20091001|2009-09-08 08:00,8,69.4,69.4,69.31,69.31,4
20091001|2009-09-08 08:30,8,68.48,68.48,68.48,68.48,2
20091001|2009-09-08 09:00,8,69.26,69.26,69.26,69.26,2
20091001|2009-09-08 09:30,8,69.69,69.69,69.69,69.69,2
20091001|2009-09-08 10:00,8,69.96,70.02,69.96,70.02,4
20091001|2009-09-09 07:30,9,70.33,70.33,70.33,70.33,2
20091001|2009-09-09 14:00,9,69.93,69.93,69.93,69.93,2
20091001|2009-09-10 09:00,10,70.06,70.06,70.06,70.06,2
20091001|2009-09-10 13:00,10,70.1,70.1,70.1,70.1,2
20091001|2009-09-11 08:00,11,70.46,70.55,70.46,70.48,6
20091001|2009-09-11 10:30,11,68.7,68.7,68.7,68.7,2
20091001|2009-09-11 11:00,11,68.4,68.4,67.77,67.77,8
20091001|2009-09-11 11:30,11,67.21,67.21,67.21,67.21,2
20091001|2009-09-11 12:30,11,67.06,67.06,67.06,67.06,2
20091001|2009-09-14 11:30,14,67.41,67.41,67.41,67.41,2
20091101|2009-09-08 08:00,8,70.12,70.12,70.12,70.12,2
20091101|2009-09-08 09:00,8,70.02,70.02,70.02,70.02,2
20091101|2009-09-09 12:30,9,71.19,71.19,71.19,71.19,2
20091101|2009-09-10 13:00,10,70.89,70.89,70.89,70.89,2
20091101|2009-09-11 08:00,11,70.95,71.38,70.95,71.3,8
20091101|2009-09-11 10:30,11,69.51,69.51,69.44,69.44,6
20091101|2009-09-11 11:00,11,69.24,69.24,68.58,68.58,8
20091101|2009-09-11 12:30,11,68.45,68.45,68.45,68.45,2
20091101|2009-09-15 10:00,15,67.95,67.95,67.95,67.95,2
20091101|2009-09-15 10:30,15,67.61,67.61,67.61,67.61,2
20091101|2009-09-15 11:00,15,68.46,68.46,68.46,68.46,2
20091101|2009-09-15 12:30,15,69.72,69.95,69.72,69.95,5
20091101|2009-09-15 15:30,15,69.58,69.58,69.58,69.58,2
20091101|2009-09-16 08:00,16,69.98,69.98,69.98,69.98,2
20091101|2009-09-16 09:30,16,69.57,70.34,69.57,70.34,6
20091101|2009-09-17 07:00,17,71.17,71.17,71.17,71.17,1
20091101|2009-09-17 08:30,17,71.7,72.17,71.7,72.17,3
20091101|2009-09-17 09:30,17,71.59,71.66,71.38,71.66,6
20091101|2009-09-17 10:00,17,72.06,72.06,72.06,72.06,1
20091101|2009-09-17 12:00,17,71.34,71.34,71.34,71.34,2
20091101|2009-09-18 08:00,18,71.75,71.75,71.75,71.75,2
20091101|2009-09-21 07:00,21,69.12,69.12,69.12,69.12,2
20091101|2009-09-21 08:00,21,68.63,68.63,68.63,68.63,2
20091101|2009-09-22 05:30,22,69.76,69.76,69.76,69.76,2
20091101|2009-09-22 08:30,22,70.06,70.06,70.06,70.06,2
20091101|2009-09-23 09:30,23,69.21,69.21,68.27,68.31,8
20091101|2009-09-24 07:30,24,67.46,67.46,67.46,67.46,2
20091101|2009-09-24 08:00,24,67.03,67.03,67.03,67.03,2
20091101|2009-09-24 08:30,24,66.41,66.41,66.41,66.41,3
20091101|2009-09-24 09:00,24,66.55,66.55,66.05,66.05,3
20091101|2009-09-25 07:00,25,64.8,64.8,64.8,64.8,2
20091101|2009-09-25 07:30,25,64.57,64.57,64.57,64.57,2
20091101|2009-09-25 08:30,25,65.05,65.05,65.05,65.05,2
20091101|2009-09-28 11:00,28,66.17,66.17,66.17,66.17,1
20091101|2009-09-29 09:30,29,65.71,65.71,65.71,65.71,2
20091101|2009-09-30 09:00,30,65.29,65.29,65.2,65.2,4
20091101|2009-09-30 10:00,30,66.68,66.7,66.68,66.7,4
20091101|2009-10-01 07:00,1,68.48,68.48,68.48,68.48,2
20091101|2009-10-01 08:00,1,69.23,69.42,69.23,69.42,8
20091101|2009-10-01 10:00,1,68.44,68.75,68.44,68.75,4
20091101|2009-10-02 07:30,2,67.46,67.46,67.46,67.46,2
20091101|2009-10-02 08:00,2,66.8,67.26,66.8,67.26,3
20091101|2009-10-02 08:30,2,67.53,68.36,67.53,68.23,20
20091101|2009-10-05 10:00,5,65.95,65.95,65.95,65.95,2
20091101|2009-10-06 12:00,6,69.2,69.2,69.2,69.2,2
20091101|2009-10-07 07:00,7,68.98,68.98,68.98,68.98,2
20091101|2009-10-07 09:30,7,68.95,68.98,68.35,68.41,17
20091101|2009-10-08 08:00,8,67.38,67.38,67.24,67.24,4
20091101|2009-10-08 09:30,8,68.34,68.34,68.34,68.34,2
20091101|2009-10-08 11:30,8,70.12,70.12,70.12,70.12,2
20091101|2009-10-08 12:30,8,70.15,70.15,70.15,70.15,2
20091101|2009-10-12 08:00,12,71.67,71.67,71.67,71.67,2
20091101|2009-10-12 09:30,12,71.5,71.5,71.5,71.5,2
20091101|2009-10-13 08:30,13,71.54,71.54,71.54,71.54,2
20091101|2009-10-13 11:00,13,71.87,71.87,71.87,71.87,2
20091101|2009-10-14 08:30,14,73.14,73.25,73.14,73.25,4
20091101|2009-10-14 10:00,14,72.56,72.56,72.56,72.56,2
20091101|2009-10-15 10:00,15,73.64,73.66,73.64,73.66,2
20091101|2009-10-15 10:30,15,73.58,74.51,73.58,74.06,8
20091101|2009-10-15 11:30,15,74.12,74.32,74.12,74.32,2
20091201|2009-09-16 09:30,16,70.62,70.62,70.62,70.62,2
20091201|2009-09-17 12:00,17,72.01,72.09,71.97,72.06,150
20091201|2009-09-18 06:00,18,71.66,71.67,71.66,71.67,68
20091201|2009-09-18 06:30,18,71.83,71.98,71.81,71.98,82
20091201|2009-09-21 07:00,21,69.85,69.85,69.85,69.85,2
20091201|2009-09-21 08:00,21,69.34,69.34,69.34,69.34,2
20091201|2009-09-22 05:30,22,70.46,70.46,70.46,70.46,2
20091201|2009-09-22 08:30,22,70.78,70.78,70.78,70.78,2
20091201|2009-09-24 07:30,24,68.28,68.28,68.28,68.28,2
20091201|2009-09-24 08:30,24,67.21,67.21,67.17,67.17,3
20091201|2009-09-24 09:00,24,67.31,67.31,67.31,67.31,1
20091201|2009-09-24 13:00,24,65.71,65.71,65.68,65.68,2
20091201|2009-09-25 07:30,25,65.1,65.11,64.97,65.11,8
20091201|2009-09-29 09:30,29,66.58,66.58,66.58,66.58,2
20091201|2009-10-01 08:00,1,70,70.17,70,70.17,10
20091201|2009-10-01 10:30,1,68.85,68.85,68.85,68.85,2
20091201|2009-10-02 08:30,2,69.17,69.17,69.17,69.17,2
20091201|2009-10-07 07:00,7,69.84,69.84,69.84,69.84,2
20091201|2009-10-07 09:30,7,69.71,69.9,69.71,69.78,4
20091201|2009-10-08 08:00,8,68,68,68,68,2
20091201|2009-10-08 11:30,8,70.85,70.97,70.85,70.97,5
20091201|2009-10-13 08:30,13,72.16,72.16,72.16,72.16,2
20091201|2009-10-14 08:30,14,73.86,73.99,73.86,73.99,4
20091201|2009-10-14 09:00,14,73.88,73.88,73.88,73.88,1
20091201|2009-10-14 10:00,14,73.36,73.36,73.36,73.36,2
20091201|2009-10-14 12:00,14,73.51,73.51,73.5,73.5,2
20091201|2009-10-15 10:00,15,74.61,74.64,74.61,74.64,2
20091201|2009-10-15 11:00,15,75.32,75.96,75.32,75.96,4
20091201|2009-10-15 13:00,15,76.31,76.31,76.31,76.31,1
20091201|2009-10-16 07:30,16,76.06,76.06,76.06,76.06,2
20091201|2009-10-16 12:00,16,76.28,76.28,76.28,76.28,2
20091201|2009-10-19 13:00,19,77.35,77.35,77.35,77.35,2
20091201|2009-10-20 11:00,20,76.53,76.53,76.53,76.53,2
20091201|2009-10-20 15:00,20,76.95,76.95,76.7,76.71,6
20091201|2009-10-21 09:30,21,77.18,77.97,77.18,77.97,41
20091201|2009-10-21 10:30,21,78.44,78.64,78.44,78.64,4
20091201|2009-10-21 13:00,21,79.93,79.95,79.61,79.61,10
20091201|2009-10-22 08:00,22,79.48,79.71,79.48,79.71,4
20091201|2009-10-22 11:00,22,78.65,78.65,78.65,78.65,2
20091201|2009-10-22 13:00,22,79.31,79.31,79.31,79.31,2
20091201|2009-10-23 08:30,23,79.4,79.4,79.28,79.28,8
20091201|2009-10-23 10:00,23,78.24,78.24,78.24,78.24,2
20091201|2009-10-23 11:30,23,79.25,79.54,79.25,79.54,4
20091201|2009-10-26 10:30,26,78.04,78.04,77.3,77.3,6
20091201|2009-10-26 12:30,26,77.59,77.65,77.59,77.65,4
20091201|2009-10-26 13:00,26,77.14,77.14,77.14,77.14,1
20091201|2009-10-26 14:00,26,77.14,77.16,76.96,76.96,34
20091201|2009-10-27 08:30,27,77.05,77.05,77.05,77.05,2
20091201|2009-10-27 09:00,27,77.5,77.57,77.5,77.57,5
20091201|2009-10-27 09:30,27,78,78.07,78,78.07,4
20091201|2009-10-27 12:30,27,77.5,77.5,77.5,77.5,1
20091201|2009-10-27 15:00,27,77.98,77.98,77.98,77.98,2
20091201|2009-10-28 09:00,28,76.8,76.8,76.48,76.77,6
20091201|2009-10-28 09:30,28,76.31,76.43,76.12,76.43,7
20091201|2009-10-28 11:00,28,75.99,75.99,75.87,75.87,6
20091201|2009-10-29 10:00,29,77.76,77.76,77.76,77.76,2
20091201|2009-10-29 11:00,29,78.05,78.07,78.05,78.07,3
20091201|2009-10-30 08:30,30,76.98,76.98,76.98,76.98,2
20091201|2009-10-30 09:00,30,76.65,76.65,76.65,76.65,2
20091201|2009-10-30 10:00,30,76.43,76.43,76.36,76.36,4
20091201|2009-10-30 10:30,30,76.15,76.15,76.15,76.15,2
20091201|2009-10-30 11:30,30,76.11,76.11,75.59,75.59,4
20091201|2009-11-02 08:30,2,75.62,75.65,75.62,75.65,3
20091201|2009-11-02 09:30,2,76.6,76.6,76.6,76.6,2
20091201|2009-11-02 10:30,2,77.02,77.02,77.02,77.02,1
20091201|2009-11-03 08:00,3,75.49,75.5,75.21,75.21,12
20091201|2009-11-03 09:00,3,75.57,75.57,75.57,75.57,2
20091201|2009-11-03 09:30,3,76.57,76.57,76.57,76.57,2
20091201|2009-11-03 10:30,3,77.07,77.07,77.07,77.07,2
20091201|2009-11-03 11:00,3,77.23,77.23,77.23,77.23,2
20091201|2009-11-03 12:00,3,78.07,78.07,78.07,78.07,2
20091201|2009-11-03 15:00,3,78.14,78.16,78.14,78.16,2
20091201|2009-11-04 09:00,4,78.53,78.67,78.53,78.67,7
20091201|2009-11-04 09:30,4,78.85,79.19,78.85,79.19,7
20091201|2009-11-04 10:30,4,78.7,78.7,78.7,78.7,2
20091201|2009-11-04 13:00,4,78.5,78.5,78.5,78.5,1
20091201|2009-11-05 09:00,5,78.31,78.31,78.31,78.31,2
20091201|2009-11-06 08:30,6,77.01,77.01,77.01,77.01,2
20091201|2009-11-06 09:30,6,75.71,75.71,75.7,75.7,4
20091201|2009-11-06 10:00,6,76.07,76.07,76.07,76.07,2
20091201|2009-11-06 13:00,6,76.05,76.05,76.05,76.05,2
20091201|2009-11-11 07:30,11,77.85,78.28,77.85,78.28,4
20091201|2009-11-11 10:30,11,77.56,77.56,77.49,77.49,4
20091201|2009-11-12 09:30,12,76.65,76.65,76.25,76.25,10
20091201|2009-11-13 10:30,13,75.9,75.9,75.9,75.9,2
20100101|2009-10-20 15:00,20,77.53,77.53,77.53,77.53,2
20100101|2009-10-21 10:00,21,79.17,79.17,79.17,79.17,1
20100101|2009-10-21 13:00,21,80.41,80.41,80.41,80.41,1
20100101|2009-10-23 11:30,23,80.31,80.31,80.31,80.31,1
20100101|2009-10-26 10:30,26,78.07,78.07,78.07,78.07,1
20100101|2009-10-26 12:30,26,78.41,78.41,78.41,78.41,1
20100101|2009-10-27 09:30,27,78.84,78.84,78.84,78.84,1
20100101|2009-10-27 12:30,27,78.25,78.25,78.25,78.25,1
20100101|2009-10-28 09:30,28,76.9,76.9,76.9,76.9,1
20100101|2009-10-29 11:00,29,78.84,78.84,78.84,78.84,1
20100101|2009-10-30 10:00,30,77.18,77.18,77.18,77.18,1
20100101|2009-11-02 08:30,2,76.43,76.43,76.43,76.43,1
20100101|2009-11-03 08:00,3,76.28,76.28,76.02,76.02,2
20100101|2009-11-03 09:30,3,77.41,77.41,77.41,77.41,1
20100101|2009-11-03 15:00,3,78.97,78.97,78.97,78.97,1
20100101|2009-11-04 09:30,4,79.99,79.99,79.99,79.99,2
20100101|2009-11-06 08:30,6,77.73,77.73,77.73,77.73,1
20100101|2009-11-06 09:30,6,76.44,76.44,76.44,76.44,1
20100101|2009-11-11 07:30,11,78.62,79.04,78.62,79.04,2
20100101|2009-11-11 10:30,11,78.24,78.24,78.24,78.24,1
20100101|2009-11-12 09:30,12,77.4,77.4,77.37,77.37,2
20100101|2009-11-12 12:00,12,76.54,76.54,76.54,76.54,2
20100101|2009-11-13 08:30,13,75.95,75.95,75.72,75.72,2
20100101|2009-11-13 10:30,13,76.29,76.29,76.29,76.29,1
20100101|2009-11-16 09:00,16,77.87,77.97,77.87,77.97,3
20100101|2009-11-16 09:30,16,78.37,78.41,78.37,78.41,2
20100101|2009-11-18 08:00,18,79.68,79.68,79.68,79.68,1
20100101|2009-11-18 09:30,18,79.72,79.72,79.72,79.72,1
20100101|2009-11-19 09:30,19,77.93,77.93,77.86,77.86,2
20100101|2009-11-23 08:30,23,79.32,79.32,79.22,79.27,4
20100101|2009-11-23 09:00,23,79.21,79.21,79.21,79.21,2
20100101|2009-11-23 11:00,23,78.49,78.49,78.49,78.49,2
20100101|2009-11-23 13:00,23,77.25,77.27,77.25,77.27,3
20100101|2009-11-24 09:00,24,76.27,76.27,76.27,76.27,2
20100101|2009-11-25 09:00,25,76.42,76.42,76.42,76.42,1
20100101|2009-11-25 10:00,25,77.15,77.15,77.15,77.15,1
20100101|2009-11-25 12:00,25,78.03,78.03,78.03,78.03,1
20100101|2009-12-02 09:00,2,78.54,78.54,78.54,78.54,4
20100101|2009-12-03 09:00,3,78.22,78.22,78.22,78.22,1
20100101|2009-12-04 07:00,4,78.17,78.17,78.17,78.17,2
20100101|2009-12-04 08:00,4,79.58,79.58,79.58,79.58,1
20100101|2009-12-04 10:30,4,77.57,77.57,77.57,77.57,1
20100101|2009-12-04 12:30,4,77.34,77.34,77.34,77.34,1
20100101|2009-12-04 13:00,4,77.38,77.38,77.38,77.38,1
20100101|2009-12-09 09:30,9,75.29,75.33,74.55,74.55,9
20100101|2009-12-09 10:30,9,74.15,74.15,74.15,74.15,1
20100101|2009-12-09 11:00,9,72.47,72.49,72.47,72.49,2
20100101|2009-12-09 11:30,9,72.3,72.3,72.3,72.3,1
20100101|2009-12-11 09:00,11,71.6,71.6,71.39,71.39,3
20100101|2009-12-11 10:00,11,71.17,71.17,71.17,71.17,1
20100101|2009-12-11 14:00,11,71.64,71.64,71.64,71.64,1
20100201|2009-12-04 07:00,4,79.1,79.1,79.1,79.1,2
20100201|2010-01-06 09:00,6,81.13,81.13,81.13,81.13,6
20100201|2010-01-06 10:00,6,80.91,80.91,80.91,80.91,1
20100201|2010-01-13 07:00,13,78.53,78.62,78.53,78.62,10
20100201|2010-01-13 09:00,13,77.91,78.15,77.91,78.05,3
20100201|2010-01-13 09:30,13,77.81,77.87,77.28,77.87,5
20100301|2010-01-15 09:00,15,77.55,77.55,77.55,77.55,1
20100301|2010-01-15 12:30,15,77,77,77,77,1
20100301|2010-01-15 13:00,15,77.15,77.2,77.15,77.2,2
20100301|2010-01-21 10:00,21,75.41,75.41,75.41,75.41,1
20100301|2010-01-22 10:00,22,73.72,73.72,73.72,73.72,1
20100301|2010-01-25 12:00,25,73.68,73.68,73.68,73.68,1
20100301|2010-01-27 09:30,27,72.97,72.97,72.97,72.97,2
20100301|2010-01-27 12:00,27,72.46,72.46,71.66,71.66,2
20100301|2010-01-27 12:30,27,71.6,71.6,71.6,71.6,1
20100301|2010-02-01 07:30,1,72.14,72.15,72.14,72.15,3
20100301|2010-02-01 09:00,1,72.38,72.53,72.38,72.53,2
20100301|2010-02-01 10:00,1,72.63,72.63,72.63,72.63,1
20100301|2010-02-02 09:00,2,74.31,74.31,74.31,74.31,1
20100301|2010-02-02 10:30,2,75.21,75.21,75.21,75.21,1
20100301|2010-02-02 11:00,2,75.34,75.36,75.34,75.36,2
20100301|2010-02-02 11:30,2,75.56,75.79,75.56,75.79,9
20100301|2010-02-02 12:00,2,75.63,75.71,75.63,75.71,2
20100301|2010-02-02 12:30,2,75.89,76.02,75.89,76.02,4
20100301|2010-02-02 13:00,2,76.18,76.18,75.83,76.03,6
20100301|2010-02-03 08:30,3,76.59,76.59,76.59,76.59,1
20100301|2010-02-03 13:00,3,75.95,76.45,75.69,75.93,16
20100301|2010-02-03 13:30,3,76.28,76.28,76.28,76.28,1
20100301|2010-02-04 08:00,4,74.82,74.82,74.82,74.82,1
20100301|2010-02-04 08:30,4,74.55,74.55,74.14,74.14,5
20100301|2010-02-04 09:00,4,74.23,74.23,73.62,73.62,5
20100301|2010-02-04 10:00,4,73.21,73.21,72.92,72.92,4
20100301|2010-02-04 10:30,4,72.61,72.61,72.13,72.13,5
20100301|2010-02-04 11:00,4,71.84,71.84,71.81,71.81,2
20100301|2010-02-04 11:30,4,71.96,71.96,71.91,71.91,2
20100301|2010-02-04 12:00,4,72.2,72.35,72.19,72.19,5
20100301|2010-02-04 12:30,4,71.86,71.86,71.65,71.65,3
20100301|2010-02-05 07:30,5,71.69,72.17,71.69,72.17,3
20100301|2010-02-05 09:00,5,71.14,71.14,71.14,71.14,1
20100301|2010-02-05 09:30,5,71.62,71.64,71.47,71.47,3
20100301|2010-02-05 10:00,5,70.88,70.88,70.24,70.24,8
20100301|2010-02-05 10:30,5,69.08,69.08,68.07,68.2,8
20100301|2010-02-05 12:00,5,68.83,68.83,68.83,68.83,1
20100301|2010-02-05 13:00,5,69.32,69.34,69.32,69.34,2
20100301|2010-02-08 08:00,8,70.1,70.1,70.1,70.1,1
20100301|2010-02-08 08:30,8,69.24,69.24,69.24,69.24,1
20100301|2010-02-08 13:00,8,69.9,69.9,69.88,69.88,2
20100301|2010-02-08 14:00,8,69.99,69.99,69.99,69.99,1
20100301|2010-02-09 06:30,9,71.11,71.11,71.11,71.11,1
20100301|2010-02-09 07:00,9,71.03,71.03,71.03,71.03,1
20100301|2010-02-09 08:00,9,70.86,70.86,70.86,70.86,1
20100301|2010-02-09 09:00,9,71.45,71.45,71.45,71.45,1
20100301|2010-02-09 11:00,9,72.3,72.3,72.3,72.3,1
20100301|2010-02-10 10:30,10,71.38,71.58,71.33,71.58,7
20100301|2010-02-10 11:00,10,72.06,72.06,72.06,72.06,1
20100301|2010-02-10 11:30,10,72.04,72.04,72.04,72.04,1
20100301|2010-02-10 12:00,10,72.5,72.61,72.5,72.61,2
20100401|2010-02-05 10:00,5,71.17,71.17,70.8,70.8,3
20100401|2010-02-10 12:00,10,73.14,73.14,73.14,73.14,1
20100401|2010-02-11 07:00,11,73.79,73.79,73.79,73.79,1
20100401|2010-02-11 07:30,11,73.9,73.9,73.88,73.88,2
20100401|2010-02-11 08:00,11,73.51,73.51,73.48,73.48,2
20100401|2010-02-11 08:30,11,73.4,73.4,73.03,73.03,3
20100401|2010-02-11 09:30,11,72.73,72.73,72.39,72.39,2
20100401|2010-02-11 10:00,11,72.88,73.45,72.88,73.45,7
20100401|2010-02-11 10:30,11,73.39,73.82,73.39,73.82,3
20100401|2010-02-11 11:00,11,74.03,74.07,74.03,74.07,3
20100401|2010-02-11 12:30,11,74.33,74.33,74.04,74.06,4
20100401|2010-02-11 13:00,11,74.3,74.3,74.3,74.3,2
20100401|2010-02-11 13:30,11,74.08,74.08,74.02,74.02,4
20100401|2010-02-11 14:00,11,73.96,73.96,73.96,73.96,1
20100401|2010-02-12 08:30,12,72.49,72.49,72.32,72.33,3
20100401|2010-02-12 09:30,12,72.06,72.06,72.06,72.06,2
20100401|2010-02-12 11:00,12,72.66,72.81,72.66,72.81,3
20100401|2010-02-12 13:00,12,72.87,72.88,72.87,72.88,3
20100401|2010-02-16 07:00,16,74.17,74.17,74.17,74.17,1
20100401|2010-02-16 07:30,16,74.16,74.16,74.16,74.16,1
20100401|2010-02-16 08:00,16,74.58,74.58,74.58,74.58,1
20100401|2010-02-16 08:30,16,74.88,74.88,74.88,74.88,1
20100401|2010-02-16 09:00,16,75.31,75.31,75.31,75.31,1
20100401|2010-02-16 09:30,16,75.62,75.62,75.62,75.62,1
20100401|2010-02-16 10:00,16,75.8,75.8,75.8,75.8,1
20100401|2010-02-16 10:30,16,75.63,75.79,75.63,75.79,2
20100401|2010-02-16 12:00,16,75.64,75.64,75.64,75.64,1
20100401|2010-02-16 12:30,16,75.89,75.89,75.89,75.89,1
20100401|2010-02-16 13:00,16,75.67,75.67,75.67,75.67,1
20100401|2010-02-17 09:00,17,75.97,75.97,75.97,75.97,1
20100401|2010-02-17 09:30,17,75.68,75.68,75.68,75.68,1
20100401|2010-02-17 10:30,17,75.44,75.67,75.44,75.67,2
20100401|2010-02-17 11:00,17,76.01,76.01,76.01,76.01,1
20100401|2010-02-17 12:30,17,75.95,75.95,75.95,75.95,1
20100401|2010-02-17 13:00,17,76,76,76,76,1
20100401|2010-02-18 06:30,18,75.91,75.91,75.91,75.91,1
20100401|2010-02-18 07:00,18,75.87,75.87,75.87,75.87,1
20100401|2010-02-18 07:30,18,75.76,75.76,75.76,75.76,1
20100401|2010-02-18 08:00,18,76,77.5,76,77.5,10
20100401|2010-02-18 08:30,18,77.21,77.21,77.21,77.21,1
20100401|2010-02-18 09:00,18,76.83,76.83,76.83,76.83,1
20100401|2010-02-18 09:30,18,76.64,76.64,76.64,76.64,2
20100401|2010-02-18 10:00,18,76.53,77.08,76.53,77.08,5
20100401|2010-02-18 10:30,18,77.17,77.31,77.04,77.04,5
20100401|2010-02-18 11:00,18,76.88,76.88,76.88,76.88,1
20100401|2010-02-18 11:30,18,76.99,77.05,76.99,77.05,2
20100401|2010-02-18 12:00,18,77.15,77.4,77.15,77.4,2
20100401|2010-02-18 12:30,18,77.62,77.72,77.62,77.72,4
20100401|2010-02-18 13:00,18,77.6,77.81,77.6,77.8,4
20100401|2010-02-18 13:30,18,77.77,77.77,77.74,77.74,5
20100401|2010-02-19 07:00,19,77.06,77.06,77.06,77.06,1
20100401|2010-02-19 07:30,19,77.49,77.62,77.49,77.62,2
20100401|2010-02-19 08:00,19,77.86,77.93,77.86,77.92,3
20100401|2010-02-19 08:30,19,77.55,77.55,77.55,77.55,1
20100401|2010-02-19 09:00,19,77.18,77.57,77.18,77.57,4
20100401|2010-02-19 09:30,19,77.69,77.77,77.69,77.77,3
20100401|2010-02-19 10:30,19,77.71,77.82,77.71,77.82,3
20100401|2010-02-19 11:00,19,78.18,78.18,78.18,78.18,1
20100401|2010-02-19 11:30,19,78.18,78.26,77.91,77.91,9
20100401|2010-02-19 12:00,19,78.1,78.1,78.1,78.1,1
20100401|2010-02-19 13:00,19,77.94,77.94,77.94,77.94,1
20100401|2010-02-19 13:30,19,78.22,78.22,78.22,78.22,3
20100401|2010-02-22 09:00,22,78.27,78.27,78.27,78.27,1
20100401|2010-02-23 07:00,23,77.36,77.36,77.36,77.36,1
20100401|2010-02-23 07:30,23,77.42,77.42,77.42,77.42,1
20100401|2010-02-23 08:00,23,77.56,77.75,77.56,77.75,3
20100401|2010-02-23 09:00,23,77.52,77.52,76.71,77.04,9
20100401|2010-02-23 09:30,23,77.05,77.16,77.05,77.16,3
20100401|2010-02-23 10:00,23,77.31,77.36,77.31,77.36,2
20100401|2010-02-23 10:30,23,77.45,77.45,77.45,77.45,1
20100401|2010-02-23 12:00,23,77.26,77.4,77.26,77.4,2
20100401|2010-02-23 12:30,23,77.39,77.39,77.39,77.39,1
20100401|2010-02-23 13:30,23,77.22,77.22,77.2,77.2,3
20100401|2010-02-24 08:00,24,77.33,77.33,77.33,77.33,1
20100401|2010-02-24 08:30,24,77.33,77.59,77.33,77.54,7
20100401|2010-02-24 09:00,24,77.28,77.55,77.11,77.11,12
20100401|2010-02-24 09:30,24,77.16,77.97,76.83,77.87,26
20100401|2010-02-24 10:00,24,77.79,78.38,77.79,78.24,13
20100401|2010-02-24 10:30,24,77.95,78.04,77.94,78.04,4
20100401|2010-02-24 11:00,24,78.01,78.01,78,78,2
20100401|2010-02-24 11:30,24,78.01,78.01,77.67,77.67,3
20100401|2010-02-24 12:00,24,77.99,77.99,77.97,77.98,3
20100401|2010-02-24 12:30,24,78.14,78.17,78.13,78.17,4
20100401|2010-02-24 13:00,24,77.95,78.08,77.86,78.08,4
20100401|2010-02-24 13:30,24,78.13,78.13,78.13,78.13,3
20100401|2010-02-25 06:30,25,77.44,77.46,77.43,77.43,3
20100401|2010-02-25 07:00,25,77.45,77.45,77.07,77.07,8
20100401|2010-02-25 07:30,25,76.96,76.98,76.66,76.97,11
20100401|2010-02-25 08:00,25,76.8,76.8,75.93,76.02,37
20100401|2010-02-25 09:30,25,76.36,76.36,76.36,76.36,1
20100401|2010-02-25 10:00,25,76,76,75.41,75.41,5
20100401|2010-02-25 10:30,25,75.34,75.42,75.34,75.42,2
20100401|2010-02-25 13:00,25,76.06,76.18,76.06,76.18,3
20100401|2010-02-26 07:30,26,76.73,76.73,76.73,76.73,1
20100401|2010-02-26 08:30,26,76.93,77.18,76.93,77.11,4
20100401|2010-02-26 09:00,26,77.01,77.42,76.81,77.4,5
20100401|2010-02-26 09:30,26,77.88,77.88,77.56,77.56,3
20100401|2010-02-26 10:30,26,77.44,77.44,77.44,77.44,1
20100401|2010-02-26 12:30,26,77.91,77.91,77.91,77.91,1
20100401|2010-02-26 13:00,26,77.64,77.64,77.64,77.64,2
20100401|2010-03-01 07:00,1,77.54,77.54,77.54,77.54,1
20100401|2010-03-01 07:30,1,77.99,78.28,77.99,78.28,2
20100401|2010-03-01 08:00,1,78.13,78.27,78.06,78.27,5
20100401|2010-03-01 09:00,1,77.89,77.89,77.89,77.89,2
20100401|2010-03-02 09:30,2,77.95,78.27,77.95,78.27,2
20100401|2010-03-02 10:00,2,78.29,78.29,78.29,78.29,1
20100401|2010-03-02 10:30,2,78.55,78.55,78.55,78.55,1
20100401|2010-03-02 11:30,2,78.61,78.61,78.61,78.61,1
20100401|2010-03-02 12:00,2,79.07,79.23,78.96,78.96,6
20100401|2010-03-02 12:30,2,78.72,78.8,78.72,78.8,3
20100401|2010-03-02 13:00,2,78.61,78.61,78.23,78.27,8
20100401|2010-03-02 13:30,2,78.05,78.05,78.05,78.05,2
20100401|2010-03-03 09:30,3,77.93,79.05,77.93,79.05,8
20100401|2010-03-03 10:00,3,78.96,79.43,78.96,79.4,5
20100401|2010-03-03 10:30,3,79.48,79.48,79.27,79.27,3
20100401|2010-03-03 11:00,3,79.1,79.1,79.1,79.1,1
20100401|2010-03-03 13:00,3,79.35,79.41,79.1,79.23,7
20100401|2010-03-03 13:30,3,79.41,79.41,79.41,79.41,1
20100401|2010-03-04 07:00,4,79,79,79,79,1
20100401|2010-03-04 08:00,4,79.07,79.07,78.5,78.5,6
20100401|2010-03-04 09:00,4,78.73,78.73,78.39,78.39,4
20100401|2010-03-04 09:30,4,78.17,78.55,78.17,78.55,2
20100401|2010-03-04 10:00,4,78.63,78.66,78.63,78.66,2
20100401|2010-03-04 10:30,4,78.63,78.63,78.63,78.63,1
20100401|2010-03-04 11:00,4,78.7,78.7,78.7,78.7,1
20100401|2010-03-04 11:30,4,78.73,78.83,78.71,78.83,3
20100401|2010-03-04 13:00,4,78.5,78.57,78.41,78.57,3
20100401|2010-03-04 13:30,4,78.64,78.68,78.64,78.68,2
20100401|2010-03-05 08:00,5,79.62,79.81,79.62,79.73,5
20100401|2010-03-05 08:30,5,79.9,80.48,79.9,80.48,4
20100401|2010-03-05 09:00,5,80.37,80.37,80.37,80.37,1
20100401|2010-03-05 10:00,5,80.15,80.15,80.15,80.15,1
20100401|2010-03-05 10:30,5,80.1,80.14,80.02,80.02,3
20100401|2010-03-05 11:00,5,79.89,79.89,79.89,79.89,1
20100401|2010-03-05 11:30,5,79.82,80,79.82,80,3
20100401|2010-03-05 12:00,5,80.13,80.2,80.13,80.15,3
20100401|2010-03-05 13:00,5,80.03,80.03,79.95,79.95,3
20100401|2010-03-08 09:00,8,80.46,80.6,80.46,80.6,2
20100401|2010-03-08 10:00,8,80.34,80.34,79.91,79.91,6
20100401|2010-03-08 10:30,8,79.91,79.98,79.62,79.62,4
20100401|2010-03-08 11:00,8,79.49,79.68,79.49,79.68,3
20100401|2010-03-08 12:30,8,80.1,80.1,80.1,80.1,1
20100401|2010-03-08 13:00,8,80.29,80.29,80.29,80.29,1
20100401|2010-03-09 08:00,9,79.39,79.39,79.24,79.31,4
20100401|2010-03-09 09:00,9,79.57,79.8,79.52,79.79,6
20100401|2010-03-09 10:30,9,80.31,80.31,80.19,80.19,2
20100401|2010-03-09 11:00,9,80.36,80.36,80.13,80.13,2
20100401|2010-03-09 13:00,9,79.81,79.81,79.72,79.72,2
20100401|2010-03-10 08:00,10,79.95,79.95,79.95,79.95,2
20100401|2010-03-10 08:30,10,79.81,79.81,79.81,79.81,1
20100401|2010-03-10 09:00,10,79.85,79.85,79.85,79.85,1
20100401|2010-03-10 09:30,10,80.45,80.87,80.34,80.87,6
20100401|2010-03-10 10:30,10,81.12,81.12,80.42,80.42,4
20100401|2010-03-10 11:00,10,80.26,80.26,79.34,79.53,10
20100401|2010-03-10 13:00,10,80.66,80.67,80.53,80.53,3
20100401|2010-03-10 13:30,10,80.38,80.38,80.38,80.38,1
20100401|2010-03-11 07:30,11,79.76,79.76,79.72,79.72,2
20100401|2010-03-11 09:00,11,80.26,80.26,80.26,80.26,2
20100401|2010-03-11 10:00,11,80.19,80.35,80.05,80.05,6
20100401|2010-03-12 08:00,12,81.24,81.24,81.24,81.24,1
20100401|2010-03-12 10:30,12,79.81,79.81,79.81,79.81,1
20100501|2010-03-10 09:30,10,80.5,80.5,80.42,80.42,2
20100501|2010-03-12 10:30,12,80.49,80.49,80,80,2
20100501|2010-03-12 11:00,12,79.7,79.7,79.5,79.5,2
20100501|2010-03-12 11:30,12,79.68,79.68,79.68,79.68,1
20100501|2010-03-12 12:00,12,79.88,79.88,79.88,79.88,1
20100501|2010-03-12 12:30,12,79.46,79.46,79.37,79.37,2
20100501|2010-03-12 13:00,12,79.5,79.5,79.5,79.5,1
20100501|2010-03-15 08:00,15,79.4,79.4,79.4,79.4,1
20100501|2010-03-15 09:00,15,78.79,78.79,78.4,78.4,4
20100501|2010-03-15 09:30,15,78.27,78.28,78.25,78.25,3
20100501|2010-03-15 10:00,15,78.15,78.26,78.01,78.26,6
20100501|2010-03-15 10:30,15,78.37,78.37,78.28,78.28,2
20100501|2010-03-15 11:00,15,78.02,78.02,78.02,78.02,1
20100501|2010-03-15 12:00,15,78.45,78.48,78.39,78.39,3
20100501|2010-03-15 12:30,15,78.63,78.63,78.63,78.63,1
20100501|2010-03-15 13:00,15,78.33,78.33,78.33,78.33,1
20100501|2010-03-15 13:30,15,78.59,78.59,78.59,78.59,1
20100501|2010-03-15 14:00,15,78.59,78.59,78.59,78.59,1
20100501|2010-03-16 07:30,16,79.16,79.16,79.16,79.16,1
20100501|2010-03-16 08:00,16,79.85,79.85,79.85,79.85,1
20100501|2010-03-16 09:00,16,80.07,80.07,80.07,80.07,1
20100501|2010-03-16 09:30,16,80.31,80.53,80.31,80.53,4
20100501|2010-03-16 10:00,16,80.69,80.77,80.69,80.77,2
20100501|2010-03-16 12:00,16,80.58,80.58,80.58,80.58,2
20100501|2010-03-16 13:00,16,80.51,80.59,80.51,80.59,4
20100501|2010-03-16 13:30,16,80.58,80.58,80.58,80.58,1
20100501|2010-03-17 07:00,17,81.4,81.4,81.4,81.4,1
20100501|2010-03-17 07:30,17,81.52,81.54,81.52,81.54,2
20100501|2010-03-17 08:00,17,81.71,81.71,81.71,81.71,1
20100501|2010-03-17 09:00,17,81.58,81.59,81.58,81.59,2
20100501|2010-03-17 09:30,17,81.14,81.14,80.88,80.88,7
20100501|2010-03-17 11:00,17,81.33,81.33,81.33,81.33,1
20100501|2010-03-17 11:30,17,81.21,81.21,81.21,81.21,2
20100501|2010-03-17 12:00,17,81.31,81.32,81.31,81.32,2
20100501|2010-03-17 12:30,17,81.51,81.51,81.51,81.51,2
20100501|2010-03-17 13:00,17,81.84,82.01,81.77,81.97,5
20100501|2010-03-17 13:30,17,81.87,81.87,81.86,81.86,2
20100501|2010-03-18 05:00,18,81.39,81.39,81.39,81.39,1
20100501|2010-03-18 07:00,18,81.26,81.31,81.26,81.31,3
20100501|2010-03-18 07:30,18,81.7,81.7,81.7,81.7,1
20100501|2010-03-18 08:30,18,81.63,81.63,81.63,81.63,1
20100501|2010-03-18 09:30,18,81.57,81.57,81.41,81.41,2
20100501|2010-03-18 10:00,18,81.6,81.6,81.6,81.6,1
20100501|2010-03-18 10:30,18,81.18,81.18,81.08,81.08,2
20100501|2010-03-18 11:00,18,81.18,81.21,81.18,81.21,2
20100501|2010-03-18 11:30,18,81.14,81.2,81.14,81.2,2
20100501|2010-03-18 12:00,18,81.35,81.37,81.35,81.37,2
20100501|2010-03-18 12:30,18,81.78,81.78,81.78,81.78,1
20100501|2010-03-18 13:00,18,81.39,81.39,81.26,81.26,4
20100501|2010-03-18 13:30,18,81.52,81.52,81.51,81.51,2
20100501|2010-03-18 14:30,18,81.48,81.49,81.48,81.49,2
20100501|2010-03-19 06:00,19,80.84,80.84,80.84,80.84,1
20100501|2010-03-19 06:30,19,80.97,80.97,80.97,80.97,1
20100501|2010-03-19 08:00,19,81.17,81.17,81.17,81.17,1
20100501|2010-03-19 09:00,19,80.64,80.64,80.62,80.62,3
20100501|2010-03-19 09:30,19,80.03,80.15,79.78,79.8,13
20100501|2010-03-19 10:00,19,79.82,79.82,79.4,79.4,6
20100501|2010-03-19 10:30,19,79.36,79.81,79.36,79.81,3
20100501|2010-03-19 11:00,19,79.38,79.4,79.38,79.4,2
20100501|2010-03-19 11:30,19,79.53,79.53,79.45,79.45,4
20100501|2010-03-19 12:00,19,79.61,79.61,79.61,79.61,1
20100501|2010-03-19 13:00,19,79.59,79.94,79.59,79.89,53
20100501|2010-03-19 13:30,19,79.78,79.8,79.78,79.8,6
20100501|2010-03-22 06:30,22,78.82,78.82,78.64,78.64,2
20100501|2010-03-22 07:30,22,78.3,78.3,78.3,78.3,1
20100501|2010-03-22 08:00,22,78.11,78.25,78.05,78.25,6
20100501|2010-03-22 08:30,22,78.33,78.44,78.33,78.44,2
20100501|2010-03-22 09:00,22,78.55,78.55,78.55,78.55,1
20100501|2010-03-22 09:30,22,78.93,79.06,78.93,79.06,2
20100501|2010-03-22 10:00,22,79.39,79.44,79.39,79.44,2
20100501|2010-03-22 10:30,22,79.51,79.51,79.51,79.51,1
20100501|2010-03-22 13:00,22,80.49,80.62,80.49,80.57,50
20100501|2010-03-23 06:30,23,79.94,79.94,79.94,79.94,1
20100501|2010-03-23 07:00,23,80.18,80.18,80.18,80.18,1
20100501|2010-03-23 08:30,23,80.33,80.33,80.33,80.33,1
20100501|2010-03-23 09:00,23,80.46,81,80.46,81,6
20100501|2010-03-23 09:30,23,81.09,81.09,81.09,81.09,1
20100501|2010-03-23 10:00,23,80.55,80.73,80.55,80.73,2
20100501|2010-03-23 10:30,23,80.77,80.77,80.77,80.77,1
20100501|2010-03-23 11:00,23,80.78,80.78,80.78,80.78,1
20100501|2010-03-23 11:30,23,80.65,80.69,80.59,80.59,3
20100501|2010-03-23 14:00,23,80.69,80.69,80.69,80.69,1
20100501|2010-03-24 06:00,24,79.38,79.58,79.38,79.49,3
20100501|2010-03-24 06:30,24,79.3,79.3,79.3,79.3,1
20100501|2010-03-24 07:00,24,79.44,79.44,79.44,79.44,1
20100501|2010-03-24 08:00,24,79.25,79.25,79.05,79.05,6
20100501|2010-03-24 08:30,24,79.25,79.33,79.25,79.33,2
20100501|2010-03-24 09:30,24,79.24,79.24,79.08,79.16,3
20100501|2010-03-24 10:30,24,79.55,79.55,79.55,79.55,1
20100501|2010-03-24 11:00,24,79.55,79.55,79.55,79.55,1
20100501|2010-03-24 14:00,24,79.51,79.51,79.51,79.51,1
20100501|2010-03-25 06:00,25,80.11,80.11,80.11,80.11,1
20100501|2010-03-25 08:00,25,80.3,80.31,80.3,80.31,2
20100501|2010-03-25 08:30,25,80.18,80.25,80.16,80.25,3
20100501|2010-03-25 09:30,25,79.88,79.88,79.88,79.88,2
20100501|2010-03-25 10:00,25,80.01,80.25,80.01,80.15,3
20100501|2010-03-25 10:30,25,80.15,80.2,80.15,80.2,2
20100501|2010-03-25 11:00,25,80,80.03,80,80.03,2
20100501|2010-03-25 12:30,25,80.27,80.27,79.95,79.95,2
20100501|2010-03-25 13:00,25,79.75,79.75,79.67,79.67,2
20100501|2010-03-25 14:00,25,79.65,79.65,79.65,79.65,1
20100501|2010-03-26 07:00,26,80.29,80.29,80.24,80.24,2
20100501|2010-03-26 08:00,26,79.88,79.88,79.87,79.87,2
20100501|2010-03-26 08:30,26,79.69,79.69,79.11,79.11,5
20100501|2010-03-26 09:00,26,79.68,79.68,79.58,79.58,2
20100501|2010-03-26 09:30,26,79.87,79.87,79.62,79.62,4
20100501|2010-03-26 10:00,26,79.31,79.31,79.27,79.3,3
20100501|2010-03-26 11:00,26,79.19,79.19,79.19,79.19,1
20100501|2010-03-26 11:30,26,78.9,79.07,78.9,79.07,2
20100501|2010-03-26 12:00,26,78.98,78.98,78.98,78.98,1
20100501|2010-03-29 08:00,29,80.11,80.29,80.09,80.29,3
20100501|2010-03-29 08:30,29,80.56,81.3,80.56,81.3,12
20100501|2010-03-29 09:00,29,81.25,81.25,81.25,81.25,1
20100501|2010-03-29 09:30,29,81.56,81.56,81.56,81.56,1
20100501|2010-03-29 10:00,29,81.68,81.68,81.54,81.54,2
20100501|2010-03-29 13:30,29,81.35,81.35,81.31,81.31,2
20100501|2010-03-30 13:00,30,81.28,81.28,81.28,81.28,1
20100501|2010-03-30 13:30,30,81.43,81.43,81.43,81.43,1
20100501|2010-03-31 08:00,31,82.38,82.56,82.38,82.49,8
20100501|2010-03-31 09:30,31,81.65,81.68,81.59,81.59,3
20100501|2010-03-31 10:00,31,81.62,81.79,81.62,81.79,2
20100501|2010-03-31 10:30,31,81.87,81.87,81.87,81.87,1
20100501|2010-03-31 11:00,31,82.14,82.14,82.14,82.14,1
20100501|2010-03-31 12:30,31,82.32,82.32,82.32,82.32,1
20100501|2010-03-31 13:00,31,82.63,82.63,82.63,82.63,1
20100501|2010-03-31 13:30,31,82.67,82.67,82.67,82.67,1
20100501|2010-04-01 06:30,1,83.62,83.62,83.62,83.62,1
20100501|2010-04-01 07:00,1,83.5,83.5,83.5,83.5,1
20100501|2010-04-01 07:30,1,83.75,83.75,83.75,83.75,1
20100501|2010-04-01 08:00,1,83.88,83.88,83.88,83.88,1
20100501|2010-04-01 08:30,1,84,84,84,84,1
20100501|2010-04-01 09:00,1,84,84,83.8,83.8,3
20100501|2010-04-01 10:00,1,83.61,83.61,83.61,83.61,1
20100501|2010-04-01 10:30,1,84.15,84.19,84.1,84.1,3
20100501|2010-04-01 11:00,1,84.07,84.07,84.07,84.07,1
20100501|2010-04-01 13:30,1,83.98,83.98,83.98,83.98,1
20100501|2010-04-05 09:00,5,85.11,85.32,85.11,85.32,5
20100501|2010-04-05 09:30,5,85.52,85.65,85.52,85.55,4
20100501|2010-04-05 10:00,5,85.76,85.97,85.76,85.79,4
20100501|2010-04-05 10:30,5,85.67,85.67,85.67,85.67,1
20100501|2010-04-05 11:00,5,85.85,85.85,85.85,85.85,2
20100501|2010-04-05 11:30,5,85.95,85.98,85.95,85.98,2
20100501|2010-04-05 12:30,5,85.79,85.79,85.72,85.72,2
20100501|2010-04-05 13:30,5,85.92,85.92,85.92,85.92,1
20100501|2010-04-05 15:00,5,86.22,86.22,86.22,86.22,1
20100501|2010-04-06 07:00,6,86.06,86.06,85.84,85.84,2
20100501|2010-04-06 08:30,6,86.16,86.38,85.96,85.96,7
20100501|2010-04-06 09:00,6,86,86.11,86,86.09,5
20100501|2010-04-06 09:30,6,86.17,86.17,86.17,86.17,1
20100501|2010-04-06 10:00,6,86.25,86.31,86.22,86.22,11
20100501|2010-04-06 10:30,6,86.22,86.22,86.03,86.03,4
20100501|2010-04-06 11:00,6,86.1,86.1,86.1,86.1,1
20100501|2010-04-06 13:00,6,86.11,86.15,86.08,86.15,3
20100501|2010-04-06 13:30,6,86.2,86.2,86.19,86.2,3
20100501|2010-04-07 07:00,7,85.65,85.65,85.45,85.45,3
20100501|2010-04-07 07:30,7,85.4,85.79,85.4,85.79,2
20100501|2010-04-07 08:00,7,85.81,86.27,85.81,86.27,4
20100501|2010-04-07 08:30,7,86.17,86.26,86.17,86.26,3
20100501|2010-04-07 09:00,7,86.13,86.21,86.13,86.14,3
20100501|2010-04-07 09:30,7,86.14,86.14,85.62,85.72,19
20100501|2010-04-07 10:00,7,85.57,85.65,85.57,85.65,3
20100501|2010-04-07 10:30,7,85.61,85.61,85.61,85.61,2
20100501|2010-04-07 12:00,7,86.3,86.44,86.29,86.4,4
20100501|2010-04-07 12:30,7,86.2,86.2,86.2,86.2,1
20100501|2010-04-07 13:00,7,86.15,86.15,85.7,85.7,8
20100501|2010-04-07 13:30,7,85.58,85.58,85.58,85.58,1
20100501|2010-04-08 08:00,8,84.55,84.55,84.5,84.5,2
20100501|2010-04-08 08:30,8,84.62,84.67,84.62,84.67,4
20100501|2010-04-08 09:30,8,84.91,84.91,84.72,84.91,4
20100501|2010-04-08 10:00,8,84.62,84.63,84.47,84.47,9
20100501|2010-04-08 10:30,8,84.45,85.11,84.45,85.11,5
20100501|2010-04-08 11:00,8,85.04,85.04,85.04,85.04,1
20100501|2010-04-08 11:30,8,85.03,85.03,85.03,85.03,1
20100501|2010-04-08 12:00,8,85.13,85.13,85.13,85.13,1
20100501|2010-04-08 12:30,8,85.24,85.24,84.9,84.9,2
20100501|2010-04-08 13:00,8,84.75,84.75,84.75,84.75,1
20100501|2010-04-08 13:30,8,85.01,85.02,84.99,84.99,3
20100501|2010-04-08 15:00,8,85.34,85.35,85.34,85.35,3
20100501|2010-04-09 07:30,9,85.58,85.59,85.58,85.59,2
20100501|2010-04-09 08:30,9,85.64,85.64,85.39,85.39,4
20100501|2010-04-09 09:00,9,85.56,85.56,85.28,85.28,3
20100501|2010-04-09 09:30,9,85.13,85.13,85.01,85.11,3
20100501|2010-04-09 10:00,9,84.89,84.89,84.48,84.54,24
20100501|2010-04-09 10:30,9,84.55,84.71,84.44,84.44,6
20100501|2010-04-09 11:00,9,84.56,84.56,84.56,84.56,1
20100501|2010-04-09 11:30,9,84.39,84.39,84.39,84.39,1
20100501|2010-04-09 12:00,9,84.22,84.22,84.18,84.18,2
20100501|2010-04-09 13:00,9,84.46,84.69,84.46,84.69,3
20100501|2010-04-09 13:30,9,84.77,84.77,84.77,84.77,2
20100501|2010-04-12 06:00,12,84.79,84.79,84.79,84.79,1
20100501|2010-04-12 08:00,12,84.78,85.02,84.78,84.84,9
20100501|2010-04-12 08:30,12,85.06,85.51,85.06,85.43,20
20100501|2010-04-12 09:00,12,85.13,85.32,85.11,85.32,5
20100501|2010-04-12 09:30,12,85.13,85.24,85.13,85.21,4
20100501|2010-04-12 10:00,12,85.44,85.48,85.44,85.48,5
20100501|2010-04-12 10:30,12,85.49,85.49,85.4,85.4,7
20100501|2010-04-12 11:00,12,85.39,85.39,85.22,85.22,5
20100501|2010-04-12 12:30,12,84.72,84.74,84.66,84.66,16
20100501|2010-04-12 13:00,12,84.72,84.82,84.72,84.82,10
20100501|2010-04-13 08:30,13,84.28,84.78,84.28,84.71,7
20100501|2010-04-13 09:00,13,84.29,84.29,84.25,84.25,2
20100501|2010-04-13 12:30,13,84.81,84.81,84.78,84.78,2
20100501|2010-04-14 08:30,14,85.18,85.2,84.86,84.9,8
20100501|2010-04-14 09:00,14,84.95,84.97,84.94,84.97,5
20100601|2010-04-12 08:30,12,86.38,86.44,86.23,86.23,3
20100601|2010-04-12 09:00,12,86.01,86.01,86.01,86.01,1
20100601|2010-04-12 09:30,12,86.11,86.11,86.11,86.11,1
20100601|2010-04-12 10:00,12,86.29,86.29,86.29,86.29,1
20100601|2010-04-12 13:30,12,85.83,85.83,85.83,85.83,2
20100601|2010-04-14 05:30,14,86.11,86.11,86.11,86.11,1
20100601|2010-04-14 06:30,14,86.04,86.04,86.04,86.04,1
20100601|2010-04-14 07:00,14,86.35,86.36,86.35,86.36,2
20100601|2010-04-14 08:30,14,85.73,85.73,85.73,85.73,1
20100601|2010-04-14 09:00,14,85.72,85.72,85.72,85.72,1
20100601|2010-04-14 09:30,14,86.27,86.28,86.24,86.28,4
20100601|2010-04-14 10:00,14,86.31,86.31,86.31,86.31,1
20100601|2010-04-14 11:30,14,87.03,87.03,87.03,87.03,1
20100601|2010-04-14 13:00,14,87.16,87.16,87.16,87.16,1
20100601|2010-04-14 13:30,14,86.97,86.97,86.96,86.97,3
20100601|2010-04-15 07:30,15,87.5,87.5,87.5,87.5,1
20100601|2010-04-15 08:00,15,87.49,87.71,87.49,87.71,2
20100601|2010-04-15 09:30,15,87.54,87.54,87.34,87.34,3
20100601|2010-04-15 10:00,15,87.14,87.25,87.14,87.25,2
20100601|2010-04-15 10:30,15,87.47,87.47,87.4,87.4,2
20100601|2010-04-15 12:00,15,87.42,87.42,87.42,87.42,1
20100601|2010-04-15 13:30,15,87.62,87.62,87.62,87.62,1
20100601|2010-04-15 14:00,15,87.61,87.61,87.61,87.61,1
20100601|2010-04-16 07:30,16,87.27,87.27,86.97,86.97,4
20100601|2010-04-16 08:30,16,86.77,86.77,86.51,86.53,10
20100601|2010-04-16 09:00,16,86.64,86.98,86.64,86.98,2
20100601|2010-04-16 09:30,16,86.5,86.55,85.49,86.06,15
20100601|2010-04-16 10:00,16,85.41,85.47,85.25,85.47,5
20100601|2010-04-16 10:30,16,85.72,85.72,85.72,85.72,1
20100601|2010-04-16 11:30,16,85.4,85.4,85.4,85.4,1
20100601|2010-04-16 12:00,16,85.77,85.87,85.77,85.87,4
20100601|2010-04-16 13:00,16,85.89,85.89,85.89,85.89,1
20100601|2010-04-16 13:30,16,86.04,86.04,85.98,85.98,4
20100601|2010-04-19 06:00,19,83.68,83.68,83.68,83.68,1
20100601|2010-04-19 07:00,19,83.92,83.92,83.81,83.81,2
20100601|2010-04-19 07:30,19,83.89,83.89,83.76,83.81,3
20100601|2010-04-19 08:00,19,83.64,83.64,83.58,83.58,2
20100601|2010-04-19 08:30,19,83.93,84.14,83.85,84.13,9
20100601|2010-04-19 09:00,19,84.15,84.25,84.15,84.23,5
20100601|2010-04-19 10:00,19,83.8,83.8,83.8,83.8,1
20100601|2010-04-19 10:30,19,83.82,83.82,83.7,83.7,2
20100601|2010-04-19 12:00,19,84.32,84.32,84.32,84.32,1
20100601|2010-04-19 12:30,19,84.06,84.06,84.06,84.06,1
20100601|2010-04-19 13:00,19,84.22,84.31,84.18,84.31,5
20100601|2010-04-19 13:30,19,84.22,84.22,84.2,84.2,2
20100601|2010-04-20 06:30,20,85.1,85.1,85.1,85.1,1
20100601|2010-04-20 07:00,20,84.97,84.97,84.97,84.97,1
20100601|2010-04-20 08:00,20,84.94,84.94,84.52,84.67,12
20100601|2010-04-20 08:30,20,84.71,84.95,84.71,84.93,4
20100601|2010-04-20 09:00,20,84.73,84.82,84.73,84.82,3
20100601|2010-04-20 09:30,20,84.72,84.74,84.72,84.74,2
20100601|2010-04-20 10:00,20,85.18,85.29,85.15,85.25,11
20100601|2010-04-20 10:30,20,85.09,85.21,85.09,85.21,3
20100601|2010-04-20 11:00,20,85.25,85.25,85.25,85.25,1
20100601|2010-04-20 12:00,20,85.03,85.03,85.03,85.03,2
20100601|2010-04-20 13:00,20,85.06,85.06,84.81,84.81,2
20100601|2010-04-20 13:30,20,84.83,84.86,84.83,84.86,2
20100601|2010-04-20 14:30,20,84.88,84.88,84.88,84.88,2
20100601|2010-04-21 06:30,21,85.2,85.2,85.2,85.2,1
20100601|2010-04-21 07:00,21,85.38,85.38,85.38,85.38,1
20100601|2010-04-21 08:30,21,85.55,85.84,85.55,85.84,2
20100601|2010-04-21 09:30,21,85.1,85.17,84.72,85.08,12
20100601|2010-04-21 10:00,21,84.85,85.1,84.71,85.1,9
20100601|2010-04-21 10:30,21,84.78,85,84.74,85,5
20100601|2010-04-21 11:00,21,85.43,86.01,85.43,85.99,20
20100601|2010-04-21 11:30,21,85.99,86.16,85.78,85.86,14
20100601|2010-04-21 12:00,21,85.75,85.77,85.75,85.76,4
20100601|2010-04-21 12:30,21,85.98,85.98,85.71,85.71,8
20100601|2010-04-22 07:30,22,84.84,84.84,84.82,84.82,2
20100601|2010-04-22 08:00,22,84.9,84.9,84.81,84.81,3
20100601|2010-04-22 08:30,22,84.53,84.53,84.16,84.44,11
20100601|2010-04-22 09:30,22,85.01,85.07,84.66,84.66,3
20100601|2010-04-22 10:00,22,84.85,85.19,84.85,85.19,2
20100601|2010-04-22 10:30,22,85.05,85.09,85.05,85.09,2
20100601|2010-04-22 11:30,22,85.28,85.28,85.28,85.28,1
20100601|2010-04-22 12:00,22,85.5,85.71,85.5,85.71,4
20100601|2010-04-22 12:30,22,85.79,85.8,85.77,85.8,3
20100601|2010-04-22 13:00,22,85.81,85.81,85.7,85.7,2
20100601|2010-04-22 13:30,22,85.83,85.83,85.83,85.83,1
20100601|2010-04-23 07:00,23,85.83,85.83,85.83,85.83,1
20100601|2010-04-23 07:30,23,85.86,85.95,85.79,85.79,5
20100601|2010-04-23 09:00,23,85.82,86.25,85.82,86.25,17
20100601|2010-04-23 10:00,23,86.54,86.9,86.54,86.78,4
20100601|2010-04-23 10:30,23,86.8,86.8,86.51,86.51,2
20100601|2010-04-23 11:30,23,86.64,86.65,86.57,86.57,3
20100601|2010-04-23 12:00,23,86.85,86.92,86.85,86.91,3
20100601|2010-04-23 12:30,23,87.03,87.26,87.03,87.16,8
20100601|2010-04-23 13:00,23,87.18,87.3,87.18,87.3,7
20100601|2010-04-23 14:00,23,87.32,87.32,87.32,87.32,1
20100601|2010-04-26 07:00,26,87.51,87.51,87.51,87.51,1
20100601|2010-04-26 08:00,26,87.47,87.47,87.06,87.06,2
20100601|2010-04-26 08:30,26,87.37,87.37,86.99,86.99,3
20100601|2010-04-26 09:00,26,86.84,86.91,86.84,86.91,2
20100601|2010-04-26 10:00,26,86.92,86.92,86.92,86.92,1
20100601|2010-04-26 10:30,26,86.9,86.9,86.84,86.84,4
20100601|2010-04-26 11:00,26,86.65,86.7,86.65,86.7,4
20100601|2010-04-26 12:30,26,86.56,86.56,86.51,86.53,6
20100601|2010-04-26 13:00,26,86.68,86.83,86.58,86.83,8
20100601|2010-04-27 06:30,27,86.21,86.21,86.21,86.21,1
20100601|2010-04-27 07:30,27,86.19,86.19,86.19,86.19,1
20100601|2010-04-27 08:00,27,85.99,86.14,85.99,86.14,3
20100601|2010-04-27 08:30,27,86.43,86.43,86.43,86.43,1
20100601|2010-04-27 09:00,27,86.38,86.38,86.38,86.38,2
20100601|2010-04-27 09:30,27,86.7,86.7,86.7,86.7,1
20100601|2010-04-27 10:30,27,85.51,85.51,85.51,85.51,1
20100601|2010-04-27 11:00,27,85.48,85.48,85.48,85.48,1
20100601|2010-04-27 13:00,27,85.61,85.61,85.61,85.61,1
20100601|2010-04-27 13:30,27,85.66,85.66,85.66,85.66,1
20100601|2010-04-28 06:30,28,85.5,85.5,85.5,85.5,1
20100601|2010-04-28 07:00,28,85.62,85.62,85.62,85.62,1
20100601|2010-04-28 08:00,28,85.62,85.62,85.62,85.62,1
20100601|2010-04-28 09:00,28,85.4,85.42,85.09,85.09,16
20100601|2010-04-28 09:30,28,85.61,85.61,85.33,85.33,3
20100601|2010-04-28 10:00,28,85.27,85.31,85.27,85.31,2
20100601|2010-04-28 10:30,28,85.16,85.22,85.16,85.22,2
20100601|2010-04-28 13:00,28,85.89,86.25,85.89,86.25,4
20100601|2010-04-28 13:30,28,86.28,86.28,86.28,86.28,3
20100601|2010-04-29 08:30,29,87.25,87.36,87.16,87.36,7
20100601|2010-04-29 09:00,29,87.48,87.55,87.39,87.55,4
20100601|2010-04-29 10:00,29,87.5,87.5,87.5,87.5,1
20100601|2010-04-29 11:30,29,87.37,87.37,87.37,87.37,1
20100601|2010-04-29 12:00,29,87.49,87.5,87.33,87.33,3
20100601|2010-04-29 13:00,29,87.37,87.37,87.37,87.37,2
20100601|2010-04-29 14:00,29,86.92,86.92,86.92,86.92,2
20100601|2010-04-30 08:30,30,87.15,87.15,87.15,87.15,1
20100601|2010-04-30 09:00,30,86.99,87.01,86.99,87.01,2
20100601|2010-04-30 11:00,30,87.1,87.1,87.05,87.05,2
20100601|2010-04-30 11:30,30,86.95,86.95,86.93,86.93,2
20100601|2010-04-30 12:30,30,87.13,87.13,87.13,87.13,1
20100601|2010-04-30 13:00,30,87.29,87.43,87.29,87.43,2
20100601|2010-05-03 08:00,3,88.46,88.46,88.31,88.31,2
20100601|2010-05-03 08:30,3,88.47,88.47,88.47,88.47,1
20100601|2010-05-03 09:00,3,88.69,88.87,88.69,88.87,3
20100601|2010-05-03 09:30,3,88.69,88.7,88.69,88.7,2
20100601|2010-05-03 10:30,3,89.03,89.03,89.03,89.03,1
20100601|2010-05-03 11:00,3,89.35,89.35,89.35,89.35,1
20100601|2010-05-03 11:30,3,89.33,89.46,89.33,89.46,5
20100601|2010-05-03 12:00,3,89.3,89.3,89.3,89.3,1
20100601|2010-05-03 12:30,3,89.44,89.44,89.17,89.17,4
20100601|2010-05-03 13:00,3,89.01,89.07,88.9,88.9,6
20100601|2010-05-03 14:00,3,88.92,88.92,88.86,88.86,3
20100601|2010-05-04 05:30,4,87.4,87.4,87.4,87.4,1
20100601|2010-05-04 08:30,4,87.63,87.63,87.08,87.08,8
20100601|2010-05-04 09:00,4,87.37,87.38,87.2,87.28,7
20100601|2010-05-04 09:30,4,86.85,86.85,86.69,86.74,10
20100601|2010-05-04 10:00,4,86.38,86.38,86.17,86.17,10
20100601|2010-05-04 10:30,4,86.36,86.49,86.35,86.49,8
20100601|2010-05-04 11:00,4,86.41,86.41,85.97,85.98,10
20100601|2010-05-04 11:30,4,85.97,86.26,85.97,86.05,8
20100601|2010-05-04 12:30,4,85.75,85.75,85.75,85.75,1
20100601|2010-05-04 13:00,4,85.81,85.9,85.81,85.9,2
20100601|2010-05-04 13:30,4,85.49,85.49,85.49,85.49,1
20100601|2010-05-05 05:30,5,84.96,84.96,84.96,84.96,1
20100601|2010-05-05 06:00,5,84.59,84.59,84.59,84.59,1
20100601|2010-05-05 06:30,5,84.5,84.5,84.08,84.15,11
20100601|2010-05-05 07:30,5,84.02,84.02,82.93,82.93,13
20100601|2010-05-05 08:00,5,82.9,82.9,82.16,82.73,10
20100601|2010-05-05 08:30,5,83,83,83,83,1
20100601|2010-05-05 09:00,5,83.02,83.38,82.94,82.94,13
20100601|2010-05-05 09:30,5,82.9,83.62,82.9,83.51,9
20100601|2010-05-05 10:00,5,83.17,83.64,83.17,83.64,3
20100601|2010-05-05 10:30,5,83.69,83.87,83.69,83.83,7
20100601|2010-05-05 11:00,5,84.13,84.15,83.44,83.44,4
20100601|2010-05-05 11:30,5,83.31,83.37,83.06,83.37,6
20100601|2010-05-05 12:00,5,83.23,83.23,83.12,83.12,2
20100601|2010-05-05 12:30,5,82.97,82.97,82.54,82.54,4
20100601|2010-05-05 13:00,5,82.69,82.69,82.69,82.69,1
20100601|2010-05-06 07:30,6,82.36,82.36,81.85,81.85,5
20100601|2010-05-06 08:00,6,81.66,81.66,81.66,81.66,2
20100601|2010-05-06 08:30,6,81.78,81.78,81.78,81.78,2
20100601|2010-05-06 09:00,6,82.06,82.06,81.98,81.98,2
20100601|2010-05-06 09:30,6,81.76,81.76,81.76,81.76,1
20100601|2010-05-06 10:00,6,81.54,81.54,81.24,81.24,9
20100601|2010-05-06 10:30,6,81.21,81.21,81.21,81.21,2
20100601|2010-05-06 11:00,6,81.27,81.32,81.27,81.32,3
20100601|2010-05-06 11:30,6,81.05,81.05,81.05,81.05,1
20100601|2010-05-06 12:00,6,80.87,80.87,80.24,80.24,5
20100601|2010-05-06 13:00,6,79.69,79.71,79.41,79.71,5
20100601|2010-05-06 13:30,6,79.52,79.52,79.52,79.52,1
20100601|2010-05-07 05:30,7,80.5,80.61,80.5,80.61,2
20100601|2010-05-07 06:30,7,80.09,80.09,80.09,80.09,1
20100601|2010-05-07 07:00,7,80.21,80.21,80.21,80.21,1
20100601|2010-05-07 07:30,7,80.4,80.4,79.58,79.68,7
20100601|2010-05-07 08:00,7,79.66,79.66,79.25,79.25,4
20100601|2010-05-07 08:30,7,79.14,79.64,79.14,79.21,9
20100601|2010-05-07 09:00,7,79.09,79.09,77.6,77.77,18
20100601|2010-05-07 09:30,7,77.83,78.39,77.83,78.39,9
20100601|2010-05-07 10:00,7,78.09,79.2,78.09,78.31,15
20100601|2010-05-07 10:30,7,78.04,78.42,78.04,78.18,8
20100601|2010-05-07 11:00,7,78.29,78.71,78.29,78.35,6
20100601|2010-05-07 11:30,7,78.22,78.41,78.06,78.32,5
20100601|2010-05-07 12:00,7,78.22,78.29,78.22,78.29,2
20100601|2010-05-07 12:30,7,78.74,78.83,78.74,78.83,2
20100601|2010-05-07 13:00,7,78.2,78.2,78.2,78.2,1
20100601|2010-05-07 13:30,7,78.38,78.38,78.38,78.38,1
20100601|2010-05-10 06:00,10,81.33,81.37,81.33,81.37,4
20100601|2010-05-10 06:30,10,81.41,81.49,81.33,81.33,3
20100601|2010-05-10 07:30,10,80.91,81.27,80.64,81.17,9
20100601|2010-05-10 08:00,10,80.45,80.45,80.45,80.45,1
20100601|2010-05-10 08:30,10,80.64,80.64,80.64,80.64,1
20100601|2010-05-10 09:00,10,80.5,80.5,79.98,79.98,6
20100601|2010-05-10 09:30,10,80.27,80.27,79.79,79.86,7
20100601|2010-05-10 10:00,10,80.09,80.09,79.77,79.77,5
20100601|2010-05-10 10:30,10,79.87,80.26,79.87,80.26,5
20100601|2010-05-10 11:00,10,80.24,80.26,80.24,80.26,3
20100601|2010-05-10 12:00,10,79.8,79.83,79.59,79.83,5
20100601|2010-05-10 12:30,10,79.78,79.78,79.78,79.78,1
20100601|2010-05-10 14:00,10,80.44,80.44,80.44,80.44,1
20100601|2010-05-11 08:00,11,79.98,80.18,79.98,80.05,7
20100601|2010-05-11 08:30,11,79.97,80.67,79.97,80.58,12
20100601|2010-05-11 09:00,11,80.53,80.76,80.53,80.76,6
20100601|2010-05-11 09:30,11,80.43,80.56,80.35,80.35,4
20100601|2010-05-11 10:00,11,80.73,80.82,80.49,80.49,12
20100601|2010-05-11 10:30,11,80.55,80.64,80.33,80.35,6
20100601|2010-05-11 11:00,11,80.52,80.55,80.52,80.54,4
20100601|2010-05-12 06:30,12,81.35,81.49,81.34,81.49,15
20100601|2010-05-12 07:30,12,81.38,81.43,81.38,81.43,2
20100601|2010-05-12 08:00,12,81.01,81.01,81.01,81.01,2
20100601|2010-05-12 08:30,12,81.25,81.26,81.01,81.22,6
20100601|2010-05-12 09:00,12,81.25,81.35,81.19,81.33,7
20100601|2010-05-12 09:30,12,81.52,81.69,81.08,81.24,15
20100601|2010-05-12 10:00,12,81.15,81.15,81.11,81.11,2
20100601|2010-05-12 10:30,12,80.57,80.57,80.52,80.52,4
20100601|2010-05-12 11:30,12,80.86,80.86,80.86,80.86,2
20100601|2010-05-13 08:30,13,80.11,80.11,80.11,80.11,1
20100701|2010-05-13 07:30,13,81.53,81.53,81.53,81.53,1
20100701|2010-05-13 10:30,13,81.87,81.87,81.83,81.83,12
20100701|2010-05-13 11:00,13,81.87,81.87,81.87,81.87,12
20100701|2010-05-14 08:00,14,79.77,79.77,79.77,79.77,1
20100701|2010-05-14 08:30,14,79.82,79.82,79.57,79.62,4
20100701|2010-05-14 09:00,14,79.49,79.49,79.43,79.43,2
20100701|2010-05-14 09:30,14,79.94,79.94,79.87,79.87,13
20100701|2010-05-14 10:00,14,79.61,79.61,79.04,79.07,13
20100701|2010-05-14 10:30,14,78.74,78.74,78.38,78.43,7
20100701|2010-05-14 11:00,14,78.31,78.56,78.31,78.56,5
20100701|2010-05-14 11:30,14,78.57,78.57,78.57,78.57,1
20100701|2010-05-14 12:00,14,78.57,78.57,78.57,78.57,1
20100701|2010-05-14 12:30,14,78.21,78.26,77.8,77.92,6
20100701|2010-05-14 13:00,14,77.87,77.87,77.65,77.65,2
20100701|2010-05-17 08:00,17,77.63,77.63,77.38,77.49,4
20100701|2010-05-17 08:30,17,77.41,77.61,76.85,76.85,5
20100701|2010-05-17 10:00,17,76.13,76.13,75.77,75.77,2
20100701|2010-05-17 11:00,17,75.38,75.38,75.38,75.38,1
20100701|2010-05-17 13:00,17,75.21,75.21,75.21,75.21,1
20100701|2010-05-17 13:30,17,75.07,75.07,75.07,75.07,1
20100701|2010-05-18 07:30,18,76.49,76.49,76.49,76.49,1
20100701|2010-05-18 08:00,18,76,76,75.96,75.99,5
20100701|2010-05-18 09:00,18,75.7,75.7,75.7,75.7,1
20100701|2010-05-18 09:30,18,75.39,75.39,75.39,75.39,2
20100701|2010-05-18 10:00,18,75.78,75.78,75.78,75.78,1
20100701|2010-05-18 10:30,18,75.5,75.5,75.31,75.31,2
20100701|2010-05-18 11:00,18,75.12,75.12,75.07,75.07,2
20100701|2010-05-18 11:30,18,75.66,75.99,75.66,75.99,7
20100701|2010-05-18 12:00,18,75.1,75.1,75.08,75.08,6
20100701|2010-05-18 13:00,18,74.05,74.48,74.05,74.48,2
20100701|2010-05-18 14:00,18,74.47,74.47,74.47,74.47,1
20100701|2010-05-19 05:30,19,73.75,73.75,73.75,73.75,1
20100701|2010-05-19 06:30,19,73.59,73.59,73.59,73.59,1
20100701|2010-05-19 07:00,19,73.62,74.02,73.62,74.02,6
20100701|2010-05-19 07:30,19,73.92,73.92,73.92,73.92,1
20100701|2010-05-19 08:00,19,74.04,74.04,74.04,74.04,1
20100701|2010-05-19 08:30,19,74.02,74.02,74.02,74.02,1
20100701|2010-05-19 09:00,19,73.58,73.74,73.49,73.74,7
20100701|2010-05-19 09:30,19,74,74.33,73.64,73.64,9
20100701|2010-05-19 10:00,19,73.27,73.27,72.93,72.94,7
20100701|2010-05-19 11:00,19,73.11,73.11,73.11,73.11,1
20100701|2010-05-19 11:30,19,73.16,73.16,73.16,73.16,1
20100701|2010-05-19 12:00,19,73.52,73.52,73.52,73.52,1
20100701|2010-05-19 12:30,19,73.38,73.62,73.38,73.62,2
20100701|2010-05-19 13:00,19,73.71,74.1,73.61,73.63,9
20100701|2010-05-19 13:30,19,73.58,73.58,73.58,73.58,1
20100701|2010-05-19 14:00,19,73.71,74.1,73.71,74.1,4
20100701|2010-05-20 05:30,20,72.27,72.27,72.27,72.27,1
20100701|2010-05-20 06:00,20,72.46,72.46,71.88,71.88,4
20100701|2010-05-20 07:00,20,71.1,71.48,71.1,71.48,2
20100701|2010-05-20 07:30,20,71.11,71.47,71.11,71.47,4
20100701|2010-05-20 08:00,20,71.56,71.56,71.56,71.56,1
20100701|2010-05-20 08:30,20,71.48,71.48,71.22,71.22,3
20100701|2010-05-20 09:00,20,70.99,70.99,70.37,70.37,5
20100701|2010-05-20 09:30,20,70.37,70.4,70.37,70.4,2
20100701|2010-05-20 10:00,20,70.84,70.84,70.84,70.84,1
20100701|2010-05-20 10:30,20,71.27,71.27,71.27,71.27,4
20100701|2010-05-20 11:30,20,70.61,70.61,70.61,70.61,1
20100701|2010-05-20 12:00,20,70.6,70.6,70.6,70.6,1
20100701|2010-05-20 12:30,20,71.37,71.37,70.86,70.86,4
20100701|2010-05-20 13:00,20,71.88,71.97,71.88,71.97,4
20100701|2010-05-20 13:30,20,71.92,71.92,71.92,71.92,1
20100701|2010-05-20 14:30,20,71.51,71.51,71.5,71.5,2
20100701|2010-05-20 15:00,20,71,71,71,71,1
20100701|2010-05-21 06:00,21,71.36,71.36,71.36,71.36,1
20100701|2010-05-21 06:30,21,70.84,70.84,70.84,70.84,1
20100701|2010-05-21 07:00,21,71.06,71.06,71.06,71.06,2
20100701|2010-05-21 07:30,21,70.71,70.85,70.71,70.84,3
20100701|2010-05-21 08:00,21,71.01,71.08,70.96,71.08,22
20100701|2010-05-21 08:30,21,70.78,71.9,70.7,71.9,29
20100701|2010-05-21 09:00,21,71.88,71.88,71.84,71.84,2
20100701|2010-05-21 09:30,21,71.54,71.65,71.54,71.65,2
20100701|2010-05-21 10:00,21,72.46,72.46,72.46,72.46,1
20100701|2010-05-21 10:30,21,72.17,72.53,72.17,72.53,9
20100701|2010-05-21 11:00,21,72.43,72.43,72.3,72.3,2
20100701|2010-05-21 12:30,21,71.44,71.44,71.44,71.44,1
20100701|2010-05-24 08:00,24,71.74,71.74,71.74,71.74,1
20100701|2010-05-24 08:30,24,71.95,71.95,71.95,71.95,1
20100701|2010-05-24 13:00,24,71.12,71.12,71.06,71.06,3
20100701|2010-05-24 13:30,24,71.19,71.19,71.19,71.19,1
20100701|2010-05-25 07:30,25,68.62,68.62,68.62,68.62,1
20100701|2010-05-25 13:00,25,69.22,69.54,69.22,69.54,5
20100701|2010-05-26 09:30,26,71.13,71.81,71.13,71.75,5
20100701|2010-05-26 10:00,26,71.77,71.77,71.28,71.36,11
20100701|2010-05-26 11:00,26,71.75,71.76,71.75,71.76,2
20100701|2010-05-26 11:30,26,71.5,71.58,71.37,71.58,4
20100701|2010-05-26 12:00,26,71.61,71.85,71.54,71.54,13
20100701|2010-05-26 12:30,26,71.4,71.82,71.4,71.82,6
20100701|2010-05-26 13:00,26,71.94,72.04,71.59,71.74,11
20100701|2010-05-26 13:30,26,71.81,71.81,71.81,71.81,1
20100701|2010-05-27 08:00,27,73.15,73.15,73.01,73.01,2
20100701|2010-05-27 10:30,27,74.45,74.54,74.45,74.54,3
20100701|2010-05-27 11:00,27,74.45,74.59,74.42,74.52,5
20100701|2010-05-27 11:30,27,74.59,74.73,74.59,74.73,2
20100701|2010-05-27 12:00,27,74.38,74.38,74.38,74.38,1
20100701|2010-05-27 12:30,27,74.37,74.47,74.37,74.47,7
20100701|2010-05-27 13:00,27,74.7,74.77,74.59,74.59,10
20100701|2010-05-27 13:30,27,74.63,74.73,74.63,74.73,6
20100701|2010-05-27 14:00,27,74.63,74.75,74.63,74.74,3
20100701|2010-05-28 07:30,28,74.78,74.78,74.78,74.78,1
20100701|2010-05-28 08:00,28,74.71,74.71,74.71,74.71,2
20100701|2010-05-28 08:30,28,74.38,74.38,74.06,74.07,5
20100701|2010-05-28 10:00,28,74.42,74.42,74.42,74.42,1
20100701|2010-05-28 11:30,28,74.12,74.12,74.12,74.12,1
20100701|2010-06-01 08:30,1,73.93,73.93,73.88,73.88,2
20100701|2010-06-01 09:00,1,74.27,75.06,74.27,75.06,12
20100701|2010-06-01 09:30,1,75.04,75.04,74.49,74.49,6
20100701|2010-06-01 10:00,1,74.18,74.36,74.18,74.36,3
20100701|2010-06-01 10:30,1,74.32,74.32,73.43,73.43,13
20100701|2010-06-01 11:00,1,73.48,73.48,73.34,73.47,3
20100701|2010-06-01 12:00,1,73.73,73.73,73.73,73.73,1
20100701|2010-06-01 12:30,1,74.18,74.18,74.18,74.18,2
20100701|2010-06-01 13:00,1,73.79,73.79,72.36,72.68,24
20100701|2010-06-01 13:30,1,72.66,72.82,72.66,72.77,5
20100701|2010-06-01 14:00,1,72.77,72.77,72.77,72.77,1
20100701|2010-06-02 06:30,2,72.67,72.67,72.67,72.67,1
20100701|2010-06-02 07:00,2,73.13,73.13,72.62,72.64,5
20100701|2010-06-02 07:30,2,72.5,72.65,72.32,72.32,3
20100701|2010-06-02 08:00,2,72.55,72.9,72.55,72.9,3
20100701|2010-06-02 08:30,2,73.2,73.43,73.06,73.4,10
20100701|2010-06-02 09:00,2,73.43,73.87,73.43,73.87,7
20100701|2010-06-02 09:30,2,73.73,74.02,73.56,73.56,11
20100701|2010-06-02 10:00,2,74.12,74.37,73.99,74,17
20100701|2010-06-02 10:30,2,74.04,74.16,74,74.02,4
20100701|2010-06-02 11:00,2,74.21,74.21,74.21,74.21,2
20100701|2010-06-02 11:30,2,74.32,74.32,74.32,74.32,1
20100701|2010-06-02 12:00,2,74.1,74.1,74.1,74.1,1
20100701|2010-06-02 12:30,2,74.4,74.4,74.4,74.4,1
20100701|2010-06-02 13:00,2,74.05,74.05,73.52,73.82,5
20100701|2010-06-02 13:30,2,73.81,73.81,73.81,73.81,1
20100701|2010-06-03 08:30,3,74.56,74.94,74.56,74.91,4
20100701|2010-06-03 09:00,3,74.82,74.91,74.77,74.89,6
20100701|2010-06-03 09:30,3,74.63,74.71,74.28,74.54,10
20100701|2010-06-03 10:00,3,74.76,75.33,74.35,74.35,27
20100701|2010-06-03 10:30,3,74.33,74.55,74.29,74.55,5
20100701|2010-06-03 11:00,3,74.66,74.66,74.11,74.11,3
20100701|2010-06-03 11:30,3,73.98,74.31,73.98,74.31,2
20100701|2010-06-03 12:00,3,74.65,74.65,74.29,74.29,2
20100701|2010-06-03 12:30,3,74.9,74.9,74.87,74.88,3
20100701|2010-06-03 13:00,3,75.01,75.47,75.01,75.45,30
20100701|2010-06-03 13:30,3,75.41,75.41,75.41,75.41,1
20100701|2010-06-04 06:00,4,75.4,75.4,75.4,75.4,1
20100701|2010-06-04 06:30,4,75.25,75.25,75.25,75.25,1
20100701|2010-06-04 07:00,4,75.39,75.39,75.39,75.39,1
20100701|2010-06-04 07:30,4,74.94,74.94,73.75,73.75,45
20100701|2010-06-04 08:00,4,73.93,74.48,73.78,74.48,11
20100701|2010-06-04 08:30,4,74.45,74.45,74.45,74.45,1
20100701|2010-06-04 09:00,4,74.13,74.31,73.92,74.31,8
20100701|2010-06-04 09:30,4,74.19,74.19,73.87,73.87,11
20100701|2010-06-04 10:00,4,73.83,73.83,72.69,72.71,43
20100701|2010-06-04 10:30,4,72.69,73.1,72.69,72.9,20
20100701|2010-06-04 11:00,4,72.8,72.81,72.47,72.8,19
20100701|2010-06-04 11:30,4,73.05,73.05,72.77,73,8
20100701|2010-06-04 12:00,4,73.13,73.14,72.62,72.63,16
20100701|2010-06-04 12:30,4,72.84,72.84,72.09,72.09,15
20100701|2010-06-04 13:00,4,72.35,72.37,71.85,71.85,36
20100701|2010-06-04 13:30,4,71.94,71.99,71.61,71.61,15
20100701|2010-06-04 14:30,4,71.59,71.59,71.59,71.59,1
20100701|2010-06-07 05:30,7,72.3,72.3,72.3,72.3,1
20100701|2010-06-07 06:00,7,72.51,72.51,72.51,72.51,2
20100701|2010-06-07 06:30,7,72.31,72.31,72.1,72.1,4
20100701|2010-06-07 07:00,7,72.42,72.58,72.41,72.58,6
20100701|2010-06-07 07:30,7,72.43,72.51,72.38,72.51,6
20100701|2010-06-07 08:00,7,72.65,72.79,72.48,72.48,5
20100701|2010-06-07 10:30,7,71.61,71.84,71.61,71.84,2
20100701|2010-06-07 12:00,7,72.68,72.8,72.68,72.8,2
20100701|2010-06-07 12:30,7,72.38,72.38,72.38,72.38,1
20100701|2010-06-07 13:00,7,72.47,72.47,71.91,71.91,4
20100701|2010-06-07 13:30,7,72.23,72.23,72.23,72.23,1
20100701|2010-06-08 07:30,8,71.94,71.94,71.94,71.94,1
20100701|2010-06-08 08:00,8,72.07,72.07,71.9,71.9,2
20100701|2010-06-08 08:30,8,72.35,72.35,72.35,72.35,1
20100701|2010-06-08 09:00,8,71.82,71.88,71.71,71.88,13
20100701|2010-06-08 09:30,8,71.9,71.9,71.4,71.47,15
20100701|2010-06-08 10:00,8,71.84,72.14,71.58,71.86,12
20100701|2010-06-08 10:30,8,72.25,72.6,72.22,72.6,5
20100701|2010-06-08 11:00,8,72.32,72.32,72.25,72.25,2
20100701|2010-06-08 12:30,8,72,72,71.93,71.93,2
20100701|2010-06-08 13:00,8,72.38,72.41,72.33,72.33,4
20100701|2010-06-09 06:30,9,72.86,72.86,72.83,72.83,2
20100701|2010-06-09 07:30,9,73.15,73.32,73.15,73.27,6
20100701|2010-06-09 08:00,9,73.4,73.87,73.4,73.87,12
20100701|2010-06-09 08:30,9,73.75,73.81,73.68,73.81,14
20100701|2010-06-09 09:00,9,73.88,74.3,73.88,74.16,10
20100701|2010-06-09 09:30,9,74.33,74.56,73.82,74.56,26
20100701|2010-06-09 10:00,9,74.44,74.59,74.39,74.43,19
20100701|2010-06-09 10:30,9,74.43,74.43,74.43,74.43,2
20100701|2010-06-09 11:00,9,74.31,74.31,74.31,74.31,2
20100701|2010-06-09 11:30,9,74.37,74.37,74.37,74.37,1
20100701|2010-06-09 12:00,9,74.32,74.32,74.3,74.3,3
20100701|2010-06-09 12:30,9,74.36,74.36,74.36,74.36,1
20100701|2010-06-09 13:00,9,74.52,74.65,74.21,74.21,16
20100701|2010-06-09 13:30,9,74.35,74.35,74.35,74.35,1
20100701|2010-06-09 14:00,9,73.89,73.89,73.89,73.89,1
20100701|2010-06-10 07:00,10,74.54,74.54,74.54,74.54,1
20100701|2010-06-10 07:30,10,74.69,74.72,74.65,74.65,3
20100701|2010-06-10 08:00,10,74.66,75.18,74.52,75.18,20
20100701|2010-06-10 08:30,10,75.3,75.41,75.27,75.41,10
20100701|2010-06-10 09:00,10,75.59,75.86,75.4,75.4,20
20100701|2010-06-10 09:30,10,75.38,75.74,75.38,75.74,6
20100701|2010-06-10 10:00,10,75.48,75.48,75.02,75.03,11
20100701|2010-06-10 10:30,10,75.02,75.17,74.95,75.17,5
20100701|2010-06-10 11:00,10,75.14,75.14,74.68,74.99,15
20100701|2010-06-10 11:30,10,75.13,75.18,74.63,74.63,6
20100701|2010-06-10 12:00,10,74.72,74.72,74.72,74.72,1
20100701|2010-06-10 12:30,10,75.07,75.26,75.02,75.26,3
20100701|2010-06-10 13:00,10,74.97,75.1,74.94,75.1,5
20100701|2010-06-10 14:00,10,75.29,75.32,75.29,75.32,2
20100701|2010-06-11 06:00,11,75.35,75.35,75.35,75.35,1
20100701|2010-06-11 07:00,11,75.44,75.44,75.26,75.26,2
20100701|2010-06-11 07:30,11,75.35,75.35,74.58,74.58,29
20100701|2010-06-11 08:00,11,74.28,74.51,74.2,74.39,16
20100701|2010-06-11 08:30,11,74.34,74.89,74.34,74.89,9
20100701|2010-06-11 09:00,11,75.2,75.2,75.09,75.09,2
20100701|2010-06-11 09:30,11,74.96,74.96,74.96,74.96,1
20100701|2010-06-11 10:00,11,74.74,74.74,73.99,74,17
20100701|2010-06-11 10:30,11,73.95,74.17,73.85,74.17,10
20100701|2010-06-11 11:00,11,74.18,74.19,73.7,73.76,10
20100701|2010-06-11 11:30,11,73.63,73.82,73.63,73.82,2
20100701|2010-06-11 12:00,11,73.86,74.04,73.86,73.99,5
20100701|2010-06-11 12:30,11,74.6,74.6,74.37,74.37,4
20100701|2010-06-11 13:00,11,74.31,74.49,74.06,74.06,5
20100701|2010-06-11 14:00,11,74.61,74.61,74.61,74.61,1
20100701|2010-06-14 07:00,14,75.85,76.1,75.83,76.04,20
20100801|2010-05-25 13:00,25,70.06,70.06,70.06,70.06,1
20100801|2010-05-27 13:00,27,75.51,75.51,75.47,75.47,3
20100801|2010-05-28 07:30,28,75.54,75.54,75.54,75.54,2
20100801|2010-05-28 08:30,28,75.2,75.2,75.2,75.2,2
20100801|2010-05-28 11:30,28,74.95,74.95,74.95,74.95,2
20100801|2010-06-04 08:00,4,74.68,74.68,74.68,74.68,3
20100801|2010-06-04 13:00,4,72.71,72.71,72.71,72.71,1
20100801|2010-06-14 10:00,14,76.44,76.48,76.44,76.48,2
20100801|2010-06-14 10:30,14,76.4,76.4,76.4,76.4,1
20100801|2010-06-14 12:00,14,75.46,75.46,75.46,75.46,1
20100801|2010-06-15 06:00,15,76.27,76.27,76.17,76.2,6
20100801|2010-06-15 06:30,15,76.1,76.1,76.1,76.1,1
20100801|2010-06-15 07:30,15,76.2,76.34,76.1,76.1,4
20100801|2010-06-15 08:00,15,76.01,76.22,75.95,75.96,10
20100801|2010-06-15 08:30,15,76.15,76.23,75.94,76.23,15
20100801|2010-06-15 09:00,15,76.17,76.28,76.09,76.25,7
20100801|2010-06-15 09:30,15,76.48,76.6,76.48,76.56,11
20100801|2010-06-15 10:00,15,76.69,76.81,76.36,76.43,23
20100801|2010-06-15 10:30,15,76.56,76.64,76.56,76.58,6
20100801|2010-06-15 11:00,15,76.71,76.73,76.71,76.73,4
20100801|2010-06-15 11:30,15,76.84,77.02,76.73,76.73,16
20100801|2010-06-15 12:00,15,76.68,76.95,76.68,76.95,7
20100801|2010-06-15 12:30,15,76.92,76.92,76.77,76.77,5
20100801|2010-06-15 13:00,15,77.07,77.29,77.07,77.15,6
20100801|2010-06-15 13:30,15,77.05,77.05,77.05,77.05,1
20100801|2010-06-16 06:00,16,76.96,76.96,76.89,76.89,7
20100801|2010-06-16 07:00,16,76.81,76.81,76.73,76.74,8
20100801|2010-06-16 08:00,16,76.9,77.1,76.88,77.1,6
20100801|2010-06-16 08:30,16,77.22,77.43,77.02,77.43,19
20100801|2010-06-16 09:00,16,77.23,77.23,77.23,77.23,1
20100801|2010-06-16 09:30,16,77.01,77.15,77.01,77.1,10
20100801|2010-06-16 10:00,16,77.22,77.22,76.97,77,18
20100801|2010-06-16 10:30,16,77.08,77.63,77.08,77.63,10
20100801|2010-06-16 11:00,16,77.74,78.1,77.73,78.1,10
20100801|2010-06-16 11:30,16,77.85,77.85,77.85,77.85,1
20100801|2010-06-16 12:00,16,77.88,77.88,77.88,77.88,1
20100801|2010-06-16 12:30,16,78.01,78.37,78.01,78.37,4
20100801|2010-06-16 13:00,16,78.48,78.54,78.14,78.14,22
20100801|2010-06-16 13:30,16,78.08,78.08,78.08,78.08,1
20100801|2010-06-16 14:00,16,78.07,78.07,78.07,78.07,1
20100801|2010-06-17 06:30,17,78.51,78.51,78.51,78.51,2
20100801|2010-06-17 07:00,17,78.7,78.7,78.7,78.7,1
20100801|2010-06-17 07:30,17,78.71,78.71,78.4,78.57,9
20100801|2010-06-17 08:00,17,78.53,79.05,78.51,78.94,26
20100801|2010-06-17 08:30,17,79.06,79.06,78.68,79.01,19
20100801|2010-06-17 09:00,17,78.95,78.95,78.63,78.63,6
20100801|2010-06-17 09:30,17,78.65,78.65,78.53,78.53,9
20100801|2010-06-17 10:00,17,78.62,78.72,78.62,78.71,4
20100801|2010-06-17 10:30,17,78.91,78.91,78.9,78.9,3
20100801|2010-06-17 11:00,17,78.87,78.87,78.22,78.22,9
20100801|2010-06-17 12:00,17,78.2,78.59,78.2,78.59,6
20100801|2010-06-17 12:30,17,78.64,78.73,78.51,78.73,8
20100801|2010-06-17 13:00,17,78.61,78.71,78.61,78.71,4
20100801|2010-06-17 13:30,17,78.62,78.62,78.56,78.56,7
20100801|2010-06-17 14:00,17,78.59,78.59,78.59,78.59,1
20100801|2010-06-18 06:30,18,77.44,77.44,77.35,77.35,2
20100801|2010-06-18 08:00,18,77.64,77.64,77.57,77.57,2
20100801|2010-06-18 08:30,18,77.73,77.73,77.55,77.55,4
20100801|2010-06-18 09:00,18,77.66,77.97,77.66,77.97,5
20100801|2010-06-18 09:30,18,78.36,78.42,78.36,78.37,4
20100801|2010-06-18 10:00,18,78.46,78.64,78.2,78.24,18
20100801|2010-06-18 10:30,18,78.24,78.37,78.19,78.37,10
20100801|2010-06-18 11:00,18,78.53,78.53,78.5,78.5,2
20100801|2010-06-18 12:00,18,78.14,78.14,78.14,78.14,1
20100801|2010-06-18 13:00,18,78.27,78.27,78.27,78.27,1
20100801|2010-06-18 13:30,18,78.32,78.32,78.32,78.32,1
20100801|2010-06-18 14:00,18,78.31,78.41,78.31,78.41,2
20100801|2010-06-21 07:30,21,79.39,79.39,79.39,79.39,1
20100801|2010-06-21 08:00,21,79.69,79.72,79.57,79.72,9
20100801|2010-06-21 08:30,21,79.54,79.54,79.54,79.54,1
20100801|2010-06-21 09:00,21,79.7,79.7,79.69,79.69,2
20100801|2010-06-21 09:30,21,79.39,79.39,79.39,79.39,1
20100801|2010-06-21 10:00,21,79.2,79.48,79.13,79.44,17
20100801|2010-06-21 10:30,21,79.4,79.4,79.4,79.4,1
20100801|2010-06-21 11:00,21,79.24,79.24,79.24,79.24,1
20100801|2010-06-21 11:30,21,79.18,79.18,77.91,78.29,38
20100801|2010-06-21 12:00,21,78.41,78.41,78.41,78.41,1
20100801|2010-06-21 12:30,21,78.05,78.11,77.78,77.97,13
20100801|2010-06-21 13:00,21,78.13,78.94,78.13,78.72,26
20100801|2010-06-21 13:30,21,78.76,78.76,78.76,78.76,1
20100801|2010-06-22 06:30,22,77.84,77.84,77.82,77.82,4
20100801|2010-06-22 07:00,22,77.87,77.91,77.87,77.91,3
20100801|2010-06-22 07:30,22,78.06,78.39,78.06,78.39,5
20100801|2010-06-22 08:00,22,78.57,78.57,78.57,78.57,1
20100801|2010-06-22 08:30,22,78.49,78.74,78.48,78.48,7
20100801|2010-06-22 09:00,22,78.23,78.38,78.04,78.04,7
20100801|2010-06-22 09:30,22,78.37,78.37,78.37,78.37,1
20100801|2010-06-22 10:00,22,78.45,78.98,78.4,78.98,8
20100801|2010-06-22 10:30,22,79.06,79.06,78.83,78.83,5
20100801|2010-06-22 11:00,22,78.93,78.93,78.76,78.76,2
20100801|2010-06-22 12:30,22,78.39,78.39,78.39,78.39,2
20100801|2010-06-22 13:00,22,78.3,78.38,78.02,78.02,14
20100801|2010-06-22 13:30,22,78.1,78.12,77.87,77.87,7
20100801|2010-06-22 14:30,22,77.86,77.86,77.86,77.86,1
20100801|2010-06-23 07:00,23,77.92,77.92,77.77,77.77,2
20100801|2010-06-23 07:30,23,77.71,77.73,77.55,77.73,4
20100801|2010-06-23 08:00,23,77.47,77.47,77.04,77.08,18
20100801|2010-06-23 08:30,23,76.97,76.97,76.39,76.52,41
20100801|2010-06-23 09:00,23,76.49,76.49,75.91,76.03,24
20100801|2010-06-23 09:30,23,75.7,76.31,75.7,76.31,18
20100801|2010-06-23 10:00,23,75.94,76.02,75.91,76.02,11
20100801|2010-06-23 10:30,23,76.09,76.09,76.09,76.09,1
20100801|2010-06-23 11:00,23,76.08,76.2,76.08,76.2,5
20100801|2010-06-23 11:30,23,76.33,76.45,76.31,76.37,11
20100801|2010-06-23 12:00,23,76.29,76.29,76.29,76.29,1
20100801|2010-06-23 12:30,23,76.58,76.58,76.5,76.51,3
20100801|2010-06-23 13:00,23,76.63,76.7,76.15,76.15,4
20100801|2010-06-23 13:30,23,76.5,76.5,76.5,76.5,1
20100801|2010-06-24 06:30,24,75.95,75.95,75.72,75.72,2
20100801|2010-06-24 07:00,24,75.77,75.77,75.77,75.77,1
20100801|2010-06-24 07:30,24,75.88,76.04,75.88,76.04,3
20100801|2010-06-24 08:00,24,76.18,76.18,76.18,76.18,1
20100801|2010-06-24 08:30,24,75.8,75.8,75.8,75.8,1
20100801|2010-06-24 09:00,24,76.06,76.06,76.06,76.06,1
20100801|2010-06-24 09:30,24,75.85,75.85,75.85,75.85,1
20100801|2010-06-24 10:00,24,75.63,75.91,75.46,75.87,14
20100801|2010-06-24 10:30,24,75.75,76.2,75.75,76.2,7
20100801|2010-06-24 13:00,24,76.52,76.54,76.46,76.46,5
20100801|2010-06-24 13:30,24,76.44,76.44,76.44,76.44,1
20100801|2010-06-25 07:00,25,76.46,76.62,76.46,76.62,10
20100801|2010-06-25 07:30,25,76.38,76.53,76.36,76.53,4
20100801|2010-06-25 08:00,25,76.67,77.21,76.67,77.21,11
20100801|2010-06-25 08:30,25,76.91,76.91,76.91,76.91,1
20100801|2010-06-25 09:00,25,76.94,76.94,76.94,76.94,1
20100801|2010-06-25 09:30,25,76.75,76.75,76.75,76.75,1
20100801|2010-06-25 10:00,25,76.79,76.94,76.79,76.94,3
20100801|2010-06-25 10:30,25,76.85,78.2,76.85,77.89,52
20100801|2010-06-25 11:00,25,77.97,78.12,77.91,78.12,12
20100801|2010-06-25 11:30,25,78.13,78.13,78.13,78.13,1
20100801|2010-06-25 12:00,25,77.94,77.94,77.94,77.94,2
20100801|2010-06-25 12:30,25,78.44,78.47,78.26,78.26,5
20100801|2010-06-25 13:00,25,78.16,78.27,77.92,78.26,8
20100801|2010-06-25 13:30,25,78.16,78.21,78.16,78.21,3
20100801|2010-06-28 07:30,28,77.61,77.61,77.34,77.34,3
20100801|2010-06-28 08:00,28,77.34,77.63,77.27,77.63,8
20100801|2010-06-28 08:30,28,77.5,77.5,77.17,77.17,4
20100801|2010-06-28 09:00,28,77.41,77.53,77.41,77.53,2
20100801|2010-06-28 09:30,28,77.24,77.24,77.24,77.24,1
20100801|2010-06-28 10:00,28,77.46,77.46,77.46,77.46,1
20100801|2010-06-28 10:30,28,77.47,77.48,77.47,77.48,3
20100801|2010-06-28 11:30,28,77.55,77.55,77.55,77.55,1
20100801|2010-06-28 12:30,28,77.48,77.48,77.45,77.45,6
20100801|2010-06-28 13:00,28,77.54,77.56,77.54,77.56,2
20100801|2010-06-28 13:30,28,77.54,77.54,77.49,77.49,2
20100801|2010-06-28 14:00,28,77.72,77.72,77.72,77.72,1
20100801|2010-06-29 06:00,29,76.16,76.16,75.9,75.9,5
20100801|2010-06-29 07:00,29,75.87,75.87,75.64,75.64,3
20100801|2010-06-29 08:00,29,75.39,75.39,75.38,75.38,5
20100801|2010-06-29 08:30,29,75.13,75.29,75.11,75.21,11
20100801|2010-06-29 09:00,29,75.22,75.23,74.93,74.93,19
20100801|2010-06-29 09:30,29,75.01,75.12,75.01,75.12,5
20100801|2010-06-29 10:00,29,75.12,75.29,75.01,75.01,8
20100801|2010-06-29 10:30,29,75.1,75.14,75.1,75.14,4
20100801|2010-06-29 11:00,29,75.09,75.09,75.09,75.09,1
20100801|2010-06-29 12:00,29,75.2,75.2,75.06,75.06,7
20100801|2010-06-29 12:30,29,74.88,74.95,74.86,74.89,12
20100801|2010-06-29 13:00,29,75.08,75.5,75.08,75.41,16
20100801|2010-06-29 13:30,29,75.39,75.39,75.36,75.36,4
20100801|2010-06-29 14:00,29,75.42,75.42,75.41,75.41,2
20100801|2010-06-30 07:00,30,75.59,75.59,75.59,75.59,1
20100801|2010-06-30 08:00,30,75.54,75.54,75.34,75.34,4
20100801|2010-06-30 08:30,30,75.5,75.95,75.49,75.83,11
20100801|2010-06-30 09:00,30,75.9,75.92,75.86,75.86,7
20100801|2010-06-30 09:30,30,75.72,75.73,75.16,75.2,35
20100801|2010-06-30 10:00,30,75.35,75.43,75.22,75.43,13
20100801|2010-06-30 10:30,30,75.26,75.36,75.26,75.36,2
20100801|2010-06-30 11:00,30,75.36,75.39,75.16,75.16,5
20100801|2010-06-30 11:30,30,74.99,75.05,74.06,74.37,49
20100801|2010-06-30 12:00,30,74.43,74.9,74.43,74.9,14
20100801|2010-06-30 12:30,30,75.04,75.05,74.86,74.89,9
20100801|2010-06-30 13:00,30,75.03,75.22,74.89,75.08,9
20100801|2010-06-30 13:30,30,74.98,74.98,74.98,74.98,1
20100801|2010-07-01 07:30,1,74.12,74.26,73.91,73.91,6
20100801|2010-07-01 08:00,1,73.77,73.77,73.77,73.77,1
20100801|2010-07-01 08:30,1,73.69,73.71,73.34,73.45,20
20100801|2010-07-01 09:00,1,73.53,73.53,72.54,72.54,41
20100801|2010-07-01 09:30,1,72.4,72.4,71.73,71.84,41
20100801|2010-07-01 10:00,1,71.73,72.01,71.58,72.01,22
20100801|2010-07-01 10:30,1,72.05,72.49,72.05,72.15,16
20100801|2010-07-01 11:00,1,71.98,71.98,71.9,71.91,5
20100801|2010-07-01 11:30,1,72.09,72.29,72.09,72.09,11
20100801|2010-07-01 12:00,1,71.99,72.06,71.99,72.01,6
20100801|2010-07-01 12:30,1,71.78,71.78,71.78,71.78,1
20100801|2010-07-01 13:00,1,71.85,72.47,71.85,72.47,16
20100801|2010-07-01 13:30,1,72.29,72.29,72.29,72.29,1
20100801|2010-07-02 07:30,2,72.49,72.71,71.48,71.99,34
20100801|2010-07-02 08:00,2,72.01,72.51,72.01,72.49,9
20100801|2010-07-02 09:00,2,72.4,72.4,72.4,72.4,1
20100801|2010-07-02 09:30,2,72.06,72.1,72.06,72.1,3
20100801|2010-07-02 10:00,2,72.03,72.03,72.03,72.03,1
20100801|2010-07-02 13:00,2,71.71,71.71,71.62,71.62,3
20100801|2010-07-02 13:30,2,71.6,71.65,71.6,71.65,3
20100801|2010-07-06 06:00,6,72.45,72.45,72.45,72.45,1
20100801|2010-07-06 07:00,6,72.64,72.64,72.64,72.64,1
20100801|2010-07-06 07:30,6,72.63,72.63,72.63,72.63,2
20100801|2010-07-06 08:00,6,72.48,72.6,72.48,72.6,3
20100801|2010-07-06 08:30,6,72.68,72.68,72.44,72.44,4
20100801|2010-07-06 09:00,6,72.49,73,72.37,73,12
20100801|2010-07-06 09:30,6,73.08,73.24,73.07,73.16,10
20100801|2010-07-06 10:30,6,72.85,72.85,72.84,72.84,2
20100801|2010-07-06 11:00,6,73.08,73.08,72.77,72.77,2
20100801|2010-07-06 11:30,6,72.49,72.49,71.61,71.65,17
20100801|2010-07-06 12:00,6,71.42,71.5,71.22,71.5,7
20100801|2010-07-06 12:30,6,71.38,71.38,71.01,71.01,11
20100801|2010-07-06 13:00,6,71.27,71.69,71.27,71.43,14
20100801|2010-07-06 13:30,6,71.49,71.49,71.49,71.49,1
20100801|2010-07-07 07:30,7,72.26,72.32,72.26,72.32,2
20100801|2010-07-07 08:00,7,72.28,72.39,72.28,72.39,2
20100801|2010-07-07 08:30,7,72.52,72.66,72.52,72.58,7
20100801|2010-07-07 09:00,7,72.67,73.03,72.67,72.96,11
20100801|2010-07-07 09:30,7,72.97,73.2,72.95,73.03,6
20100801|2010-07-07 10:00,7,73.2,73.35,72.94,72.94,18
20100801|2010-07-07 10:30,7,72.98,72.98,72.98,72.98,2
20100801|2010-07-07 11:00,7,73.01,73.01,73.01,73.01,2
20100801|2010-07-07 11:30,7,73.25,73.33,73.25,73.33,3
20100801|2010-07-07 12:30,7,73.49,73.74,73.49,73.68,7
20100801|2010-07-07 13:00,7,73.55,73.57,73.55,73.57,3
20100801|2010-07-07 13:30,7,73.49,73.49,73.49,73.49,1
20100801|2010-07-08 07:30,8,74.27,74.73,74.27,74.73,31
20100801|2010-07-08 08:00,8,74.5,74.77,74.5,74.56,23
20100801|2010-07-08 08:30,8,74.93,75.17,74.84,74.84,15
20100801|2010-07-08 09:00,8,75.02,75.11,75.02,75.05,7
20100801|2010-07-08 09:30,8,74.97,75.01,74.87,74.98,9
20100801|2010-07-08 10:00,8,74.99,74.99,74.39,74.68,19
20100801|2010-07-08 10:30,8,74.54,74.54,73.97,74.05,9
20100801|2010-07-08 11:00,8,74.07,74.26,74.06,74.26,6
20100801|2010-07-08 11:30,8,74.51,74.53,74.24,74.49,12
20100801|2010-07-08 12:00,8,74.41,74.61,74.41,74.6,6
20100801|2010-07-08 12:30,8,74.69,74.72,74.69,74.72,4
20100801|2010-07-08 13:00,8,74.69,74.76,74.58,74.64,8
20100801|2010-07-08 13:30,8,74.9,74.9,74.9,74.9,1
20100801|2010-07-09 07:30,9,74.53,74.53,74.49,74.49,4
20100801|2010-07-09 08:00,9,74.88,74.97,74.87,74.89,10
20100801|2010-07-09 08:30,9,74.78,74.91,74.78,74.91,3
20100801|2010-07-09 09:30,9,75.14,75.66,75.14,75.55,16
20100801|2010-07-09 10:00,9,75.76,75.76,75.3,75.3,5
20100801|2010-07-09 10:30,9,75.37,75.46,75.37,75.46,2
20100801|2010-07-09 11:00,9,75.44,75.44,74.88,74.97,7
20100801|2010-07-09 11:30,9,74.9,74.96,74.73,74.93,14
20100801|2010-07-09 12:00,9,74.96,74.96,74.54,74.54,6
20100801|2010-07-09 12:30,9,74.77,74.77,74.77,74.77,1
20100801|2010-07-09 13:00,9,75.35,75.45,75.35,75.43,6
20100801|2010-07-09 13:30,9,75.39,75.39,75.39,75.39,2
20100801|2010-07-12 06:00,12,74.99,74.99,74.99,74.99,1
20100801|2010-07-12 07:00,12,75.27,75.39,75.27,75.39,2
20100801|2010-07-12 07:30,12,75.42,75.43,75.42,75.43,2
20100801|2010-07-12 08:00,12,75.58,75.58,74.92,74.92,15
20100801|2010-07-12 08:30,12,75.19,75.19,75.12,75.12,5
20100801|2010-07-12 09:00,12,75.31,75.31,75.15,75.16,8
20100801|2010-07-12 09:30,12,74.97,74.97,74.15,74.3,20
20100801|2010-07-12 10:00,12,73.96,74.26,73.93,74.19,35
20100801|2010-07-12 10:30,12,74.12,74.39,74.1,74.39,3
20100801|2010-07-12 11:00,12,74.56,74.62,74.52,74.52,12
20100801|2010-07-12 11:30,12,74.72,74.75,74.46,74.5,7
20100801|2010-07-12 12:00,12,74.59,74.63,74.38,74.39,12
20100801|2010-07-12 12:30,12,74.28,74.44,74.22,74.44,4
20100801|2010-07-12 13:30,12,74.38,74.38,74.36,74.38,3
20100801|2010-07-12 14:00,12,74.36,74.36,74.36,74.36,2
20100801|2010-07-13 05:30,13,74.94,74.94,74.94,74.94,1
20100801|2010-07-13 06:00,13,74.85,75.16,74.85,75.16,5
20100801|2010-07-13 06:30,13,75.62,75.7,75.62,75.7,3
20100801|2010-07-13 07:00,13,75.63,75.63,75.57,75.57,6
20100801|2010-07-13 07:30,13,75.55,75.89,75.55,75.89,11
20100801|2010-07-13 08:00,13,75.89,76.47,75.89,76.34,23
20100801|2010-07-13 08:30,13,76.27,76.64,76.27,76.52,10
20100801|2010-07-13 09:00,13,76.57,76.57,76.57,76.57,1
20100801|2010-07-13 09:30,13,76.32,76.33,76.32,76.32,3
20100801|2010-07-13 10:00,13,76.7,76.7,76.5,76.5,2
20100801|2010-07-13 10:30,13,76.5,76.92,76.45,76.45,13
20100801|2010-07-13 11:00,13,76.55,76.55,76.55,76.55,1
20100801|2010-07-13 11:30,13,76.4,76.4,76.4,76.4,1
20100801|2010-07-13 12:00,13,76.53,76.53,76.53,76.53,1
20100801|2010-07-13 14:00,13,76.75,76.75,76.74,76.74,4
20100801|2010-07-14 05:30,14,76.66,76.66,76.66,76.66,1
20100801|2010-07-14 06:00,14,76.23,76.4,76.23,76.4,2
20100801|2010-07-14 06:30,14,76.35,76.35,76.35,76.35,1
20100801|2010-07-14 08:00,14,76.24,76.26,76.24,76.26,2
20100801|2010-07-14 09:00,14,76.21,76.21,76.2,76.2,4
20100801|2010-07-14 09:30,14,76.25,76.58,76.25,76.58,7
20100801|2010-07-14 13:00,14,76.92,76.99,76.49,76.57,14
20100801|2010-07-14 13:30,14,76.73,76.73,76.7,76.72,4
20100801|2010-07-14 14:00,14,76.6,76.6,76.57,76.57,2
20100801|2010-07-14 14:30,14,76.6,76.6,76.58,76.58,2
20100901|2010-05-25 13:00,25,70.75,70.75,70.75,70.75,2
20100901|2010-06-25 10:30,25,77.45,78.15,77.45,78.14,10
20100901|2010-06-25 11:00,25,78.47,78.48,78.35,78.35,3
20100901|2010-06-28 11:00,28,77.77,77.77,77.77,77.77,1
20100901|2010-06-28 12:30,28,77.89,77.89,77.89,77.89,1
20100901|2010-06-29 06:00,29,76.42,76.42,76.42,76.42,1
20100901|2010-06-29 07:00,29,76.32,76.32,76.32,76.32,1
20100901|2010-06-29 09:30,29,75.42,75.42,75.42,75.42,1
20100901|2010-06-29 12:30,29,75.22,75.22,75.21,75.21,2
20100901|2010-06-29 13:00,29,75.83,75.83,75.83,75.83,1
20100901|2010-06-30 09:30,30,75.65,75.65,75.42,75.42,3
20100901|2010-06-30 11:30,30,74.94,74.94,74.45,74.5,10
20100901|2010-07-01 08:30,1,73.78,73.78,73.78,73.78,1
20100901|2010-07-01 10:00,1,71.92,71.92,71.92,71.92,1
20100901|2010-07-01 10:30,1,72.72,72.72,72.51,72.51,2
20100901|2010-07-02 11:00,2,71.88,71.9,71.88,71.88,3
20100901|2010-07-06 10:00,6,73.18,73.18,73.18,73.18,1
20100901|2010-07-06 11:30,6,72.4,72.4,71.87,72.02,7
20100901|2010-07-08 07:00,8,74.36,74.36,74.36,74.36,1
20100901|2010-07-08 07:30,8,74.89,74.89,74.89,74.89,1
20100901|2010-07-08 08:00,8,75.01,75.01,74.9,74.9,4
20100901|2010-07-14 07:00,14,76.28,76.28,76.2,76.2,5
20100901|2010-07-14 07:30,14,76.29,76.53,76.16,76.53,6
20100901|2010-07-14 08:00,14,76.38,76.38,76.14,76.26,13
20100901|2010-07-14 09:00,14,76.16,76.32,76.15,76.26,6
20100901|2010-07-14 09:30,14,76.5,76.6,76.39,76.43,16
20100901|2010-07-14 10:00,14,76.44,76.81,76.44,76.7,6
20100901|2010-07-14 10:30,14,76.77,77.68,76.76,77.51,16
20100901|2010-07-14 12:00,14,77.16,77.16,77.16,77.16,1
20100901|2010-07-14 13:00,14,77,77,76.42,76.62,19
20100901|2010-07-14 13:30,14,76.64,76.64,76.5,76.58,8
20100901|2010-07-15 05:30,15,77,77,77,77,2
20100901|2010-07-15 07:00,15,76.81,76.99,76.81,76.99,7
20100901|2010-07-15 07:30,15,76.88,77.01,76.69,76.85,15
20100901|2010-07-15 08:00,15,76.89,77.2,76.89,76.95,18
20100901|2010-07-15 08:30,15,76.48,76.48,76,76.15,23
20100901|2010-07-15 09:00,15,76.09,76.09,75.05,75.45,59
20100901|2010-07-15 09:30,15,75.28,75.35,75.28,75.35,2
20100901|2010-07-15 10:00,15,75.5,75.5,75.2,75.32,26
20100901|2010-07-15 10:30,15,75.32,75.6,75.32,75.44,16
20100901|2010-07-15 11:00,15,75.39,75.39,75.24,75.24,11
20100901|2010-07-15 11:30,15,75.37,75.43,75.3,75.43,3
20100901|2010-07-15 12:00,15,75.61,75.79,75.53,75.79,20
20100901|2010-07-15 12:30,15,75.58,75.66,75.43,75.66,10
20100901|2010-07-15 13:00,15,75.81,76.15,75.66,76.1,22
20100901|2010-07-15 14:00,15,75.99,75.99,75.99,75.99,1
20100901|2010-07-15 14:30,15,76.36,76.36,76.36,76.36,1
20100901|2010-07-16 05:30,16,76.07,76.07,76.07,76.07,1
20100901|2010-07-16 06:30,16,76.11,76.11,76.11,76.11,1
20100901|2010-07-16 07:00,16,75.73,75.73,75.67,75.67,3
20100901|2010-07-16 07:30,16,75.58,75.84,75.54,75.54,6
20100901|2010-07-16 08:00,16,75.56,75.9,75.56,75.77,6
20100901|2010-07-16 08:30,16,75.48,75.48,74.94,74.94,14
20100901|2010-07-16 09:00,16,74.91,74.91,74.91,74.91,2
20100901|2010-07-16 09:30,16,75.18,75.52,75.18,75.5,8
20100901|2010-07-16 10:00,16,75.12,75.23,75.1,75.23,5
20100901|2010-07-16 10:30,16,75.18,75.18,75.17,75.17,3
20100901|2010-07-16 11:00,16,75.08,75.08,74.91,74.91,6
20100901|2010-07-16 11:30,16,75.17,75.26,75.17,75.26,6
20100901|2010-07-16 12:00,16,74.94,74.94,74.68,74.68,3
20100901|2010-07-16 12:30,16,74.98,75.05,74.98,75.05,3
20100901|2010-07-16 13:00,16,75.2,75.4,75.2,75.39,9
20100901|2010-07-16 13:30,16,75.32,75.37,75.28,75.37,7
20100901|2010-07-16 14:00,16,75.2,75.23,75.2,75.21,4
20100901|2010-07-16 14:30,16,75.28,75.28,75.28,75.28,1
20100901|2010-07-19 07:30,19,75.18,75.18,75.18,75.18,1
20100901|2010-07-19 08:00,19,75.64,76.06,75.64,76.06,7
20100901|2010-07-19 08:30,19,76.25,77.08,76.25,76.7,15
20100901|2010-07-19 09:00,19,76.48,76.51,76.4,76.4,7
20100901|2010-07-19 09:30,19,76.2,76.43,76.2,76.25,4
20100901|2010-07-19 10:00,19,76.45,76.54,76.07,76.16,22
20100901|2010-07-19 10:30,19,76.04,76.04,75.75,75.78,14
20100901|2010-07-19 11:00,19,75.58,75.59,75.55,75.55,3
20100901|2010-07-19 11:30,19,75.73,75.73,75.69,75.69,2
20100901|2010-07-19 12:00,19,75.36,75.36,75.24,75.25,8
20100901|2010-07-19 12:30,19,75.25,75.29,74.95,75.01,10
20100901|2010-07-19 13:00,19,75.09,75.71,75.09,75.54,20
20100901|2010-07-19 13:30,19,75.59,75.59,75.59,75.59,2
20100901|2010-07-19 14:00,19,75.53,75.53,75.53,75.53,1
20100901|2010-07-19 14:30,19,75.52,75.81,75.52,75.69,6
20100901|2010-07-20 07:00,20,75.09,75.09,75.09,75.09,1
20100901|2010-07-20 07:30,20,74.78,75.3,74.77,75.05,15
20100901|2010-07-20 08:00,20,74.89,75,74.89,75,2
20100901|2010-07-20 08:30,20,74.9,74.92,74.9,74.92,5
20100901|2010-07-20 09:00,20,74.99,75.44,74.98,75.42,11
20100901|2010-07-20 09:30,20,75.55,75.82,75.55,75.55,11
20100901|2010-07-20 10:00,20,75.93,76.26,75.93,76.2,23
20100901|2010-07-20 10:30,20,76.12,76.14,75.86,75.93,23
20100901|2010-07-20 11:00,20,76.05,76.05,75.88,75.88,9
20100901|2010-07-20 11:30,20,76.06,76.06,76.06,76.06,1
20100901|2010-07-20 12:00,20,76.07,76.07,76.07,76.07,2
20100901|2010-07-20 12:30,20,76.41,76.43,76.41,76.42,4
20100901|2010-07-20 13:00,20,76.45,76.45,76.17,76.17,6
20100901|2010-07-20 13:30,20,76.12,76.26,76.12,76.26,3
20100901|2010-07-20 14:30,20,76.39,76.39,76.39,76.39,2
20100901|2010-07-21 06:00,21,76.93,76.94,76.9,76.9,6
20100901|2010-07-21 06:30,21,76.86,76.86,76.78,76.78,2
20100901|2010-07-21 07:00,21,77,77.04,76.88,76.88,15
20100901|2010-07-21 07:30,21,77.06,77.12,77.06,77.08,6
20100901|2010-07-21 08:00,21,77.19,77.21,76.98,77.06,28
20100901|2010-07-21 08:30,21,77.13,77.13,76.51,76.51,26
20100901|2010-07-21 09:00,21,76.56,76.68,76.42,76.59,22
20100901|2010-07-21 09:30,21,76.55,76.55,75.68,75.9,59
20100901|2010-07-21 10:00,21,75.75,75.75,75.41,75.64,34
20100901|2010-07-21 10:30,21,75.6,76,75.6,76,16
20100901|2010-07-21 11:00,21,76.19,76.21,76.15,76.15,7
20100901|2010-07-21 11:30,21,76.16,76.16,75.99,75.99,8
20100901|2010-07-21 12:30,21,76.05,76.05,75.66,75.66,9
20100901|2010-07-21 13:00,21,75.73,75.73,75.21,75.54,30
20100901|2010-07-21 13:30,21,75.34,75.42,75.2,75.2,4
20100901|2010-07-22 06:00,22,75.62,75.62,75.62,75.62,2
20100901|2010-07-22 08:00,22,75.96,76.74,75.92,76.74,20
20100901|2010-07-22 08:30,22,76.7,76.97,76.59,76.84,39
20100901|2010-07-22 09:00,22,76.93,77.01,76.78,76.78,22
20100901|2010-07-22 09:30,22,76.9,77.31,76.9,77.31,18
20100901|2010-07-22 10:00,22,77.41,77.46,77.36,77.46,13
20100901|2010-07-22 10:30,22,77.35,77.35,77.2,77.2,7
20100901|2010-07-22 11:00,22,77.07,77.32,77.07,77.32,3
20100901|2010-07-22 12:00,22,77.5,77.5,77.5,77.5,1
20100901|2010-07-22 12:30,22,77.27,77.45,77.26,77.45,14
20100901|2010-07-22 13:00,22,77.65,77.86,77.57,77.8,15
20100901|2010-07-22 13:30,22,77.81,77.82,77.72,77.72,6
20100901|2010-07-22 14:00,22,77.85,77.85,77.85,77.85,2
20100901|2010-07-23 05:30,23,77.47,77.47,77.47,77.47,1
20100901|2010-07-23 06:00,23,77.54,77.54,77.42,77.42,3
20100901|2010-07-23 07:00,23,77.36,77.36,77.36,77.36,5
20100901|2010-07-23 07:30,23,77.14,77.14,77.11,77.11,2
20100901|2010-07-23 08:00,23,77.11,77.46,77.02,77.33,7
20100901|2010-07-23 08:30,23,77.54,77.54,77.24,77.24,3
20100901|2010-07-23 09:00,23,77.25,77.25,77.1,77.1,9
20100901|2010-07-23 10:00,23,77.07,77.13,77.07,77.13,2
20100901|2010-07-23 10:30,23,76.95,77.28,76.95,77.27,6
20100901|2010-07-23 11:00,23,77.27,77.49,77.02,77.08,20
20100901|2010-07-23 11:30,23,77.22,77.23,77.11,77.11,3
20100901|2010-07-23 12:00,23,77.34,77.49,77.34,77.43,8
20100901|2010-07-23 12:30,23,77.59,77.59,77.59,77.59,2
20100901|2010-07-23 13:00,23,77.7,77.7,77.28,77.47,15
20100901|2010-07-26 05:30,26,76.88,76.88,76.88,76.88,1
20100901|2010-07-26 07:00,26,76.75,76.75,76.71,76.71,2
20100901|2010-07-26 07:30,26,76.67,76.67,76.67,76.67,1
20100901|2010-07-26 08:00,26,76.63,77.26,76.63,77.26,13
20100901|2010-07-26 08:30,26,77.41,77.41,77.41,77.41,1
20100901|2010-07-26 09:00,26,77.25,77.65,77.25,77.61,9
20100901|2010-07-26 09:30,26,77.22,77.22,77.22,77.22,4
20100901|2010-07-26 10:00,26,77.52,77.6,77.52,77.6,6
20100901|2010-07-26 10:30,26,77.65,77.65,77.57,77.57,7
20100901|2010-07-26 11:00,26,77.52,77.52,77.52,77.52,1
20100901|2010-07-26 11:30,26,77.36,77.36,77.34,77.34,4
20100901|2010-07-26 13:00,26,77.5,77.5,77.35,77.48,10
20100901|2010-07-26 14:00,26,77.43,77.43,77.43,77.43,1
20100901|2010-07-26 14:30,26,77.55,77.55,77.55,77.55,1
20100901|2010-07-27 06:00,27,77.66,77.76,77.66,77.72,4
20100901|2010-07-27 06:30,27,77.78,77.81,77.78,77.8,3
20100901|2010-07-27 07:00,27,77.93,77.93,77.93,77.93,2
20100901|2010-07-27 07:30,27,77.99,78.05,77.93,78.05,13
20100901|2010-07-27 08:00,27,78.09,78.09,77.76,77.76,3
20100901|2010-07-27 08:30,27,77.63,77.63,77.55,77.55,4
20100901|2010-07-27 09:00,27,77.56,77.56,77,77,27
20100901|2010-07-27 09:30,27,76.93,77.18,76.9,77.18,12
20100901|2010-07-27 10:00,27,76.97,76.97,75.84,75.84,31
20100901|2010-07-27 10:30,27,76.07,76.2,75.97,76,19
20100901|2010-07-27 11:00,27,75.89,76.27,75.85,76.27,11
20100901|2010-07-27 11:30,27,76.33,76.33,76.29,76.29,2
20100901|2010-07-27 12:00,27,76.18,76.18,75.61,75.61,17
20100901|2010-07-27 12:30,27,75.54,76.14,75.54,76.14,13
20100901|2010-07-27 13:00,27,76.01,76.18,76.01,76.13,4
20100901|2010-07-28 07:30,28,76.06,76.06,75.47,75.49,33
20100901|2010-07-28 08:00,28,75.66,75.95,75.66,75.95,5
20100901|2010-07-28 08:30,28,75.91,76.04,75.65,75.65,11
20100901|2010-07-28 09:00,28,75.75,75.75,75.58,75.63,4
20100901|2010-07-28 09:30,28,75.12,75.5,74.85,75.17,53
20100901|2010-07-28 10:00,28,75.11,75.83,75.11,75.79,15
20100901|2010-07-28 10:30,28,75.78,76.26,75.76,75.76,22
20100901|2010-07-28 11:30,28,75.71,75.71,75.71,75.71,1
20100901|2010-07-28 12:00,28,76.05,76.09,75.79,75.79,13
20100901|2010-07-28 12:30,28,75.97,76.1,75.97,76.1,4
20100901|2010-07-28 13:00,28,75.99,76.19,75.86,75.86,4
20100901|2010-07-29 06:30,29,76.3,76.3,75.72,75.72,10
20100901|2010-07-29 07:00,29,75.73,75.95,75.73,75.95,15
20100901|2010-07-29 07:30,29,75.76,76.04,75.66,76.04,8
20100901|2010-07-29 08:00,29,76.43,76.43,76.37,76.37,2
20100901|2010-07-29 08:30,29,76.66,77.57,76.66,77.3,18
20100901|2010-07-29 09:00,29,77.54,77.72,77.51,77.51,6
20100901|2010-07-29 09:30,29,77.62,78.13,77.62,78.13,19
20100901|2010-07-29 10:00,29,77.65,77.65,77.17,77.31,11
20100901|2010-07-29 10:30,29,77.36,77.49,77.18,77.18,11
20100901|2010-07-29 11:00,29,77.32,77.32,77.24,77.24,7
20100901|2010-07-29 11:30,29,77.27,77.27,77.06,77.23,18
20100901|2010-07-29 12:00,29,77.45,77.48,77.45,77.48,2
20100901|2010-07-29 13:30,29,77.64,77.67,77.61,77.61,3
20100901|2010-07-29 14:00,29,77.57,77.75,77.57,77.75,3
20100901|2010-07-29 14:30,29,77.56,77.56,77.43,77.43,7
20100901|2010-07-30 07:30,30,76.77,76.88,76.38,76.39,14
20100901|2010-07-30 08:00,30,76.41,76.52,76.3,76.41,6
20100901|2010-07-30 08:30,30,76.45,76.71,76.37,76.48,11
20100901|2010-07-30 09:00,30,76.79,76.94,76.79,76.94,6
20100901|2010-07-30 09:30,30,76.99,77.17,76.99,77.17,5
20100901|2010-07-30 10:30,30,77.34,77.4,77.28,77.4,4
20100901|2010-07-30 11:00,30,77.33,77.33,77.33,77.33,1
20100901|2010-07-30 11:30,30,77.2,77.23,77.2,77.23,2
20100901|2010-07-30 12:00,30,77.46,77.47,77.46,77.47,2
20100901|2010-07-30 13:00,30,77.36,78.3,77.36,78.28,20
20100901|2010-07-30 13:30,30,78.08,78.12,78.08,78.1,24
20100901|2010-08-02 06:30,2,79.25,79.25,79.25,79.25,2
20100901|2010-08-02 07:00,2,79.15,79.15,79.15,79.15,1
20100901|2010-08-02 07:30,2,79.55,79.55,79.55,79.55,2
20100901|2010-08-02 08:00,2,79.83,80.22,79.81,80.16,17
20100901|2010-08-02 08:30,2,80.17,80.34,80.17,80.34,12
20100901|2010-08-02 09:00,2,80.31,80.82,80.31,80.72,20
20100901|2010-08-02 09:30,2,80.65,80.65,80.56,80.56,4
20100901|2010-08-02 10:00,2,80.5,80.91,80.46,80.91,13
20100901|2010-08-02 10:30,2,81.05,81.09,80.73,80.73,10
20100901|2010-08-02 11:00,2,80.79,80.83,80.69,80.69,14
20100901|2010-08-02 11:30,2,80.68,80.86,80.68,80.85,7
20100901|2010-08-02 12:00,2,80.9,80.9,80.85,80.85,5
20100901|2010-08-02 14:30,2,80.87,80.87,80.87,80.87,1
20100901|2010-08-02 15:00,2,80.98,80.98,80.98,80.98,1
20100901|2010-08-03 02:00,3,81.04,81.04,81.04,81.04,1
20100901|2010-08-03 05:00,3,81.54,81.63,81.54,81.63,2
20100901|2010-08-03 07:30,3,81.89,82.03,81.89,82.03,3
20100901|2010-08-03 08:00,3,81.99,81.99,81.99,81.99,2
20100901|2010-08-03 08:30,3,81.65,81.73,81.64,81.73,7
20100901|2010-08-03 09:00,3,81.53,81.85,81.53,81.85,2
20100901|2010-08-03 09:30,3,81.96,81.97,81.96,81.97,2
20100901|2010-08-03 10:00,3,82.02,82.54,82.02,82.54,9
20100901|2010-08-03 10:30,3,82.58,82.78,82.45,82.71,27
20100901|2010-08-03 11:30,3,82.26,82.26,82.26,82.26,2
20100901|2010-08-03 12:00,3,82.11,82.26,82.11,82.26,3
20100901|2010-08-03 12:30,3,82.08,82.17,82.08,82.13,3
20100901|2010-08-03 13:00,3,82.25,82.74,82.25,82.64,3
20100901|2010-08-03 13:30,3,82.61,82.61,82.61,82.61,1
20100901|2010-08-04 02:30,4,82.32,82.32,82.32,82.32,3
20100901|2010-08-04 03:00,4,81.83,81.83,81.83,81.83,1
20100901|2010-08-04 06:00,4,82.19,82.19,82.19,82.19,1
20100901|2010-08-04 07:00,4,82.41,82.41,82.41,82.41,1
20100901|2010-08-04 08:00,4,82.59,82.59,82.45,82.45,4
20100901|2010-08-04 09:00,4,82.61,82.63,82.18,82.18,5
20100901|2010-08-04 09:30,4,82.12,82.34,82.12,82.25,7
20100901|2010-08-04 10:00,4,82.39,82.66,82.37,82.66,15
20100901|2010-08-04 10:30,4,82.72,82.79,82.57,82.61,9
20100901|2010-08-04 11:00,4,82.53,82.53,82.53,82.53,1
20100901|2010-08-04 11:30,4,82.51,82.51,82.51,82.51,1
20100901|2010-08-04 12:00,4,82.21,82.21,82.21,82.21,1
20100901|2010-08-04 12:30,4,82.33,82.33,81.63,81.68,12
20100901|2010-08-04 13:00,4,82.16,82.24,82.14,82.2,7
20100901|2010-08-04 13:30,4,82.12,82.16,82.12,82.15,5
20100901|2010-08-05 03:00,5,81.75,81.75,81.75,81.75,1
20100901|2010-08-05 07:00,5,81.46,81.46,81.46,81.46,1
20100901|2010-08-05 07:30,5,81.58,81.59,81.58,81.59,2
20100901|2010-08-05 08:00,5,81.36,81.36,81.13,81.14,3
20100901|2010-08-05 08:30,5,81.1,81.35,81.1,81.35,3
20100901|2010-08-05 09:00,5,81.57,81.64,81.57,81.64,4
20100901|2010-08-05 09:30,5,81.57,81.57,81.57,81.57,3
20100901|2010-08-05 10:00,5,81.64,81.64,81.64,81.64,1
20100901|2010-08-05 11:30,5,81.43,81.43,81.43,81.43,3
20100901|2010-08-05 12:30,5,81.52,81.72,81.52,81.72,5
20100901|2010-08-05 13:00,5,81.6,81.62,81.6,81.62,3
20100901|2010-08-05 13:30,5,81.59,81.59,81.59,81.59,1
20100901|2010-08-06 07:00,6,81.17,81.17,80.98,80.98,4
20100901|2010-08-06 07:30,6,80.68,80.86,80.33,80.73,15
20100901|2010-08-06 08:00,6,80.52,80.6,80.38,80.45,28
20100901|2010-08-06 08:30,6,80.44,81.52,80.44,81.4,22
20100901|2010-08-06 09:00,6,81.26,81.26,81.26,81.26,5
20100901|2010-08-06 09:30,6,81.23,81.25,80.64,80.64,14
20100901|2010-08-06 10:00,6,80.63,80.95,80.63,80.81,15
20100901|2010-08-06 10:30,6,80.83,80.83,80.73,80.73,4
20100901|2010-08-06 11:00,6,80.61,80.63,80.4,80.48,14
20100901|2010-08-06 11:30,6,80.36,80.44,79.92,79.92,33
20100901|2010-08-06 12:00,6,79.86,79.86,79.57,79.57,22
20100901|2010-08-06 12:30,6,79.65,79.65,79.65,79.65,3
20100901|2010-08-06 13:00,6,79.7,80.2,79.69,80.2,20
20100901|2010-08-06 13:30,6,80.18,80.18,80.16,80.16,3
20100901|2010-08-06 14:00,6,80.28,80.28,80.28,80.28,1
20100901|2010-08-09 06:00,9,81.01,81.06,81.01,81.06,3
20100901|2010-08-09 07:00,9,80.97,80.97,80.97,80.97,1
20100901|2010-08-09 07:30,9,80.92,81.01,80.92,81.01,8
20100901|2010-08-09 08:00,9,81.27,81.27,80.81,80.84,13
20100901|2010-08-09 08:30,9,80.79,80.79,80.59,80.59,5
20100901|2010-08-09 09:00,9,80.72,80.8,80.72,80.8,4
20100901|2010-08-09 09:30,9,80.83,80.9,80.82,80.9,4
20100901|2010-08-09 10:00,9,80.91,81.01,80.85,80.85,25
20100901|2010-08-09 10:30,9,81.23,81.23,81.11,81.11,2
20100901|2010-08-09 11:00,9,80.83,80.83,80.54,80.54,9
20100901|2010-08-09 11:30,9,80.5,80.53,80.4,80.53,7
20100901|2010-08-09 12:30,9,80.68,80.68,80.56,80.56,3
20100901|2010-08-09 13:00,9,80.91,81.05,80.91,81.01,4
20100901|2010-08-09 13:30,9,81.01,81.01,81,81,2
20100901|2010-08-09 14:00,9,80.99,80.99,80.99,80.99,1
20100901|2010-08-10 06:30,10,79.39,79.39,79.33,79.33,3
20100901|2010-08-10 07:00,10,79.41,79.43,79.32,79.36,26
20100901|2010-08-10 07:30,10,79.13,79.3,79.04,79.25,13
20100901|2010-08-10 08:00,10,79.17,79.17,78.92,78.92,14
20100901|2010-08-10 08:30,10,79.13,79.13,78.51,78.69,12
20100901|2010-08-10 09:00,10,78.9,78.9,78.84,78.85,6
20100901|2010-08-10 09:30,10,78.9,79.04,78.75,79.04,31
20100901|2010-08-10 10:00,10,79.35,79.96,79.35,79.65,19
20100901|2010-08-10 10:30,10,79.64,79.77,79.64,79.77,7
20100901|2010-08-10 11:00,10,79.61,79.61,79.51,79.51,4
20100901|2010-08-10 11:30,10,79.39,79.39,78.99,79.09,13
20100901|2010-08-10 13:00,10,79.56,79.75,79.31,79.59,14
20100901|2010-08-11 03:30,11,79.03,79.03,79.03,79.03,1
20100901|2010-08-11 06:30,11,78.7,78.7,78.7,78.7,1
20100901|2010-08-11 07:30,11,78.68,78.68,78.44,78.44,2
20100901|2010-08-11 08:00,11,78.44,78.44,78.32,78.32,11
20100901|2010-08-11 08:30,11,78.34,78.41,78.17,78.17,9
20100901|2010-08-11 09:00,11,78.19,78.19,78.17,78.17,2
20100901|2010-08-11 09:30,11,78.29,78.51,77.81,78.11,45
20100901|2010-08-11 10:00,11,77.83,77.94,77.58,77.62,20
20100901|2010-08-11 10:30,11,77.55,77.83,77.43,77.69,21
20100901|2010-08-11 11:00,11,77.66,77.68,77.66,77.68,2
20100901|2010-08-11 11:30,11,77.66,77.69,77.56,77.56,4
20100901|2010-08-11 12:00,11,77.8,77.8,77.8,77.8,1
20100901|2010-08-11 12:30,11,77.96,78.16,77.69,77.69,16
20100901|2010-08-11 13:00,11,77.91,77.91,77.58,77.58,5
20100901|2010-08-11 13:30,11,77.54,77.54,77.48,77.48,2
20100901|2010-08-11 14:30,11,77.49,77.49,77.49,77.49,1
20100901|2010-08-12 04:00,12,76.49,76.49,76.49,76.49,1
20100901|2010-08-12 05:00,12,76.78,76.78,76.78,76.78,1
20100901|2010-08-12 06:30,12,76.65,76.65,76.47,76.47,5
20100901|2010-08-12 07:00,12,76.31,76.52,76.19,76.52,12
20100901|2010-08-12 07:30,12,76.44,76.44,75.64,75.78,31
20100901|2010-08-12 08:00,12,75.79,75.94,75.78,75.94,6
20100901|2010-08-12 08:30,12,75.94,76.13,75.94,76.12,9
20100901|2010-08-12 09:00,12,76.16,76.34,76.12,76.22,14
20100901|2010-08-12 09:30,12,76.06,76.4,76.06,76.25,9
20100901|2010-08-12 10:00,12,76.39,76.55,76.19,76.49,15
20100901|2010-08-12 10:30,12,76.48,76.73,76.41,76.41,20
20100901|2010-08-12 11:00,12,76.41,76.46,76.41,76.46,3
20100901|2010-08-12 11:30,12,76.42,76.56,76.31,76.31,17
20100901|2010-08-12 12:00,12,76.2,76.2,76.2,76.2,1
20100901|2010-08-12 12:30,12,75.9,75.9,75.69,75.74,14
20100901|2010-08-12 13:00,12,75.91,75.94,75.43,75.61,30
20100901|2010-08-12 13:30,12,75.42,75.42,75.42,75.42,1
20100901|2010-08-12 14:30,12,75.33,75.33,75.33,75.33,1
20100901|2010-08-13 07:00,13,75.52,75.62,75.49,75.62,5
20100901|2010-08-13 07:30,13,75.52,75.52,75.21,75.45,10
20100901|2010-08-13 08:00,13,75.49,75.49,75.36,75.36,5
20100901|2010-08-13 08:30,13,75.62,75.75,75.62,75.75,8
20100901|2010-08-13 09:00,13,75.53,75.53,75.28,75.28,8
20100901|2010-08-13 09:30,13,75.36,75.36,75.16,75.25,10
20100901|2010-08-13 10:00,13,75.23,75.29,74.96,74.96,28
20100901|2010-08-13 10:30,13,74.92,74.92,74.75,74.75,8
20100901|2010-08-13 11:00,13,74.96,74.96,74.92,74.92,2
20100901|2010-08-13 12:00,13,75.09,75.1,75.09,75.1,2
20100901|2010-08-13 12:30,13,75.18,75.18,75.18,75.18,1
20100901|2010-08-13 13:00,13,75.07,75.07,75.06,75.06,2
20100901|2010-08-13 13:30,13,75.23,75.23,75.16,75.17,4
20100901|2010-08-13 14:30,13,75.42,75.42,75.42,75.42,1
20101001|2010-06-04 08:00,4,75.95,75.95,75.95,75.95,1
20101001|2010-07-21 09:00,21,76.89,76.89,76.89,76.89,1
20101001|2010-07-21 09:30,21,76.39,76.39,76.39,76.39,2
20101001|2010-07-21 12:30,21,75.99,75.99,75.99,75.99,1
20101001|2010-07-22 07:30,22,76.09,76.31,76.09,76.31,3
20101001|2010-07-22 08:00,22,76.66,76.66,76.66,76.66,1
20101001|2010-07-22 08:30,22,77.26,77.39,77.26,77.39,6
20101001|2010-07-22 09:00,22,77.37,77.43,77.37,77.43,6
20101001|2010-07-22 09:30,22,77.81,77.81,77.81,77.81,3
20101001|2010-07-22 12:30,22,77.74,77.93,77.74,77.93,5
20101001|2010-07-22 13:00,22,78.03,78.03,78.03,78.03,3
20101001|2010-07-22 13:30,22,78.2,78.2,78.2,78.2,2
20101001|2010-07-23 09:30,23,78.09,78.09,78.09,78.09,1
20101001|2010-07-23 11:00,23,77.5,77.5,77.5,77.5,1
20101001|2010-07-23 12:00,23,77.82,77.82,77.82,77.82,1
20101001|2010-07-26 08:00,26,77.41,77.41,77.41,77.41,1
20101001|2010-07-26 08:30,26,77.76,77.76,77.76,77.76,1
20101001|2010-07-26 10:00,26,78.08,78.08,78.08,78.08,1
20101001|2010-07-26 13:00,26,77.91,77.92,77.91,77.92,2
20101001|2010-07-27 07:30,27,78.45,78.45,78.38,78.38,4
20101001|2010-07-27 09:00,27,77.99,77.99,77.85,77.85,4
20101001|2010-07-27 10:00,27,77.28,77.28,76.28,76.28,7
20101001|2010-07-27 11:30,27,76.8,76.8,76.8,76.8,3
20101001|2010-07-27 12:00,27,76.35,76.35,76.17,76.17,7
20101001|2010-07-27 13:00,27,76.64,76.64,76.59,76.59,3
20101001|2010-07-28 07:30,28,76.11,76.11,75.92,75.92,3
20101001|2010-07-28 08:00,28,76.11,76.33,76.11,76.33,3
20101001|2010-07-28 10:00,28,76.25,76.25,76.25,76.25,1
20101001|2010-07-28 10:30,28,76.65,76.65,76.21,76.21,2
20101001|2010-07-28 12:30,28,76.52,76.52,76.52,76.52,1
20101001|2010-07-28 13:00,28,76.43,76.62,76.43,76.62,3
20101001|2010-07-29 07:00,29,76.16,76.16,76.16,76.16,2
20101001|2010-07-29 07:30,29,76.25,76.25,76.08,76.08,3
20101001|2010-07-29 08:00,29,76.77,76.77,76.77,76.77,1
20101001|2010-07-29 08:30,29,76.97,76.97,76.97,76.97,1
20101001|2010-07-29 09:30,29,78.24,78.24,78.24,78.24,2
20101001|2010-07-29 11:00,29,77.31,77.31,77.31,77.31,1
20101001|2010-07-29 11:30,29,77.38,77.38,77.38,77.38,2
20101001|2010-07-29 12:00,29,77.69,77.69,77.69,77.69,1
20101001|2010-07-29 14:00,29,78.05,78.05,78.05,78.05,2
20101001|2010-07-29 14:30,29,77.88,77.88,77.88,77.88,1
20101001|2010-08-02 07:30,2,79.61,79.61,79.61,79.61,1
20101001|2010-08-03 07:30,3,81.93,81.93,81.93,81.93,1
20101001|2010-08-04 06:00,4,82.36,82.36,82.36,82.36,1
20101001|2010-08-05 07:30,5,81.81,81.81,81.81,81.81,1
20101001|2010-08-06 07:30,6,80.92,80.92,80.92,80.92,1
20101001|2010-08-09 08:00,9,81.2,81.2,81.2,81.2,1
20101001|2010-08-10 06:30,10,79.79,79.79,79.79,79.79,1
20101001|2010-08-10 09:30,10,79.43,79.43,79.43,79.43,1
20101001|2010-08-12 04:00,12,76.93,76.93,76.93,76.93,1
20101001|2010-08-12 06:30,12,77.01,77.01,77.01,77.01,1
20101001|2010-08-13 09:00,13,75.62,75.62,75.62,75.62,1
20101001|2010-08-13 09:30,13,75.48,75.48,75.48,75.48,1
20101001|2010-08-16 09:00,16,75.4,75.4,75.4,75.4,1
20101001|2010-08-16 13:00,16,75.62,75.62,75.62,75.62,1
20101001|2010-08-17 05:30,17,76.77,76.77,76.77,76.77,1
20101001|2010-08-17 06:00,17,76.68,76.72,76.68,76.72,2
20101001|2010-08-17 07:00,17,76.79,76.79,76.79,76.79,1
20101001|2010-08-17 07:30,17,76.73,76.86,76.6,76.86,8
20101001|2010-08-17 08:00,17,76.57,76.8,76.48,76.79,16
20101001|2010-08-17 08:30,17,76.9,76.9,76.86,76.86,2
20101001|2010-08-17 09:00,17,76.81,76.83,76.81,76.83,3
20101001|2010-08-17 09:30,17,76.65,77.47,76.65,77.47,40
20101001|2010-08-17 10:00,17,77.44,77.69,77.36,77.36,50
20101001|2010-08-17 10:30,17,77.35,77.46,77.35,77.46,4
20101001|2010-08-17 11:00,17,77.23,77.23,77.23,77.23,1
20101001|2010-08-17 11:30,17,77.41,77.41,77.41,77.41,2
20101001|2010-08-17 12:00,17,77.35,77.35,77.35,77.35,3
20101001|2010-08-17 13:00,17,77.05,77.05,76.93,76.93,9
20101001|2010-08-17 13:30,17,76.88,76.88,76.88,76.88,1
20101001|2010-08-18 05:30,18,75.96,75.96,75.92,75.92,5
20101001|2010-08-18 06:30,18,76.16,76.21,76.16,76.21,4
20101001|2010-08-18 07:00,18,76.3,76.36,76.26,76.26,5
20101001|2010-08-18 07:30,18,76.18,76.35,76,76,6
20101001|2010-08-18 08:00,18,75.89,75.89,75.86,75.86,7
20101001|2010-08-18 08:30,18,75.87,75.87,75.51,75.51,41
20101001|2010-08-18 09:00,18,75.52,75.56,75.52,75.56,5
20101001|2010-08-18 09:30,18,75.65,76.1,75.33,75.33,21
20101001|2010-08-18 10:00,18,75.76,75.77,75.76,75.77,2
20101001|2010-08-18 10:30,18,76.02,76.02,75.93,75.93,3
20101001|2010-08-18 11:00,18,76.01,76.01,75.94,75.96,6
20101001|2010-08-18 11:30,18,76.08,76.08,76.08,76.08,1
20101001|2010-08-18 12:00,18,76.23,76.46,76.13,76.46,6
20101001|2010-08-18 12:30,18,76.47,76.5,76.43,76.5,5
20101001|2010-08-18 13:00,18,76.67,76.67,76.37,76.4,8
20101001|2010-08-18 13:30,18,76.42,76.42,76.41,76.41,2
20101001|2010-08-18 14:30,18,76.29,76.29,76.29,76.29,3
20101001|2010-08-18 15:00,18,76.26,76.27,76.26,76.26,4
20101001|2010-08-19 06:00,19,76.74,76.74,76.74,76.74,1
20101001|2010-08-19 07:00,19,76.62,76.71,76.58,76.71,3
20101001|2010-08-19 07:30,19,76.49,76.49,76,76.3,13
20101001|2010-08-19 08:00,19,76.22,76.24,76.18,76.18,7
20101001|2010-08-19 08:30,19,76.02,76.11,76.02,76.11,3
20101001|2010-08-19 09:00,19,75.96,75.96,75.37,75.49,13
20101001|2010-08-19 09:30,19,75.39,75.44,75.39,75.44,6
20101001|2010-08-19 10:00,19,75.22,75.46,75.22,75.46,5
20101001|2010-08-19 10:30,19,75.37,75.38,75.02,75.02,9
20101001|2010-08-19 11:00,19,75.17,75.2,75.12,75.2,5
20101001|2010-08-19 11:30,19,75.33,75.34,75.33,75.34,6
20101001|2010-08-19 12:00,19,75.29,75.29,75.2,75.2,4
20101001|2010-08-19 13:00,19,75.21,75.26,75.07,75.26,3
20101001|2010-08-19 13:30,19,75.28,75.37,75.26,75.27,6
20101001|2010-08-20 07:00,20,74.51,74.52,74.51,74.52,2
20101001|2010-08-20 07:30,20,74.52,74.52,74.28,74.43,8
20101001|2010-08-20 08:00,20,74.34,74.39,74.34,74.39,6
20101001|2010-08-20 08:30,20,74.54,74.57,74.54,74.57,4
20101001|2010-08-20 09:00,20,74.64,74.64,74.38,74.49,8
20101001|2010-08-20 09:30,20,74.59,74.7,74.59,74.65,15
20101001|2010-08-20 10:00,20,74.45,74.45,74.11,74.18,14
20101001|2010-08-20 10:30,20,74.16,74.31,74.12,74.12,12
20101001|2010-08-20 11:00,20,74.17,74.19,74.17,74.19,2
20101001|2010-08-20 11:30,20,74.11,74.14,74.04,74.04,9
20101001|2010-08-20 12:00,20,74.1,74.13,74.1,74.13,2
20101001|2010-08-20 12:30,20,74.17,74.17,74.12,74.12,2
20101001|2010-08-20 13:00,20,74.28,74.28,74.28,74.28,1
20101001|2010-08-20 13:30,20,74.34,74.34,74.34,74.34,1
20101001|2010-08-20 14:30,20,74.36,74.39,74.36,74.39,8
20101001|2010-08-23 06:30,23,74.83,74.85,74.83,74.84,5
20101001|2010-08-23 08:00,23,74.59,74.59,74.29,74.29,7
20101001|2010-08-23 08:30,23,74.69,74.77,74.69,74.76,14
20101001|2010-08-23 09:00,23,74.66,74.66,74.42,74.44,5
20101001|2010-08-23 09:30,23,74.28,74.4,74.28,74.4,2
20101001|2010-08-23 10:00,23,74.07,74.07,73.64,73.66,21
20101001|2010-08-23 10:30,23,73.58,73.58,73.31,73.31,3
20101001|2010-08-23 11:00,23,73.49,73.49,73.49,73.49,1
20101001|2010-08-23 12:00,23,73.51,73.56,73.27,73.56,7
20101001|2010-08-23 13:00,23,73.43,73.43,73.43,73.43,1
20101001|2010-08-23 13:30,23,73.73,73.74,73.62,73.74,3
20101001|2010-08-23 14:00,23,73.68,73.68,73.68,73.68,1
20101001|2010-08-24 05:30,24,72.8,72.9,72.8,72.88,3
20101001|2010-08-24 06:30,24,72.99,72.99,72.99,72.99,1
20101001|2010-08-24 07:00,24,72.63,72.63,72.46,72.46,12
20101001|2010-08-24 07:30,24,72.64,72.65,72.5,72.56,9
20101001|2010-08-24 08:00,24,72.48,72.61,72.47,72.61,9
20101001|2010-08-24 08:30,24,72.66,72.66,72.64,72.64,4
20101001|2010-08-24 09:00,24,72.51,72.99,72.3,72.99,19
20101001|2010-08-24 09:30,24,72.73,72.73,72.51,72.51,14
20101001|2010-08-24 10:00,24,72.83,72.83,72.57,72.57,11
20101001|2010-08-24 10:30,24,72.59,72.59,72.59,72.59,1
20101001|2010-08-24 11:00,24,72.52,72.52,72.5,72.5,5
20101001|2010-08-24 12:00,24,72.44,72.45,72.37,72.45,8
20101001|2010-08-24 12:30,24,72.39,72.39,72.39,72.39,2
20101001|2010-08-24 13:00,24,72.27,72.47,72.21,72.47,16
20101001|2010-08-24 13:30,24,72.37,72.41,72.37,72.4,5
20101001|2010-08-24 14:00,24,72.39,72.44,72.39,72.44,2
20101001|2010-08-24 14:30,24,72.32,72.32,72.15,72.15,2
20101001|2010-08-25 06:00,25,72.55,72.55,72.55,72.55,1
20101001|2010-08-25 06:30,25,72.37,72.51,72.37,72.4,6
20101001|2010-08-25 07:00,25,72.43,72.43,72.33,72.33,10
20101001|2010-08-25 07:30,25,72.31,72.31,72.08,72.09,50
20101001|2010-08-25 08:00,25,72.2,72.39,72.2,72.36,10
20101001|2010-08-25 08:30,25,72.5,72.51,72.5,72.51,3
20101001|2010-08-25 09:00,25,72.09,72.51,72.08,72.37,6
20101001|2010-08-25 09:30,25,72.23,72.28,71.79,72.07,29
20101001|2010-08-25 10:00,25,72.09,72.85,72.09,72.68,23
20101001|2010-08-25 10:30,25,72.57,72.64,72.57,72.64,2
20101001|2010-08-25 11:00,25,72.72,72.72,72.72,72.72,1
20101001|2010-08-25 12:00,25,73.04,73.06,72.96,73.04,10
20101001|2010-08-25 12:30,25,73.17,73.17,73.17,73.17,1
20101001|2010-08-25 13:00,25,73.39,73.56,73.39,73.56,6
20101001|2010-08-25 13:30,25,73.49,73.65,73.49,73.65,5
20101001|2010-08-25 14:00,25,73.7,73.7,73.7,73.7,9
20101001|2010-08-25 14:30,25,73.73,73.73,73.73,73.73,2
20101001|2010-08-26 07:30,26,74.81,74.98,74.78,74.84,12
20101001|2010-08-26 08:30,26,74.76,74.78,74.48,74.48,16
20101001|2010-08-26 09:00,26,74.76,75.01,74.76,75.01,16
20101001|2010-08-26 09:30,26,74.89,75.54,74.89,75.41,16
20101001|2010-08-26 10:00,26,75.44,75.44,75.05,75.11,9
20101001|2010-08-26 10:30,26,75.14,75.14,74.97,75.08,8
20101001|2010-08-26 11:00,26,75.2,75.2,74.89,74.93,6
20101001|2010-08-26 11:30,26,74.92,74.93,74.92,74.93,2
20101001|2010-08-26 12:00,26,74.79,75.04,74.79,75.04,16
20101001|2010-08-26 12:30,26,75.1,75.1,75.1,75.1,2
20101001|2010-08-26 13:00,26,75.08,75.11,74.79,75.07,15
20101001|2010-08-26 13:30,26,75.01,75.01,75.01,75.01,2
20101001|2010-08-27 07:00,27,75.39,75.39,75.39,75.39,1
20101001|2010-08-27 07:30,27,75.45,75.64,75.45,75.56,6
20101001|2010-08-27 08:00,27,75.39,75.39,75.18,75.28,6
20101001|2010-08-27 08:30,27,75.5,75.5,75.05,75.05,11
20101001|2010-08-27 09:00,27,74.97,75.5,74.41,75.5,45
20101001|2010-08-27 09:30,27,75.6,75.71,75.34,75.34,7
20101001|2010-08-27 10:00,27,75.51,76.19,75.5,76,10
20101001|2010-08-27 10:30,27,75.69,75.69,75.69,75.69,1
20101001|2010-08-27 11:00,27,76.16,76.16,76.16,76.16,2
20101001|2010-08-27 11:30,27,75.88,75.88,75.68,75.68,8
20101001|2010-08-27 12:00,27,75.78,76,75.78,76,3
20101001|2010-08-27 12:30,27,76.01,76.35,76.01,76.2,19
20101001|2010-08-27 13:00,27,76.37,76.69,76.31,76.69,20
20101001|2010-08-27 13:30,27,76.69,76.7,76.64,76.64,6
20101001|2010-08-27 14:30,27,76.97,76.97,76.97,76.97,2
20101001|2010-08-30 06:30,30,76.28,76.28,76.28,76.28,1
20101001|2010-08-30 07:30,30,76.5,76.5,76.5,76.5,1
20101001|2010-08-30 08:00,30,76.25,76.3,76.14,76.16,22
20101001|2010-08-30 09:00,30,76.14,76.14,76.04,76.04,6
20101001|2010-08-30 09:30,30,76.36,76.36,76.36,76.36,1
20101001|2010-08-30 10:00,30,76.32,76.67,76.32,76.66,11
20101001|2010-08-30 10:30,30,76.41,76.41,76.27,76.27,3
20101001|2010-08-30 12:30,30,76.54,76.54,76.52,76.52,7
20101001|2010-08-30 13:00,30,76.41,76.63,76.4,76.55,7
20101001|2010-08-30 13:30,30,76.58,76.58,76.5,76.5,4
20101001|2010-08-30 14:00,30,76.49,76.49,76.49,76.49,1
20101001|2010-08-30 14:30,30,76.35,76.35,76.24,76.24,3
20101001|2010-08-31 06:00,31,75.83,75.83,75.77,75.77,4
20101001|2010-08-31 07:30,31,75.99,76.09,75.99,76.09,2
20101001|2010-08-31 08:00,31,76.25,76.71,76.25,76.71,26
20101001|2010-08-31 08:30,31,76.23,76.51,76.23,76.32,16
20101001|2010-08-31 09:00,31,76.44,76.71,76.42,76.48,15
20101001|2010-08-31 09:30,31,76.34,76.52,76.34,76.52,2
20101001|2010-08-31 10:00,31,76.3,76.49,75.92,75.92,26
20101001|2010-08-31 10:30,31,75.86,75.91,75.58,75.8,15
20101001|2010-08-31 11:00,31,75.68,75.68,74.89,74.91,35
20101001|2010-08-31 11:30,31,74.89,74.91,74.57,74.88,34
20101001|2010-08-31 12:00,31,75.2,75.2,75.2,75.2,3
20101001|2010-08-31 12:30,31,75.36,75.36,75.36,75.36,1
20101001|2010-08-31 13:00,31,75.12,75.33,74.54,74.54,34
20101001|2010-08-31 13:30,31,74.62,74.62,74.43,74.48,7
20101001|2010-09-01 07:00,1,75.37,75.89,75.37,75.89,3
20101001|2010-09-01 07:30,1,75.96,75.96,75.85,75.85,20
20101001|2010-09-01 08:00,1,76,76.01,75.93,75.93,11
20101001|2010-09-01 08:30,1,76.05,76.05,75.93,75.93,31
20101001|2010-09-01 09:00,1,76.1,76.7,76.1,76.54,28
20101001|2010-09-01 09:30,1,76.66,76.66,76.5,76.57,7
20101001|2010-09-01 10:00,1,76.7,76.7,75.94,75.99,8
20101001|2010-09-01 10:30,1,76.04,76.61,76.04,76.61,3
20101001|2010-09-01 11:00,1,76.45,76.51,76.45,76.51,3
20101001|2010-09-01 11:30,1,76.54,76.54,76.54,76.54,1
20101001|2010-09-01 12:00,1,76.64,76.74,76.6,76.74,20
20101001|2010-09-01 12:30,1,76.6,76.6,76.57,76.57,8
20101001|2010-09-01 13:00,1,76.51,76.57,76.34,76.37,22
20101001|2010-09-01 13:30,1,76.38,76.38,76.38,76.38,1
20101001|2010-09-01 14:30,1,76.43,76.43,76.43,76.43,1
20101001|2010-09-02 05:30,2,75.66,75.66,75.66,75.66,1
20101001|2010-09-02 06:30,2,75.45,75.45,75.45,75.45,1
20101001|2010-09-02 07:00,2,75.49,75.63,75.49,75.53,4
20101001|2010-09-02 07:30,2,75.77,75.77,75.77,75.77,1
20101001|2010-09-02 08:00,2,75.5,75.5,75.26,75.28,8
20101001|2010-09-02 08:30,2,75.44,75.44,75.44,75.44,1
20101001|2010-09-02 09:00,2,75.57,75.57,75.37,75.37,4
20101001|2010-09-02 09:30,2,75.56,75.97,75.56,75.97,7
20101001|2010-09-02 10:00,2,75.45,75.46,75.4,75.46,5
20101001|2010-09-02 10:30,2,75.6,75.73,75.6,75.63,4
20101001|2010-09-02 11:00,2,76.07,76.26,76.05,76.26,13
20101001|2010-09-02 11:30,2,76.33,76.71,76.33,76.49,20
20101001|2010-09-02 12:00,2,76.54,76.67,76.54,76.67,6
20101001|2010-09-02 12:30,2,76.56,76.56,76.49,76.49,2
20101001|2010-09-02 13:00,2,76.77,77.02,76.77,76.99,16
20101001|2010-09-02 13:30,2,76.98,77,76.97,76.97,3
20101001|2010-09-02 14:00,2,76.98,76.99,76.88,76.88,7
20101001|2010-09-03 06:30,3,76.52,76.52,76.52,76.52,1
20101001|2010-09-03 07:00,3,76.54,76.57,76.53,76.57,3
20101001|2010-09-03 07:30,3,77.06,77.41,77.03,77.03,62
20101001|2010-09-03 08:00,3,77.18,77.18,77.18,77.18,1
20101001|2010-09-03 09:00,3,77.2,77.2,76.09,76.09,20
20101001|2010-09-03 09:30,3,75.92,75.92,75.73,75.73,8
20101001|2010-09-03 10:00,3,75.55,75.69,75.35,75.35,4
20101001|2010-09-03 10:30,3,75.71,75.71,75.71,75.71,2
20101001|2010-09-03 12:00,3,76,76,75.51,75.52,14
20101001|2010-09-03 12:30,3,76.01,76.03,75.9,75.9,5
20101001|2010-09-03 13:00,3,76.45,76.66,76.45,76.66,6
20101001|2010-09-03 13:30,3,76.63,76.63,76.63,76.63,1
20101001|2010-09-07 06:00,7,75.81,75.81,75.65,75.66,7
20101001|2010-09-07 06:30,7,75.75,75.75,75.75,75.75,1
20101001|2010-09-07 07:30,7,76.16,76.36,76.16,76.36,3
20101001|2010-09-07 08:00,7,76.57,76.69,76.57,76.69,7
20101001|2010-09-07 08:30,7,76.64,76.64,76.51,76.51,3
20101001|2010-09-07 09:00,7,76.41,76.41,76.18,76.18,8
20101001|2010-09-07 10:00,7,75.93,76.24,75.93,76.23,3
20101001|2010-09-07 10:30,7,76.32,76.82,76.32,76.74,5
20101001|2010-09-07 11:00,7,76.81,76.9,76.8,76.8,5
20101001|2010-09-07 11:30,7,76.95,77.37,76.95,77.29,17
20101001|2010-09-07 12:00,7,77.18,77.32,77.11,77.17,7
20101001|2010-09-07 12:30,7,77.41,78.32,77.41,77.86,29
20101001|2010-09-07 13:00,7,77.92,77.92,77.59,77.59,10
20101001|2010-09-07 13:30,7,77.5,77.57,77.49,77.57,3
20101001|2010-09-08 07:00,8,77.49,77.49,77.49,77.49,1
20101001|2010-09-08 07:30,8,77.29,77.35,77.23,77.28,6
20101001|2010-09-08 08:00,8,77.48,77.72,77.48,77.72,6
20101001|2010-09-08 08:30,8,77.66,78,77.66,78,10
20101001|2010-09-08 09:00,8,77.77,77.77,77.77,77.77,4
20101001|2010-09-08 09:30,8,77.74,77.74,77.67,77.72,9
20101001|2010-09-08 10:00,8,77.98,78.09,77.82,78.05,16
20101001|2010-09-08 10:30,8,78.04,78.04,77.9,77.91,5
20101001|2010-09-08 11:00,8,78.04,78.53,77.98,78.52,37
20101001|2010-09-08 11:30,8,78.56,78.56,78.56,78.56,1
20101001|2010-09-08 12:00,8,78.75,78.75,78.75,78.75,2
20101001|2010-09-08 13:00,8,78.34,78.34,78.08,78.16,9
20101001|2010-09-08 13:30,8,78.12,78.14,78.12,78.14,2
20101001|2010-09-08 14:30,8,77.97,78.06,77.95,78.06,3
20101001|2010-09-09 07:00,9,78.01,78.11,78.01,78.11,3
20101001|2010-09-09 07:30,9,78.13,78.27,78.13,78.27,9
20101001|2010-09-09 08:00,9,78.25,78.62,78.15,78.62,19
20101001|2010-09-09 09:00,9,78.48,78.48,78.48,78.48,1
20101001|2010-09-09 09:30,9,78.62,78.62,78.62,78.62,1
20101001|2010-09-09 10:00,9,78.61,78.79,78.38,78.49,16
20101001|2010-09-09 10:30,9,78.4,78.4,78,78,11
20101001|2010-09-09 11:00,9,77.86,78.22,77.86,78.22,5
20101001|2010-09-09 11:30,9,78.2,78.2,77.91,77.91,6
20101001|2010-09-09 12:00,9,77.79,77.98,77.2,77.34,46
20101001|2010-09-09 12:30,9,77.14,77.51,77.12,77.43,9
20101001|2010-09-09 13:00,9,77.58,77.71,77.35,77.43,12
20101001|2010-09-09 13:30,9,77.4,77.41,77.27,77.39,7
20101001|2010-09-09 14:00,9,77.48,77.48,77.48,77.48,1
20101001|2010-09-10 05:00,10,77.66,77.66,77.66,77.66,1
20101001|2010-09-10 05:30,10,77.55,77.68,77.55,77.68,2
20101001|2010-09-10 06:00,10,77.6,77.6,77.6,77.6,1
20101001|2010-09-10 06:30,10,77.31,77.52,77.31,77.52,2
20101001|2010-09-10 07:00,10,77.55,77.55,77.49,77.53,13
20101001|2010-09-10 07:30,10,77.55,77.55,77.34,77.34,6
20101001|2010-09-10 08:00,10,77.45,77.5,77.18,77.18,14
20101001|2010-09-10 08:30,10,77.59,77.59,77.59,77.59,1
20101001|2010-09-10 09:30,10,77.98,78.36,77.98,78.26,12
20101001|2010-09-10 10:00,10,78.23,78.3,77.99,78.09,10
20101001|2010-09-10 10:30,10,78.09,78.18,77.84,77.84,8
20101001|2010-09-10 11:00,10,78.03,78.03,78.03,78.03,1
20101001|2010-09-10 11:30,10,78.08,78.08,78.08,78.08,2
20101001|2010-09-10 13:00,10,78.06,78.14,78.05,78.05,11
20101001|2010-09-10 13:30,10,78.11,78.11,78.1,78.1,3
20101001|2010-09-13 07:00,13,78.35,78.35,78.35,78.35,2
20101001|2010-09-13 07:30,13,78.28,78.28,78.27,78.27,2
20101001|2010-09-13 08:00,13,78.46,78.91,78.45,78.91,12
20101001|2010-09-13 08:30,13,79.07,79.07,78.91,78.91,6
20101001|2010-09-13 09:00,13,79.12,79.37,79.12,79.29,5
20101001|2010-09-13 09:30,13,79.33,79.33,79.21,79.31,6
20101001|2010-09-13 10:00,13,79.11,79.21,78.96,79.05,26
20101001|2010-09-13 10:30,13,79.01,79.17,78.87,79.17,9
20101001|2010-09-13 11:00,13,79.13,79.18,78.97,78.97,8
20101001|2010-09-13 11:30,13,79.02,79.02,79.02,79.02,2
20101001|2010-09-13 12:00,13,78.89,79.06,78.89,79.06,3
20101001|2010-09-13 12:30,13,79.12,79.12,79.12,79.12,1
20101001|2010-09-13 13:00,13,79.01,79.11,79.01,79.07,11
20101001|2010-09-13 13:30,13,79.09,79.19,79.08,79.19,5
20101001|2010-09-13 14:30,13,78.02,79.09,77.92,77.92,281
20101001|2010-09-13 15:30,13,79,79,79,79,1
20101001|2010-09-14 06:30,14,78.61,78.61,78.61,78.61,1
20101001|2010-09-14 07:00,14,78.81,78.81,78.65,78.75,9
20101001|2010-09-14 07:30,14,78.96,79,78.84,78.84,14
20101001|2010-09-14 08:00,14,78.92,79.08,78.92,78.97,28
20101001|2010-09-14 08:30,14,78.94,79.16,78.94,79.16,6
20101001|2010-09-14 09:00,14,79.26,79.63,79.21,79.63,14
20101001|2010-09-14 09:30,14,79.57,79.63,79.57,79.63,7
20101001|2010-09-14 10:00,14,79.84,79.9,79.35,79.35,62
20101001|2010-09-14 10:30,14,79.48,79.63,79.3,79.6,27
20101001|2010-09-14 11:00,14,79.75,79.75,79.54,79.56,8
20101001|2010-09-14 11:30,14,79.46,79.46,78.77,78.85,18
20101001|2010-09-14 12:00,14,78.94,79.25,78.94,78.96,5
20101001|2010-09-14 13:00,14,78.99,79.21,78.99,79.2,9
20101001|2010-09-14 13:30,14,79.14,79.23,79.14,79.23,3
20101001|2010-09-14 14:00,14,79.13,79.13,79.13,79.13,1
20101001|2010-09-15 07:30,15,78.66,78.66,78.66,78.66,1
20101001|2010-09-15 13:00,15,78.57,78.57,78.57,78.57,1
20101101|2010-05-27 13:00,27,77.43,77.43,77.43,77.43,1
20101101|2010-07-27 10:00,27,77.22,77.22,77.22,77.22,1
20101101|2010-07-28 08:00,28,76.96,76.96,76.96,76.96,1
20101101|2010-07-29 11:30,29,77.98,77.98,77.98,77.98,2
20101101|2010-08-05 07:30,5,82.29,82.29,82.29,82.29,1
20101101|2010-08-10 06:30,10,80.4,80.4,80.4,80.4,1
20101101|2010-08-17 01:30,17,76.2,76.2,76.2,76.2,1
20101101|2010-08-17 02:00,17,76.1,76.1,76.1,76.1,1
20101101|2010-08-17 02:30,17,76.5,76.5,76.5,76.5,1
20101101|2010-08-17 03:30,17,76.9,76.9,76.9,76.9,1
20101101|2010-08-20 14:30,20,74.92,74.92,74.92,74.92,1
20101101|2010-08-23 08:30,23,75.23,75.23,75.23,75.23,1
20101101|2010-08-23 10:30,23,74.07,74.07,74.07,74.07,1
20101101|2010-08-23 11:00,23,73.9,73.9,73.9,73.9,1
20101101|2010-08-23 12:00,23,73.77,73.77,73.77,73.77,1
20101101|2010-08-24 08:00,24,73.05,73.05,73.05,73.05,1
20101101|2010-08-24 09:30,24,73.02,73.05,73.02,73.05,2
20101101|2010-08-24 10:00,24,73.11,73.11,73.1,73.1,2
20101101|2010-08-24 11:00,24,73.09,73.09,73.09,73.09,1
20101101|2010-08-24 12:00,24,72.92,72.92,72.92,72.92,5
20101101|2010-08-30 08:00,30,76.67,76.67,76.67,76.67,2
20101101|2010-08-30 09:30,30,76.59,76.59,76.59,76.59,1
20101101|2010-08-30 10:00,30,76.72,76.72,76.7,76.7,4
20101101|2010-08-30 11:30,30,76.93,76.93,76.93,76.93,4
20101101|2010-08-31 05:00,31,76.34,76.34,76.34,76.34,1
20101101|2010-09-02 11:00,2,76.51,76.55,76.5,76.53,11
20101101|2010-09-02 15:00,2,77.19,77.19,77.19,77.19,1
20101101|2010-09-03 08:00,3,77.4,77.4,77.4,77.4,1
20101101|2010-09-03 09:00,3,77.47,77.47,77.03,77.03,2
20101101|2010-09-03 10:00,3,75.83,75.83,75.62,75.62,3
20101101|2010-09-03 10:30,3,75.82,75.82,75.82,75.82,1
20101101|2010-09-03 12:30,3,76.28,76.28,76.28,76.28,1
20101101|2010-09-03 13:30,3,76.9,76.9,76.9,76.9,1
20101101|2010-09-06 04:00,7,77.21,77.21,77.21,77.21,1
20101101|2010-09-06 07:30,7,77.1,77.1,77.1,77.1,1
20101101|2010-09-06 08:00,7,77,77,76.99,77,4
20101101|2010-09-06 11:30,7,76.88,77.02,76.88,77.02,4
20101101|2010-09-07 00:30,7,76.86,76.87,76.86,76.87,2
20101101|2010-09-07 05:00,7,76.04,76.05,76.04,76.05,3
20101101|2010-09-07 05:30,7,75.81,75.82,75.75,75.82,6
20101101|2010-09-07 07:00,7,76.27,76.27,76.27,76.27,1
20101101|2010-09-07 08:00,7,76.71,76.71,76.71,76.71,1
20101101|2010-09-07 09:00,7,76.23,76.23,76.23,76.23,1
20101101|2010-09-07 10:30,7,76.54,76.98,76.54,76.91,5
20101101|2010-09-07 11:30,7,77.48,77.49,77.48,77.49,2
20101101|2010-09-07 12:00,7,77.47,77.47,77.34,77.41,6
20101101|2010-09-07 13:00,7,78.05,78.05,78.05,78.05,2
20101101|2010-09-07 14:00,7,77.65,77.65,77.65,77.65,1
20101101|2010-09-08 07:00,8,77.61,77.61,77.61,77.61,1
20101101|2010-09-08 08:00,8,77.82,77.82,77.8,77.8,3
20101101|2010-09-08 08:30,8,77.98,77.98,77.98,77.98,1
20101101|2010-09-08 09:00,8,77.9,77.9,77.9,77.9,4
20101101|2010-09-08 09:30,8,77.86,77.86,77.86,77.86,1
20101101|2010-09-08 10:00,8,78.16,78.16,78.16,78.16,4
20101101|2010-09-08 10:30,8,78.11,78.11,78.11,78.11,3
20101101|2010-09-08 11:00,8,78.1,78.42,78.1,78.42,7
20101101|2010-09-09 03:30,9,78.16,78.16,78.16,78.16,2
20101101|2010-09-09 04:00,9,78.18,78.18,78.16,78.16,2
20101101|2010-09-09 08:00,9,78.33,78.64,78.33,78.64,2
20101101|2010-09-09 08:30,9,78.58,78.68,78.58,78.68,2
20101101|2010-09-09 09:00,9,78.79,78.79,78.57,78.57,7
20101101|2010-09-09 09:30,9,78.72,78.72,78.72,78.72,4
20101101|2010-09-09 10:00,9,78.69,78.82,78.56,78.56,9
20101101|2010-09-09 10:30,9,78.56,78.56,78.56,78.56,4
20101101|2010-09-09 11:00,9,77.83,77.83,77.83,77.83,3
20101101|2010-09-09 12:00,9,77.8,77.8,77.4,77.4,4
20101101|2010-09-09 12:30,9,77.3,77.3,77.3,77.3,1
20101101|2010-09-09 14:00,9,77.59,77.59,77.59,77.59,1
20101101|2010-09-10 02:00,10,77.78,77.78,77.77,77.77,4
20101101|2010-09-10 04:30,10,77.69,77.69,77.64,77.64,6
20101101|2010-09-10 06:30,10,77.38,77.61,77.38,77.61,2
20101101|2010-09-10 07:00,10,77.68,77.68,77.68,77.68,1
20101101|2010-09-10 08:00,10,77.35,77.35,77.35,77.35,1
20101101|2010-09-10 09:30,10,78.4,78.45,78.4,78.45,2
20101101|2010-09-10 11:30,10,78.23,78.23,78.23,78.23,5
20101101|2010-09-10 12:30,10,78.19,78.19,78.19,78.19,1
20101101|2010-09-13 02:30,13,78.83,78.83,78.83,78.83,1
20101101|2010-09-13 03:30,13,78.45,78.45,78.44,78.44,3
20101101|2010-09-13 08:00,13,78.54,78.54,78.54,78.54,1
20101101|2010-09-13 11:00,13,79.23,79.24,79.1,79.1,3
20101101|2010-09-13 12:00,13,79.03,79.03,79.03,79.03,1
20101101|2010-09-13 13:00,13,79.18,79.18,79.09,79.09,2
20101101|2010-09-13 14:30,13,78.13,78.81,78,78.81,270
20101101|2010-09-14 06:30,14,78.63,78.63,78.63,78.63,1
20101101|2010-09-14 08:00,14,79,79,79,79,1
20101101|2010-09-14 09:00,14,79.21,79.62,79.21,79.62,11
20101101|2010-09-14 10:00,14,79.48,79.48,79.35,79.38,4
20101101|2010-09-14 10:30,14,79.44,79.63,79.44,79.63,4
20101101|2010-09-14 11:00,14,79.76,79.76,79.76,79.76,1
20101101|2010-09-14 11:30,14,79.19,79.19,78.79,78.79,3
20101101|2010-09-14 13:00,14,79.27,79.28,79.27,79.28,2
20101101|2010-09-15 06:00,15,78.56,78.56,78.56,78.56,1
20101101|2010-09-15 06:30,15,78.77,78.81,78.77,78.81,2
20101101|2010-09-15 07:00,15,78.84,79.03,78.84,79,12
20101101|2010-09-15 07:30,15,78.78,78.98,78.77,78.98,5
20101101|2010-09-15 08:00,15,78.69,78.7,78.63,78.7,5
20101101|2010-09-15 08:30,15,78.77,78.77,78.77,78.77,1
20101101|2010-09-15 09:30,15,79.04,79.13,78.96,79.13,8
20101101|2010-09-15 10:00,15,78.95,78.95,78.7,78.8,6
20101101|2010-09-15 10:30,15,78.92,79.26,78.92,79.14,14
20101101|2010-09-15 11:00,15,79.22,79.47,79.22,79.28,7
20101101|2010-09-15 12:00,15,79.2,79.2,79.2,79.2,3
20101101|2010-09-15 12:30,15,79.08,79.08,79.08,79.08,1
20101101|2010-09-15 13:00,15,79.39,79.39,79.37,79.37,2
20101101|2010-09-15 14:00,15,79.1,79.1,79.1,79.1,1
20101101|2010-09-16 06:00,16,79.45,79.56,79.45,79.52,4
20101101|2010-09-16 06:30,16,79.44,79.48,79.26,79.26,3
20101101|2010-09-16 08:30,16,79.39,79.57,79.39,79.57,7
20101101|2010-09-16 09:00,16,79.61,79.61,79.39,79.41,3
20101101|2010-09-16 10:00,16,79.19,79.19,79,79.11,6
20101101|2010-09-16 10:30,16,79.16,79.16,79.16,79.16,1
20101101|2010-09-16 11:00,16,78.59,78.59,77.93,78.08,13
20101101|2010-09-16 11:30,16,78.13,78.23,78.13,78.23,2
20101101|2010-09-16 12:30,16,78.34,78.34,78.34,78.34,2
20101101|2010-09-16 13:00,16,78.42,78.54,78.35,78.54,4
20101101|2010-09-16 13:30,16,78.41,78.41,78.41,78.41,1
20101101|2010-09-17 06:30,17,79.15,79.15,79.12,79.12,2
20101101|2010-09-17 07:00,17,79.14,79.14,79,79,7
20101101|2010-09-17 07:30,17,79.02,79.02,78.9,78.9,14
20101101|2010-09-17 08:00,17,78.94,78.94,78.63,78.64,7
20101101|2010-09-17 08:30,17,78.67,78.67,78.24,78.24,4
20101101|2010-09-17 09:00,17,78.02,78.13,78,78.05,9
20101101|2010-09-17 09:30,17,77.85,77.86,77.66,77.86,9
20101101|2010-09-17 10:00,17,77.85,77.85,77.48,77.5,13
20101101|2010-09-17 10:30,17,77.61,77.61,77.61,77.61,1
20101101|2010-09-17 11:00,17,77.27,77.47,77.27,77.47,2
20101101|2010-09-17 11:30,17,77.54,77.7,77.54,77.7,8
20101101|2010-09-17 12:00,17,77.6,77.6,77.6,77.6,1
20101101|2010-09-17 12:30,17,77.69,77.69,77.55,77.55,3
20101101|2010-09-17 13:00,17,77.74,78.21,77.74,78.19,8
20101101|2010-09-17 13:30,17,78.11,78.13,78.11,78.13,2
20101101|2010-09-17 14:00,17,78.04,78.04,78.04,78.04,1
20101101|2010-09-20 07:30,20,77.79,77.79,77.68,77.7,7
20101101|2010-09-20 08:00,20,77.81,78.11,77.81,78.11,5
20101101|2010-09-20 08:30,20,78.07,78.64,78.07,78.64,7
20101101|2010-09-20 09:00,20,78.6,78.88,78.6,78.88,6
20101101|2010-09-20 09:30,20,78.88,79.25,78.69,79.25,11
20101101|2010-09-20 10:00,20,79.23,79.81,79.19,79.34,22
20101101|2010-09-20 10:30,20,79.45,79.45,79.45,79.45,1
20101101|2010-09-20 11:00,20,79.41,79.41,79.41,79.41,1
20101101|2010-09-20 12:30,20,79.75,79.9,79.71,79.9,9
20101101|2010-09-20 13:00,20,79.57,79.57,79.31,79.31,7
20101101|2010-09-20 14:00,20,79.42,79.42,79.42,79.42,2
20101101|2010-09-20 14:30,20,79.45,79.45,79.45,79.45,1
20101101|2010-09-21 06:30,21,79.57,79.57,79.42,79.42,2
20101101|2010-09-21 07:30,21,79.56,79.93,79.56,79.93,2
20101101|2010-09-21 08:00,21,79.84,79.94,79.62,79.62,7
20101101|2010-09-21 08:30,21,79.58,79.61,79.39,79.39,11
20101101|2010-09-21 09:00,21,79.1,79.1,79.1,79.1,2
20101101|2010-09-21 09:30,21,79.31,79.31,79.31,79.31,2
20101101|2010-09-21 10:00,21,79.06,79.06,78.77,78.77,14
20101101|2010-09-21 10:30,21,78.93,78.98,78.9,78.98,6
20101101|2010-09-21 11:00,21,78.95,79.05,78.95,79,14
20101101|2010-09-21 11:30,21,78.97,78.98,78.95,78.98,6
20101101|2010-09-21 12:00,21,78.91,78.96,78.84,78.85,11
20101101|2010-09-21 12:30,21,78.64,78.87,78.63,78.87,3
20101101|2010-09-21 13:00,21,78.89,79.1,78.29,78.37,20
20101101|2010-09-21 13:30,21,78.48,78.66,78.42,78.66,6
20101101|2010-09-21 15:30,21,78.14,78.14,78.14,78.14,2
20101101|2010-09-22 07:00,22,78.39,78.39,78.39,78.39,3
20101101|2010-09-22 08:00,22,78.77,78.77,78.77,78.77,1
20101101|2010-09-22 08:30,22,78.55,78.55,78.54,78.54,3
20101101|2010-09-22 09:00,22,78.43,78.43,78.19,78.28,19
20101101|2010-09-22 09:30,22,77.87,78.16,77.79,78.16,9
20101101|2010-09-22 10:00,22,78.09,78.09,77.51,77.57,28
20101101|2010-09-22 10:30,22,77.6,77.65,77.6,77.65,7
20101101|2010-09-22 11:00,22,77.67,77.7,77.5,77.7,21
20101101|2010-09-22 12:00,22,77.55,77.64,77.49,77.52,8
20101101|2010-09-22 12:30,22,77.78,77.9,77.78,77.89,3
20101101|2010-09-22 13:00,22,77.92,77.99,77.92,77.99,4
20101101|2010-09-22 13:30,22,77.98,77.98,77.98,77.98,2
20101101|2010-09-22 14:30,22,77.96,77.99,77.96,77.99,2
20101101|2010-09-22 15:30,22,78.17,78.17,78.17,78.17,1
20101101|2010-09-23 06:30,23,76.95,77.02,76.94,77.02,3
20101101|2010-09-23 07:00,23,77.04,77.04,76.69,76.87,19
20101101|2010-09-23 07:30,23,76.89,76.9,76.89,76.9,2
20101101|2010-09-23 08:30,23,77.2,77.2,77.2,77.2,4
20101101|2010-09-23 09:30,23,77.42,77.66,77.42,77.66,5
20101101|2010-09-23 10:00,23,77.39,78.02,77.39,78.02,10
20101101|2010-09-23 10:30,23,78.22,78.37,78.02,78.14,19
20101101|2010-09-23 11:00,23,78.2,78.2,77.85,77.85,6
20101101|2010-09-23 11:30,23,77.92,78.44,77.92,78.44,15
20101101|2010-09-23 12:00,23,78.34,78.34,78.28,78.29,4
20101101|2010-09-23 12:30,23,78.24,78.24,78.24,78.24,5
20101101|2010-09-23 13:00,23,78.24,78.24,77.94,78.12,10
20101101|2010-09-23 13:30,23,78.02,78.02,77.93,77.97,4
20101101|2010-09-23 14:30,23,77.86,77.86,77.77,77.77,3
20101101|2010-09-24 07:00,24,78.37,78.66,78.37,78.66,2
20101101|2010-09-24 07:30,24,78.69,78.94,78.63,78.81,8
20101101|2010-09-24 08:00,24,78.59,78.81,78.23,78.31,16
20101101|2010-09-24 08:30,24,78.5,78.74,78.5,78.61,3
20101101|2010-09-24 09:00,24,78.94,78.96,78.78,78.84,24
20101101|2010-09-24 09:30,24,78.89,79.35,78.89,79.35,21
20101101|2010-09-24 10:00,24,79.34,79.34,79.03,79.03,13
20101101|2010-09-24 10:30,24,79.06,79.06,78.96,79.06,14
20101101|2010-09-24 11:00,24,78.91,79.14,78.9,79,17
20101101|2010-09-24 11:30,24,79.08,79.08,79.08,79.08,4
20101101|2010-09-24 12:00,24,78.92,78.92,78.92,78.92,2
20101101|2010-09-24 12:30,24,78.92,79.08,78.81,78.83,8
20101101|2010-09-24 13:00,24,78.88,78.9,78.7,78.9,10
20101101|2010-09-24 13:30,24,78.85,78.86,78.78,78.86,3
20101101|2010-09-24 14:30,24,78.83,78.83,78.83,78.83,1
20101101|2010-09-27 05:30,27,78.79,78.79,78.79,78.79,1
20101101|2010-09-27 06:30,27,79.07,79.07,79.07,79.07,5
20101101|2010-09-27 08:00,27,79.02,79.04,79.02,79.04,2
20101101|2010-09-27 08:30,27,78.78,78.84,77.85,77.85,33
20101101|2010-09-27 09:00,27,77.97,78.03,77.97,78,7
20101101|2010-09-27 09:30,27,78.15,78.3,78.15,78.26,16
20101101|2010-09-27 10:00,27,78.05,78.05,77.68,77.91,20
20101101|2010-09-27 10:30,27,77.98,77.98,77.74,77.8,6
20101101|2010-09-27 11:00,27,78.14,78.14,78.14,78.14,1
20101101|2010-09-27 11:30,27,78.28,78.3,78.28,78.3,2
20101101|2010-09-27 12:00,27,78.06,78.06,78.06,78.06,1
20101101|2010-09-27 12:30,27,78.05,78.29,78.05,78.29,3
20101101|2010-09-27 13:00,27,78.33,78.59,78.32,78.57,13
20101101|2010-09-27 13:30,27,78.52,78.52,78.35,78.35,6
20101101|2010-09-27 14:00,27,78.29,78.35,78.29,78.35,2
20101101|2010-09-28 07:00,28,78.15,78.15,78.15,78.15,1
20101101|2010-09-28 07:30,28,78.29,78.29,78.23,78.23,8
20101101|2010-09-28 08:00,28,78.33,78.79,78.33,78.78,7
20101101|2010-09-28 08:30,28,78.54,78.66,78.54,78.64,5
20101101|2010-09-28 09:00,28,78.54,78.77,78.32,78.77,15
20101101|2010-09-28 09:30,28,79.01,79.01,78.73,78.94,13
20101101|2010-09-28 10:00,28,79.02,79.3,79,79.3,8
20101101|2010-09-28 10:30,28,79.45,79.45,79.36,79.36,5
20101101|2010-09-28 11:00,28,79.14,79.37,79.12,79.37,14
20101101|2010-09-28 11:30,28,79.13,79.21,79.13,79.2,4
20101101|2010-09-28 12:00,28,79.18,79.2,79.18,79.2,3
20101101|2010-09-28 12:30,28,79.29,79.34,79.29,79.34,3
20101101|2010-09-28 13:00,28,78.97,79.06,78.68,78.71,22
20101101|2010-09-28 13:30,28,78.65,78.68,78.64,78.68,5
20101101|2010-09-28 14:00,28,78.75,78.77,78.75,78.77,2
20101101|2010-09-29 06:00,29,78.81,78.81,78.81,78.81,1
20101101|2010-09-29 07:00,29,78.88,78.88,78.87,78.87,2
20101101|2010-09-29 08:30,29,78.78,78.78,78.6,78.6,7
20101101|2010-09-29 09:00,29,78.66,78.66,78.34,78.34,8
20101101|2010-09-29 09:30,29,78.63,78.98,78.63,78.84,22
20101101|2010-09-29 10:00,29,79,79.49,79,79.46,19
20101101|2010-09-29 10:30,29,79.4,80.2,79.36,80.2,32
20101101|2010-09-29 11:00,29,80.13,80.52,80.05,80.42,26
20101101|2010-09-29 11:30,29,80.34,80.41,80.16,80.41,26
20101101|2010-09-29 12:00,29,80.46,80.46,80.33,80.33,6
20101101|2010-09-29 12:30,29,80.54,80.88,80.54,80.88,19
20101101|2010-09-29 13:00,29,80.78,80.88,80.71,80.71,5
20101101|2010-09-29 13:30,29,80.76,80.78,80.76,80.78,2
20101101|2010-09-30 06:00,30,81.56,81.73,81.55,81.72,11
20101101|2010-09-30 06:30,30,81.76,81.88,81.68,81.68,6
20101101|2010-09-30 07:00,30,81.71,81.92,81.69,81.92,7
20101101|2010-09-30 07:30,30,81.89,82,81.89,82,8
20101101|2010-09-30 08:00,30,82,82.28,81.86,81.86,21
20101101|2010-09-30 08:30,30,81.81,82.09,81.74,81.82,15
20101101|2010-09-30 09:00,30,82.11,82.11,81.9,81.9,3
20101101|2010-09-30 09:30,30,81.9,81.97,81.9,81.91,7
20101101|2010-09-30 10:00,30,81.51,81.55,81.22,81.33,19
20101101|2010-09-30 10:30,30,81.34,81.81,81.34,81.81,16
20101101|2010-09-30 11:00,30,81.44,81.7,81.44,81.66,4
20101101|2010-09-30 11:30,30,81.71,81.71,81.71,81.71,1
20101101|2010-09-30 12:00,30,81.78,82,81.76,82,3
20101101|2010-09-30 13:00,30,82.19,82.31,82.19,82.31,14
20101101|2010-09-30 13:30,30,82.25,82.36,82.25,82.36,7
20101101|2010-09-30 14:00,30,82.33,82.37,82.33,82.37,4
20101101|2010-09-30 15:00,30,82.16,82.16,82.1,82.1,2
20101101|2010-09-30 20:30,1,82.5,82.5,82.5,82.5,1
20101101|2010-10-01 03:00,1,82.79,82.79,82.79,82.79,1
20101101|2010-10-01 05:00,1,82.97,82.97,82.97,82.97,1
20101101|2010-10-01 05:30,1,83.16,83.16,83.16,83.16,1
20101101|2010-10-01 07:00,1,83.41,83.41,83.39,83.39,2
20101101|2010-10-01 07:30,1,83.5,83.53,83.44,83.44,5
20101101|2010-10-01 08:30,1,83.31,83.31,83.2,83.2,2
20101101|2010-10-01 09:00,1,83.21,83.43,82.86,82.9,33
20101101|2010-10-01 09:30,1,82.73,83.02,82.72,83.02,7
20101101|2010-10-01 10:00,1,82.92,83.19,82.89,83.02,5
20101101|2010-10-01 10:30,1,83.14,83.42,83.14,83.41,9
20101101|2010-10-01 11:00,1,83.35,83.35,83.29,83.29,2
20101101|2010-10-01 11:30,1,83.46,83.46,83.42,83.42,4
20101101|2010-10-01 12:00,1,83.51,83.51,83.46,83.46,7
20101101|2010-10-01 12:30,1,83.33,83.33,83.16,83.24,13
20101101|2010-10-01 13:00,1,83.36,83.77,83.36,83.77,10
20101101|2010-10-01 13:30,1,83.7,83.7,83.7,83.7,1
20101101|2010-10-01 14:00,1,83.68,83.69,83.68,83.68,3
20101101|2010-10-04 02:30,4,83.35,83.35,83.34,83.34,2
20101101|2010-10-04 03:00,4,83.5,83.5,83.5,83.5,2
20101101|2010-10-04 06:00,4,83.71,83.71,83.71,83.71,1
20101101|2010-10-04 06:30,4,83.72,83.72,83.56,83.56,2
20101101|2010-10-04 07:00,4,83.69,83.69,83.69,83.69,1
20101101|2010-10-04 07:30,4,83.6,84.03,83.6,83.77,3
20101101|2010-10-04 08:00,4,84,84.2,83.98,84.18,7
20101101|2010-10-04 08:30,4,84.05,84.15,83.78,83.88,5
20101101|2010-10-04 09:00,4,83.58,83.94,83.48,83.63,15
20101101|2010-10-04 09:30,4,83.57,83.87,83.38,83.87,14
20101101|2010-10-04 10:00,4,83.68,83.96,83.58,83.96,15
20101101|2010-10-04 10:30,4,84.03,84.04,83.88,84.04,11
20101101|2010-10-04 11:00,4,83.75,83.75,83.75,83.75,1
20101101|2010-10-04 11:30,4,83.43,83.43,83.35,83.36,6
20101101|2010-10-04 12:00,4,83.27,83.27,83.07,83.07,8
20101101|2010-10-04 12:30,4,83.49,83.59,83.49,83.59,3
20101101|2010-10-04 13:00,4,83.74,83.74,83.25,83.26,21
20101101|2010-10-04 13:30,4,83.35,83.46,83.35,83.46,5
20101101|2010-10-04 14:00,4,83.25,83.25,83.25,83.25,1
20101101|2010-10-05 02:30,5,83.4,83.4,83.4,83.4,1
20101101|2010-10-05 06:00,5,83.79,83.79,83.79,83.79,2
20101101|2010-10-05 06:30,5,83.59,83.59,83.59,83.59,1
20101101|2010-10-05 07:00,5,83.69,83.74,83.69,83.74,2
20101101|2010-10-05 07:30,5,83.76,83.78,83.67,83.73,10
20101101|2010-10-05 08:00,5,83.72,84.09,83.72,83.98,12
20101101|2010-10-05 08:30,5,83.75,83.75,83.61,83.72,6
20101101|2010-10-05 09:00,5,83.64,83.64,83.61,83.61,2
20101101|2010-10-05 09:30,5,84.02,84.11,84.02,84.08,3
20101101|2010-10-05 10:00,5,84.04,84.13,83.96,84.13,14
20101101|2010-10-05 10:30,5,84.17,84.17,84.17,84.17,2
20101101|2010-10-05 11:00,5,84.14,84.19,83.83,84.19,16
20101101|2010-10-05 11:30,5,84.29,84.54,84.19,84.54,14
20101101|2010-10-05 12:00,5,84.4,84.48,84.4,84.45,9
20101101|2010-10-05 12:30,5,84.43,84.72,84.42,84.72,28
20101101|2010-10-05 13:00,5,84.76,84.89,84.57,84.89,52
20101101|2010-10-05 13:30,5,84.83,84.83,84.76,84.81,10
20101101|2010-10-05 14:00,5,84.79,84.85,84.76,84.76,4
20101101|2010-10-05 15:00,5,84.59,84.59,84.59,84.59,1
20101101|2010-10-06 06:00,6,84.47,84.47,84.36,84.36,6
20101101|2010-10-06 06:30,6,84.5,84.63,84.5,84.63,6
20101101|2010-10-06 07:00,6,84.68,84.72,84.54,84.72,4
20101101|2010-10-06 07:30,6,84.49,84.49,84.49,84.49,2
20101101|2010-10-06 08:00,6,84.77,84.77,84.76,84.76,2
20101101|2010-10-06 08:30,6,84.92,84.96,84.9,84.95,8
20101101|2010-10-06 09:00,6,84.91,84.94,84.75,84.76,15
20101101|2010-10-06 09:30,6,84.67,85.22,84.66,85,33
20101101|2010-10-06 10:00,6,84.99,85.76,84.98,85.65,20
20101101|2010-10-06 10:30,6,85.73,85.82,85.46,85.49,31
20101101|2010-10-06 11:00,6,85.52,85.7,85.45,85.47,34
20101101|2010-10-06 11:30,6,85.46,85.65,85.34,85.34,24
20101101|2010-10-06 12:00,6,85.22,85.22,85,85.04,20
20101101|2010-10-06 12:30,6,85.25,85.32,85.1,85.1,3
20101101|2010-10-06 13:00,6,85.33,85.48,85.01,85.08,18
20101101|2010-10-06 13:30,6,85.01,85.02,85.01,85.02,2
20101101|2010-10-06 14:30,6,84.95,84.97,84.93,84.93,3
20101101|2010-10-07 06:30,7,85.53,85.53,85.53,85.53,1
20101101|2010-10-07 07:30,7,85.5,85.91,85.5,85.91,8
20101101|2010-10-07 08:00,7,85.8,85.8,85.36,85.55,28
20101101|2010-10-07 08:30,7,85.45,85.45,84.41,84.41,35
20101101|2010-10-07 09:00,7,84.42,84.66,84.33,84.59,13
20101101|2010-10-07 09:30,7,84.35,84.48,84.27,84.48,7
20101101|2010-10-07 10:00,7,84.19,84.28,83.93,84.28,13
20101101|2010-10-07 10:30,7,84.16,84.25,84,84.02,25
20101101|2010-10-07 11:00,7,83.59,83.59,83.43,83.55,6
20101101|2010-10-07 11:30,7,83.14,83.52,83.1,83.42,35
20101101|2010-10-07 12:00,7,83.41,83.41,82.95,83.35,31
20101101|2010-10-07 12:30,7,83.25,83.44,83.25,83.44,22
20101101|2010-10-07 13:00,7,83.34,83.47,83.15,83.45,42
20101101|2010-10-07 13:30,7,83.4,83.4,83.25,83.28,4
20101101|2010-10-07 14:00,7,83.29,83.29,83.29,83.29,1
20101101|2010-10-07 14:30,7,83.01,83.01,83.01,83.01,1
20101101|2010-10-08 04:30,8,82.43,82.43,82.43,82.43,1
20101101|2010-10-08 05:00,8,82.05,82.05,81.9,81.9,2
20101101|2010-10-08 07:00,8,82.3,82.55,82.26,82.55,5
20101101|2010-10-08 07:30,8,82.2,83.2,82.13,82.32,53
20101101|2010-10-08 08:00,8,82.38,83.22,82.31,83.03,11
20101101|2010-10-08 08:30,8,83.32,83.78,83.13,83.66,32
20101101|2010-10-08 09:00,8,83.9,84.01,83.28,83.28,19
20101101|2010-10-08 09:30,8,83.39,84.06,83.39,84.06,10
20101101|2010-10-08 10:00,8,84.42,84.55,84.42,84.51,5
20101101|2010-10-08 10:30,8,84.3,84.3,84.18,84.18,2
20101101|2010-10-08 12:30,8,83.78,83.97,83.75,83.97,4
20101101|2010-10-08 13:30,8,84.08,84.09,84.08,84.09,2
20101101|2010-10-08 14:00,8,83.97,84.13,83.97,84.13,3
20101101|2010-10-08 14:30,8,84.18,84.18,84.18,84.18,1
20101101|2010-10-11 06:30,11,83.88,83.95,83.88,83.95,2
20101101|2010-10-11 07:00,11,83.95,83.95,83.94,83.94,2
20101101|2010-10-11 08:00,11,83.35,83.35,83.35,83.35,2
20101101|2010-10-11 09:00,11,83.93,84.03,83.93,84.03,5
20101101|2010-10-11 09:30,11,83.97,84.01,83.74,83.74,14
20101101|2010-10-11 10:00,11,83.81,83.81,83.81,83.81,1
20101101|2010-10-11 10:30,11,83.99,83.99,83.78,83.82,16
20101101|2010-10-11 11:00,11,83.9,83.9,83.9,83.9,1
20101101|2010-10-11 11:30,11,83.93,83.93,83.75,83.75,3
20101101|2010-10-11 13:00,11,83.72,83.72,83.72,83.72,1
20101101|2010-10-11 13:30,11,83.74,83.74,83.74,83.74,1
20101101|2010-10-12 06:30,12,83.29,83.58,83.29,83.58,2
20101101|2010-10-12 07:30,12,83.73,83.85,83.73,83.85,7
20101101|2010-10-12 08:00,12,83.63,83.77,83.63,83.76,12
20101101|2010-10-12 08:30,12,83.19,83.19,82.99,82.99,11
20101101|2010-10-12 09:00,12,83.12,83.19,83.12,83.19,4
20101101|2010-10-12 09:30,12,82.99,83.23,82.99,83.23,17
20101101|2010-10-12 10:00,12,83.23,83.53,83.23,83.5,24
20101101|2010-10-12 10:30,12,83.35,83.6,83.29,83.59,16
20101101|2010-10-12 11:00,12,83.5,83.5,83.27,83.27,3
20101101|2010-10-12 13:00,12,83.92,83.96,83.61,83.61,31
20101101|2010-10-12 13:30,12,83.33,83.46,83.33,83.36,5
20101101|2010-10-13 03:00,13,84.22,84.22,84.22,84.22,1
20101101|2010-10-13 03:30,13,84.31,84.31,84.31,84.31,1
20101101|2010-10-13 07:30,13,84.4,84.4,84.4,84.4,2
20101101|2010-10-13 08:00,13,84.31,84.31,84.23,84.23,8
20101101|2010-10-13 09:00,13,84.27,84.27,84.14,84.14,8
20101101|2010-10-13 09:30,13,84.6,84.6,84.59,84.59,2
20101101|2010-10-13 10:00,13,84.79,84.9,84.79,84.8,7
20101101|2010-10-13 10:30,13,84.93,84.94,84.93,84.94,2
20101101|2010-10-13 11:30,13,84.67,84.67,84.67,84.67,1
20101201|2010-05-28 11:30,28,77.57,77.57,77.57,77.57,2
20101201|2010-07-28 09:30,28,77.21,77.21,77.21,77.21,1
20101201|2010-07-28 10:30,28,77.85,77.85,77.85,77.85,2
20101201|2010-07-28 12:00,28,77.44,77.44,77.44,77.44,1
20101201|2010-07-28 12:30,28,77.77,77.77,77.77,77.77,3
20101201|2010-07-28 13:00,28,77.87,77.87,77.87,77.87,2
20101201|2010-07-29 08:30,29,78.13,78.13,78.13,78.13,1
20101201|2010-07-29 11:30,29,78.58,78.58,78.58,78.58,2
20101201|2010-08-05 07:30,5,82.84,82.84,82.84,82.84,1
20101201|2010-08-06 08:00,6,82,82,81.98,81.98,26
20101201|2010-08-06 08:30,6,82.86,82.86,82.86,82.86,5
20101201|2010-08-06 12:30,6,81.52,81.52,81.52,81.52,4
20101201|2010-08-09 08:00,9,82.39,82.39,82.39,82.39,1
20101201|2010-08-11 06:30,11,80.37,80.37,80.37,80.37,1
20101201|2010-08-13 08:00,13,76.86,76.86,76.86,76.86,1
20101201|2010-08-13 09:30,13,76.76,76.76,76.76,76.76,1
20101201|2010-08-13 10:00,13,76.49,76.49,76.44,76.44,108
20101201|2010-08-16 06:30,16,76.89,76.89,76.89,76.89,1
20101201|2010-08-16 09:00,16,76.64,76.64,76.64,76.64,1
20101201|2010-08-16 09:30,16,76.53,76.53,76.53,76.53,2
20101201|2010-08-16 10:00,16,76.33,76.33,76.33,76.33,1
20101201|2010-08-17 10:00,17,78.66,78.66,78.48,78.48,3
20101201|2010-08-19 10:30,19,76.1,76.1,76.1,76.1,1
20101201|2010-08-23 08:00,23,75.66,75.66,75.66,75.66,1
20101201|2010-08-23 08:30,23,75.8,75.8,75.8,75.8,1
20101201|2010-08-23 10:00,23,75.1,75.1,75.07,75.07,2
20101201|2010-08-23 10:30,23,74.48,74.48,74.48,74.48,1
20101201|2010-08-24 12:00,24,73.61,73.61,73.57,73.57,6
20101201|2010-08-26 13:00,26,75.85,75.85,75.85,75.85,1
20101201|2010-08-31 08:00,31,77.4,77.4,77.4,77.4,6
20101201|2010-08-31 08:30,31,77.45,77.45,77.25,77.25,2
20101201|2010-08-31 11:00,31,76.36,76.36,76.36,76.36,1
20101201|2010-09-02 11:00,2,77.15,77.16,77.14,77.14,4
20101201|2010-09-03 08:00,3,77.92,77.92,77.92,77.92,2
20101201|2010-09-03 09:00,3,77.99,77.99,77.41,77.41,2
20101201|2010-09-03 10:00,3,76.36,76.52,76.18,76.18,4
20101201|2010-09-03 11:00,3,76.62,76.62,76.62,76.62,1
20101201|2010-09-03 12:00,3,76.39,76.39,76.39,76.39,1
20101201|2010-09-03 12:30,3,76.54,76.85,76.54,76.85,2
20101201|2010-09-07 08:00,7,77.45,77.45,77.45,77.45,1
20101201|2010-09-07 08:30,7,77.24,77.24,77.24,77.24,1
20101201|2010-09-07 12:30,7,78.5,78.5,78.5,78.5,6
20101201|2010-09-13 14:30,13,78.69,79.4,78.63,78.64,235
20101201|2010-09-14 07:30,14,79.27,79.27,79.27,79.27,1
20101201|2010-09-14 08:30,14,79.51,79.51,79.51,79.51,1
20101201|2010-09-14 09:00,14,79.56,79.56,79.56,79.56,6
20101201|2010-09-14 10:00,14,79.75,79.75,79.67,79.75,12
20101201|2010-09-14 10:30,14,79.75,80.04,79.75,80.04,7
20101201|2010-09-15 08:00,15,78.97,78.97,78.97,78.97,1
20101201|2010-09-15 09:00,15,79.23,79.23,79.09,79.15,9
20101201|2010-09-15 09:30,15,79.28,79.41,79.28,79.41,7
20101201|2010-09-15 10:00,15,79.1,79.25,79.1,79.25,12
20101201|2010-09-15 10:30,15,79.57,79.57,79.57,79.57,1
20101201|2010-09-15 12:30,15,79.43,79.43,79.43,79.43,1
20101201|2010-09-15 13:00,15,79.54,79.54,79.54,79.54,1
20101201|2010-09-15 13:30,15,79.49,79.49,79.49,79.49,1
20101201|2010-09-15 14:00,15,79.49,79.49,79.49,79.49,1
20101201|2010-09-16 06:00,16,79.71,79.81,79.71,79.73,8
20101201|2010-09-16 06:30,16,79.74,79.74,79.74,79.74,1
20101201|2010-09-16 07:00,16,79.38,79.38,79.38,79.38,1
20101201|2010-09-16 09:00,16,79.65,79.65,79.63,79.63,2
20101201|2010-09-16 11:00,16,78.89,78.89,78.23,78.23,4
20101201|2010-09-16 13:30,16,78.73,78.73,78.73,78.73,1
20101201|2010-09-17 07:00,17,79.42,79.42,79.29,79.29,18
20101201|2010-09-17 07:30,17,79.29,79.29,79.25,79.26,188
20101201|2010-09-17 08:00,17,79.07,79.07,79.07,79.07,6
20101201|2010-09-17 08:30,17,78.95,78.95,78.95,78.95,1
20101201|2010-09-17 09:00,17,78.27,78.27,78.27,78.27,1
20101201|2010-09-17 09:30,17,78,78.12,78,78.12,4
20101201|2010-09-17 10:00,17,77.82,77.82,77.82,77.82,1
20101201|2010-09-17 10:30,17,77.61,77.61,77.61,77.61,2
20101201|2010-09-17 12:30,17,77.85,77.85,77.85,77.85,1
20101201|2010-09-17 13:00,17,78.03,78.37,78.03,78.37,3
20101201|2010-09-17 13:30,17,78.44,78.44,78.44,78.44,1
20101201|2010-09-20 07:30,20,78.02,78.02,78.02,78.02,1
20101201|2010-09-20 08:00,20,78.17,78.4,78.17,78.4,2
20101201|2010-09-20 08:30,20,78.38,78.38,78.38,78.38,1
20101201|2010-09-20 09:30,20,79.17,79.52,79.17,79.52,3
20101201|2010-09-20 10:00,20,79.63,79.63,79.49,79.49,2
20101201|2010-09-20 12:30,20,80.2,80.2,80.2,80.2,1
20101201|2010-09-20 13:30,20,79.72,79.72,79.72,79.72,1
20101201|2010-09-21 07:30,21,79.89,79.89,79.89,79.89,1
20101201|2010-09-21 08:00,21,80.27,80.27,79.85,79.85,4
20101201|2010-09-21 08:30,21,79.7,79.7,79.69,79.69,4
20101201|2010-09-21 09:00,21,79.46,79.46,79.46,79.46,1
20101201|2010-09-21 10:00,21,79.42,79.42,79.42,79.42,1
20101201|2010-09-21 10:30,21,79.22,79.22,79.22,79.22,1
20101201|2010-09-21 13:00,21,79.35,79.35,79.35,79.35,1
20101201|2010-09-21 13:30,21,79.01,79.01,79.01,79.01,1
20101201|2010-09-22 06:30,22,79.05,79.05,79.05,79.05,1
20101201|2010-09-22 09:00,22,78.67,78.67,78.67,78.67,1
20101201|2010-09-22 09:30,22,78.38,78.38,78.35,78.35,3
20101201|2010-09-22 10:00,22,78.1,78.1,78.1,78.1,1
20101201|2010-09-22 12:00,22,77.81,77.81,77.79,77.79,4
20101201|2010-09-22 13:30,22,78.33,78.33,78.33,78.33,1
20101201|2010-09-23 07:00,23,77.37,77.37,77.05,77.11,9
20101201|2010-09-23 10:00,23,78.33,78.33,78.33,78.33,1
20101201|2010-09-23 10:30,23,78.45,78.45,78.45,78.45,2
20101201|2010-09-24 08:30,24,79.01,79.01,79.01,79.01,2
20101201|2010-09-24 10:00,24,79.52,79.52,79.49,79.49,4
20101201|2010-09-27 07:30,27,79.1,79.1,79.1,79.1,1
20101201|2010-09-27 08:30,27,79,79,78.08,78.12,13
20101201|2010-09-27 09:30,27,78.38,78.48,78.36,78.48,3
20101201|2010-09-27 10:00,27,77.91,77.91,77.88,77.89,5
20101201|2010-09-27 10:30,27,78.14,78.15,77.99,77.99,5
20101201|2010-09-28 06:00,28,78.19,78.19,78.19,78.19,1
20101201|2010-09-28 07:00,28,78.44,78.47,78.44,78.47,2
20101201|2010-09-28 08:00,28,78.93,78.93,78.93,78.93,1
20101201|2010-09-28 09:00,28,78.67,78.96,78.67,78.96,2
20101201|2010-09-28 10:00,28,79.5,79.5,79.5,79.5,2
20101201|2010-09-28 13:00,28,79.05,79.05,79.05,79.05,1
20101201|2010-09-29 03:00,29,79.26,79.26,79.26,79.26,2
20101201|2010-09-29 10:30,29,79.99,80.1,79.99,80.1,5
20101201|2010-09-29 12:30,29,80.94,80.94,80.94,80.94,1
20101201|2010-09-30 06:30,30,82.19,82.19,81.99,81.99,2
20101201|2010-09-30 07:00,30,81.99,81.99,81.99,81.99,2
20101201|2010-09-30 07:30,30,82.19,82.24,82.19,82.24,2
20101201|2010-09-30 12:30,30,82.5,82.5,82.5,82.5,1
20101201|2010-09-30 13:00,30,82.5,82.59,82.5,82.59,8
20101201|2010-10-01 00:00,1,83,83,83,83,1
20101201|2010-10-01 07:30,1,83.81,83.81,83.68,83.68,2
20101201|2010-10-01 09:00,1,83.3,83.3,83.3,83.3,1
20101201|2010-10-01 10:30,1,83.42,83.42,83.42,83.42,2
20101201|2010-10-01 12:30,1,83.4,83.4,83.4,83.4,1
20101201|2010-10-04 09:30,4,83.7,83.7,83.7,83.7,3
20101201|2010-10-04 13:00,4,83.51,83.51,83.5,83.5,2
20101201|2010-10-04 23:30,5,83.5,83.5,83.5,83.5,1
20101201|2010-10-05 06:30,5,83.75,83.75,83.75,83.75,1
20101201|2010-10-05 07:00,5,83.75,83.75,83.75,83.75,2
20101201|2010-10-05 07:30,5,83.91,83.91,83.91,83.91,3
20101201|2010-10-05 12:30,5,84.83,84.83,84.83,84.83,2
20101201|2010-10-05 13:00,5,84.98,84.98,84.84,84.92,6
20101201|2010-10-05 14:00,5,85.04,85.04,85.04,85.04,1
20101201|2010-10-06 07:00,6,84.8,84.8,84.8,84.8,1
20101201|2010-10-06 08:30,6,84.93,84.93,84.93,84.93,1
20101201|2010-10-06 10:00,6,85.62,85.73,85.62,85.73,4
20101201|2010-10-06 11:00,6,85.72,85.72,85.66,85.66,5
20101201|2010-10-06 11:30,6,85.82,85.82,85.82,85.82,1
20101201|2010-10-07 08:30,7,85.58,85.58,84.64,84.64,9
20101201|2010-10-07 09:00,7,84.66,84.66,84.66,84.66,1
20101201|2010-10-07 10:00,7,84.43,84.43,84.43,84.43,1
20101201|2010-10-07 12:00,7,83.68,83.68,83.23,83.23,3
20101201|2010-10-07 12:30,7,83.8,83.8,83.8,83.8,2
20101201|2010-10-07 13:00,7,83.56,83.56,83.44,83.44,2
20101201|2010-10-07 13:30,7,83.59,83.59,83.59,83.59,1
20101201|2010-10-08 07:00,8,82.59,82.59,82.59,82.59,1
20101201|2010-10-08 07:30,8,83.35,83.44,82.4,82.4,11
20101201|2010-10-08 08:00,8,82.73,83.65,82.72,83.65,6
20101201|2010-10-08 08:30,8,83.58,84.05,83.58,84.02,5
20101201|2010-10-08 09:30,8,84.49,84.53,84.49,84.53,7
20101201|2010-10-08 10:00,8,84.64,84.87,84.64,84.87,3
20101201|2010-10-08 12:30,8,84.11,84.11,84.11,84.11,1
20101201|2010-10-11 07:00,11,84.31,84.31,84.31,84.31,1
20101201|2010-10-11 09:30,11,84.32,84.32,84.32,84.32,1
20101201|2010-10-11 10:00,11,84.01,84.01,84.01,84.01,1
20101201|2010-10-12 08:00,12,84.16,84.16,84.16,84.16,1
20101201|2010-10-12 08:30,12,83.52,83.52,83.52,83.52,1
20101201|2010-10-12 09:30,12,83.47,83.47,83.47,83.47,1
20101201|2010-10-12 10:30,12,83.96,83.96,83.96,83.96,1
20101201|2010-10-12 12:00,12,83.83,83.83,83.83,83.83,2
20101201|2010-10-13 06:30,13,84.9,84.9,84.9,84.9,1
20101201|2010-10-13 07:00,13,84.61,84.85,84.61,84.79,8
20101201|2010-10-13 07:30,13,84.7,84.7,84.7,84.7,2
20101201|2010-10-13 08:00,13,84.81,84.81,84.48,84.61,7
20101201|2010-10-13 09:00,13,84.83,84.96,84.48,84.49,9
20101201|2010-10-13 09:30,13,84.71,84.98,84.71,84.93,15
20101201|2010-10-13 10:00,13,85.12,85.12,85,85.07,5
20101201|2010-10-13 10:30,13,85.2,85.2,85.02,85.16,4
20101201|2010-10-13 11:00,13,84.98,84.98,84.98,84.98,1
20101201|2010-10-13 11:30,13,84.88,84.9,84.76,84.77,24
20101201|2010-10-13 12:00,13,84.83,84.83,84.83,84.83,1
20101201|2010-10-13 12:30,13,84.85,84.85,84.85,84.85,2
20101201|2010-10-13 13:00,13,85.03,85.03,84.72,84.8,10
20101201|2010-10-13 13:30,13,84.84,84.85,84.81,84.81,3
20101201|2010-10-13 15:30,13,84.91,84.91,84.91,84.91,1
20101201|2010-10-14 06:30,14,85.22,85.22,85.22,85.22,5
20101201|2010-10-14 07:30,14,85.18,85.31,85.07,85.26,5
20101201|2010-10-14 08:00,14,84.94,84.94,84.59,84.59,10
20101201|2010-10-14 08:30,14,84.6,84.86,84.51,84.86,4
20101201|2010-10-14 09:00,14,84.67,84.67,84.6,84.65,8
20101201|2010-10-14 09:30,14,85,85.27,85,85.27,13
20101201|2010-10-14 10:00,14,85.26,85.26,85.02,85.02,16
20101201|2010-10-14 10:30,14,84.55,84.65,84.4,84.62,16
20101201|2010-10-14 12:00,14,84.44,84.44,84.09,84.1,3
20101201|2010-10-14 12:30,14,84.08,84.13,84.08,84.13,4
20101201|2010-10-14 13:00,14,84.29,84.35,84.18,84.18,4
20101201|2010-10-14 13:30,14,84.11,84.14,84.06,84.06,3
20101201|2010-10-15 06:30,15,83.86,83.86,83.85,83.85,2
20101201|2010-10-15 07:00,15,83.7,84.27,83.7,84.16,25
20101201|2010-10-15 07:30,15,84.44,84.51,83.8,83.8,27
20101201|2010-10-15 08:00,15,83.5,83.5,83.32,83.33,10
20101201|2010-10-15 08:30,15,84.04,84.04,83.68,83.69,4
20101201|2010-10-15 09:00,15,83.69,83.69,83.47,83.47,4
20101201|2010-10-15 09:30,15,83.49,83.52,83.48,83.52,8
20101201|2010-10-15 10:00,15,83.5,83.5,83.31,83.31,18
20101201|2010-10-15 10:30,15,83.62,83.62,83.62,83.62,1
20101201|2010-10-15 11:00,15,83.38,83.38,82.48,82.84,38
20101201|2010-10-15 11:30,15,82.61,82.61,82.51,82.51,2
20101201|2010-10-15 12:00,15,82.71,82.73,82.71,82.73,8
20101201|2010-10-15 12:30,15,82.52,82.52,82.1,82.1,9
20101201|2010-10-15 13:00,15,82.21,82.57,82.02,82.57,19
20101201|2010-10-15 13:30,15,82.57,82.57,82.53,82.53,2
20101201|2010-10-15 14:00,15,82.47,82.47,82.46,82.47,3
20101201|2010-10-18 01:00,18,81.97,81.97,81.97,81.97,1
20101201|2010-10-18 06:30,18,82.52,82.53,82.52,82.53,4
20101201|2010-10-18 07:00,18,82.92,82.92,82.87,82.87,2
20101201|2010-10-18 07:30,18,82.79,82.94,82.79,82.94,7
20101201|2010-10-18 08:00,18,83.03,83.03,82.83,82.83,6
20101201|2010-10-18 08:30,18,82.86,83.2,82.86,83.2,11
20101201|2010-10-18 09:00,18,83.22,83.66,83.18,83.62,20
20101201|2010-10-18 09:30,18,83.67,83.99,83.67,83.99,5
20101201|2010-10-18 10:00,18,83.99,83.99,83.68,83.68,18
20101201|2010-10-18 10:30,18,83.72,83.75,83.72,83.75,3
20101201|2010-10-18 11:00,18,84.02,84.02,84.02,84.02,4
20101201|2010-10-18 11:30,18,84.09,84.09,84.09,84.09,1
20101201|2010-10-18 12:00,18,84.3,84.38,84.17,84.17,6
20101201|2010-10-18 12:30,18,84.07,84.07,84.01,84.01,3
20101201|2010-10-18 13:00,18,84.23,84.23,84.23,84.23,1
20101201|2010-10-19 06:30,19,83.1,83.1,83.1,83.1,1
20101201|2010-10-19 07:00,19,83.16,83.36,83.16,83.3,5
20101201|2010-10-19 07:30,19,83.31,83.44,82.8,82.81,24
20101201|2010-10-19 08:00,19,82.8,82.8,82.19,82.19,25
20101201|2010-10-19 09:00,19,82.56,82.6,82.54,82.59,7
20101201|2010-10-19 09:30,19,82.82,82.82,82.81,82.81,14
20101201|2010-10-19 10:00,19,82.39,82.61,82.26,82.45,23
20101201|2010-10-19 10:30,19,82.64,82.77,82.64,82.77,2
20101201|2010-10-19 11:00,19,82.73,82.75,82.73,82.75,2
20101201|2010-10-19 11:30,19,82.32,82.32,82.3,82.3,9
20101201|2010-10-19 12:00,19,82.25,82.38,82.02,82.02,11
20101201|2010-10-19 12:30,19,82.19,82.19,82.05,82.06,7
20101201|2010-10-19 13:00,19,81.91,81.92,81.05,81.05,34
20101201|2010-10-19 13:30,19,81.1,81.11,81.09,81.09,3
20101201|2010-10-19 14:00,19,81.1,81.1,81.08,81.08,3
20101201|2010-10-20 03:30,20,82.11,82.11,82.1,82.1,2
20101201|2010-10-20 05:30,20,82.14,82.14,82.14,82.14,2
20101201|2010-10-20 06:00,20,82.08,82.1,82.08,82.1,2
20101201|2010-10-20 07:30,20,82,82,81.85,81.85,4
20101201|2010-10-20 08:00,20,81.84,81.84,81.65,81.65,5
20101201|2010-10-20 08:30,20,81.99,82.09,81.99,82.09,2
20101201|2010-10-20 09:30,20,81.89,83.02,81.89,82.84,45
20101201|2010-10-20 10:00,20,83.15,83.16,82.84,82.84,6
20101201|2010-10-20 10:30,20,82.94,82.94,82.94,82.94,1
20101201|2010-10-20 11:00,20,83.04,83.04,82.98,82.98,3
20101201|2010-10-20 12:00,20,83.35,83.35,83.35,83.35,1
20101201|2010-10-20 12:30,20,83.34,83.34,83.34,83.34,1
20101201|2010-10-20 13:30,20,83.58,83.58,83.58,83.58,1
20101201|2010-10-21 02:00,21,83.03,83.03,83.03,83.03,1
20101201|2010-10-21 04:00,21,83.58,83.58,83.58,83.58,1
20101201|2010-10-21 04:30,21,83.81,83.81,83.81,83.81,1
20101201|2010-10-21 06:00,21,83.61,83.61,83.61,83.61,3
20101201|2010-10-21 07:00,21,83.44,83.44,83.37,83.37,6
20101201|2010-10-21 07:30,21,83.58,83.58,83.23,83.23,7
20101201|2010-10-21 08:00,21,83.05,83.05,82.86,82.86,4
20101201|2010-10-21 08:30,21,83.52,83.54,83.52,83.53,6
20101201|2010-10-21 09:30,21,83.31,83.31,83.31,83.31,2
20101201|2010-10-21 10:00,21,83.31,83.31,83.31,83.31,1
20101201|2010-10-21 10:30,21,82.57,82.57,82.36,82.44,11
20101201|2010-10-21 11:00,21,82.48,82.48,82.39,82.39,5
20101201|2010-10-21 11:30,21,82.31,82.31,81.87,81.99,19
20101201|2010-10-21 12:00,21,81.93,81.97,81.93,81.97,2
20101201|2010-10-21 12:30,21,81.74,81.74,81.59,81.59,2
20101201|2010-10-21 13:00,21,81.74,81.74,81.74,81.74,1
20101201|2010-10-21 13:30,21,81.88,81.99,81.83,81.99,6
20101201|2010-10-22 02:00,22,81.97,81.97,81.97,81.97,1
20101201|2010-10-22 05:30,22,82.53,82.59,82.53,82.59,2
20101201|2010-10-22 06:00,22,82.62,82.62,82.62,82.62,1
20101201|2010-10-22 06:30,22,82.78,82.89,82.78,82.89,2
20101201|2010-10-22 07:00,22,82.68,82.68,82.67,82.67,2
20101201|2010-10-22 07:30,22,82.94,82.94,82.88,82.88,5
20101201|2010-10-22 08:00,22,83,83.01,82.63,82.63,9
20101201|2010-10-22 09:00,22,82.34,82.61,82.34,82.56,11
20101201|2010-10-22 09:30,22,82.56,82.62,82.56,82.62,7
20101201|2010-10-22 10:00,22,82.59,82.59,82.25,82.25,6
20101201|2010-10-22 10:30,22,82.33,82.33,82.09,82.15,8
20101201|2010-10-22 11:30,22,82.61,82.61,82.61,82.61,2
20101201|2010-10-22 13:00,22,82.67,82.91,82.67,82.91,5
20101201|2010-10-22 13:30,22,83,83.11,82.94,83.01,8
20101201|2010-10-25 02:30,25,83.82,83.82,83.82,83.82,3
20101201|2010-10-25 06:00,25,83.5,83.5,83.5,83.5,1
20101201|2010-10-25 06:30,25,83.29,83.31,83.29,83.31,2
20101201|2010-10-25 07:00,25,83.42,83.42,83.42,83.42,1
20101201|2010-10-25 08:00,25,83.76,84.16,83.76,83.93,16
20101201|2010-10-25 08:30,25,83.88,84.06,83.87,84.06,4
20101201|2010-10-25 09:30,25,84.01,84.01,83.79,83.79,2
20101201|2010-10-25 10:00,25,83.55,83.55,83.27,83.5,32
20101201|2010-10-25 10:30,25,83.54,83.58,83.54,83.58,4
20101201|2010-10-25 11:00,25,83.28,83.28,82.87,82.92,10
20101201|2010-10-25 11:30,25,82.8,83.11,82.8,82.96,14
20101201|2010-10-25 12:00,25,82.8,82.92,82.8,82.92,6
20101201|2010-10-25 13:00,25,83.28,83.29,83.2,83.29,8
20101201|2010-10-26 03:00,26,83.13,83.13,83.13,83.13,1
20101201|2010-10-26 06:00,26,83.73,83.73,83.73,83.73,1
20101201|2010-10-26 08:00,26,83.11,83.26,83.11,83.26,23
20101201|2010-10-26 08:30,26,83.17,83.39,83.07,83.38,12
20101201|2010-10-26 09:00,26,83.3,83.81,83.3,83.81,12
20101201|2010-10-26 09:30,26,83.66,83.75,83.63,83.74,515
20101201|2010-10-26 10:30,26,83.62,83.62,83.55,83.61,4
20101201|2010-10-26 12:00,26,83.45,83.45,83.43,83.43,2
20101201|2010-10-26 13:00,26,83.35,83.35,83.35,83.35,1
20101201|2010-10-26 14:00,26,83.65,83.65,83.65,83.65,2
20101201|2010-10-26 14:30,26,83.64,83.64,83.64,83.64,1
20101201|2010-10-27 03:00,27,82.99,82.99,82.99,82.99,1
20101201|2010-10-27 05:30,27,83.03,83.03,83.03,83.03,1
20101201|2010-10-27 07:00,27,82.81,82.84,82.79,82.83,5
20101201|2010-10-27 07:30,27,83.05,83.05,82.95,82.95,4
20101201|2010-10-27 08:00,27,82.96,82.96,82.96,82.96,1
20101201|2010-10-27 09:00,27,82.69,82.69,82.02,82.13,30
20101201|2010-10-27 09:30,27,82.1,82.5,82.08,82.26,15
20101201|2010-10-27 10:00,27,82.07,82.07,81.86,82.07,15
20101201|2010-10-27 10:30,27,82.1,82.6,82.1,82.6,3
20101201|2010-10-27 11:30,27,82.4,82.4,82.4,82.4,1
20101201|2010-10-27 13:00,27,82.93,83.3,82.93,83.28,17
20101201|2010-10-27 13:30,27,83.28,83.37,83.26,83.37,3
20101201|2010-10-27 14:30,27,83.35,83.35,83.35,83.35,1
20101201|2010-10-28 07:00,28,83.37,83.52,83.37,83.47,6
20101201|2010-10-28 07:30,28,83.58,83.61,83.52,83.6,4
20101201|2010-10-28 08:00,28,83.68,83.86,83.63,83.63,10
20101201|2010-10-28 08:30,28,83.44,83.56,83.44,83.53,8
20101201|2010-10-28 09:00,28,83.68,83.68,83.68,83.68,1
20101201|2010-10-28 09:30,28,83.36,83.36,83.08,83.16,8
20101201|2010-10-28 10:00,28,83.16,83.76,83.16,83.75,5
20101201|2010-10-28 11:00,28,83.63,83.63,83.63,83.63,1
20101201|2010-10-28 13:00,28,83.83,83.84,83.8,83.8,10
20101201|2010-10-28 13:30,28,83.62,83.63,83.59,83.63,4
20101201|2010-10-28 14:30,28,83.48,83.48,83.46,83.46,2
20101201|2010-10-29 03:30,29,83.07,83.07,83.07,83.07,1
20101201|2010-10-29 07:30,29,83.28,83.49,83.28,83.49,4
20101201|2010-10-29 08:00,29,83.5,83.5,83.25,83.25,6
20101201|2010-10-29 08:30,29,83.08,83.18,83.05,83.18,5
20101201|2010-10-29 09:00,29,83.22,83.41,83.22,83.35,7
20101201|2010-10-29 09:30,29,83.26,83.3,83.2,83.24,5
20101201|2010-10-29 10:00,29,83.22,83.22,83.06,83.06,3
20101201|2010-10-29 10:30,29,82.74,82.88,82.23,82.57,39
20101201|2010-10-29 11:00,29,82.49,82.52,82.47,82.52,3
20101201|2010-10-29 11:30,29,82.65,83.03,82.65,82.95,17
20101201|2010-10-29 12:30,29,82.7,83,82.7,83,2
20101201|2010-10-29 13:00,29,83.15,83.26,83.11,83.11,19
20101201|2010-10-29 13:30,29,83.07,83.09,83.07,83.09,4
20101201|2010-11-01 08:00,1,84,85.33,84,85.3,89
20101201|2010-11-01 08:30,1,85.31,85.31,85.02,85.02,26
20101201|2010-11-01 09:00,1,85.17,85.23,84.88,84.91,13
20101201|2010-11-01 09:30,1,85.01,85.09,84.84,84.98,14
20101201|2010-11-01 10:00,1,84.76,84.76,84.65,84.65,4
20101201|2010-11-01 10:30,1,84.5,84.87,84.5,84.87,3
20101201|2010-11-01 11:00,1,84.94,84.94,84.77,84.94,4
20101201|2010-11-01 11:30,1,84.87,84.87,84.81,84.81,5
20101201|2010-11-01 12:30,1,85.12,85.27,85.12,85.27,9
20101201|2010-11-01 13:00,1,85.03,85.03,84.61,84.76,15
20101201|2010-11-01 13:30,1,84.59,84.63,84.59,84.63,4
20101201|2010-11-01 14:00,1,84.4,84.42,84.4,84.42,2
20101201|2010-11-02 02:00,2,85.1,85.1,85.1,85.1,1
20101201|2010-11-02 03:30,2,84.67,84.67,84.67,84.67,1
20101201|2010-11-02 06:30,2,85.17,85.2,85.13,85.17,5
20101201|2010-11-02 07:00,2,85.22,85.64,85.13,85.64,43
20101201|2010-11-02 07:30,2,85.54,85.57,85.41,85.41,17
20101201|2010-11-02 08:00,2,85.42,85.57,85.11,85.57,30
20101201|2010-11-02 08:30,2,85.39,85.4,85.39,85.4,2
20101201|2010-11-02 09:00,2,85.39,85.39,85.39,85.39,1
20101201|2010-11-02 09:30,2,85.31,85.31,85.13,85.13,2
20101201|2010-11-02 10:00,2,85.16,85.27,85.13,85.22,11
20101201|2010-11-02 10:30,2,85.29,85.29,85.19,85.19,3
20101201|2010-11-02 11:00,2,85.22,85.44,85.22,85.43,5
20101201|2010-11-02 11:30,2,85.48,85.73,85.48,85.71,6
20101201|2010-11-02 12:00,2,85.74,85.74,85.74,85.74,1
20101201|2010-11-02 12:30,2,85.53,85.53,85.53,85.53,1
20101201|2010-11-02 13:00,2,85.51,85.51,85.34,85.41,11
20101201|2010-11-02 13:30,2,85.41,85.41,85.34,85.35,5
20101201|2010-11-02 14:30,2,85.37,85.37,85.37,85.37,1
20101201|2010-11-03 05:00,3,86.21,86.21,86.21,86.21,1
20101201|2010-11-03 05:30,3,86.22,86.22,86.22,86.22,1
20101201|2010-11-03 06:00,3,86.27,86.62,86.24,86.6,12
20101201|2010-11-03 06:30,3,86.48,86.55,86.4,86.55,8
20101201|2010-11-03 07:00,3,86.49,86.49,86.26,86.26,11
20101201|2010-11-03 07:30,3,86.28,86.4,86.19,86.36,11
20101201|2010-11-03 08:00,3,86.45,86.48,85.81,86.01,58
20101201|2010-11-03 08:30,3,85.78,85.97,85.69,85.97,24
20101201|2010-11-03 09:00,3,85.96,86.21,85.93,86.18,18
20101201|2010-11-03 09:30,3,86.09,86.79,86.03,86.19,99
20101201|2010-11-03 10:00,3,86.09,86.1,85.26,85.57,80
20101201|2010-11-03 10:30,3,85.74,85.99,85.74,85.83,36
20101201|2010-11-03 11:00,3,85.79,86.03,85.73,86.02,17
20101201|2010-11-03 11:30,3,86.16,86.4,86.16,86.4,23
20101201|2010-11-03 12:00,3,86.46,86.53,86.19,86.19,19
20101201|2010-11-03 12:30,3,86.4,86.4,86.36,86.36,4
20101201|2010-11-03 13:00,3,86.33,86.87,85.98,86.31,334
20101201|2010-11-03 13:30,3,86.33,86.45,86,86.45,8
20101201|2010-11-03 14:00,3,86.61,86.61,86.61,86.61,1
20101201|2010-11-04 07:00,4,87.5,88,87.5,87.89,14
20101201|2010-11-04 07:30,4,87.86,88.13,87.79,88.03,42
20101201|2010-11-04 08:00,4,88.06,88.15,87.93,87.96,31
20101201|2010-11-04 08:30,4,88.03,88.06,87.73,87.82,49
20101201|2010-11-04 09:00,4,87.65,88.06,87.6,88.06,26
20101201|2010-11-04 10:00,4,87.91,87.91,87.86,87.86,8
20101201|2010-11-04 10:30,4,87.97,87.97,87.77,87.83,3
20101201|2010-11-04 11:00,4,87.89,87.89,87.73,87.74,6
20101201|2010-11-04 11:30,4,87.68,87.81,87.6,87.6,6
20101201|2010-11-04 12:00,4,87.89,87.97,87.89,87.95,12
20101201|2010-11-04 12:30,4,87.77,87.77,87.77,87.77,1
20101201|2010-11-04 13:00,4,87.84,88.08,87.84,88,26
20101201|2010-11-04 13:30,4,88.1,88.15,88.1,88.13,6
20101201|2010-11-05 05:00,5,87.85,87.85,87.85,87.85,1
20101201|2010-11-05 06:00,5,87.59,87.61,87.59,87.61,3
20101201|2010-11-05 06:30,5,87.93,88,87.92,87.97,5
20101201|2010-11-05 07:00,5,88.05,88.1,88.01,88.03,10
20101201|2010-11-05 07:30,5,88.42,88.43,88.01,88.06,99
20101201|2010-11-05 08:00,5,88.08,88.17,87.82,87.83,26
20101201|2010-11-05 08:30,5,88.1,88.1,87.89,87.94,13
20101201|2010-11-05 09:00,5,88.02,88.02,87.95,87.97,7
20101201|2010-11-05 09:30,5,87.97,88.22,87.97,88.22,21
20101201|2010-11-05 10:00,5,88.13,88.13,88.02,88.02,7
20101201|2010-11-05 10:30,5,87.95,87.95,87.51,87.53,9
20101201|2010-11-05 11:00,5,87.5,87.64,87.36,87.64,33
20101201|2010-11-05 11:30,5,87.62,87.82,87.62,87.77,9
20101201|2010-11-05 13:00,5,87.93,88.13,87.91,88.13,28
20101201|2010-11-05 13:30,5,88.12,88.13,88.1,88.13,4
20101201|2010-11-05 16:00,5,88.43,88.43,88.43,88.43,1
20101201|2010-11-08 05:30,8,87.73,87.73,87.73,87.73,2
20101201|2010-11-08 07:00,8,87.7,87.76,87.7,87.76,6
20101201|2010-11-08 07:30,8,87.76,87.9,87.76,87.9,3
20101201|2010-11-08 08:00,8,87.86,87.89,87.68,87.89,5
20101201|2010-11-08 08:30,8,87.78,88.04,87.6,87.6,20
20101201|2010-11-08 09:00,8,87.56,87.69,87.38,87.69,17
20101201|2010-11-08 09:30,8,87.67,87.72,87.42,87.49,43
20101201|2010-11-08 10:00,8,87.42,87.8,87.37,87.72,44
20101201|2010-11-08 10:30,8,87.74,88.18,87.73,88.18,44
20101201|2010-11-08 11:00,8,88.2,88.5,88.02,88.39,39
20101201|2010-11-08 11:30,8,88.4,88.4,88.16,88.33,23
20101201|2010-11-08 12:00,8,88.26,88.26,88.2,88.23,7
20101201|2010-11-08 12:30,8,87.98,88.05,87.95,87.99,12
20101201|2010-11-08 13:00,8,88.24,88.55,88.23,88.43,23
20101201|2010-11-08 13:30,8,88.44,88.49,88.44,88.48,5
20101201|2010-11-08 14:30,8,88.31,88.31,88.31,88.31,1
20101201|2010-11-08 20:30,9,88.4,88.4,88.4,88.4,1
20101201|2010-11-09 06:00,9,88.72,88.72,88.63,88.63,4
20101201|2010-11-09 06:30,9,88.87,88.87,88.87,88.87,1
20101201|2010-11-09 07:00,9,88.7,88.74,88.7,88.74,3
20101201|2010-11-09 07:30,9,88.76,88.8,88.76,88.76,7
20101201|2010-11-09 08:00,9,88.73,88.81,88.65,88.65,7
20101201|2010-11-09 08:30,9,88.62,88.62,88.62,88.62,1
20101201|2010-11-09 09:00,9,88.9,88.97,88.9,88.9,8
20101201|2010-11-09 09:30,9,88.78,88.81,88.57,88.81,18
20101201|2010-11-09 10:00,9,88.6,88.67,88.55,88.59,7
20101201|2010-11-09 10:30,9,88.56,88.77,88.52,88.52,18
20101201|2010-11-09 11:00,9,88.54,88.64,88.54,88.64,2
20101201|2010-11-09 11:30,9,88.72,88.72,88.61,88.62,5
20101201|2010-11-09 12:00,9,88.67,88.8,88.47,88.47,13
20101201|2010-11-09 12:30,9,88.31,88.31,88.15,88.16,7
20101201|2010-11-09 13:00,9,88.35,88.39,88.32,88.32,12
20101201|2010-11-09 14:00,9,88.21,88.21,87.99,87.99,2
20101201|2010-11-09 14:30,9,87.53,87.53,87.39,87.43,6
20101201|2010-11-09 15:30,9,87.92,87.92,87.92,87.92,1
20101201|2010-11-10 05:30,10,88.23,88.23,88.23,88.23,2
20101201|2010-11-10 06:00,10,88.24,88.24,88.24,88.24,1
20101201|2010-11-10 07:00,10,88.36,88.55,88.36,88.48,4
20101201|2010-11-10 07:30,10,88.39,88.68,88.24,88.46,16
20101201|2010-11-10 08:00,10,88.64,88.96,88.64,88.67,39
20101201|2010-11-10 08:30,10,88.59,88.65,88.23,88.27,17
20101201|2010-11-10 09:00,10,88.33,88.45,88.13,88.18,20
20101201|2010-11-10 09:30,10,88.25,88.67,88.25,88.3,53
20101201|2010-11-10 10:00,10,88.37,88.6,88.29,88.6,7
20101201|2010-11-10 10:30,10,88.63,89.24,88.54,89.11,103
20101201|2010-11-10 11:00,10,89.21,89.21,88.95,88.95,17
20101201|2010-11-10 11:30,10,88.98,88.98,88.98,88.98,2
20101201|2010-11-10 12:00,10,88.77,89.25,88.69,89.25,5
20101201|2010-11-10 13:00,10,89.16,89.23,88.94,88.96,10
20101201|2010-11-10 13:30,10,88.83,88.83,88.83,88.83,1
20101201|2010-11-10 14:30,10,89.18,89.21,89.18,89.21,2
20101201|2010-11-11 03:30,11,89.37,89.37,89.37,89.37,11
20101201|2010-11-11 05:30,11,89.33,89.33,89.33,89.33,1
20101201|2010-11-11 06:00,11,89.35,89.35,89.35,89.35,1
20101201|2010-11-11 06:30,11,89.16,89.17,89.06,89.06,5
20101201|2010-11-11 07:00,11,88.97,89.15,88.97,89.07,10
20101201|2010-11-11 07:30,11,88.85,88.85,88.73,88.78,7
20101201|2010-11-11 08:00,11,88.84,89.07,88.79,88.9,37
20101201|2010-11-11 08:30,11,88.87,88.94,88.61,88.9,20
20101201|2010-11-11 09:00,11,88.76,89.05,88.76,88.96,13
20101201|2010-11-11 09:30,11,88.77,88.85,88.76,88.85,24
20101201|2010-11-11 10:00,11,89.13,89.13,88.81,88.82,20
20101201|2010-11-11 10:30,11,88.84,89.01,88.84,88.93,16
20101201|2010-11-11 11:00,11,88.95,89.03,88.92,88.92,4
20101201|2010-11-11 11:30,11,88.94,88.95,88.94,88.95,3
20101201|2010-11-11 12:00,11,88.82,88.9,88.82,88.9,15
20101201|2010-11-11 12:30,11,88.95,89.04,88.9,88.99,5
20101201|2010-11-11 13:00,11,89.1,89.11,88.78,88.79,19
20101201|2010-11-11 13:30,11,88.83,88.9,88.76,88.76,5
20101201|2010-11-11 14:00,11,88.77,88.78,88.75,88.78,5
20101201|2010-11-11 14:30,11,88.78,88.79,88.78,88.78,3
20101201|2010-11-11 15:00,11,88.71,88.82,88.71,88.82,4
20101201|2010-11-12 01:00,12,87.87,87.87,87.79,87.79,2
20101201|2010-11-12 02:00,12,87.01,87.01,87.01,87.01,1
20101201|2010-11-12 02:30,12,87.36,87.36,87.36,87.36,1
20101201|2010-11-12 07:00,12,87.13,87.13,87.13,87.13,1
20101201|2010-11-12 07:30,12,87.62,87.62,87.61,87.61,2
20101201|2010-11-12 08:00,12,87.67,87.67,87.56,87.56,2
20101201|2010-11-12 09:30,12,86.78,86.78,86.72,86.72,6
20101201|2010-11-12 10:30,12,86.72,86.72,86.72,86.72,1
20101201|2010-11-12 11:00,12,86.2,86.2,86.12,86.12,7
20101201|2010-11-12 12:00,12,86.1,86.1,86.1,86.1,1
20110101|2010-09-07 08:30,7,77.77,77.77,77.77,77.77,1
20110101|2010-09-13 14:30,13,79.91,80.15,79.08,80,372
20110101|2010-09-17 07:30,17,79.7,79.7,79.7,79.7,1
20110101|2010-09-17 13:00,17,78.59,78.59,78.59,78.59,1
20110101|2010-09-30 06:30,30,82.46,82.46,82.46,82.46,1
20110101|2010-10-01 11:30,1,84.03,84.03,84.03,84.03,1
20110101|2010-10-05 13:00,5,85.21,85.21,85.21,85.21,1
20110101|2010-10-06 11:00,6,86.11,86.11,86.11,86.11,1
20110101|2010-10-08 08:30,8,84.35,84.35,84.35,84.35,1
20110101|2010-10-08 10:30,8,84.96,84.96,84.96,84.96,1
20110101|2010-10-19 06:00,19,83.91,83.91,83.91,83.91,1
20110101|2010-10-19 06:30,19,83.78,83.78,83.78,83.78,1
20110101|2010-10-19 13:00,19,82.33,82.33,82.17,82.17,2
20110101|2010-10-19 13:30,19,81.52,81.58,81.52,81.58,2
20110101|2010-10-20 10:00,20,83.35,83.35,83.35,83.35,2
20110101|2010-10-22 08:30,22,82.93,82.93,82.93,82.93,2
20110101|2010-10-25 09:30,25,84.13,84.13,84.13,84.13,2
20110101|2010-10-25 12:00,25,83.34,83.34,83.34,83.34,2
20110101|2010-10-25 15:00,25,83.7,83.7,83.7,83.7,2
20110101|2010-10-27 09:30,27,82.83,82.83,82.83,82.83,1
20110101|2010-10-27 13:00,27,83.49,83.49,83.49,83.49,1
20110101|2010-10-28 14:00,28,83.8,83.8,83.8,83.8,1
20110101|2010-10-29 02:00,29,83.33,83.33,83.33,83.33,1
20110101|2010-10-29 04:30,29,83.29,83.29,83.29,83.29,1
20110101|2010-10-29 07:30,29,83.7,83.7,83.7,83.7,1
20110101|2010-10-29 08:30,29,83.37,83.37,83.37,83.37,1
20110101|2010-10-29 09:00,29,83.65,83.65,83.65,83.65,1
20110101|2010-10-29 09:30,29,83.57,83.57,83.57,83.57,1
20110101|2010-10-29 10:30,29,82.69,82.69,82.66,82.66,2
20110101|2010-10-29 13:00,29,83.41,83.41,83.33,83.33,2
20110101|2010-10-31 20:30,1,83.68,83.68,83.68,83.68,1
20110101|2010-10-31 21:30,1,83.54,83.54,83.54,83.54,1
20110101|2010-11-01 04:00,1,83.75,83.75,83.75,83.75,1
20110101|2010-11-01 05:30,1,83.87,83.87,83.87,83.87,1
20110101|2010-11-01 08:00,1,84.2,85.5,84.2,85.5,7
20110101|2010-11-01 09:30,1,85.18,85.18,85.01,85.01,2
20110101|2010-11-01 10:00,1,84.95,84.95,84.75,84.75,2
20110101|2010-11-01 13:00,1,84.93,84.93,84.93,84.93,1
20110101|2010-11-02 04:00,2,84.88,84.88,84.88,84.88,1
20110101|2010-11-02 07:30,2,85.76,85.76,85.76,85.76,1
20110101|2010-11-02 11:00,2,85.64,85.64,85.64,85.64,1
20110101|2010-11-02 11:30,2,85.91,85.91,85.91,85.91,1
20110101|2010-11-03 13:00,3,86.74,86.87,86.74,86.87,2
20110101|2010-11-04 06:30,4,87.63,87.63,87.58,87.58,7
20110101|2010-11-04 07:00,4,87.9,87.9,87.9,87.9,1
20110101|2010-11-08 08:00,8,88.01,88.01,88.01,88.01,1
20110101|2010-11-08 09:00,8,87.86,87.86,87.86,87.86,1
20110101|2010-11-08 14:30,8,88.5,88.5,88.5,88.5,1
20110101|2010-11-09 11:30,9,88.85,88.85,88.85,88.85,10
20110101|2010-11-09 12:00,9,88.9,88.9,88.9,88.9,2
20110101|2010-11-09 14:30,9,87.56,87.56,87.56,87.56,1
20110101|2010-11-10 07:00,10,88.66,88.66,88.66,88.66,1
20110101|2010-11-10 07:30,10,88.86,88.86,88.86,88.86,2
20110101|2010-11-10 08:00,10,89.1,89.1,89.1,89.1,2
20110101|2010-11-10 08:30,10,88.46,88.46,88.46,88.46,1
20110101|2010-11-10 09:30,10,88.5,88.78,88.5,88.5,14
20110101|2010-11-10 10:00,10,88.6,88.6,88.6,88.6,1
20110101|2010-11-10 10:30,10,88.8,88.8,88.67,88.67,5
20110101|2010-11-11 08:00,11,89.19,89.19,89.14,89.14,2
20110101|2010-11-11 08:30,11,89.15,89.15,89.15,89.15,5
20110101|2010-11-11 11:00,11,89.3,89.3,89.3,89.3,1
20110101|2010-11-11 13:00,11,89.28,89.39,89.28,89.39,3
20110101|2010-11-11 13:30,11,89.13,89.13,89.13,89.13,1
20110101|2010-11-11 21:00,12,88,88,88,88,2
20110101|2010-11-12 05:30,12,87.7,87.71,87.7,87.71,2
20110101|2010-11-12 06:00,12,87.69,87.69,87.69,87.69,1
20110101|2010-11-12 07:00,12,87.53,87.59,87.41,87.42,15
20110101|2010-11-12 07:30,12,87.76,88.04,87.67,88.04,23
20110101|2010-11-12 08:00,12,87.98,88.05,87.69,87.69,42
20110101|2010-11-12 08:30,12,87.85,88.13,87.79,88.13,18
20110101|2010-11-12 09:00,12,88.14,88.19,87.89,88.11,11
20110101|2010-11-12 09:30,12,87.39,87.41,86.88,87.02,58
20110101|2010-11-12 10:00,12,87.02,87.18,86.99,87.09,27
20110101|2010-11-12 10:30,12,87.08,87.14,86.95,87.14,7
20110101|2010-11-12 11:00,12,86.78,86.78,86.34,86.39,50
20110101|2010-11-12 11:30,12,86.32,86.32,86.11,86.27,16
20110101|2010-11-12 12:00,12,86.41,86.48,86.38,86.46,9
20110101|2010-11-12 12:30,12,86.55,86.55,86.24,86.24,4
20110101|2010-11-12 13:00,12,86.82,86.82,86.43,86.43,7
20110101|2010-11-12 13:30,12,86.44,86.44,86.34,86.44,5
20110101|2010-11-12 14:00,12,86.39,86.46,86.39,86.46,4
20110101|2010-11-15 05:30,15,87.19,87.19,87.19,87.19,1
20110101|2010-11-15 06:00,15,87.35,87.35,87.35,87.35,1
20110101|2010-11-15 07:30,15,87.1,87.1,87.05,87.05,2
20110101|2010-11-15 08:00,15,87.29,87.31,87.29,87.31,6
20110101|2010-11-15 08:30,15,87.29,87.3,86.99,87.08,5
20110101|2010-11-15 09:00,15,87.06,87.06,86.87,86.92,6
20110101|2010-11-15 09:30,15,87.18,87.21,86.99,86.99,17
20110101|2010-11-15 10:00,15,86.99,86.99,86.66,86.66,7
20110101|2010-11-15 10:30,15,86.65,87.15,86.64,87.07,15
20110101|2010-11-15 11:00,15,87.14,87.18,87.01,87.07,7
20110101|2010-11-15 11:30,15,87.06,87.16,87.06,87.11,6
20110101|2010-11-15 12:00,15,87.08,87.08,86.95,86.95,2
20110101|2010-11-15 12:30,15,86.93,87.04,86.93,87.04,2
20110101|2010-11-15 13:00,15,87,87,86.74,86.82,15
20110101|2010-11-15 13:30,15,86.79,86.82,86.6,86.72,12
20110101|2010-11-15 14:00,15,86.55,86.55,86.55,86.55,1
20110101|2010-11-15 14:30,15,86.68,86.68,86.68,86.68,1
20110101|2010-11-15 23:30,16,86.5,86.5,86.5,86.5,1
20110101|2010-11-16 01:00,16,86.3,86.3,86.3,86.3,1
20110101|2010-11-16 01:30,16,86.3,86.3,86.3,86.3,1
20110101|2010-11-16 03:00,16,86.42,86.42,86.42,86.42,1
20110101|2010-11-16 05:30,16,85.75,85.75,85.75,85.75,1
20110101|2010-11-16 07:00,16,85.99,85.99,85.78,85.78,6
20110101|2010-11-16 07:30,16,85.94,85.94,85.56,85.56,15
20110101|2010-11-16 08:00,16,85.55,85.64,85.45,85.6,47
20110101|2010-11-16 08:30,16,85.71,85.71,85.41,85.42,7
20110101|2010-11-16 09:00,16,85.36,85.61,85.28,85.57,30
20110101|2010-11-16 09:30,16,85.55,85.55,85.31,85.41,48
20110101|2010-11-16 10:00,16,85.33,85.33,85.05,85.1,72
20110101|2010-11-16 10:30,16,85.16,85.23,84.71,84.9,92
20110101|2010-11-16 11:00,16,84.94,85.04,84.89,84.92,8
20110101|2010-11-16 11:30,16,84.88,84.94,84.75,84.89,44
20110101|2010-11-16 12:00,16,84.9,84.98,84.84,84.85,10
20110101|2010-11-16 12:30,16,84.99,85.29,84.99,85.29,5
20110101|2010-11-16 13:00,16,85.15,85.16,84.69,84.74,18
20110101|2010-11-16 13:30,16,84.71,84.73,84.57,84.69,7
20110101|2010-11-16 14:00,16,84.57,84.65,84.54,84.65,5
20110101|2010-11-17 01:30,17,84.42,84.42,84.32,84.32,19
20110101|2010-11-17 06:00,17,84.12,84.12,84.12,84.12,1
20110101|2010-11-17 06:30,17,84.51,84.51,84.51,84.51,1
20110101|2010-11-17 07:00,17,84.51,84.67,84.51,84.67,12
20110101|2010-11-17 07:30,17,84.69,84.84,84.29,84.39,27
20110101|2010-11-17 08:00,17,84.46,84.46,84.17,84.36,41
20110101|2010-11-17 08:30,17,84.35,84.4,84.16,84.27,38
20110101|2010-11-17 09:00,17,84.32,84.43,84.24,84.4,52
20110101|2010-11-17 09:30,17,84.83,85.03,84.68,84.75,138
20110101|2010-11-17 10:00,17,84.84,84.84,84.35,84.54,35
20110101|2010-11-17 10:30,17,84.48,84.48,84.1,84.39,80
20110101|2010-11-17 11:00,17,84.37,84.4,83.8,83.87,56
20110101|2010-11-17 11:30,17,83.84,83.87,83.69,83.69,46
20110101|2010-11-17 12:00,17,83.65,83.71,83.53,83.71,49
20110101|2010-11-17 12:30,17,83.78,83.8,83.62,83.68,8
20110101|2010-11-17 13:00,17,83.61,83.61,82.98,83.3,176
20110101|2010-11-17 13:30,17,83.29,83.35,83.25,83.25,20
20110101|2010-11-17 14:00,17,83.2,83.25,83.13,83.14,14
20110101|2010-11-17 14:30,17,83.11,83.3,83.11,83.3,18
20110101|2010-11-18 04:00,18,84.8,84.8,84.8,84.8,1
20110101|2010-11-18 06:30,18,84.61,84.72,84.61,84.72,8
20110101|2010-11-18 07:30,18,84.74,84.79,84.72,84.79,4
20110101|2010-11-18 08:00,18,84.59,84.75,84.43,84.65,20
20110101|2010-11-18 08:30,18,84.69,84.81,84.55,84.81,13
20110101|2010-11-18 09:00,18,84.73,85.01,84.64,84.66,36
20110101|2010-11-18 09:30,18,84.77,84.8,84.46,84.46,12
20110101|2010-11-18 10:00,18,84.43,84.92,84.43,84.79,53
20110101|2010-11-18 10:30,18,84.78,85.01,84.78,84.99,40
20110101|2010-11-18 11:00,18,85.11,85.4,85.11,85.4,9
20110101|2010-11-18 11:30,18,85.21,85.34,85.21,85.34,13
20110101|2010-11-18 12:00,18,85.27,85.27,85.23,85.23,6
20110101|2010-11-18 12:30,18,85.19,85.22,85.19,85.22,2
20110101|2010-11-18 13:00,18,85.07,85.09,84.77,85.09,19
20110101|2010-11-18 13:30,18,85.12,85.21,85.12,85.21,4
20110101|2010-11-18 23:00,19,84.65,84.65,84.65,84.65,1
20110101|2010-11-19 00:30,19,85.12,85.12,85.12,85.12,1
20110101|2010-11-19 06:00,19,85.4,85.4,85.3,85.3,2
20110101|2010-11-19 06:30,19,85.13,85.16,85.07,85.07,3
20110101|2010-11-19 07:00,19,85.06,85.13,84.59,85.13,74
20110101|2010-11-19 07:30,19,85.11,85.28,84.88,84.88,18
20110101|2010-11-19 08:00,19,84.76,84.88,84.71,84.88,15
20110101|2010-11-19 08:30,19,84.85,84.85,84.1,84.34,89
20110101|2010-11-19 09:00,19,84.34,84.38,84.3,84.38,17
20110101|2010-11-19 09:30,19,84.2,84.86,84.2,84.69,34
20110101|2010-11-19 10:00,19,84.56,84.65,84.19,84.19,9
20110101|2010-11-19 10:30,19,84.19,84.33,84.16,84.21,12
20110101|2010-11-19 11:00,19,84.17,84.17,84.15,84.15,4
20110101|2010-11-19 11:30,19,84,84,84,84,1
20110101|2010-11-19 12:00,19,84.21,84.21,84.21,84.21,1
20110101|2010-11-19 12:30,19,83.94,83.96,83.94,83.96,2
20110101|2010-11-19 13:00,19,84.42,84.45,84.32,84.32,25
20110101|2010-11-19 13:30,19,84.32,84.35,84.3,84.35,29
20110101|2010-11-19 14:00,19,84.36,84.36,84.36,84.36,2
20110101|2010-11-22 06:00,22,84.82,84.84,84.81,84.84,6
20110101|2010-11-22 06:30,22,84.81,84.81,84.81,84.81,1
20110101|2010-11-22 07:00,22,84.72,84.72,84.46,84.46,21
20110101|2010-11-22 07:30,22,84.57,84.63,84.52,84.59,11
20110101|2010-11-22 08:00,22,84.64,84.66,84.23,84.27,10
20110101|2010-11-22 08:30,22,84.05,84.18,84.05,84.15,6
20110101|2010-11-22 09:00,22,84.14,84.14,84.02,84.02,7
20110101|2010-11-22 09:30,22,83.8,83.8,83.67,83.72,14
20110101|2010-11-22 10:00,22,83.59,83.62,83.28,83.39,46
20110101|2010-11-22 10:30,22,83.44,83.56,83.44,83.47,8
20110101|2010-11-22 11:00,22,83.31,83.35,83.18,83.19,13
20110101|2010-11-22 11:30,22,83.21,83.43,83.21,83.43,4
20110101|2010-11-22 12:00,22,83.47,83.47,83.47,83.47,1
20110101|2010-11-22 12:30,22,83.79,83.83,83.79,83.83,2
20110101|2010-11-22 13:00,22,83.95,84.05,83.85,83.98,21
20110101|2010-11-22 13:30,22,83.91,83.95,83.91,83.95,3
20110101|2010-11-22 14:00,22,83.84,83.84,83.84,83.84,1
20110101|2010-11-22 14:30,22,83.86,83.88,83.85,83.88,3
20110101|2010-11-22 22:30,23,83.3,83.3,83.3,83.3,1
20110101|2010-11-23 05:00,23,83.52,83.52,83.52,83.52,1
20110101|2010-11-23 06:00,23,83.24,83.24,83.12,83.18,18
20110101|2010-11-23 06:30,23,83.09,83.09,82.79,82.82,18
20110101|2010-11-23 07:00,23,82.79,82.79,82.57,82.69,12
20110101|2010-11-23 08:00,23,82.81,83.33,82.81,82.88,35
20110101|2010-11-23 08:30,23,83.05,83.09,83.05,83.09,2
20110101|2010-11-23 09:00,23,82.88,82.88,82.75,82.75,8
20110101|2010-11-23 09:30,23,82.96,82.96,82.96,82.96,1
20110101|2010-11-23 10:00,23,82.87,82.96,82.86,82.96,6
20110101|2010-11-23 10:30,23,83.04,83.24,82.95,83.23,12
20110101|2010-11-23 11:00,23,83.47,83.65,83.33,83.65,8
20110101|2010-11-23 11:30,23,83.77,83.77,83.77,83.77,1
20110101|2010-11-23 12:00,23,83.78,83.78,83.78,83.78,1
20110101|2010-11-23 12:30,23,83.76,83.78,83.43,83.43,3
20110101|2010-11-23 13:00,23,83.35,83.38,83.07,83.1,17
20110101|2010-11-23 13:30,23,83.34,83.35,83.34,83.35,3
20110101|2010-11-24 03:00,24,83.6,83.6,83.6,83.6,4
20110101|2010-11-24 07:00,24,83.68,83.68,83.68,83.68,2
20110101|2010-11-24 07:30,24,83.83,83.83,83.7,83.78,10
20110101|2010-11-24 08:00,24,83.6,83.69,83.57,83.69,13
20110101|2010-11-24 08:30,24,83.84,83.84,83.84,83.84,1
20110101|2010-11-24 09:00,24,83.79,83.92,83.79,83.92,6
20110101|2010-11-24 09:30,24,83.73,85.02,83.63,85.01,31
20110101|2010-11-24 10:00,24,85.04,85.29,84.92,85.17,23
20110101|2010-11-24 10:30,24,85.19,85.46,85.19,85.46,15
20110101|2010-11-24 11:00,24,85.45,85.74,85.45,85.73,15
20110101|2010-11-24 12:00,24,85.62,85.62,85.62,85.62,1
20110101|2010-11-24 12:30,24,85.64,85.64,85.64,85.64,1
20110101|2010-11-24 13:00,24,85.6,85.87,85.6,85.81,13
20110101|2010-11-24 13:30,24,85.88,85.88,85.87,85.88,5
20110101|2010-11-24 14:00,24,85.87,85.87,85.87,85.87,2
20110101|2010-11-24 15:00,24,86.06,86.06,86.06,86.06,1
20110101|2010-11-25 07:30,26,86.09,86.09,86.09,86.09,1
20110101|2010-11-26 04:30,26,85.24,85.24,85.24,85.24,1
20110101|2010-11-26 07:30,26,85,85,85,85,1
20110101|2010-11-26 08:30,26,85.76,85.76,85.75,85.75,3
20110101|2010-11-26 09:00,26,85.46,85.64,85.46,85.64,2
20110101|2010-11-26 10:00,26,85.54,85.54,85.52,85.52,4
20110101|2010-11-26 10:30,26,85.25,85.25,85.25,85.25,1
20110101|2010-11-29 01:00,29,86.13,86.13,86.13,86.13,7
20110101|2010-11-29 06:00,29,86.06,86.06,86.06,86.06,2
20110101|2010-11-29 07:00,29,86.2,86.34,86.2,86.27,6
20110101|2010-11-29 07:30,29,86.21,86.21,86.05,86.05,5
20110101|2010-11-29 08:00,29,85.99,86.02,85.99,86.02,3
20110101|2010-11-29 08:30,29,85.95,85.95,85.84,85.85,10
20110101|2010-11-29 09:00,29,86.01,86.01,86.01,86.01,1
20110101|2010-11-29 09:30,29,86.28,86.32,86.21,86.27,9
20110101|2010-11-29 10:00,29,86.19,86.91,86.19,86.74,26
20110101|2010-11-29 10:30,29,86.76,86.76,86.57,86.57,8
20110101|2010-11-29 11:00,29,86.81,87.18,86.8,87.14,24
20110101|2010-11-29 11:30,29,86.91,86.91,86.91,86.91,1
20110101|2010-11-29 12:00,29,86.93,86.93,86.93,86.93,1
20110101|2010-11-29 12:30,29,87.2,87.21,87.2,87.21,6
20110101|2010-11-29 13:00,29,87.2,87.4,87.08,87.4,15
20110101|2010-11-29 13:30,29,87.45,87.45,87.43,87.43,3
20110101|2010-11-29 14:00,29,87.33,87.33,87.32,87.32,2
20110101|2010-11-29 14:30,29,87.38,87.38,87.38,87.38,1
20110101|2010-11-30 06:30,30,87.09,87.09,87.02,87.06,3
20110101|2010-11-30 07:00,30,86.93,86.93,86.84,86.84,3
20110101|2010-11-30 07:30,30,86.73,86.73,86.73,86.73,1
20110101|2010-11-30 08:00,30,86.6,86.68,86.54,86.63,15
20110101|2010-11-30 08:30,30,86.92,87.04,86.92,87.04,6
20110101|2010-11-30 09:00,30,87.17,87.26,86.99,87.26,6
20110101|2010-11-30 09:30,30,87.07,87.16,87.04,87.09,16
20110101|2010-11-30 10:00,30,87.15,87.15,86.82,86.82,9
20110101|2010-11-30 10:30,30,86.76,86.76,86.61,86.61,3
20110101|2010-11-30 11:00,30,86.81,86.81,86.81,86.81,2
20110101|2010-11-30 13:00,30,86.6,86.6,85.81,85.84,51
20110101|2010-11-30 13:30,30,85.91,86.05,85.79,86.05,6
20110101|2010-12-01 05:30,1,87.23,87.24,87.23,87.24,2
20110101|2010-12-01 06:30,1,87.42,87.45,87.42,87.45,4
20110101|2010-12-01 07:00,1,87.37,87.39,87.37,87.39,2
20110101|2010-12-01 07:30,1,87.38,87.38,87.37,87.37,6
20110101|2010-12-01 08:00,1,87.45,87.83,87.45,87.65,5
20110101|2010-12-01 08:30,1,87.5,87.5,87.5,87.5,3
20110101|2010-12-01 09:00,1,87.73,87.73,87.69,87.7,8
20110101|2010-12-01 09:30,1,87.43,87.44,87.43,87.44,3
20110101|2010-12-01 10:30,1,87.64,88.37,87.53,88.37,33
20110101|2010-12-01 11:00,1,88.36,88.46,88.22,88.34,29
20110101|2010-12-01 11:30,1,88.28,88.44,88.28,88.44,2
20110101|2010-12-01 12:00,1,88.56,88.56,88.4,88.4,6
20110101|2010-12-01 12:30,1,88.47,88.73,88.47,88.73,14
20110101|2010-12-01 13:00,1,88.7,88.99,88.7,88.92,37
20110101|2010-12-01 13:30,1,88.79,88.79,88.69,88.69,3
20110101|2010-12-02 02:30,2,89.07,89.1,89.06,89.06,3
20110101|2010-12-02 05:00,2,89.14,89.17,89.14,89.17,7
20110101|2010-12-02 06:00,2,89.15,89.15,89.15,89.15,11
20110101|2010-12-02 07:00,2,89.14,89.19,89.02,89.1,5
20110101|2010-12-02 07:30,2,89.11,89.24,88.89,89.15,47
20110101|2010-12-02 08:00,2,88.98,89.05,88.93,89.05,11
20110101|2010-12-02 08:30,2,89.14,89.49,89.14,89.49,22
20110101|2010-12-02 09:00,2,89.49,89.78,89.49,89.62,31
20110101|2010-12-02 09:30,2,89.6,89.6,89.41,89.41,12
20110101|2010-12-02 10:00,2,89.74,89.74,89.53,89.6,20
20110101|2010-12-02 10:30,2,89.57,89.66,89.57,89.66,20
20110101|2010-12-02 11:00,2,89.7,89.84,89.7,89.84,14
20110101|2010-12-02 11:30,2,89.91,90.04,89.9,89.99,11
20110101|2010-12-02 12:00,2,90.01,90.1,90.01,90.1,3
20110101|2010-12-02 12:30,2,90.51,90.51,90.51,90.51,1
20110101|2010-12-02 13:00,2,90.57,90.78,90.57,90.67,15
20110101|2010-12-02 13:30,2,90.67,90.67,90.47,90.47,2
20110101|2010-12-02 14:00,2,90.6,90.6,90.6,90.6,1
20110101|2010-12-02 14:30,2,90.56,90.56,90.56,90.56,1
20110101|2010-12-03 01:00,3,90.67,90.67,90.67,90.67,1
20110101|2010-12-03 02:30,3,90.6,90.6,90.6,90.6,1
20110101|2010-12-03 05:30,3,91.04,91.06,90.93,90.93,5
20110101|2010-12-03 06:30,3,91.06,91.06,91.06,91.06,2
20110101|2010-12-03 07:00,3,91.02,91.05,91.01,91.01,7
20110101|2010-12-03 07:30,3,90.81,90.81,90.21,90.22,57
20110101|2010-12-03 08:00,3,90.46,90.76,90.46,90.69,6
20110101|2010-12-03 09:00,3,90.81,90.83,90.56,90.56,13
20110101|2010-12-03 09:30,3,90.93,90.95,90.93,90.95,4
20110101|2010-12-03 10:00,3,90.96,90.96,90.78,90.78,6
20110101|2010-12-03 10:30,3,90.91,91.42,90.91,91.3,10
20110101|2010-12-03 11:30,3,91.41,91.54,91.4,91.54,17
20110101|2010-12-03 12:00,3,91.7,91.82,91.41,91.41,13
20110101|2010-12-03 13:00,3,91.4,91.4,91.4,91.4,1
20110101|2010-12-03 13:30,3,91.36,91.55,91.36,91.55,4
20110101|2010-12-03 14:00,3,91.57,91.57,91.57,91.57,1
20110101|2010-12-03 14:30,3,91.8,91.8,91.8,91.8,1
20110101|2010-12-06 05:00,6,90.98,90.98,90.98,90.98,1
20110101|2010-12-06 06:30,6,91.41,91.62,91.41,91.62,5
20110101|2010-12-06 07:30,6,91.23,91.23,91.2,91.2,3
20110101|2010-12-06 08:00,6,91.42,91.72,91.27,91.62,5
20110101|2010-12-06 08:30,6,91.67,91.79,91.5,91.54,17
20110101|2010-12-06 09:00,6,91.66,91.66,91.66,91.66,1
20110101|2010-12-06 09:30,6,91.24,91.24,91.13,91.13,10
20110101|2010-12-06 10:00,6,91.44,91.44,91.38,91.38,2
20110101|2010-12-06 10:30,6,91.5,91.5,91.2,91.2,5
20110101|2010-12-06 11:00,6,91.02,91.02,90.96,90.96,2
20110101|2010-12-06 12:00,6,91.06,91.18,91.06,91.18,9
20110101|2010-12-06 12:30,6,91.2,91.25,91.19,91.25,10
20110101|2010-12-06 13:00,6,91.46,91.46,91.46,91.46,1
20110101|2010-12-07 05:30,7,92.46,92.46,92.46,92.46,1
20110101|2010-12-07 06:00,7,92.5,92.5,92.32,92.39,4
20110101|2010-12-07 07:30,7,92.73,92.73,92.73,92.73,1
20110101|2010-12-07 08:00,7,92.32,92.37,92.28,92.28,4
20110101|2010-12-07 08:30,7,92.02,92.02,91.66,91.66,3
20110101|2010-12-07 09:30,7,91.24,91.26,91.24,91.26,3
20110101|2010-12-07 10:00,7,91.37,91.38,91.24,91.24,7
20110101|2010-12-07 10:30,7,91.28,91.28,90.9,90.9,2
20110101|2010-12-07 11:00,7,91.18,91.2,90.78,90.94,19
20110101|2010-12-07 11:30,7,91.04,91.08,90.77,90.78,15
20110101|2010-12-07 12:00,7,90.8,90.87,90.8,90.87,2
20110101|2010-12-07 12:30,7,91.24,91.24,91.24,91.24,1
20110101|2010-12-07 13:00,7,91.38,91.41,91.38,91.41,4
20110101|2010-12-07 13:30,7,91.4,91.5,91.32,91.32,4
20110101|2010-12-08 01:00,8,90.7,90.7,90.7,90.7,1
20110101|2010-12-08 05:30,8,90.92,90.92,90.87,90.87,4
20110101|2010-12-08 06:00,8,90.77,90.88,90.77,90.85,5
20110101|2010-12-08 06:30,8,90.93,90.93,90.73,90.73,7
20110101|2010-12-08 07:00,8,90.93,91.16,90.93,91.16,3
20110101|2010-12-08 07:30,8,91.26,91.26,91.15,91.15,2
20110101|2010-12-08 08:00,8,91.44,91.62,91.3,91.3,11
20110101|2010-12-08 08:30,8,91.38,91.74,91.36,91.74,8
20110101|2010-12-08 09:00,8,91.25,91.25,90.94,90.94,8
20110101|2010-12-08 09:30,8,90.94,90.94,90.16,90.63,32
20110101|2010-12-08 10:00,8,90.81,90.92,90.49,90.49,25
20110101|2010-12-08 10:30,8,90.47,91.12,90.47,91.12,14
20110101|2010-12-08 11:00,8,91.25,91.25,91.14,91.16,5
20110101|2010-12-08 12:00,8,91.13,91.13,91.13,91.13,1
20110101|2010-12-08 12:30,8,91.05,91.05,91.05,91.05,2
20110101|2010-12-08 13:00,8,90.79,91,90.78,90.8,11
20110101|2010-12-08 13:30,8,90.97,91.02,90.97,91.02,4
20110101|2010-12-08 14:30,8,91.03,91.03,91.03,91.03,1
20110101|2010-12-09 07:00,9,91.1,91.23,91.1,91.23,4
20110101|2010-12-09 07:30,9,91.33,91.33,91.33,91.33,1
20110101|2010-12-09 08:00,9,91.34,91.34,91.08,91.08,3
20110101|2010-12-09 08:30,9,91.07,91.2,90.62,91.12,23
20110101|2010-12-09 09:00,9,90.82,90.82,90.43,90.43,11
20110101|2010-12-09 09:30,9,90.66,90.68,90.32,90.34,14
20110101|2010-12-09 10:00,9,90.49,90.57,90.49,90.57,7
20110101|2010-12-09 11:00,9,90.91,91,90.91,91,3
20110101|2010-12-09 11:30,9,90.87,91.2,90.87,91.15,10
20110101|2010-12-09 12:00,9,91.29,91.58,91.29,91.51,16
20110101|2010-12-09 12:30,9,91.18,91.28,91.18,91.28,2
20110101|2010-12-09 13:00,9,91.27,91.27,90.72,91.03,26
20110101|2010-12-09 13:30,9,91.07,91.07,91.02,91.06,3
20110101|2010-12-09 14:00,9,91.1,91.1,91.1,91.1,1
20110101|2010-12-10 07:00,10,91.29,91.3,91.29,91.3,2
20110101|2010-12-10 07:30,10,91.42,91.42,91.04,91.04,10
20110101|2010-12-10 08:00,10,90.99,91.3,90.98,91.3,12
20110101|2010-12-10 08:30,10,91.09,91.09,91,91,4
20110101|2010-12-10 09:00,10,90.99,90.99,90.47,90.56,13
20110101|2010-12-10 09:30,10,90.78,90.78,90.63,90.67,7
20110101|2010-12-10 10:00,10,90.81,90.84,90.31,90.31,17
20110101|2010-12-10 10:30,10,90.36,90.38,90.05,90.32,15
20110101|2010-12-10 11:00,10,90.47,90.47,90.39,90.47,15
20110101|2010-12-10 11:30,10,90.37,90.42,90.2,90.2,9
20110101|2010-12-10 12:00,10,90.22,90.22,90.22,90.22,2
20110101|2010-12-10 12:30,10,90.24,90.34,90.24,90.29,10
20110101|2010-12-10 13:00,10,90.5,90.5,90.5,90.5,1
20110101|2010-12-12 20:00,13,90.7,90.7,90.7,90.7,1
20110101|2010-12-13 05:30,13,91.98,91.98,91.98,91.98,1
20110101|2010-12-13 06:30,13,91.96,91.96,91.92,91.93,10
20110101|2010-12-13 07:00,13,92.04,92.2,92.04,92.17,11
20110101|2010-12-13 07:30,13,92.2,92.22,92.18,92.22,8
20110101|2010-12-13 08:00,13,92.23,92.27,92.02,92.08,14
20110101|2010-12-13 08:30,13,92.12,92.21,91.94,92.06,13
20110101|2010-12-13 09:00,13,92.22,92.22,92.15,92.15,4
20110101|2010-12-13 09:30,13,91.75,91.75,91.75,91.75,1
20110101|2010-12-13 10:00,13,91.65,91.65,91.24,91.24,5
20110101|2010-12-13 10:30,13,91.29,91.29,91.11,91.2,12
20110101|2010-12-13 11:00,13,91.15,91.15,90.97,90.97,8
20110101|2010-12-13 11:30,13,90.77,90.91,90.72,90.83,18
20110101|2010-12-13 12:00,13,90.86,90.86,90.86,90.86,1
20110101|2010-12-13 12:30,13,90.88,90.88,90.63,90.76,22
20110101|2010-12-13 13:00,13,91.06,91.3,91.06,91.15,14
20110101|2010-12-13 13:30,13,91.17,91.2,91.17,91.2,13
20110101|2010-12-13 14:30,13,90.98,90.98,90.75,90.75,2
20110101|2010-12-14 02:00,14,91.46,91.46,91.46,91.46,1
20110101|2010-12-14 06:00,14,91.36,91.36,91.36,91.36,1
20110101|2010-12-14 06:30,14,91.32,91.32,91.32,91.32,1
20110101|2010-12-14 07:00,14,91.12,91.19,91.12,91.19,2
20110101|2010-12-14 07:30,14,91.24,91.39,91.24,91.38,6
20110101|2010-12-14 08:00,14,91.08,91.14,90.87,90.87,10
20110101|2010-12-14 08:30,14,90.86,90.94,90.73,90.91,34
20110101|2010-12-14 09:00,14,91,91.08,90.94,91.08,12
20110101|2010-12-14 09:30,14,91.18,91.29,91.18,91.19,13
20110101|2010-12-14 10:00,14,91.18,91.22,91.11,91.18,12
20110101|2010-12-14 10:30,14,91.5,91.5,91.36,91.36,9
20110101|2010-12-14 11:00,14,91.64,91.64,91.64,91.64,1
20110101|2010-12-14 12:00,14,91.67,91.67,91.67,91.67,1
20110101|2010-12-14 13:00,14,91.33,91.41,91.22,91.22,13
20110101|2010-12-14 14:00,14,91.22,91.22,91.09,91.09,2
20110101|2010-12-14 22:30,15,91.24,91.26,91,91.05,20
20110101|2010-12-15 08:30,15,91.5,91.5,91.5,91.5,3
20110101|2010-12-15 09:30,15,92.1,92.1,92.1,92.1,1
20110101|2010-12-15 10:30,15,91.9,91.9,91.9,91.9,1
20110101|2010-12-15 11:30,15,91.8,91.8,91.8,91.8,1
20110101|2010-12-16 06:30,16,91.82,91.82,91.82,91.82,1
20110101|2010-12-16 08:00,16,92.29,92.29,92.29,92.29,1
20110201|2010-09-09 07:00,9,79.45,79.45,79.45,79.45,1
20110201|2010-09-10 05:00,10,79.05,79.05,79.05,79.05,1
20110201|2010-09-13 14:30,13,79.81,80.75,79.72,80.75,114
20110201|2010-11-15 11:00,15,87.3,87.3,87.3,87.3,1
20110201|2010-11-17 09:00,17,84.54,84.54,84.54,84.54,2
20110201|2010-11-17 09:30,17,85.04,85.04,85.04,85.04,3
20110201|2010-11-17 11:30,17,84.04,84.04,84.04,84.04,1
20110201|2010-11-17 14:30,17,83.32,83.32,83.32,83.32,1
20110201|2010-11-17 19:00,18,83.7,83.7,83.7,83.7,1
20110201|2010-11-18 08:00,18,84.89,84.89,84.89,84.89,1
20110201|2010-11-18 10:30,18,85.14,85.14,85.14,85.14,1
20110201|2010-11-22 11:30,22,83.43,83.43,83.43,83.43,1
20110201|2010-11-22 12:00,22,83.6,83.6,83.6,83.6,1
20110201|2010-11-22 13:30,22,84.12,84.14,84.12,84.14,2
20110201|2010-11-24 10:30,24,85.34,85.49,85.34,85.49,2
20110201|2010-11-24 11:00,24,85.89,85.89,85.89,85.89,1
20110201|2010-11-26 05:00,26,85.15,85.15,85.15,85.15,1
20110201|2010-11-26 10:30,26,85.52,85.52,85.45,85.45,2
20110201|2010-11-29 11:00,29,87.25,87.25,87.25,87.25,1
20110201|2010-11-29 11:30,29,87.19,87.19,87.19,87.19,1
20110201|2010-11-30 09:00,30,87.34,87.34,87.34,87.34,1
20110201|2010-11-30 09:30,30,87.19,87.19,87.18,87.18,2
20110201|2010-11-30 10:00,30,87.15,87.15,87.15,87.15,2
20110201|2010-11-30 13:00,30,85.93,85.93,85.93,85.93,1
20110201|2010-11-30 13:30,30,86.02,86.02,86.02,86.02,1
20110201|2010-12-01 10:30,1,87.62,87.62,87.62,87.62,1
20110201|2010-12-01 11:00,1,88.31,88.31,88.31,88.31,1
20110201|2010-12-01 13:00,1,88.84,88.84,88.84,88.84,2
20110201|2010-12-02 07:30,2,89.1,89.1,89.1,89.1,2
20110201|2010-12-02 08:00,2,88.98,88.98,88.98,88.98,2
20110201|2010-12-02 10:30,2,89.56,89.56,89.56,89.56,1
20110201|2010-12-03 07:30,3,90.35,90.35,90.35,90.35,2
20110201|2010-12-03 09:00,3,90.68,90.68,90.68,90.68,2
20110201|2010-12-03 09:30,3,90.6,90.6,90.6,90.6,2
20110201|2010-12-03 10:00,3,90.8,90.8,90.8,90.8,1
20110201|2010-12-03 10:30,3,90.96,90.96,90.96,90.96,1
20110201|2010-12-03 12:00,3,91.81,91.81,91.81,91.81,1
20110201|2010-12-06 10:30,6,91.56,91.56,91.56,91.56,1
20110201|2010-12-06 12:00,6,91.09,91.09,91.09,91.09,1
20110201|2010-12-07 07:30,7,92.84,92.84,92.84,92.84,2
20110201|2010-12-07 09:30,7,91.36,91.36,91.36,91.36,1
20110201|2010-12-08 10:00,8,90.66,90.66,90.66,90.66,1
20110201|2010-12-08 10:30,8,91.15,91.15,91.15,91.15,1
20110201|2010-12-09 03:00,9,91.6,91.66,91.6,91.64,4
20110201|2010-12-09 08:30,9,91.31,91.31,91.31,91.31,1
20110201|2010-12-10 07:30,10,91.42,91.42,91.42,91.42,2
20110201|2010-12-10 10:30,10,90.46,90.52,90.11,90.11,4
20110201|2010-12-10 11:30,10,90.59,90.59,90.59,90.59,1
20110201|2010-12-12 20:00,13,90.81,90.81,90.81,90.81,5
20110201|2010-12-13 06:30,13,92,92.09,92,92.05,7
20110201|2010-12-13 10:00,13,91.8,91.8,91.8,91.8,1
20110201|2010-12-13 10:30,13,91.32,91.34,91.32,91.34,8
20110201|2010-12-13 11:00,13,91.35,91.35,91.19,91.19,6
20110201|2010-12-13 14:00,13,91.22,91.22,91.22,91.22,1
20110201|2010-12-14 08:00,14,91.26,91.26,91.26,91.26,2
20110201|2010-12-14 08:30,14,91.15,91.15,91.15,91.15,3
20110201|2010-12-14 10:30,14,91.46,91.67,91.46,91.67,3
20110201|2010-12-14 13:00,14,91.53,91.53,91.53,91.53,1
20110201|2010-12-14 14:30,14,91.43,91.43,91.43,91.43,2
20110201|2010-12-14 22:00,15,91.28,91.37,91.28,91.34,15
20110201|2010-12-14 22:30,15,91.31,91.39,91.31,91.39,16
20110201|2010-12-15 02:00,15,90.84,90.84,90.84,90.84,10
20110201|2010-12-15 06:00,15,91.11,91.11,91.11,91.11,1
20110201|2010-12-15 06:30,15,91.12,91.15,91.09,91.15,3
20110201|2010-12-15 07:30,15,90.98,90.98,90.88,90.91,6
20110201|2010-12-15 08:00,15,90.87,90.96,90.46,90.67,17
20110201|2010-12-15 08:30,15,91.27,91.52,91.26,91.52,12
20110201|2010-12-15 09:00,15,91.47,91.51,91.45,91.45,20
20110201|2010-12-15 09:30,15,91.92,92.44,91.92,92.33,42
20110201|2010-12-15 10:00,15,91.95,92.09,91.78,92.09,25
20110201|2010-12-15 10:30,15,91.91,91.97,91.91,91.97,6
20110201|2010-12-15 11:00,15,91.96,91.96,91.88,91.88,4
20110201|2010-12-15 11:30,15,91.87,91.98,91.85,91.98,4
20110201|2010-12-15 12:00,15,91.79,91.97,91.79,91.97,5
20110201|2010-12-15 12:30,15,92.08,92.13,92.08,92.13,2
20110201|2010-12-15 13:00,15,92.11,92.11,92.11,92.11,1
20110201|2010-12-16 06:30,16,91.88,91.92,91.85,91.92,4
20110201|2010-12-16 08:00,16,91.75,92.16,91.75,91.96,9
20110201|2010-12-16 08:30,16,91.99,92.08,91.99,91.99,3
20110201|2010-12-16 09:00,16,91.79,91.79,91.79,91.79,2
20110201|2010-12-16 10:30,16,91.88,91.88,91.88,91.88,3
20110201|2010-12-16 11:30,16,92.05,92.05,92.05,92.05,1
20110201|2010-12-16 12:00,16,91.9,91.9,91.9,91.9,2
20110201|2010-12-16 12:30,16,92.01,92.01,92.01,92.01,1
20110201|2010-12-16 13:00,16,91.77,91.77,91.65,91.65,6
20110201|2010-12-16 13:30,16,91.75,91.75,91.73,91.73,2
20110201|2010-12-16 14:30,16,91.76,91.76,91.76,91.76,1
20110201|2010-12-17 05:00,17,91.4,91.4,91.4,91.4,10
20110201|2010-12-17 07:00,17,91.27,91.27,91.27,91.27,1
20110201|2010-12-17 07:30,17,91.39,91.39,91.3,91.32,3
20110201|2010-12-17 08:00,17,91.44,91.71,91.44,91.71,5
20110201|2010-12-17 08:30,17,91.66,91.81,91.53,91.78,9
20110201|2010-12-17 09:00,17,92.22,92.36,92.22,92.33,5
20110201|2010-12-17 09:30,17,92.27,92.27,91.78,91.78,7
20110201|2010-12-17 10:00,17,91.75,91.75,91.56,91.56,4
20110201|2010-12-17 10:30,17,91.56,91.56,91.46,91.46,3
20110201|2010-12-17 11:00,17,91.63,91.63,91.63,91.63,1
20110201|2010-12-17 11:30,17,91.55,91.55,91.51,91.51,2
20110201|2010-12-17 12:00,17,91.67,91.69,91.67,91.69,2
20110201|2010-12-17 13:00,17,91.71,91.76,91.59,91.71,8
20110201|2010-12-17 13:30,17,91.7,91.71,91.64,91.71,8
20110201|2010-12-17 14:00,17,91.51,91.51,91.51,91.51,1
20110201|2010-12-20 04:00,20,91.71,91.71,91.71,91.71,1
20110201|2010-12-20 07:30,20,91.84,91.84,91.84,91.84,2
20110201|2010-12-20 08:00,20,91.9,91.91,91.9,91.91,5
20110201|2010-12-20 08:30,20,91.83,91.83,91.73,91.75,9
20110201|2010-12-20 09:00,20,91.64,91.65,91.13,91.23,42
20110201|2010-12-20 09:30,20,91.37,91.39,91.27,91.3,8
20110201|2010-12-20 10:00,20,91.31,91.58,91.23,91.58,9
20110201|2010-12-20 10:30,20,91.71,91.98,91.71,91.95,5
20110201|2010-12-20 11:00,20,92.1,92.1,92.05,92.05,2
20110201|2010-12-20 11:30,20,92.09,92.28,92.09,92.28,7
20110201|2010-12-20 12:00,20,92.21,92.21,92.21,92.21,1
20110201|2010-12-20 13:00,20,92.51,92.89,92.51,92.72,29
20110201|2010-12-20 13:30,20,92.69,92.69,92.67,92.67,3
20110201|2010-12-20 14:30,20,92.53,92.53,92.53,92.53,2
20110201|2010-12-20 15:00,20,92.65,92.65,92.65,92.65,1
20110201|2010-12-21 07:00,21,92.78,93.13,92.78,93.13,5
20110201|2010-12-21 07:30,21,93.19,93.21,93.03,93.06,6
20110201|2010-12-21 08:00,21,92.99,92.99,92.39,92.71,26
20110201|2010-12-21 08:30,21,92.7,92.93,92.68,92.93,7
20110201|2010-12-21 09:00,21,92.99,92.99,92.98,92.98,2
20110201|2010-12-21 09:30,21,92.86,92.86,92.86,92.86,1
20110201|2010-12-21 10:00,21,92.96,93.21,92.96,93.21,2
20110201|2010-12-21 10:30,21,93.14,93.14,93.14,93.14,2
20110201|2010-12-21 11:30,21,93.13,93.13,93.13,93.13,2
20110201|2010-12-21 12:00,21,93.07,93.07,92.98,92.98,2
20110201|2010-12-21 12:30,21,92.92,92.92,92.92,92.92,1
20110201|2010-12-21 13:00,21,93.1,93.1,93.1,93.1,3
20110201|2010-12-21 13:30,21,93.3,93.32,93.28,93.32,10
20110201|2010-12-21 14:00,21,93.22,93.22,93.22,93.22,1
20110201|2010-12-21 14:30,21,93.15,93.27,93.15,93.27,2
20110201|2010-12-22 07:00,22,93.46,93.46,93.46,93.46,1
20110201|2010-12-22 07:30,22,93.45,93.57,93.28,93.53,19
20110201|2010-12-22 08:00,22,93.57,93.7,93.52,93.52,8
20110201|2010-12-22 08:30,22,93.7,93.7,93.7,93.7,4
20110201|2010-12-22 09:00,22,93.77,93.83,93.77,93.81,29
20110201|2010-12-22 09:30,22,93.89,93.89,93.89,93.89,1
20110201|2010-12-22 10:00,22,93.62,93.62,93.61,93.61,2
20110201|2010-12-22 11:00,22,93.58,93.65,93.55,93.65,43
20110201|2010-12-22 11:30,22,93.43,93.43,93.41,93.43,20
20110201|2010-12-22 13:00,22,93.69,93.69,93.69,93.69,1
20110201|2010-12-22 13:30,22,93.69,93.69,93.69,93.69,1
20110201|2010-12-22 14:00,22,93.73,93.73,93.73,93.73,1
20110201|2010-12-22 14:30,22,93.7,93.7,93.7,93.7,1
20110201|2010-12-23 05:30,23,93.61,93.61,93.61,93.61,3
20110201|2010-12-23 06:30,23,93.58,93.58,93.58,93.58,2
20110201|2010-12-23 07:30,23,93.7,93.7,93.7,93.7,1
20110201|2010-12-23 08:30,23,93.75,93.75,93.75,93.75,1
20110201|2010-12-23 09:00,23,93.69,93.73,93.69,93.71,3
20110201|2010-12-23 09:30,23,93.83,93.84,93.83,93.84,2
20110201|2010-12-23 10:00,23,93.88,94.3,93.88,94.11,14
20110201|2010-12-23 10:30,23,94.11,94.32,94.11,94.32,5
20110201|2010-12-23 11:00,23,94.4,94.51,94.38,94.48,14
20110201|2010-12-23 11:30,23,94.52,94.54,94.2,94.25,15
20110201|2010-12-23 12:00,23,94.23,94.23,94.15,94.15,19
20110201|2010-12-23 13:30,23,94.24,94.35,94.24,94.33,7
20110201|2010-12-27 01:30,27,94.47,94.47,94.47,94.47,4
20110201|2010-12-27 06:00,27,93.7,93.7,93.7,93.7,1
20110201|2010-12-27 08:00,27,93.52,93.52,93.52,93.52,1
20110201|2010-12-27 08:30,27,93.35,93.35,93.35,93.35,1
20110201|2010-12-27 09:30,27,93.29,93.29,93.29,93.29,1
20110201|2010-12-27 10:30,27,93.62,93.62,93.62,93.62,1
20110201|2010-12-27 13:00,27,94.02,94.02,93.84,93.87,10
20110201|2010-12-27 13:30,27,93.92,93.92,93.91,93.91,3
20110201|2010-12-28 07:00,28,94.04,94.04,94.04,94.04,1
20110201|2010-12-28 08:00,28,94.2,94.2,94.2,94.2,1
20110201|2010-12-28 10:00,28,94.07,94.07,94,94,4
20110201|2010-12-28 10:30,28,94.03,94.03,94.03,94.03,2
20110201|2010-12-28 12:00,28,94.39,94.39,94.39,94.39,1
20110201|2010-12-28 12:30,28,94.33,94.33,94.33,94.33,1
20110201|2010-12-28 14:30,28,94.28,94.28,94.28,94.28,1
20110201|2010-12-29 07:00,29,93.86,93.86,93.86,93.86,1
20110201|2010-12-29 07:30,29,93.96,93.96,93.96,93.96,1
20110201|2010-12-29 08:00,29,94.05,94.05,94.05,94.05,1
20110201|2010-12-29 08:30,29,94.12,94.12,94.12,94.12,1
20110201|2010-12-29 09:00,29,94.21,94.26,94.21,94.26,3
20110201|2010-12-29 09:30,29,94.29,94.29,94.29,94.29,2
20110201|2010-12-29 10:00,29,94.2,94.23,94.02,94.02,16
20110201|2010-12-29 10:30,29,94.02,94.22,94.01,94.1,19
20110201|2010-12-29 11:00,29,94.13,94.13,94.13,94.13,1
20110201|2010-12-29 11:30,29,94.14,94.23,94.14,94.23,6
20110201|2010-12-29 12:00,29,94.26,94.29,94.26,94.27,8
20110201|2010-12-29 12:30,29,94.35,94.35,94.21,94.21,3
20110201|2010-12-29 13:00,29,94.11,94.11,94.11,94.11,2
20110201|2010-12-29 13:30,29,94.15,94.16,94.14,94.14,4
20110201|2010-12-30 07:30,30,93.95,93.95,93.95,93.95,1
20110201|2010-12-30 08:00,30,93.6,93.6,93.26,93.4,12
20110201|2010-12-30 08:30,30,93.43,93.52,93.36,93.36,5
20110201|2010-12-30 09:00,30,93.5,93.5,93.37,93.39,4
20110201|2010-12-30 09:30,30,93.39,93.39,93.24,93.26,9
20110201|2010-12-30 10:00,30,93.3,93.56,92.41,92.62,47
20110201|2010-12-30 10:30,30,92.68,92.71,92.43,92.45,10
20110201|2010-12-30 11:00,30,92.4,92.57,92.37,92.46,12
20110201|2010-12-30 11:30,30,92.48,92.54,92.47,92.53,8
20110201|2010-12-30 12:00,30,92.39,92.39,92.39,92.39,1
20110201|2010-12-30 12:30,30,92.91,92.91,92.91,92.91,1
20110201|2010-12-30 13:00,30,92.95,93.18,92.95,93.18,13
20110201|2010-12-30 13:30,30,93.12,93.12,93.12,93.12,2
20110201|2010-12-31 07:30,31,92.41,92.65,92.4,92.65,3
20110201|2010-12-31 08:00,31,92.71,92.87,92.21,92.21,8
20110201|2010-12-31 08:30,31,92.29,92.29,92.29,92.29,2
20110201|2010-12-31 10:30,31,93.37,94.29,93.37,94.29,15
20110201|2010-12-31 11:00,31,94.29,94.78,94.29,94.42,22
20110201|2010-12-31 11:30,31,94.58,94.58,94.58,94.58,1
20110201|2010-12-31 13:00,31,95.12,95.12,95.06,95.06,3
20110201|2011-01-03 06:00,3,95.45,95.45,95.45,95.45,1
20110201|2011-01-03 06:30,3,95.83,95.83,95.83,95.83,1
20110201|2011-01-03 07:00,3,95.88,95.88,95.79,95.79,3
20110201|2011-01-03 07:30,3,95.5,95.93,95.5,95.93,7
20110201|2011-01-03 08:00,3,95.88,95.97,95.68,95.68,8
20110201|2011-01-03 09:00,3,96.11,96.11,95.86,95.86,6
20110201|2011-01-03 09:30,3,95.84,95.87,95.63,95.66,7
20110201|2011-01-03 10:00,3,95.82,95.92,95.77,95.77,14
20110201|2011-01-03 10:30,3,95.82,95.82,95.57,95.57,4
20110201|2011-01-03 11:00,3,95.52,95.55,95.48,95.48,7
20110201|2011-01-03 13:00,3,95.54,95.54,94.91,95.03,7
20110201|2011-01-03 14:00,3,95.14,95.14,95,95,3
20110201|2011-01-04 07:30,4,95.22,95.35,94.61,94.66,16
20110201|2011-01-04 08:00,4,94.7,95.29,94.7,95.29,12
20110201|2011-01-04 08:30,4,95,95,94.56,94.56,3
20110201|2011-01-04 09:00,4,94.82,94.82,93.5,93.57,40
20110201|2011-01-04 09:30,4,93.13,93.16,92.6,92.92,23
20110201|2011-01-04 10:00,4,92.85,93.47,92.72,93.47,30
20110201|2011-01-04 10:30,4,93.55,93.62,93.09,93.09,13
20110201|2011-01-04 11:00,4,92.84,92.84,92.75,92.75,3
20110201|2011-01-04 11:30,4,92.77,92.91,92.67,92.7,9
20110201|2011-01-04 12:00,4,92.95,93.04,92.86,92.86,8
20110201|2011-01-04 12:30,4,93.15,93.2,92.86,92.86,18
20110201|2011-01-04 13:00,4,93,93.56,93,93.56,5
20110201|2011-01-04 13:30,4,93.49,93.5,93.49,93.5,2
20110201|2011-01-04 14:00,4,93.49,93.49,93.43,93.43,12
20110201|2011-01-04 15:30,4,93.43,93.43,93.43,93.43,6
20110201|2011-01-04 19:00,5,93.43,93.43,93.43,93.43,1
20110201|2011-01-05 05:30,5,92.79,92.79,92.79,92.79,1
20110201|2011-01-05 06:30,5,92.51,92.51,92.42,92.42,2
20110201|2011-01-05 07:00,5,92.65,93.08,92.65,93.08,8
20110201|2011-01-05 07:30,5,92.93,93.03,92.86,92.98,13
20110201|2011-01-05 08:00,5,93.16,93.26,93.03,93.03,20
20110201|2011-01-05 08:30,5,92.84,92.84,92.69,92.71,6
20110201|2011-01-05 09:00,5,93.37,93.37,93.12,93.22,10
20110201|2011-01-05 09:30,5,93.12,93.24,92.99,93.21,29
20110201|2011-01-05 10:00,5,93.17,94.86,93.17,94.86,60
20110201|2011-01-05 10:30,5,94.88,95.42,94.85,94.9,27
20110201|2011-01-05 11:00,5,94.89,95.52,94.89,95.42,26
20110201|2011-01-05 11:30,5,95.36,95.7,95.33,95.62,9
20110201|2011-01-05 12:00,5,95.51,95.54,95.51,95.54,3
20110201|2011-01-05 13:00,5,95.5,95.67,95.5,95.67,4
20110201|2011-01-05 13:30,5,95.61,95.61,95.57,95.57,2
20110201|2011-01-05 14:00,5,95.6,95.6,95.6,95.6,30
20110201|2011-01-05 14:30,5,95.49,95.49,95.49,95.49,1
20110201|2011-01-06 06:00,6,95.66,95.84,95.66,95.84,3
20110201|2011-01-06 06:30,6,95.83,95.89,95.83,95.89,3
20110201|2011-01-06 07:00,6,95.92,95.94,95.85,95.9,8
20110201|2011-01-06 07:30,6,95.98,96.02,95.9,95.91,5
20110201|2011-01-06 08:00,6,95.85,95.95,95.73,95.95,35
20110201|2011-01-06 08:30,6,95.81,95.81,95.16,95.22,25
20110201|2011-01-06 09:00,6,95.2,95.52,94.99,95.25,51
20110201|2011-01-06 09:30,6,95.36,95.39,95.01,95.01,32
20110201|2011-01-06 10:00,6,95.08,95.08,94.28,94.91,64
20110201|2011-01-06 10:30,6,94.86,95,94.72,94.82,16
20110201|2011-01-06 11:00,6,94.55,94.55,94.06,94.06,6
20110201|2011-01-06 11:30,6,94.47,94.5,94.47,94.5,2
20110201|2011-01-06 12:00,6,94.24,94.24,94.03,94.14,6
20110201|2011-01-06 12:30,6,94.35,94.58,94.16,94.47,20
20110201|2011-01-06 13:00,6,94.67,94.76,94.43,94.44,26
20110201|2011-01-06 13:30,6,94.45,94.45,94.28,94.28,9
20110201|2011-01-06 14:30,6,94.63,94.63,94.63,94.63,1
20110201|2011-01-06 19:30,7,94.57,94.57,94.57,94.57,1
20110201|2011-01-07 05:30,7,94.12,94.12,94.12,94.12,1
20110201|2011-01-07 06:30,7,94.22,94.22,94.09,94.18,4
20110201|2011-01-07 07:00,7,94.35,94.35,94.23,94.23,4
20110201|2011-01-07 07:30,7,94.18,94.31,93.42,94.22,61
20110201|2011-01-07 08:00,7,94.53,94.53,94.27,94.27,3
20110201|2011-01-07 08:30,7,94.2,94.2,94.2,94.2,1
20110201|2011-01-07 09:00,7,94.14,94.14,94.14,94.14,1
20110201|2011-01-07 09:30,7,94.32,94.32,94.32,94.32,2
20110201|2011-01-07 10:00,7,94.13,94.13,94.13,94.13,2
20110201|2011-01-07 10:30,7,94.1,94.1,94.02,94.02,3
20110201|2011-01-07 11:00,7,93.56,93.56,93.49,93.49,3
20110201|2011-01-07 11:30,7,93.2,93.2,92.69,92.69,5
20110201|2011-01-10 07:30,10,94.13,94.36,94.05,94.36,7
20110201|2011-01-10 08:00,10,94.79,95.55,94.79,95.15,13
20110201|2011-01-10 08:30,10,95.1,95.1,95,95,2
20110201|2011-01-10 09:30,10,95.69,95.81,95.69,95.81,4
20110201|2011-01-10 10:00,10,95.51,95.51,95.4,95.45,4
20110201|2011-01-10 10:30,10,95.45,95.5,95.3,95.5,3
20110201|2011-01-10 11:00,10,95.43,95.43,95.16,95.16,3
20110201|2011-01-10 11:30,10,95.08,95.08,95.08,95.08,1
20110201|2011-01-10 13:00,10,95.38,95.71,95.3,95.71,6
20110201|2011-01-10 13:30,10,95.77,95.77,95.75,95.75,4
20110201|2011-01-10 14:00,10,95.75,95.75,95.75,95.75,11
20110201|2011-01-10 15:00,10,95.72,95.72,95.72,95.72,1
20110201|2011-01-11 06:30,11,96.34,96.34,96.34,96.34,1
20110201|2011-01-11 07:00,11,96.21,96.35,96.21,96.35,3
20110201|2011-01-11 07:30,11,97.07,97.23,97.07,97.21,10
20110201|2011-01-11 08:00,11,97.06,97.06,97.06,97.06,2
20110201|2011-01-11 08:30,11,96.73,96.73,96.58,96.62,9
20110201|2011-01-11 09:00,11,96.59,96.81,96.49,96.73,10
20110201|2011-01-11 09:30,11,96.74,96.86,96.59,96.86,10
20110201|2011-01-11 10:00,11,96.98,97.34,96.98,97.34,18
20110201|2011-01-11 10:30,11,97.37,97.72,97.37,97.68,24
20110201|2011-01-11 11:00,11,97.5,97.57,97.5,97.57,2
20110201|2011-01-11 11:30,11,97.62,97.73,97.62,97.73,5
20110201|2011-01-11 12:00,11,97.8,97.8,97.64,97.65,7
20110201|2011-01-11 12:30,11,97.6,97.64,97.51,97.51,4
20110201|2011-01-11 13:00,11,97.37,97.51,97.37,97.45,7
20110201|2011-01-11 13:30,11,97.61,97.65,97.58,97.65,5
20110201|2011-01-11 14:00,11,97.43,97.43,97.43,97.43,1
20110201|2011-01-12 08:00,12,97.81,97.81,97.81,97.81,1
20110201|2011-01-12 08:30,12,98.05,98.05,98,98,2
20110201|2011-01-12 09:00,12,97.93,98.02,97.93,98.02,2
20110201|2011-01-12 09:30,12,98.07,98.49,97.89,98.41,17
20110201|2011-01-12 10:00,12,98.67,98.68,98.46,98.46,4
20110201|2011-01-12 11:00,12,98.6,98.6,98.6,98.6,1
20110201|2011-01-12 12:00,12,98.78,98.83,98.7,98.73,5
20110201|2011-01-12 12:30,12,98.73,98.73,98.49,98.49,7
20110201|2011-01-12 13:00,12,98.44,98.49,98.06,98.17,9
20110201|2011-01-12 13:30,12,98.3,98.3,98.3,98.3,5
20110201|2011-01-12 14:00,12,98.06,98.06,98.06,98.06,1
20110201|2011-01-12 14:30,12,98.09,98.09,98.07,98.07,2
20110201|2011-01-13 07:00,13,98.24,98.24,98.24,98.24,1
20110201|2011-01-13 09:30,13,97.82,97.82,97.82,97.82,1
20110201|2011-01-13 10:00,13,98.13,98.63,98.13,98.23,27
20110301|2010-09-13 14:30,13,80.82,81.38,80.28,81.38,195
20110301|2010-09-23 10:30,23,79.86,79.86,79.86,79.86,1
20110301|2010-09-24 03:00,24,79.78,79.78,79.78,79.78,3
20110301|2010-09-24 10:00,24,80.58,80.58,80.58,80.58,1
20110301|2010-09-27 07:30,27,80.39,80.39,80.39,80.39,1
20110301|2010-09-28 09:00,28,79.91,79.91,79.91,79.91,3
20110301|2010-09-28 09:30,28,80.08,80.08,80.08,80.08,1
20110301|2010-11-29 11:00,29,87.4,87.4,87.4,87.4,1
20110301|2010-12-02 08:30,2,89.4,89.4,89.4,89.4,19
20110301|2010-12-03 07:30,3,90.35,90.35,90.35,90.35,1
20110301|2010-12-03 14:00,3,91.5,91.5,91.5,91.5,1
20110301|2010-12-06 09:30,6,91.3,91.3,91.2,91.2,3
20110301|2010-12-06 10:00,6,91.5,91.5,91.5,91.5,1
20110301|2010-12-06 10:30,6,91.3,91.3,91.24,91.25,3
20110301|2010-12-06 13:00,6,91.5,91.5,91.5,91.5,1
20110301|2010-12-07 09:30,7,91.3,91.3,91.3,91.3,1
20110301|2010-12-07 10:30,7,91.5,91.5,91.4,91.4,2
20110301|2010-12-14 14:30,14,91.6,91.6,91.6,91.6,1
20110301|2010-12-15 13:00,15,92.2,92.2,92.2,92.2,1
20110301|2010-12-20 10:30,20,91.95,91.95,91.95,91.95,1
20110301|2010-12-20 11:30,20,92.04,92.04,92.04,92.04,1
20110301|2010-12-23 03:30,23,93.5,93.5,93.22,93.22,2
20110301|2010-12-23 10:00,23,93.92,93.92,93.92,93.92,1
20110301|2010-12-23 11:00,23,94.3,94.3,94.3,94.3,1
20110301|2010-12-27 06:00,27,93.5,93.5,93.5,93.5,1
20110301|2010-12-27 11:30,27,93.7,93.7,93.7,93.7,1
20110301|2011-01-03 07:30,3,95.55,95.55,95.55,95.55,3
20110301|2011-01-03 13:00,3,95.13,95.13,95.13,95.13,1
20110301|2011-01-04 10:30,4,93.33,93.33,93.33,93.33,1
20110301|2011-01-04 11:00,4,92.66,92.66,92.66,92.66,1
20110301|2011-01-05 07:30,5,92.78,92.79,92.78,92.79,2
20110301|2011-01-05 10:00,5,93.76,94.57,93.76,94.57,5
20110301|2011-01-05 11:30,5,95.55,95.55,95.55,95.55,1
20110301|2011-01-06 07:00,6,95.8,95.8,95.8,95.8,5
20110301|2011-01-06 09:00,6,94.86,94.86,94.86,94.86,6
20110301|2011-01-06 10:00,6,94.69,94.69,94.69,94.69,1
20110301|2011-01-06 13:00,6,94.65,94.65,94.65,94.65,1
20110301|2011-01-07 11:30,7,93.18,93.18,93.18,93.18,1
20110301|2011-01-10 08:00,10,94.93,94.93,94.93,94.93,2
20110301|2011-01-10 08:30,10,94.84,95.18,94.84,94.93,6
20110301|2011-01-10 09:00,10,95.06,95.06,95,95,3
20110301|2011-01-10 09:30,10,95.45,95.51,95.39,95.39,4
20110301|2011-01-10 10:00,10,95.24,95.24,95.24,95.24,1
20110301|2011-01-10 10:30,10,95.07,95.21,95.07,95.19,4
20110301|2011-01-10 11:00,10,95.08,95.08,95.08,95.08,2
20110301|2011-01-10 11:30,10,95.01,95.01,95.01,95.01,2
20110301|2011-01-10 12:00,10,95.11,95.32,95.11,95.32,3
20110301|2011-01-10 12:30,10,95.22,95.22,95.22,95.22,1
20110301|2011-01-10 13:00,10,95.35,95.49,95.35,95.49,2
20110301|2011-01-11 07:00,11,95.97,96.07,95.88,96.07,3
20110301|2011-01-11 07:30,11,96.55,96.82,96.55,96.68,87
20110301|2011-01-11 09:30,11,96.47,96.47,96.47,96.47,2
20110301|2011-01-11 10:30,11,97.13,97.23,97.13,97.23,6
20110301|2011-01-11 12:00,11,97.36,97.36,97.36,97.36,1
20110301|2011-01-12 06:30,12,97.36,97.36,97.35,97.35,3
20110301|2011-01-12 07:30,12,97.71,97.71,97.71,97.71,2
20110301|2011-01-12 08:00,12,97.28,97.39,97.28,97.39,2
20110301|2011-01-12 09:00,12,97.4,97.44,97.39,97.44,4
20110301|2011-01-12 09:30,12,97.46,97.8,97.3,97.8,20
20110301|2011-01-12 10:00,12,97.94,98.11,97.91,97.91,8
20110301|2011-01-12 10:30,12,97.86,97.86,97.86,97.86,1
20110301|2011-01-12 11:00,12,98,98.12,98,98.12,8
20110301|2011-01-12 11:30,12,98.02,98.02,98.02,98.02,1
20110301|2011-01-12 12:30,12,98.01,98.01,98.01,98.01,1
20110301|2011-01-13 07:30,13,97.52,97.59,97.29,97.31,24
20110301|2011-01-13 08:00,13,97.35,97.53,97.35,97.37,7
20110301|2011-01-13 08:30,13,97.19,97.25,97.07,97.25,5
20110301|2011-01-13 09:00,13,96.99,96.99,96.81,96.81,5
20110301|2011-01-13 09:30,13,97.18,97.18,97.18,97.18,1
20110301|2011-01-13 10:00,13,97.31,97.33,97.28,97.33,3
20110301|2011-01-13 11:00,13,97.49,97.49,97.49,97.49,1
20110301|2011-01-13 13:00,13,97.16,97.33,96.76,97.33,5
20110301|2011-01-13 13:30,13,97.29,97.29,97.18,97.18,3
20110301|2011-01-13 14:00,13,97.13,97.13,97.13,97.13,1
20110301|2011-01-14 07:00,14,97.5,97.5,97.5,97.5,1
20110301|2011-01-14 07:30,14,97.69,97.69,97.55,97.55,6
20110301|2011-01-14 08:00,14,97.72,97.74,97.72,97.74,6
20110301|2011-01-14 08:30,14,97.66,97.66,97.66,97.66,1
20110301|2011-01-14 09:00,14,97.95,98.16,97.95,98.16,6
20110301|2011-01-14 10:00,14,98.05,98.05,97.74,97.98,19
20110301|2011-01-14 10:30,14,98.09,98.09,97.89,97.89,6
20110301|2011-01-14 12:30,14,98.16,98.16,98.16,98.16,2
20110301|2011-01-14 13:00,14,98.4,98.4,98.4,98.4,3
20110301|2011-01-14 13:30,14,98.46,98.46,98.46,98.46,1
20110301|2011-01-18 03:30,18,98.1,98.1,98.07,98.07,6
20110301|2011-01-18 07:00,18,97.22,97.22,97.22,97.22,3
20110301|2011-01-18 08:00,18,97.23,97.23,96.65,96.65,10
20110301|2011-01-18 08:30,18,96.99,96.99,96.81,96.81,3
20110301|2011-01-18 09:00,18,97.1,97.51,97.1,97.51,5
20110301|2011-01-18 09:30,18,97.18,97.18,97.14,97.14,3
20110301|2011-01-18 10:00,18,97.48,97.93,97.48,97.89,7
20110301|2011-01-18 10:30,18,98.01,98.01,97.92,97.93,15
20110301|2011-01-18 11:00,18,97.92,97.92,97.79,97.79,12
20110301|2011-01-18 12:00,18,97.99,98.08,97.99,98.08,3
20110301|2011-01-18 12:30,18,98.19,98.19,97.95,97.95,2
20110301|2011-01-18 13:00,18,97.79,97.79,97.79,97.79,2
20110301|2011-01-18 13:30,18,97.75,97.75,97.75,97.75,2
20110301|2011-01-18 14:00,18,97.77,97.77,97.77,97.77,4
20110301|2011-01-19 05:30,19,98.26,98.26,98.26,98.26,1
20110301|2011-01-19 06:00,19,98.55,98.55,98.55,98.55,1
20110301|2011-01-19 07:00,19,98.4,98.52,98.4,98.52,2
20110301|2011-01-19 07:30,19,98.51,98.51,98.32,98.35,5
20110301|2011-01-19 08:00,19,98.27,98.37,98.27,98.37,13
20110301|2011-01-19 08:30,19,98.15,98.15,97.79,97.79,9
20110301|2011-01-19 09:00,19,97.75,97.84,97.71,97.77,6
20110301|2011-01-19 09:30,19,97.74,98.23,97.65,98.23,28
20110301|2011-01-19 10:00,19,98.15,98.52,98.15,98.44,21
20110301|2011-01-19 10:30,19,98.53,98.53,98.23,98.23,7
20110301|2011-01-19 11:00,19,98.31,98.37,98.31,98.37,3
20110301|2011-01-19 11:30,19,98.24,98.25,98.09,98.09,9
20110301|2011-01-19 12:00,19,98.07,98.3,98.07,98.3,3
20110301|2011-01-19 13:00,19,98.15,98.2,98.1,98.2,4
20110301|2011-01-19 13:30,19,98.17,98.17,98.15,98.15,11
20110301|2011-01-19 15:00,19,98.2,98.2,98.2,98.2,1
20110301|2011-01-19 23:30,20,97.79,97.79,97.79,97.79,1
20110301|2011-01-20 06:00,20,97.45,97.45,97.45,97.45,5
20110301|2011-01-20 07:30,20,97.74,97.74,97.3,97.3,4
20110301|2011-01-20 08:00,20,97.39,97.39,96.85,96.86,27
20110301|2011-01-20 08:30,20,96.63,96.63,96.24,96.24,16
20110301|2011-01-20 09:00,20,96.48,96.48,95.86,95.86,7
20110301|2011-01-20 09:30,20,95.76,95.87,95.75,95.87,5
20110301|2011-01-20 10:00,20,95.74,96.63,95.73,96.56,19
20110301|2011-01-20 10:30,20,96.5,96.5,96.32,96.37,7
20110301|2011-01-20 11:00,20,96.49,96.69,96.49,96.68,8
20110301|2011-01-20 11:30,20,96.78,96.8,96.7,96.7,5
20110301|2011-01-20 12:00,20,96.47,96.47,96.38,96.38,2
20110301|2011-01-20 12:30,20,96.78,96.78,96.78,96.78,3
20110301|2011-01-20 13:00,20,96.74,96.86,96.43,96.59,10
20110301|2011-01-20 13:30,20,96.5,96.5,96.5,96.5,1
20110301|2011-01-20 14:00,20,96.54,96.54,96.38,96.38,2
20110301|2011-01-20 21:00,21,96.59,96.61,96.59,96.61,5
20110301|2011-01-21 02:00,21,96.8,96.8,96.8,96.8,1
20110301|2011-01-21 03:30,21,97.33,97.33,97.33,97.33,3
20110301|2011-01-21 05:30,21,97.27,97.27,97.27,97.27,2
20110301|2011-01-21 07:00,21,97.22,97.33,97.03,97.32,12
20110301|2011-01-21 07:30,21,97.14,97.23,96.96,97.04,7
20110301|2011-01-21 08:00,21,97.15,97.15,96.85,96.85,3
20110301|2011-01-21 08:30,21,97.03,97.03,97.03,97.03,1
20110301|2011-01-21 09:00,21,97.24,97.24,96.72,96.72,8
20110301|2011-01-21 09:30,21,97.31,97.31,97.31,97.31,1
20110301|2011-01-21 10:00,21,97.25,97.26,96.92,97.2,14
20110301|2011-01-21 10:30,21,97.24,97.24,97.05,97.16,14
20110301|2011-01-21 11:00,21,97.2,97.54,97.2,97.53,11
20110301|2011-01-21 11:30,21,97.45,97.45,97.39,97.39,2
20110301|2011-01-21 12:00,21,97.56,97.64,97.51,97.64,15
20110301|2011-01-21 13:00,21,97.7,97.7,97.64,97.64,5
20110301|2011-01-21 13:30,21,97.62,97.62,97.62,97.62,1
20110301|2011-01-21 14:00,21,97.48,97.51,97.48,97.51,4
20110301|2011-01-24 02:30,24,97.9,97.9,97.9,97.9,2
20110301|2011-01-24 07:00,24,97.9,97.9,97.79,97.82,5
20110301|2011-01-24 08:00,24,98.02,98.02,97.24,97.24,18
20110301|2011-01-24 08:30,24,97.33,97.34,97.17,97.25,15
20110301|2011-01-24 09:00,24,97.27,97.39,97.08,97.08,16
20110301|2011-01-24 09:30,24,97.52,97.64,97.51,97.61,16
20110301|2011-01-24 10:00,24,97.61,97.84,97.58,97.71,14
20110301|2011-01-24 10:30,24,97.8,97.8,97.35,97.35,9
20110301|2011-01-24 11:00,24,97.49,97.5,97.09,97.12,13
20110301|2011-01-24 11:30,24,97.18,97.18,96.61,96.61,20
20110301|2011-01-24 12:00,24,96.63,96.63,96.33,96.33,4
20110301|2011-01-24 12:30,24,96.42,96.42,96.42,96.42,1
20110301|2011-01-24 13:00,24,96.51,96.51,96.51,96.51,4
20110301|2011-01-24 13:30,24,96.6,96.62,96.6,96.62,2
20110301|2011-01-25 04:00,25,95.92,95.92,95.78,95.78,7
20110301|2011-01-25 04:30,25,95.59,95.59,95.1,95.1,10
20110301|2011-01-25 06:00,25,95.02,95.02,95.02,95.02,2
20110301|2011-01-25 07:00,25,95.51,95.51,95.51,95.51,1
20110301|2011-01-25 07:30,25,95.23,95.23,95.03,95.03,7
20110301|2011-01-25 08:00,25,95.08,95.08,94.86,95.03,8
20110301|2011-01-25 08:30,25,95.19,95.19,95.19,95.19,2
20110301|2011-01-25 09:00,25,95.32,95.32,95.24,95.24,3
20110301|2011-01-25 09:30,25,95.36,95.36,95.36,95.36,1
20110301|2011-01-25 10:00,25,95.7,95.7,95.45,95.48,4
20110301|2011-01-25 10:30,25,95.53,95.53,95.22,95.22,8
20110301|2011-01-25 11:00,25,95.38,95.42,95.38,95.4,6
20110301|2011-01-25 11:30,25,95.24,95.45,95.24,95.44,5
20110301|2011-01-25 12:00,25,95.4,95.58,95.4,95.58,3
20110301|2011-01-25 12:30,25,95.58,95.58,95.58,95.58,1
20110301|2011-01-25 13:00,25,95.4,95.4,95.19,95.19,5
20110301|2011-01-25 13:30,25,95.22,95.22,95.22,95.22,1
20110301|2011-01-25 15:30,25,95.44,95.44,95.44,95.44,1
20110301|2011-01-26 02:30,26,96.06,96.18,96.06,96.18,8
20110301|2011-01-26 03:00,26,96.25,96.25,96.25,96.25,2
20110301|2011-01-26 03:30,26,96.41,96.41,96.41,96.41,3
20110301|2011-01-26 06:00,26,96.63,96.7,96.49,96.7,8
20110301|2011-01-26 06:30,26,96.65,96.65,96.65,96.65,1
20110301|2011-01-26 07:30,26,96.73,96.73,96.54,96.58,12
20110301|2011-01-26 08:00,26,96.42,96.63,96.42,96.48,5
20110301|2011-01-26 08:30,26,96.54,96.57,96.46,96.47,7
20110301|2011-01-26 09:00,26,96.41,96.55,96.41,96.55,6
20110301|2011-01-26 09:30,26,96.43,96.77,96.37,96.6,24
20110301|2011-01-26 10:00,26,96.58,96.88,96.51,96.88,12
20110301|2011-01-26 10:30,26,96.91,97.47,96.91,97.19,31
20110301|2011-01-26 11:00,26,97.11,97.27,97.07,97.27,9
20110301|2011-01-26 11:30,26,97.33,97.33,97.18,97.18,3
20110301|2011-01-26 12:00,26,97.28,97.35,97.15,97.35,16
20110301|2011-01-26 12:30,26,97.51,97.7,97.51,97.7,8
20110301|2011-01-26 13:00,26,97.69,97.98,97.69,97.86,22
20110301|2011-01-26 13:30,26,97.81,97.89,97.81,97.89,3
20110301|2011-01-26 14:00,26,97.91,97.91,97.91,97.91,1
20110301|2011-01-27 01:30,27,97.65,97.65,97.65,97.65,1
20110301|2011-01-27 02:00,27,97.5,97.5,97.5,97.5,1
20110301|2011-01-27 03:00,27,97.77,97.77,97.77,97.77,1
20110301|2011-01-27 05:00,27,97.7,97.75,97.7,97.75,5
20110301|2011-01-27 06:30,27,98.45,98.57,98.45,98.55,8
20110301|2011-01-27 07:00,27,98.67,98.67,98.52,98.52,6
20110301|2011-01-27 07:30,27,98.33,98.95,98.2,98.63,27
20110301|2011-01-27 08:00,27,98.57,98.82,98.54,98.69,8
20110301|2011-01-27 08:30,27,98.41,98.47,98.12,98.35,10
20110301|2011-01-27 09:00,27,98.5,98.61,98.44,98.58,12
20110301|2011-01-27 09:30,27,98.63,98.81,98.44,98.5,30
20110301|2011-01-27 10:00,27,98.29,98.38,97.59,97.59,49
20110301|2011-01-27 10:30,27,97.55,98.01,97.55,97.98,33
20110301|2011-01-27 11:00,27,97.87,97.92,97.69,97.69,11
20110301|2011-01-27 11:30,27,97.62,97.79,97.62,97.77,11
20110301|2011-01-27 12:00,27,98.05,98.05,98.01,98.01,2
20110301|2011-01-27 12:30,27,97.89,97.89,97.89,97.89,1
20110301|2011-01-27 13:00,27,97.66,97.86,97.4,97.4,20
20110301|2011-01-27 13:30,27,97.27,97.28,97.27,97.28,2
20110301|2011-01-27 14:00,27,97.33,97.33,97.33,97.33,2
20110301|2011-01-27 15:00,27,97.29,97.29,97.29,97.29,5
20110301|2011-01-27 15:30,27,97.12,97.12,97.12,97.12,1
20110301|2011-01-28 02:30,28,98,98,98,98,1
20110301|2011-01-28 03:30,28,97.85,97.9,97.85,97.9,2
20110301|2011-01-28 05:30,28,97.93,97.93,97.89,97.89,25
20110301|2011-01-28 06:00,28,97.98,97.98,97.98,97.98,1
20110301|2011-01-28 06:30,28,97.8,97.83,97.8,97.83,2
20110301|2011-01-28 07:30,28,97.99,98.02,97.7,97.86,30
20110301|2011-01-28 08:00,28,97.75,97.75,97.19,97.22,14
20110301|2011-01-28 08:30,28,97.36,97.8,97.06,97.78,24
20110301|2011-01-28 09:00,28,97.82,97.97,97.7,97.9,19
20110301|2011-01-28 09:30,28,97.88,98.72,97.88,98.72,61
20110301|2011-01-28 10:00,28,98.59,98.91,98.41,98.41,68
20110301|2011-01-28 10:30,28,98.44,99.02,98.34,99.02,15
20110301|2011-01-28 11:00,28,99.36,99.55,98.83,99.02,59
20110301|2011-01-28 11:30,28,99.05,99.47,99.05,99.47,38
20110301|2011-01-28 12:00,28,99.54,99.54,99.35,99.49,12
20110301|2011-01-28 12:30,28,99.36,99.41,99.3,99.3,12
20110301|2011-01-28 13:00,28,99.52,99.52,99.11,99.13,13
20110301|2011-01-28 13:30,28,99.41,99.41,99.41,99.41,1
20110301|2011-01-31 00:00,31,99.42,99.42,99.42,99.42,2
20110301|2011-01-31 02:30,31,99.18,99.18,98.86,98.86,9
20110301|2011-01-31 03:00,31,99.26,99.26,99.26,99.26,3
20110301|2011-01-31 03:30,31,98.9,98.9,98.83,98.83,3
20110301|2011-01-31 04:00,31,98.84,98.84,98.56,98.63,3
20110301|2011-01-31 04:30,31,98.56,98.56,98.56,98.56,4
20110301|2011-01-31 05:00,31,98.99,98.99,98.99,98.99,1
20110301|2011-01-31 07:00,31,98.96,99.12,98.92,99,4
20110301|2011-01-31 07:30,31,99.07,99.07,98.9,98.9,13
20110301|2011-01-31 08:00,31,98.93,99.13,98.93,99.1,32
20110301|2011-01-31 08:30,31,99.33,99.36,99.19,99.27,13
20110301|2011-01-31 09:00,31,99.2,99.42,99.2,99.42,31
20110301|2011-01-31 09:30,31,99.51,99.57,99.51,99.57,10
20110301|2011-01-31 10:00,31,99.9,100.03,99.67,99.98,19
20110301|2011-01-31 10:30,31,99.97,100.43,99.97,100.4,13
20110301|2011-01-31 11:00,31,100.5,100.84,100.5,100.84,19
20110301|2011-01-31 11:30,31,100.91,100.99,100.83,100.89,10
20110301|2011-01-31 12:00,31,100.86,101.17,100.86,100.94,36
20110301|2011-01-31 12:30,31,100.88,100.9,100.88,100.9,3
20110301|2011-01-31 13:00,31,101.07,101.67,100.94,100.94,43
20110301|2011-01-31 14:00,31,100.86,100.86,100.86,100.86,2
20110301|2011-01-31 14:30,31,100.63,100.63,100.63,100.63,1
20110301|2011-01-31 15:00,31,100.37,100.37,100.37,100.37,2
20110301|2011-02-01 00:30,1,100.49,100.49,100.47,100.47,3
20110301|2011-02-01 04:00,1,100.51,100.51,100.51,100.51,1
20110301|2011-02-01 06:30,1,100.43,100.43,100.43,100.43,2
20110301|2011-02-01 07:30,1,100.6,100.6,100.42,100.6,10
20110301|2011-02-01 08:00,1,100.66,101.19,100.66,101.19,7
20110301|2011-02-01 08:30,1,101.33,101.39,100.98,101.01,8
20110301|2011-02-01 09:00,1,101.32,101.32,101.08,101.3,8
20110301|2011-02-01 09:30,1,101.29,101.49,101.2,101.24,9
20110301|2011-02-01 10:00,1,101.49,101.52,100.83,101.19,11
20110301|2011-02-01 10:30,1,101.46,101.46,101.46,101.46,1
20110301|2011-02-01 11:00,1,101.57,101.76,101.57,101.76,4
20110301|2011-02-01 11:30,1,102,102,101.95,101.95,2
20110301|2011-02-01 12:00,1,102.01,102.01,101.85,101.85,4
20110301|2011-02-01 12:30,1,101.45,101.56,101.13,101.56,7
20110301|2011-02-01 13:00,1,101.8,101.98,101.68,101.82,16
20110301|2011-02-01 13:30,1,101.6,101.61,101.34,101.34,16
20110301|2011-02-01 14:30,1,101.58,101.58,101.58,101.58,1
20110301|2011-02-01 15:00,1,101.33,101.55,101.33,101.55,12
20110301|2011-02-01 19:00,2,101.98,101.98,101.98,101.98,1
20110301|2011-02-02 01:00,2,101.55,101.55,101.55,101.55,1
20110301|2011-02-02 02:00,2,101.63,101.63,101.63,101.63,1
20110301|2011-02-02 04:00,2,101.58,101.58,101.58,101.58,1
20110301|2011-02-02 04:30,2,101.77,101.78,101.77,101.78,2
20110301|2011-02-02 07:00,2,101.8,101.8,101.8,101.8,1
20110301|2011-02-02 08:00,2,101.77,101.9,101.77,101.81,105
20110301|2011-02-02 08:30,2,101.87,102.12,101.81,102.12,17
20110301|2011-02-02 09:00,2,101.92,101.92,101.92,101.92,3
20110301|2011-02-02 09:30,2,101.71,102.25,101.71,102.24,19
20110301|2011-02-02 10:00,2,101.8,102.12,101.8,102.12,41
20110301|2011-02-02 10:30,2,102.18,102.18,101.95,101.95,3
20110301|2011-02-02 11:00,2,102.02,102.02,101.33,101.33,8
20110301|2011-02-02 11:30,2,101.49,101.5,101.49,101.5,2
20110301|2011-02-02 12:30,2,102.05,102.12,101.96,102.11,15
20110301|2011-02-02 13:00,2,102.18,102.39,102.18,102.39,12
20110301|2011-02-02 13:30,2,102.45,102.45,102.35,102.44,50
20110301|2011-02-02 14:00,2,102.44,102.44,102.44,102.44,7
20110301|2011-02-02 23:30,3,103.46,103.46,103.27,103.27,2
20110301|2011-02-03 00:00,3,103.19,103.19,103.19,103.19,1
20110301|2011-02-03 06:30,3,102.93,102.93,102.93,102.93,21
20110301|2011-02-03 07:30,3,102.74,102.74,102.74,102.74,1
20110301|2011-02-03 08:00,3,102.54,102.85,102.54,102.81,11
20110301|2011-02-03 08:30,3,102.82,103.05,102.75,103.05,6
20110301|2011-02-03 09:00,3,102.62,102.62,101.71,101.8,9
20110301|2011-02-03 09:30,3,102.1,102.1,102.05,102.06,4
20110301|2011-02-03 10:00,3,102.06,102.63,102.06,102.46,16
20110301|2011-02-03 10:30,3,102.43,102.43,102.33,102.33,4
20110301|2011-02-03 11:00,3,102.3,102.3,101.45,101.45,7
20110301|2011-02-03 12:00,3,102.01,102.01,102.01,102.01,1
20110301|2011-02-03 12:30,3,101.84,101.84,101.74,101.74,2
20110301|2011-02-03 13:00,3,101.73,101.73,101.73,101.73,1
20110301|2011-02-03 13:30,3,101.71,101.71,101.71,101.71,1
20110301|2011-02-04 03:30,4,101.56,101.56,101.56,101.56,1
20110301|2011-02-04 07:30,4,102.07,102.07,101.87,101.96,8
20110301|2011-02-04 08:00,4,101.97,102.09,101.88,101.88,5
20110301|2011-02-04 09:00,4,102.12,102.12,102.12,102.12,2
20110301|2011-02-04 09:30,4,101.37,101.37,100.57,100.65,27
20110301|2011-02-04 10:00,4,100.39,100.39,99.64,100.26,58
20110301|2011-02-04 10:30,4,100.31,100.31,99.47,99.47,21
20110301|2011-02-04 11:00,4,99.96,99.96,99.88,99.89,7
20110301|2011-02-04 11:30,4,100,100.17,99.69,99.69,13
20110301|2011-02-04 12:00,4,100.14,100.25,100.12,100.25,5
20110301|2011-02-04 12:30,4,100.3,100.56,100.3,100.56,3
20110301|2011-02-04 13:00,4,99.99,99.99,99.8,99.84,31
20110301|2011-02-04 13:30,4,99.9,99.9,99.82,99.82,2
20110301|2011-02-07 02:30,7,100.53,100.53,100.53,100.53,3
20110301|2011-02-07 03:30,7,100.82,100.82,100.82,100.82,5
20110301|2011-02-07 07:30,7,100.44,100.44,99.99,100.01,6
20110301|2011-02-07 08:00,7,99.85,100.1,99.85,100.09,10
20110301|2011-02-07 08:30,7,100.02,100.02,99.64,99.67,9
20110301|2011-02-07 09:00,7,99.67,99.82,99.58,99.82,8
20110301|2011-02-07 10:00,7,100.31,100.32,100.07,100.07,3
20110301|2011-02-07 11:00,7,99.63,99.63,99.17,99.29,24
20110301|2011-02-07 11:30,7,99.29,99.29,98.94,98.94,37
20110301|2011-02-07 12:00,7,99.05,99.15,99.04,99.14,6
20110301|2011-02-07 12:30,7,99.16,99.36,99.1,99.36,12
20110301|2011-02-07 13:00,7,99.1,99.18,99.09,99.18,21
20110301|2011-02-07 13:30,7,99.3,99.37,99.3,99.37,8
20110301|2011-02-07 14:00,7,99.39,99.39,99.29,99.29,2
20110301|2011-02-07 15:00,7,99.16,99.16,99.16,99.16,1
20110301|2011-02-08 04:30,8,98.97,98.97,98.87,98.87,51
20110301|2011-02-08 05:00,8,98.23,98.36,98.13,98.36,16
20110301|2011-02-08 05:30,8,98.23,98.23,98.23,98.23,1
20110301|2011-02-08 06:00,8,98.23,98.23,98.23,98.23,29
20110301|2011-02-08 07:00,8,97.71,97.71,97.56,97.56,14
20110301|2011-02-08 07:30,8,98.22,98.22,98.22,98.22,1
20110301|2011-02-08 08:00,8,98.46,99.02,98.46,98.9,11
20110301|2011-02-08 09:00,8,99.36,99.9,99.36,99.9,52
20110301|2011-02-08 09:30,8,99.9,99.9,99.9,99.9,10
20110301|2011-02-08 10:00,8,99.73,100.35,99.73,100.23,105
20110301|2011-02-08 10:30,8,99.94,99.94,99.92,99.92,20
20110301|2011-02-08 11:00,8,100.11,100.11,100.06,100.06,20
20110301|2011-02-08 11:30,8,100.03,100.03,99.75,99.75,64
20110301|2011-02-08 12:00,8,99.65,99.65,99.42,99.6,108
20110301|2011-02-08 12:30,8,99.57,99.94,99.57,99.76,11
20110301|2011-02-08 13:00,8,99.85,99.97,99.85,99.9,56
20110301|2011-02-08 14:00,8,99.97,99.97,99.97,99.97,20
20110301|2011-02-08 14:30,8,100.12,100.12,100.12,100.12,2
20110301|2011-02-09 00:00,9,100.3,100.3,100.3,100.3,1
20110301|2011-02-09 00:30,9,100.43,100.49,100.43,100.49,3
20110301|2011-02-09 05:00,9,100.39,100.39,100.39,100.39,1
20110301|2011-02-09 07:00,9,100.51,100.51,100.51,100.51,1
20110301|2011-02-09 07:30,9,100.41,100.41,100.41,100.41,1
20110301|2011-02-09 08:00,9,100.45,100.54,100.45,100.54,9
20110301|2011-02-09 09:00,9,100.98,101.04,100.98,101.04,2
20110301|2011-02-09 09:30,9,101.26,101.26,100.58,100.58,12
20110301|2011-02-09 10:00,9,100.74,100.84,100.74,100.83,11
20110301|2011-02-09 11:30,9,100.83,101.1,100.83,101.1,2
20110301|2011-02-09 12:00,9,101.98,101.98,101.79,101.8,5
20110301|2011-02-09 13:00,9,101.67,101.73,101.59,101.73,13
20110301|2011-02-09 13:30,9,101.98,101.98,101.98,101.98,1
20110301|2011-02-09 14:30,9,102.1,102.1,102.1,102.1,1
20110301|2011-02-09 21:30,10,101.97,102.01,101.97,102.01,2
20110301|2011-02-09 23:30,10,101.96,101.96,101.96,101.96,1
20110301|2011-02-10 00:00,10,101.96,101.96,101.96,101.96,1
20110301|2011-02-10 03:00,10,101.91,101.91,101.91,101.91,1
20110301|2011-02-10 03:30,10,101.65,101.65,101.65,101.65,1
20110301|2011-02-10 04:30,10,102.73,102.82,102.73,102.82,20
20110301|2011-02-10 05:00,10,102.29,102.29,102.29,102.29,3
20110301|2011-02-10 07:30,10,102.13,102.13,102.07,102.07,2
20110301|2011-02-10 08:00,10,101.91,101.91,101.5,101.5,4
20110301|2011-02-10 08:30,10,101,101.6,100.88,101.6,11
20110301|2011-02-10 09:00,10,101.8,101.8,100.99,101.14,8
20110301|2011-02-10 09:30,10,101.28,101.48,101.08,101.09,5
20110301|2011-02-10 10:00,10,101.14,101.6,101.14,101.6,7
20110301|2011-02-10 10:30,10,101.4,101.5,101.4,101.45,4
20110301|2011-02-10 11:00,10,101,101,100.97,100.97,2
20110301|2011-02-10 11:30,10,100.95,100.99,100.95,100.99,2
20110301|2011-02-10 12:00,10,100.88,100.99,100.88,100.95,4
20110301|2011-02-10 12:30,10,101.35,101.42,101.25,101.25,4
20110301|2011-02-10 13:00,10,101.23,101.23,101.15,101.15,4
20110301|2011-02-10 13:30,10,100.6,100.6,100.6,100.6,1
20110301|2011-02-10 14:00,10,100.7,100.9,100.7,100.9,3
20110301|2011-02-10 14:30,10,100.99,100.99,100.9,100.9,7
20110301|2011-02-10 15:00,10,101.1,101.1,101.1,101.1,1
20110301|2011-02-11 01:00,11,101.42,101.42,101.42,101.42,1
20110301|2011-02-11 03:30,11,101.6,101.6,101.6,101.6,1
20110301|2011-02-11 07:30,11,101.9,101.9,101.9,101.9,1
20110301|2011-02-11 08:00,11,101.94,101.94,101.9,101.9,2
20110301|2011-02-11 08:30,11,101.55,101.63,101.55,101.63,2
20110301|2011-02-11 10:00,11,100.88,101.25,100.88,101.25,6
20110301|2011-02-11 10:30,11,101.3,101.3,101.15,101.15,2
20110301|2011-02-11 11:30,11,101.27,101.27,101.05,101.05,6
20110401|2010-12-03 08:30,3,90.59,90.59,90.59,90.59,1
20110401|2010-12-17 02:00,17,92.17,92.17,92.17,92.17,1
20110401|2010-12-17 08:00,17,91.72,91.72,91.72,91.72,1
20110401|2010-12-23 08:30,23,93.61,93.61,93.61,93.61,2
20110401|2011-01-04 04:30,4,95.31,95.32,95.25,95.25,7
20110401|2011-01-04 11:00,4,92.8,92.8,92.8,92.8,1
20110401|2011-01-04 12:00,4,93.07,93.07,93.07,93.07,1
20110401|2011-01-14 08:00,14,97.65,97.65,97.65,97.65,1
20110401|2011-01-14 09:00,14,98.08,98.08,98.08,98.08,1
20110401|2011-01-21 09:00,21,97.25,97.25,97.25,97.25,1
20110401|2011-01-21 10:00,21,97.28,97.28,97.28,97.28,1
20110401|2011-01-24 09:00,24,97.26,97.26,97.26,97.26,1
20110401|2011-01-24 11:30,24,97.21,97.21,97.21,97.21,2
20110401|2011-01-25 08:30,25,95.21,95.21,95.21,95.21,1
20110401|2011-01-26 13:00,26,97.93,97.93,97.93,97.93,2
20110401|2011-01-26 14:30,26,98.2,98.44,98.2,98.44,2
20110401|2011-01-27 04:00,27,97.55,97.55,97.55,97.55,1
20110401|2011-01-27 07:30,27,98.47,98.47,98.47,98.47,2
20110401|2011-01-27 13:00,27,97.52,97.52,97.52,97.52,1
20110401|2011-01-28 03:00,28,97.95,97.95,97.92,97.93,4
20110401|2011-01-28 03:30,28,98.1,98.1,97.93,97.93,2
20110401|2011-01-28 07:00,28,98,98,98,98,1
20110401|2011-01-28 07:30,28,98.02,98.02,98.02,98.02,1
20110401|2011-01-28 08:00,28,97.72,97.87,97.39,97.41,4
20110401|2011-01-28 08:30,28,97.24,97.26,97.24,97.26,2
20110401|2011-01-28 10:00,28,98.93,98.93,98.93,98.93,2
20110401|2011-01-28 11:30,28,99.24,99.24,99.24,99.24,1
20110401|2011-01-31 02:00,31,99.5,99.5,99.5,99.5,5
20110401|2011-01-31 03:00,31,99.03,99.03,99.03,99.03,2
20110401|2011-01-31 04:00,31,98.68,98.68,98.68,98.68,1
20110401|2011-01-31 04:30,31,98.86,98.86,98.86,98.86,1
20110401|2011-01-31 08:00,31,99.16,99.16,99.16,99.16,5
20110401|2011-01-31 14:00,31,101,101,101,101,3
20110401|2011-02-01 05:00,1,100.65,100.65,100.65,100.65,5
20110401|2011-02-01 09:00,1,101.18,101.18,101.18,101.18,1
20110401|2011-02-01 13:00,1,102.1,102.1,102.1,102.1,1
20110401|2011-02-02 06:30,2,101.83,101.83,101.83,101.83,2
20110401|2011-02-02 08:00,2,102.26,102.26,102.26,102.26,23
20110401|2011-02-02 12:00,2,102.2,102.2,102.2,102.2,1
20110401|2011-02-02 12:30,2,102.48,102.48,102.3,102.35,5
20110401|2011-02-02 13:00,2,102.47,102.47,102.47,102.47,1
20110401|2011-02-02 14:30,2,102.75,102.75,102.75,102.75,1
20110401|2011-02-03 08:30,3,103.17,103.17,103.17,103.17,1
20110401|2011-02-03 09:00,3,102.78,102.78,102.78,102.78,1
20110401|2011-02-03 10:00,3,102.71,102.71,102.71,102.71,2
20110401|2011-02-03 10:30,3,102.74,102.74,102.74,102.74,1
20110401|2011-02-03 12:00,3,102.45,102.45,102.45,102.45,1
20110401|2011-02-04 02:00,4,102.2,102.2,102.2,102.2,2
20110401|2011-02-04 09:30,4,101.05,101.05,101.05,101.05,2
20110401|2011-02-04 11:30,4,100.37,100.37,100.37,100.37,1
20110401|2011-02-04 12:30,4,100.86,100.86,100.86,100.86,1
20110401|2011-02-04 13:30,4,100.3,100.3,100.3,100.3,1
20110401|2011-02-06 19:00,7,100.87,100.87,100.87,100.87,1
20110401|2011-02-06 19:30,7,101,101,101,101,1
20110401|2011-02-07 08:00,7,100.57,100.61,100.53,100.6,55
20110401|2011-02-07 10:30,7,100.5,100.5,100.5,100.5,1
20110401|2011-02-07 11:00,7,100.49,100.49,100.2,100.2,4
20110401|2011-02-07 11:30,7,99.75,99.75,99.75,99.75,1
20110401|2011-02-07 13:00,7,99.71,99.71,99.71,99.71,2
20110401|2011-02-07 14:00,7,100,100,99.9,99.9,4
20110401|2011-02-07 19:30,8,100,100,100,100,1
20110401|2011-02-08 04:30,8,99.6,99.6,99,99,5
20110401|2011-02-08 05:00,8,99,99,99,99,1
20110401|2011-02-08 05:30,8,98.89,98.89,98.89,98.89,1
20110401|2011-02-08 06:30,8,98.5,98.5,98.5,98.5,1
20110401|2011-02-08 07:00,8,98.36,98.62,98.36,98.62,2
20110401|2011-02-08 07:30,8,98.83,98.83,98.83,98.83,1
20110401|2011-02-08 08:00,8,99.04,99.55,99.04,99.51,8
20110401|2011-02-08 08:30,8,99.24,99.56,99.24,99.45,5
20110401|2011-02-08 09:00,8,100.03,100.45,100.03,100.24,4
20110401|2011-02-08 09:30,8,100.35,100.49,100.35,100.48,4
20110401|2011-02-08 10:00,8,100.27,100.87,100.27,100.68,11
20110401|2011-02-08 11:30,8,100.34,100.34,100.33,100.33,3
20110401|2011-02-08 12:00,8,100.18,100.18,99.95,100.06,4
20110401|2011-02-08 12:30,8,100.1,100.2,100.1,100.15,7
20110401|2011-02-08 13:00,8,100.37,100.61,100.37,100.5,10
20110401|2011-02-08 13:30,8,100.6,100.62,100.6,100.61,5
20110401|2011-02-08 14:30,8,100.61,100.61,100.61,100.61,1
20110401|2011-02-09 00:00,9,100.8,100.88,100.8,100.88,5
20110401|2011-02-09 00:30,9,100.86,100.99,100.86,100.99,2
20110401|2011-02-09 07:30,9,101.01,101.12,100.97,100.97,4
20110401|2011-02-09 08:00,9,100.95,101.02,100.95,101.02,5
20110401|2011-02-09 08:30,9,101.08,101.15,101.08,101.15,2
20110401|2011-02-09 09:00,9,101.43,101.76,101.43,101.7,5
20110401|2011-02-09 09:30,9,101.49,101.77,100.82,100.82,12
20110401|2011-02-09 10:00,9,101.15,101.34,101.14,101.34,10
20110401|2011-02-09 10:30,9,101.23,101.34,101.23,101.34,2
20110401|2011-02-09 11:00,9,101.17,101.2,101.17,101.2,2
20110401|2011-02-09 11:30,9,101.6,101.6,101.6,101.6,1
20110401|2011-02-09 12:00,9,101.6,102.38,101.59,102.38,7
20110401|2011-02-09 12:30,9,102.36,102.6,102.36,102.43,3
20110401|2011-02-09 13:00,9,102.16,102.38,101.95,102.38,11
20110401|2011-02-09 13:30,9,102.44,102.5,102.44,102.5,3
20110401|2011-02-10 03:00,10,102.2,102.2,102.2,102.2,1
20110401|2011-02-10 04:00,10,102.5,102.5,102.5,102.5,1
20110401|2011-02-10 05:00,10,102.64,102.64,102.64,102.64,3
20110401|2011-02-10 05:30,10,102.69,102.69,102.69,102.69,1
20110401|2011-02-10 06:30,10,102.51,102.66,102.51,102.66,3
20110401|2011-02-10 07:00,10,102.5,102.7,102.5,102.69,5
20110401|2011-02-10 07:30,10,102.63,102.85,102.45,102.5,6
20110401|2011-02-10 08:00,10,102.37,102.39,102.01,102.39,8
20110401|2011-02-10 08:30,10,101.5,102.13,101.35,102.13,19
20110401|2011-02-10 09:00,10,102.12,102.27,101.36,101.45,5
20110401|2011-02-10 09:30,10,101.98,102.08,101.62,101.62,9
20110401|2011-02-10 10:00,10,101.82,102.15,101.82,102.15,3
20110401|2011-02-10 10:30,10,101.97,101.97,101.97,101.97,1
20110401|2011-02-10 11:30,10,101.57,101.57,101.11,101.22,8
20110401|2011-02-10 13:00,10,101.72,101.77,101.71,101.77,7
20110401|2011-02-10 13:30,10,101.15,101.15,101.15,101.15,1
20110401|2011-02-10 14:00,10,101.36,101.36,101.34,101.34,3
20110401|2011-02-10 14:30,10,101.65,101.65,101.65,101.65,1
20110401|2011-02-11 04:00,11,101.82,101.82,101.82,101.82,1
20110401|2011-02-11 05:00,11,101.96,101.96,101.96,101.96,1
20110401|2011-02-11 06:00,11,102,102,102,102,1
20110401|2011-02-11 06:30,11,102.11,102.11,102.11,102.11,1
20110401|2011-02-11 07:00,11,102.06,102.06,101.99,101.99,2
20110401|2011-02-11 07:30,11,102.46,102.46,102.07,102.07,8
20110401|2011-02-11 08:00,11,102.23,102.47,101.98,102.31,25
20110401|2011-02-11 08:30,11,101.98,102.25,101.92,102.11,23
20110401|2011-02-11 09:00,11,102,102,102,102,2
20110401|2011-02-11 09:30,11,101.82,102.24,101.82,102.24,5
20110401|2011-02-11 10:00,11,101.91,101.91,100.57,101.45,26
20110401|2011-02-11 10:30,11,101.08,101.08,101.08,101.08,1
20110401|2011-02-11 11:00,11,100.71,100.72,100.65,100.72,11
20110401|2011-02-11 11:30,11,100.98,101.03,100.8,100.93,5
20110401|2011-02-11 12:00,11,101.25,101.25,101.25,101.25,1
20110401|2011-02-11 13:00,11,101.1,101.1,100.88,101,15
20110401|2011-02-11 13:30,11,101.1,101.16,101.1,101.16,4
20110401|2011-02-11 14:00,11,101.04,101.07,101.04,101.07,2
20110401|2011-02-13 21:00,14,101.7,101.7,101.7,101.7,1
20110401|2011-02-14 01:30,14,101.42,101.42,101.42,101.42,1
20110401|2011-02-14 03:00,14,101.1,101.1,101.08,101.08,2
20110401|2011-02-14 03:30,14,101.52,101.52,101.52,101.52,2
20110401|2011-02-14 05:00,14,101.8,101.8,101.8,101.8,1
20110401|2011-02-14 07:30,14,101.95,102.31,101.95,102.31,9
20110401|2011-02-14 08:00,14,102.5,102.5,102.11,102.22,9
20110401|2011-02-14 08:30,14,102.39,102.97,102.39,102.89,15
20110401|2011-02-14 09:00,14,103.16,103.94,103.07,103.71,40
20110401|2011-02-14 09:30,14,103.71,103.9,103.63,103.7,23
20110401|2011-02-14 10:00,14,103.63,103.94,103.63,103.89,12
20110401|2011-02-14 10:30,14,103.81,104.28,103.72,104.02,37
20110401|2011-02-14 11:00,14,104,104.02,103.74,103.92,15
20110401|2011-02-14 11:30,14,103.84,103.84,103.65,103.65,4
20110401|2011-02-14 12:00,14,103.37,103.48,103.37,103.48,3
20110401|2011-02-14 13:00,14,103.29,103.29,102.96,103,10
20110401|2011-02-14 13:30,14,103,103,103,103,1
20110401|2011-02-14 14:00,14,103.12,103.12,103.12,103.12,2
20110401|2011-02-14 14:30,14,103,103,103,103,1
20110401|2011-02-15 00:30,15,103.44,103.44,103.44,103.44,1
20110401|2011-02-15 01:30,15,103.35,103.35,103.35,103.35,2
20110401|2011-02-15 02:30,15,103.7,103.7,103.7,103.7,1
20110401|2011-02-15 04:00,15,103.6,103.6,103.57,103.57,2
20110401|2011-02-15 06:00,15,103.33,103.33,103.33,103.33,1
20110401|2011-02-15 07:30,15,103.28,103.49,103.28,103.41,4
20110401|2011-02-15 08:00,15,102.61,103.03,102.57,102.57,13
20110401|2011-02-15 08:30,15,102.81,102.92,102.55,102.92,13
20110401|2011-02-15 09:00,15,102.98,103.04,102.78,102.88,15
20110401|2011-02-15 09:30,15,102.88,103.13,102.88,103.13,4
20110401|2011-02-15 10:00,15,103.49,103.62,103.11,103.18,32
20110401|2011-02-15 10:30,15,103.06,103.06,102.59,102.79,16
20110401|2011-02-15 11:00,15,102.55,102.73,101.78,102.09,30
20110401|2011-02-15 11:30,15,102.16,102.32,101.87,101.94,14
20110401|2011-02-15 12:00,15,101.94,101.94,101.32,101.34,17
20110401|2011-02-15 12:30,15,101.62,101.83,101.44,101.67,14
20110401|2011-02-15 13:00,15,101.58,101.63,101.37,101.63,7
20110401|2011-02-15 13:30,15,101.72,101.72,101.72,101.72,1
20110401|2011-02-15 14:30,15,101.83,101.83,101.83,101.83,1
20110401|2011-02-15 15:30,15,101.63,101.63,101.63,101.63,1
20110401|2011-02-15 17:00,16,101.63,101.63,101.63,101.63,5
20110401|2011-02-16 00:30,16,102.18,102.18,102.17,102.17,2
20110401|2011-02-16 01:00,16,102.09,102.09,102.09,102.09,1
20110401|2011-02-16 02:30,16,102.3,102.3,102.3,102.3,1
20110401|2011-02-16 07:00,16,102.63,102.77,102.63,102.77,3
20110401|2011-02-16 07:30,16,102.76,102.76,102.38,102.42,6
20110401|2011-02-16 08:00,16,102.43,102.44,102.43,102.44,2
20110401|2011-02-16 08:30,16,102.47,102.52,102.47,102.52,2
20110401|2011-02-16 09:00,16,102.57,102.61,102.57,102.61,3
20110401|2011-02-16 09:30,16,102.87,103.18,102.54,102.7,27
20110401|2011-02-16 10:00,16,102.7,103.18,102.57,103.18,15
20110401|2011-02-16 10:30,16,103.51,104.41,103.25,104.19,47
20110401|2011-02-16 11:00,16,104.34,104.34,103.84,103.84,26
20110401|2011-02-16 11:30,16,103.79,103.9,103.78,103.8,11
20110401|2011-02-16 12:00,16,103.75,103.75,103.68,103.68,3
20110401|2011-02-16 12:30,16,103.83,103.83,103.55,103.7,9
20110401|2011-02-16 13:00,16,103.59,103.85,103.22,103.85,30
20110401|2011-02-16 13:30,16,103.73,103.8,103.71,103.8,7
20110401|2011-02-16 14:00,16,103.87,103.91,103.74,103.74,4
20110401|2011-02-16 15:30,16,103.93,103.93,103.93,103.93,1
20110401|2011-02-16 19:30,17,104.25,104.25,104.25,104.25,1
20110401|2011-02-17 02:00,17,104.26,104.26,104.26,104.26,2
20110401|2011-02-17 02:30,17,103.85,103.85,103.85,103.85,1
20110401|2011-02-17 03:30,17,103.94,103.94,103.94,103.94,1
20110401|2011-02-17 04:00,17,103.6,103.6,103.6,103.6,1
20110401|2011-02-17 04:30,17,103.57,103.57,103.57,103.57,1
20110401|2011-02-17 05:30,17,103.77,103.77,103.77,103.77,1
20110401|2011-02-17 07:00,17,103.52,103.52,103.52,103.52,1
20110401|2011-02-17 07:30,17,103.53,104.22,103.53,103.85,6
20110401|2011-02-17 08:00,17,103.95,104,103.95,104,4
20110401|2011-02-17 08:30,17,103.99,103.99,103.65,103.65,5
20110401|2011-02-17 09:00,17,103.3,103.83,103.25,103.48,18
20110401|2011-02-17 09:30,17,103.46,104.04,103.46,103.97,10
20110401|2011-02-17 10:00,17,103.9,104.13,103.56,104.03,25
20110401|2011-02-17 10:30,17,104.07,104.07,103.66,103.66,10
20110401|2011-02-17 11:00,17,103.61,103.96,103.59,103.96,9
20110401|2011-02-17 11:30,17,103.99,103.99,103.67,103.89,7
20110401|2011-02-17 12:00,17,103.59,103.75,102.86,102.91,38
20110401|2011-02-17 12:30,17,103.17,103.24,103.11,103.18,15
20110401|2011-02-17 13:00,17,102.87,102.94,102.48,102.63,12
20110401|2011-02-17 13:30,17,102.66,102.86,102.65,102.85,9
20110401|2011-02-17 16:00,17,102.84,102.84,102.84,102.84,2
20110401|2011-02-17 22:30,18,102.8,102.8,102.8,102.8,1
20110401|2011-02-18 00:00,18,102.53,102.53,102.53,102.53,2
20110401|2011-02-18 03:00,18,103.48,103.48,103.4,103.4,2
20110401|2011-02-18 07:00,18,102.15,102.26,102.15,102.26,3
20110401|2011-02-18 07:30,18,102.21,102.35,102.17,102.21,9
20110401|2011-02-18 08:00,18,102.12,102.14,100.95,101.16,107
20110401|2011-02-18 08:30,18,101.41,101.75,101.35,101.48,56
20110401|2011-02-18 09:00,18,101.7,102.76,101.7,102.76,8
20110401|2011-02-18 09:30,18,102.42,102.61,102.38,102.61,9
20110401|2011-02-18 10:00,18,102.87,103,102.87,102.9,4
20110401|2011-02-18 10:30,18,102.85,102.97,102.76,102.95,7
20110401|2011-02-18 11:00,18,102.76,103.02,102.76,102.84,4
20110401|2011-02-18 11:30,18,103,103,102.72,102.72,6
20110401|2011-02-18 12:00,18,102.76,102.76,102.38,102.38,2
20110401|2011-02-18 12:30,18,102.39,102.44,102.39,102.44,3
20110401|2011-02-18 13:00,18,102.67,102.75,102.4,102.4,5
20110401|2011-02-18 13:30,18,102.71,102.71,102.65,102.65,3
20110401|2011-02-18 14:00,18,102.56,102.56,102.56,102.56,1
20110401|2011-02-21 01:30,22,104.42,104.42,104.42,104.42,2
20110401|2011-02-21 02:00,22,104.5,104.5,103.99,104.2,54
20110401|2011-02-21 02:30,22,104.2,104.27,104.2,104.26,40
20110401|2011-02-21 03:00,22,104.35,104.35,104.35,104.35,1
20110401|2011-02-21 03:30,22,104.3,104.3,104.3,104.3,1
20110401|2011-02-21 04:00,22,104.62,105.02,104.62,105.02,8
20110401|2011-02-21 04:30,22,104.57,104.57,104.57,104.57,1
20110401|2011-02-21 06:00,22,104.34,104.34,104.34,104.34,1
20110401|2011-02-21 06:30,22,104.3,104.3,104.3,104.3,1
20110401|2011-02-21 07:30,22,104.01,104.01,104.01,104.01,1
20110401|2011-02-21 08:00,22,104.5,104.5,104.5,104.5,1
20110401|2011-02-21 09:00,22,104.85,104.9,104.85,104.9,31
20110401|2011-02-21 09:30,22,105,105,105,105,20
20110401|2011-02-21 19:00,22,107.48,107.48,107,107,27
20110401|2011-02-21 19:30,22,106.85,106.85,106.6,106.6,13
20110401|2011-02-21 20:00,22,106.7,106.81,106.7,106.81,2
20110401|2011-02-21 22:00,22,106.84,106.84,106.84,106.84,1
20110401|2011-02-21 23:00,22,107.1,107.76,107.1,107.76,3
20110401|2011-02-22 00:30,22,107.95,108.58,107.95,108.58,2
20110401|2011-02-22 01:30,22,107.63,107.94,107.27,107.27,3
20110401|2011-02-22 03:30,22,107.19,107.19,107.13,107.13,2
20110401|2011-02-22 04:30,22,106.7,107.33,106.7,107.33,2
20110401|2011-02-22 05:00,22,107.42,107.42,107.42,107.42,1
20110401|2011-02-22 05:30,22,106.99,106.99,106.99,106.99,1
20110401|2011-02-22 06:00,22,106.8,107.25,106.8,107.25,5
20110401|2011-02-22 06:30,22,107.08,107.08,107.08,107.08,2
20110401|2011-02-22 07:00,22,107.15,107.15,107.15,107.15,1
20110401|2011-02-22 07:30,22,107.35,107.35,107.05,107.05,2
20110401|2011-02-22 08:00,22,107.32,107.56,106.9,106.9,14
20110401|2011-02-22 08:30,22,106.9,106.9,106,106,30
20110401|2011-02-22 10:00,22,107,107,107,107,3
20110401|2011-02-22 10:30,22,106.94,106.94,106.5,106.5,3
20110401|2011-02-22 11:00,22,106.24,106.45,106.24,106.45,2
20110401|2011-02-22 12:00,22,106.33,106.33,106.33,106.33,1
20110401|2011-02-23 02:00,23,107,107,107,107,1
20110401|2011-02-23 02:30,23,107.4,107.4,107.4,107.4,1
20110401|2011-02-23 06:00,23,107.4,107.44,107.4,107.44,4
20110401|2011-02-23 06:30,23,107.58,107.58,107.43,107.44,5
20110401|2011-02-23 07:00,23,107.55,108.02,107.55,108.02,2
20110401|2011-02-23 07:30,23,108.2,108.5,108.2,108.5,3
20110401|2011-02-23 08:00,23,108.5,109.42,108.5,108.84,29
20110401|2011-02-23 08:30,23,109.3,110.3,109.3,110.3,51
20110401|2011-02-23 09:00,23,109.7,109.73,109.3,109.57,7
20110401|2011-02-23 09:30,23,110.08,110.14,109.96,110.14,3
20110401|2011-02-23 10:00,23,109.73,110.31,109.73,110.28,22
20110401|2011-02-23 10:30,23,110.18,110.83,110.18,110.83,35
20110401|2011-02-23 11:00,23,111.07,111.6,110.87,111.6,37
20110401|2011-02-23 11:30,23,111.8,111.8,111.42,111.45,18
20110401|2011-02-23 12:00,23,111.79,111.79,110.97,111.47,9
20110401|2011-02-23 13:00,23,111.23,111.23,110.57,111.05,24
20110401|2011-02-23 13:30,23,111.25,111.25,111.25,111.25,1
20110401|2011-02-23 15:00,23,111.82,111.82,111.82,111.82,1
20110401|2011-02-23 15:30,23,112,112,112,112,2
20110401|2011-02-23 19:00,24,112.2,112.2,112.2,112.2,1
20110401|2011-02-24 00:30,24,113.5,113.5,113.5,113.5,1
20110401|2011-02-24 01:30,24,115.7,116.81,115.7,116.81,2
20110401|2011-02-24 02:30,24,117,117,117,117,1
20110401|2011-02-24 03:00,24,118.03,118.03,118.03,118.03,3
20110401|2011-02-24 05:00,24,115.19,115.19,115.19,115.19,1
20110401|2011-02-24 05:30,24,114.8,114.8,114.3,114.5,5
20110401|2011-02-24 06:00,24,114.7,114.9,114.7,114.75,3
20110401|2011-02-24 06:30,24,115.2,115.3,115,115.3,3
20110401|2011-02-24 07:00,24,115.3,115.3,114.89,114.89,4
20110401|2011-02-24 07:30,24,114.89,114.89,114.42,114.6,11
20110401|2011-02-24 08:00,24,114.16,114.5,113.7,114,27
20110401|2011-02-24 08:30,24,114.85,114.94,114.34,114.34,5
20110401|2011-02-24 09:00,24,114.23,114.23,112.85,113.44,38
20110401|2011-02-24 09:30,24,113.59,114.2,113.35,113.4,15
20110401|2011-02-24 10:00,24,113.84,114.2,113.09,113.79,32
20110401|2011-02-24 10:30,24,114.2,114.77,114.05,114.05,12
20110401|2011-02-24 11:00,24,114.32,114.6,114.25,114.6,13
20110401|2011-02-24 11:30,24,114.7,114.7,114.27,114.27,3
20110401|2011-02-24 12:00,24,114.35,114.5,114.35,114.45,5
20110401|2011-02-24 12:30,24,114.42,114.42,114.4,114.4,2
20110401|2011-02-24 13:00,24,114.26,114.26,111.4,111.6,32
20110401|2011-02-24 13:30,24,111.54,111.63,110.77,111.63,40
20110401|2011-02-24 14:00,24,111.7,111.7,110.76,110.76,6
20110401|2011-02-24 14:30,24,109.87,110,109.87,110,2
20110401|2011-02-24 15:00,24,110.55,110.75,110.55,110.75,3
20110401|2011-02-24 16:00,24,110.86,111.13,110.86,111.13,2
20110401|2011-02-24 22:30,25,111.94,111.94,111.94,111.94,1
20110401|2011-02-25 01:30,25,113.7,113.7,113.67,113.67,6
20110401|2011-02-25 03:00,25,112.59,112.59,112.59,112.59,1
20110401|2011-02-25 04:00,25,112.09,112.09,112.09,112.09,1
20110401|2011-02-25 05:30,25,112.03,112.16,112,112.16,5
20110401|2011-02-25 07:30,25,111.15,111.16,111.14,111.16,4
20110401|2011-02-25 08:00,25,111.91,111.96,111.91,111.96,2
20110401|2011-02-25 08:30,25,111.65,111.65,111.36,111.36,2
20110401|2011-02-25 09:00,25,111.69,111.69,111.69,111.69,1
20110401|2011-02-25 09:30,25,111.41,111.41,111.11,111.24,7
20110401|2011-02-25 10:00,25,112.11,112.11,112.11,112.11,1
20110401|2011-02-25 10:30,25,111.58,111.58,111.58,111.58,1
20110401|2011-02-25 11:00,25,111.83,111.83,111.65,111.65,7
20110401|2011-02-25 12:30,25,111.94,112.24,111.94,112.24,3
20110401|2011-02-25 13:00,25,112.65,112.66,112.65,112.66,2
20110401|2011-02-25 14:30,25,112.08,112.08,112.08,112.08,1
20110401|2011-02-27 21:30,28,114.2,114.44,114.2,114.44,3
20110401|2011-02-28 04:00,28,111.68,111.68,111.68,111.68,1
20110401|2011-02-28 07:30,28,112.03,112.37,111.89,112.06,14
20110401|2011-02-28 08:00,28,111.92,112.46,111.84,112.43,27
20110401|2011-02-28 08:30,28,112.2,112.26,111.55,111.55,17
20110401|2011-02-28 09:00,28,112.24,112.24,112.24,112.24,1
20110401|2011-02-28 09:30,28,112.29,112.61,112.29,112.61,4
20110401|2011-02-28 10:00,28,112.6,112.77,112.55,112.77,7
20110401|2011-02-28 10:30,28,112.47,112.52,111.92,111.92,7
20110401|2011-02-28 11:30,28,112.24,112.24,112.24,112.24,1
20110401|2011-02-28 13:00,28,112.54,112.54,111.76,111.76,7
20110401|2011-02-28 13:30,28,112.02,112.02,112.02,112.02,1
20110401|2011-02-28 14:00,28,111.83,111.83,111.83,111.83,1
20110401|2011-02-28 14:30,28,111.78,111.78,111.76,111.76,3
20110401|2011-02-28 16:00,28,111.78,111.78,111.78,111.78,1
20110401|2011-03-01 00:30,1,112.37,112.37,112.37,112.37,1
20110401|2011-03-01 01:00,1,112.37,112.37,112.37,112.37,9
20110401|2011-03-01 02:00,1,111.94,111.94,111.94,111.94,1
20110401|2011-03-01 04:00,1,112.6,112.6,112.6,112.6,1
20110401|2011-03-01 06:00,1,112.65,112.65,112.65,112.65,1
20110401|2011-03-01 07:30,1,112.93,112.93,112.93,112.93,1
20110401|2011-03-01 08:00,1,113.19,113.19,113.19,113.19,1
20110401|2011-03-01 08:30,1,113.13,114.31,113.13,114.05,52
20110401|2011-03-01 09:00,1,113.95,113.95,113.51,113.51,12
20110401|2011-03-01 09:30,1,113.62,113.62,113.62,113.62,1
20110401|2011-03-01 10:00,1,113.75,113.75,113.75,113.75,1
20110401|2011-03-01 10:30,1,113.81,114.42,113.74,114.42,19
20110401|2011-03-01 11:00,1,114.48,114.63,114.22,114.37,14
20110401|2011-03-01 11:30,1,114.28,114.28,114.05,114.05,5
20110401|2011-03-01 12:00,1,114.12,114.25,114.12,114.25,3
20110401|2011-03-01 12:30,1,113.9,114.06,113.73,113.73,3
20110401|2011-03-01 13:00,1,114.53,115.51,114.53,115.5,37
20110401|2011-03-01 13:30,1,115.43,115.43,115.3,115.4,7
20110401|2011-03-01 14:00,1,115.42,115.46,115.42,115.46,2
20110401|2011-03-01 14:30,1,115.9,115.9,115.9,115.9,1
20110401|2011-03-01 15:00,1,116.3,116.63,116.23,116.23,8
20110401|2011-03-01 15:30,1,116.7,116.7,116.63,116.63,5
20110401|2011-03-01 19:00,2,116.1,116.1,116.1,116.1,3
20110401|2011-03-01 21:00,2,115.8,115.8,115.45,115.45,5
20110401|2011-03-02 00:00,2,115.96,115.96,115.96,115.96,1
20110401|2011-03-02 01:30,2,115.5,115.5,115.16,115.16,2
20110401|2011-03-02 04:00,2,115.6,115.6,115.6,115.6,1
20110401|2011-03-02 06:00,2,115.55,115.55,115.55,115.55,1
20110401|2011-03-02 07:00,2,115.94,116.19,115.94,116.19,2
20110401|2011-03-02 07:30,2,116.36,116.36,116.06,116.24,3
20110401|2011-03-02 08:00,2,115.48,115.77,115.48,115.77,4
20110401|2011-03-02 08:30,2,116.03,116.03,116.03,116.03,1
20110401|2011-03-02 09:00,2,115.71,115.71,115.71,115.71,1
20110401|2011-03-02 09:30,2,115.43,116.06,115.22,115.88,18
20110401|2011-03-02 10:00,2,115.8,117.19,115.8,117.12,52
20110401|2011-03-02 10:30,2,117.23,117.63,116.89,117.47,40
20110401|2011-03-02 11:00,2,117.22,117.81,117.14,117.33,16
20110401|2011-03-02 11:30,2,117.24,117.24,116.42,116.83,29
20110401|2011-03-02 12:00,2,116.81,116.88,116.38,116.67,8
20110401|2011-03-02 12:30,2,116.81,117.03,116.81,117.03,12
20110401|2011-03-02 13:00,2,116.58,116.83,116.06,116.61,19
20110401|2011-03-02 13:30,2,116.09,116.1,115.91,115.91,11
20110401|2011-03-02 14:00,2,115.89,116,115.78,116,7
20110401|2011-03-02 23:00,3,116.5,116.5,116.5,116.5,1
20110401|2011-03-02 23:30,3,116.21,116.21,115.65,115.65,6
20110401|2011-03-03 00:00,3,114.5,114.5,114.5,114.5,3
20110401|2011-03-03 01:00,3,115.4,115.4,114.6,115.02,7
20110401|2011-03-03 02:00,3,115,115.25,115,115.25,2
20110401|2011-03-03 03:00,3,116.06,116.1,116.06,116.1,3
20110401|2011-03-03 04:00,3,115.79,115.79,115.79,115.79,1
20110401|2011-03-03 05:00,3,115.57,115.64,115.57,115.64,5
20110401|2011-03-03 05:30,3,115.08,115.08,115.02,115.02,8
20110401|2011-03-03 06:30,3,115.42,115.48,115.12,115.12,3
20110401|2011-03-03 07:30,3,114.6,114.61,114.6,114.61,2
20110401|2011-03-03 08:00,3,114.66,114.68,114.52,114.52,5
20110401|2011-03-03 08:30,3,114.58,114.71,114.48,114.55,10
20110401|2011-03-03 09:00,3,114.46,115.08,114.4,115.08,14
20110401|2011-03-03 09:30,3,114.94,115.19,113.73,115.19,57
20110401|2011-03-03 10:00,3,114.92,115,114.54,114.95,26
20110401|2011-03-03 10:30,3,114.86,114.88,114.39,114.49,12
20110401|2011-03-03 11:00,3,114.44,114.48,114.36,114.43,6
20110401|2011-03-03 12:30,3,114.27,114.44,114.17,114.44,5
20110401|2011-03-03 13:00,3,114.22,114.83,114.22,114.83,25
20110401|2011-03-03 13:30,3,114.79,114.79,114.65,114.65,3
20110401|2011-03-03 14:00,3,114.84,114.84,114.84,114.84,3
20110401|2011-03-03 14:30,3,114.8,114.8,114.8,114.8,1
20110401|2011-03-03 15:00,3,114.61,114.64,114.61,114.64,3
20110401|2011-03-04 03:00,4,116.12,116.12,116.12,116.12,1
20110401|2011-03-04 07:00,4,115.92,116.32,115.92,116.02,4
20110401|2011-03-04 07:30,4,115.87,115.96,115.61,115.61,9
20110401|2011-03-04 08:00,4,115.5,115.72,115.32,115.72,11
20110401|2011-03-04 08:30,4,115.67,115.88,115.43,115.44,11
20110401|2011-03-04 09:00,4,115.59,116.02,115.59,115.82,17
20110401|2011-03-04 09:30,4,115.77,115.92,115.67,115.92,6
20110401|2011-03-04 10:00,4,116.03,116.03,115.86,115.99,3
20110401|2011-03-04 10:30,4,116.01,116.18,115.95,115.95,5
20110401|2011-03-04 11:00,4,116.06,116.46,115.93,115.93,18
20110401|2011-03-04 11:30,4,116.34,116.36,116.08,116.25,7
20110401|2011-03-04 12:00,4,116.08,116.1,115.88,115.88,7
20110401|2011-03-04 12:30,4,115.83,115.98,115.83,115.98,2
20110401|2011-03-04 13:00,4,116.02,116.11,115.88,115.89,24
20110401|2011-03-06 18:00,7,116.3,116.3,116.3,116.3,2
20110401|2011-03-07 04:00,7,117.25,117.54,117.25,117.54,12
20110401|2011-03-07 04:30,7,117.47,117.76,117.47,117.76,2
20110401|2011-03-07 05:30,7,117.74,117.74,117.74,117.74,1
20110401|2011-03-07 06:00,7,117.9,117.9,117.9,117.9,3
20110401|2011-03-07 07:30,7,117.6,117.62,117.6,117.6,13
20110401|2011-03-07 08:00,7,117.41,117.43,116.62,117.16,42
20110401|2011-03-07 08:30,7,116.89,116.89,116.89,116.89,1
20110401|2011-03-07 09:00,7,116.2,116.36,116.2,116.36,3
20110401|2011-03-07 09:30,7,116.72,116.72,116.72,116.72,1
20110401|2011-03-07 10:00,7,116.64,116.91,116.64,116.8,4
20110401|2011-03-07 10:30,7,116.78,116.78,115.95,116.19,9
20110401|2011-03-07 11:00,7,116.43,116.43,116.19,116.19,3
20110401|2011-03-07 12:00,7,115.65,115.65,115.33,115.56,8
20110401|2011-03-07 13:00,7,115.47,115.47,114.97,114.97,13
20110401|2011-03-07 13:30,7,115.07,115.2,115.07,115.08,4
20110401|2011-03-07 14:00,7,115.13,115.22,115.13,115.22,12
20110401|2011-03-07 14:30,7,115.17,115.17,114.79,114.79,9
20110401|2011-03-07 15:00,7,114.69,114.69,114.69,114.69,1
20110401|2011-03-08 00:30,8,113.85,113.85,113.85,113.85,1
20110401|2011-03-08 01:30,8,112.83,112.83,112.81,112.81,2
20110401|2011-03-08 02:00,8,113.88,113.88,113.88,113.88,1
20110401|2011-03-08 03:30,8,114.64,114.64,114.64,114.64,1
20110401|2011-03-08 06:00,8,114.85,114.85,114.45,114.55,3
20110401|2011-03-08 06:30,8,114.19,114.19,114.19,114.19,1
20110401|2011-03-08 07:00,8,114.25,114.25,114.01,114.09,4
20110401|2011-03-08 07:30,8,113.67,114,113.25,113.96,4
20110401|2011-03-08 08:00,8,113.49,113.82,113.49,113.72,6
20110401|2011-03-08 08:30,8,113.17,113.17,113.09,113.09,6
20110401|2011-03-08 09:00,8,112.44,113.01,112.44,113.01,3
20110401|2011-03-08 09:30,8,112.97,112.97,112.97,112.97,1
20110401|2011-03-08 10:00,8,113.34,113.4,113.2,113.4,12
20110401|2011-03-08 10:30,8,112.25,112.25,112.25,112.25,1
20110401|2011-03-08 11:00,8,112.68,113.16,112.68,113,3
20110401|2011-03-08 11:30,8,113.23,113.25,113.04,113.04,9
20110401|2011-03-08 12:30,8,113.21,113.21,113.01,113.01,2
20110401|2011-03-08 13:00,8,113.1,113.1,113.05,113.05,8
20110401|2011-03-08 13:30,8,113.15,113.15,113.15,113.15,2
20110401|2011-03-08 14:00,8,113.14,113.26,113.14,113.26,2
20110401|2011-03-09 01:30,9,112.99,112.99,112.99,112.99,1
20110401|2011-03-09 06:00,9,114.05,114.05,114.05,114.05,2
20110401|2011-03-09 07:00,9,114.1,114.1,114.1,114.1,1
20110401|2011-03-09 07:30,9,114.44,114.44,114.44,114.44,1
20110401|2011-03-09 08:00,9,115,115.02,114.83,115.02,4
20110401|2011-03-09 08:30,9,115.02,115.02,114.95,114.95,2
20110401|2011-03-09 09:00,9,114.98,115.13,114.89,115.02,14
20110401|2011-03-09 09:30,9,115.26,116.12,115.26,115.48,27
20110401|2011-03-09 10:00,9,115.78,115.78,115.27,115.63,14
20110401|2011-03-09 10:30,9,115.62,115.62,115.28,115.32,14
20110401|2011-03-09 11:00,9,115.65,115.76,115.56,115.73,11
20110401|2011-03-09 11:30,9,115.18,115.18,114.84,114.99,9
20110401|2011-03-09 12:00,9,115.34,115.52,115.34,115.52,2
20110401|2011-03-09 12:30,9,115.4,115.5,115.4,115.5,2
20110401|2011-03-09 13:00,9,115.44,115.97,115.38,115.97,15
20110401|2011-03-09 13:30,9,115.81,115.82,115.81,115.82,2
20110401|2011-03-09 14:00,9,115.7,115.7,115.7,115.7,1
20110401|2011-03-09 19:30,10,116.5,116.5,116.5,116.5,1
20110401|2011-03-09 20:00,10,116.5,116.5,116.5,116.5,1
20110401|2011-03-09 21:30,10,116.2,116.2,116.2,116.2,1
20110401|2011-03-10 00:30,10,116.5,116.5,116.5,116.5,1
20110401|2011-03-10 01:00,10,116.2,116.2,116.2,116.2,3
20110401|2011-03-10 01:30,10,115.97,115.97,115.97,115.97,3
20110401|2011-03-10 02:00,10,115.7,115.7,115.7,115.7,1
20110401|2011-03-10 02:30,10,115.51,115.51,115.5,115.5,2
20110401|2011-03-10 03:00,10,115.6,115.6,115.6,115.6,1
20110401|2011-03-10 03:30,10,115.54,115.54,115.54,115.54,1
20110401|2011-03-10 04:00,10,115.34,115.34,114.96,114.96,6
20110401|2011-03-10 04:30,10,115.31,115.31,115.31,115.31,1
20110401|2011-03-10 05:00,10,115.24,115.24,115.24,115.24,1
20110401|2011-03-10 06:30,10,113.74,113.74,113.63,113.63,2
20110401|2011-03-10 08:00,10,114.16,114.97,114.15,114.97,3
20110401|2011-03-10 08:30,10,114.49,114.69,114.4,114.63,11
20110401|2011-03-10 09:00,10,114.51,114.51,113.83,113.86,108
20110401|2011-03-10 09:30,10,113.69,113.88,113.54,113.84,47
20110401|2011-03-10 10:00,10,114.05,114.19,114.05,114.19,3
20110401|2011-03-10 10:30,10,113.99,114.22,113.86,114.05,18
20110401|2011-03-10 11:00,10,113.92,113.92,113.86,113.86,10
20110401|2011-03-10 11:30,10,114.21,114.33,114.21,114.25,3
20110401|2011-03-10 12:00,10,114.11,115.5,114.02,115.5,21
20110401|2011-03-10 12:30,10,115.9,116.34,115.33,115.87,72
20110401|2011-03-10 13:00,10,115.89,115.89,115.32,115.39,28
20110401|2011-03-10 13:30,10,115.44,115.44,115.2,115.2,4
20110401|2011-03-10 21:30,11,115.31,115.62,115.31,115.62,2
20110401|2011-03-10 23:30,11,114.77,114.77,114.77,114.77,1
20110401|2011-03-11 06:00,11,112.47,112.51,112.47,112.51,4
20110401|2011-03-11 07:00,11,113.01,113.27,112.86,112.87,15
20110401|2011-03-11 07:30,11,113.09,113.2,112.74,113.2,12
20110401|2011-03-11 08:00,11,113.15,113.26,113.03,113.24,9
20110401|2011-03-11 08:30,11,113.8,113.84,113.66,113.81,9
20110401|2011-03-11 09:00,11,113.68,114.19,113.68,114.19,4
20110401|2011-03-11 09:30,11,114.08,114.3,113.5,113.5,7
20110401|2011-03-11 11:00,11,114.15,114.34,114.15,114.34,4
20110401|2011-03-11 11:30,11,114.26,114.26,114.26,114.26,1
20110401|2011-03-11 12:00,11,113.98,113.98,113.66,113.66,2
20110401|2011-03-11 12:30,11,114.03,114.03,114.03,114.03,1
20110401|2011-03-11 13:00,11,113.69,113.92,113.67,113.81,4
20110401|2011-03-11 13:30,11,113.81,113.81,113.81,113.81,1
20110401|2011-03-13 21:00,14,111.42,111.42,111.42,111.42,1
20110401|2011-03-14 06:00,14,112.08,112.08,112.08,112.08,1
20110401|2011-03-14 07:00,14,112.89,112.9,112.89,112.9,2
20110401|2011-03-14 07:30,14,112.74,112.8,112.43,112.43,9
20110401|2011-03-14 08:00,14,112.37,112.86,112.37,112.86,2
20110401|2011-03-14 10:00,14,112.8,112.88,112.8,112.88,3
20110401|2011-03-14 10:30,14,113.18,113.18,113.18,113.18,1
20110401|2011-03-14 11:00,14,113.3,113.3,112.99,113.14,4
20110401|2011-03-14 11:30,14,113.16,113.28,113.16,113.22,3
20110401|2011-03-14 12:00,14,113.26,113.26,113.26,113.26,1
20110401|2011-03-14 12:30,14,113.47,113.85,113.47,113.85,7
20110401|2011-03-14 13:00,14,113.88,113.98,113.65,113.69,7
20110401|2011-03-14 13:30,14,113.58,113.58,113.58,113.58,1
20110401|2011-03-14 14:00,14,113.36,113.59,113.36,113.59,2
20110401|2011-03-14 19:00,15,113.41,113.41,113.41,113.41,1
20110401|2011-03-14 20:00,15,113.54,113.54,113.52,113.52,3
20110401|2011-03-15 05:00,15,110.2,110.2,110.2,110.2,1
20110401|2011-03-15 06:30,15,108.08,108.08,108.08,108.08,1
20110401|2011-03-15 07:30,15,109.22,109.41,109.22,109.41,6
20110401|2011-03-15 08:00,15,109.65,109.65,109.65,109.65,1
20110401|2011-03-15 09:00,15,108.66,109.42,108.66,109.42,7
20110401|2011-03-15 10:00,15,109.6,109.99,109.6,109.99,2
20110401|2011-03-15 10:30,15,110.03,110.03,110.03,110.03,1
20110401|2011-03-15 11:00,15,110.62,110.89,110.62,110.81,5
20110401|2011-03-15 11:30,15,110.7,110.7,110.35,110.39,8
20110401|2011-03-15 12:00,15,110.21,110.21,110.21,110.21,1
20110401|2011-03-15 13:00,15,109.91,109.91,108.75,108.75,4
20110401|2011-03-15 13:30,15,108.67,108.79,108.67,108.79,2
20110401|2011-03-15 15:30,15,108.18,108.18,108.18,108.18,4
20110401|2011-03-16 07:30,16,110.37,110.37,110.37,110.37,4
20110401|2011-03-16 08:00,16,110.25,110.25,110.25,110.25,2
20110401|2011-03-16 08:30,16,111.1,111.1,111.1,111.1,1
20110401|2011-03-16 10:30,16,111,111,111,111,1
20110501|2011-01-28 14:30,28,99.51,99.51,99.51,99.51,1
20110501|2011-01-31 06:30,31,99.34,99.34,99.34,99.34,1
20110501|2011-01-31 09:30,31,99.87,99.98,99.87,99.98,2
20110501|2011-02-02 08:00,2,102.37,102.55,102.37,102.55,150
20110501|2011-02-02 12:30,2,102.64,102.72,102.64,102.72,62
20110501|2011-02-03 10:00,3,102.68,103.08,102.68,103.07,60
20110501|2011-02-04 11:00,4,100.51,100.59,100.51,100.59,8
20110501|2011-02-09 14:00,9,102.76,102.76,102.76,102.76,1
20110501|2011-02-09 14:30,9,102.95,102.95,102.95,102.95,1
20110501|2011-02-11 11:30,11,101.41,101.41,101.41,101.41,1
20110501|2011-02-13 19:30,14,101.92,101.92,101.88,101.88,11
20110501|2011-02-14 03:30,14,101.98,101.98,101.98,101.98,1
20110501|2011-02-14 08:30,14,103.05,103.05,103.05,103.05,1
20110501|2011-02-14 09:00,14,104.08,104.18,104.08,104.15,4
20110501|2011-02-14 10:30,14,104.61,104.61,104.36,104.36,2
20110501|2011-02-14 13:00,14,103.38,103.38,103.38,103.38,1
20110501|2011-02-14 13:30,14,103.37,103.39,103.34,103.39,6
20110501|2011-02-14 14:30,14,103.3,103.3,103.3,103.3,1
20110501|2011-02-15 07:00,15,103.36,103.36,103.36,103.36,1
20110501|2011-02-15 09:00,15,103.31,103.31,103.16,103.16,3
20110501|2011-02-15 10:30,15,103.24,103.24,103.24,103.24,2
20110501|2011-02-15 11:00,15,102.46,102.46,102.46,102.46,1
20110501|2011-02-16 01:00,16,102.41,102.41,102.37,102.37,2
20110501|2011-02-16 01:30,16,102.46,102.46,102.46,102.46,1
20110501|2011-02-16 06:30,16,102.46,102.46,102.46,102.46,1
20110501|2011-02-16 08:00,16,102.7,102.7,102.7,102.7,2
20110501|2011-02-16 10:30,16,104.19,104.19,104.19,104.19,1
20110501|2011-02-16 11:00,16,104.27,104.27,104.18,104.18,4
20110501|2011-02-16 11:30,16,104.02,104.02,104.02,104.02,1
20110501|2011-02-16 13:00,16,103.45,103.65,103.45,103.65,2
20110501|2011-02-17 07:30,17,104.25,104.31,104.25,104.31,21
20110501|2011-02-17 09:00,17,103.83,103.83,103.83,103.83,1
20110501|2011-02-17 09:30,17,104.25,104.25,104.25,104.25,2
20110501|2011-02-17 10:30,17,104.15,104.15,104.15,104.15,1
20110501|2011-02-17 12:00,17,103.44,103.44,103.44,103.44,1
20110501|2011-02-18 06:30,18,102.32,102.32,102.32,102.32,2
20110501|2011-02-18 08:00,18,102.17,102.17,102.17,102.17,1
20110501|2011-02-18 08:30,18,101.9,101.9,101.86,101.86,2
20110501|2011-02-18 09:00,18,102.64,102.64,102.64,102.64,1
20110501|2011-02-18 12:30,18,102.73,102.73,102.73,102.73,1
20110501|2011-02-21 11:00,22,105.08,105.08,105.08,105.08,1
20110501|2011-02-22 01:30,22,107.14,107.14,107.09,107.09,4
20110501|2011-02-22 02:30,22,107.8,107.8,107.8,107.8,1
20110501|2011-02-22 03:30,22,107.38,107.38,107.33,107.33,4
20110501|2011-02-22 06:00,22,106.82,106.82,106.82,106.82,1
20110501|2011-02-22 07:00,22,106.77,107.07,106.76,107.07,4
20110501|2011-02-22 08:30,22,106.9,106.9,106.9,106.9,1
20110501|2011-02-22 09:00,22,106.28,106.34,106.28,106.34,2
20110501|2011-02-22 09:30,22,106.01,106.01,106.01,106.01,1
20110501|2011-02-22 10:00,22,107.01,107.01,106.95,106.95,2
20110501|2011-02-22 10:30,22,106.82,106.82,106.22,106.22,9
20110501|2011-02-22 12:00,22,106.32,106.32,106.32,106.32,1
20110501|2011-02-23 07:30,23,107.77,107.77,107.77,107.77,1
20110501|2011-02-23 08:00,23,108.47,108.52,108.47,108.52,2
20110501|2011-02-23 09:00,23,109.22,109.22,109.22,109.22,1
20110501|2011-02-23 10:30,23,110.14,110.43,110.14,110.43,2
20110501|2011-02-23 11:00,23,110.67,111.06,110.67,110.99,5
20110501|2011-02-23 11:30,23,110.91,111.21,110.89,111.21,20
20110501|2011-02-23 12:00,23,110.62,110.62,110.42,110.42,11
20110501|2011-02-23 13:30,23,111.07,111.07,111.07,111.07,2
20110501|2011-02-23 15:00,23,111.82,111.82,111.82,111.82,1
20110501|2011-02-24 05:00,24,114.13,114.13,114.13,114.13,1
20110501|2011-02-24 06:00,24,114.14,114.44,114.14,114.44,20
20110501|2011-02-24 07:00,24,114.83,114.83,114.83,114.83,1
20110501|2011-02-24 07:30,24,113.93,113.93,113.93,113.93,1
20110501|2011-02-24 08:00,24,113.67,114,113.52,113.52,9
20110501|2011-02-24 08:30,24,114.14,114.14,113.84,113.84,4
20110501|2011-02-24 09:00,24,113.75,113.75,112.75,113,8
20110501|2011-02-24 09:30,24,113.54,113.54,113.54,113.54,1
20110501|2011-02-24 10:00,24,113.59,113.59,112.83,112.83,6
20110501|2011-02-24 10:30,24,113.4,113.4,113.4,113.4,1
20110501|2011-02-24 11:00,24,113.86,113.92,113.86,113.92,3
20110501|2011-02-24 11:30,24,114.1,114.1,113.91,113.91,2
20110501|2011-02-24 13:00,24,112.43,112.43,112.42,112.42,2
20110501|2011-02-24 13:30,24,110.69,110.69,110.69,110.69,1
20110501|2011-02-25 02:00,25,112.3,112.3,112.3,112.3,1
20110501|2011-02-25 11:00,25,111.45,111.45,111.45,111.45,1
20110501|2011-02-25 13:00,25,112.47,112.47,112.47,112.47,1
20110501|2011-02-28 07:30,28,111.66,112.04,111.66,112.04,3
20110501|2011-02-28 08:30,28,111.97,111.97,111.97,111.97,1
20110501|2011-02-28 09:30,28,112.14,112.37,112.14,112.37,2
20110501|2011-02-28 13:00,28,111.82,111.82,111.81,111.81,2
20110501|2011-02-28 14:00,28,111.64,111.64,111.64,111.64,1
20110501|2011-03-01 08:00,1,113.31,113.31,113.31,113.31,1
20110501|2011-03-01 08:30,1,113.97,113.98,113.95,113.96,5
20110501|2011-03-01 09:00,1,113.59,113.59,113.44,113.44,2
20110501|2011-03-01 10:00,1,113.57,113.57,113.57,113.57,1
20110501|2011-03-01 10:30,1,113.67,114.26,113.67,114.26,3
20110501|2011-03-01 11:00,1,114.1,114.1,114.1,114.1,1
20110501|2011-03-01 11:30,1,114.06,114.07,113.92,113.92,3
20110501|2011-03-01 12:30,1,113.58,113.58,113.58,113.58,1
20110501|2011-03-01 13:00,1,114.93,114.93,114.93,114.93,1
20110501|2011-03-01 14:30,1,116.03,116.03,116.03,116.03,1
20110501|2011-03-01 15:00,1,116.26,116.26,116.26,116.26,3
20110501|2011-03-02 09:30,2,115.23,115.84,115.21,115.84,3
20110501|2011-03-02 10:00,2,116.07,116.81,116.07,116.81,4
20110501|2011-03-02 10:30,2,117.04,117.29,116.89,117.23,7
20110501|2011-03-02 11:30,2,116.73,116.73,116.72,116.72,3
20110501|2011-03-02 12:00,2,116.69,116.69,116.23,116.23,3
20110501|2011-03-02 13:00,2,116.04,116.22,116.04,116.22,3
20110501|2011-03-03 07:30,3,114.52,114.52,114.52,114.52,1
20110501|2011-03-03 09:00,3,114.44,114.9,114.44,114.9,2
20110501|2011-03-03 09:30,3,114.38,114.42,113.98,114.42,10
20110501|2011-03-03 10:00,3,114.51,114.51,114.51,114.51,1
20110501|2011-03-03 10:30,3,114.5,114.5,114.5,114.5,1
20110501|2011-03-03 11:30,3,113.8,113.95,113.8,113.95,2
20110501|2011-03-03 13:00,3,114.49,114.49,114.49,114.49,1
20110501|2011-03-04 07:00,4,115.99,115.99,115.99,115.99,1
20110501|2011-03-04 08:00,4,115.53,115.67,115.53,115.67,3
20110501|2011-03-04 08:30,4,115.65,115.65,115.49,115.51,4
20110501|2011-03-04 09:30,4,115.68,115.75,115.65,115.75,3
20110501|2011-03-04 10:00,4,115.86,115.94,115.68,115.87,4
20110501|2011-03-04 10:30,4,115.93,115.93,115.9,115.9,3
20110501|2011-03-04 11:00,4,116.15,116.15,116.15,116.15,1
20110501|2011-03-04 11:30,4,116.26,116.28,116.26,116.28,2
20110501|2011-03-04 12:30,4,115.7,115.7,115.7,115.7,1
20110501|2011-03-04 13:00,4,115.92,115.92,115.92,115.92,1
20110501|2011-03-07 04:30,7,117.4,117.4,117.4,117.4,1
20110501|2011-03-07 05:00,7,118.07,118.07,118.07,118.07,1
20110501|2011-03-07 07:00,7,117.95,117.95,117.95,117.95,1
20110501|2011-03-07 07:30,7,117.57,117.57,117.57,117.57,1
20110501|2011-03-07 09:00,7,116.38,116.38,116.38,116.38,1
20110501|2011-03-07 10:30,7,116.08,116.11,116.08,116.11,2
20110501|2011-03-07 11:00,7,116.36,116.36,116.23,116.23,3
20110501|2011-03-07 12:00,7,115.71,115.71,115.43,115.43,6
20110501|2011-03-07 13:00,7,115.22,115.22,115.22,115.22,1
20110501|2011-03-07 13:30,7,115.3,115.3,115.24,115.24,2
20110501|2011-03-08 02:30,8,114.58,114.58,114.58,114.58,1
20110501|2011-03-08 05:00,8,115.05,115.05,115.05,115.05,1
20110501|2011-03-08 06:30,8,114.52,114.52,114.5,114.5,2
20110501|2011-03-08 07:00,8,114.01,114.01,114.01,114.01,1
20110501|2011-03-08 07:30,8,114.07,114.07,113.62,113.62,2
20110501|2011-03-08 08:00,8,113.91,113.91,113.9,113.9,2
20110501|2011-03-08 08:30,8,112.87,112.87,112.55,112.55,6
20110501|2011-03-08 09:00,8,113.13,113.13,113.13,113.13,1
20110501|2011-03-08 09:30,8,113.55,113.55,113.55,113.55,1
20110501|2011-03-08 11:30,8,113.44,113.44,113.44,113.44,1
20110501|2011-03-08 12:00,8,113.32,113.32,113.31,113.31,4
20110501|2011-03-08 13:00,8,113.65,113.65,113.65,113.65,2
20110501|2011-03-09 08:00,9,114.88,114.88,114.88,114.88,1
20110501|2011-03-09 09:30,9,115.91,115.91,115.53,115.53,4
20110501|2011-03-09 10:00,9,115.49,115.49,115.49,115.49,1
20110501|2011-03-09 10:30,9,115.47,115.47,115.47,115.47,1
20110501|2011-03-09 11:30,9,115.24,115.24,114.88,114.88,2
20110501|2011-03-09 12:30,9,115.47,115.47,115.47,115.47,1
20110501|2011-03-10 05:30,10,114.35,114.35,114.35,114.35,1
20110501|2011-03-10 06:00,10,114.53,114.53,114.53,114.53,3
20110501|2011-03-10 06:30,10,113.99,113.99,113.99,113.99,1
20110501|2011-03-10 07:00,10,114.35,114.35,114.35,114.35,4
20110501|2011-03-10 08:00,10,114.36,114.42,114.36,114.42,2
20110501|2011-03-10 08:30,10,114.55,114.55,114.55,114.55,1
20110501|2011-03-10 09:30,10,113.74,113.74,113.59,113.59,13
20110501|2011-03-10 10:30,10,113.91,114.15,113.91,113.98,7
20110501|2011-03-10 12:00,10,115.45,115.45,115.45,115.45,2
20110501|2011-03-10 12:30,10,115.64,116.21,115.64,115.82,10
20110501|2011-03-10 13:00,10,115.47,115.48,115.31,115.32,4
20110501|2011-03-11 05:30,11,112.45,112.45,112.45,112.45,1
20110501|2011-03-11 06:00,11,112.45,112.45,112.45,112.45,1
20110501|2011-03-11 07:30,11,113.16,113.19,112.77,112.77,4
20110501|2011-03-11 08:00,11,112.99,113.18,112.99,113.18,3
20110501|2011-03-11 09:30,11,114.09,114.09,114,114,2
20110501|2011-03-11 10:30,11,114.03,114.03,114.03,114.03,1
20110501|2011-03-11 11:00,11,114.31,114.31,114.23,114.23,6
20110501|2011-03-11 13:00,11,113.61,113.84,113.61,113.84,2
20110501|2011-03-13 19:30,14,113.02,113.02,113.02,113.02,1
20110501|2011-03-14 06:00,14,112.12,112.12,112.12,112.12,1
20110501|2011-03-14 07:30,14,112.55,112.55,112.55,112.55,3
20110501|2011-03-14 08:00,14,112.83,113.09,112.83,113.09,2
20110501|2011-03-14 09:00,14,113.76,113.76,113.76,113.76,1
20110501|2011-03-14 09:30,14,113.28,113.28,112.89,112.89,2
20110501|2011-03-14 10:00,14,112.92,112.92,112.84,112.85,4
20110501|2011-03-14 11:00,14,113.23,113.23,113.18,113.18,2
20110501|2011-03-14 12:00,14,113.24,113.24,113.24,113.24,2
20110501|2011-03-14 12:30,14,113.43,113.88,113.43,113.88,3
20110501|2011-03-14 13:00,14,113.72,113.72,113.72,113.72,1
20110501|2011-03-14 14:30,14,113.55,113.55,113.55,113.55,1
20110501|2011-03-15 06:30,15,108.93,109.14,108.29,109.14,6
20110501|2011-03-15 07:00,15,108.92,109.56,108.74,109.11,28
20110501|2011-03-15 07:30,15,109.09,109.7,108.66,109.7,38
20110501|2011-03-15 08:00,15,109.68,109.68,109.01,109.14,20
20110501|2011-03-15 08:30,15,108.48,108.86,108.47,108.71,6
20110501|2011-03-15 09:00,15,108.63,109.68,108.63,109.46,23
20110501|2011-03-15 09:30,15,109.46,109.91,109.23,109.7,33
20110501|2011-03-15 10:00,15,109.75,110.12,109.52,110.12,29
20110501|2011-03-15 10:30,15,110.14,110.33,109.92,110.33,20
20110501|2011-03-15 11:00,15,110.43,111.14,110.43,110.91,31
20110501|2011-03-15 11:30,15,110.89,110.97,110.45,110.46,13
20110501|2011-03-15 12:00,15,110.32,110.49,110.25,110.49,5
20110501|2011-03-15 12:30,15,110.4,110.4,110.22,110.22,2
20110501|2011-03-15 13:00,15,110.07,110.07,108.52,108.57,44
20110501|2011-03-15 13:30,15,108.73,108.85,108.61,108.68,4
20110501|2011-03-15 14:00,15,108.77,108.81,108.77,108.8,6
20110501|2011-03-15 15:30,15,108.51,108.51,108.51,108.51,1
20110501|2011-03-16 05:00,16,110.07,110.07,110.07,110.07,1
20110501|2011-03-16 06:00,16,110.17,110.17,110.17,110.17,1
20110501|2011-03-16 06:30,16,111.07,111.07,111.07,111.07,2
20110501|2011-03-16 07:00,16,110.85,110.88,110.67,110.69,7
20110501|2011-03-16 07:30,16,110.75,110.87,110.59,110.83,26
20110501|2011-03-16 08:00,16,110.68,110.68,110.32,110.4,12
20110501|2011-03-16 08:30,16,110.36,111.25,110.36,111.22,17
20110501|2011-03-16 09:00,16,111.24,111.34,110.91,111.02,9
20110501|2011-03-16 09:30,16,111.02,111.96,110.95,111.49,14
20110501|2011-03-16 10:00,16,111.31,111.31,110.25,110.78,50
20110501|2011-03-16 10:30,16,110.7,110.89,110.66,110.88,9
20110501|2011-03-16 11:00,16,110.85,110.93,110.37,110.82,25
20110501|2011-03-16 11:30,16,110.88,111.49,110.77,111.49,34
20110501|2011-03-16 12:00,16,111.44,111.44,110.86,110.88,4
20110501|2011-03-16 12:30,16,110.93,111.12,110.73,111.12,21
20110501|2011-03-16 13:00,16,111.24,111.24,109.86,110.61,20
20110501|2011-03-16 13:30,16,110.61,110.61,110.58,110.58,2
20110501|2011-03-17 00:30,17,110.83,111,110.83,111,11
20110501|2011-03-17 01:30,17,110.99,110.99,110.99,110.99,2
20110501|2011-03-17 03:30,17,111.95,111.95,111.95,111.95,1
20110501|2011-03-17 04:00,17,112.45,112.6,112.45,112.6,3
20110501|2011-03-17 07:00,17,113.44,113.58,113.26,113.57,11
20110501|2011-03-17 07:30,17,113.37,113.4,113.28,113.37,13
20110501|2011-03-17 08:00,17,113.3,113.31,113.24,113.24,5
20110501|2011-03-17 08:30,17,113.23,113.38,113.05,113.38,18
20110501|2011-03-17 09:00,17,113.59,113.59,113.41,113.59,3
20110501|2011-03-17 09:30,17,113.6,114.15,113.42,114.15,6
20110501|2011-03-17 10:00,17,113.81,113.86,113.45,113.45,9
20110501|2011-03-17 10:30,17,113.61,113.8,113.61,113.77,6
20110501|2011-03-17 11:00,17,113.87,114.07,113.87,114.01,8
20110501|2011-03-17 11:30,17,114,114.02,114,114.02,2
20110501|2011-03-17 12:00,17,114.06,114.56,114.06,114.55,15
20110501|2011-03-17 12:30,17,114.43,114.74,114.42,114.74,8
20110501|2011-03-17 13:00,17,114.56,115.34,114.56,114.84,56
20110501|2011-03-17 13:30,17,114.91,114.91,114.73,114.82,4
20110501|2011-03-17 14:30,17,114.9,114.9,114.88,114.88,2
20110501|2011-03-17 15:00,17,115,115,115,115,1
20110501|2011-03-17 22:00,18,116,116,116,116,1
20110501|2011-03-17 23:00,18,116.32,116.32,116.32,116.32,1
20110501|2011-03-18 04:00,18,116.01,116.01,116.01,116.01,11
20110501|2011-03-18 04:30,18,115.81,115.81,115.81,115.81,1
20110501|2011-03-18 05:00,18,115.5,115.5,115.5,115.5,1
20110501|2011-03-18 05:30,18,115.11,115.11,115.11,115.11,1
20110501|2011-03-18 06:30,18,116.12,116.12,116.12,116.12,1
20110501|2011-03-18 07:00,18,116,116.16,116,116.1,8
20110501|2011-03-18 07:30,18,116.25,116.27,113.12,114.32,143
20110501|2011-03-18 08:00,18,114.1,114.57,113.89,113.92,32
20110501|2011-03-18 08:30,18,113.84,114.4,113.84,113.89,18
20110501|2011-03-18 09:00,18,113.89,114.11,113.87,114.11,7
20110501|2011-03-18 09:30,18,114.14,114.84,114.14,114.84,7
20110501|2011-03-18 10:00,18,114.61,114.73,114.46,114.68,33
20110501|2011-03-18 10:30,18,114.68,114.68,114.57,114.64,6
20110501|2011-03-18 11:00,18,114.51,114.51,114.14,114.37,12
20110501|2011-03-18 11:30,18,114.02,114.02,113.62,113.85,8
20110501|2011-03-18 12:00,18,113.67,113.7,113.17,113.17,11
20110501|2011-03-18 12:30,18,113.34,113.93,113.34,113.82,12
20110501|2011-03-18 13:00,18,113.82,113.97,113.55,113.97,12
20110501|2011-03-18 13:30,18,113.85,114.06,113.8,114.05,9
20110501|2011-03-18 14:00,18,114.04,114.16,114.03,114.03,5
20110501|2011-03-18 14:30,18,114.1,114.1,114.1,114.1,1
20110501|2011-03-20 17:00,21,114.98,114.98,114.98,114.98,1
20110501|2011-03-20 19:00,21,115.88,115.88,115.88,115.88,1
20110501|2011-03-20 21:00,21,115.52,115.52,115.52,115.52,1
20110501|2011-03-21 06:00,21,116,116,116,116,2
20110501|2011-03-21 07:00,21,115.74,115.74,115.5,115.5,6
20110501|2011-03-21 07:30,21,115.72,115.98,115.69,115.8,39
20110501|2011-03-21 08:00,21,115.75,115.89,115.5,115.5,13
20110501|2011-03-21 08:30,21,115.2,115.56,115.07,115.49,12
20110501|2011-03-21 09:00,21,115.5,115.5,114.76,114.97,10
20110501|2011-03-21 09:30,21,114.96,115.22,114.7,115.12,11
20110501|2011-03-21 10:00,21,115.22,115.32,115.19,115.32,8
20110501|2011-03-21 10:30,21,115.1,115.45,115.04,115.45,7
20110501|2011-03-21 11:00,21,115.52,115.52,115.4,115.45,6
20110501|2011-03-21 11:30,21,115.31,115.31,115.31,115.31,2
20110501|2011-03-21 12:00,21,115.05,115.05,114.84,114.84,7
20110501|2011-03-21 12:30,21,115.18,115.18,114.8,114.86,6
20110501|2011-03-21 13:00,21,114.8,115.16,114.78,115.03,13
20110501|2011-03-21 14:00,21,114.88,114.88,114.88,114.88,2
20110501|2011-03-22 07:00,22,114.57,114.57,114.57,114.57,1
20110501|2011-03-22 07:30,22,114.27,114.27,114.24,114.27,3
20110501|2011-03-22 08:00,22,114.4,114.69,114.3,114.69,7
20110501|2011-03-22 08:30,22,114.46,114.46,114.45,114.45,2
20110501|2011-03-22 09:00,22,114.39,114.63,114.39,114.63,6
20110501|2011-03-22 09:30,22,114.81,115.26,114.81,115.26,8
20110501|2011-03-22 10:00,22,115.64,115.69,115.48,115.51,4
20110501|2011-03-22 10:30,22,115.5,115.57,115.46,115.57,9
20110501|2011-03-22 11:00,22,115.83,115.97,115.8,115.95,6
20110501|2011-03-22 11:30,22,115.85,115.94,115.85,115.94,2
20110501|2011-03-22 12:00,22,115.4,115.4,115.4,115.4,1
20110501|2011-03-22 13:00,22,115.14,115.79,115.12,115.79,6
20110501|2011-03-22 13:30,22,115.71,115.89,115.71,115.73,12
20110501|2011-03-22 14:00,22,115.82,115.85,115.82,115.85,3
20110501|2011-03-22 14:30,22,115.95,115.95,115.95,115.95,1
20110501|2011-03-22 22:30,23,115.7,115.7,115.7,115.7,5
20110501|2011-03-23 02:30,23,115.58,115.58,115.58,115.58,1
20110501|2011-03-23 05:30,23,116.1,116.1,116.1,116.1,1
20110501|2011-03-23 07:00,23,115.46,115.6,115.46,115.6,3
20110501|2011-03-23 07:30,23,115.62,115.62,115.46,115.5,5
20110501|2011-03-23 08:00,23,115.34,115.64,115.18,115.55,14
20110501|2011-03-23 08:30,23,115.32,115.59,115.28,115.53,14
20110501|2011-03-23 09:00,23,115.49,115.68,115.42,115.68,11
20110501|2011-03-23 09:30,23,115.64,115.69,115.5,115.56,8
20110501|2011-03-23 10:00,23,115.63,115.63,115.34,115.43,7
20110501|2011-03-23 10:30,23,115.53,115.81,115.53,115.7,6
20110501|2011-03-23 11:00,23,115.99,116,115.99,116,5
20110501|2011-03-23 11:30,23,115.94,116.33,115.94,116.17,10
20110501|2011-03-23 12:00,23,115.83,115.86,115.82,115.82,3
20110501|2011-03-23 12:30,23,115.65,115.7,115.48,115.48,10
20110501|2011-03-23 13:00,23,115.3,115.55,115.3,115.55,13
20110501|2011-03-23 13:30,23,115.57,115.57,115.54,115.54,2
20110501|2011-03-24 04:30,24,115.6,115.6,115.6,115.6,1
20110501|2011-03-24 07:00,24,115.42,115.42,115.14,115.17,7
20110501|2011-03-24 07:30,24,114.54,114.93,114.54,114.75,14
20110501|2011-03-24 08:00,24,114.82,114.88,114.76,114.87,14
20110501|2011-03-24 08:30,24,114.82,114.82,114.67,114.73,15
20110501|2011-03-24 09:00,24,114.77,115.28,114.77,115.27,13
20110501|2011-03-24 09:30,24,115.32,115.48,115.32,115.48,4
20110501|2011-03-24 10:00,24,115.53,115.85,115.53,115.79,3
20110501|2011-03-24 10:30,24,115.75,115.82,115.75,115.81,4
20110501|2011-03-24 11:00,24,115.61,115.85,115.61,115.85,7
20110501|2011-03-24 11:30,24,115.74,115.74,115.4,115.4,6
20110501|2011-03-24 12:00,24,115.27,115.27,115.15,115.15,3
20110501|2011-03-24 12:30,24,115.53,115.53,115.11,115.18,5
20110501|2011-03-24 13:00,24,115.53,115.73,115.49,115.68,6
20110501|2011-03-24 13:30,24,115.81,115.81,115.81,115.81,1
20110501|2011-03-24 14:00,24,115.59,115.59,115.59,115.59,1
20110501|2011-03-24 23:30,25,115.8,115.8,115.8,115.8,1
20110501|2011-03-25 00:00,25,115.8,115.8,115.8,115.8,6
20110501|2011-03-25 03:30,25,115.55,115.55,115.55,115.55,1
20110501|2011-03-25 08:00,25,115.77,115.77,115.76,115.76,2
20110501|2011-03-25 08:30,25,115.6,115.6,115.3,115.42,11
20110501|2011-03-25 10:00,25,115.92,116.08,115.79,115.79,50
20110501|2011-03-25 11:00,25,115.95,115.95,115.95,115.95,2
20110501|2011-03-25 11:30,25,115.35,115.38,115.32,115.38,3
20110501|2011-03-25 12:00,25,115.45,115.45,115.43,115.45,4
20110501|2011-03-25 13:00,25,115.57,115.63,115.57,115.61,7
20110501|2011-03-25 14:00,25,115.87,115.87,115.87,115.87,1
20110501|2011-03-28 02:00,28,114.93,114.93,114.93,114.93,1
20110501|2011-03-28 06:30,28,114.78,114.78,114.78,114.78,1
20110501|2011-03-28 07:30,28,114.54,114.54,114.54,114.54,1
20110501|2011-03-28 08:00,28,114.59,114.81,114.59,114.81,2
20110501|2011-03-28 08:30,28,114.79,114.98,114.79,114.96,3
20110501|2011-03-28 09:00,28,115.32,115.32,115.32,115.32,1
20110501|2011-03-28 09:30,28,115.44,115.82,115.44,115.75,5
20110501|2011-03-28 13:00,28,114.95,114.95,114.76,114.76,3
20110501|2011-03-28 13:30,28,114.66,114.66,114.65,114.65,4
20110501|2011-03-28 15:00,28,114.78,114.78,114.78,114.78,1
20110501|2011-03-28 23:30,29,114.55,114.55,114.55,114.55,1
20110501|2011-03-29 02:00,29,114.63,114.63,114.63,114.63,2
20110501|2011-03-29 02:30,29,114.56,114.56,114.56,114.56,1
20110501|2011-03-29 03:30,29,114.5,114.5,114.5,114.5,1
20110501|2011-03-29 08:30,29,114.47,114.47,114.26,114.26,2
20110501|2011-03-29 10:00,29,115.05,115.3,115.05,115.3,47
20110501|2011-03-29 10:30,29,115.48,115.48,115.48,115.48,2
20110501|2011-03-29 13:00,29,115.23,115.23,115.09,115.14,4
20110501|2011-03-29 13:30,29,115.25,115.25,115.25,115.25,1
20110501|2011-03-30 08:00,30,115.29,115.29,115.29,115.29,1
20110501|2011-03-30 09:00,30,114.94,114.94,114.94,114.94,1
20110501|2011-03-30 09:30,30,115.01,115.01,114.96,114.96,3
20110501|2011-03-30 12:30,30,115.06,115.06,115.06,115.06,1
20110501|2011-03-30 13:00,30,115.15,115.15,115.15,115.15,1
20110501|2011-03-31 02:00,31,116.18,116.18,116.18,116.18,4
20110501|2011-03-31 04:00,31,116.44,116.63,116.35,116.35,8
20110501|2011-03-31 08:00,31,117.35,117.43,117.17,117.17,15
20110501|2011-03-31 10:00,31,116.69,116.91,116.66,116.91,3
20110501|2011-03-31 11:00,31,116.94,116.94,116.94,116.94,1
20110501|2011-03-31 11:30,31,117.16,117.16,117.16,117.16,1
20110501|2011-03-31 12:00,31,117.26,117.26,117.26,117.26,1
20110501|2011-03-31 13:00,31,117.39,117.39,117.39,117.39,1
20110501|2011-03-31 14:00,31,117.32,117.4,117.2,117.27,16
20110501|2011-03-31 14:30,31,117.1,117.1,117.1,117.1,1
20110501|2011-03-31 15:00,31,117.29,117.29,117.29,117.29,1
20110501|2011-04-01 03:00,1,117.79,117.79,117.79,117.79,3
20110501|2011-04-01 03:30,1,117.76,117.76,117.76,117.76,3
20110501|2011-04-01 07:00,1,117.8,117.8,117.8,117.8,1
20110501|2011-04-01 07:30,1,117.95,117.95,117.95,117.95,1
20110501|2011-04-01 08:00,1,117.6,117.6,116.92,117.25,4
20110501|2011-04-01 08:30,1,117.4,117.47,116.9,116.9,8
20110501|2011-04-01 09:00,1,117,117.32,117,117.32,4
20110501|2011-04-01 10:00,1,117.9,118.37,117.9,118.37,5
20110501|2011-04-01 10:30,1,118.25,118.56,118.25,118.29,7
20110501|2011-04-01 11:00,1,118.33,118.33,118.08,118.08,4
20110501|2011-04-01 13:00,1,118.32,118.8,118.32,118.76,29
20110501|2011-04-01 13:30,1,118.75,118.77,118.75,118.76,4
20110501|2011-04-01 14:00,1,118.85,118.85,118.85,118.85,1
20110501|2011-04-01 15:30,1,119,119,119,119,1
20110501|2011-04-03 19:30,4,119.05,119.05,119.05,119.05,3
20110501|2011-04-03 22:00,4,119.2,119.2,119.2,119.2,2
20110501|2011-04-04 02:00,4,119.3,119.3,119.3,119.3,1
20110501|2011-04-04 03:00,4,119.62,119.62,119.62,119.62,2
20110501|2011-04-04 03:30,4,119.68,119.68,119.68,119.68,1
20110501|2011-04-04 04:00,4,119.42,119.42,119.42,119.42,2
20110501|2011-04-04 06:00,4,119.3,119.3,119.3,119.3,2
20110501|2011-04-04 07:00,4,119.25,119.25,119.25,119.25,1
20110501|2011-04-04 07:30,4,119.39,119.64,119.28,119.64,13
20110501|2011-04-04 08:00,4,119.58,119.87,119.47,119.68,22
20110501|2011-04-04 08:30,4,119.63,119.75,119.63,119.68,9
20110501|2011-04-04 09:00,4,119.6,119.6,119.31,119.35,23
20110501|2011-04-04 10:00,4,119.76,120.14,119.7,120.03,16
20110501|2011-04-04 10:30,4,120.03,120.57,120.03,120.15,12
20110501|2011-04-04 11:30,4,120,120.18,120,120.18,2
20110501|2011-04-04 12:30,4,120.28,120.28,120.24,120.24,2
20110501|2011-04-04 13:00,4,120.5,121.17,120.5,121.17,10
20110501|2011-04-04 13:30,4,121.09,121.17,121.09,121.17,2
20110501|2011-04-04 14:00,4,121.3,121.3,121.1,121.1,2
20110501|2011-04-05 04:30,5,120.47,120.47,120.47,120.47,2
20110501|2011-04-05 05:00,5,120.2,120.2,120.2,120.2,5
20110501|2011-04-05 07:00,5,120.64,121.1,120.64,121.06,10
20110501|2011-04-05 07:30,5,121.2,121.22,121.01,121.09,25
20110501|2011-04-05 08:00,5,121.1,121.7,121.08,121.58,24
20110501|2011-04-05 08:30,5,121.8,122.19,121.77,121.79,32
20110501|2011-04-05 09:00,5,121.65,121.85,121.46,121.8,28
20110501|2011-04-05 09:30,5,121.82,122.07,121.74,121.95,14
20110501|2011-04-05 10:00,5,122.1,122.82,122.1,122.78,54
20110501|2011-04-05 10:30,5,122.74,122.81,122.2,122.35,27
20110501|2011-04-05 11:00,5,122.25,122.25,121.99,122.17,10
20110501|2011-04-05 12:00,5,121.82,122.3,121.82,121.94,15
20110501|2011-04-05 12:30,5,121.9,122.15,121.87,122.15,7
20110501|2011-04-05 13:00,5,122.27,122.53,122.15,122.15,33
20110501|2011-04-05 13:30,5,121.99,121.99,121.92,121.92,3
20110501|2011-04-05 14:00,5,121.69,121.69,121.56,121.66,8
20110501|2011-04-05 14:30,5,121.65,121.67,121.6,121.67,4
20110501|2011-04-06 02:00,6,122.1,122.1,122.1,122.1,2
20110501|2011-04-06 02:30,6,122.2,122.3,122.2,122.3,5
20110501|2011-04-06 04:00,6,122.9,122.9,122.9,122.9,2
20110501|2011-04-06 06:30,6,122.45,122.45,122.45,122.45,1
20110501|2011-04-06 07:00,6,122.44,122.75,122.44,122.68,12
20110501|2011-04-06 07:30,6,122.68,122.69,122.63,122.64,11
20110501|2011-04-06 08:00,6,122.75,122.86,122.72,122.74,11
20110501|2011-04-06 08:30,6,123.09,123.37,122.9,123.2,41
20110501|2011-04-06 09:00,6,123.15,123.15,122.74,122.79,34
20110501|2011-04-06 09:30,6,122.84,122.84,122.05,122.25,24
20110501|2011-04-06 10:00,6,122.28,122.65,122.28,122.65,6
20110501|2011-04-06 10:30,6,122.59,122.59,122.5,122.5,3
20110501|2011-04-06 11:00,6,122.26,122.26,122.26,122.26,1
20110501|2011-04-06 11:30,6,122,122.03,121.85,121.96,7
20110501|2011-04-06 12:00,6,121.8,121.8,121.55,121.8,8
20110501|2011-04-06 12:30,6,121.73,121.92,121.73,121.9,4
20110501|2011-04-06 13:00,6,122.3,122.3,122.25,122.25,5
20110501|2011-04-06 13:30,6,122.2,122.23,122.2,122.23,2
20110501|2011-04-06 14:00,6,122.15,122.15,122.15,122.15,1
20110501|2011-04-07 03:00,7,122.37,122.37,122.37,122.37,1
20110501|2011-04-07 07:00,7,121.75,121.75,121.48,121.58,11
20110501|2011-04-07 07:30,7,121.72,122.16,121.72,122.1,12
20110501|2011-04-07 08:00,7,122.13,122.13,121.72,121.72,9
20110501|2011-04-07 08:30,7,121.82,122.3,121.82,122.16,11
20110501|2011-04-07 09:00,7,122.02,122.19,121.95,122.19,3
20110501|2011-04-07 09:30,7,122.14,122.14,121.43,121.43,2
20110501|2011-04-07 10:00,7,122.11,122.3,122.04,122.24,22
20110501|2011-04-07 10:30,7,122.21,122.23,121.88,121.88,28
20110501|2011-04-07 11:30,7,122.3,122.53,122.3,122.46,10
20110501|2011-04-07 12:00,7,122.44,122.47,122.44,122.47,2
20110501|2011-04-07 12:30,7,122.43,122.43,122.43,122.43,1
20110501|2011-04-07 13:00,7,122.6,122.6,122.6,122.6,2
20110501|2011-04-07 13:30,7,122.5,122.5,122.5,122.5,1
20110501|2011-04-07 14:30,7,122.9,122.9,122.9,122.9,1
20110501|2011-04-07 20:00,8,122.9,122.9,122.9,122.9,1
20110501|2011-04-07 20:30,8,122.9,122.9,122.9,122.9,1
20110501|2011-04-08 00:00,8,123.5,123.5,123.5,123.5,2
20110501|2011-04-08 01:30,8,123.8,123.8,123.8,123.8,2
20110501|2011-04-08 03:00,8,124.1,124.1,124.1,124.1,2
20110501|2011-04-08 03:30,8,124.13,124.13,124.13,124.13,1
20110501|2011-04-08 05:30,8,124.66,124.8,124.65,124.8,4
20110501|2011-04-08 07:30,8,124.55,124.55,124.55,124.55,1
20110501|2011-04-08 08:00,8,124.45,124.7,124.36,124.49,11
20110501|2011-04-08 08:30,8,124.52,124.58,124.24,124.46,8
20110501|2011-04-08 09:00,8,124.45,124.69,124.45,124.48,5
20110501|2011-04-08 09:30,8,124.54,125.03,124.54,125.03,16
20110501|2011-04-08 10:00,8,124.86,125.63,124.85,125.63,35
20110501|2011-04-08 10:30,8,125.47,125.52,125.27,125.36,28
20110501|2011-04-08 11:00,8,125.31,126.02,125.3,125.81,27
20110501|2011-04-08 11:30,8,125.8,126.13,125.71,126.13,18
20110501|2011-04-08 12:00,8,126.11,126.4,126.05,126.4,16
20110501|2011-04-08 12:30,8,126.28,126.28,125.73,125.97,28
20110501|2011-04-08 13:00,8,126.1,126.8,126.1,126.57,38
20110501|2011-04-08 13:30,8,126.51,126.51,126.28,126.43,8
20110501|2011-04-08 14:30,8,126.8,126.87,126.8,126.87,2
20110501|2011-04-10 17:00,11,126.8,127,126.8,127,14
20110501|2011-04-10 17:30,11,126.9,126.9,126.9,126.9,6
20110501|2011-04-10 20:00,11,127.3,127.3,127,127,4
20110501|2011-04-10 21:00,11,126.7,126.7,126.7,126.7,1
20110501|2011-04-10 23:00,11,126.9,126.9,125.8,125.8,10
20110501|2011-04-10 23:30,11,125.9,125.9,125.9,125.9,1
20110501|2011-04-11 05:00,11,125.22,125.22,124.9,124.9,6
20110501|2011-04-11 05:30,11,125.31,125.38,125.31,125.38,6
20110501|2011-04-11 07:30,11,125.88,125.98,125.88,125.98,2
20110501|2011-04-11 08:00,11,126.01,126.01,125.95,125.95,3
20110501|2011-04-11 08:30,11,125.89,125.89,125.82,125.82,2
20110501|2011-04-11 09:00,11,126.12,126.12,125.73,125.73,5
20110501|2011-04-11 09:30,11,125.94,126.18,125.94,126.18,3
20110501|2011-04-11 10:00,11,126.27,126.41,125.69,125.8,22
20110501|2011-04-11 10:30,11,125.41,125.41,125.19,125.2,6
20110501|2011-04-11 11:00,11,125,125.15,124.54,125.02,22
20110501|2011-04-11 11:30,11,124.92,125.02,124.85,124.88,7
20110501|2011-04-11 12:00,11,124.96,124.96,124.01,124.38,18
20110501|2011-04-11 12:30,11,124.52,124.65,124.31,124.65,5
20110501|2011-04-11 13:00,11,124.42,124.42,123.86,123.86,9
20110501|2011-04-11 13:30,11,123.7,123.7,123.7,123.7,1
20110501|2011-04-12 05:00,12,125.1,125.1,125.1,125.1,2
20110501|2011-04-12 06:00,12,124.86,124.86,124.86,124.86,1
20110501|2011-04-12 07:30,12,124.83,124.83,124.24,124.24,4
20110501|2011-04-12 08:00,12,123.32,123.32,123.32,123.32,1
20110501|2011-04-12 08:30,12,122.98,122.98,121.63,121.89,5
20110501|2011-04-12 09:30,12,121.41,121.41,121.01,121.01,4
20110501|2011-04-12 11:00,12,120.95,121.05,120.95,121.05,5
20110501|2011-04-12 13:00,12,120.99,121.09,120.9,120.9,7
20110501|2011-04-12 13:30,12,120.81,120.81,120.66,120.69,8
20110501|2011-04-12 14:00,12,120.81,120.83,120.65,120.65,4
20110501|2011-04-12 14:30,12,120.59,120.68,120.59,120.68,2
20110501|2011-04-13 07:00,13,121.56,121.56,121.56,121.56,1
20110501|2011-04-13 07:30,13,122.11,122.11,122.11,122.11,1
20110501|2011-04-13 09:00,13,121.75,121.88,121.74,121.88,5
20110501|2011-04-13 10:00,13,122.36,122.36,122.36,122.36,2
20110501|2011-04-13 11:30,13,122.12,122.12,121.5,121.5,19
20110501|2011-04-14 08:00,14,122.6,122.6,122.6,122.6,1
20110501|2011-04-14 09:30,14,122.9,122.9,122.9,122.9,2
20110601|2011-01-20 10:00,20,96.53,96.53,96.53,96.53,1
20110601|2011-01-20 10:30,20,96.92,96.92,96.92,96.92,1
20110601|2011-01-20 13:00,20,96.98,96.98,96.98,96.98,1
20110601|2011-01-24 12:00,24,96.72,96.72,96.72,96.72,1
20110601|2011-01-27 11:30,27,98.22,98.28,98.22,98.28,3
20110601|2011-02-13 19:30,14,102.19,102.21,102.19,102.21,3
20110601|2011-02-16 01:00,16,102.6,102.6,102.6,102.6,1
20110601|2011-02-16 06:30,16,102.65,102.65,102.65,102.65,1
20110601|2011-02-16 09:30,16,103.25,103.25,103.25,103.25,1
20110601|2011-02-16 13:00,16,103.82,103.82,103.82,103.82,1
20110601|2011-02-17 00:00,17,104.34,104.34,104.34,104.34,1
20110601|2011-02-18 06:30,18,102.57,102.57,102.57,102.57,2
20110601|2011-02-18 07:00,18,102.7,102.7,102.7,102.7,2
20110601|2011-02-18 07:30,18,102.97,102.97,102.97,102.97,1
20110601|2011-02-18 08:00,18,102.53,102.53,102.53,102.53,2
20110601|2011-02-21 10:00,22,105.3,105.3,105.3,105.3,1
20110601|2011-02-22 01:30,22,107.6,107.6,107.14,107.14,3
20110601|2011-02-22 03:30,22,107.2,107.2,107.2,107.2,1
20110601|2011-02-22 06:30,22,107.18,107.19,107.18,107.19,2
20110601|2011-02-22 08:30,22,106.5,106.5,106.5,106.5,2
20110601|2011-02-22 10:00,22,107,107,107,107,1
20110601|2011-02-23 02:00,23,106.8,106.8,106.8,106.8,1
20110601|2011-02-23 02:30,23,107.1,107.28,107.1,107.28,14
20110601|2011-02-23 03:00,23,107.39,107.4,107.39,107.4,5
20110601|2011-02-23 08:30,23,108.93,108.93,108.93,108.93,1
20110601|2011-02-23 09:00,23,109,109,109,109,1
20110601|2011-02-23 10:30,23,110.14,110.14,110.14,110.14,1
20110601|2011-02-23 11:30,23,110.6,110.6,110.6,110.6,1
20110601|2011-02-23 14:30,23,111.31,111.31,111.31,111.31,1
20110601|2011-02-24 04:30,24,114.39,114.39,114.39,114.39,1
20110601|2011-02-24 11:30,24,113.69,113.69,113.69,113.69,1
20110601|2011-02-25 07:30,25,110.82,110.82,110.82,110.82,1
20110601|2011-03-01 10:30,1,113.75,113.75,113.75,113.75,1
20110601|2011-03-02 10:00,2,116.03,116.03,116.03,116.03,1
20110601|2011-03-02 10:30,2,117,117,117,117,1
20110601|2011-03-02 13:30,2,115.71,115.71,115.71,115.71,2
20110601|2011-03-02 14:00,2,115.57,115.57,115.57,115.57,1
20110601|2011-03-04 10:00,4,115.75,115.75,115.75,115.75,1
20110601|2011-03-04 11:00,4,115.81,115.81,115.81,115.81,1
20110601|2011-03-07 02:00,7,116.68,116.68,116.68,116.68,1
20110601|2011-03-07 03:30,7,116.83,116.83,116.83,116.83,1
20110601|2011-03-07 09:30,7,116.7,116.7,116.7,116.7,2
20110601|2011-03-07 10:00,7,116.7,116.7,116.7,116.7,1
20110601|2011-03-07 11:00,7,116.15,116.15,116.08,116.08,2
20110601|2011-03-07 13:30,7,115.36,115.36,115.36,115.36,1
20110601|2011-03-07 14:30,7,115.24,115.26,115.24,115.26,3
20110601|2011-03-08 07:00,8,114.33,114.33,114.33,114.33,1
20110601|2011-03-08 08:30,8,112.83,112.98,112.83,112.87,7
20110601|2011-03-09 12:00,9,115.5,115.5,115.5,115.5,1
20110601|2011-03-10 09:00,10,113.75,113.75,113.75,113.75,1
20110601|2011-03-11 08:00,11,112.84,112.94,112.84,112.94,3
20110601|2011-03-11 11:00,11,114.01,114.22,114.01,114.22,2
20110601|2011-03-14 08:30,14,113.72,113.72,113.72,113.72,1
20110601|2011-03-14 12:30,14,113.69,113.69,113.69,113.69,1
20110601|2011-03-15 08:30,15,109.14,109.14,108.6,108.6,3
20110601|2011-03-15 13:30,15,108.5,108.5,108.5,108.5,1
20110601|2011-03-16 09:00,16,111.06,111.06,110.97,110.97,6
20110601|2011-03-17 07:00,17,113.39,113.39,113.38,113.38,2
20110601|2011-03-17 12:00,17,114.22,114.22,114.22,114.22,2
20110601|2011-03-17 13:00,17,114.75,114.75,114.75,114.75,1
20110601|2011-03-18 07:30,18,114.19,114.19,113.65,113.65,3
20110601|2011-03-18 08:00,18,113.94,113.94,113.94,113.94,1
20110601|2011-03-18 10:00,18,114.4,114.4,114.4,114.4,1
20110601|2011-03-18 10:30,18,114.45,114.45,114.45,114.45,1
20110601|2011-03-18 11:00,18,114.18,114.18,114.18,114.18,1
20110601|2011-03-18 11:30,18,113.5,113.5,113.5,113.5,1
20110601|2011-03-18 14:00,18,113.85,113.85,113.85,113.85,1
20110601|2011-03-21 07:00,21,115.4,115.4,115.4,115.4,1
20110601|2011-03-21 08:30,21,115.19,115.37,115.19,115.37,3
20110601|2011-03-21 10:00,21,115.19,115.19,115.19,115.19,1
20110601|2011-03-22 10:00,22,115.24,115.24,115.24,115.24,2
20110601|2011-03-22 10:30,22,115.61,115.61,115.61,115.61,1
20110601|2011-03-22 11:00,22,115.99,115.99,115.95,115.95,2
20110601|2011-03-23 09:30,23,115.68,115.68,115.68,115.68,1
20110601|2011-03-23 11:00,23,115.92,115.92,115.92,115.92,1
20110601|2011-03-23 12:30,23,115.66,115.66,115.66,115.66,1
20110601|2011-03-23 13:00,23,115.32,115.32,115.32,115.32,1
20110601|2011-03-25 08:00,25,115.61,115.61,115.61,115.61,1
20110601|2011-03-25 08:30,25,115.35,115.35,115.35,115.35,1
20110601|2011-03-25 10:30,25,115.6,115.6,115.6,115.6,2
20110601|2011-03-25 12:00,25,115.27,115.27,115.27,115.27,1
20110601|2011-03-28 08:00,28,114.46,114.46,114.46,114.46,1
20110601|2011-03-28 09:00,28,115.15,115.15,115.15,115.15,1
20110601|2011-03-29 13:00,29,115.02,115.02,115.02,115.02,1
20110601|2011-03-30 13:00,30,114.96,114.96,114.96,114.96,1
20110601|2011-03-31 04:30,31,116.26,116.26,115.96,115.96,13
20110601|2011-03-31 07:30,31,116.32,116.33,116.32,116.33,2
20110601|2011-03-31 10:00,31,116.77,116.77,116.77,116.77,1
20110601|2011-03-31 14:00,31,117.17,117.17,117.17,117.17,2
20110601|2011-04-01 07:30,1,117.77,117.77,117.77,117.77,1
20110601|2011-04-01 08:00,1,116.73,116.73,116.73,116.73,1
20110601|2011-04-01 08:30,1,117,117,117,117,1
20110601|2011-04-04 08:00,4,119.28,119.28,119.28,119.28,1
20110601|2011-04-04 11:30,4,119.69,119.69,119.69,119.69,10
20110601|2011-04-04 13:00,4,120.45,120.45,120.45,120.45,5
20110601|2011-04-04 13:30,4,120.7,120.83,120.7,120.83,2
20110601|2011-04-04 14:00,4,120.82,120.82,120.79,120.81,5
20110601|2011-04-05 07:30,5,120.6,120.6,120.6,120.6,2
20110601|2011-04-05 08:00,5,121.03,121.06,121.03,121.06,2
20110601|2011-04-05 08:30,5,121.65,121.65,121.65,121.65,1
20110601|2011-04-05 09:00,5,121.32,121.32,121.32,121.32,1
20110601|2011-04-05 10:00,5,122.06,122.32,122.06,122.32,2
20110601|2011-04-05 10:30,5,122.36,122.36,121.94,121.94,4
20110601|2011-04-05 13:00,5,122.12,122.12,122.12,122.12,1
20110601|2011-04-06 09:30,6,122.36,122.36,122.36,122.36,1
20110601|2011-04-07 10:30,7,121.55,121.55,121.55,121.55,1
20110601|2011-04-07 14:30,7,122.5,122.5,122.5,122.5,1
20110601|2011-04-08 13:00,8,125.74,125.74,125.74,125.74,1
20110601|2011-04-11 05:00,11,124.28,124.28,124.28,124.28,1
20110601|2011-04-11 07:30,11,124.93,125.43,124.93,125.41,7
20110601|2011-04-11 08:30,11,125.48,125.48,125.45,125.45,2
20110601|2011-04-11 09:00,11,125.51,125.51,125.14,125.14,3
20110601|2011-04-11 09:30,11,125.68,125.68,125.59,125.59,2
20110601|2011-04-11 10:00,11,125.67,125.76,125.12,125.17,13
20110601|2011-04-11 10:30,11,125.18,125.18,125.18,125.18,1
20110601|2011-04-11 11:30,11,124.27,124.38,124.27,124.38,6
20110601|2011-04-11 12:00,11,124.4,124.4,123.77,123.88,7
20110601|2011-04-11 13:00,11,123.88,123.91,123.88,123.91,2
20110601|2011-04-11 14:00,11,123.15,123.15,123.15,123.15,1
20110601|2011-04-12 06:00,12,124.14,124.14,124.14,124.14,1
20110601|2011-04-12 08:00,12,123.35,123.35,122.68,122.73,3
20110601|2011-04-12 08:30,12,121.16,121.56,121.16,121.56,5
20110601|2011-04-12 09:00,12,120.61,120.64,120.54,120.57,11
20110601|2011-04-12 09:30,12,120.84,120.85,119.61,119.61,6
20110601|2011-04-12 10:00,12,120.06,120.56,120.06,120.48,3
20110601|2011-04-12 10:30,12,120.29,120.74,120.29,120.44,6
20110601|2011-04-12 11:00,12,120.48,120.48,120.4,120.4,2
20110601|2011-04-12 11:30,12,120.35,120.35,120.35,120.35,1
20110601|2011-04-12 12:00,12,120.45,120.45,120.4,120.4,2
20110601|2011-04-12 13:00,12,120.61,120.61,120.61,120.61,1
20110601|2011-04-12 14:30,12,120.19,120.2,120.11,120.11,4
20110601|2011-04-13 03:30,13,120.7,120.7,120.7,120.7,1
20110601|2011-04-13 04:00,13,120.72,121.06,120.72,121.06,2
20110601|2011-04-13 06:00,13,121.15,121.15,121.15,121.15,1
20110601|2011-04-13 07:00,13,121.06,121.06,121.06,121.06,1
20110601|2011-04-13 07:30,13,121.33,121.8,121.33,121.65,7
20110601|2011-04-13 08:00,13,121.84,121.84,121.69,121.73,3
20110601|2011-04-13 08:30,13,121.63,121.63,121.32,121.32,3
20110601|2011-04-13 09:00,13,121.22,121.47,121.22,121.47,6
20110601|2011-04-13 09:30,13,121.64,122.4,121.33,122.4,17
20110601|2011-04-13 10:00,13,122.27,122.28,121.62,121.78,19
20110601|2011-04-13 10:30,13,122.05,122.16,121.86,122.16,7
20110601|2011-04-13 11:00,13,121.79,121.79,121.72,121.72,3
20110601|2011-04-13 11:30,13,121.33,121.33,120.37,120.79,14
20110601|2011-04-13 12:00,13,120.99,120.99,120.76,120.81,3
20110601|2011-04-13 12:30,13,120.97,121.2,120.97,121.2,2
20110601|2011-04-13 13:00,13,122.23,122.61,122.23,122.28,18
20110601|2011-04-13 13:30,13,122.28,122.39,122.27,122.27,8
20110601|2011-04-13 23:00,14,122.17,122.17,122.06,122.06,2
20110601|2011-04-14 01:00,14,122.28,122.28,122.28,122.28,1
20110601|2011-04-14 05:30,14,121.5,121.5,121.5,121.5,1
20110601|2011-04-14 07:30,14,121.48,121.48,121.44,121.44,3
20110601|2011-04-14 08:00,14,121.42,121.86,121.36,121.86,7
20110601|2011-04-14 08:30,14,121.59,122.21,121.59,122.1,8
20110601|2011-04-14 09:00,14,122.3,122.49,122.27,122.27,5
20110601|2011-04-14 09:30,14,122.31,122.31,122.31,122.31,1
20110601|2011-04-14 10:00,14,121.85,121.95,121.85,121.95,2
20110601|2011-04-14 10:30,14,121.92,122.05,121.73,122.05,4
20110601|2011-04-14 11:00,14,121.98,122.05,121.64,122.05,3
20110601|2011-04-14 12:00,14,121.93,121.93,121.65,121.65,3
20110601|2011-04-14 12:30,14,121.71,121.97,121.7,121.7,4
20110601|2011-04-14 13:00,14,121.99,122.04,121.92,121.99,9
20110601|2011-04-14 13:30,14,122.01,122.1,122.01,122.1,6
20110601|2011-04-14 14:00,14,122.3,122.3,122.3,122.3,1
20110601|2011-04-14 14:30,14,122.17,122.17,122.17,122.17,1
20110601|2011-04-14 15:00,14,122.2,122.2,122.2,122.2,2
20110601|2011-04-14 15:30,14,122.36,122.36,122.36,122.36,1
20110601|2011-04-14 20:00,15,122.37,122.37,122.37,122.37,1
20110601|2011-04-15 03:30,15,121.93,121.93,121.9,121.9,2
20110601|2011-04-15 05:30,15,122.1,122.1,122.1,122.1,1
20110601|2011-04-15 07:00,15,122.07,122.07,122.07,122.07,1
20110601|2011-04-15 07:30,15,122.06,122.06,121.74,121.85,19
20110601|2011-04-15 08:00,15,121.83,122.23,121.81,122.23,9
20110601|2011-04-15 08:30,15,122.09,122.11,122.03,122.04,4
20110601|2011-04-15 09:00,15,122.49,122.6,122.41,122.6,4
20110601|2011-04-15 09:30,15,123.35,123.64,123.33,123.33,7
20110601|2011-04-15 10:00,15,123.48,123.55,123.48,123.55,2
20110601|2011-04-15 10:30,15,123.46,123.46,123.43,123.43,2
20110601|2011-04-15 12:00,15,123.52,123.52,123.52,123.52,1
20110601|2011-04-15 13:30,15,123.28,123.36,123.28,123.36,2
20110601|2011-04-18 02:00,18,122.7,122.7,122.7,122.7,1
20110601|2011-04-18 07:00,18,121.77,121.77,121.64,121.65,4
20110601|2011-04-18 07:30,18,121.96,121.99,121.96,121.98,4
20110601|2011-04-18 08:00,18,121.67,121.91,121.67,121.91,10
20110601|2011-04-18 08:30,18,121.97,121.97,121.57,121.65,5
20110601|2011-04-18 09:00,18,121.29,121.33,121.12,121.33,5
20110601|2011-04-18 09:30,18,121.42,121.42,121.27,121.29,6
20110601|2011-04-18 10:00,18,121.22,121.33,121.16,121.33,6
20110601|2011-04-18 11:00,18,121.14,121.14,121.07,121.07,2
20110601|2011-04-18 11:30,18,121.33,121.33,121.33,121.33,1
20110601|2011-04-18 12:30,18,121.39,121.39,121.39,121.39,1
20110601|2011-04-18 13:00,18,121.61,121.61,121.61,121.61,1
20110601|2011-04-19 02:00,19,121.24,121.24,121.24,121.24,1
20110601|2011-04-19 03:00,19,120.61,120.61,120.61,120.61,1
20110601|2011-04-19 03:30,19,120.09,120.09,120,120,2
20110601|2011-04-19 07:00,19,120.14,120.24,120.03,120.24,4
20110601|2011-04-19 07:30,19,119.68,119.74,119.36,119.36,4
20110601|2011-04-19 08:00,19,119.27,119.64,119.27,119.64,4
20110601|2011-04-19 08:30,19,120.06,120.06,119.9,119.9,4
20110601|2011-04-19 09:00,19,119.98,120.22,119.98,120.16,3
20110601|2011-04-19 09:30,19,120.15,120.15,119.98,119.98,4
20110601|2011-04-19 10:00,19,120.03,120.67,120.03,120.67,5
20110601|2011-04-19 10:30,19,120.74,121.22,120.74,121.02,63
20110601|2011-04-19 11:00,19,121.11,121.13,120.85,120.85,32
20110601|2011-04-19 11:30,19,120.88,121.88,120.86,121.81,12
20110601|2011-04-19 12:00,19,121.83,122.21,121.83,121.98,6
20110601|2011-04-19 13:00,19,121.68,121.68,121.68,121.68,1
20110601|2011-04-20 03:30,20,122.83,122.83,122.83,122.83,2
20110601|2011-04-20 04:30,20,122.77,122.77,122.7,122.7,3
20110601|2011-04-20 08:30,20,122.33,122.33,122.07,122.15,12
20110601|2011-04-20 09:00,20,122.2,122.65,122.2,122.61,31
20110601|2011-04-20 09:30,20,122.72,123.27,122.63,123.27,31
20110601|2011-04-20 10:00,20,123.3,123.58,123.11,123.58,24
20110601|2011-04-20 10:30,20,123.52,123.66,123.49,123.53,22
20110601|2011-04-20 11:30,20,123.95,123.95,123.68,123.79,19
20110601|2011-04-20 12:00,20,123.61,123.65,123.33,123.34,20
20110601|2011-04-20 12:30,20,123.5,123.5,123.5,123.5,1
20110601|2011-04-20 13:00,20,123.48,123.87,123.48,123.87,2
20110601|2011-04-20 13:30,20,123.79,123.91,123.79,123.91,3
20110601|2011-04-20 14:00,20,123.87,123.87,123.79,123.79,2
20110601|2011-04-20 14:30,20,123.7,123.77,123.67,123.67,8
20110601|2011-04-21 05:30,21,124.33,124.4,124.22,124.22,3
20110601|2011-04-21 06:30,21,124.15,124.15,124.15,124.15,1
20110601|2011-04-21 07:30,21,123.87,123.87,123.87,123.87,1
20110601|2011-04-21 08:00,21,123.77,123.97,123.48,123.48,18
20110601|2011-04-21 08:30,21,123.4,123.7,123.38,123.38,28
20110601|2011-04-21 09:00,21,123.41,123.62,123.31,123.62,13
20110601|2011-04-21 09:30,21,123.46,123.89,123.41,123.81,15
20110601|2011-04-21 10:00,21,123.85,123.94,123.2,123.25,33
20110601|2011-04-21 10:30,21,123.39,123.5,123.31,123.46,18
20110601|2011-04-21 11:30,21,123.48,123.54,123.48,123.53,10
20110601|2011-04-21 13:30,21,123.89,123.89,123.84,123.84,3
20110601|2011-04-25 07:00,25,124.64,124.71,124.54,124.54,6
20110601|2011-04-25 07:30,25,124.53,124.57,124.53,124.54,4
20110601|2011-04-25 08:30,25,123.39,123.39,123.39,123.39,1
20110601|2011-04-25 09:00,25,123.16,123.2,123.16,123.2,2
20110601|2011-04-25 09:30,25,122.87,122.87,122.87,122.87,1
20110601|2011-04-25 10:30,25,123.1,123.1,123.08,123.08,2
20110601|2011-04-25 12:00,25,123.37,123.37,123.37,123.37,1
20110601|2011-04-25 13:00,25,123.7,123.7,123.7,123.7,1
20110601|2011-04-25 13:30,25,123.52,123.52,123.52,123.52,1
20110601|2011-04-25 14:30,25,123.63,123.63,123.63,123.63,1
20110601|2011-04-26 07:30,26,124.01,124.05,124.01,124.05,2
20110601|2011-04-26 08:00,26,124.31,124.31,124.18,124.18,10
20110601|2011-04-26 09:00,26,123.82,123.82,123.75,123.75,2
20110601|2011-04-26 09:30,26,124.14,124.17,124.04,124.17,6
20110601|2011-04-26 10:00,26,123.9,123.9,123.86,123.86,2
20110601|2011-04-26 10:30,26,124.04,124.05,123.95,123.96,16
20110601|2011-04-26 11:00,26,123.94,124.03,123.57,123.57,16
20110601|2011-04-26 11:30,26,123.63,123.76,123.63,123.76,3
20110601|2011-04-26 12:00,26,123.86,123.86,123.6,123.6,67
20110601|2011-04-26 13:00,26,123.97,124.21,123.92,124.16,26
20110601|2011-04-26 13:30,26,123.98,124.09,123.98,124,7
20110601|2011-04-26 14:30,26,123.94,123.94,123.94,123.94,1
20110601|2011-04-27 01:00,27,123.97,123.97,123.97,123.97,1
20110601|2011-04-27 08:00,27,124.69,124.69,124.59,124.59,2
20110601|2011-04-27 08:30,27,124.55,124.62,124.44,124.44,6
20110601|2011-04-27 09:00,27,124.44,124.44,123.87,123.87,16
20110601|2011-04-27 09:30,27,123.69,124.12,123.69,124.12,5
20110601|2011-04-27 11:00,27,125.04,125.04,125.04,125.04,1
20110601|2011-04-27 11:30,27,125.2,125.27,125.08,125.27,3
20110601|2011-04-27 12:00,27,125.17,125.17,125.17,125.17,1
20110601|2011-04-27 12:30,27,125.46,125.46,125.46,125.46,1
20110601|2011-04-27 13:30,27,125.08,125.08,125.08,125.08,1
20110601|2011-04-27 16:00,27,125.48,125.48,125.48,125.48,1
20110601|2011-04-28 03:00,28,125.74,125.74,125.74,125.74,1
20110601|2011-04-28 04:30,28,124.96,124.96,124.96,124.96,1
20110601|2011-04-28 05:30,28,125.01,125.01,125.01,125.01,1
20110601|2011-04-28 07:30,28,125.3,125.3,125.16,125.16,2
20110601|2011-04-28 10:00,28,126.19,126.19,126.17,126.17,2
20110601|2011-04-28 10:30,28,126.08,126.08,124.43,124.97,39
20110601|2011-04-28 12:00,28,124.88,124.88,124.27,124.27,3
20110601|2011-04-28 12:30,28,124.48,124.5,124.25,124.5,3
20110601|2011-04-28 13:00,28,124.75,124.75,124.75,124.75,1
20110601|2011-04-28 13:30,28,125.07,125.07,124.98,125,3
20110601|2011-04-28 14:00,28,124.92,124.92,124.92,124.92,1
20110601|2011-04-28 14:30,28,125.01,125.01,125,125,2
20110601|2011-04-29 04:00,29,125,125,125,125,2
20110601|2011-04-29 07:00,29,125.44,125.44,125.44,125.44,1
20110601|2011-04-29 08:00,29,125.41,125.41,125.41,125.41,1
20110601|2011-04-29 08:30,29,125.14,125.14,125.14,125.14,2
20110601|2011-04-29 09:00,29,125.35,125.46,125.29,125.46,5
20110601|2011-04-29 09:30,29,125.36,125.36,125.36,125.36,1
20110601|2011-04-29 10:00,29,125.42,125.45,125.35,125.35,4
20110601|2011-04-29 13:00,29,125.72,126,125.72,125.82,12
20110601|2011-04-29 13:30,29,125.8,125.84,125.8,125.84,3
20110601|2011-05-01 17:30,2,125.5,125.5,125.5,125.5,1
20110601|2011-05-02 06:30,2,123.76,123.76,123.76,123.76,1
20110601|2011-05-02 07:00,2,124.16,124.41,124.16,124.41,3
20110601|2011-05-02 08:00,2,124.01,124.8,123.78,124.8,7
20110601|2011-05-02 08:30,2,124.77,125.1,124.77,125.1,3
20110601|2011-05-02 09:00,2,125.85,125.85,125.85,125.85,1
20110601|2011-05-02 09:30,2,126.07,126.07,126,126,2
20110601|2011-05-02 10:30,2,126.11,126.11,126.11,126.11,1
20110601|2011-05-02 11:00,2,125.54,125.54,125.54,125.54,1
20110601|2011-05-02 12:30,2,125.31,125.57,125.31,125.57,2
20110601|2011-05-02 13:00,2,125.12,125.15,125.12,125.15,2
20110601|2011-05-03 05:30,3,123.8,123.8,123.8,123.8,1
20110601|2011-05-03 07:30,3,123.7,123.7,123.7,123.7,2
20110601|2011-05-03 08:30,3,123.93,123.93,123.93,123.93,1
20110601|2011-05-03 09:30,3,123.47,123.47,123.46,123.46,2
20110601|2011-05-03 12:00,3,123.39,123.39,123.39,123.39,1
20110601|2011-05-03 12:30,3,122.8,122.8,122.4,122.4,4
20110601|2011-05-03 13:00,3,122.24,122.24,122.24,122.24,1
20110601|2011-05-03 13:30,3,122.1,122.1,122.1,122.1,1
20110601|2011-05-04 05:00,4,123.01,123.01,123.01,123.01,1
20110601|2011-05-04 07:30,4,122.42,122.57,122.34,122.57,3
20110601|2011-05-04 08:30,4,122.18,122.26,122.18,122.26,2
20110601|2011-05-04 10:00,4,121,121,120.96,120.96,2
20110601|2011-05-04 12:00,4,120.74,120.97,120.6,120.97,3
20110601|2011-05-04 13:00,4,120.88,120.88,120.88,120.88,1
20110601|2011-05-04 14:00,4,121.06,121.06,121,121,3
20110601|2011-05-04 14:30,4,120.75,120.75,120.75,120.75,1
20110601|2011-05-05 06:00,5,118.22,118.22,118.22,118.22,1
20110601|2011-05-05 07:30,5,117.4,117.4,117.4,117.4,1
20110601|2011-05-05 08:30,5,117.03,117.03,117.03,117.03,1
20110601|2011-05-05 09:00,5,116.41,116.41,116.41,116.41,1
20110601|2011-05-05 09:30,5,116.5,116.5,115.36,115.36,3
20110601|2011-05-05 10:00,5,114.17,114.17,114.17,114.17,1
20110601|2011-05-05 11:30,5,113.87,113.99,113.15,113.17,5
20110601|2011-05-05 12:00,5,113.88,113.88,113.88,113.88,1
20110601|2011-05-05 12:30,5,113.12,113.12,111.96,111.96,5
20110601|2011-05-05 13:00,5,110.82,110.82,110.82,110.82,3
20110601|2011-05-05 13:30,5,110.75,110.75,110.41,110.46,11
20110601|2011-05-05 15:00,5,109.87,109.87,109.87,109.87,1
20110601|2011-05-05 15:30,5,110.34,110.34,110.34,110.34,1
20110601|2011-05-05 20:00,6,111.69,111.69,111.69,111.69,1
20110601|2011-05-06 01:30,6,110,110,110,110,1
20110601|2011-05-06 02:00,6,110.17,110.17,110.16,110.16,5
20110601|2011-05-06 02:30,6,109.8,109.8,109.8,109.8,5
20110601|2011-05-06 04:30,6,109.67,109.67,109.67,109.67,1
20110601|2011-05-06 05:00,6,109,109,109,109,1
20110601|2011-05-06 06:00,6,108.35,108.56,108.35,108.56,2
20110601|2011-05-06 07:00,6,109.56,109.56,109.56,109.56,1
20110601|2011-05-06 07:30,6,109.94,110.74,109.94,110.16,6
20110601|2011-05-06 08:00,6,110.57,110.7,110.57,110.7,2
20110601|2011-05-06 08:30,6,110.93,110.93,110.93,110.93,1
20110601|2011-05-06 09:30,6,112.76,114.02,112.56,113.48,6
20110601|2011-05-06 10:00,6,113.5,113.5,112.98,112.98,5
20110601|2011-05-06 10:30,6,112.9,113.33,112.9,113.33,2
20110601|2011-05-06 11:00,6,112.7,112.7,112.7,112.7,1
20110601|2011-05-06 13:00,6,109.3,109.42,109.3,109.4,5
20110601|2011-05-06 13:30,6,109.59,109.75,109.44,109.55,6
20110601|2011-05-09 00:30,9,110.61,110.61,110.61,110.61,1
20110601|2011-05-09 09:30,9,112.43,112.72,112.43,112.72,3
20110601|2011-05-09 11:00,9,113.37,113.37,113.37,113.37,1
20110601|2011-05-09 12:00,9,113.87,113.87,113.65,113.65,2
20110601|2011-05-09 12:30,9,113.86,114.75,113.86,114.75,6
20110601|2011-05-09 13:30,9,115.81,115.93,115.75,115.75,5
20110601|2011-05-09 14:00,9,115.49,115.49,115.49,115.49,1
20110601|2011-05-09 22:30,10,114.61,114.61,114.61,114.61,1
20110601|2011-05-10 07:00,10,115.87,116.17,115.87,115.88,5
20110601|2011-05-10 07:30,10,115.95,116.17,115.94,116.12,6
20110601|2011-05-10 09:00,10,115.74,116.35,115.74,116.35,4
20110601|2011-05-10 09:30,10,116.71,116.71,116.71,116.71,1
20110601|2011-05-10 10:30,10,116.95,116.95,116.95,116.95,1
20110601|2011-05-10 11:00,10,116.94,116.96,116.94,116.96,2
20110601|2011-05-10 12:00,10,116.78,116.78,116.78,116.78,1
20110601|2011-05-10 13:00,10,117.53,117.66,117.53,117.66,2
20110601|2011-05-10 13:30,10,117.53,117.53,117.53,117.53,1
20110601|2011-05-10 14:00,10,117.43,117.75,117.43,117.75,7
20110601|2011-05-10 14:30,10,117.68,117.68,117.65,117.65,2
20110601|2011-05-11 07:30,11,116.94,116.94,116.94,116.94,1
20110601|2011-05-11 08:00,11,116.8,116.93,116.74,116.74,5
20110601|2011-05-11 08:30,11,116,116,115.88,115.88,2
20110601|2011-05-11 09:00,11,115.76,115.76,115.76,115.76,1
20110601|2011-05-11 09:30,11,114.45,114.45,114.45,114.45,1
20110601|2011-05-11 10:00,11,115.33,115.33,115.33,115.33,1
20110601|2011-05-11 10:30,11,114.71,114.71,114.71,114.71,1
20110601|2011-05-11 11:00,11,113.63,113.67,113.24,113.24,4
20110601|2011-05-11 13:00,11,112.68,112.72,112.68,112.72,4
20110601|2011-05-11 13:30,11,112.91,113.02,112.91,113,4
20110601|2011-05-11 14:00,11,112.93,113.22,112.93,113.22,6
20110601|2011-05-11 14:30,11,113.23,113.23,113.23,113.23,1
20110601|2011-05-12 06:30,12,110.88,110.88,110.88,110.88,1
20110601|2011-05-12 10:30,12,112.61,112.61,112.61,112.61,1
20110601|2011-05-12 13:30,12,113.01,113.08,113.01,113.08,2
20110601|2011-05-12 14:00,12,112.99,112.99,112.99,112.99,1
20110601|2011-05-12 14:30,12,112.69,112.69,112.69,112.69,1
20110601|2011-05-13 10:30,13,112.53,112.53,112.53,112.53,1
20110601|2011-05-13 11:00,13,112.06,112.12,112.06,112.12,2
20110601|2011-05-13 11:30,13,112.63,112.63,112.63,112.63,1
20110601|2011-05-13 12:00,13,112.93,112.93,112.93,112.93,2
20110601|2011-05-13 13:30,13,113.72,113.72,113.4,113.4,8
20110601|2011-05-13 14:30,13,113.92,113.92,113.76,113.76,3
20110601|2011-05-16 07:00,16,113.33,113.33,113.33,113.33,1
20110601|2011-05-16 08:30,16,113.37,113.37,113.37,113.37,1
20110601|2011-05-16 09:00,16,113.6,113.6,113.6,113.6,1
20110601|2011-05-16 12:00,16,113.6,113.6,113.6,113.6,1
20110701|2011-01-20 11:00,20,97.06,97.06,97.06,97.06,1
20110701|2011-02-14 09:30,14,104.37,104.37,104.37,104.37,1
20110701|2011-03-02 13:30,2,115.41,115.41,115.41,115.41,2
20110701|2011-03-08 08:30,8,112.91,112.91,112.91,112.91,1
20110701|2011-03-10 11:00,10,113.48,113.48,113.48,113.48,1
20110701|2011-03-11 09:30,11,113.7,113.7,113.7,113.7,1
20110701|2011-03-23 12:30,23,115.48,115.48,115.48,115.48,1
20110701|2011-03-24 08:30,24,114.5,114.5,114.5,114.5,1
20110701|2011-04-08 08:30,8,123.56,123.56,123.56,123.56,2
20110701|2011-04-08 10:00,8,124.08,124.08,124.08,124.08,1
20110701|2011-04-14 06:30,14,121.3,121.3,121.3,121.3,3
20110701|2011-04-14 08:30,14,121.67,121.67,121.67,121.67,3
20110701|2011-04-15 11:30,15,123.31,123.31,123.31,123.31,3
20110701|2011-04-25 05:00,25,124,124,124,124,8
20110701|2011-04-25 07:30,25,124.4,124.4,124.4,124.4,1
20110701|2011-04-25 08:30,25,123.8,123.8,123.8,123.8,1
20110701|2011-04-26 11:30,26,123.4,123.4,123.4,123.4,1
20110701|2011-04-28 03:00,28,125.6,125.6,125.6,125.6,1
20110701|2011-04-28 04:30,28,125.14,125.14,125.14,125.14,1
20110701|2011-05-02 08:00,2,123.55,123.55,123.55,123.55,3
20110701|2011-05-02 08:30,2,125.83,125.83,125.83,125.83,1
20110701|2011-05-02 20:00,3,124,124,124,124,1
20110701|2011-05-04 05:00,4,122.54,122.54,122.54,122.54,1
20110701|2011-05-04 09:30,4,120.81,120.81,120.81,120.81,1
20110701|2011-05-04 12:00,4,120.63,120.63,120.63,120.63,1
20110701|2011-05-04 13:00,4,120.8,120.8,120.8,120.8,1
20110701|2011-05-05 07:30,5,117.45,117.45,117.44,117.44,2
20110701|2011-05-05 08:00,5,116.63,116.63,116.4,116.4,4
20110701|2011-05-05 13:00,5,111.5,111.5,111.5,111.5,1
20110701|2011-05-06 14:00,6,109.15,109.15,109.15,109.15,1
20110701|2011-05-09 09:30,9,112.31,112.31,112.31,112.31,1
20110701|2011-05-09 13:00,9,114.7,115.49,114.7,115.49,4
20110701|2011-05-09 13:30,9,115.27,115.29,114.9,114.9,3
20110701|2011-05-09 14:30,9,115.5,115.5,115.5,115.5,1
20110701|2011-05-10 00:30,10,113.56,113.56,113.56,113.56,1
20110701|2011-05-10 01:00,10,113.9,113.9,113.9,113.9,3
20110701|2011-05-10 07:00,10,115.37,115.37,115.37,115.37,2
20110701|2011-05-10 08:30,10,115.07,115.07,115.07,115.07,10
20110701|2011-05-10 10:00,10,117,117.05,116.75,116.75,3
20110701|2011-05-10 13:30,10,116.97,116.97,116.97,116.97,1
20110701|2011-05-10 14:30,10,117.09,117.09,117.09,117.09,1
20110701|2011-05-10 19:00,11,117.5,117.5,117.5,117.5,1
20110701|2011-05-10 22:00,11,117,117,117,117,1
20110701|2011-05-11 03:30,11,116.7,116.7,116.7,116.7,1
20110701|2011-05-11 06:30,11,116.52,116.52,116.52,116.52,1
20110701|2011-05-11 09:30,11,114.09,114.09,114.09,114.09,1
20110701|2011-05-11 12:30,11,112.75,112.75,112.75,112.75,1
20110701|2011-05-12 04:00,12,111.26,111.26,111.26,111.26,1
20110701|2011-05-12 05:30,12,110.51,110.51,110.51,110.51,1
20110701|2011-05-12 06:00,12,109.92,109.92,109.92,109.92,1
20110701|2011-05-12 07:00,12,110.05,110.05,110.04,110.04,2
20110701|2011-05-12 08:30,12,110.24,110.24,110.24,110.24,1
20110701|2011-05-12 11:00,12,111.98,111.98,111.98,111.98,1
20110701|2011-05-12 11:30,12,112.2,112.2,112.2,112.2,1
20110701|2011-05-12 13:00,12,112.79,112.79,112.79,112.79,1
20110701|2011-05-13 08:30,13,112.83,112.83,112.81,112.81,2
20110701|2011-05-13 10:30,13,111.83,111.83,111.83,111.83,1
20110701|2011-05-13 13:30,13,113.23,113.23,113.23,113.23,2
20110701|2011-05-16 03:30,16,111.7,111.7,111.7,111.7,1
20110701|2011-05-16 07:00,16,112.52,112.52,112.52,112.52,1
20110701|2011-05-16 07:30,16,112.45,112.45,112.45,112.45,1
20110701|2011-05-16 08:00,16,113,113,113,113,1
20110701|2011-05-16 11:00,16,112.37,112.37,112.37,112.37,1
20110701|2011-05-16 13:30,16,110.86,110.86,110.3,110.55,10
20110701|2011-05-16 14:00,16,110.5,110.5,110.5,110.5,1
20110701|2011-05-16 14:30,16,110.31,110.31,110.31,110.31,1
20110701|2011-05-17 04:00,17,111.24,111.24,111.24,111.24,1
20110701|2011-05-17 05:30,17,111.34,111.34,111.34,111.34,1
20110701|2011-05-17 08:00,17,110.49,110.49,110.49,110.49,1
20110701|2011-05-17 09:30,17,109.66,109.66,109.66,109.66,1
20110701|2011-05-17 11:00,17,108.7,108.96,108.64,108.96,7
20110701|2011-05-17 11:30,17,109.47,109.59,108.84,108.86,4
20110701|2011-05-17 12:00,17,109.08,109.18,108.93,109.18,5
20110701|2011-05-17 12:30,17,109.29,109.29,108.99,109.28,5
20110701|2011-05-17 13:00,17,110.06,110.06,109.91,109.91,3
20110701|2011-05-17 13:30,17,109.95,110,109.95,110,2
20110701|2011-05-17 14:00,17,110.27,110.27,110.15,110.15,4
20110701|2011-05-18 03:00,18,111.73,111.73,111.73,111.73,1
20110701|2011-05-18 03:30,18,111.21,111.21,111.21,111.21,1
20110701|2011-05-18 05:00,18,111.06,111.06,111.06,111.06,1
20110701|2011-05-18 05:30,18,111.3,111.3,111.3,111.3,1
20110701|2011-05-18 10:30,18,112.61,112.65,112.5,112.55,4
20110701|2011-05-18 12:30,18,113.04,113.04,113.04,113.04,1
20110701|2011-05-18 14:00,18,112.18,112.29,112.12,112.12,3
20110701|2011-05-18 14:30,18,112.13,112.13,112,112,2
20110701|2011-05-19 02:30,19,112.11,112.11,112.11,112.11,1
20110701|2011-05-19 09:00,19,112.5,112.5,112.5,112.5,1
20110701|2011-05-19 10:00,19,111.74,111.74,111.74,111.74,1
20110701|2011-05-19 10:30,19,112.07,112.07,112.07,112.07,1
20110701|2011-05-20 07:30,20,111.6,111.6,111.56,111.56,2
20110701|2011-05-20 08:00,20,111.61,111.61,110.86,110.86,8
20110701|2011-05-20 09:00,20,109.64,109.64,109.64,109.64,1
20110701|2011-05-20 10:00,20,110.61,110.61,110.61,110.61,1
20110701|2011-05-20 10:30,20,110.54,110.83,110.54,110.83,2
20110701|2011-05-20 11:00,20,111.89,111.89,111.89,111.89,1
20110701|2011-05-23 10:30,23,109.5,109.5,109.5,109.5,1
20110701|2011-05-23 12:00,23,109.93,109.93,109.93,109.93,1
20110701|2011-05-23 12:30,23,110.07,110.07,110.07,110.07,1
20110701|2011-05-23 13:00,23,110.37,110.38,109.91,109.91,4
20110701|2011-05-23 14:30,23,109.85,109.85,109.8,109.8,2
20110701|2011-05-24 00:30,24,110.72,110.8,110.72,110.8,10
20110701|2011-05-24 03:30,24,111.2,111.2,111.2,111.2,1
20110701|2011-05-24 04:30,24,111.6,111.6,111.6,111.6,1
20110701|2011-05-24 07:30,24,112,112.11,112,112.11,2
20110701|2011-05-24 08:00,24,112.36,112.36,112.36,112.36,1
20110701|2011-05-24 09:00,24,112.61,112.61,112.61,112.61,1
20110701|2011-05-24 10:00,24,112.27,112.27,112.27,112.27,1
20110701|2011-05-24 11:30,24,110.9,110.9,110.9,110.9,1
20110701|2011-05-25 07:00,25,112.46,112.46,112.46,112.46,1
20110701|2011-05-25 08:30,25,113.11,113.11,113.11,113.11,1
20110701|2011-05-25 09:30,25,112.75,113.59,112.75,113.59,2
20110701|2011-05-25 10:30,25,114.55,114.56,114.55,114.55,3
20110701|2011-05-25 11:00,25,114.28,114.28,114.28,114.28,1
20110701|2011-05-25 12:30,25,114.54,114.66,114.53,114.63,4
20110701|2011-05-25 13:00,25,114.73,114.73,114.73,114.73,1
20110701|2011-05-25 14:30,25,114.82,114.82,114.82,114.82,1
20110701|2011-05-26 04:00,26,114.5,114.5,114.5,114.5,4
20110701|2011-05-26 08:00,26,114.57,114.57,114.57,114.57,1
20110701|2011-05-26 09:30,26,114.26,114.26,114.26,114.26,1
20110701|2011-05-26 12:30,26,115.13,115.13,115.13,115.13,1
20110701|2011-05-26 13:00,26,115.16,115.16,115.15,115.15,2
20110701|2011-05-26 14:00,26,115.03,115.03,115.03,115.03,1
20110701|2011-05-26 15:30,26,114.92,114.92,114.92,114.92,1
20110701|2011-05-27 07:30,27,115.54,115.54,115.31,115.31,3
20110701|2011-05-27 09:00,27,115.16,115.16,115.16,115.16,1
20110701|2011-05-27 10:00,27,115.37,115.37,114.6,114.6,6
20110701|2011-05-27 10:30,27,114.64,114.64,114.64,114.64,1
20110701|2011-05-27 12:30,27,114.82,114.82,114.82,114.82,1
20110701|2011-05-27 13:00,27,115.08,115.08,115.01,115.01,3
20110701|2011-05-27 13:30,27,114.81,114.81,114.81,114.81,1
20110701|2011-05-30 08:30,31,114.63,114.63,114.63,114.63,1
20110701|2011-05-31 02:00,31,115.64,115.64,115.64,115.64,1
20110701|2011-05-31 02:30,31,116.26,116.26,116.26,116.26,1
20110701|2011-05-31 08:00,31,116.86,116.86,116.86,116.86,1
20110701|2011-06-01 11:00,1,115.78,115.78,115.78,115.78,1
20110701|2011-06-01 12:00,1,114.61,114.61,114.61,114.61,1
20110701|2011-06-01 13:00,1,114.61,114.61,114.61,114.61,1
20110701|2011-06-01 14:00,1,114.51,114.51,114.51,114.51,1
20110701|2011-06-01 19:00,2,114.35,114.35,114.35,114.35,3
20110701|2011-06-01 19:30,2,114.25,114.25,114.25,114.25,1
20110701|2011-06-02 00:30,2,113.8,113.8,113.8,113.8,4
20110701|2011-06-02 03:30,2,114.12,114.12,114.12,114.12,1
20110701|2011-06-02 07:30,2,115.23,115.23,115.23,115.23,1
20110701|2011-06-02 08:00,2,115.17,115.17,115.17,115.17,1
20110701|2011-06-02 09:00,2,115.26,115.26,115.26,115.26,1
20110701|2011-06-02 09:30,2,115.43,115.43,115.43,115.43,1
20110701|2011-06-02 10:00,2,114.82,114.85,114.63,114.85,4
20110701|2011-06-02 10:30,2,113.98,113.98,113.98,113.98,2
20110701|2011-06-02 11:00,2,113.97,113.97,113.97,113.97,1
20110701|2011-06-02 11:30,2,114.2,115.09,114.2,114.83,6
20110701|2011-06-02 13:30,2,115.65,115.65,115.65,115.65,1
20110701|2011-06-02 14:00,2,115.67,115.67,115.67,115.67,1
20110701|2011-06-03 04:00,3,114.94,114.94,114.94,114.94,1
20110701|2011-06-03 07:00,3,114.14,114.14,114.14,114.14,1
20110701|2011-06-03 07:30,3,113.77,113.77,113.77,113.77,1
20110701|2011-06-03 08:00,3,113.59,113.71,113.59,113.71,2
20110701|2011-06-03 10:00,3,114.73,114.73,114.71,114.71,4
20110701|2011-06-03 10:30,3,114.74,114.74,114.74,114.74,1
20110701|2011-06-03 11:00,3,115.11,115.11,115.1,115.1,2
20110701|2011-06-03 13:00,3,115.63,115.97,115.63,115.97,6
20110701|2011-06-03 13:30,3,116.01,116.11,116.01,116.11,2
20110701|2011-06-06 03:30,6,114.9,114.9,114.9,114.9,1
20110701|2011-06-06 08:00,6,114.83,115.44,114.76,115.44,4
20110701|2011-06-06 08:30,6,115.52,115.52,115.34,115.34,2
20110701|2011-06-06 09:00,6,114.76,114.79,114.76,114.77,3
20110701|2011-06-06 09:30,6,114.31,114.31,114.31,114.31,1
20110701|2011-06-06 12:00,6,114.88,114.88,114.88,114.88,1
20110701|2011-06-06 12:30,6,114.35,114.35,114.35,114.35,1
20110701|2011-06-07 08:30,7,115.49,115.49,115.01,115.08,3
20110701|2011-06-07 09:00,7,115.35,115.5,115.3,115.5,4
20110701|2011-06-07 10:00,7,115.55,115.55,115.26,115.26,2
20110701|2011-06-07 10:30,7,115.33,115.33,115.33,115.33,1
20110701|2011-06-07 11:00,7,115.14,115.14,115.14,115.14,1
20110701|2011-06-07 11:30,7,115.11,115.11,115.11,115.11,1
20110701|2011-06-07 12:30,7,115.75,115.75,115.75,115.75,1
20110701|2011-06-07 13:00,7,116.43,116.43,116.41,116.41,2
20110701|2011-06-07 13:30,7,117.06,117.06,117.06,117.06,1
20110701|2011-06-08 03:30,8,116.2,116.2,116.2,116.2,1
20110701|2011-06-08 06:30,8,116.35,116.35,116.35,116.35,1
20110701|2011-06-08 07:00,8,116.74,116.74,116.74,116.74,1
20110701|2011-06-08 07:30,8,116.15,116.15,116.15,116.15,1
20110701|2011-06-08 08:30,8,118.28,118.28,118,118,8
20110701|2011-06-08 09:00,8,117.6,117.6,117.6,117.6,15
20110701|2011-06-08 09:30,8,118.11,118.11,118,118,11
20110701|2011-06-08 10:30,8,117.83,117.95,117.83,117.95,2
20110701|2011-06-08 11:00,8,118.57,118.57,118.57,118.57,1
20110701|2011-06-08 11:30,8,118.26,118.26,118.26,118.26,1
20110701|2011-06-08 12:30,8,118.02,118.02,118.02,118.02,1
20110701|2011-06-08 13:30,8,118.07,118.07,118.07,118.07,1
20110701|2011-06-09 09:00,9,118.4,118.4,118.21,118.21,6
20110701|2011-06-09 10:00,9,118.69,118.95,118.68,118.95,12
20110701|2011-06-09 12:00,9,119.28,119.28,119.28,119.28,1
20110701|2011-06-09 12:30,9,119.2,119.2,119.2,119.2,1
20110701|2011-06-10 07:00,10,119.19,119.19,119.16,119.16,4
20110701|2011-06-10 07:30,10,119.27,119.39,119.27,119.39,2
20110701|2011-06-10 08:00,10,119.38,119.38,119.33,119.33,2
20110701|2011-06-10 08:30,10,119.09,119.1,117.98,118.12,14
20110701|2011-06-10 09:00,10,118.02,118.18,117.82,118.18,8
20110701|2011-06-10 09:30,10,118.35,118.51,118.35,118.51,4
20110701|2011-06-10 10:00,10,118.22,118.31,118.22,118.28,5
20110701|2011-06-10 10:30,10,118.3,118.3,118.27,118.27,2
20110701|2011-06-10 11:30,10,118.16,118.16,118.16,118.16,1
20110701|2011-06-10 12:00,10,118.36,118.6,118.36,118.6,11
20110701|2011-06-10 12:30,10,118.42,118.51,118.42,118.43,7
20110701|2011-06-10 13:00,10,118.58,118.81,118.58,118.79,7
20110701|2011-06-10 14:00,10,118.76,118.8,118.76,118.8,5
20110701|2011-06-10 14:30,10,118.36,118.36,118.36,118.36,1
20110701|2011-06-13 03:30,13,118.53,118.53,118.53,118.53,1
20110701|2011-06-13 06:30,13,119.18,119.18,119.18,119.18,2
20110701|2011-06-13 08:30,13,120.06,120.06,119.93,119.93,2
20110701|2011-06-13 09:00,13,119.89,119.89,119.69,119.69,4
20110701|2011-06-13 09:30,13,119.38,119.38,119.38,119.38,1
20110701|2011-06-13 10:00,13,119.45,120.01,119.45,120.01,3
20110701|2011-06-13 11:00,13,119.42,119.42,119.42,119.42,2
20110701|2011-06-13 11:30,13,118.62,118.62,118.62,118.62,1
20110701|2011-06-13 12:00,13,117.44,117.44,117.3,117.3,2
20110701|2011-06-13 12:30,13,117.8,117.8,117.8,117.8,1
20110701|2011-06-13 13:00,13,118.9,119.19,118.9,119.04,7
20110701|2011-06-13 13:30,13,119,119,119,119,1
20110701|2011-06-13 14:00,13,118.88,118.89,118.88,118.89,4
20110701|2011-06-13 14:30,13,118.79,118.81,118.79,118.81,2
20110701|2011-06-13 15:00,13,118.84,118.84,118.84,118.84,1
20110701|2011-06-14 07:30,14,119.96,119.96,119.96,119.96,1
20110701|2011-06-14 08:30,14,120.1,120.1,120.1,120.1,1
20110701|2011-06-14 09:00,14,120.34,120.71,120.34,120.68,6
20110701|2011-06-14 09:30,14,120.3,120.3,120.3,120.3,2
20110701|2011-06-14 10:30,14,120.2,120.2,120.2,120.2,1
20110701|2011-06-14 11:30,14,120.15,120.15,120.15,120.15,1
20110701|2011-06-14 12:00,14,120.05,120.07,120.05,120.07,5
20110701|2011-06-14 12:30,14,119.89,119.89,119.89,119.89,1
20110701|2011-06-15 07:30,15,118.45,118.45,118.45,118.45,6
20110701|2011-06-15 09:00,15,118.44,118.44,118.44,118.44,1
20110801|2011-02-28 09:00,28,111.53,111.76,111.53,111.65,6
20110801|2011-04-05 09:30,5,120.62,120.62,120.52,120.52,2
20110801|2011-04-15 12:30,15,122.64,122.64,122.64,122.64,1
20110801|2011-04-25 07:00,25,124,124,124,124,1
20110801|2011-05-09 10:00,9,112.35,112.35,112.35,112.35,1
20110801|2011-05-10 10:00,10,116.96,116.96,116.96,116.96,1
20110801|2011-05-11 09:30,11,114,114,114,114,1
20110801|2011-05-13 13:30,13,112.73,112.73,112.73,112.73,3
20110801|2011-05-17 10:00,17,108.4,108.4,108.27,108.27,5
20110801|2011-05-18 05:30,18,110.7,110.7,110.7,110.7,2
20110801|2011-05-18 06:00,18,110.73,110.73,110.73,110.73,1
20110801|2011-05-18 07:00,18,110.45,110.45,110.45,110.45,1
20110801|2011-05-18 13:00,18,111.91,111.91,111.91,111.91,1
20110801|2011-05-24 06:30,24,111.12,111.12,111.02,111.02,6
20110801|2011-05-25 09:30,25,112.79,112.79,112.79,112.79,1
20110801|2011-05-26 10:00,26,113.82,113.82,113.82,113.82,1
20110801|2011-06-01 09:00,1,115.75,115.75,115.75,115.75,1
20110801|2011-06-02 03:00,2,113.79,113.79,113.79,113.79,1
20110801|2011-06-02 05:30,2,114.49,114.5,114.49,114.5,3
20110801|2011-06-02 09:30,2,115.01,115.02,115.01,115.02,2
20110801|2011-06-02 10:00,2,114.19,114.19,114.19,114.19,1
20110801|2011-06-02 10:30,2,113.66,113.66,113.63,113.63,2
20110801|2011-06-03 04:30,3,114,114,114,114,1
20110801|2011-06-03 05:30,3,113.62,113.62,113.62,113.62,1
20110801|2011-06-03 06:30,3,113.99,113.99,113.99,113.99,1
20110801|2011-06-03 07:30,3,113.32,113.32,113.32,113.32,1
20110801|2011-06-03 13:00,3,114.86,114.86,114.86,114.86,1
20110801|2011-06-03 13:30,3,115.84,115.84,115.84,115.84,1
20110801|2011-06-06 03:00,6,114.2,114.2,114.2,114.2,1
20110801|2011-06-06 08:00,6,114.36,114.36,114.29,114.3,3
20110801|2011-06-06 12:00,6,114.46,114.46,114.3,114.3,2
20110801|2011-06-07 06:30,7,113.89,113.89,113.89,113.89,2
20110801|2011-06-07 08:00,7,114.9,114.9,114.9,114.9,1
20110801|2011-06-07 08:30,7,114.56,114.56,114.56,114.56,3
20110801|2011-06-07 13:00,7,115.85,115.85,115.85,115.85,1
20110801|2011-06-08 01:30,8,115.9,115.9,115.9,115.9,1
20110801|2011-06-08 10:30,8,117.45,117.6,117.44,117.56,17
20110801|2011-06-08 13:30,8,117.55,117.55,117.55,117.55,1
20110801|2011-06-09 01:30,9,117.65,117.65,117.65,117.65,1
20110801|2011-06-09 07:30,9,117.68,117.68,117.68,117.68,1
20110801|2011-06-09 08:30,9,117.6,117.6,117.6,117.6,20
20110801|2011-06-09 10:00,9,118.2,118.2,118.2,118.2,1
20110801|2011-06-09 11:30,9,118.86,118.86,118.86,118.86,1
20110801|2011-06-09 12:30,9,118.73,118.73,118.73,118.73,1
20110801|2011-06-09 16:00,9,119.12,119.12,119.12,119.12,1
20110801|2011-06-10 07:30,10,118.78,118.78,118.78,118.78,1
20110801|2011-06-10 08:00,10,118.62,118.62,118.62,118.62,3
20110801|2011-06-10 08:30,10,118.27,118.27,118.27,118.27,1
20110801|2011-06-10 09:00,10,117.43,117.43,117.43,117.43,1
20110801|2011-06-10 09:30,10,117.97,118.2,117.97,118,3
20110801|2011-06-10 10:00,10,117.77,117.77,117.77,117.77,1
20110801|2011-06-10 12:00,10,117.91,118.14,117.91,118.06,17
20110801|2011-06-10 13:30,10,118.25,118.25,118.25,118.25,1
20110801|2011-06-10 14:00,10,118.37,118.37,118.37,118.37,1
20110801|2011-06-13 05:00,13,118.27,118.27,118.27,118.27,18
20110801|2011-06-13 06:30,13,118.6,118.6,118.54,118.54,2
20110801|2011-06-13 07:00,13,119.38,119.38,119.34,119.34,2
20110801|2011-06-13 11:00,13,118.78,118.78,118.78,118.78,2
20110801|2011-06-13 11:30,13,117.95,117.95,117.95,117.95,1
20110801|2011-06-13 12:00,13,116.71,116.71,116.66,116.66,3
20110801|2011-06-13 12:30,13,117.28,117.46,117.28,117.45,4
20110801|2011-06-13 13:00,13,118.3,118.54,118.26,118.54,4
20110801|2011-06-13 13:30,13,118.33,118.33,118.33,118.33,1
20110801|2011-06-13 15:00,13,118.01,118.01,118.01,118.01,1
20110801|2011-06-14 09:00,14,119.42,119.98,119.42,119.87,7
20110801|2011-06-14 09:30,14,119.43,119.43,119.43,119.43,1
20110801|2011-06-14 10:00,14,119.36,119.43,119.36,119.43,5
20110801|2011-06-14 10:30,14,119.5,119.5,119.5,119.5,1
20110801|2011-06-14 11:00,14,119.3,119.3,119.3,119.3,1
20110801|2011-06-14 11:30,14,119.3,119.3,119.27,119.27,3
20110801|2011-06-14 12:00,14,119.29,119.29,119.29,119.29,1
20110801|2011-06-14 12:30,14,119.24,119.24,119.05,119.09,3
20110801|2011-06-14 13:00,14,119,119.38,119,119.38,3
20110801|2011-06-15 08:30,15,117.28,117.43,117.28,117.43,7
20110801|2011-06-15 09:30,15,117.54,117.84,117.21,117.84,7
20110801|2011-06-15 11:00,15,116.43,116.43,116.43,116.43,1
20110801|2011-06-15 12:00,15,115.75,115.75,115.75,115.75,10
20110801|2011-06-15 12:30,15,113.31,113.31,113.2,113.2,7
20110801|2011-06-15 13:00,15,114.06,114.06,112.98,112.99,9
20110801|2011-06-15 13:30,15,113.08,113.77,113.01,113.44,26
20110801|2011-06-15 14:00,15,113.31,113.71,113.2,113.71,13
20110801|2011-06-15 14:30,15,113.63,113.63,113.63,113.63,1
20110801|2011-06-15 15:30,15,113.73,113.79,113.73,113.79,2
20110801|2011-06-16 00:30,16,113.73,113.96,113.69,113.96,3
20110801|2011-06-16 02:00,16,114.16,114.16,114.16,114.16,1
20110801|2011-06-16 02:30,16,114.25,114.25,114.25,114.25,1
20110801|2011-06-16 04:00,16,114.42,114.42,114.42,114.42,1
20110801|2011-06-16 06:30,16,113.63,113.63,113.63,113.63,1
20110801|2011-06-16 08:30,16,113.7,114.35,113.7,114.35,4
20110801|2011-06-16 09:00,16,114.21,114.29,113.75,113.75,7
20110801|2011-06-16 09:30,16,113.86,113.86,113.21,113.21,3
20110801|2011-06-16 10:00,16,113.27,113.27,113.27,113.27,2
20110801|2011-06-16 11:30,16,113.88,113.94,113.85,113.94,6
20110801|2011-06-16 13:30,16,113.97,113.97,113.95,113.95,2
20110801|2011-06-16 15:00,16,114.1,114.11,114.1,114.11,5
20110801|2011-06-16 15:30,16,114.17,114.17,114.17,114.17,1
20110801|2011-06-17 05:30,17,112.91,113.09,112.91,113.09,2
20110801|2011-06-17 06:00,17,113.19,113.3,113.19,113.3,2
20110801|2011-06-17 06:30,17,113.54,113.54,113.54,113.54,1
20110801|2011-06-17 07:00,17,113.58,113.79,113.55,113.75,33
20110801|2011-06-17 09:00,17,113.25,113.25,113.25,113.25,5
20110801|2011-06-17 09:30,17,112.96,113,112.96,113,6
20110801|2011-06-17 10:00,17,112.6,112.6,112.6,112.6,1
20110801|2011-06-17 11:30,17,112.8,112.82,112.73,112.73,3
20110801|2011-06-17 12:00,17,112.55,112.55,112.55,112.55,1
20110801|2011-06-17 12:30,17,112,112,111.88,111.88,3
20110801|2011-06-17 13:00,17,112.9,113.2,112.9,113.2,2
20110801|2011-06-17 13:30,17,113.26,113.26,113.26,113.26,1
20110801|2011-06-19 23:30,20,112.07,112.07,112.07,112.07,1
20110801|2011-06-20 01:30,20,111.59,111.59,111.59,111.59,1
20110801|2011-06-20 03:30,20,111.65,111.65,111.65,111.65,1
20110801|2011-06-20 04:30,20,111.55,111.55,111.55,111.55,1
20110801|2011-06-20 07:30,20,111.95,111.95,111.95,111.95,1
20110801|2011-06-20 08:30,20,112.14,112.14,112.14,112.14,1
20110801|2011-06-20 09:00,20,112.37,112.38,112.22,112.22,5
20110801|2011-06-20 09:30,20,112.44,112.54,112.44,112.54,2
20110801|2011-06-20 10:30,20,112.29,112.29,112.19,112.19,2
20110801|2011-06-20 12:00,20,111.5,111.5,111.5,111.5,1
20110801|2011-06-20 13:00,20,111.92,111.92,111.92,111.92,1
20110801|2011-06-20 15:30,20,111.6,111.6,111.6,111.6,1
20110801|2011-06-21 06:30,21,112.39,112.5,112.39,112.5,2
20110801|2011-06-21 07:30,21,112.3,112.3,112.3,112.3,1
20110801|2011-06-21 08:00,21,111.86,111.86,111.68,111.7,3
20110801|2011-06-21 09:00,21,111.81,111.97,111.81,111.97,2
20110801|2011-06-21 10:30,21,111.87,111.87,111.87,111.87,1
20110801|2011-06-21 11:00,21,110.88,110.88,110.88,110.88,1
20110801|2011-06-21 11:30,21,110.52,110.59,110.21,110.59,4
20110801|2011-06-21 12:00,21,110.6,110.82,110.6,110.82,4
20110801|2011-06-21 13:00,21,110.24,111.01,110.24,110.87,28
20110801|2011-06-21 13:30,21,111.1,111.1,111,111,7
20110801|2011-06-21 14:00,21,110.83,110.83,110,110.03,14
20110801|2011-06-21 14:30,21,110,110.23,110,110.23,2
20110801|2011-06-21 19:00,22,110.98,110.98,110.98,110.98,1
20110801|2011-06-21 20:00,22,111.17,111.17,111.17,111.17,1
20110801|2011-06-22 08:00,22,111.79,111.79,111.79,111.79,5
20110801|2011-06-22 08:30,22,112.24,112.24,112.24,112.24,3
20110801|2011-06-22 09:00,22,112.26,112.26,112.26,112.26,8
20110801|2011-06-22 09:30,22,113.1,113.1,112.75,112.75,2
20110801|2011-06-22 10:00,22,113.01,113.01,113.01,113.01,1
20110801|2011-06-22 11:00,22,113.04,113.38,113.04,113.38,2
20110801|2011-06-22 11:30,22,113.41,113.75,113.41,113.75,3
20110801|2011-06-22 12:30,22,114.29,114.29,114.29,114.29,1
20110801|2011-06-22 13:00,22,114.32,114.32,114.32,114.32,1
20110801|2011-06-22 13:30,22,114.01,114.01,113.95,113.95,2
20110801|2011-06-22 14:30,22,113.77,113.77,113.77,113.77,1
20110801|2011-06-22 20:00,23,113.21,113.21,113.21,113.21,1
20110801|2011-06-23 08:00,23,108.8,108.8,108.8,108.8,1
20110801|2011-06-23 08:30,23,105.89,106.09,105.89,106.09,4
20110801|2011-06-23 09:00,23,106.97,108.13,106.97,107.82,10
20110801|2011-06-23 10:30,23,107.6,107.6,107.5,107.5,3
20110801|2011-06-23 11:00,23,107.51,107.53,107.03,107.03,11
20110801|2011-06-23 11:30,23,107.37,108.03,107.37,107.63,17
20110801|2011-06-23 12:00,23,108.24,108.65,108.24,108.65,4
20110801|2011-06-23 13:00,23,107.53,107.65,107.21,107.44,17
20110801|2011-06-23 13:30,23,107.33,107.33,107.33,107.33,1
20110801|2011-06-23 14:00,23,107.81,107.99,107.8,107.99,3
20110801|2011-06-23 19:00,24,108.45,108.45,108.45,108.45,1
20110801|2011-06-23 19:30,24,108.45,108.45,108.45,108.45,1
20110801|2011-06-23 20:30,24,107.69,107.69,107.58,107.58,3
20110801|2011-06-23 21:00,24,107.85,107.85,107.85,107.85,1
20110801|2011-06-23 21:30,24,107.95,107.95,107.95,107.95,1
20110801|2011-06-24 02:30,24,106.64,106.64,106.64,106.64,1
20110801|2011-06-24 03:30,24,106.95,107.25,106.95,107.25,2
20110801|2011-06-24 04:30,24,106.98,106.98,106.98,106.98,1
20110801|2011-06-24 05:30,24,106.9,106.9,106.9,106.9,4
20110801|2011-06-24 06:00,24,106.42,106.42,106.42,106.42,1
20110801|2011-06-24 07:00,24,106.7,106.7,106.7,106.7,1
20110801|2011-06-24 10:00,24,106.14,106.14,105.41,105.41,3
20110801|2011-06-24 10:30,24,105.39,105.78,105.33,105.78,9
20110801|2011-06-24 11:00,24,105.61,105.62,103.81,103.81,29
20110801|2011-06-24 11:30,24,104.3,104.7,104.3,104.7,5
20110801|2011-06-24 12:00,24,104.6,104.6,104.6,104.6,4
20110801|2011-06-24 12:30,24,105.35,105.35,105.35,105.35,9
20110801|2011-06-24 13:00,24,104.85,105.32,104.85,105.32,4
20110801|2011-06-24 13:30,24,105.23,105.23,105.23,105.23,1
20110801|2011-06-24 14:00,24,105.52,105.52,105.52,105.52,1
20110801|2011-06-26 20:00,27,104.92,104.92,104.92,104.92,2
20110801|2011-06-26 21:30,27,104.45,104.63,104.45,104.63,2
20110801|2011-06-27 00:00,27,103.65,103.65,103.65,103.65,1
20110801|2011-06-27 01:00,27,103.4,103.4,103.4,103.4,1
20110801|2011-06-27 01:30,27,102.4,102.4,102.4,102.4,2
20110801|2011-06-27 02:00,27,102.6,102.6,102.6,102.6,1
20110801|2011-06-27 02:30,27,103.27,103.27,103.27,103.27,1
20110801|2011-06-27 03:00,27,103.99,103.99,103.99,103.99,1
20110801|2011-06-27 04:00,27,103.65,103.65,103.65,103.65,1
20110801|2011-06-27 05:30,27,104.13,104.13,104.13,104.13,1
20110801|2011-06-27 07:00,27,104.15,104.25,103.95,104.25,9
20110801|2011-06-27 08:00,27,103.94,103.94,103.94,103.94,1
20110801|2011-06-27 08:30,27,103.79,105.13,103.79,105.13,3
20110801|2011-06-27 09:00,27,105.58,105.58,105.58,105.58,2
20110801|2011-06-27 10:00,27,104.75,104.75,104.75,104.75,1
20110801|2011-06-27 11:30,27,105.27,105.27,105.27,105.27,1
20110801|2011-06-27 12:00,27,105.91,105.93,105.91,105.93,3
20110801|2011-06-27 12:30,27,105.71,105.73,105.71,105.73,2
20110801|2011-06-27 13:00,27,106.13,106.36,105.9,105.98,10
20110801|2011-06-27 13:30,27,106.01,106.02,106.01,106.02,3
20110801|2011-06-27 14:00,27,106.2,106.2,106.2,106.2,1
20110801|2011-06-27 16:00,27,106.75,106.75,106.75,106.75,1
20110801|2011-06-28 02:30,28,107.26,107.26,107.26,107.26,1
20110801|2011-06-28 03:00,28,106.95,106.95,106.8,106.8,4
20110801|2011-06-28 08:30,28,107.91,107.91,107.9,107.9,2
20110801|2011-06-28 09:00,28,108.59,108.63,108.59,108.63,2
20110801|2011-06-28 10:00,28,108.5,108.5,108.33,108.33,2
20110801|2011-06-28 10:30,28,108.11,108.11,108.11,108.11,1
20110801|2011-06-28 11:00,28,108.1,108.21,108.1,108.21,3
20110801|2011-06-28 12:00,28,108.32,108.32,108.32,108.32,1
20110801|2011-06-28 12:30,28,108.31,108.31,108.31,108.31,1
20110801|2011-06-28 13:00,28,108.76,108.82,108.76,108.8,4
20110801|2011-06-28 13:30,28,108.74,108.74,108.74,108.74,1
20110801|2011-06-28 15:30,28,108.8,108.8,108.8,108.8,1
20110801|2011-06-29 02:00,29,108.98,108.98,108.98,108.98,1
20110801|2011-06-29 02:30,29,109.35,109.35,109.35,109.35,1
20110801|2011-06-29 03:00,29,109.48,109.48,109.48,109.48,1
20110801|2011-06-29 05:30,29,110.5,110.5,110.5,110.5,1
20110801|2011-06-29 07:30,29,109.22,109.22,109.22,109.22,1
20110801|2011-06-29 08:00,29,109.48,109.65,109.48,109.65,2
20110801|2011-06-29 09:00,29,109.5,110.04,109.5,110.04,2
20110801|2011-06-29 09:30,29,110.55,110.55,110.55,110.55,1
20110801|2011-06-29 10:00,29,111.77,112.46,111.71,111.8,26
20110801|2011-06-29 10:30,29,111.86,111.91,111.69,111.91,6
20110801|2011-06-29 11:00,29,111.82,111.82,111.76,111.78,4
20110801|2011-06-29 11:30,29,111.94,112.22,111.94,112.21,3
20110801|2011-06-29 12:00,29,111.72,111.72,111.72,111.72,1
20110801|2011-06-29 12:30,29,112.58,112.58,112.4,112.4,5
20110801|2011-06-29 13:00,29,112.38,112.47,112.1,112.26,8
20110801|2011-06-29 13:30,29,112.54,112.54,112.5,112.5,4
20110801|2011-06-29 20:30,30,112.02,112.02,112.02,112.02,1
20110801|2011-06-30 03:30,30,111.42,111.42,111.42,111.42,1
20110801|2011-06-30 08:00,30,112.32,112.5,112.32,112.5,2
20110801|2011-06-30 09:00,30,112.16,112.16,111.95,111.95,2
20110801|2011-06-30 09:30,30,112.3,112.36,112.15,112.36,4
20110801|2011-06-30 10:00,30,112.6,112.92,112.4,112.4,6
20110801|2011-06-30 10:30,30,111.93,111.93,111.93,111.93,1
20110801|2011-06-30 13:00,30,112.31,112.56,112.31,112.44,8
20110801|2011-06-30 13:30,30,112.37,112.37,111.87,111.87,3
20110801|2011-07-01 07:30,1,110.58,110.58,110.58,110.58,1
20110801|2011-07-01 08:00,1,110.1,110.1,110.1,110.1,1
20110801|2011-07-01 08:30,1,110,110.39,110,110.39,2
20110801|2011-07-01 09:00,1,110.35,110.35,110.35,110.35,1
20110801|2011-07-01 10:30,1,110.23,110.23,110.23,110.23,1
20110801|2011-07-01 12:00,1,110.55,110.55,110.55,110.55,1
20110801|2011-07-01 12:30,1,111.03,111.43,111.03,111.43,3
20110801|2011-07-01 13:00,1,111.53,111.53,111.53,111.53,1
20110801|2011-07-04 05:30,5,111.76,111.76,111.76,111.76,2
20110801|2011-07-04 06:30,5,111.54,111.54,111.54,111.54,1
20110801|2011-07-04 08:00,5,111.23,111.32,111.23,111.32,4
20110801|2011-07-04 12:00,5,111.56,111.56,111.56,111.56,1
20110801|2011-07-05 08:00,5,112.81,112.81,112.81,112.81,1
20110801|2011-07-05 08:30,5,112.72,112.72,112.72,112.72,1
20110801|2011-07-05 09:30,5,112.95,112.95,112.95,112.95,2
20110801|2011-07-05 10:00,5,113.11,113.11,113.11,113.11,1
20110801|2011-07-05 13:00,5,113.74,113.74,113.61,113.61,6
20110801|2011-07-05 13:30,5,113.54,113.56,113.39,113.56,5
20110801|2011-07-05 14:30,5,113.54,113.54,113.54,113.54,2
20110801|2011-07-06 02:00,6,113.65,113.65,113.65,113.65,1
20110801|2011-07-06 02:30,6,113.5,113.5,113.5,113.5,1
20110801|2011-07-06 03:30,6,112.99,112.99,112.99,112.99,1
20110801|2011-07-06 04:00,6,112.95,112.95,112.95,112.95,3
20110801|2011-07-06 04:30,6,112.74,112.74,112.74,112.74,3
20110801|2011-07-06 08:30,6,113.32,113.32,113.32,113.32,1
20110801|2011-07-06 09:00,6,112.58,112.58,112.58,112.58,1
20110801|2011-07-06 10:30,6,113.42,113.42,113.37,113.37,3
20110801|2011-07-06 11:00,6,113.11,113.11,113.11,113.11,3
20110801|2011-07-06 12:00,6,113.37,113.37,113.37,113.37,1
20110801|2011-07-06 13:00,6,113.32,113.61,113.32,113.61,6
20110801|2011-07-06 13:30,6,113.74,113.74,113.74,113.74,1
20110801|2011-07-06 15:00,6,113.82,113.82,113.82,113.82,1
20110801|2011-07-06 15:30,6,114.08,114.08,114.08,114.08,1
20110801|2011-07-07 02:30,7,114.2,114.2,114.2,114.2,1
20110801|2011-07-07 06:30,7,114.54,114.54,114.54,114.54,2
20110801|2011-07-07 07:00,7,114.63,115.86,114.63,115.86,4
20110801|2011-07-07 07:30,7,115.7,116.63,115.7,116.61,10
20110801|2011-07-07 08:30,7,116.4,116.56,116.4,116.56,2
20110801|2011-07-07 09:30,7,117.85,117.85,117.7,117.7,2
20110801|2011-07-07 10:00,7,117.35,117.75,117.35,117.65,5
20110801|2011-07-07 10:30,7,117.2,117.2,117.2,117.2,1
20110801|2011-07-07 11:00,7,117.29,117.29,117.29,117.29,1
20110801|2011-07-07 11:30,7,117.53,117.53,117.52,117.52,3
20110801|2011-07-07 12:30,7,117.55,117.55,117.38,117.38,2
20110801|2011-07-07 13:00,7,118.25,118.25,118.25,118.25,1
20110801|2011-07-08 05:00,8,118.02,118.02,117.85,117.85,5
20110801|2011-07-08 07:00,8,119.5,119.79,119.5,119.76,5
20110801|2011-07-08 07:30,8,117.54,117.6,117.54,117.6,2
20110801|2011-07-08 08:00,8,118.12,118.12,118.12,118.12,2
20110801|2011-07-08 09:00,8,117.37,117.37,117.37,117.37,1
20110801|2011-07-08 09:30,8,117.45,117.5,117.39,117.5,4
20110801|2011-07-08 10:00,8,117.35,117.4,117.3,117.3,3
20110801|2011-07-08 10:30,8,117.81,117.81,117.81,117.81,1
20110801|2011-07-08 11:00,8,118.1,118.4,118.08,118.4,13
20110801|2011-07-08 12:30,8,118.5,118.63,118.5,118.63,2
20110801|2011-07-08 13:00,8,118.3,118.3,118.3,118.3,3
20110801|2011-07-08 13:30,8,118.24,118.32,118.16,118.16,6
20110801|2011-07-08 15:30,8,118.2,118.2,118.2,118.2,2
20110801|2011-07-11 03:00,11,116.62,116.62,116.62,116.62,1
20110801|2011-07-11 08:30,11,116.22,116.76,116.2,116.64,24
20110801|2011-07-11 09:00,11,116.75,116.75,116.4,116.4,2
20110801|2011-07-11 09:30,11,115.77,115.94,115.37,115.37,4
20110801|2011-07-11 10:00,11,115.95,115.95,115.95,115.95,1
20110801|2011-07-11 10:30,11,118.07,118.12,117.34,117.35,16
20110801|2011-07-11 11:30,11,116.92,116.92,116.91,116.91,2
20110801|2011-07-11 12:30,11,116.78,116.78,116.78,116.78,1
20110801|2011-07-11 13:00,11,117.64,117.64,117.64,117.64,7
20110801|2011-07-11 13:30,11,117,117,116.94,116.99,14
20110801|2011-07-11 14:00,11,116.9,116.94,116.78,116.94,8
20110801|2011-07-11 14:30,11,117.01,117.06,117.01,117.06,2
20110801|2011-07-12 03:00,12,115.44,115.44,115.3,115.3,20
20110801|2011-07-12 07:30,12,116,116,116,116,1
20110801|2011-07-12 08:00,12,116.26,116.27,116.15,116.15,19
20110801|2011-07-12 09:00,12,116.09,116.09,116,116,2
20110801|2011-07-12 09:30,12,116.43,116.6,116.43,116.6,2
20110801|2011-07-12 11:00,12,117.36,117.36,117.22,117.22,3
20110801|2011-07-12 11:30,12,117.06,117.06,117.06,117.06,1
20110801|2011-07-12 12:00,12,117.53,117.53,117.53,117.53,1
20110801|2011-07-12 12:30,12,117.3,117.42,117.06,117.06,5
20110801|2011-07-12 13:00,12,117.1,117.81,117.1,117.75,10
20110801|2011-07-12 14:00,12,117.58,117.58,117.58,117.58,1
20110801|2011-07-13 08:00,13,117.16,117.16,117.16,117.16,1
20110801|2011-07-13 08:30,13,117.74,117.74,117.74,117.74,1
20110801|2011-07-13 13:00,13,119.26,119.26,119,119,4
20110801|2011-07-13 14:00,13,118.62,118.62,118.62,118.62,1
20110801|2011-07-14 01:00,14,118.33,118.33,118.32,118.32,2
20110801|2011-07-14 02:30,14,118.75,118.75,118.75,118.75,2
20110801|2011-07-14 04:00,14,118.3,118.3,118.3,118.3,1
20110801|2011-07-14 11:30,14,118.2,118.2,118.2,118.2,5
20110901|2011-05-09 13:00,9,114.2,114.2,114.2,114.2,1
20110901|2011-05-10 13:00,10,115.68,115.68,115.68,115.68,1
20110901|2011-05-26 14:00,26,114.15,114.15,114.15,114.15,1
20110901|2011-06-02 11:30,2,113.95,113.95,113.95,113.95,1
20110901|2011-06-07 08:30,7,114.54,114.54,114.54,114.54,1
20110901|2011-06-09 13:00,9,118.7,118.7,118.7,118.7,1
20110901|2011-06-10 08:30,10,117.08,117.08,117.08,117.08,1
20110901|2011-06-13 09:00,13,118.74,118.74,118.74,118.74,1
20110901|2011-06-13 12:00,13,116.01,116.01,116.01,116.01,1
20110901|2011-06-13 12:30,13,116.51,116.6,116.51,116.6,2
20110901|2011-06-14 11:30,14,119,119,119,119,4
20110901|2011-06-14 12:00,14,118.8,118.8,118.8,118.8,4
20110901|2011-06-15 14:00,15,113.32,113.32,113.12,113.12,9
20110901|2011-06-15 14:30,15,113.15,113.21,113.15,113.21,2
20110901|2011-06-15 15:30,15,113.34,113.43,113.34,113.43,6
20110901|2011-06-16 12:00,16,113.59,113.59,113.59,113.59,1
20110901|2011-06-16 14:30,16,113.58,113.59,113.58,113.59,2
20110901|2011-06-17 05:30,17,112.98,112.98,112.98,112.98,1
20110901|2011-06-17 06:00,17,112.95,113,112.95,113,2
20110901|2011-06-17 06:30,17,113.11,113.11,113.11,113.11,1
20110901|2011-06-17 08:00,17,112.8,112.8,112.8,112.8,10
20110901|2011-06-17 08:30,17,112.92,112.92,112.92,112.92,3
20110901|2011-06-17 11:00,17,112.49,112.67,112.49,112.67,3
20110901|2011-06-17 13:00,17,112.58,112.58,112.58,112.58,1
20110901|2011-06-17 14:00,17,112.94,112.94,112.94,112.94,1
20110901|2011-06-20 05:30,20,111.44,111.53,111.28,111.28,12
20110901|2011-06-20 06:00,20,111.34,111.34,111.34,111.34,1
20110901|2011-06-20 07:00,20,111.46,111.46,111.46,111.46,1
20110901|2011-06-20 09:30,20,112.21,112.21,112.02,112.1,4
20110901|2011-06-20 10:30,20,111.92,111.92,111.92,111.92,1
20110901|2011-06-20 23:30,21,110.97,110.97,110.97,110.97,1
20110901|2011-06-21 00:30,21,111.58,111.64,111.24,111.24,7
20110901|2011-06-21 05:30,21,112.07,112.1,111.96,111.96,8
20110901|2011-06-21 08:00,21,111.05,111.05,111.05,111.05,1
20110901|2011-06-21 08:30,21,110.97,110.97,110.97,110.97,2
20110901|2011-06-21 11:00,21,110.41,110.41,110.41,110.41,1
20110901|2011-06-21 12:30,21,109.87,109.87,109.81,109.81,2
20110901|2011-06-21 13:30,21,110.63,110.63,110.63,110.63,1
20110901|2011-06-21 14:00,21,110.36,110.36,109.68,109.68,2
20110901|2011-06-22 03:30,22,111.06,111.06,111.04,111.06,6
20110901|2011-06-22 04:00,22,110.77,110.77,110.62,110.62,2
20110901|2011-06-22 04:30,22,110.57,110.57,110.57,110.57,1
20110901|2011-06-22 05:00,22,109.96,109.96,109.96,109.96,1
20110901|2011-06-22 07:30,22,110.52,110.52,110.52,110.52,1
20110901|2011-06-22 13:30,22,113.53,113.57,113.46,113.57,9
20110901|2011-06-22 14:30,22,113.34,113.34,113.34,113.34,1
20110901|2011-06-24 04:00,24,107.38,107.38,107.38,107.38,5
20110901|2011-06-24 10:30,24,105.75,105.75,105.75,105.75,1
20110901|2011-06-24 11:00,24,105.75,105.75,105.58,105.58,19
20110901|2011-06-24 11:30,24,105.01,105.01,105.01,105.01,2
20110901|2011-06-28 02:00,28,105.85,105.85,105.85,105.85,2
20110901|2011-06-28 07:00,28,107.5,107.5,107.5,107.5,2
20110901|2011-06-28 08:00,28,107.7,107.7,107.7,107.7,1
20110901|2011-06-28 10:30,28,108.1,108.1,108.1,108.1,1
20110901|2011-06-28 11:30,28,108.05,108.05,108.05,108.05,1
20110901|2011-06-28 13:00,28,108.77,108.77,108.77,108.77,3
20110901|2011-06-28 20:00,29,107.93,107.94,107.92,107.94,3
20110901|2011-06-28 20:30,29,108.6,108.6,108.6,108.6,1
20110901|2011-06-29 00:30,29,108.55,108.55,108.55,108.55,1
20110901|2011-06-29 06:30,29,110.25,110.25,110.25,110.25,2
20110901|2011-06-29 13:00,29,112.44,112.44,112.44,112.44,1
20110901|2011-06-29 14:30,29,112.29,112.29,112.29,112.29,1
20110901|2011-07-06 12:30,6,113.08,113.08,112.86,112.86,3
20110901|2011-07-06 13:00,6,112.93,112.93,112.93,112.93,4
20110901|2011-07-06 14:00,6,113.42,113.42,113.42,113.42,1
20110901|2011-07-07 01:30,7,113.99,113.99,113.99,113.99,1
20110901|2011-07-07 07:30,7,116.07,116.07,116.07,116.07,2
20110901|2011-07-07 08:00,7,116.12,116.12,116.12,116.12,2
20110901|2011-07-07 09:30,7,117.39,117.39,117.39,117.39,1
20110901|2011-07-07 10:00,7,117.2,117.2,117.2,117.2,1
20110901|2011-07-07 12:30,7,117.58,117.58,117.58,117.58,1
20110901|2011-07-07 13:30,7,118.1,118.1,118.1,118.1,1
20110901|2011-07-08 08:00,8,117.66,117.71,117.53,117.71,4
20110901|2011-07-08 08:30,8,116.9,116.9,116.9,116.9,2
20110901|2011-07-08 09:30,8,116.9,116.9,116.9,116.9,1
20110901|2011-07-08 10:30,8,117.14,117.14,117.14,117.14,1
20110901|2011-07-08 11:00,8,117.65,117.74,117.65,117.74,3
20110901|2011-07-08 12:00,8,117.8,117.8,117.8,117.8,1
20110901|2011-07-08 12:30,8,117.38,117.38,117.38,117.38,1
20110901|2011-07-08 13:00,8,117.35,117.35,117.35,117.35,1
20110901|2011-07-08 13:30,8,117.53,117.53,117.53,117.53,1
20110901|2011-07-10 21:00,11,117.1,117.1,117.1,117.1,2
20110901|2011-07-11 02:00,11,116.39,116.39,116.39,116.39,1
20110901|2011-07-11 05:00,11,116.45,116.45,116.45,116.45,1
20110901|2011-07-11 08:30,11,115.58,116.07,115.58,115.94,28
20110901|2011-07-11 09:00,11,115.72,115.72,115.72,115.72,3
20110901|2011-07-11 10:30,11,115.67,115.67,115.67,115.67,3
20110901|2011-07-11 11:30,11,116.12,116.12,116.11,116.11,3
20110901|2011-07-11 12:30,11,115.98,115.98,115.98,115.98,1
20110901|2011-07-11 20:00,12,116.15,116.15,116.15,116.15,1
20110901|2011-07-11 21:00,12,115.75,115.75,115.75,115.75,1
20110901|2011-07-12 05:30,12,114.47,114.47,114.47,114.47,1
20110901|2011-07-12 07:00,12,115.49,115.49,115.49,115.49,1
20110901|2011-07-12 07:30,12,115.67,115.67,115.67,115.67,1
20110901|2011-07-12 08:30,12,115.4,115.4,115.4,115.4,3
20110901|2011-07-12 09:00,12,115.23,115.23,115.23,115.23,1
20110901|2011-07-12 09:30,12,115.77,115.78,115.77,115.78,10
20110901|2011-07-12 11:00,12,116.44,116.44,116.44,116.44,1
20110901|2011-07-12 11:30,12,116.28,116.28,116.27,116.27,10
20110901|2011-07-12 12:00,12,116.57,116.58,116.54,116.54,12
20110901|2011-07-12 12:30,12,116.55,116.55,116.55,116.55,1
20110901|2011-07-12 13:00,12,116.91,116.91,116.91,116.91,2
20110901|2011-07-12 14:00,12,116.72,116.72,116.72,116.72,1
20110901|2011-07-13 08:30,13,116.81,116.81,116.81,116.81,1
20110901|2011-07-13 09:00,13,117.32,117.32,117.32,117.32,1
20110901|2011-07-13 09:30,13,118.05,118.41,118.05,118.41,4
20110901|2011-07-13 11:00,13,118.72,118.72,118.72,118.72,1
20110901|2011-07-13 13:00,13,118.01,118.19,118.01,118.12,3
20110901|2011-07-14 03:00,14,117.05,117.05,117.05,117.05,1
20110901|2011-07-14 04:00,14,117.5,117.5,117.5,117.5,1
20110901|2011-07-14 08:30,14,117.6,117.6,117.6,117.6,4
20110901|2011-07-14 10:30,14,116.4,116.76,116.4,116.7,8
20110901|2011-07-14 11:00,14,116.45,116.45,116.26,116.26,9
20110901|2011-07-14 11:30,14,116.6,116.6,116.31,116.31,7
20110901|2011-07-14 12:00,14,115.98,115.98,115.82,115.82,2
20110901|2011-07-14 12:30,14,115.57,115.57,115.57,115.57,1
20110901|2011-07-14 14:30,14,116.21,116.21,116.21,116.21,1
20110901|2011-07-14 22:00,15,115.8,115.8,115.8,115.8,1
20110901|2011-07-15 01:00,15,116.02,116.02,116.02,116.02,2
20110901|2011-07-15 03:00,15,115.25,115.25,115.25,115.25,1
20110901|2011-07-15 04:30,15,115.68,115.68,115.68,115.68,1
20110901|2011-07-15 06:30,15,116.13,116.13,116.13,116.13,1
20110901|2011-07-15 07:00,15,116.7,116.7,116.7,116.7,2
20110901|2011-07-15 08:30,15,117.12,117.47,117,117,7
20110901|2011-07-15 10:00,15,116.85,116.85,116.85,116.85,5
20110901|2011-07-15 12:00,15,117.41,117.41,117.41,117.41,1
20110901|2011-07-15 12:30,15,117.23,117.23,117.23,117.23,1
20110901|2011-07-18 01:30,18,116.5,116.5,116.5,116.5,10
20110901|2011-07-18 02:00,18,116.51,116.51,116.51,116.51,1
20110901|2011-07-18 02:30,18,116.35,116.35,116.35,116.35,1
20110901|2011-07-18 08:00,18,116.86,116.9,116.86,116.89,6
20110901|2011-07-18 08:30,18,116,116,115.91,115.91,3
20110901|2011-07-18 09:30,18,115.25,115.25,114.79,114.79,6
20110901|2011-07-18 10:30,18,115.8,115.8,115.8,115.8,1
20110901|2011-07-18 11:30,18,116.11,116.21,116.11,116.21,2
20110901|2011-07-18 13:00,18,116.13,116.13,116.13,116.13,1
20110901|2011-07-18 14:00,18,116.15,116.15,116.15,116.15,1
20110901|2011-07-19 00:30,19,116.22,116.22,116.22,116.22,1
20110901|2011-07-19 05:00,19,116.99,116.99,116.99,116.99,1
20110901|2011-07-19 08:00,19,117.22,117.22,117.22,117.22,1
20110901|2011-07-19 08:30,19,117.48,117.7,117.48,117.7,2
20110901|2011-07-19 09:00,19,118.15,118.15,118.15,118.15,1
20110901|2011-07-19 10:00,19,117.85,117.85,117.85,117.85,1
20110901|2011-07-19 10:30,19,117.49,117.49,117.49,117.49,1
20110901|2011-07-19 11:00,19,117.36,117.36,116.9,116.9,3
20110901|2011-07-19 11:30,19,117.19,117.19,116.99,117.16,6
20110901|2011-07-19 12:30,19,117.95,118,117.95,118,2
20110901|2011-07-19 13:00,19,117.35,117.35,117.07,117.07,3
20110901|2011-07-19 14:00,19,117.1,117.1,117.1,117.1,2
20110901|2011-07-19 15:00,19,117.05,117.05,117.05,117.05,1
20110901|2011-07-20 05:00,20,118.35,118.35,118.35,118.35,1
20110901|2011-07-20 06:30,20,118.53,118.53,118.53,118.53,4
20110901|2011-07-20 08:30,20,117.94,117.94,117.94,117.94,4
20110901|2011-07-20 09:30,20,117.74,118.15,117.74,118.15,3
20110901|2011-07-20 10:00,20,118.21,118.31,117.94,118.11,10
20110901|2011-07-20 10:30,20,118.11,118.11,118.11,118.11,1
20110901|2011-07-20 11:00,20,117.97,117.97,117.97,117.97,1
20110901|2011-07-20 12:00,20,117.31,117.31,117.21,117.21,2
20110901|2011-07-20 12:30,20,117.51,117.77,117.51,117.77,2
20110901|2011-07-20 13:00,20,118.13,118.13,118.12,118.13,5
20110901|2011-07-20 13:30,20,118.14,118.14,118.02,118.02,2
20110901|2011-07-20 14:00,20,118.15,118.15,118.15,118.15,1
20110901|2011-07-20 19:30,21,118.35,118.35,118.35,118.35,1
20110901|2011-07-21 04:00,21,116.95,117.15,116.95,117.15,2
20110901|2011-07-21 07:00,21,117.92,118.01,117.92,118.01,3
20110901|2011-07-21 07:30,21,117.98,118.25,117.98,118.08,4
20110901|2011-07-21 08:00,21,118.22,118.29,118.22,118.29,3
20110901|2011-07-21 08:30,21,118.31,118.31,118.31,118.31,1
20110901|2011-07-21 09:00,21,118.58,119.04,118.58,118.79,7
20110901|2011-07-21 09:30,21,118.71,118.71,118.29,118.29,2
20110901|2011-07-21 10:00,21,118.57,118.85,118.57,118.85,3
20110901|2011-07-21 10:30,21,118.86,118.9,118.79,118.79,3
20110901|2011-07-21 11:00,21,118.87,118.87,118.87,118.87,1
20110901|2011-07-21 11:30,21,118.71,118.71,118.69,118.69,2
20110901|2011-07-21 12:00,21,118.59,118.59,118.59,118.59,1
20110901|2011-07-21 13:00,21,117.65,117.65,117.34,117.62,3
20110901|2011-07-21 13:30,21,117.8,117.87,117.8,117.87,3
20110901|2011-07-22 02:00,22,117.67,117.96,117.67,117.96,5
20110901|2011-07-22 06:30,22,117.86,117.86,117.86,117.86,11
20110901|2011-07-22 10:00,22,118.35,118.55,118.35,118.55,4
20110901|2011-07-22 12:30,22,118.78,118.78,118.78,118.78,1
20110901|2011-07-22 13:00,22,118.66,118.66,118.64,118.64,2
20110901|2011-07-22 13:30,22,118.52,118.52,118.52,118.52,1
20110901|2011-07-22 14:30,22,118.73,118.73,118.73,118.73,1
20110901|2011-07-24 20:30,25,117.99,117.99,117.99,117.99,1
20110901|2011-07-25 03:00,25,117.91,117.91,117.91,117.91,1
20110901|2011-07-25 05:30,25,117.15,117.15,117.13,117.15,3
20110901|2011-07-25 10:00,25,118.17,118.17,118.17,118.17,1
20110901|2011-07-25 11:00,25,117.95,117.95,117.95,117.95,1
20110901|2011-07-25 14:30,25,117.54,117.54,117.54,117.54,1
20110901|2011-07-26 08:30,26,117.05,117.05,117.05,117.05,10
20110901|2011-07-26 11:00,26,118.63,118.78,118.63,118.78,2
20110901|2011-07-26 11:30,26,118.79,118.8,118.79,118.8,4
20110901|2011-07-26 14:00,26,118.29,118.29,118.29,118.29,2
20110901|2011-07-26 15:30,26,118,118,118,118,1
20110901|2011-07-27 04:00,27,118.28,118.28,118.28,118.28,1
20110901|2011-07-27 06:30,27,117.55,117.55,117.55,117.55,1
20110901|2011-07-27 08:00,27,118.27,118.27,118.27,118.27,1
20110901|2011-07-27 09:00,27,117.66,117.75,117.46,117.75,4
20110901|2011-07-27 09:30,27,117.4,117.9,117.32,117.9,6
20110901|2011-07-27 10:00,27,117.67,117.97,117.67,117.94,4
20110901|2011-07-27 10:30,27,118.1,118.28,118.1,118.28,4
20110901|2011-07-27 11:00,27,118.16,118.16,118.16,118.16,1
20110901|2011-07-27 13:00,27,117.66,117.66,117.4,117.4,8
20110901|2011-07-27 13:30,27,117.32,117.41,117.32,117.41,2
20110901|2011-07-27 14:00,27,117.47,117.47,117.47,117.47,3
20110901|2011-07-28 02:00,28,117.85,117.85,117.85,117.85,3
20110901|2011-07-28 04:30,28,117.91,117.91,117.91,117.91,1
20110901|2011-07-28 09:00,28,118.11,118.11,118.11,118.11,1
20110901|2011-07-28 10:00,28,118.19,118.19,118.19,118.19,1
20110901|2011-07-28 12:00,28,117.35,117.35,117.19,117.19,3
20110901|2011-07-28 13:00,28,117.15,117.38,117.09,117.23,7
20110901|2011-07-28 13:30,28,117.44,117.44,117.43,117.43,3
20110901|2011-07-29 07:30,29,116.5,116.6,116.5,116.6,2
20110901|2011-07-29 08:00,29,115.99,115.99,115.8,115.93,3
20110901|2011-07-29 09:30,29,116.77,116.81,116.77,116.81,3
20110901|2011-07-29 10:00,29,116.31,116.31,116.3,116.3,2
20110901|2011-07-29 10:30,29,116.32,116.32,116.32,116.32,1
20110901|2011-07-29 12:30,29,116.5,116.5,116.5,116.5,2
20110901|2011-07-29 13:00,29,116.61,116.8,116.61,116.8,7
20110901|2011-07-29 14:00,29,116.64,116.78,116.64,116.7,6
20110901|2011-07-31 19:00,1,118.09,118.09,117.95,117.95,2
20110901|2011-08-01 02:00,1,119.65,119.95,119.15,119.18,18
20110901|2011-08-01 02:30,1,118.92,118.95,118.91,118.91,7
20110901|2011-08-01 05:30,1,118.75,118.75,118.75,118.75,2
20110901|2011-08-01 06:00,1,118.5,118.5,118.5,118.5,4
20110901|2011-08-01 08:00,1,118.91,119.46,118.91,119.46,6
20110901|2011-08-01 08:30,1,119.58,119.58,119.21,119.21,3
20110901|2011-08-01 09:00,1,118.59,118.73,118.59,118.73,3
20110901|2011-08-01 09:30,1,118.4,118.4,116.43,116.43,6
20110901|2011-08-01 10:00,1,116.56,116.63,116.55,116.55,3
20110901|2011-08-01 10:30,1,115.56,115.56,114.94,114.94,9
20110901|2011-08-01 11:00,1,115.93,115.93,115.93,115.93,1
20110901|2011-08-01 11:30,1,116.55,116.58,116.55,116.58,2
20110901|2011-08-01 12:00,1,116.62,116.62,116.44,116.44,4
20110901|2011-08-01 13:00,1,116.21,116.81,116.21,116.79,11
20110901|2011-08-01 13:30,1,116.91,116.95,116.91,116.95,4
20110901|2011-08-01 14:30,1,116.95,116.95,116.95,116.95,1
20110901|2011-08-02 04:00,2,116.25,116.25,116.25,116.25,2
20110901|2011-08-02 05:30,2,116.65,116.65,116.65,116.65,1
20110901|2011-08-02 08:30,2,116.72,116.72,116.72,116.72,1
20110901|2011-08-02 09:00,2,117.6,118.21,117.6,118.02,7
20110901|2011-08-02 09:30,2,117.8,117.8,117.79,117.79,2
20110901|2011-08-02 10:00,2,117.53,117.53,116.72,116.72,4
20110901|2011-08-02 11:00,2,116.53,116.53,116.53,116.53,1
20110901|2011-08-02 11:30,2,116.29,116.5,116.29,116.5,2
20110901|2011-08-02 12:00,2,116.23,116.61,116.23,116.61,7
20110901|2011-08-02 12:30,2,116.02,116.02,115.92,115.92,6
20110901|2011-08-02 13:00,2,116.08,116.49,115.94,116.49,8
20110901|2011-08-02 13:30,2,116.45,116.45,116.45,116.45,1
20110901|2011-08-02 14:00,2,116.33,116.33,116.33,116.33,3
20110901|2011-08-02 19:30,3,115.81,115.81,115.81,115.81,1
20110901|2011-08-03 03:30,3,115.81,115.81,115.81,115.81,1
20110901|2011-08-03 05:00,3,115.64,115.64,115.64,115.64,1
20110901|2011-08-03 06:30,3,115.25,115.36,115.25,115.36,3
20110901|2011-08-03 08:00,3,115.39,115.39,115.39,115.39,1
20110901|2011-08-03 08:30,3,114.56,114.56,114.56,114.56,1
20110901|2011-08-03 09:00,3,114.89,114.89,114.29,114.29,7
20110901|2011-08-03 09:30,3,114.15,114.15,113.79,114.08,8
20110901|2011-08-03 10:00,3,113.98,113.98,113.98,113.98,1
20110901|2011-08-03 10:30,3,113.94,113.94,113.94,113.94,1
20110901|2011-08-03 11:00,3,113.73,113.73,113.73,113.73,1
20110901|2011-08-03 11:30,3,113.37,113.37,113.35,113.35,2
20110901|2011-08-03 12:00,3,113.26,113.33,113.26,113.33,6
20110901|2011-08-03 12:30,3,113.9,113.9,113.62,113.62,7
20110901|2011-08-03 13:00,3,113.83,113.83,113.26,113.29,6
20110901|2011-08-03 15:00,3,113.3,113.3,113.3,113.3,6
20110901|2011-08-03 22:00,4,113.39,113.39,113.39,113.39,3
20110901|2011-08-04 00:00,4,113.32,113.32,113.32,113.32,1
20110901|2011-08-04 01:30,4,112.97,112.97,112.97,112.97,3
20110901|2011-08-04 02:30,4,113.54,113.6,113.5,113.6,15
20110901|2011-08-04 03:00,4,113.3,113.3,113.3,113.3,3
20110901|2011-08-04 04:00,4,112.96,112.96,112.96,112.96,3
20110901|2011-08-04 05:30,4,112,112,111.82,111.84,4
20110901|2011-08-04 07:30,4,111.68,111.69,111.4,111.4,5
20110901|2011-08-04 08:00,4,112.26,112.26,111.98,111.98,2
20110901|2011-08-04 08:30,4,111.6,111.6,111.14,111.22,10
20110901|2011-08-04 09:00,4,111.11,111.11,111.11,111.11,1
20110901|2011-08-04 09:30,4,110.7,110.82,110.49,110.6,20
20110901|2011-08-04 10:00,4,110.37,110.87,110.37,110.87,2
20110901|2011-08-04 10:30,4,110.82,110.82,110.07,110.39,13
20110901|2011-08-04 11:00,4,109.91,110.07,109.2,109.31,10
20110901|2011-08-04 11:30,4,109.27,109.27,109,109.27,3
20110901|2011-08-04 12:00,4,108.52,108.52,108.52,108.52,1
20110901|2011-08-04 12:30,4,107.61,107.84,107.61,107.84,2
20110901|2011-08-04 13:00,4,107.93,107.93,107.07,107.45,5
20110901|2011-08-04 14:00,4,107.75,107.75,107.75,107.75,1
20110901|2011-08-04 20:00,5,107.07,107.07,107.03,107.03,4
20110901|2011-08-04 21:00,5,107.47,107.47,107.47,107.47,4
20110901|2011-08-04 21:30,5,107.29,108.1,107.29,107.5,5
20110901|2011-08-05 01:00,5,106.82,106.82,106.5,106.5,5
20110901|2011-08-05 02:00,5,105.69,105.69,105.69,105.69,1
20110901|2011-08-05 03:00,5,106.68,106.68,106.68,106.68,1
20110901|2011-08-05 03:30,5,107.8,107.8,107.8,107.8,2
20110901|2011-08-05 04:00,5,108.05,109.04,108.05,109.04,2
20110901|2011-08-05 04:30,5,108.55,108.55,108.55,108.55,1
20110901|2011-08-05 05:00,5,108.09,108.09,107.9,107.9,2
20110901|2011-08-05 05:30,5,108.25,108.25,108.25,108.25,1
20110901|2011-08-05 06:00,5,107.88,108.46,107.88,108.46,7
20110901|2011-08-05 07:30,5,109.9,109.9,108.2,108.53,5
20110901|2011-08-05 08:00,5,108.8,108.8,108.8,108.8,1
20110901|2011-08-05 08:30,5,109.06,109.06,109,109,2
20110901|2011-08-05 09:00,5,108.29,108.29,108.28,108.28,2
20110901|2011-08-05 10:00,5,107.63,107.63,107.54,107.54,3
20110901|2011-08-05 10:30,5,107.61,107.61,107.31,107.31,4
20110901|2011-08-05 11:00,5,107.02,107.99,107.02,107.91,3
20110901|2011-08-05 11:30,5,107.95,108.61,107.95,108.6,5
20110901|2011-08-05 12:00,5,108.61,108.71,108.16,108.71,3
20110901|2011-08-05 13:00,5,109.37,109.37,109.37,109.37,1
20110901|2011-08-08 02:30,8,106.85,106.85,106.68,106.68,4
20110901|2011-08-08 03:00,8,106.92,106.92,106.92,106.92,1
20110901|2011-08-08 05:30,8,106.2,106.2,106.2,106.2,1
20110901|2011-08-08 06:30,8,105.9,105.9,105.9,105.9,1
20110901|2011-08-08 07:00,8,105.68,105.68,105.63,105.63,2
20110901|2011-08-08 07:30,8,105.51,105.51,105.48,105.48,2
20110901|2011-08-08 08:00,8,105.94,106.21,105.94,106.21,2
20110901|2011-08-08 09:00,8,106,106,106,106,1
20110901|2011-08-08 10:00,8,106.17,106.33,106.17,106.33,2
20110901|2011-08-08 10:30,8,105.94,105.94,105.94,105.94,1
20110901|2011-08-08 11:00,8,106,106,106,106,2
20110901|2011-08-08 11:30,8,105.83,105.83,105.83,105.83,1
20110901|2011-08-08 13:00,8,105.81,105.81,103.47,103.47,5
20110901|2011-08-08 13:30,8,103.79,103.89,103.79,103.89,3
20110901|2011-08-08 19:30,9,101.64,101.7,101.6,101.7,5
20110901|2011-08-08 20:30,9,99.84,99.84,99.06,99.06,2
20110901|2011-08-09 02:00,9,103,103,103,103,1
20110901|2011-08-09 02:30,9,102.99,102.99,102.99,102.99,1
20110901|2011-08-09 03:00,9,101.95,101.95,101.95,101.95,1
20110901|2011-08-09 03:30,9,100.85,100.85,100.85,100.85,1
20110901|2011-08-09 04:00,9,101.2,101.2,101.2,101.2,1
20110901|2011-08-09 05:30,9,102.53,102.88,102.53,102.86,3
20110901|2011-08-09 06:00,9,103.11,104.25,103.11,104.15,8
20110901|2011-08-09 06:30,9,104.17,105.17,103.75,103.75,4
20110901|2011-08-09 07:00,9,104.22,104.22,104.22,104.22,1
20110901|2011-08-09 07:30,9,104.05,104.38,104.04,104.38,3
20110901|2011-08-09 08:00,9,104.27,104.28,104.27,104.28,3
20110901|2011-08-09 09:00,9,104.92,104.92,104.92,104.92,1
20110901|2011-08-09 10:00,9,103.97,104.38,103.97,104.38,3
20110901|2011-08-09 11:30,9,104.54,104.54,104.54,104.54,1
20110901|2011-08-09 12:30,9,103.61,103.61,103.61,103.61,1
20110901|2011-08-09 13:30,9,102.46,102.68,101.6,101.6,6
20110901|2011-08-09 14:00,9,101.45,102.56,101.45,102.56,3
20110901|2011-08-09 14:30,9,102.87,104.49,102.87,104.49,2
20110901|2011-08-09 15:30,9,104.96,104.96,104.96,104.96,1
20110901|2011-08-09 19:30,10,104.38,104.38,104.38,104.38,1
20110901|2011-08-10 03:30,10,105.26,105.26,105.26,105.26,1
20110901|2011-08-10 06:30,10,106.4,106.4,106.4,106.4,1
20110901|2011-08-10 07:00,10,106.11,106.11,106.11,106.11,1
20110901|2011-08-10 07:30,10,105.17,105.29,105.17,105.2,3
20110901|2011-08-10 08:00,10,105.05,105.36,104.04,105.13,9
20110901|2011-08-10 08:30,10,103.84,104.72,103.84,104.44,3
20110901|2011-08-10 09:00,10,103.87,104.01,103.87,104.01,2
20110901|2011-08-10 09:30,10,103.89,104.52,103.89,104.52,2
20110901|2011-08-10 11:00,10,104.89,104.89,104.69,104.69,2
20110901|2011-08-10 11:30,10,104.84,104.84,104.84,104.84,1
20110901|2011-08-10 12:00,10,104.86,104.86,104.86,104.86,1
20110901|2011-08-10 12:30,10,105.61,105.61,105.61,105.61,1
20110901|2011-08-10 13:00,10,105.68,105.68,105.65,105.65,2
20110901|2011-08-10 13:30,10,106.58,106.58,106.53,106.53,3
20110901|2011-08-10 21:30,11,106.44,106.44,106.44,106.44,2
20110901|2011-08-11 00:00,11,106.23,106.23,106.23,106.23,1
20110901|2011-08-11 01:30,11,107.15,107.15,107.15,107.15,1
20110901|2011-08-11 03:30,11,107.43,107.43,107.43,107.43,1
20110901|2011-08-11 04:00,11,106.93,106.93,106.93,106.93,1
20110901|2011-08-11 06:30,11,105.01,105.02,104.99,104.99,3
20110901|2011-08-11 07:00,11,104.84,104.84,104.84,104.84,1
20110901|2011-08-11 07:30,11,104.67,104.67,104.67,104.67,1
20110901|2011-08-11 10:00,11,106.81,106.81,106.45,106.71,24
20110901|2011-08-11 12:00,11,107.07,107.07,107.06,107.06,2
20110901|2011-08-11 13:00,11,107.17,108.03,107.15,108.03,13
20110901|2011-08-11 13:30,11,107.78,107.78,107.78,107.78,1
20110901|2011-08-12 07:30,12,108.88,108.88,108.88,108.88,1
20110901|2011-08-12 08:30,12,108.53,108.53,108.53,108.53,1
20110901|2011-08-12 09:30,12,107.76,107.76,107.76,107.76,1
20110901|2011-08-12 12:30,12,108.62,108.62,108.62,108.62,1
20110901|2011-08-12 13:00,12,108.61,108.61,108.05,108.05,2
20110901|2011-08-12 13:30,12,107.91,108.12,107.91,108.12,7
20110901|2011-08-15 07:30,15,108.2,108.2,108.2,108.2,1
20110901|2011-08-15 11:30,15,109.31,109.31,109.28,109.28,2
20110901|2011-08-15 12:00,15,109.22,109.22,108.93,108.93,3
20110901|2011-08-15 13:00,15,109.19,109.44,109.19,109.44,3
20110901|2011-08-15 13:30,15,109.6,109.6,109.6,109.6,2
20110901|2011-08-15 15:00,15,109.92,109.92,109.92,109.92,1
20111001|2011-04-25 15:30,25,122.52,122.52,122.52,122.52,1
20111001|2011-06-01 10:00,1,115.05,115.05,115.05,115.05,1
20111001|2011-07-06 09:30,6,112.93,112.93,112.93,112.93,1
20111001|2011-07-08 12:00,8,117.62,117.62,117.62,117.62,1
20111001|2011-07-08 12:30,8,117.81,117.95,117.45,117.45,185
20111001|2011-07-11 10:30,11,116.47,116.52,116.45,116.52,8
20111001|2011-07-11 11:00,11,116.04,116.07,116.04,116.07,2
20111001|2011-07-12 07:30,12,115.57,115.57,115.57,115.57,1
20111001|2011-07-14 15:00,14,116.5,116.5,116.5,116.5,1
20111001|2011-07-19 08:30,19,118,118,118,118,1
20111001|2011-07-19 13:30,19,116.92,116.92,116.92,116.92,1
20111001|2011-07-21 08:30,21,118.24,118.24,118.24,118.24,1
20111001|2011-07-21 09:00,21,119,119,119,119,1
20111001|2011-07-21 13:00,21,117.42,117.42,117.42,117.42,1
20111001|2011-07-21 14:00,21,117.7,117.7,117.7,117.7,1
20111001|2011-07-27 09:30,27,117.4,117.4,117.4,117.4,1
20111001|2011-07-28 05:30,28,117.37,117.4,117.36,117.4,9
20111001|2011-08-01 10:00,1,116.3,116.3,116.3,116.3,1
20111001|2011-08-01 11:30,1,116.3,116.3,116.3,116.3,1
20111001|2011-08-02 09:00,2,117.6,117.6,117.6,117.6,1
20111001|2011-08-02 10:30,2,116.6,116.6,116.6,116.6,1
20111001|2011-08-02 11:00,2,116.19,116.19,116.19,116.19,1
20111001|2011-08-04 06:30,4,111.97,111.97,111.97,111.97,1
20111001|2011-08-04 08:00,4,111.94,112,111.94,112,2
20111001|2011-08-04 09:30,4,110.76,110.76,110.76,110.76,13
20111001|2011-08-04 10:00,4,110.32,110.32,110.32,110.32,1
20111001|2011-08-04 10:30,4,110.77,110.77,110.77,110.77,1
20111001|2011-08-05 07:30,5,110,110,108.42,108.42,2
20111001|2011-08-08 08:30,8,106.65,106.65,106.65,106.65,2
20111001|2011-08-09 09:00,9,104.52,104.52,104.52,104.52,1
20111001|2011-08-09 09:30,9,104.44,104.44,104.44,104.44,2
20111001|2011-08-10 05:00,10,106.2,106.2,106.2,106.2,1
20111001|2011-08-10 11:00,10,104.93,104.93,104.93,104.93,1
20111001|2011-08-11 06:30,11,104.95,104.95,104.95,104.95,1
20111001|2011-08-11 07:00,11,104.54,104.54,104.54,104.54,3
20111001|2011-08-11 10:00,11,106.4,106.44,106.29,106.35,10
20111001|2011-08-12 08:30,12,108.31,108.31,108.31,108.31,1
20111001|2011-08-12 09:30,12,107.75,107.75,107.75,107.75,1
20111001|2011-08-12 10:00,12,107.77,107.77,107.77,107.77,7
20111001|2011-08-14 19:00,15,107.98,107.98,107.98,107.98,3
20111001|2011-08-14 19:30,15,107.88,107.88,107.88,107.88,1
20111001|2011-08-15 04:00,15,108.17,108.17,108.17,108.17,1
20111001|2011-08-15 08:30,15,109.04,109.04,109.04,109.04,1
20111001|2011-08-15 11:30,15,109.17,109.17,109.17,109.17,1
20111001|2011-08-15 13:00,15,109.15,109.77,109.15,109.77,6
20111001|2011-08-16 04:00,16,108.47,108.47,108.47,108.47,3
20111001|2011-08-16 06:30,16,108.47,108.47,108.47,108.47,3
20111001|2011-08-16 07:30,16,108.25,108.25,108.25,108.25,4
20111001|2011-08-16 08:30,16,108.72,108.72,108.68,108.68,2
20111001|2011-08-16 10:00,16,109.69,109.69,109.67,109.67,2
20111001|2011-08-16 11:00,16,109.69,109.78,109.36,109.36,5
20111001|2011-08-16 11:30,16,109.32,109.33,109.32,109.33,2
20111001|2011-08-16 13:30,16,109.17,109.17,109.17,109.17,1
20111001|2011-08-17 07:30,17,110.73,110.73,110.73,110.73,2
20111001|2011-08-17 08:30,17,111.34,111.34,111.34,111.34,1
20111001|2011-08-17 09:00,17,111.63,111.63,111.44,111.45,3
20111001|2011-08-17 10:00,17,111.08,111.08,111.08,111.08,1
20111001|2011-08-17 10:30,17,110.85,110.85,110.85,110.85,2
20111001|2011-08-17 11:00,17,110.58,110.58,110.58,110.58,1
20111001|2011-08-17 13:00,17,110.58,110.59,110.58,110.59,2
20111001|2011-08-17 13:30,17,110.67,110.67,110.67,110.67,1
20111001|2011-08-18 06:30,18,109.26,109.26,109.26,109.26,1
20111001|2011-08-18 07:00,18,109.05,109.12,109.04,109.04,103
20111001|2011-08-18 07:30,18,109.02,109.09,108.43,108.67,66
20111001|2011-08-18 08:00,18,108.67,109.09,108.48,108.48,33
20111001|2011-08-18 08:30,18,108.76,108.77,107.82,107.82,17
20111001|2011-08-18 09:00,18,107.56,107.63,107.06,107.49,24
20111001|2011-08-18 09:30,18,107.79,107.79,107.5,107.65,12
20111001|2011-08-18 10:00,18,108.05,108.05,107.55,107.66,8
20111001|2011-08-18 10:30,18,107.49,107.75,107.49,107.75,19
20111001|2011-08-18 11:00,18,107.25,107.25,107.25,107.25,1
20111001|2011-08-18 11:30,18,107.21,107.66,107.21,107.66,9
20111001|2011-08-18 12:00,18,107.24,107.24,107.24,107.24,1
20111001|2011-08-18 12:30,18,106.74,106.92,106.47,106.47,11
20111001|2011-08-18 13:00,18,106.93,107.2,106.93,107.05,4
20111001|2011-08-18 13:30,18,106.52,106.52,106.52,106.52,1
20111001|2011-08-18 14:00,18,106.84,106.84,106.84,106.84,3
20111001|2011-08-18 14:30,18,106.95,106.95,106.57,106.68,5
20111001|2011-08-19 06:30,19,106.53,107.68,106.53,107.68,4
20111001|2011-08-19 07:00,19,108.04,108.04,107.72,107.72,2
20111001|2011-08-19 07:30,19,107.52,107.52,107.52,107.52,1
20111001|2011-08-19 08:00,19,107.58,107.79,106.69,106.69,3
20111001|2011-08-19 08:30,19,106.94,107.53,106.94,107.31,4
20111001|2011-08-19 10:00,19,108.85,108.85,108.35,108.35,2
20111001|2011-08-19 10:30,19,108.72,108.72,108.72,108.72,1
20111001|2011-08-19 11:30,19,108.86,109.04,108.86,108.98,3
20111001|2011-08-19 12:00,19,108.87,108.87,108.87,108.87,1
20111001|2011-08-19 12:30,19,108.73,108.8,108.73,108.8,2
20111001|2011-08-19 13:00,19,108.7,108.7,108.5,108.5,4
20111001|2011-08-19 13:30,19,108.76,108.82,108.63,108.63,4
20111001|2011-08-19 14:30,19,109.14,109.14,108.98,108.98,2
20111001|2011-08-21 22:30,22,106.35,106.35,106.35,106.35,1
20111001|2011-08-22 02:00,22,105.33,105.4,105.33,105.4,3
20111001|2011-08-22 02:30,22,105.91,105.91,105.87,105.87,2
20111001|2011-08-22 03:00,22,106.56,106.67,106.53,106.53,3
20111001|2011-08-22 04:30,22,106.49,106.66,106.49,106.66,2
20111001|2011-08-22 05:00,22,106.85,106.92,106.85,106.89,3
20111001|2011-08-22 05:30,22,107.32,107.32,107.21,107.21,2
20111001|2011-08-22 06:00,22,107.29,107.39,107.29,107.39,2
20111001|2011-08-22 06:30,22,107.71,107.71,107.71,107.71,1
20111001|2011-08-22 07:30,22,107.27,107.67,107.27,107.53,4
20111001|2011-08-22 08:00,22,107.15,107.15,106.71,106.8,9
20111001|2011-08-22 08:30,22,107,107.5,107,107.39,11
20111001|2011-08-22 09:30,22,107.36,107.37,106.94,106.94,4
20111001|2011-08-22 10:00,22,107.13,107.13,107.13,107.13,1
20111001|2011-08-22 10:30,22,107.13,107.13,107.05,107.05,3
20111001|2011-08-22 11:00,22,107.21,107.21,107.21,107.21,1
20111001|2011-08-22 12:00,22,108.08,108.09,107.81,107.81,3
20111001|2011-08-22 13:00,22,108.08,108.08,108.08,108.08,1
20111001|2011-08-23 03:00,23,108.85,108.85,108.85,108.85,2
20111001|2011-08-23 03:30,23,108.73,108.73,108.73,108.73,1
20111001|2011-08-23 06:30,23,108.61,108.76,108.61,108.76,2
20111001|2011-08-23 07:00,23,108.7,108.7,108.7,108.7,1
20111001|2011-08-23 07:30,23,108.66,108.66,108.66,108.66,1
20111001|2011-08-23 08:30,23,108.03,108.03,107.51,107.7,6
20111001|2011-08-23 09:00,23,108.15,108.4,108.15,108.4,3
20111001|2011-08-23 09:30,23,108.64,108.64,108.64,108.64,1
20111001|2011-08-23 10:00,23,108.74,108.83,108.74,108.82,3
20111001|2011-08-23 10:30,23,109.11,109.33,109.11,109.33,2
20111001|2011-08-23 11:00,23,109.45,109.45,109.45,109.45,1
20111001|2011-08-23 11:30,23,109.41,109.41,109.41,109.41,1
20111001|2011-08-23 12:30,23,109.12,109.12,109.09,109.09,2
20111001|2011-08-23 13:00,23,109.09,109.33,109.09,109.33,3
20111001|2011-08-23 14:00,23,109.51,109.75,109.5,109.75,6
20111001|2011-08-23 14:30,23,110.1,110.1,110.1,110.1,1
20111001|2011-08-23 23:00,24,109.5,109.5,109.5,109.5,1
20111001|2011-08-24 01:30,24,109.2,109.2,109.2,109.2,1
20111001|2011-08-24 02:00,24,109.2,109.2,109.2,109.2,2
20111001|2011-08-24 08:00,24,109.92,110.14,109.92,110.05,5
20111001|2011-08-24 09:30,24,110.27,110.28,110.18,110.18,3
20111001|2011-08-24 10:00,24,110.19,110.19,110.19,110.19,1
20111001|2011-08-24 11:00,24,110.71,110.77,110.71,110.77,2
20111001|2011-08-24 13:30,24,109.92,109.92,109.92,109.92,1
20111001|2011-08-25 03:00,25,111.11,111.12,111.11,111.12,2
20111001|2011-08-25 09:00,25,110.03,110.03,110.02,110.02,2
20111001|2011-08-25 10:00,25,110.01,110.15,110.01,110.15,4
20111001|2011-08-25 10:30,25,110.34,110.66,110.34,110.66,4
20111001|2011-08-25 11:00,25,110.85,110.85,110.67,110.85,5
20111001|2011-08-25 11:30,25,110.6,110.79,110.6,110.79,8
20111001|2011-08-25 12:00,25,111.02,111.22,111.01,111.01,4
20111001|2011-08-25 12:30,25,111.16,111.16,110.78,110.78,2
20111001|2011-08-25 13:00,25,110.3,110.3,110.3,110.3,1
20111001|2011-08-25 14:30,25,110.54,110.54,110.47,110.47,4
20111001|2011-08-26 06:00,26,110.24,110.24,110.24,110.24,1
20111001|2011-08-26 07:00,26,110.07,110.07,109.93,109.93,4
20111001|2011-08-26 07:30,26,109.58,109.58,109.58,109.58,1
20111001|2011-08-26 08:30,26,110,110.03,110,110.03,3
20111001|2011-08-26 09:00,26,109.4,110.45,109.4,110.45,14
20111001|2011-08-26 10:00,26,111.13,111.24,110.89,110.89,3
20111001|2011-08-26 10:30,26,110.76,110.87,110.72,110.77,10
20111001|2011-08-26 11:00,26,111.01,111.08,110.9,111.08,3
20111001|2011-08-26 11:30,26,111.02,111.08,110.89,110.99,12
20111001|2011-08-26 12:00,26,111.01,111.15,111.01,111.15,2
20111001|2011-08-26 13:00,26,111.53,111.53,111.53,111.53,1
20111001|2011-08-29 04:00,29,111.06,111.06,111.06,111.06,1
20111001|2011-08-29 08:00,29,112.09,112.2,112.09,112.2,2
20111001|2011-08-29 08:30,29,112.48,112.48,112.43,112.43,2
20111001|2011-08-29 09:00,29,112.5,112.5,112.5,112.5,1
20111001|2011-08-29 09:30,29,112.34,112.34,112.34,112.34,1
20111001|2011-08-29 10:00,29,112.44,112.44,112.44,112.44,1
20111001|2011-08-29 10:30,29,112.4,112.4,112.4,112.4,1
20111001|2011-08-29 11:00,29,112.63,112.63,112.49,112.49,3
20111001|2011-08-29 11:30,29,112.34,112.34,112.34,112.34,1
20111001|2011-08-29 12:00,29,112.48,112.48,112.14,112.14,4
20111001|2011-08-29 12:30,29,112.2,112.2,112.12,112.12,2
20111001|2011-08-29 13:00,29,112.25,112.25,112.25,112.25,1
20111001|2011-08-30 07:00,30,111.4,111.4,111.4,111.4,1
20111001|2011-08-30 08:00,30,112.42,112.6,112.42,112.6,3
20111001|2011-08-30 08:30,30,112.51,113.26,112.51,113.26,4
20111001|2011-08-30 09:00,30,112.52,112.54,112.52,112.54,3
20111001|2011-08-30 09:30,30,113.28,113.76,113.28,113.76,3
20111001|2011-08-30 10:00,30,113.83,114.2,113.83,114.2,4
20111001|2011-08-30 10:30,30,114.1,114.1,113.79,113.79,5
20111001|2011-08-30 11:00,30,113.79,113.79,113.79,113.79,1
20111001|2011-08-30 11:30,30,113.87,113.87,113.87,113.87,1
20111001|2011-08-30 12:00,30,113.95,113.95,113.95,113.95,1
20111001|2011-08-30 12:30,30,113.71,113.71,113.71,113.71,1
20111001|2011-08-30 13:00,30,113.97,114.11,113.58,114.11,5
20111001|2011-08-30 13:30,30,114.03,114.07,114.03,114.06,4
20111001|2011-08-30 14:00,30,114.12,114.12,114.03,114.03,2
20111001|2011-08-31 06:30,31,114.01,114.01,113.74,113.74,4
20111001|2011-08-31 08:00,31,114.03,114.03,114.03,114.03,1
20111001|2011-08-31 08:30,31,114.48,114.48,114.48,114.48,1
20111001|2011-08-31 09:00,31,114.38,114.59,114.38,114.51,4
20111001|2011-08-31 09:30,31,114.78,114.82,114.54,114.54,5
20111001|2011-08-31 10:00,31,115.06,115.06,115.06,115.06,1
20111001|2011-08-31 10:30,31,114.73,114.73,114.52,114.62,7
20111001|2011-08-31 11:00,31,114.71,114.71,114.71,114.71,1
20111001|2011-08-31 11:30,31,114.97,114.97,114.97,114.97,1
20111001|2011-08-31 13:00,31,114.59,114.95,114.53,114.83,9
20111001|2011-08-31 13:30,31,114.66,114.67,114.55,114.67,4
20111001|2011-08-31 14:00,31,114.68,114.68,114.64,114.64,3
20111001|2011-09-01 07:00,1,114.08,114.08,114.08,114.08,1
20111001|2011-09-01 08:00,1,114.6,114.68,114.53,114.68,4
20111001|2011-09-01 08:30,1,114.76,114.77,114.24,114.42,10
20111001|2011-09-01 09:00,1,115.06,115.09,114.87,114.87,4
20111001|2011-09-01 09:30,1,114.55,114.55,114.55,114.55,1
20111001|2011-09-01 11:00,1,114.96,114.96,114.96,114.96,1
20111001|2011-09-01 11:30,1,115.14,115.14,115.05,115.05,2
20111001|2011-09-01 12:00,1,115.28,115.28,115.28,115.28,1
20111001|2011-09-01 12:30,1,115.07,115.07,115.07,115.07,1
20111001|2011-09-01 13:30,1,114.58,114.58,114.58,114.58,1
20111001|2011-09-01 14:00,1,114.41,114.47,114.41,114.47,3
20111001|2011-09-01 14:30,1,114.16,114.16,114.16,114.16,1
20111001|2011-09-02 07:30,2,112.05,112.72,112.05,112.72,2
20111001|2011-09-02 08:00,2,111.69,111.97,111.69,111.93,3
20111001|2011-09-02 08:30,2,112.29,112.29,111.72,111.72,2
20111001|2011-09-02 09:00,2,112.09,112.09,112.09,112.09,1
20111001|2011-09-02 09:30,2,111.98,111.98,111.98,111.98,1
20111001|2011-09-02 11:30,2,113.37,113.41,113.37,113.41,2
20111001|2011-09-02 12:00,2,113.06,113.06,113.06,113.06,1
20111001|2011-09-02 12:30,2,113.01,113.01,113.01,113.01,1
20111001|2011-09-02 13:00,2,112.03,112.03,112.03,112.03,1
20111001|2011-09-06 06:30,6,110.93,110.94,110.93,110.94,2
20111001|2011-09-06 08:30,6,111,111.24,111,111.24,3
20111001|2011-09-06 09:00,6,111.73,112.08,111.64,111.64,6
20111001|2011-09-06 09:30,6,111.29,111.37,111.29,111.37,2
20111001|2011-09-06 10:30,6,111.41,111.41,111.41,111.41,1
20111001|2011-09-06 11:30,6,111.22,111.22,111.22,111.22,1
20111001|2011-09-06 12:00,6,111.38,111.38,111.38,111.38,1
20111001|2011-09-06 12:30,6,111.59,112,111.59,112,3
20111001|2011-09-06 13:00,6,112.77,112.99,112.77,112.99,3
20111001|2011-09-07 05:00,7,113.07,113.07,113.07,113.07,1
20111001|2011-09-07 06:00,7,113.14,113.14,113.14,113.14,1
20111001|2011-09-07 06:30,7,113.44,113.44,113.44,113.44,1
20111001|2011-09-07 07:30,7,113.23,113.78,113.23,113.78,2
20111001|2011-09-07 08:00,7,113.84,113.84,113.83,113.83,2
20111001|2011-09-07 08:30,7,113.74,114.56,113.74,114.56,3
20111001|2011-09-07 09:00,7,114.68,114.68,114.68,114.68,1
20111001|2011-09-07 09:30,7,114.75,115.27,114.75,115.27,7
20111001|2011-09-07 10:00,7,115.4,115.4,115.4,115.4,1
20111001|2011-09-07 10:30,7,115.36,115.36,115.36,115.36,1
20111001|2011-09-07 11:30,7,115.76,115.76,115.76,115.76,1
20111001|2011-09-07 12:30,7,115.64,115.64,115.64,115.64,1
20111001|2011-09-08 06:00,8,115.58,115.58,115.58,115.58,3
20111001|2011-09-08 08:30,8,116.13,116.13,116.13,116.13,1
20111001|2011-09-08 09:30,8,115.99,115.99,115.99,115.99,5
20111001|2011-09-08 10:00,8,116.47,116.47,116.25,116.25,4
20111001|2011-09-08 10:30,8,116.18,116.18,116.05,116.05,2
20111001|2011-09-08 11:00,8,115,115.04,115,115.04,2
20111001|2011-09-08 12:30,8,115.34,115.34,114.8,114.8,6
20111001|2011-09-08 13:00,8,114.89,114.89,114.51,114.51,3
20111001|2011-09-08 13:30,8,114.54,114.59,114.54,114.59,2
20111001|2011-09-08 14:00,8,114.2,114.22,114.2,114.22,2
20111001|2011-09-09 07:30,9,113.89,113.89,113.7,113.7,2
20111001|2011-09-09 08:00,9,112.42,112.42,111.6,111.98,18
20111001|2011-09-09 08:30,9,112.14,112.14,112.14,112.14,1
20111001|2011-09-09 09:00,9,112.09,112.1,111.97,112.1,5
20111001|2011-09-09 09:30,9,112.37,112.43,112.31,112.31,13
20111001|2011-09-09 10:00,9,112.31,112.31,112.14,112.14,3
20111001|2011-09-09 10:30,9,112.23,112.23,111.7,111.81,6
20111001|2011-09-09 11:00,9,111.7,111.7,111.7,111.7,1
20111001|2011-09-09 11:30,9,111.88,111.88,111.88,111.88,1
20111001|2011-09-09 12:30,9,112.42,112.42,112.42,112.42,1
20111001|2011-09-09 13:00,9,112.93,113.05,112.84,112.84,8
20111001|2011-09-09 13:30,9,112.54,112.64,112.54,112.64,2
20111001|2011-09-12 08:00,12,111.63,111.63,111.63,111.63,1
20111001|2011-09-12 08:30,12,110.99,111.91,110.99,111.88,8
20111001|2011-09-12 09:30,12,111.85,111.85,111.85,111.85,1
20111001|2011-09-12 10:00,12,112.67,112.67,112.67,112.67,1
20111001|2011-09-13 06:00,13,112.4,112.4,112.4,112.4,1
20111001|2011-09-13 08:00,13,112.04,112.04,112.03,112.03,2
20111001|2011-09-13 08:30,13,111.81,111.81,111.81,111.81,1
20111001|2011-09-13 10:00,13,111.6,111.6,111.59,111.59,2
20111001|2011-09-13 11:00,13,111.53,111.53,111.53,111.53,1
20111001|2011-09-13 12:00,13,112.3,112.3,112.3,112.3,1
20111001|2011-09-13 13:00,13,111.86,111.86,111.86,111.86,1
20111001|2011-09-13 14:00,13,111.96,111.96,111.96,111.96,1
20111001|2011-09-14 10:00,14,111.58,111.58,111.58,111.58,1
20111001|2011-09-14 11:00,14,112.42,112.42,112.42,112.42,1
20111001|2011-09-14 11:30,14,112.08,112.2,112.08,112.2,2
20111001|2011-09-14 12:00,14,112.11,112.13,112.11,112.13,13
20111001|2011-09-14 13:30,14,112.36,112.36,112.36,112.36,1
20111001|2011-09-14 14:00,14,112.38,112.38,112.38,112.38,1
20111101|2011-05-10 13:00,10,115.23,115.23,115.14,115.14,17
20111101|2011-06-17 12:30,17,111.42,111.42,111.42,111.42,1
20111101|2011-06-17 13:00,17,111.96,111.96,111.96,111.96,1
20111101|2011-06-17 13:30,17,112.4,112.49,112.4,112.49,2
20111101|2011-06-20 04:00,20,111.22,111.22,111.22,111.22,1
20111101|2011-06-20 05:30,20,111.19,111.2,111.19,111.19,4
20111101|2011-06-21 05:30,21,111.47,111.47,111.47,111.47,1
20111101|2011-06-21 12:00,21,109.41,109.41,109.41,109.41,1
20111101|2011-06-22 08:30,22,111.38,111.38,111.38,111.38,1
20111101|2011-07-27 08:30,27,117.8,117.8,117.8,117.8,1
20111101|2011-07-27 09:00,27,117.67,117.67,117.67,117.67,1
20111101|2011-08-01 03:00,1,119.42,119.42,119.42,119.42,1
20111101|2011-08-01 10:00,1,116.14,116.14,116.14,116.14,1
20111101|2011-08-04 01:00,4,112.91,112.91,112.91,112.91,1
20111101|2011-08-04 20:00,5,106.99,106.99,106.99,106.99,1
20111101|2011-08-08 03:00,8,107,107,107,107,1
20111101|2011-08-18 05:30,18,109.4,109.42,109.3,109.3,9
20111101|2011-08-18 06:00,18,109.45,109.45,109.09,109.12,6
20111101|2011-08-18 06:30,18,109,109,109,109,1
20111101|2011-08-18 07:30,18,108.57,108.67,108.16,108.36,15
20111101|2011-08-18 08:00,18,108.39,108.81,108.21,108.21,6
20111101|2011-08-18 08:30,18,108.5,108.5,107.57,107.57,11
20111101|2011-08-18 09:00,18,107.69,107.69,106.78,107.47,23
20111101|2011-08-18 09:30,18,107.23,107.51,107.2,107.39,9
20111101|2011-08-18 10:00,18,107.77,107.77,107.31,107.31,4
20111101|2011-08-18 10:30,18,107.46,107.47,107.45,107.47,5
20111101|2011-08-18 11:30,18,107.08,107.37,107.08,107.37,6
20111101|2011-08-18 12:30,18,106.48,106.59,106.23,106.25,25
20111101|2011-08-18 13:00,18,106.63,106.91,106.63,106.91,3
20111101|2011-08-18 14:30,18,106.33,106.33,106.33,106.33,1
20111101|2011-08-18 15:00,18,106.23,106.23,106.23,106.23,1
20111101|2011-08-19 06:30,19,106.21,107.53,106.21,107.39,4
20111101|2011-08-19 07:00,19,107.69,107.69,107.45,107.6,8
20111101|2011-08-19 07:30,19,107.16,107.16,107.16,107.16,1
20111101|2011-08-19 08:00,19,106.74,106.74,106.74,106.74,1
20111101|2011-08-19 08:30,19,107.19,107.19,107.19,107.19,1
20111101|2011-08-19 09:00,19,107.52,107.52,107.52,107.52,1
20111101|2011-08-19 14:00,19,108.29,108.29,108.29,108.29,1
20111101|2011-08-22 05:00,22,106.52,106.52,106.52,106.52,1
20111101|2011-08-22 05:30,22,106.9,106.9,106.9,106.9,1
20111101|2011-08-22 06:00,22,106.96,107.06,106.96,107.06,2
20111101|2011-08-22 06:30,22,107.49,107.49,107.49,107.49,1
20111101|2011-08-22 08:00,22,106.52,106.52,106.52,106.52,1
20111101|2011-08-22 08:30,22,106.78,106.78,106.77,106.77,2
20111101|2011-08-22 10:00,22,106.7,106.7,106.69,106.69,2
20111101|2011-08-22 10:30,22,106.72,106.72,106.72,106.72,1
20111101|2011-08-22 12:00,22,107.42,107.42,107.42,107.42,1
20111101|2011-08-23 01:30,23,108.82,108.82,108.82,108.82,1
20111101|2011-08-23 07:00,23,108.28,108.28,108.28,108.28,1
20111101|2011-08-23 08:30,23,107.41,107.41,107.41,107.41,1
20111101|2011-08-23 10:30,23,108.85,108.85,108.85,108.85,1
20111101|2011-08-23 11:00,23,108.98,108.98,108.98,108.98,1
20111101|2011-08-23 12:30,23,108.69,108.69,108.69,108.69,1
20111101|2011-08-23 14:00,23,109.42,109.42,109.32,109.32,2
20111101|2011-08-24 09:30,24,109.76,109.76,109.76,109.76,1
20111101|2011-08-25 09:00,25,109.49,109.49,109.49,109.49,1
20111101|2011-08-25 10:00,25,109.65,109.65,109.65,109.65,1
20111101|2011-08-25 11:30,25,110.12,110.12,110.12,110.12,1
20111101|2011-08-26 06:00,26,109.64,109.64,109.64,109.64,1
20111101|2011-08-26 07:00,26,109.5,109.5,109.5,109.5,3
20111101|2011-08-26 08:00,26,109.62,109.62,109.62,109.62,1
20111101|2011-08-26 09:00,26,109.87,109.88,109.87,109.88,2
20111101|2011-08-26 11:30,26,110.57,110.57,110.48,110.48,3
20111101|2011-08-26 12:30,26,110.8,110.8,110.8,110.8,1
20111101|2011-08-26 13:00,26,110.87,110.87,110.87,110.87,1
20111101|2011-08-29 01:30,29,110.75,110.75,110.75,110.75,5
20111101|2011-08-29 09:30,29,111.75,111.75,111.75,111.75,1
20111101|2011-08-29 13:00,29,111.8,111.8,111.8,111.8,1
20111101|2011-08-29 14:30,29,111.3,111.3,111.3,111.3,1
20111101|2011-08-30 07:00,30,110.75,110.75,110.75,110.75,1
20111101|2011-08-30 08:30,30,112.69,112.69,112.69,112.69,1
20111101|2011-08-30 12:00,30,113.3,113.3,113.3,113.3,1
20111101|2011-08-30 13:30,30,113.39,113.39,113.39,113.39,1
20111101|2011-08-31 06:00,31,112.9,112.9,112.9,112.9,1
20111101|2011-08-31 06:30,31,113.27,113.27,113.15,113.15,2
20111101|2011-08-31 07:00,31,112.85,112.85,112.85,112.85,1
20111101|2011-08-31 09:30,31,114.02,114.06,114.02,114.06,2
20111101|2011-08-31 10:00,31,114.05,114.05,114.05,114.05,2
20111101|2011-09-01 06:30,1,113.58,113.58,113.58,113.58,1
20111101|2011-09-01 08:30,1,113.89,113.99,113.89,113.99,2
20111101|2011-09-01 09:30,1,113.88,113.88,113.88,113.88,1
20111101|2011-09-01 11:30,1,114.25,114.25,114.25,114.25,1
20111101|2011-09-02 05:00,2,112.7,112.8,112.7,112.8,2
20111101|2011-09-02 07:30,2,111.25,111.25,111.25,111.25,1
20111101|2011-09-02 08:00,2,111.05,111.05,111.05,111.05,1
20111101|2011-09-02 09:00,2,110.94,110.94,110.94,110.94,1
20111101|2011-09-02 12:00,2,112.02,112.02,112.02,112.02,1
20111101|2011-09-02 15:30,2,111.8,111.81,111.8,111.81,2
20111101|2011-09-05 07:00,6,109.98,109.98,109.98,109.98,1
20111101|2011-09-05 10:00,6,110.05,110.05,110.05,110.05,1
20111101|2011-09-05 11:30,6,109.15,109.17,109.15,109.17,2
20111101|2011-09-06 08:30,6,110.26,110.26,110.26,110.26,1
20111101|2011-09-06 09:30,6,110.3,110.3,110.3,110.3,1
20111101|2011-09-06 11:00,6,110.27,110.27,110.12,110.13,4
20111101|2011-09-06 19:30,7,111.94,111.94,111.94,111.94,1
20111101|2011-09-07 06:00,7,112.22,112.23,112.22,112.23,2
20111101|2011-09-07 07:30,7,112.35,112.35,112.35,112.35,2
20111101|2011-09-07 08:00,7,112.78,112.78,112.78,112.78,1
20111101|2011-09-07 08:30,7,112.87,113.06,112.87,112.92,5
20111101|2011-09-07 10:00,7,114.33,114.56,114.33,114.56,11
20111101|2011-09-07 10:30,7,114.37,114.37,114.37,114.37,1
20111101|2011-09-07 11:00,7,114.47,114.63,114.47,114.63,2
20111101|2011-09-07 11:30,7,114.8,114.8,114.8,114.8,3
20111101|2011-09-08 07:00,8,114.44,114.44,114.44,114.44,1
20111101|2011-09-08 09:30,8,114.8,114.8,114.8,114.8,3
20111101|2011-09-08 10:00,8,115.04,115.05,114.9,114.9,3
20111101|2011-09-08 11:00,8,113.65,113.65,113.65,113.65,2
20111101|2011-09-08 14:00,8,113,113,113,113,3
20111101|2011-09-09 02:00,9,113.55,113.55,113.55,113.55,1
20111101|2011-09-09 02:30,9,113.55,113.55,113.55,113.55,1
20111101|2011-09-09 05:00,9,112.75,112.75,112.75,112.75,1
20111101|2011-09-09 06:00,9,112.6,112.6,112.6,112.6,2
20111101|2011-09-09 07:30,9,112.5,112.5,112.1,112.1,14
20111101|2011-09-09 08:00,9,111,111.25,109.83,111.25,8
20111101|2011-09-09 09:00,9,110.74,110.74,110.74,110.74,1
20111101|2011-09-09 09:30,9,111.12,111.14,111.02,111.02,6
20111101|2011-09-09 10:00,9,111.18,111.18,110.77,110.77,5
20111101|2011-09-09 10:30,9,110.91,110.91,110.91,110.91,1
20111101|2011-09-09 13:00,9,111.2,111.2,110.82,110.82,3
20111101|2011-09-09 14:00,9,110.71,110.71,110.71,110.71,1
20111101|2011-09-12 04:00,12,109.48,109.66,109.48,109.66,2
20111101|2011-09-12 06:30,12,109.2,109.2,109.2,109.2,1
20111101|2011-09-12 07:30,12,109.38,109.38,109.3,109.3,2
20111101|2011-09-12 08:00,12,109.65,109.65,109.65,109.65,1
20111101|2011-09-12 08:30,12,108.92,109.05,108.92,109.05,2
20111101|2011-09-12 09:00,12,110.1,110.1,110.1,110.1,1
20111101|2011-09-12 10:30,12,110.4,110.87,110.4,110.87,5
20111101|2011-09-12 12:30,12,110.27,110.27,110.27,110.27,1
20111101|2011-09-13 07:30,13,110.08,110.08,110.08,110.08,1
20111101|2011-09-13 08:00,13,110.12,110.12,109.89,109.89,2
20111101|2011-09-13 08:30,13,109.52,109.88,109.52,109.88,2
20111101|2011-09-13 09:30,13,109.65,109.65,109.65,109.65,2
20111101|2011-09-13 11:00,13,109.33,109.39,109.33,109.39,2
20111101|2011-09-13 11:30,13,109.6,109.6,109.6,109.6,1
20111101|2011-09-13 12:00,13,109.84,109.84,109.84,109.84,1
20111101|2011-09-13 12:30,13,110.12,110.33,110.12,110.33,2
20111101|2011-09-13 13:00,13,109.8,109.8,109.8,109.8,1
20111101|2011-09-13 13:30,13,109.72,109.72,109.72,109.72,1
20111101|2011-09-13 14:00,13,109.77,109.77,109.59,109.59,3
20111101|2011-09-13 15:30,13,109.37,109.37,109.37,109.37,1
20111101|2011-09-14 03:30,14,109.3,109.3,109.3,109.3,1
20111101|2011-09-14 04:00,14,109.2,109.2,109.2,109.2,1
20111101|2011-09-14 10:00,14,108.81,108.81,108.81,108.81,1
20111101|2011-09-14 12:00,14,109.28,109.28,109.26,109.26,13
20111101|2011-09-14 13:30,14,109.57,109.57,109.57,109.57,1
20111101|2011-09-14 14:30,14,109.76,109.76,109.76,109.76,1
20111101|2011-09-15 05:00,15,111.61,111.61,111.61,111.61,1
20111101|2011-09-15 08:30,15,112.44,112.53,112.44,112.53,2
20111101|2011-09-15 09:00,15,112.47,112.47,112.47,112.47,1
20111101|2011-09-15 11:00,15,112.05,112.05,112.05,112.05,1
20111101|2011-09-15 12:30,15,112.46,112.59,112.46,112.59,3
20111101|2011-09-15 13:00,15,112.57,112.57,112.25,112.25,2
20111101|2011-09-15 13:30,15,112.31,112.31,112.31,112.31,2
20111101|2011-09-15 14:30,15,112.25,112.25,112.14,112.14,4
20111101|2011-09-15 15:00,15,112.14,112.28,112.05,112.28,15
20111101|2011-09-15 15:30,15,112.16,112.19,112.15,112.19,3
20111101|2011-09-16 00:30,16,112.78,112.78,112.69,112.73,4
20111101|2011-09-16 01:30,16,112.98,112.98,112.84,112.84,3
20111101|2011-09-16 02:30,16,113.05,113.6,113.05,113.6,13
20111101|2011-09-16 03:00,16,113.22,113.29,113.14,113.14,5
20111101|2011-09-16 03:30,16,113.05,113.05,113,113,3
20111101|2011-09-16 04:00,16,113.04,113.06,113.03,113.06,4
20111101|2011-09-16 06:30,16,112.54,112.54,112.54,112.54,1
20111101|2011-09-16 08:00,16,113.46,114.06,113.41,114.06,21
20111101|2011-09-16 08:30,16,113.85,113.85,113.78,113.78,2
20111101|2011-09-16 09:00,16,113.92,114.1,113.64,113.64,7
20111101|2011-09-16 09:30,16,113.29,113.29,112.96,112.96,7
20111101|2011-09-16 10:00,16,113.22,113.38,112.46,112.46,5
20111101|2011-09-16 10:30,16,111.61,112.2,111.61,112.2,2
20111101|2011-09-16 13:00,16,112.26,112.26,112.23,112.24,3
20111101|2011-09-16 13:30,16,112.22,112.22,112.03,112.03,5
20111101|2011-09-16 14:00,16,111.97,111.97,111.97,111.97,1
20111101|2011-09-19 02:00,19,111.84,112,111.84,112,3
20111101|2011-09-19 05:00,19,111.85,111.85,111.65,111.65,3
20111101|2011-09-19 06:30,19,111.9,111.9,111.9,111.9,1
20111101|2011-09-19 07:30,19,111.18,111.18,111.06,111.06,3
20111101|2011-09-19 08:00,19,110.8,110.8,109.32,109.32,10
20111101|2011-09-19 08:30,19,109.65,109.8,109.33,109.33,13
20111101|2011-09-19 09:00,19,109.39,109.45,109.25,109.25,3
20111101|2011-09-19 09:30,19,109.4,109.69,109.36,109.69,13
20111101|2011-09-19 10:00,19,109.7,109.9,109.67,109.67,15
20111101|2011-09-19 10:30,19,109.62,109.62,109.62,109.62,1
20111101|2011-09-19 11:00,19,109.4,109.4,109.25,109.25,3
20111101|2011-09-19 11:30,19,109.28,109.28,109.18,109.18,2
20111101|2011-09-19 12:00,19,109.1,109.1,109.02,109.1,4
20111101|2011-09-19 12:30,19,108.95,108.95,108.95,108.95,1
20111101|2011-09-19 13:00,19,108.95,109.18,108.8,109.18,9
20111101|2011-09-19 13:30,19,109.17,109.17,109.01,109.01,2
20111101|2011-09-19 14:00,19,109.16,109.16,109.16,109.16,1
20111101|2011-09-19 14:30,19,109.35,109.35,109.35,109.35,1
20111101|2011-09-19 16:00,19,109.46,109.46,109.36,109.36,2
20111101|2011-09-19 19:00,20,109.18,109.18,109.1,109.1,2
20111101|2011-09-20 01:00,20,109.05,109.05,109.05,109.05,1
20111101|2011-09-20 01:30,20,109.05,109.05,108.93,108.93,2
20111101|2011-09-20 02:30,20,109.49,109.87,109.46,109.75,15
20111101|2011-09-20 03:00,20,109.71,109.84,109.7,109.75,6
20111101|2011-09-20 05:00,20,111.04,111.04,111.04,111.04,1
20111101|2011-09-20 05:30,20,110.96,111.05,110.76,110.78,86
20111101|2011-09-20 06:00,20,110.78,110.78,110.5,110.5,32
20111101|2011-09-20 06:30,20,110.55,110.6,110.51,110.51,27
20111101|2011-09-20 08:00,20,110.21,110.21,110,110,3
20111101|2011-09-20 08:30,20,109.95,110,109.95,110,3
20111101|2011-09-20 09:00,20,110.4,110.7,110.4,110.7,2
20111101|2011-09-20 09:30,20,111.11,111.11,111.11,111.11,1
20111101|2011-09-20 10:00,20,111.2,111.2,110.9,110.9,2
20111101|2011-09-20 11:00,20,110.6,110.6,110.2,110.4,3
20111101|2011-09-20 11:30,20,110.1,110.3,110.1,110.3,2
20111101|2011-09-20 12:00,20,110.21,110.21,110.21,110.21,1
20111101|2011-09-20 12:30,20,110,110.25,110,110.25,2
20111101|2011-09-20 13:30,20,110.5,110.5,110.5,110.5,1
20111101|2011-09-20 20:00,21,110.62,110.63,110.62,110.63,2
20111101|2011-09-21 03:00,21,110.88,110.88,110.88,110.88,2
20111101|2011-09-21 04:00,21,110.85,110.85,110.85,110.85,1
20111101|2011-09-21 06:00,21,110.8,110.8,110.8,110.8,1
20111101|2011-09-21 06:30,21,110.6,110.6,110.6,110.6,1
20111101|2011-09-21 07:00,21,110.3,110.3,110.3,110.3,1
20111101|2011-09-21 07:30,21,110.5,110.8,110.5,110.8,2
20111101|2011-09-21 08:00,21,111.1,111.1,110.9,110.9,2
20111101|2011-09-21 08:30,21,111.32,111.32,110.9,111,4
20111101|2011-09-21 09:00,21,111.2,111.23,111,111,5
20111101|2011-09-21 09:30,21,111.25,112.21,111.25,112.21,19
20111101|2011-09-21 10:00,21,112.17,112.4,111.98,111.99,10
20111101|2011-09-21 10:30,21,112.28,112.28,112.28,112.28,3
20111101|2011-09-21 11:00,21,112.04,112.04,112.04,112.04,1
20111101|2011-09-21 11:30,21,111.8,111.8,111.55,111.55,2
20111101|2011-09-21 12:00,21,111.52,111.52,111.22,111.25,5
20111101|2011-09-21 12:30,21,111.5,111.5,111.01,111.01,4
20111101|2011-09-21 13:00,21,110.85,110.98,110.45,110.45,8
20111101|2011-09-21 13:30,21,110.06,110.06,109.7,109.77,9
20111101|2011-09-21 23:30,22,108.65,108.72,108.65,108.72,2
20111101|2011-09-22 01:00,22,108.95,108.95,108.95,108.95,1
20111101|2011-09-22 02:00,22,108.67,108.67,108.67,108.67,1
20111101|2011-09-22 02:30,22,108.05,108.05,108.05,108.05,1
20111101|2011-09-22 04:30,22,107.66,107.66,107.66,107.66,9
20111101|2011-09-22 05:30,22,107.71,107.71,107.5,107.5,2
20111101|2011-09-22 06:00,22,106.7,106.7,106.7,106.7,2
20111101|2011-09-22 06:30,22,106.98,106.98,106.02,106.53,4
20111101|2011-09-22 07:00,22,106.59,106.9,106.36,106.36,8
20111101|2011-09-22 07:30,22,106.38,106.38,106.38,106.38,1
20111101|2011-09-22 08:00,22,106.05,106.05,105.35,105.57,5
20111101|2011-09-22 09:00,22,106.6,106.62,106.6,106.62,2
20111101|2011-09-22 09:30,22,106.53,106.72,106.53,106.72,2
20111101|2011-09-22 10:00,22,106.61,106.61,106.2,106.2,3
20111101|2011-09-22 10:30,22,105.91,105.95,105.75,105.95,5
20111101|2011-09-22 11:00,22,105.55,105.64,105.55,105.64,2
20111101|2011-09-22 13:00,22,105.42,105.5,105.38,105.5,5
20111101|2011-09-22 13:30,22,105.54,105.54,105.54,105.54,1
20111101|2011-09-22 14:00,22,105,105,105,105,1
20111101|2011-09-22 14:30,22,105.45,105.45,105.45,105.45,1
20111101|2011-09-22 15:30,22,105.52,105.52,105.52,105.52,1
20111101|2011-09-23 00:30,23,105.71,105.71,105.68,105.68,3
20111101|2011-09-23 05:30,23,104.12,104.12,103.94,103.94,2
20111101|2011-09-23 06:30,23,103.57,103.7,103.57,103.7,2
20111101|2011-09-23 07:30,23,104.1,104.57,103.8,104.57,17
20111101|2011-09-23 08:00,23,105.03,105.03,105.03,105.03,1
20111101|2011-09-23 08:30,23,105.11,105.5,105.11,105.39,9
20111101|2011-09-23 09:00,23,105.2,105.2,104.5,105,4
20111101|2011-09-23 09:30,23,105.44,105.7,105.44,105.69,3
20111101|2011-09-23 10:00,23,105.17,105.81,105.02,105.4,9
20111101|2011-09-23 10:30,23,105,105.1,105,105.04,3
20111101|2011-09-23 11:00,23,104.5,104.5,104.5,104.5,1
20111101|2011-09-23 11:30,23,104.71,104.75,104.5,104.5,4
20111101|2011-09-23 12:00,23,103.98,104.3,103.98,104.25,4
20111101|2011-09-23 12:30,23,104.5,104.57,104.4,104.57,3
20111101|2011-09-23 13:00,23,104.94,104.94,103.87,103.97,9
20111101|2011-09-23 13:30,23,104.08,104.25,104.05,104.25,3
20111101|2011-09-23 14:30,23,104.18,104.18,104.08,104.08,3
20111101|2011-09-26 00:00,26,103.19,103.19,103.19,103.19,1
20111101|2011-09-26 01:30,26,102.17,102.17,101.59,101.75,6
20111101|2011-09-26 02:00,26,102.06,102.78,102.06,102.78,4
20111101|2011-09-26 03:00,26,103.15,103.44,103.15,103.44,12
20111101|2011-09-26 03:30,26,103.59,103.77,103.59,103.77,4
20111101|2011-09-26 04:00,26,104.37,104.37,104.37,104.37,1
20111101|2011-09-26 04:30,26,103.64,103.66,103.64,103.66,4
20111101|2011-09-26 05:00,26,104.12,104.12,104.12,104.12,1
20111101|2011-09-26 06:30,26,104.85,104.85,104.6,104.6,2
20111101|2011-09-26 07:00,26,104.85,104.85,104.85,104.85,1
20111101|2011-09-26 07:30,26,105.2,105.2,104.35,104.35,3
20111101|2011-09-26 08:00,26,104.33,104.33,104.23,104.23,5
20111101|2011-09-26 08:30,26,104.05,104.05,103.31,103.31,7
20111101|2011-09-26 09:00,26,103.28,103.28,103.28,103.28,1
20111101|2011-09-26 09:30,26,103.4,103.4,103.38,103.38,2
20111101|2011-09-26 11:30,26,104.1,104.17,104.1,104.17,2
20111101|2011-09-26 12:00,26,104,104,104,104,1
20111101|2011-09-26 12:30,26,103.93,103.93,103.93,103.93,1
20111101|2011-09-26 13:00,26,104.57,104.6,104.07,104.07,5
20111101|2011-09-26 14:00,26,104.48,104.48,104.48,104.48,1
20111101|2011-09-26 14:30,26,104.51,104.61,104.51,104.61,5
20111101|2011-09-26 16:00,26,105.1,105.1,105.1,105.1,1
20111101|2011-09-26 21:30,27,105.55,105.55,105.55,105.55,2
20111101|2011-09-26 23:30,27,105.39,105.39,105.09,105.09,6
20111101|2011-09-27 00:30,27,105.51,105.57,105.51,105.57,21
20111101|2011-09-27 08:30,27,105.99,106,105.99,106,2
20111101|2011-09-27 09:00,27,106.4,106.55,106.4,106.55,2
20111101|2011-09-27 09:30,27,106.55,106.89,106.55,106.89,2
20111101|2011-09-27 10:00,27,106.54,106.54,106.54,106.54,1
20111101|2011-09-27 11:00,27,106.85,106.85,106.2,106.2,4
20111101|2011-09-27 11:30,27,106.4,106.4,106.4,106.4,1
20111101|2011-09-27 12:30,27,106.1,106.1,106.1,106.1,1
20111101|2011-09-27 13:00,27,106.75,107.07,106.75,107.07,2
20111101|2011-09-27 13:30,27,107.11,107.22,107.11,107.22,2
20111101|2011-09-27 14:30,27,106.65,106.65,106.65,106.65,1
20111101|2011-09-28 01:30,28,106.72,106.72,106.72,106.72,1
20111101|2011-09-28 06:00,28,106.99,106.99,106.99,106.99,1
20111101|2011-09-28 06:30,28,107.15,107.15,106.85,106.85,2
20111101|2011-09-28 07:00,28,106.48,106.48,106.48,106.48,1
20111101|2011-09-28 07:30,28,106.29,106.29,106.29,106.29,1
20111101|2011-09-28 08:30,28,106.7,106.7,106.7,106.7,1
20111101|2011-09-28 09:00,28,106.4,106.4,106.05,106.15,4
20111101|2011-09-28 09:30,28,106,106.8,106,106.65,6
20111101|2011-09-28 10:00,28,106.2,106.2,106.2,106.2,2
20111101|2011-09-28 10:30,28,106.12,106.5,106.09,106.35,7
20111101|2011-09-28 11:00,28,106.2,106.2,105.83,105.83,2
20111101|2011-09-28 12:00,28,104.91,105.2,104.9,105.2,3
20111101|2011-09-28 12:30,28,104.89,104.89,104.5,104.75,5
20111101|2011-09-28 13:00,28,104.38,104.38,104.35,104.35,2
20111101|2011-09-28 13:30,28,103.9,103.9,103.89,103.89,2
20111101|2011-09-29 05:30,29,104.9,104.9,104.9,104.9,1
20111101|2011-09-29 06:00,29,104.37,104.37,104.37,104.37,1
20111101|2011-09-29 06:30,29,104.27,104.31,104.26,104.31,3
20111101|2011-09-29 07:00,29,104.5,104.9,104.5,104.83,3
20111101|2011-09-29 07:30,29,104.6,104.6,104.6,104.6,1
20111101|2011-09-29 08:00,29,105,105.01,105,105.01,2
20111101|2011-09-29 08:30,29,105.31,105.31,105.23,105.23,2
20111101|2011-09-29 09:00,29,105.34,105.57,105,105,4
20111101|2011-09-29 09:30,29,104.5,104.7,104.08,104.48,7
20111101|2011-09-29 10:00,29,104.35,104.73,104.3,104.72,6
20111101|2011-09-29 10:30,29,104.98,105.2,104.95,105.2,6
20111101|2011-09-29 11:00,29,105.1,105.55,105.1,105.55,2
20111101|2011-09-29 11:30,29,104.87,104.99,104.87,104.99,2
20111101|2011-09-29 12:00,29,105.19,105.3,105.19,105.3,2
20111101|2011-09-29 12:30,29,104.92,104.93,104.43,104.43,7
20111101|2011-09-29 13:00,29,104.21,104.21,103.89,103.99,6
20111101|2011-09-29 13:30,29,103.97,103.98,103.86,103.88,6
20111101|2011-09-29 14:00,29,104.22,104.22,104.14,104.14,2
20111101|2011-09-29 14:30,29,104.32,104.32,104.32,104.32,1
20111101|2011-09-29 15:00,29,104.66,104.66,104.66,104.66,1
20111101|2011-09-30 07:30,30,102.34,102.34,102.34,102.34,1
20111101|2011-09-30 08:00,30,102.7,102.7,102.09,102.09,4
20111101|2011-09-30 08:30,30,101.86,102.3,101.86,102.22,5
20111101|2011-09-30 09:00,30,102.9,102.9,102.9,102.9,1
20111101|2011-09-30 09:30,30,103,103,103,103,1
20111101|2011-09-30 10:00,30,102.93,103.2,102.91,102.98,12
20111101|2011-09-30 10:30,30,103.19,103.19,103.1,103.1,4
20111101|2011-09-30 11:00,30,103.4,103.99,103.1,103.99,9
20111101|2011-09-30 11:30,30,103.75,103.75,103.75,103.75,1
20111101|2011-09-30 12:00,30,103.55,103.7,103.55,103.7,2
20111101|2011-09-30 13:00,30,103.64,103.64,102.6,102.6,22
20111101|2011-09-30 13:30,30,102.49,102.6,102.18,102.25,9
20111101|2011-09-30 14:00,30,102.45,102.46,102.45,102.46,2
20111101|2011-10-02 22:00,3,101.85,101.85,101.85,101.85,1
20111101|2011-10-03 05:30,3,102.44,102.44,102.44,102.44,1
20111101|2011-10-03 08:00,3,101.18,101.47,100.96,101.47,9
20111101|2011-10-03 08:30,3,101.01,101.42,100.91,100.91,5
20111101|2011-10-03 09:00,3,101.21,101.6,101.21,101.6,5
20111101|2011-10-03 10:00,3,102.1,102.1,102.1,102.1,1
20111101|2011-10-03 10:30,3,102.6,102.6,102.6,102.6,1
20111101|2011-10-03 11:30,3,102.2,102.2,101.8,101.8,7
20111101|2011-10-03 12:00,3,101.38,101.38,101.35,101.35,2
20111101|2011-10-03 13:00,3,101.75,101.75,101.54,101.54,2
20111101|2011-10-03 13:30,3,101.6,101.6,101.3,101.3,2
20111101|2011-10-03 14:00,3,101.3,101.3,101.3,101.3,1
20111101|2011-10-04 00:00,4,101.16,101.16,101.16,101.16,1
20111101|2011-10-04 04:00,4,100.75,101.05,100.75,101.05,2
20111101|2011-10-04 06:00,4,100.48,100.55,100.38,100.55,3
20111101|2011-10-04 07:00,4,99.45,99.45,99.45,99.45,1
20111101|2011-10-04 09:00,4,100.05,100.05,100.05,100.05,1
20111101|2011-10-04 09:30,4,100.18,101.05,100.18,101.05,3
20111101|2011-10-04 10:00,4,101.48,101.58,101.48,101.58,4
20111101|2011-10-04 10:30,4,101.03,101.03,101.03,101.03,1
20111101|2011-10-04 12:30,4,100.53,100.53,100.5,100.5,2
20111101|2011-10-04 13:00,4,100.4,100.4,100.13,100.13,3
20111101|2011-10-04 14:00,4,99.38,99.59,99.38,99.59,2
20111101|2011-10-04 15:30,4,101.86,101.86,101.86,101.86,2
20111101|2011-10-05 06:00,5,101.95,101.95,101.95,101.95,1
20111101|2011-10-05 06:30,5,101.6,101.6,101.6,101.6,1
20111101|2011-10-05 07:30,5,101.8,101.8,101.5,101.5,2
20111101|2011-10-05 08:30,5,101.08,101.08,101.08,101.08,1
20111101|2011-10-05 09:00,5,101.75,101.75,101.65,101.65,2
20111101|2011-10-05 09:30,5,102.3,102.55,102.03,102.55,5
20111101|2011-10-05 10:00,5,101.8,101.8,101.8,101.8,1
20111101|2011-10-05 10:30,5,102.16,102.16,101.72,101.72,2
20111101|2011-10-05 11:00,5,102.18,102.18,101.8,101.8,2
20111101|2011-10-05 11:30,5,101.98,101.98,101.98,101.98,1
20111101|2011-10-05 12:00,5,102.3,102.3,102.3,102.3,1
20111101|2011-10-05 13:00,5,102.54,102.78,102.54,102.78,4
20111101|2011-10-05 13:30,5,102.51,102.68,102.51,102.68,4
20111101|2011-10-05 14:30,5,102.77,102.77,102.73,102.73,2
20111101|2011-10-05 15:00,5,102.8,102.8,102.8,102.8,1
20111101|2011-10-06 03:30,6,103.3,103.3,103.3,103.3,1
20111101|2011-10-06 04:30,6,103,103,103,103,1
20111101|2011-10-06 06:00,6,103.45,103.45,103.45,103.45,1
20111101|2011-10-06 06:30,6,102.98,102.98,102.98,102.98,4
20111101|2011-10-06 07:00,6,102.37,102.37,102.37,102.37,1
20111101|2011-10-06 07:30,6,102.76,103.04,102.57,102.57,12
20111101|2011-10-06 08:00,6,102.41,102.41,101.9,101.9,19
20111101|2011-10-06 08:30,6,102.25,102.25,102.19,102.19,2
20111101|2011-10-06 09:00,6,103.15,103.15,102.98,102.98,3
20111101|2011-10-06 10:00,6,103.17,103.21,103.17,103.2,3
20111101|2011-10-06 10:30,6,103.58,103.58,103.2,103.2,3
20111101|2011-10-06 11:30,6,103.48,103.77,103.48,103.77,3
20111101|2011-10-06 12:00,6,103.82,103.82,103.82,103.82,2
20111101|2011-10-06 12:30,6,104.72,104.75,104.72,104.75,3
20111101|2011-10-06 13:00,6,105.18,105.59,105.18,105.59,7
20111101|2011-10-06 14:00,6,105.14,105.14,105.14,105.14,1
20111101|2011-10-06 14:30,6,105.64,105.64,105.64,105.64,1
20111101|2011-10-07 03:00,7,105.4,105.4,105.4,105.4,1
20111101|2011-10-07 04:00,7,104.65,104.65,104.65,104.65,1
20111101|2011-10-07 07:30,7,106.24,106.24,106.24,106.24,2
20111101|2011-10-07 08:00,7,105.82,105.82,105.69,105.69,4
20111101|2011-10-07 08:30,7,105.5,105.8,105.37,105.8,9
20111101|2011-10-07 10:00,7,105.5,105.8,105.5,105.8,2
20111101|2011-10-07 11:00,7,105.39,105.7,105,105,4
20111101|2011-10-07 12:00,7,104.76,104.76,104.41,104.41,4
20111101|2011-10-07 12:30,7,105.49,105.5,105.49,105.5,2
20111101|2011-10-07 13:00,7,105.4,105.86,105.4,105.85,9
20111101|2011-10-07 13:30,7,105.66,105.79,105.56,105.56,7
20111101|2011-10-07 14:00,7,105.8,105.8,105.8,105.8,3
20111101|2011-10-07 14:30,7,106.29,106.29,106.29,106.29,1
20111101|2011-10-09 21:30,10,106.08,106.08,106.08,106.08,1
20111101|2011-10-10 04:30,10,106.29,106.29,106.29,106.29,1
20111101|2011-10-10 05:00,10,106.95,106.95,106.95,106.95,1
20111101|2011-10-10 06:30,10,107.03,107.03,107.03,107.03,1
20111101|2011-10-10 08:30,10,107.25,108,107.25,108,4
20111101|2011-10-10 09:00,10,108.17,108.17,108.17,108.17,1
20111101|2011-10-10 09:30,10,108.69,108.69,108.69,108.69,1
20111101|2011-10-10 10:00,10,108.76,108.76,108.76,108.76,1
20111101|2011-10-10 13:30,10,108.92,108.92,108.92,108.92,1
20111101|2011-10-10 14:00,10,108.82,108.82,108.82,108.82,2
20111101|2011-10-10 14:30,10,109.14,109.14,109.1,109.1,3
20111101|2011-10-11 06:00,11,108.3,108.3,108.3,108.3,1
20111101|2011-10-11 06:30,11,108.5,108.5,108.5,108.5,1
20111101|2011-10-11 07:00,11,108.41,108.41,108.41,108.41,1
20111101|2011-10-11 07:30,11,107.81,107.81,107.53,107.53,2
20111101|2011-10-11 09:30,11,109.02,109.38,109.02,109.25,4
20111101|2011-10-11 10:00,11,109.11,109.68,109.11,109.25,9
20111101|2011-10-11 10:30,11,110.21,110.21,110.21,110.21,1
20111101|2011-10-11 11:00,11,110.49,110.53,110.49,110.53,2
20111101|2011-10-11 11:30,11,110.25,110.7,110.25,110.7,2
20111101|2011-10-11 12:00,11,110.26,110.26,110.26,110.26,1
20111101|2011-10-11 12:30,11,110.7,110.7,110.7,110.7,1
20111101|2011-10-11 13:00,11,111.11,111.11,110.78,110.78,5
20111101|2011-10-11 13:30,11,110.69,110.86,110.69,110.84,3
20111101|2011-10-12 08:00,12,111.86,111.86,111.79,111.86,6
20111101|2011-10-12 08:30,12,112.25,112.25,112,112,3
20111101|2011-10-12 09:00,12,111.95,112.65,111.95,112.65,2
20111101|2011-10-12 10:00,12,111.89,111.89,111.89,111.89,1
20111101|2011-10-12 11:00,12,111.2,111.2,111.2,111.2,1
20111101|2011-10-12 12:30,12,111.39,111.39,111.39,111.39,1
20111101|2011-10-12 13:00,12,111.38,111.38,111.38,111.38,1
20111101|2011-10-12 15:00,12,110.88,110.88,110.88,110.88,1
20111101|2011-10-13 06:30,13,110.17,110.17,110.17,110.17,1
20111101|2011-10-13 07:00,13,109.53,109.53,109.53,109.53,1
20111101|2011-10-13 08:30,13,109.62,109.62,109.31,109.31,4
20111101|2011-10-13 09:30,13,110.03,110.04,109.82,109.82,4
20111101|2011-10-13 11:00,13,109.99,109.99,109.99,109.99,1
20111101|2011-10-13 12:00,13,110.69,110.69,110.69,110.69,1
20111101|2011-10-13 12:30,13,111.15,111.15,111.15,111.15,1
20111101|2011-10-13 14:00,13,111.15,111.37,111.15,111.37,2
20111101|2011-10-14 10:00,14,113.81,113.81,113.81,113.81,1
20111201|2010-09-29 10:30,29,84.35,84.35,84.35,84.35,1
20111201|2010-12-27 02:00,27,94.29,94.29,94.29,94.29,2
20111201|2011-01-05 09:30,5,94.11,94.11,94.11,94.11,1
20111201|2011-01-05 10:30,5,95.77,95.77,95.77,95.77,2
20111201|2011-01-06 13:30,6,95.25,95.25,95.25,95.25,1
20111201|2011-01-18 07:30,18,97.81,97.81,97.81,97.81,1
20111201|2011-01-18 22:00,19,98.49,98.49,98.49,98.49,1
20111201|2011-01-19 21:30,20,98.42,98.42,98.42,98.42,1
20111201|2011-01-24 12:00,24,97.24,97.28,97.24,97.25,4
20111201|2011-01-24 13:00,24,97.86,97.86,97.86,97.86,1
20111201|2011-01-24 13:30,24,97.55,97.55,97.34,97.34,6
20111201|2011-01-24 14:00,24,97.27,97.27,97.22,97.22,2
20111201|2011-01-24 14:30,24,97.24,97.31,97.24,97.31,3
20111201|2011-01-28 13:30,28,100.21,100.21,100.21,100.21,1
20111201|2011-02-02 15:00,2,103.68,103.68,103.68,103.68,1
20111201|2011-02-02 15:30,2,103.56,103.56,103.56,103.56,1
20111201|2011-02-15 12:00,15,102.39,102.39,102.39,102.39,1
20111201|2011-02-15 16:00,15,102.7,102.7,102.67,102.67,2
20111201|2011-02-16 00:30,16,102.89,102.89,102.89,102.89,1
20111201|2011-02-16 01:00,16,102.97,102.97,102.97,102.97,1
20111201|2011-02-16 10:00,16,103.73,103.73,103.73,103.73,1
20111201|2011-02-16 10:30,16,104.84,104.84,104.84,104.84,1
20111201|2011-02-16 12:00,16,104.61,104.61,104.61,104.61,1
20111201|2011-02-16 13:00,16,104.55,104.55,104.55,104.55,1
20111201|2011-02-16 13:30,16,104.4,104.4,104.4,104.4,1
20111201|2011-02-16 15:00,16,104.7,104.7,104.7,104.7,5
20111201|2011-02-16 15:30,16,104.87,104.88,104.85,104.85,10
20111201|2011-02-17 04:00,17,104.6,104.6,104.6,104.6,1
20111201|2011-02-17 05:00,17,104.53,104.53,104.52,104.52,2
20111201|2011-02-17 07:30,17,104.53,104.53,104.53,104.53,1
20111201|2011-02-17 08:30,17,104.69,104.69,104.69,104.69,1
20111201|2011-02-17 12:00,17,104.4,104.4,104.39,104.39,2
20111201|2011-02-18 08:00,18,102.33,102.33,102.33,102.33,1
20111201|2011-02-18 09:00,18,103.6,103.6,103.6,103.6,2
20111201|2011-02-18 12:00,18,103.31,103.31,103.31,103.31,1
20111201|2011-04-05 14:30,5,119.1,119.1,119.1,119.1,1
20111201|2011-04-08 10:30,8,122.15,122.2,122.15,122.2,3
20111201|2011-04-08 11:00,8,122.15,122.5,122.15,122.5,5
20111201|2011-04-08 14:30,8,123.5,123.5,123.5,123.5,2
20111201|2011-04-11 07:30,11,122.01,122.5,122.01,122.5,2
20111201|2011-04-11 10:00,11,122.84,122.9,122.84,122.9,2
20111201|2011-04-11 10:30,11,121.9,121.9,121.9,121.9,1
20111201|2011-04-11 11:00,11,121.5,121.5,121.5,121.5,1
20111201|2011-04-12 07:00,12,121.43,121.62,121.43,121.6,16
20111201|2011-04-12 07:30,12,121.75,121.75,121.7,121.7,7
20111201|2011-04-12 08:30,12,119.2,119.3,119.05,119.05,18
20111201|2011-04-12 09:00,12,118.25,118.25,118.22,118.22,5
20111201|2011-04-13 07:30,13,119.45,119.5,119.45,119.5,2
20111201|2011-04-13 11:00,13,119.53,119.53,119.53,119.53,1
20111201|2011-04-15 10:00,15,121.1,121.25,121.1,121.25,10
20111201|2011-04-18 10:30,18,119.05,119.05,119.05,119.05,5
20111201|2011-04-18 11:00,18,118.85,118.85,118.85,118.85,2
20111201|2011-04-19 08:00,19,117.39,117.6,117.39,117.6,9
20111201|2011-04-19 10:00,19,117.87,118,117.87,118,6
20111201|2011-04-19 16:00,19,119.19,119.19,119.19,119.19,2
20111201|2011-04-20 09:30,20,120.45,120.45,120.4,120.4,2
20111201|2011-04-20 11:00,20,121.7,121.7,121.5,121.5,5
20111201|2011-04-21 08:00,21,121.45,121.65,121.45,121.65,2
20111201|2011-04-21 08:30,21,121,121,121,121,1
20111201|2011-05-02 11:00,2,123.33,123.33,123.33,123.33,1
20111201|2011-05-05 10:30,5,112.7,112.7,112.7,112.7,1
20111201|2011-05-10 09:00,10,113.6,113.6,113.6,113.6,1
20111201|2011-05-20 12:30,20,110.39,110.39,110.39,110.39,2
20111201|2011-05-25 09:30,25,111.32,111.32,111.32,111.32,1
20111201|2011-05-26 09:00,26,112.95,112.95,112.95,112.95,7
20111201|2011-06-08 07:30,8,114.4,114.4,114.4,114.4,5
20111201|2011-06-08 10:30,8,115.95,115.95,115.95,115.95,1
20111201|2011-06-10 04:00,10,117.41,117.5,117.41,117.5,2
20111201|2011-06-15 11:00,15,115.57,115.57,115.08,115.08,2
20111201|2011-06-15 12:30,15,112.39,112.39,112.39,112.39,3
20111201|2011-06-15 14:30,15,112.38,112.38,112.38,112.38,2
20111201|2011-06-17 11:30,17,111.95,111.95,111.95,111.95,2
20111201|2011-06-20 06:30,20,110.8,110.8,110.8,110.8,1
20111201|2011-06-20 10:30,20,111.2,111.2,111.2,111.2,1
20111201|2011-06-20 11:00,20,111.1,111.1,111.1,111.1,1
20111201|2011-06-21 03:30,21,111.8,111.8,111.8,111.8,1
20111201|2011-06-21 09:00,21,111.14,111.14,111.14,111.14,1
20111201|2011-06-21 09:30,21,111.16,111.19,111.05,111.05,12
20111201|2011-06-21 11:00,21,110,110,110,110,1
20111201|2011-06-22 08:30,22,110.59,110.59,110.59,110.59,1
20111201|2011-06-22 09:30,22,111.91,111.91,111.91,111.91,1
20111201|2011-06-22 19:30,23,112.03,112.03,112.03,112.03,1
20111201|2011-06-23 07:30,23,109.2,109.22,109.2,109.22,3
20111201|2011-06-23 08:30,23,107.25,107.25,106.58,106.58,3
20111201|2011-06-23 09:00,23,107.19,107.19,107.19,107.19,1
20111201|2011-06-23 11:00,23,107.46,107.47,107.25,107.25,30
20111201|2011-06-24 08:30,24,107.21,107.21,107.21,107.21,1
20111201|2011-06-29 07:30,29,110.56,110.56,110.12,110.12,2
20111201|2011-06-29 10:00,29,111.84,111.84,111.84,111.84,2
20111201|2011-06-29 12:00,29,112,112,112,112,1
20111201|2011-07-07 07:30,7,116,116,116,116,2
20111201|2011-07-07 08:00,7,116.4,116.4,116.4,116.4,2
20111201|2011-07-07 08:30,7,116.1,116.1,116.1,116.1,1
20111201|2011-07-07 11:30,7,117.1,117.2,117.1,117.1,10
20111201|2011-07-07 13:30,7,118.08,118.08,118.08,118.08,1
20111201|2011-07-08 13:00,8,117.4,117.6,117.4,117.6,15
20111201|2011-07-11 06:00,11,116.33,116.5,116.33,116.5,20
20111201|2011-07-11 09:00,11,115.92,115.92,115.92,115.92,1
20111201|2011-07-11 10:00,11,115.15,115.36,115.07,115.36,15
20111201|2011-07-11 10:30,11,115.67,117.27,115.67,116.64,12
20111201|2011-07-11 13:30,11,116.51,116.51,116.51,116.51,2
20111201|2011-07-11 14:30,11,116.43,116.43,116.43,116.43,2
20111201|2011-07-12 01:30,12,115.58,115.58,115.58,115.58,5
20111201|2011-07-12 14:30,12,116.8,116.8,116.8,116.8,1
20111201|2011-07-14 13:00,14,116.82,116.82,116.82,116.82,2
20111201|2011-07-18 10:00,18,116.3,116.3,116.3,116.3,3
20111201|2011-07-22 06:30,22,117.7,117.7,117.7,117.7,3
20111201|2011-07-25 13:00,25,117.9,117.9,117.9,117.9,5
20111201|2011-07-29 11:00,29,115.83,115.83,115.83,115.83,3
20111201|2011-08-01 10:30,1,115.38,115.38,114.82,114.82,6
20111201|2011-08-02 12:00,2,115.83,115.83,115.83,115.83,3
20111201|2011-08-04 05:00,4,112,112,112,112,2
20111201|2011-08-04 10:00,4,110.35,110.35,110.35,110.35,5
20111201|2011-08-04 13:00,4,107.92,107.92,107.92,107.92,2
20111201|2011-08-05 01:30,5,105.1,105.13,105.1,105.13,3
20111201|2011-08-05 02:00,5,105.33,105.33,105.33,105.33,1
20111201|2011-08-05 02:30,5,106.74,106.74,106.74,106.74,1
20111201|2011-08-05 08:30,5,108.72,108.72,108.72,108.72,1
20111201|2011-08-05 09:30,5,108.15,108.15,108.15,108.15,1
20111201|2011-08-05 11:30,5,108.8,108.8,108.8,108.8,1
20111201|2011-08-08 13:00,8,105.97,105.97,105.97,105.97,1
20111201|2011-08-08 14:00,8,103.92,104.42,103.92,104.42,5
20111201|2011-08-08 14:30,8,103.53,103.53,103.43,103.43,5
20111201|2011-08-09 02:30,9,102.9,102.9,102.9,102.9,1
20111201|2011-08-10 08:00,10,105,105,105,105,2
20111201|2011-08-10 09:00,10,104,104,104,104,1
20111201|2011-08-12 08:30,12,108.3,108.3,108.3,108.3,1
20111201|2011-08-17 09:00,17,111.12,111.12,111.06,111.06,2
20111201|2011-08-17 13:00,17,110.08,110.08,110.08,110.08,1
20111201|2011-08-18 07:30,18,108.34,108.34,108.34,108.34,2
20111201|2011-08-18 08:30,18,107.4,107.4,107.4,107.4,1
20111201|2011-08-19 03:00,19,105.16,105.16,105.14,105.14,2
20111201|2011-08-19 03:30,19,105.18,105.18,105.18,105.18,1
20111201|2011-08-19 07:00,19,107.27,107.42,107.27,107.42,3
20111201|2011-08-22 05:30,22,106.9,106.9,106.9,106.9,1
20111201|2011-08-22 10:00,22,106.43,106.43,106.43,106.43,1
20111201|2011-08-23 14:00,23,109.2,109.2,109.11,109.11,2
20111201|2011-08-25 03:30,25,109.84,109.84,109.79,109.79,9
20111201|2011-08-25 10:30,25,109.67,109.67,109.67,109.67,1
20111201|2011-08-26 11:30,26,110.25,110.25,110.25,110.25,1
20111201|2011-08-30 08:30,30,111.63,111.63,111.63,111.63,1
20111201|2011-09-01 01:00,1,113.58,113.58,113.58,113.58,1
20111201|2011-09-01 08:00,1,113.23,113.23,113.23,113.23,1
20111201|2011-09-02 06:30,2,112.4,112.4,112.4,112.4,1
20111201|2011-09-07 11:00,7,113.78,113.78,113.78,113.78,1
20111201|2011-09-08 20:30,9,112.88,112.88,112.88,112.88,1
20111201|2011-09-09 07:30,9,111.6,111.6,111.6,111.6,3
20111201|2011-09-09 09:00,9,110,110,110,110,1
20111201|2011-09-09 10:30,9,110.3,110.3,110.3,110.3,1
20111201|2011-09-09 11:00,9,109.5,109.5,109.5,109.5,1
20111201|2011-09-09 13:00,9,110.28,110.28,110.24,110.24,2
20111201|2011-09-12 08:00,12,108.7,108.7,108.7,108.7,1
20111201|2011-09-13 07:30,13,109,109,109,109,1
20111201|2011-09-13 08:00,13,108.9,108.9,108.45,108.45,2
20111201|2011-09-13 08:30,13,108.4,108.4,108.4,108.4,1
20111201|2011-09-13 10:30,13,108.48,108.48,108.48,108.48,1
20111201|2011-09-15 10:00,15,111.19,111.19,111.19,111.19,1
20111201|2011-09-16 08:30,16,112.5,112.5,112.5,112.5,1
20111201|2011-09-16 09:30,16,111.54,111.54,111.54,111.54,1
20111201|2011-09-16 10:00,16,111.99,111.99,111.99,111.99,1
20111201|2011-09-16 13:00,16,111.06,111.06,111.06,111.06,1
20111201|2011-09-16 14:30,16,110.8,110.8,110.7,110.7,5
20111201|2011-09-16 15:30,16,110.73,110.73,110.73,110.73,1
20111201|2011-09-19 05:00,19,110.65,110.65,110.43,110.43,4
20111201|2011-09-19 08:00,19,108.46,108.46,108.46,108.46,1
20111201|2011-09-19 09:30,19,108.62,108.62,108.62,108.62,1
20111201|2011-09-19 11:30,19,108.24,108.24,108.24,108.24,1
20111201|2011-09-19 13:00,19,107.78,108.01,107.78,108.01,2
20111201|2011-09-20 05:30,20,109.76,109.76,109.76,109.76,1
20111201|2011-09-20 09:00,20,109.09,109.09,109.09,109.09,1
20111201|2011-09-21 00:00,21,108.98,108.98,108.98,108.98,1
20111201|2011-09-21 08:30,21,109.85,109.85,109.85,109.85,1
20111201|2011-09-21 09:30,21,110.03,110.75,110.03,110.75,3
20111201|2011-09-21 10:00,21,110.7,110.7,110.7,110.7,1
20111201|2011-09-21 11:00,21,110.6,110.6,110.6,110.6,1
20111201|2011-09-21 11:30,21,110.48,110.48,110.48,110.48,1
20111201|2011-09-21 12:30,21,109.93,109.93,109.67,109.67,2
20111201|2011-09-21 13:00,21,109.49,109.49,108.92,108.92,2
20111201|2011-09-21 15:00,21,107.53,107.53,107.53,107.53,1
20111201|2011-09-22 04:00,22,106.16,106.16,106.16,106.16,1
20111201|2011-09-22 06:30,22,104.44,104.94,104.44,104.94,2
20111201|2011-09-22 07:00,22,104.96,104.96,104.71,104.71,4
20111201|2011-09-22 08:30,22,104.43,104.43,104.43,104.43,1
20111201|2011-09-22 09:00,22,104.94,105.01,104.94,105.01,3
20111201|2011-09-22 11:00,22,104.08,104.09,104.08,104.09,2
20111201|2011-09-22 13:00,22,104.02,104.02,104.02,104.02,2
20111201|2011-09-22 15:30,22,104.02,104.02,104.02,104.02,1
20111201|2011-09-23 06:30,23,102.33,102.33,102.33,102.33,1
20111201|2011-09-23 07:30,23,102.69,103.08,102.68,103.08,3
20111201|2011-09-23 08:00,23,103.2,103.2,103.2,103.2,1
20111201|2011-09-23 08:30,23,104.05,104.05,104.05,104.05,1
20111201|2011-09-23 09:00,23,103.31,103.31,103.31,103.31,1
20111201|2011-09-23 10:00,23,103.51,103.97,103.5,103.97,3
20111201|2011-09-23 10:30,23,103.62,103.62,103.62,103.62,1
20111201|2011-09-23 11:30,23,102.95,102.95,102.95,102.95,1
20111201|2011-09-23 12:00,23,102.32,102.48,102.32,102.48,2
20111201|2011-09-23 13:00,23,103.48,103.48,102.53,102.53,5
20111201|2011-09-26 01:30,26,100.01,100.01,100.01,100.01,5
20111201|2011-09-26 02:00,26,100.67,100.67,100.67,100.67,5
20111201|2011-09-26 03:00,26,101.9,101.9,101.9,101.9,1
20111201|2011-09-26 06:00,26,103.4,103.4,103.4,103.4,2
20111201|2011-09-26 09:00,26,101.81,101.81,101.81,101.81,1
20111201|2011-09-26 09:30,26,101.98,101.98,101.98,101.98,1
20111201|2011-09-26 23:30,27,103.96,103.96,103.96,103.96,2
20111201|2011-09-27 15:00,27,105.24,105.24,105.24,105.24,1
20111201|2011-09-27 22:30,28,104.82,104.82,104.82,104.82,1
20111201|2011-09-28 07:30,28,104.96,104.96,104.96,104.96,1
20111201|2011-09-28 08:30,28,105.21,105.21,105.21,105.21,1
20111201|2011-09-28 09:30,28,104.68,104.68,104.68,104.68,1
20111201|2011-09-28 12:00,28,103.64,103.64,103.6,103.6,5
20111201|2011-09-28 12:30,28,103.21,103.21,103.21,103.21,1
20111201|2011-09-28 13:00,28,103.05,103.05,103.05,103.05,1
20111201|2011-09-28 14:00,28,102.85,102.85,102.85,102.85,1
20111201|2011-09-29 05:30,29,103.56,103.56,103.56,103.56,1
20111201|2011-09-29 07:30,29,103.61,103.61,103.61,103.61,1
20111201|2011-09-29 08:30,29,104.13,104.19,104.13,104.19,2
20111201|2011-09-29 09:00,29,104.19,104.19,104.17,104.17,2
20111201|2011-09-29 09:30,29,102.82,102.82,102.82,102.82,1
20111201|2011-09-29 13:00,29,102.8,102.8,102.8,102.8,1
20111201|2011-09-29 22:30,30,102.7,102.7,102.7,102.7,1
20111201|2011-09-30 08:30,30,100.43,100.69,100.43,100.69,3
20111201|2011-09-30 09:00,30,101.03,101.09,101.03,101.09,2
20111201|2011-09-30 10:00,30,101.08,101.37,101.08,101.37,3
20111201|2011-09-30 10:30,30,101.25,101.41,101.24,101.41,3
20111201|2011-09-30 11:00,30,102.17,102.17,102.17,102.17,1
20111201|2011-09-30 11:30,30,102,102,102,102,1
20111201|2011-09-30 12:30,30,102.05,102.05,102.05,102.05,1
20111201|2011-09-30 13:00,30,101.8,101.8,101.51,101.51,6
20111201|2011-10-02 22:00,3,99.78,99.78,99.78,99.78,1
20111201|2011-10-03 02:00,3,99.71,99.71,99.71,99.71,1
20111201|2011-10-03 05:30,3,100.66,100.69,100.66,100.69,2
20111201|2011-10-03 06:00,3,100.27,100.27,100.27,100.27,1
20111201|2011-10-03 09:00,3,99.67,99.67,99.67,99.67,1
20111201|2011-10-03 10:00,3,99.97,99.97,99.97,99.97,1
20111201|2011-10-03 11:00,3,100.28,100.28,100.28,100.28,1
20111201|2011-10-03 11:30,3,99.97,99.97,99.97,99.97,1
20111201|2011-10-03 13:00,3,99.76,99.76,99.76,99.76,1
20111201|2011-10-03 13:30,3,99.2,99.29,99.2,99.29,2
20111201|2011-10-03 15:30,3,98.81,98.81,98.79,98.79,2
20111201|2011-10-03 20:00,4,98.6,98.6,98.6,98.6,1
20111201|2011-10-04 00:00,4,99.09,99.09,99.09,99.09,1
20111201|2011-10-04 01:30,4,99.32,99.32,99.32,99.32,1
20111201|2011-10-04 04:00,4,98.7,98.7,98.7,98.7,1
20111201|2011-10-04 08:30,4,98.25,98.25,98.23,98.23,2
20111201|2011-10-04 09:30,4,98.24,99.18,98.24,99.18,2
20111201|2011-10-04 10:00,4,99.62,99.62,99.36,99.36,2
20111201|2011-10-04 13:30,4,97.93,97.93,97.93,97.93,1
20111201|2011-10-04 15:30,4,100,100.19,100,100.19,4
20111201|2011-10-05 01:30,5,99.69,99.69,99.68,99.68,2
20111201|2011-10-05 06:00,5,99.89,99.89,99.89,99.89,1
20111201|2011-10-05 07:00,5,99.81,99.81,99.81,99.81,1
20111201|2011-10-05 08:30,5,99.29,99.29,99.29,99.29,1
20111201|2011-10-05 09:30,5,100.36,100.36,100.36,100.36,2
20111201|2011-10-05 11:00,5,100.11,100.11,100.11,100.11,1
20111201|2011-10-05 12:30,5,100.77,100.77,100.77,100.77,1
20111201|2011-10-05 13:00,5,100.75,100.75,100.75,100.75,1
20111201|2011-10-06 03:00,6,102.1,102.1,102.1,102.1,1
20111201|2011-10-06 06:00,6,101.87,101.87,101.87,101.87,1
20111201|2011-10-06 06:30,6,101.42,101.42,101.42,101.42,1
20111201|2011-10-06 07:30,6,101.2,101.49,101.2,101.49,2
20111201|2011-10-06 08:30,6,100.25,100.25,100.25,100.25,1
20111201|2011-10-06 09:00,6,101.01,101.01,101.01,101.01,1
20111201|2011-10-06 10:00,6,101.71,101.73,101.71,101.73,3
20111201|2011-10-06 12:30,6,103.23,103.25,103.23,103.25,3
20111201|2011-10-06 13:00,6,103.65,103.88,103.65,103.88,3
20111201|2011-10-06 14:00,6,103.6,103.6,103.6,103.6,1
20111201|2011-10-06 22:00,7,104.46,104.46,104.46,104.46,1
20111201|2011-10-07 03:00,7,103.55,103.55,103.27,103.27,2
20111201|2011-10-07 07:30,7,104.51,104.6,104.51,104.6,2
20111201|2011-10-07 08:00,7,104.24,104.24,104.24,104.24,1
20111201|2011-10-07 08:30,7,103.8,103.94,103.7,103.7,5
20111201|2011-10-07 09:00,7,104.35,104.35,104.35,104.35,1
20111201|2011-10-07 11:00,7,102.91,102.91,102.91,102.91,1
20111201|2011-10-07 12:00,7,102.69,102.69,102.69,102.69,1
20111201|2011-10-07 12:30,7,103,103.48,103,103.48,2
20111201|2011-10-07 13:30,7,103.96,103.96,103.96,103.96,1
20111201|2011-10-10 04:30,10,104.36,104.36,104.36,104.36,1
20111201|2011-10-10 06:30,10,105.14,105.14,105.14,105.14,1
20111201|2011-10-10 08:00,10,105.02,105.15,105.02,105.15,8
20111201|2011-10-10 08:30,10,105.24,105.91,105.24,105.91,4
20111201|2011-10-10 09:00,10,106.2,106.8,106.16,106.63,14
20111201|2011-10-10 09:30,10,106.65,106.9,106.63,106.63,27
20111201|2011-10-10 10:00,10,106.8,106.88,106.59,106.84,13
20111201|2011-10-10 10:30,10,106.83,106.92,106.76,106.83,16
20111201|2011-10-10 11:00,10,106.78,106.79,106.62,106.62,14
20111201|2011-10-10 11:30,10,106.66,106.79,106.65,106.68,9
20111201|2011-10-10 12:00,10,106.93,106.93,106.69,106.69,8
20111201|2011-10-10 12:30,10,106.92,106.92,106.77,106.77,3
20111201|2011-10-10 13:00,10,106.65,106.75,106.58,106.64,16
20111201|2011-10-10 13:30,10,106.69,106.72,106.64,106.64,6
20111201|2011-10-11 06:30,11,106.26,106.32,106.03,106.03,5
20111201|2011-10-11 07:00,11,106.02,106.23,105.99,106.1,24
20111201|2011-10-11 07:30,11,106.04,106.04,105.34,105.52,21
20111201|2011-10-11 08:00,11,105.79,106.39,105.71,106.39,22
20111201|2011-10-11 08:30,11,106.26,106.45,106.08,106.17,15
20111201|2011-10-11 09:00,11,105.95,105.95,105.87,105.92,10
20111201|2011-10-11 09:30,11,106.57,106.99,106.54,106.72,14
20111201|2011-10-11 10:00,11,106.71,107.06,106.71,106.9,33
20111201|2011-10-11 10:30,11,106.69,107.67,106.69,107.67,32
20111201|2011-10-11 11:00,11,107.71,108.08,107.63,107.98,43
20111201|2011-10-11 11:30,11,107.93,107.98,107.62,107.98,28
20111201|2011-10-11 12:00,11,107.92,107.92,107.59,107.78,17
20111201|2011-10-11 12:30,11,107.75,108.14,107.7,108.09,24
20111201|2011-10-11 13:00,11,108.41,108.41,108.03,108.03,2
20111201|2011-10-11 13:30,11,107.92,108.1,107.91,108.1,13
20111201|2011-10-11 14:00,11,108.45,108.45,108.45,108.45,1
20111201|2011-10-11 16:00,11,107.5,107.6,107.5,107.5,5
20111201|2011-10-12 03:00,12,108.28,108.28,108.28,108.28,1
20111201|2011-10-12 06:30,12,108.89,108.89,108.84,108.85,4
20111201|2011-10-12 07:00,12,108.89,108.93,108.89,108.93,9
20111201|2011-10-12 07:30,12,108.91,109.13,108.84,109.02,13
20111201|2011-10-12 08:00,12,109.02,109.18,108.93,109.11,40
20111201|2011-10-12 08:30,12,109.18,109.35,108.81,109.18,19
20111201|2011-10-12 09:00,12,109.21,109.83,108.97,109.62,66
20111201|2011-10-12 09:30,12,109.62,110.02,109.35,109.42,55
20111201|2011-10-12 10:00,12,109.48,109.63,108.9,108.9,85
20111201|2011-10-12 10:30,12,108.92,109.32,108.66,108.66,65
20111201|2011-10-12 11:00,12,108.79,109.11,108.6,109.08,61
20111201|2011-10-12 11:30,12,109.1,109.49,109.09,109.48,59
20111201|2011-10-12 12:00,12,109.49,109.58,109.08,109.12,48
20111201|2011-10-12 12:30,12,109.12,109.27,108.99,109.07,30
20111201|2011-10-12 13:00,12,109.11,109.38,108.91,108.96,94
20111201|2011-10-12 13:30,12,108.94,109.02,108.75,108.75,5
20111201|2011-10-12 14:00,12,108.85,108.85,108.85,108.85,1
20111201|2011-10-13 02:00,13,109.1,109.1,109.1,109.1,1
20111201|2011-10-13 03:00,13,108.43,108.43,108.43,108.43,1
20111201|2011-10-13 03:30,13,108.41,108.41,108.41,108.41,1
20111201|2011-10-13 04:00,13,108.5,108.5,108.4,108.4,2
20111201|2011-10-13 06:00,13,107.55,107.55,107.55,107.55,1
20111201|2011-10-13 07:00,13,108.11,108.11,107.53,107.84,21
20111201|2011-10-13 07:30,13,107.8,108.16,107.55,108.16,38
20111201|2011-10-13 08:00,13,108.16,108.29,107.86,107.9,63
20111201|2011-10-13 08:30,13,107.85,107.85,107.28,107.28,65
20111201|2011-10-13 09:00,13,107.46,107.86,107.39,107.8,37
20111201|2011-10-13 09:30,13,107.84,108.08,107.69,108.07,56
20111201|2011-10-13 10:00,13,108.14,108.51,107.62,108.02,145
20111201|2011-10-13 10:30,13,108.06,108.22,107.88,108.06,64
20111201|2011-10-13 11:00,13,108.11,108.3,107.94,107.94,61
20111201|2011-10-13 11:30,13,107.88,108.29,107.76,108.29,34
20111201|2011-10-13 12:00,13,108.27,109.06,108.14,109.04,67
20111201|2011-10-13 12:30,13,109.07,109.58,109.07,109.24,121
20111201|2011-10-13 13:00,13,109.31,109.35,108.86,109.09,18
20111201|2011-10-13 13:30,13,109.3,109.3,109.3,109.3,2
20111201|2011-10-13 14:00,13,109.16,109.16,109.11,109.16,4
20111201|2011-10-13 15:00,13,109.24,109.3,109.24,109.3,2
20111201|2011-10-13 16:00,13,109.28,109.28,109.28,109.28,1
20111201|2011-10-14 01:00,14,109.7,109.7,109.7,109.7,1
20111201|2011-10-14 02:00,14,109.48,109.48,109.48,109.48,1
20111201|2011-10-14 02:30,14,109.4,109.48,109.4,109.48,2
20111201|2011-10-14 03:00,14,110.2,110.2,110.2,110.2,1
20111201|2011-10-14 03:30,14,110.1,110.1,110.1,110.1,2
20111201|2011-10-14 04:30,14,111.34,111.34,110.96,110.96,2
20111201|2011-10-14 06:00,14,110.75,110.92,110.75,110.82,4
20111201|2011-10-14 06:30,14,110.74,110.74,110.55,110.67,21
20111201|2011-10-14 07:00,14,110.81,111.3,110.77,111.3,41
20111201|2011-10-14 07:30,14,111.28,111.68,111.2,111.27,106
20111201|2011-10-14 08:00,14,111.46,112.24,111.37,112.09,160
20111201|2011-10-14 08:30,14,112.12,112.46,111.84,112.24,128
20111201|2011-10-14 09:00,14,112.23,112.29,111.74,111.74,84
20111201|2011-10-14 09:30,14,111.8,112.21,111.58,112.13,64
20111201|2011-10-14 10:00,14,112.13,112.22,111.59,111.63,81
20111201|2011-10-14 10:30,14,111.6,111.96,111.6,111.95,52
20111201|2011-10-14 11:00,14,111.81,112.12,111.69,112.12,47
20111201|2011-10-14 11:30,14,112.09,112.46,112.07,112.41,79
20111201|2011-10-14 12:00,14,112.41,112.57,112.17,112.45,70
20111201|2011-10-14 12:30,14,112.4,112.49,112.32,112.32,9
20111201|2011-10-17 04:30,17,112,112,112,112,1
20111201|2011-10-17 05:30,17,111.65,111.65,111.65,111.65,1
20111201|2011-10-17 06:30,17,111.67,111.95,111.58,111.67,18
20111201|2011-10-17 07:00,17,111.62,111.96,111.6,111.96,23
20111201|2011-10-17 07:30,17,111.92,112.11,111.71,112.03,44
20111201|2011-10-17 08:00,17,112.06,112.32,111.43,111.56,82
20111201|2011-10-17 08:30,17,111.47,111.5,110.72,110.72,60
20111201|2011-10-17 09:00,17,110.66,111.36,110.62,111.01,58
20111201|2011-10-17 09:30,17,110.91,111.09,110.85,110.85,32
20111201|2011-10-17 10:00,17,111.06,111.06,110.85,111.02,6
20111201|2011-10-17 10:30,17,111.11,111.26,110.92,110.99,25
20111201|2011-10-17 11:00,17,110.84,110.85,110.7,110.7,18
20111201|2011-10-17 11:30,17,110.71,110.73,110.44,110.63,12
20111201|2011-10-17 12:00,17,110.46,111.04,110.46,110.78,14
20111201|2011-10-17 12:30,17,110.69,110.69,110.24,110.24,22
20111201|2011-10-17 13:00,17,110.25,110.27,109.74,110.22,44
20111201|2011-10-17 13:30,17,110.22,110.22,110.03,110.14,12
20111201|2011-10-17 14:00,17,110.1,110.1,110.1,110.1,1
20111201|2011-10-18 02:30,18,109.52,109.52,109.52,109.52,1
20111201|2011-10-18 04:00,18,109.38,109.38,109.38,109.38,1
20111201|2011-10-18 06:30,18,108.85,108.85,108.84,108.84,2
20111201|2011-10-18 07:00,18,108.93,109.38,108.83,108.94,22
20111201|2011-10-18 07:30,18,109,109.38,108.65,109.15,33
20111201|2011-10-18 08:00,18,109.37,109.82,109.26,109.7,31
20111201|2011-10-18 08:30,18,109.56,109.67,108.83,108.98,23
20111201|2011-10-18 09:00,18,108.96,109.47,108.45,109.47,27
20111201|2011-10-18 09:30,18,109.36,109.71,109.21,109.71,26
20111201|2011-10-18 10:00,18,109.71,109.8,109.21,109.21,38
20111201|2011-10-18 10:30,18,109.28,110.72,109.18,110.26,46
20111201|2011-10-18 11:00,18,110.31,110.45,110.26,110.32,19
20111201|2011-10-18 11:30,18,110.37,111.13,110.31,110.83,43
20111201|2011-10-18 12:00,18,110.92,110.92,110.38,110.52,25
20111201|2011-10-18 12:30,18,110.54,110.91,110.48,110.61,21
20111201|2011-10-18 13:00,18,110.69,111.26,110.53,111.1,17
20111201|2011-10-18 13:30,18,111.14,111.18,110.96,111.08,7
20111201|2011-10-18 14:00,18,111.09,111.76,111.09,111.76,2
20111201|2011-10-18 19:30,19,111.3,111.3,111.3,111.3,4
20111201|2011-10-19 04:30,19,110.91,110.91,110.91,110.91,1
20111201|2011-10-19 06:30,19,110.74,110.74,110.74,110.74,2
20111201|2011-10-19 07:30,19,110.95,111.24,110.92,111.13,30
20111201|2011-10-19 08:00,19,111.06,111.06,110.44,110.46,50
20111201|2011-10-19 08:30,19,110.37,110.84,110.31,110.48,26
20111201|2011-10-19 09:00,19,110.6,111.05,110.38,110.96,24
20111201|2011-10-19 09:30,19,111.34,111.84,110.81,110.81,64
20111201|2011-10-19 10:00,19,110.77,110.95,110.54,110.8,39
20111201|2011-10-19 10:30,19,110.86,110.99,110.36,110.46,37
20111201|2011-10-19 11:00,19,110.48,110.69,109.86,110.22,28
20111201|2011-10-19 11:30,19,110.25,110.54,110.14,110.35,24
20111201|2011-10-19 12:00,19,110.26,110.65,110.26,110.48,17
20111201|2011-10-19 12:30,19,110.38,110.39,109.9,110.06,13
20111201|2011-10-19 13:00,19,110.13,110.13,108.25,108.25,47
20111201|2011-10-19 13:30,19,108.39,108.61,108.39,108.61,10
20111201|2011-10-19 14:00,19,108.33,108.5,108.33,108.5,2
20111201|2011-10-19 14:30,19,108.45,108.45,108.45,108.45,1
20111201|2011-10-19 23:00,20,108,108,108,108,1
20111201|2011-10-20 03:00,20,108.07,108.07,108.07,108.07,1
20111201|2011-10-20 05:30,20,109,109,109,109,10
20111201|2011-10-20 06:30,20,108.8,109.14,108.8,109.14,5
20111201|2011-10-20 07:00,20,109.31,109.39,109.09,109.09,14
20111201|2011-10-20 07:30,20,109.1,109.34,108.71,109.14,27
20111201|2011-10-20 08:00,20,109.21,109.35,108.59,108.92,54
20111201|2011-10-20 08:30,20,109.19,109.46,108.76,109.45,21
20111201|2011-10-20 09:00,20,109.82,110.13,109.38,109.4,48
20111201|2011-10-20 09:30,20,109.42,109.42,108.73,108.73,31
20111201|2011-10-20 10:00,20,108.59,108.96,108.3,108.3,54
20111201|2011-10-20 10:30,20,108.25,108.78,107.77,107.85,43
20111201|2011-10-20 11:00,20,107.67,108,107.35,107.79,75
20111201|2011-10-20 11:30,20,107.78,108.47,107.78,108.47,34
20111201|2011-10-20 12:00,20,108.36,109.07,108.36,108.96,25
20111201|2011-10-20 12:30,20,108.95,109.24,108.55,109.13,32
20111201|2011-10-20 13:00,20,109.16,109.8,108.83,109.8,25
20111201|2011-10-20 13:30,20,109.56,109.82,109.53,109.75,9
20111201|2011-10-20 14:00,20,109.5,109.5,109.5,109.5,1
20111201|2011-10-20 21:00,21,109.91,109.91,109.88,109.9,3
20111201|2011-10-21 03:30,21,109.53,109.53,109.53,109.53,1
20111201|2011-10-21 05:30,21,109.54,109.54,109.46,109.46,2
20111201|2011-10-21 06:30,21,110.46,110.65,110.46,110.65,6
20111201|2011-10-21 07:00,21,110.41,110.41,110.4,110.4,5
20111201|2011-10-21 07:30,21,110.84,110.84,110.74,110.8,8
20111201|2011-10-21 08:00,21,111.24,111.33,111.24,111.33,7
20111201|2011-10-21 08:30,21,111.44,111.89,111.44,111.89,5
20111201|2011-10-21 09:00,21,111.41,111.41,111.41,111.41,1
20111201|2011-10-21 09:30,21,111.05,111.05,110.96,110.96,6
20111201|2011-10-21 10:00,21,110.7,110.79,110.7,110.79,3
20111201|2011-10-21 10:30,21,110.56,110.98,110.56,110.98,2
20111201|2011-10-21 11:00,21,110.75,110.75,110.59,110.66,4
20111201|2011-10-21 11:30,21,110.49,110.49,110.39,110.39,3
20111201|2011-10-21 12:30,21,109.88,109.88,109.78,109.78,5
20111201|2011-10-21 13:00,21,110.01,110.01,109.6,109.6,3
20111201|2011-10-21 13:30,21,109.73,109.73,109.73,109.73,1
20111201|2011-10-24 06:00,24,110.27,110.27,110.27,110.27,1
20111201|2011-10-24 06:30,24,110.25,110.53,110.25,110.48,6
20111201|2011-10-24 07:00,24,110.43,110.48,110.35,110.37,5
20111201|2011-10-24 07:30,24,110.43,110.72,110.43,110.69,20
20111201|2011-10-24 08:00,24,110.66,110.66,110.14,110.14,39
20111201|2011-10-24 08:30,24,110.22,110.56,110.12,110.2,32
20111201|2011-10-24 09:00,24,110.24,110.91,110.1,110.9,27
20111201|2011-10-24 09:30,24,110.83,110.83,110.35,110.52,15
20111201|2011-10-24 10:00,24,110.67,110.87,110.67,110.85,4
20111201|2011-10-24 10:30,24,110.77,111.48,110.76,111.14,28
20111201|2011-10-24 11:00,24,111.16,111.16,110.85,110.97,23
20111201|2011-10-24 11:30,24,110.98,110.98,110.61,110.82,26
20111201|2011-10-24 12:00,24,111.1,111.24,110.79,111.17,30
20111201|2011-10-24 12:30,24,111.23,111.46,111.14,111.34,23
20111201|2011-10-24 13:00,24,111.32,111.48,111,111.46,23
20111201|2011-10-24 14:00,24,111.51,111.51,111.44,111.44,2
20111201|2011-10-25 03:30,25,111.41,111.41,111.41,111.41,1
20111201|2011-10-25 06:30,25,111.65,111.68,111.49,111.5,22
20111201|2011-10-25 07:00,25,111.51,111.71,111.26,111.53,48
20111201|2011-10-25 07:30,25,111.54,111.63,111.22,111.35,35
20111201|2011-10-25 08:00,25,111.05,111.12,110.65,110.91,31
20111201|2011-10-25 08:30,25,110.94,110.94,110.13,110.21,23
20111201|2011-10-25 09:00,25,109.68,110.01,109.68,110.01,2
20111201|2011-10-25 09:30,25,109.95,110.51,109.95,110.23,23
20111201|2011-10-25 10:00,25,110.16,110.94,110.1,110.88,32
20111201|2011-10-25 10:30,25,110.91,110.91,110.26,110.53,30
20111201|2011-10-25 11:00,25,110.51,111.08,110.51,111.08,16
20111201|2011-10-25 11:30,25,111.14,111.36,110.94,111.22,39
20111201|2011-10-25 12:00,25,111.29,111.37,111.06,111.14,15
20111201|2011-10-25 12:30,25,110.97,111.48,110.97,111.38,8
20111201|2011-10-25 13:00,25,111.31,111.31,110.78,110.93,8
20111201|2011-10-25 13:30,25,110.86,110.86,110.86,110.86,1
20111201|2011-10-25 14:30,25,111.08,111.08,111.08,111.08,1
20111201|2011-10-26 06:30,26,110.57,110.81,110.57,110.81,7
20111201|2011-10-26 07:00,26,110.81,110.92,110.64,110.64,26
20111201|2011-10-26 07:30,26,110.66,110.83,110.43,110.81,38
20111201|2011-10-26 08:00,26,110.76,110.78,110.59,110.62,38
20111201|2011-10-26 08:30,26,110.69,110.69,109.83,109.84,59
20111201|2011-10-26 09:00,26,109.82,110.06,109.62,109.86,42
20111201|2011-10-26 09:30,26,109.88,110.28,109.09,109.35,58
20111201|2011-10-26 10:00,26,109.35,109.65,109.2,109.48,59
20111201|2011-10-26 10:30,26,109.64,109.7,109.09,109.45,44
20111201|2011-10-26 11:00,26,109.38,109.58,109.3,109.44,11
20111201|2011-10-26 11:30,26,109.48,109.57,109.24,109.37,10
20111201|2011-10-26 12:00,26,109.3,109.3,108.83,109.27,22
20111201|2011-10-26 12:30,26,109.43,109.98,109.43,109.66,21
20111201|2011-10-26 13:00,26,109.42,109.74,108.83,108.9,10
20111201|2011-10-26 13:30,26,109.09,109.18,109.03,109.18,6
20111201|2011-10-26 23:30,27,110.18,110.18,110.18,110.18,1
20111201|2011-10-27 05:00,27,111.2,111.2,111.17,111.18,5
20111201|2011-10-27 06:30,27,111.16,111.16,111.1,111.12,3
20111201|2011-10-27 07:00,27,111.05,111.11,110.77,110.93,12
20111201|2011-10-27 07:30,27,110.94,111.58,110.86,111.43,78
20111201|2011-10-27 08:00,27,111.41,112.3,111.41,112.16,81
20111201|2011-10-27 08:30,27,112.15,112.24,111.94,112.24,42
20111201|2011-10-27 09:00,27,112.19,112.24,111.62,111.64,31
20111201|2011-10-27 09:30,27,111.58,111.83,111.45,111.81,41
20111201|2011-10-27 10:00,27,111.85,112.02,111.58,111.73,64
20111201|2011-10-27 10:30,27,111.6,111.92,111.6,111.92,24
20111201|2011-10-27 11:00,27,111.93,112.3,111.93,112.23,28
20111201|2011-10-27 11:30,27,112.25,112.25,111.83,112.04,39
20111201|2011-10-27 12:00,27,112.04,112.39,111.83,111.89,23
20111201|2011-10-27 12:30,27,111.81,112.7,111.81,112.7,19
20111201|2011-10-27 13:00,27,112.69,112.69,111.83,112.13,10
20111201|2011-10-27 13:30,27,112.23,112.31,112.07,112.31,10
20111201|2011-10-27 14:00,27,112.32,112.32,112.32,112.32,2
20111201|2011-10-28 06:30,28,110.42,110.77,110.31,110.77,6
20111201|2011-10-28 07:00,28,110.81,110.89,110.76,110.76,6
20111201|2011-10-28 07:30,28,110.63,110.79,110.42,110.56,30
20111201|2011-10-28 08:00,28,110.69,110.69,109.82,109.87,35
20111201|2011-10-28 08:30,28,109.9,110.26,109.85,109.92,20
20111201|2011-10-28 09:00,28,109.99,110.56,109.93,110.55,29
20111201|2011-10-28 09:30,28,110.54,110.65,110.47,110.55,32
20111201|2011-10-28 10:00,28,110.62,110.99,110.27,110.27,35
20111201|2011-10-28 10:30,28,110.2,110.2,109.86,109.9,9
20111201|2011-10-28 11:00,28,109.97,110.19,109.97,110.03,16
20111201|2011-10-28 11:30,28,110.04,110.1,109.96,110.03,17
20111201|2011-10-28 12:00,28,110.15,110.15,110,110.09,13
20111201|2011-10-28 12:30,28,109.78,109.99,109.75,109.99,6
20111201|2011-10-28 13:00,28,109.82,109.82,109.82,109.82,1
20111201|2011-10-31 05:00,31,109.4,109.4,109.4,109.4,8
20111201|2011-10-31 06:30,31,109.52,109.58,109.52,109.58,3
20111201|2011-10-31 07:00,31,109.58,109.58,109.42,109.42,4
20111201|2011-10-31 07:30,31,109.29,109.29,109.15,109.21,15
20111201|2011-10-31 08:00,31,108.67,108.92,108.53,108.92,5
20111201|2011-10-31 08:30,31,108.63,108.63,108.63,108.63,1
20111201|2011-10-31 09:00,31,108.56,108.68,108.55,108.68,4
20111201|2011-10-31 11:00,31,108.44,108.44,108.44,108.44,1
20111201|2011-10-31 13:00,31,109.39,109.44,109.39,109.44,2
20111201|2011-10-31 13:30,31,109.67,109.76,109.67,109.76,3
20111201|2011-10-31 15:00,31,109.28,109.31,109.28,109.31,2
20111201|2011-10-31 15:30,31,109.15,109.15,109.1,109.1,2
20111201|2011-10-31 21:00,1,109.25,109.26,109.25,109.26,2
20111201|2011-10-31 22:00,1,109.25,109.27,109.25,109.27,2
20111201|2011-11-01 13:00,1,109.56,109.56,109.56,109.56,1
20111201|2011-11-01 13:30,1,109.51,109.51,109.4,109.4,2
20111201|2011-11-01 14:00,1,109.01,109.01,109.01,109.01,1
20111201|2011-11-01 20:30,2,109.03,109.03,109.03,109.03,1
20111201|2011-11-02 02:30,2,110.01,110.01,110.01,110.01,1
20111201|2011-11-02 04:00,2,110.8,110.8,110.8,110.8,1
20111201|2011-11-02 04:30,2,110.27,110.27,110.15,110.15,3
20111201|2011-11-02 05:30,2,109.8,109.95,109.8,109.92,5
20111201|2011-11-02 06:00,2,109.84,110.16,109.84,110.16,22
20111201|2011-11-02 06:30,2,110.14,110.16,110.14,110.16,13
20111201|2011-11-02 08:00,2,110.5,110.5,110.5,110.5,1
20111201|2011-11-02 09:00,2,110.77,111.16,110.77,111.14,21
20111201|2011-11-02 09:30,2,110.92,111.24,110.59,111.1,43
20111201|2011-11-02 10:00,2,110.95,111.39,110.92,111.25,32
20111201|2011-11-02 10:30,2,111.13,111.13,110.68,110.73,39
20111201|2011-11-02 11:00,2,110.6,110.85,110.55,110.7,19
20111201|2011-11-02 11:30,2,110.8,110.8,109.93,109.93,33
20111201|2011-11-02 12:00,2,110.02,110.02,108.65,108.86,45
20111201|2011-11-02 12:30,2,108.78,109.41,108.78,109.02,18
20111201|2011-11-02 13:00,2,108.84,109.43,108.84,109.43,2
20111201|2011-11-02 13:30,2,109.57,109.57,109.57,109.57,1
20111201|2011-11-02 14:00,2,109.52,109.52,109.52,109.52,1
20111201|2011-11-02 14:30,2,109.45,109.45,109.45,109.45,1
20111201|2011-11-02 15:00,2,109.16,109.32,109.16,109.32,3
20111201|2011-11-03 07:00,3,110.09,110.09,110.04,110.04,2
20111201|2011-11-03 07:30,3,109.73,110.49,109.66,110.35,18
20111201|2011-11-03 08:00,3,110.5,110.65,110.19,110.23,21
20111201|2011-11-03 08:30,3,110.1,110.16,109.22,109.53,40
20111201|2011-11-03 09:00,3,109.42,109.81,109.07,109.81,13
20111201|2011-11-03 09:30,3,109.82,110.23,109.57,110.22,41
20111201|2011-11-03 10:00,3,109.99,110.46,109.77,110.33,41
20111201|2011-11-03 10:30,3,110.44,110.45,109.67,109.69,33
20111201|2011-11-03 11:00,3,109.73,110.61,109.73,110.4,37
20111201|2011-11-03 11:30,3,110.4,110.9,110.27,110.8,30
20111201|2011-11-03 12:00,3,110.59,111.18,110.56,110.77,39
20111201|2011-11-03 12:30,3,110.61,111.08,110.59,110.68,11
20111201|2011-11-03 13:00,3,110.73,110.9,110.71,110.88,27
20111201|2011-11-03 13:30,3,110.85,110.85,110.76,110.76,6
20111201|2011-11-03 14:00,3,110.87,110.96,110.81,110.81,6
20111201|2011-11-03 14:30,3,110.77,110.77,110.68,110.68,5
20111201|2011-11-03 15:00,3,110.69,110.69,110.69,110.69,1
20111201|2011-11-03 20:30,4,110.5,110.5,110.5,110.5,1
20111201|2011-11-04 07:00,4,111.35,111.35,111.35,111.35,1
20111201|2011-11-04 07:30,4,111.8,111.8,111.22,111.33,11
20111201|2011-11-04 08:30,4,111.46,111.46,111.04,111.46,14
20111201|2011-11-04 09:00,4,110.91,111.03,110.62,110.69,18
20111201|2011-11-04 09:30,4,110.68,110.89,110.56,110.89,14
20111201|2011-11-04 10:00,4,110.7,110.9,110.68,110.88,7
20111201|2011-11-04 10:30,4,110.9,111.28,110.84,111.28,15
20111201|2011-11-04 11:00,4,111.06,111.73,111.01,111.7,25
20111201|2011-11-04 11:30,4,111.66,111.66,111.1,111.26,10
20111201|2011-11-04 12:00,4,111.33,111.7,111.33,111.69,13
20111201|2011-11-04 12:30,4,111.56,111.56,111.56,111.56,1
20111201|2011-11-04 13:00,4,111.25,111.68,111.25,111.68,2
20111201|2011-11-07 06:30,7,113,113.15,112.98,113.15,6
20111201|2011-11-07 07:00,7,113.25,113.31,112.82,112.82,14
20111201|2011-11-07 07:30,7,113.01,113.22,112.87,113.15,13
20111201|2011-11-07 08:00,7,113.29,114.85,113.12,114.29,89
20111201|2011-11-07 08:30,7,114.31,114.66,114.13,114.13,16
20111201|2011-11-07 09:00,7,113.86,114.01,113.29,113.29,23
20111201|2011-11-07 09:30,7,113.25,113.93,113.25,113.69,12
20111201|2011-11-07 10:00,7,113.78,114.32,113.78,114.13,25
20111201|2011-11-07 10:30,7,114.22,114.22,113.87,114.14,6
20111201|2011-11-07 11:00,7,114.23,114.38,113.9,113.9,6
20111201|2011-11-07 11:30,7,113.65,114.01,113.59,114.01,18
20111201|2011-11-07 12:00,7,113.95,114.06,113.9,113.9,4
20111201|2011-11-07 12:30,7,113.76,114.21,113.67,114.2,14
20111201|2011-11-07 13:00,7,114.14,114.58,114.07,114.52,22
20111201|2011-11-07 13:30,7,114.53,114.63,114.45,114.63,20
20111201|2011-11-07 14:00,7,114.6,114.65,114.53,114.65,4
20111201|2011-11-08 06:00,8,115.6,115.6,115.6,115.6,75
20111201|2011-11-08 06:30,8,115.77,115.79,115.77,115.79,3
20111201|2011-11-08 07:00,8,115.54,115.56,115.53,115.55,5
20111201|2011-11-08 07:30,8,115.45,115.81,115.45,115.8,9
20111201|2011-11-08 08:00,8,115.82,116.43,115.82,116.11,44
20111201|2011-11-08 08:30,8,116.17,116.17,115.7,115.84,6
20111201|2011-11-08 09:00,8,115.79,115.84,115.22,115.39,26
20111201|2011-11-08 09:30,8,115.29,115.91,115.2,115.88,21
20111201|2011-11-08 10:00,8,115.34,115.46,114.94,115.23,12
20111201|2011-11-08 10:30,8,115.16,115.25,114.57,114.75,24
20111201|2011-11-08 11:00,8,114.72,114.83,114.72,114.77,8
20111201|2011-11-08 11:30,8,114.68,114.74,114.34,114.74,25
20111201|2011-11-08 12:00,8,114.77,114.77,114.43,114.47,6
20111201|2011-11-08 12:30,8,114.69,115.23,114.64,115.22,8
20111201|2011-11-08 13:00,8,114.9,115.08,114.66,115.08,12
20111201|2011-11-08 13:30,8,115,115.07,114.96,115.07,3
20111201|2011-11-08 22:00,9,115.57,115.57,115.57,115.57,1
20111201|2011-11-09 03:30,9,114.18,114.18,114.18,114.18,6
20111201|2011-11-09 07:00,9,113.86,113.86,112.96,112.96,12
20111201|2011-11-09 07:30,9,112.93,113.23,112.42,113.18,20
20111201|2011-11-09 08:00,9,113.13,113.13,113.03,113.03,5
20111201|2011-11-09 08:30,9,113,113.16,112.55,112.6,14
20111201|2011-11-09 09:30,9,112.87,113.79,112.87,113.75,9
20111201|2011-11-09 10:00,9,113.7,114.69,113.69,114.61,28
20111201|2011-11-09 10:30,9,114.75,114.75,114.51,114.54,18
20111201|2011-11-09 11:00,9,114.65,114.65,114.34,114.38,29
20111201|2011-11-09 11:30,9,114.2,114.33,114.2,114.33,6
20111201|2011-11-09 12:00,9,114,114.03,113.71,113.87,12
20111201|2011-11-09 12:30,9,113.82,113.94,112.88,112.91,42
20111201|2011-11-09 13:00,9,112.65,112.82,111.95,112.27,31
20111201|2011-11-09 13:30,9,112.5,112.5,112.5,112.5,1
20111201|2011-11-09 14:30,9,112.26,112.3,112.26,112.3,3
20111201|2011-11-10 06:30,10,113.8,113.8,113.8,113.8,1
20111201|2011-11-10 07:30,10,113.44,113.44,113.1,113.1,10
20111201|2011-11-10 08:00,10,113.18,113.18,112.99,113,14
20111201|2011-11-10 08:30,10,112.97,112.97,112.97,112.97,1
20111201|2011-11-10 09:00,10,112.41,112.58,112.15,112.16,13
20111201|2011-11-10 10:30,10,113.02,113.02,113.02,113.02,1
20111201|2011-11-11 07:00,11,114.23,114.23,114.23,114.23,6
20111201|2011-11-11 08:30,11,114.1,114.29,114.1,114.29,6
20111201|2011-11-11 09:00,11,114.33,114.66,114.33,114.33,8
20111201|2011-11-11 09:30,11,114.57,114.57,114.57,114.57,6
20111201|2011-11-11 10:00,11,114.69,114.69,114.69,114.69,1
20111201|2011-11-11 11:00,11,113.99,113.99,113.99,113.99,1
20111201|2011-11-14 06:00,14,113.18,113.18,113.18,113.18,1
20111201|2011-11-14 09:30,14,112.23,112.23,112.23,112.23,1
20111201|2011-11-14 12:30,14,111.99,112.26,111.99,112,14
20111201|2011-11-14 13:30,14,111.71,111.71,111.71,111.71,1
20120101|2011-08-15 21:00,16,109.05,109.05,109.05,109.05,1
20120101|2011-08-25 11:30,25,109.56,109.56,109.56,109.56,1
20120101|2011-09-16 07:30,16,111.12,111.12,111.12,111.12,1
20120101|2011-09-20 05:00,20,109.09,109.09,109.09,109.09,1
20120101|2011-09-21 08:30,21,108.6,108.6,108.6,108.6,4
20120101|2011-09-21 09:30,21,109.55,109.55,109.49,109.49,2
20120101|2011-09-21 10:30,21,109.84,109.84,109.84,109.84,1
20120101|2011-09-22 09:30,22,104.12,104.12,104.12,104.12,1
20120101|2011-09-23 08:00,23,102.6,102.6,102.2,102.2,2
20120101|2011-09-26 10:00,26,102.04,102.04,102.04,102.04,1
20120101|2011-09-26 23:30,27,103.36,103.36,103.36,103.36,2
20120101|2011-09-27 05:30,27,102.81,102.81,102.81,102.81,1
20120101|2011-09-27 08:00,27,103.42,103.42,103.42,103.42,1
20120101|2011-09-27 11:00,27,104.35,104.35,104.35,104.35,1
20120101|2011-10-03 06:00,3,99.32,99.32,99.32,99.32,1
20120101|2011-10-05 08:30,5,98.3,98.3,98.3,98.3,1
20120101|2011-10-10 04:30,10,103.05,103.28,103.05,103.28,4
20120101|2011-10-13 03:30,13,106.48,106.54,106.48,106.54,2
20120101|2011-10-13 09:30,13,106.32,106.32,106.32,106.32,1
20120101|2011-10-13 12:30,13,107.85,107.85,107.85,107.85,1
20120101|2011-10-14 04:30,14,109.17,109.36,108.83,108.83,38
20120101|2011-10-14 08:00,14,109.94,109.94,109.9,109.9,10
20120101|2011-10-14 08:30,14,110.54,110.64,110.54,110.61,3
20120101|2011-10-14 09:00,14,110.12,110.12,110.1,110.1,10
20120101|2011-10-14 09:30,14,109.98,110,109.98,110,2
20120101|2011-10-16 21:00,17,110.9,110.9,110.9,110.9,2
20120101|2011-10-18 08:00,18,108.29,108.47,108.26,108.47,3
20120101|2011-10-18 10:30,18,109.3,109.3,109.2,109.2,10
20120101|2011-10-18 11:00,18,109.09,109.09,109.09,109.09,1
20120101|2011-10-18 11:30,18,109.67,109.83,109.51,109.51,13
20120101|2011-10-18 12:00,18,109.23,109.27,109.21,109.21,3
20120101|2011-10-18 19:00,19,109.8,109.8,109.7,109.7,11
20120101|2011-10-19 07:30,19,109.8,109.8,109.8,109.8,6
20120101|2011-10-19 09:30,19,110.57,110.63,110.56,110.63,11
20120101|2011-10-19 10:30,19,109.52,109.52,109.41,109.41,10
20120101|2011-10-19 12:30,19,109.13,109.14,109.13,109.14,10
20120101|2011-10-19 13:30,19,107.33,107.44,107.33,107.44,7
20120101|2011-10-20 07:00,20,108,108.04,108,108.02,14
20120101|2011-10-20 08:00,20,107.9,107.9,107.9,107.9,2
20120101|2011-10-20 09:00,20,108.3,108.3,108.3,108.3,10
20120101|2011-10-20 10:00,20,107.41,107.41,107.25,107.25,5
20120101|2011-10-20 10:30,20,107.47,107.6,106.9,106.9,21
20120101|2011-10-20 11:00,20,106.67,106.67,106.35,106.35,14
20120101|2011-10-20 11:30,20,106.85,106.85,106.85,106.85,4
20120101|2011-10-21 08:00,21,110.04,110.24,110,110.15,13
20120101|2011-10-21 08:30,21,110.24,110.24,110.24,110.24,2
20120101|2011-10-21 09:00,21,110.27,110.27,110.27,110.27,2
20120101|2011-10-21 11:30,21,109.18,109.18,109.18,109.18,9
20120101|2011-10-21 12:00,21,109,109,109,109,1
20120101|2011-10-21 13:00,21,108.7,108.7,108.7,108.7,3
20120101|2011-10-24 12:00,24,109.74,109.74,109.74,109.74,2
20120101|2011-10-24 13:30,24,110.19,110.19,110.19,110.19,1
20120101|2011-10-25 07:30,25,110.18,110.18,110.18,110.18,1
20120101|2011-10-25 08:30,25,109.43,109.43,109.43,109.43,1
20120101|2011-10-25 09:30,25,108.91,108.91,108.67,108.67,3
20120101|2011-10-25 12:00,25,109.81,109.81,109.81,109.81,2
20120101|2011-10-26 09:00,26,108.5,108.5,108.5,108.5,1
20120101|2011-10-26 10:00,26,108.3,108.3,108.3,108.3,1
20120101|2011-10-26 13:30,26,107.97,107.97,107.97,107.97,1
20120101|2011-10-27 07:30,27,110.29,110.4,110.29,110.29,7
20120101|2011-10-27 08:00,27,110.92,110.92,110.92,110.92,1
20120101|2011-10-27 11:00,27,111.43,111.43,111.33,111.39,43
20120101|2011-10-27 11:30,27,111.44,111.44,111.4,111.4,3
20120101|2011-10-27 12:00,27,111.44,111.44,111.44,111.44,1
20120101|2011-10-27 13:00,27,111.91,111.91,111.9,111.9,2
20120101|2011-10-28 07:30,28,109.85,109.85,109.85,109.85,1
20120101|2011-10-28 12:30,28,109.16,109.16,109.16,109.16,1
20120101|2011-10-30 19:00,31,109.1,109.1,109.1,109.1,2
20120101|2011-10-30 19:30,31,109.1,109.1,109.1,109.1,3
20120101|2011-10-31 09:00,31,107.86,107.97,107.86,107.97,2
20120101|2011-10-31 09:30,31,108.5,108.5,108.5,108.5,1
20120101|2011-10-31 10:00,31,108.5,108.5,108.5,108.5,1
20120101|2011-10-31 11:00,31,107.79,107.79,107.79,107.79,1
20120101|2011-10-31 11:30,31,107.75,107.75,107.75,107.75,1
20120101|2011-10-31 12:00,31,107.85,107.85,107.85,107.85,1
20120101|2011-10-31 13:00,31,108.75,108.75,108.75,108.75,1
20120101|2011-11-01 05:30,1,106.6,106.6,106.6,106.6,5
20120101|2011-11-01 06:30,1,106.67,106.67,106.67,106.67,8
20120101|2011-11-01 10:30,1,106.35,106.35,106.35,106.35,1
20120101|2011-11-01 11:00,1,105.6,105.6,105.6,105.6,1
20120101|2011-11-01 13:30,1,108.25,108.25,108.25,108.25,1
20120101|2011-11-02 09:30,2,109.75,109.75,109.75,109.75,1
20120101|2011-11-04 13:00,4,110.7,110.7,110.7,110.7,1
20120101|2011-11-07 08:00,7,113.33,113.33,113.33,113.33,1
20120101|2011-11-07 08:30,7,112.76,112.82,112.76,112.82,3
20120101|2011-11-07 10:00,7,112.47,112.47,112.47,112.47,1
20120101|2011-11-07 14:30,7,113.48,113.48,113.48,113.48,8
20120101|2011-11-07 15:00,7,113.6,113.6,113.6,113.6,10
20120101|2011-11-08 06:30,8,114.35,114.35,114.35,114.35,1
20120101|2011-11-08 11:30,8,113.2,113.2,113.2,113.2,1
20120101|2011-11-08 14:00,8,113.86,114.14,113.86,114.14,7
20120101|2011-11-08 14:30,8,114.07,114.07,114.07,114.07,1
20120101|2011-11-09 13:00,9,111.35,111.45,111.2,111.2,17
20120101|2011-11-09 22:00,10,111,111,111,111,1
20120101|2011-11-10 06:30,10,112.65,112.65,112.65,112.65,1
20120101|2011-11-10 07:30,10,112.16,112.16,112.13,112.14,3
20120101|2011-11-10 08:00,10,111.94,112.07,111.86,111.86,4
20120101|2011-11-10 08:30,10,111.9,111.95,111.42,111.5,8
20120101|2011-11-10 09:00,10,111.28,111.53,110.89,111.25,13
20120101|2011-11-10 09:30,10,111.28,112.05,111.28,112.04,9
20120101|2011-11-10 10:00,10,111.95,111.95,111.84,111.88,8
20120101|2011-11-10 10:30,10,111.86,112.13,111.44,112.13,6
20120101|2011-11-10 11:00,10,112.19,112.62,112.17,112.62,7
20120101|2011-11-10 11:30,10,112.24,112.24,112.24,112.24,1
20120101|2011-11-10 13:00,10,112.45,112.45,112.45,112.45,10
20120101|2011-11-11 07:00,11,113.11,113.11,113.11,113.11,1
20120101|2011-11-11 08:00,11,112.59,112.59,112.52,112.55,4
20120101|2011-11-11 08:30,11,112.78,113.07,112.78,112.94,3
20120101|2011-11-11 09:00,11,113.02,113.08,113.02,113.08,2
20120101|2011-11-11 09:30,11,113.2,113.24,113.2,113.24,2
20120101|2011-11-11 10:00,11,113.48,113.48,113.48,113.48,2
20120101|2011-11-11 11:00,11,112.79,112.79,112.79,112.79,1
20120101|2011-11-11 15:00,11,112.99,112.99,112.99,112.99,9
20120101|2011-11-14 08:30,14,111.81,111.81,111.81,111.81,1
20120101|2011-11-14 09:00,14,111.76,111.76,111.18,111.19,10
20120101|2011-11-14 09:30,14,111.27,111.47,111.2,111.3,9
20120101|2011-11-14 10:00,14,111.76,111.8,111.57,111.78,8
20120101|2011-11-14 10:30,14,111.71,111.84,111.32,111.37,9
20120101|2011-11-14 11:00,14,111.33,111.33,110.93,110.93,8
20120101|2011-11-14 11:30,14,110.93,111.17,110.88,110.93,7
20120101|2011-11-14 12:00,14,110.87,111.08,110.6,111.08,4
20120101|2011-11-14 12:30,14,111.33,111.38,111,111.04,22
20120101|2011-11-14 13:00,14,111.21,111.58,111.21,111.45,6
20120101|2011-11-15 04:30,15,111.69,111.69,111.69,111.69,1
20120101|2011-11-15 07:00,15,111.52,111.52,111.41,111.41,3
20120101|2011-11-15 07:30,15,111.54,111.6,111.33,111.4,7
20120101|2011-11-15 08:00,15,111.32,111.54,111.32,111.54,4
20120101|2011-11-15 08:30,15,111.92,112.09,111.89,111.89,6
20120101|2011-11-15 09:00,15,112.01,112.01,111.82,111.82,10
20120101|2011-11-15 10:30,15,111.24,111.24,111.17,111.17,2
20120101|2011-11-15 11:00,15,111.33,111.33,111.33,111.33,1
20120101|2011-11-15 13:00,15,112.19,112.23,112.19,112.23,2
20120101|2011-11-15 13:30,15,112.22,112.36,112.22,112.36,12
20120101|2011-11-15 14:30,15,112.45,112.49,112.45,112.49,2
20120101|2011-11-16 06:00,16,112.07,112.07,112.07,112.07,2
20120101|2011-11-16 06:30,16,111.61,111.61,111.61,111.61,1
20120101|2011-11-16 07:00,16,111.83,111.83,111.83,111.83,1
20120101|2011-11-16 07:30,16,111.36,111.42,110.51,110.51,9
20120101|2011-11-16 08:00,16,110.43,111.08,110.43,111.08,4
20120101|2011-11-16 08:30,16,110.8,111.18,110.8,111.18,2
20120101|2011-11-16 09:00,16,111.25,111.38,111,111.38,6
20120101|2011-11-16 09:30,16,111.35,112.36,111.18,111.91,22
20120101|2011-11-16 10:00,16,111.99,112.17,111.72,111.78,11
20120101|2011-11-16 10:30,16,111.61,111.61,111.61,111.61,3
20120101|2011-11-16 11:00,16,111.44,111.47,110.53,110.57,13
20120101|2011-11-16 11:30,16,110.76,111.22,110.74,111.12,17
20120101|2011-11-16 12:00,16,111.08,111.57,111.03,111.57,10
20120101|2011-11-16 12:30,16,111.61,111.64,111.6,111.61,5
20120101|2011-11-16 13:00,16,111.78,111.98,111.69,111.98,6
20120101|2011-11-16 13:30,16,111.7,111.7,111.52,111.52,2
20120101|2011-11-16 14:00,16,111.49,111.49,111.48,111.48,2
20120101|2011-11-16 14:30,16,111,111,111,111,1
20120101|2011-11-17 06:00,17,108.8,108.8,108.8,108.8,1
20120101|2011-11-17 06:30,17,109.43,109.64,109.43,109.64,3
20120101|2011-11-17 07:00,17,109.77,109.77,109.54,109.56,4
20120101|2011-11-17 07:30,17,109.69,110.1,109.51,110.1,21
20120101|2011-11-17 08:00,17,110.07,110.19,109.61,109.76,13
20120101|2011-11-17 08:30,17,109.36,109.36,108.88,109.21,16
20120101|2011-11-17 09:00,17,109.03,109.45,109.01,109.41,17
20120101|2011-11-17 09:30,17,109.46,109.79,109.46,109.65,5
20120101|2011-11-17 10:00,17,109.5,109.5,109.06,109.38,14
20120101|2011-11-17 10:30,17,109.4,109.67,109.39,109.55,8
20120101|2011-11-17 11:00,17,109.59,109.59,109.1,109.1,2
20120101|2011-11-17 11:30,17,108.79,108.79,108.37,108.38,19
20120101|2011-11-17 12:00,17,108.28,108.28,108.1,108.1,3
20120101|2011-11-17 12:30,17,108.06,108.25,108.06,108.09,4
20120101|2011-11-17 13:00,17,108.27,108.46,108.15,108.46,4
20120101|2011-11-17 13:30,17,108.31,108.31,108.24,108.24,2
20120101|2011-11-17 14:00,17,108.19,108.19,108.19,108.19,1
20120101|2011-11-18 07:30,18,109.47,109.47,109.47,109.47,1
20120101|2011-11-18 08:00,18,108.97,108.97,108.95,108.95,2
20120101|2011-11-18 10:00,18,108.45,108.45,108.45,108.45,1
20120101|2011-11-18 10:30,18,108.45,108.45,108.33,108.45,3
20120101|2011-11-18 11:00,18,107,107.14,107,107.14,2
20120101|2011-11-18 13:00,18,107.6,107.6,107.57,107.57,3
20120101|2011-11-18 13:30,18,107.73,107.73,107.65,107.65,2
20120101|2011-11-18 14:00,18,107.58,107.58,107.58,107.58,1
20120101|2011-11-21 07:00,21,106.99,106.99,106.78,106.82,9
20120101|2011-11-21 07:30,21,106.83,106.98,106.75,106.95,17
20120101|2011-11-21 08:00,21,106.98,107.15,106.98,107.15,7
20120101|2011-11-21 08:30,21,107.07,107.07,106.72,106.79,13
20120101|2011-11-21 09:00,21,106.81,106.89,106.4,106.49,21
20120101|2011-11-21 09:30,21,106.41,106.41,105.96,105.99,31
20120101|2011-11-21 10:00,21,105.97,106.38,105.68,106.34,39
20120101|2011-11-21 10:30,21,106.32,106.33,105.97,106.21,17
20120101|2011-11-21 11:00,21,106.38,106.42,105.9,105.9,12
20120101|2011-11-21 11:30,21,105.96,106.07,105.96,106.04,3
20120101|2011-11-21 12:00,21,105.82,106.19,105.82,106.07,9
20120101|2011-11-22 07:30,22,107.51,107.51,107.51,107.51,1
20120101|2011-11-22 11:30,22,108.84,108.87,108.84,108.87,2
20120101|2011-11-22 12:00,22,109.31,109.5,109.31,109.5,4
20120101|2011-11-22 13:00,22,109.12,109.12,109.01,109.01,3
20120101|2011-11-22 13:30,22,108.91,108.91,108.69,108.69,3
20120101|2011-11-22 14:00,22,108.66,108.74,108.66,108.74,2
20120101|2011-11-23 07:00,23,107.83,107.93,107.8,107.93,3
20120101|2011-11-23 07:30,23,108.01,108.1,107.66,107.87,9
20120101|2011-11-23 08:00,23,107.82,107.82,107.48,107.72,17
20120101|2011-11-23 08:30,23,107.6,107.73,107.19,107.19,16
20120101|2011-11-23 09:00,23,107.12,107.36,107.01,107.36,6
20120101|2011-11-23 09:30,23,107.33,107.53,107.13,107.22,16
20120101|2011-11-23 10:00,23,107.31,107.31,106.86,107.03,10
20120101|2011-11-23 10:30,23,106.88,107.15,106.88,107.04,6
20120101|2011-11-23 11:00,23,107.19,107.19,107.06,107.09,6
20120101|2011-11-23 11:30,23,106.92,106.92,106.92,106.92,1
20120101|2011-11-23 12:00,23,107,107.43,106.93,107.43,7
20120101|2011-11-23 12:30,23,107.6,107.6,107.19,107.39,22
20120101|2011-11-23 13:00,23,107.29,107.31,106.95,106.95,27
20120101|2011-11-23 13:30,23,107,107.3,107,107.3,13
20120101|2011-11-24 08:30,25,107.57,107.57,107.57,107.57,1
20120101|2011-11-24 10:00,25,107.75,107.75,107.75,107.75,1
20120101|2011-11-28 06:00,28,108.86,108.86,108.86,108.86,1
20120101|2011-11-28 07:00,28,109.1,109.12,109.1,109.12,2
20120101|2011-11-28 07:30,28,109.2,109.46,109.03,109.3,14
20120101|2011-11-28 08:00,28,109.33,109.33,108.94,108.94,3
20120101|2011-11-28 08:30,28,108.92,109.04,108.62,108.86,14
20120101|2011-11-28 09:00,28,108.74,109.25,108.67,109.17,11
20120101|2011-11-28 09:30,28,108.96,108.97,108.85,108.85,5
20120101|2011-11-28 10:00,28,108.68,108.77,108.28,108.39,18
20120101|2011-11-28 10:30,28,108.4,108.52,108.26,108.52,3
20120101|2011-11-28 11:00,28,108.29,108.42,108.17,108.17,4
20120101|2011-11-28 11:30,28,108.05,108.05,107.9,107.92,9
20120101|2011-11-28 12:00,28,107.89,108.41,107.64,108.36,19
20120101|2011-11-28 12:30,28,108.38,108.61,108.38,108.61,9
20120101|2011-11-28 13:00,28,108.65,109.23,108.65,109.23,25
20120101|2011-11-28 14:00,28,108.45,108.48,108.45,108.48,2
20120101|2011-11-28 14:30,28,108.64,108.64,108.64,108.64,1
20120101|2011-11-29 07:00,29,109.73,109.73,109.72,109.72,2
20120101|2011-11-29 07:30,29,109.56,109.86,109.53,109.86,6
20120101|2011-11-29 08:30,29,110.02,110.53,110.02,110.53,2
20120101|2011-11-29 09:00,29,110.72,110.98,110.57,110.94,13
20120101|2011-11-29 09:30,29,110.65,110.65,110.36,110.36,7
20120101|2011-11-29 10:00,29,110.44,110.51,110.24,110.25,15
20120101|2011-11-29 10:30,29,110.47,110.6,110.44,110.44,6
20120101|2011-11-29 11:00,29,110.73,111.01,110.73,111.01,3
20120101|2011-11-29 11:30,29,110.75,110.75,110.68,110.68,3
20120101|2011-11-29 12:00,29,110.59,110.69,110.47,110.69,4
20120101|2011-11-29 12:30,29,110.61,110.64,110.51,110.51,5
20120101|2011-11-29 13:30,29,110.97,110.97,110.97,110.97,1
20120101|2011-11-30 05:00,30,110.47,110.47,110.47,110.47,1
20120101|2011-11-30 07:00,30,111.18,111.6,111.18,111.4,5
20120101|2011-11-30 08:00,30,111.91,111.91,111.91,111.91,1
20120101|2011-11-30 08:30,30,111.53,111.87,111.53,111.87,2
20120101|2011-11-30 11:00,30,110.79,110.79,110.79,110.79,1
20120101|2011-11-30 13:00,30,110.68,110.68,110.68,110.68,1
20120101|2011-11-30 13:30,30,110.49,110.49,110.49,110.49,1
20120101|2011-11-30 14:00,30,110.4,110.42,110.4,110.4,3
20120101|2011-12-01 06:30,1,109.68,109.86,109.68,109.86,3
20120101|2011-12-01 07:30,1,109.78,109.78,109.54,109.54,5
20120101|2011-12-01 08:00,1,109.61,109.63,109.41,109.48,10
20120101|2011-12-01 08:30,1,109.47,110.18,109.44,110.1,30
20120101|2011-12-01 09:00,1,110.26,110.55,110.16,110.55,9
20120101|2011-12-01 09:30,1,110.16,110.21,109.46,109.53,31
20120101|2011-12-01 10:00,1,109.59,109.59,108.29,108.33,21
20120101|2011-12-01 10:30,1,108.63,108.81,108.44,108.56,8
20120101|2011-12-01 11:00,1,108.53,108.53,108.37,108.37,5
20120101|2011-12-01 11:30,1,108.93,108.93,108.47,108.47,2
20120101|2011-12-01 12:00,1,108.36,108.69,108.36,108.61,5
20120101|2011-12-01 12:30,1,108.77,108.77,108.77,108.77,1
20120101|2011-12-01 13:00,1,109.14,109.21,109.04,109.04,11
20120101|2011-12-01 13:30,1,109.1,109.1,108.94,108.94,4
20120101|2011-12-01 14:00,1,108.99,109.01,108.99,109.01,2
20120101|2011-12-01 15:00,1,108.89,108.89,108.89,108.89,1
20120101|2011-12-02 05:30,2,110.18,110.18,110.18,110.18,1
20120101|2011-12-02 06:30,2,110.31,110.31,110.2,110.2,2
20120101|2011-12-02 07:00,2,109.91,110.09,109.91,110.09,2
20120101|2011-12-02 07:30,2,110.11,110.11,109.3,109.56,33
20120101|2011-12-02 08:00,2,109.73,109.92,109.72,109.81,12
20120101|2011-12-02 08:30,2,109.35,109.44,108.79,109.44,13
20120101|2011-12-02 09:00,2,109.63,109.86,109.54,109.86,5
20120101|2011-12-02 10:00,2,109.23,109.23,108.71,109.2,9
20120101|2011-12-02 12:30,2,109.51,109.67,109.51,109.67,3
20120101|2011-12-02 13:00,2,109.65,109.84,109.5,109.84,5
20120101|2011-12-02 13:30,2,109.93,109.99,109.93,109.99,2
20120101|2011-12-02 14:30,2,110.14,110.14,110.14,110.14,1
20120101|2011-12-05 04:00,5,111.11,111.11,111.11,111.11,1
20120101|2011-12-05 08:30,5,111.22,111.39,111.22,111.39,2
20120101|2011-12-05 09:00,5,111.35,111.46,111.11,111.31,8
20120101|2011-12-05 09:30,5,111.21,111.22,110.8,110.86,8
20120101|2011-12-05 10:00,5,110.82,110.82,110.65,110.82,3
20120101|2011-12-05 10:30,5,110.8,110.81,110.45,110.52,4
20120101|2011-12-05 11:00,5,110.24,110.24,110.24,110.24,5
20120101|2011-12-05 15:00,5,109.38,109.38,109.38,109.38,1
20120101|2011-12-06 07:30,6,109.61,109.62,109.58,109.62,9
20120101|2011-12-06 08:00,6,109.57,110.08,109.57,110.03,16
20120101|2011-12-06 08:30,6,110.09,110.21,109.71,109.71,9
20120101|2011-12-06 09:00,6,109.83,109.94,109.76,109.76,4
20120101|2011-12-06 09:30,6,109.92,109.92,109.58,109.58,6
20120101|2011-12-06 10:00,6,109.83,109.86,109.74,109.86,10
20120101|2011-12-06 10:30,6,109.95,110.13,109.94,110.13,7
20120101|2011-12-06 12:30,6,110.41,110.41,110.41,110.41,1
20120101|2011-12-06 13:00,6,110.73,110.88,110.73,110.86,5
20120101|2011-12-06 15:00,6,110.51,110.51,110.51,110.51,1
20120101|2011-12-07 07:00,7,110.36,110.36,110.36,110.36,1
20120101|2011-12-07 07:30,7,110.35,110.39,110.35,110.39,2
20120101|2011-12-07 08:00,7,110.34,110.47,110.31,110.42,9
20120101|2011-12-07 08:30,7,110.08,110.08,110.08,110.08,1
20120101|2011-12-07 09:00,7,109.85,109.85,109.83,109.83,2
20120101|2011-12-07 09:30,7,109.72,109.72,109.14,109.35,24
20120101|2011-12-07 10:00,7,109.38,109.84,109.38,109.84,19
20120101|2011-12-07 10:30,7,109.75,109.75,109.75,109.75,1
20120101|2011-12-07 12:00,7,110.17,110.17,110.17,110.17,1
20120101|2011-12-07 12:30,7,110,110,110,110,1
20120101|2011-12-07 13:00,7,109.67,109.67,109.4,109.4,11
20120101|2011-12-07 13:30,7,109.36,109.36,109.34,109.34,2
20120101|2011-12-07 14:30,7,109.56,109.69,109.56,109.69,3
20120101|2011-12-08 05:30,8,110.24,110.24,110.24,110.24,1
20120101|2011-12-08 06:00,8,110.12,110.12,110,110,2
20120101|2011-12-08 07:00,8,110.13,110.13,109.94,109.94,2
20120101|2011-12-08 07:30,8,110.04,110.2,110.04,110.2,3
20120101|2011-12-08 08:00,8,109.61,109.61,108.71,108.85,28
20120101|2011-12-08 08:30,8,108.92,109.17,108.6,108.6,8
20120101|2011-12-08 09:00,8,108.47,108.58,107.94,108.15,10
20120101|2011-12-08 09:30,8,107.68,107.68,107.68,107.68,1
20120101|2011-12-08 10:00,8,107.88,108.23,107.88,108.11,6
20120101|2011-12-08 10:30,8,107.97,108.11,107.97,108.11,2
20120101|2011-12-08 11:00,8,108.12,108.12,108.01,108.01,2
20120101|2011-12-08 11:30,8,107.97,108.39,107.97,108.31,12
20120101|2011-12-08 12:00,8,108.13,108.13,107.91,108.09,8
20120101|2011-12-08 12:30,8,108.08,108.44,108.08,108.4,9
20120101|2011-12-08 13:00,8,108.48,108.48,108.03,108.14,6
20120101|2011-12-08 13:30,8,107.95,108.02,107.84,107.84,44
20120101|2011-12-08 15:00,8,107.52,107.52,107.52,107.52,1
20120101|2011-12-09 07:00,9,108.2,108.2,108.08,108.19,4
20120101|2011-12-09 07:30,9,108.13,108.25,107.68,107.81,11
20120101|2011-12-09 08:00,9,107.83,107.88,107.32,107.88,15
20120101|2011-12-09 08:30,9,107.71,108.35,107.7,107.98,14
20120101|2011-12-09 09:00,9,108.01,108.37,108.01,108.32,8
20120101|2011-12-09 09:30,9,107.84,107.85,107.84,107.85,4
20120101|2011-12-09 10:30,9,108.21,108.21,108.21,108.21,1
20120101|2011-12-09 13:00,9,108.58,108.58,108.58,108.58,2
20120101|2011-12-09 13:30,9,108.67,108.7,108.67,108.7,2
20120101|2011-12-12 04:00,12,107.07,107.07,107.07,107.07,10
20120101|2011-12-12 06:00,12,107.6,107.6,107.6,107.6,2
20120101|2011-12-12 07:00,12,108.32,108.32,108.28,108.28,4
20120101|2011-12-12 10:30,12,107.81,107.81,107.81,107.81,10
20120101|2011-12-12 11:30,12,107.8,107.8,107.8,107.8,2
20120101|2011-12-12 12:00,12,107.54,107.54,107.54,107.54,1
20120101|2011-12-12 13:00,12,107.25,107.25,107.25,107.25,1
20120101|2011-12-12 13:30,12,107.25,107.25,107.25,107.25,1
20120101|2011-12-12 14:00,12,107.32,107.33,107.32,107.33,2
20120101|2011-12-12 14:30,12,107.4,107.4,107.4,107.4,3
20120101|2011-12-12 15:00,12,107.36,107.36,107.36,107.36,1
20120101|2011-12-13 07:30,13,108.25,108.25,108.15,108.2,16
20120101|2011-12-13 08:30,13,108.76,108.79,108.75,108.75,25
20120101|2011-12-13 09:00,13,109.63,109.63,109.63,109.63,1
20120101|2011-12-13 09:30,13,109.34,109.34,109.33,109.33,3
20120101|2011-12-13 10:30,13,109.25,109.25,109.25,109.25,4
20120101|2011-12-13 11:30,13,109.24,109.27,108.79,108.79,12
20120101|2011-12-13 12:30,13,109.68,109.68,109.68,109.68,1
20120101|2011-12-13 13:00,13,109.68,109.68,109.68,109.68,2
20120101|2011-12-13 13:30,13,109.39,109.39,109.39,109.39,1
20120101|2011-12-13 14:30,13,109.06,109.06,109.06,109.06,1
20120101|2011-12-14 08:00,14,107.93,107.93,107.92,107.92,5
20120101|2011-12-14 08:30,14,106.74,107.12,106.74,107,15
20120101|2011-12-14 09:30,14,106.81,106.81,106.58,106.58,2
20120101|2011-12-14 10:30,14,105.94,105.94,105.94,105.94,1
20120101|2011-12-14 13:30,14,104.78,104.78,104.78,104.78,1
20120101|2011-12-15 06:30,15,106,106,106,106,2
20120201|2011-08-22 12:00,22,106.9,106.9,106.9,106.9,1
20120201|2011-09-19 13:00,19,107.13,107.15,107.12,107.12,8
20120201|2011-09-19 14:00,19,107.02,107.06,106.8,106.99,7
20120201|2011-10-19 10:30,19,108.64,108.64,108.64,108.64,1
20120201|2011-10-31 10:00,31,107.8,107.8,107.8,107.8,1
20120201|2011-11-01 07:30,1,105.4,105.43,105.4,105.43,6
20120201|2011-11-03 07:30,3,107.95,107.95,107.95,107.95,5
20120201|2011-11-03 08:00,3,108.4,108.42,108.4,108.42,7
20120201|2011-11-03 11:00,3,108.59,108.59,108.59,108.59,1
20120201|2011-11-03 11:30,3,108.35,108.35,108.35,108.35,4
20120201|2011-11-04 07:00,4,109.8,109.8,109.8,109.8,5
20120201|2011-11-04 10:00,4,108.8,108.8,108.8,108.8,5
20120201|2011-11-04 12:00,4,109.65,109.65,109.65,109.65,5
20120201|2011-11-07 08:30,7,112,112,112,112,20
20120201|2011-11-07 13:00,7,112.25,112.25,112.25,112.25,2
20120201|2011-11-07 21:30,8,112.25,112.25,112.25,112.25,10
20120201|2011-11-08 08:30,8,113.35,113.35,113.35,113.35,8
20120201|2011-11-08 11:30,8,112.7,112.7,112.7,112.7,1
20120201|2011-11-08 13:00,8,112.9,112.9,112.9,112.9,4
20120201|2011-11-09 06:00,9,112,112,112,112,14
20120201|2011-11-09 07:00,9,112.2,112.2,112.2,112.2,10
20120201|2011-11-09 08:00,9,111.35,111.35,111.35,111.35,9
20120201|2011-11-09 13:00,9,110.5,110.5,110.5,110.5,1
20120201|2011-11-10 07:00,10,111.45,111.45,111.45,111.45,10
20120201|2011-11-10 07:30,10,111.5,111.5,111.5,111.5,10
20120201|2011-11-10 11:00,10,111.8,111.8,111.8,111.8,1
20120201|2011-11-10 13:00,10,111.93,111.93,111.93,111.93,1
20120201|2011-11-10 14:30,10,111.32,111.32,111.32,111.32,9
20120201|2011-11-10 20:00,11,111.32,111.32,111.32,111.32,2
20120201|2011-11-10 20:30,11,111.32,111.32,111.32,111.32,3
20120201|2011-11-11 05:30,11,111.6,111.6,111.6,111.6,4
20120201|2011-11-11 06:00,11,111.6,111.6,111.6,111.6,1
20120201|2011-11-11 09:00,11,112.23,112.23,112.23,112.23,1
20120201|2011-11-14 09:00,14,110.7,110.7,110.7,110.7,10
20120201|2011-11-14 12:30,14,110.77,110.77,110.46,110.46,3
20120201|2011-11-14 14:00,14,110.5,110.5,110.5,110.5,2
20120201|2011-11-15 20:00,16,111.32,111.32,111.32,111.32,5
20120201|2011-11-16 07:30,16,110.4,110.4,110.4,110.4,5
20120201|2011-11-16 08:30,16,110.2,110.2,110.2,110.2,1
20120201|2011-11-16 09:30,16,111.64,111.64,111.64,111.64,13
20120201|2011-11-16 14:30,16,110.55,110.55,110.55,110.55,8
20120201|2011-11-16 19:30,17,110.5,110.5,110.5,110.5,5
20120201|2011-11-17 05:30,17,110,110,110,110,5
20120201|2011-11-17 11:30,17,108.5,108.5,108.5,108.5,5
20120201|2011-11-17 13:00,17,108.3,108.3,108.3,108.3,5
20120201|2011-11-17 21:00,18,108,108,108,108,5
20120201|2011-11-18 05:30,18,109.59,109.59,109.59,109.59,1
20120201|2011-11-18 06:30,18,109.45,109.45,109.45,109.45,1
20120201|2011-11-18 10:30,18,108.16,108.16,107.75,107.75,2
20120201|2011-11-22 07:30,22,107.19,107.19,107.17,107.17,5
20120201|2011-11-22 08:00,22,107.53,107.53,107.53,107.53,1
20120201|2011-11-22 14:00,22,108.71,108.71,108.71,108.71,1
20120201|2011-11-29 06:30,29,108.82,108.82,108.82,108.82,5
20120201|2011-11-29 07:00,29,108.72,108.72,108.72,108.72,1
20120201|2011-11-29 09:30,29,109.4,109.4,109.4,109.4,1
20120201|2011-11-30 07:00,30,110.5,110.7,110.5,110.7,6
20120201|2011-11-30 07:30,30,110.8,110.8,110.8,110.8,5
20120201|2011-12-01 05:00,1,109,109,109,109,1
20120201|2011-12-01 08:30,1,109.67,109.67,109.67,109.67,1
20120201|2011-12-01 09:00,1,110,110,110,110,1
20120201|2011-12-01 11:00,1,108.18,108.18,108.18,108.18,1
20120201|2011-12-02 06:30,2,110,110,110,110,1
20120201|2011-12-02 08:30,2,109,109,109,109,1
20120201|2011-12-02 14:00,2,110,110,110,110,1
20120201|2011-12-05 14:30,5,109.23,109.23,109.23,109.23,6
20120201|2011-12-07 09:30,7,109,109,109,109,1
20120201|2011-12-07 11:30,7,110,110,110,110,1
20120201|2011-12-08 08:00,8,109.2,109.2,109.2,109.2,1
20120201|2011-12-09 09:30,9,107.78,107.86,107.74,107.86,3
20120201|2011-12-09 10:00,9,108.14,108.25,107.71,107.71,5
20120201|2011-12-09 10:30,9,107.7,108.09,107.6,107.9,10
20120201|2011-12-09 11:00,9,107.68,107.93,107.68,107.93,2
20120201|2011-12-09 11:30,9,107.69,107.69,107.69,107.69,1
20120201|2011-12-09 12:30,9,107.9,107.97,107.9,107.97,2
20120201|2011-12-09 13:00,9,107.98,108.08,107.98,108.08,2
20120201|2011-12-09 15:30,9,108.78,108.78,108.78,108.78,5
20120201|2011-12-12 07:00,12,108.38,108.38,107.81,107.86,6
20120201|2011-12-12 07:30,12,107.37,107.56,107.37,107.56,2
20120201|2011-12-12 08:00,12,107.16,107.35,107.16,107.35,3
20120201|2011-12-12 08:30,12,107.34,107.41,107.22,107.3,6
20120201|2011-12-12 09:00,12,107.01,107.01,107.01,107.01,1
20120201|2011-12-12 09:30,12,107.32,107.37,107.32,107.37,2
20120201|2011-12-12 10:00,12,107.42,107.66,107.42,107.66,4
20120201|2011-12-12 10:30,12,107.7,107.7,107.27,107.33,7
20120201|2011-12-12 11:00,12,107.44,107.44,107.3,107.3,3
20120201|2011-12-12 11:30,12,107.6,107.65,107.6,107.65,2
20120201|2011-12-12 12:00,12,107.39,107.39,107.31,107.35,5
20120201|2011-12-12 12:30,12,107.58,107.66,107.58,107.66,3
20120201|2011-12-12 13:00,12,107.1,107.26,106.98,107.05,11
20120201|2011-12-12 13:30,12,107.06,107.08,107.04,107.08,5
20120201|2011-12-12 14:00,12,107.09,107.16,107.09,107.16,4
20120201|2011-12-13 07:00,13,107.9,107.9,107.88,107.88,4
20120201|2011-12-13 07:30,13,107.95,107.95,107.76,107.84,12
20120201|2011-12-13 08:00,13,107.78,107.88,107.66,107.84,12
20120201|2011-12-13 08:30,13,107.85,110,107.85,110,12
20120201|2011-12-13 09:30,13,108.89,109.15,108.82,109.15,9
20120201|2011-12-13 10:00,13,108.96,109.35,108.8,108.8,10
20120201|2011-12-13 10:30,13,108.77,108.88,108.75,108.88,4
20120201|2011-12-13 11:00,13,108.99,109.05,108.73,108.73,8
20120201|2011-12-13 11:30,13,108.84,108.87,108.36,108.87,6
20120201|2011-12-13 12:00,13,108.87,108.87,108.81,108.81,2
20120201|2011-12-13 12:30,13,108.89,109.17,108.89,109.17,4
20120201|2011-12-13 13:00,13,109.31,109.45,108.75,108.75,14
20120201|2011-12-13 13:30,13,109.21,109.21,109.02,109.02,2
20120201|2011-12-13 14:00,13,108.97,108.97,108.97,108.97,1
20120201|2011-12-14 05:30,14,108,108,108,108,1
20120201|2011-12-14 07:00,14,107.8,107.96,107.64,107.67,12
20120201|2011-12-14 07:30,14,107.69,107.81,107.51,107.51,21
20120201|2011-12-14 08:00,14,107.5,107.5,106.14,106.46,38
20120201|2011-12-14 08:30,14,106.66,106.86,106.31,106.35,10
20120201|2011-12-14 09:00,14,106.03,106.03,106.03,106.03,1
20120201|2011-12-14 09:30,14,106.16,106.36,106.04,106.05,6
20120201|2011-12-14 10:30,14,105.11,105.14,105.11,105.14,2
20120201|2011-12-14 11:00,14,105.14,105.5,105,105.2,22
20120201|2011-12-14 11:30,14,105.36,105.36,105.36,105.36,1
20120201|2011-12-14 13:00,14,104.33,104.33,104.33,104.33,1
20120201|2011-12-15 07:30,15,105.45,105.69,104.73,104.73,22
20120201|2011-12-15 08:00,15,104.84,105.16,104.81,105.16,5
20120201|2011-12-15 08:30,15,105.09,105.09,104.94,104.96,4
20120201|2011-12-15 09:00,15,105.12,105.14,104.6,105.05,4
20120201|2011-12-15 09:30,15,104.83,104.83,104.52,104.52,2
20120201|2011-12-15 10:00,15,104.06,104.18,103.81,103.81,3
20120201|2011-12-15 11:00,15,104.22,104.22,104.19,104.19,2
20120201|2011-12-15 12:00,15,104.11,104.11,104.11,104.11,1
20120201|2011-12-15 13:00,15,103.56,103.56,103.44,103.53,6
20120201|2011-12-16 02:00,16,103.89,103.89,103.89,103.89,2
20120201|2011-12-16 07:30,16,104.24,104.24,104.11,104.11,2
20120201|2011-12-16 08:00,16,103.9,103.92,103.9,103.92,2
20120201|2011-12-16 08:30,16,103.76,103.76,103.76,103.76,1
20120201|2011-12-16 09:00,16,104.15,104.15,104.15,104.15,1
20120201|2011-12-16 09:30,16,104.01,104.01,104.01,104.01,1
20120201|2011-12-16 11:00,16,103.09,103.09,102.91,102.91,2
20120201|2011-12-16 12:00,16,102.83,102.83,102.83,102.83,1
20120201|2011-12-16 12:30,16,102.92,103.55,102.92,103.55,15
20120201|2011-12-16 13:30,16,103.51,103.51,103.51,103.51,1
20120201|2011-12-19 07:30,19,104.2,104.2,104.2,104.2,1
20120201|2011-12-19 08:00,19,104.11,104.11,104.11,104.11,1
20120201|2011-12-19 09:00,19,104.19,104.19,104.19,104.19,1
20120201|2011-12-19 09:30,19,103.79,103.88,103.79,103.88,2
20120201|2011-12-19 10:00,19,103.41,103.77,103.41,103.64,4
20120201|2011-12-19 10:30,19,103.23,103.23,103.23,103.23,1
20120201|2011-12-19 11:00,19,103.51,103.71,103.51,103.71,2
20120201|2011-12-19 11:30,19,103.58,103.58,103.55,103.55,3
20120201|2011-12-19 12:00,19,104.11,104.11,104.1,104.1,2
20120201|2011-12-19 12:30,19,103.85,103.85,103.85,103.85,1
20120201|2011-12-19 13:00,19,103.72,103.72,103.56,103.56,2
20120201|2011-12-20 06:30,20,105.5,105.5,105.5,105.5,1
20120201|2011-12-20 07:00,20,105.42,105.65,105.42,105.65,2
20120201|2011-12-20 07:30,20,106.02,106.37,106.02,106.15,14
20120201|2011-12-20 08:00,20,106.21,106.67,106.2,106.64,29
20120201|2011-12-20 08:30,20,106.72,106.76,106.35,106.35,8
20120201|2011-12-20 09:00,20,106.44,106.72,106.44,106.72,4
20120201|2011-12-20 09:30,20,106.82,107.06,106.82,107.06,2
20120201|2011-12-20 10:00,20,107.25,107.25,106.72,106.72,22
20120201|2011-12-20 10:30,20,106.48,106.48,106.48,106.48,1
20120201|2011-12-20 12:30,20,106.82,106.82,106.82,106.82,1
20120201|2011-12-20 14:00,20,107.04,107.04,107.04,107.04,1
20120201|2011-12-20 14:30,20,107.05,107.05,107.05,107.05,11
20120201|2011-12-21 07:30,21,106.47,106.47,106.47,106.47,1
20120201|2011-12-21 08:00,21,107.17,107.32,107.17,107.24,4
20120201|2011-12-21 08:30,21,106.7,106.75,106.53,106.53,28
20120201|2011-12-21 09:30,21,107.86,107.86,107.86,107.86,1
20120201|2011-12-21 10:00,21,107.03,107.03,107.03,107.03,1
20120201|2011-12-21 10:30,21,107.29,107.29,107.29,107.29,1
20120201|2011-12-21 11:00,21,107.42,107.42,107.4,107.4,2
20120201|2011-12-21 11:30,21,107.49,107.75,107.49,107.75,3
20120201|2011-12-21 12:00,21,107.6,107.6,107.6,107.6,10
20120201|2011-12-21 12:30,21,107.61,107.63,107.48,107.48,3
20120201|2011-12-21 13:00,21,107.82,107.82,107.68,107.68,8
20120201|2011-12-21 13:30,21,107.73,107.74,107.73,107.74,2
20120201|2011-12-21 14:00,21,107.79,107.79,107.79,107.79,1
20120201|2011-12-21 14:30,21,107.8,107.8,107.8,107.8,7
20120201|2011-12-22 06:30,22,108.04,108.04,108.04,108.04,1
20120201|2011-12-22 07:30,22,107.78,107.78,107.78,107.78,2
20120201|2011-12-22 08:30,22,107.98,108.2,107.98,108.17,3
20120201|2011-12-22 09:00,22,108.17,108.17,108.17,108.17,1
20120201|2011-12-22 09:30,22,108.22,108.22,108.21,108.21,4
20120201|2011-12-22 10:00,22,108.23,108.23,108.23,108.23,1
20120201|2011-12-22 10:30,22,107.9,107.9,107.9,107.9,1
20120201|2011-12-22 11:00,22,107.99,107.99,107.98,107.99,3
20120201|2011-12-22 12:00,22,108.08,108.19,108.08,108.14,3
20120201|2011-12-22 13:00,22,107.85,107.85,107.85,107.85,1
20120201|2011-12-23 06:30,23,107.48,107.48,107.48,107.48,1
20120201|2011-12-23 07:30,23,107.84,107.84,107.84,107.84,1
20120201|2011-12-23 08:30,23,108.08,108.08,108.08,108.08,1
20120201|2011-12-23 09:00,23,108.13,108.13,108.13,108.13,1
20120201|2011-12-23 11:30,23,108.17,108.17,108.17,108.17,1
20120201|2011-12-23 12:00,23,107.97,107.97,107.97,107.97,1
20120201|2011-12-27 08:30,27,108.33,108.33,108.33,108.33,15
20120201|2011-12-27 09:00,27,108.35,108.35,108.35,108.35,1
20120201|2011-12-27 10:30,27,109.25,109.48,109.25,109.28,4
20120201|2011-12-27 12:30,27,109.34,109.34,109.34,109.34,1
20120201|2011-12-27 13:00,27,109.24,109.24,109.24,109.24,1
20120201|2011-12-27 13:30,27,109.11,109.11,109.11,109.11,1
20120201|2011-12-27 14:30,27,109.04,109.04,109.04,109.04,1
20120201|2011-12-28 09:00,28,108.69,108.69,108.69,108.69,1
20120201|2011-12-28 10:00,28,107.82,107.82,107.82,107.82,1
20120201|2011-12-28 12:00,28,107.25,107.63,107.25,107.63,2
20120201|2011-12-28 13:00,28,107.54,107.7,107.5,107.62,8
20120201|2011-12-28 13:30,28,107.46,107.77,107.46,107.5,6
20120201|2011-12-28 15:00,28,107.79,107.79,107.79,107.79,1
20120201|2011-12-28 15:30,28,107.25,107.25,107.25,107.25,5
20120201|2011-12-29 06:00,29,107.6,107.6,107.6,107.6,5
20120201|2011-12-29 07:30,29,107.52,107.52,107.47,107.47,2
20120201|2011-12-29 09:30,29,107.05,107.05,106.91,106.91,6
20120201|2011-12-29 10:30,29,106.95,106.95,106.95,106.95,1
20120201|2011-12-29 11:00,29,107.3,107.3,107.28,107.28,2
20120201|2011-12-29 13:30,29,107.94,107.94,107.94,107.94,1
20120201|2011-12-29 14:30,29,107.9,107.9,107.9,107.9,1
20120201|2011-12-30 09:30,30,107.27,107.27,107.27,107.27,5
20120201|2012-01-03 07:00,3,109.95,109.95,109.95,109.95,1
20120201|2012-01-03 07:30,3,110.05,110.19,110.05,110.19,2
20120201|2012-01-03 08:00,3,110.12,110.79,110.12,110.78,31
20120201|2012-01-03 08:30,3,110.97,111.54,110.97,111.12,8
20120201|2012-01-03 09:00,3,111.17,111.32,111.04,111.32,5
20120201|2012-01-03 09:30,3,111.49,111.49,111.49,111.49,1
20120201|2012-01-03 10:00,3,111.1,111.17,111.1,111.17,3
20120201|2012-01-03 13:00,3,112.2,112.2,112.18,112.18,3
20120201|2012-01-03 13:30,3,112.16,112.16,112.13,112.13,4
20120201|2012-01-03 14:00,3,112.18,112.26,112.18,112.26,2
20120201|2012-01-03 14:30,3,112.29,112.29,112.29,112.29,1
20120201|2012-01-04 07:00,4,111.7,111.7,111.7,111.7,1
20120201|2012-01-04 08:30,4,112.27,113.82,112.27,113.13,15
20120201|2012-01-04 09:30,4,112.9,112.96,112.9,112.96,5
20120201|2012-01-04 10:00,4,113.05,113.15,113.05,113.15,7
20120201|2012-01-04 10:30,4,112.62,112.83,112.62,112.83,45
20120201|2012-01-04 11:00,4,112.65,112.65,112.65,112.65,1
20120201|2012-01-04 12:30,4,113.01,113.61,113.01,113.56,3
20120201|2012-01-04 13:00,4,113.71,113.71,113.71,113.71,1
20120201|2012-01-04 13:30,4,113.58,113.58,113.58,113.58,1
20120201|2012-01-04 14:00,4,113.6,113.8,113.6,113.8,2
20120201|2012-01-04 15:00,4,113.81,113.81,113.81,113.81,1
20120201|2012-01-05 06:30,5,113.95,113.95,113.95,113.95,1
20120201|2012-01-05 07:00,5,113.76,113.76,113.76,113.76,1
20120201|2012-01-05 08:00,5,113.65,113.65,113.65,113.65,1
20120201|2012-01-05 08:30,5,113.24,113.24,113.24,113.24,2
20120201|2012-01-05 10:00,5,113.05,113.05,113.05,113.05,1
20120201|2012-01-05 11:00,5,114.05,114.05,114.05,114.05,1
20120201|2012-01-05 13:00,5,112.75,112.75,112.65,112.65,3
20120201|2012-01-05 13:30,5,112.71,112.71,112.57,112.57,2
20120201|2012-01-05 14:30,5,112.66,112.66,112.66,112.66,1
20120201|2012-01-06 06:00,6,112.91,112.91,112.91,112.91,2
20120201|2012-01-06 08:00,6,113.25,113.3,113.25,113.3,2
20120201|2012-01-06 09:30,6,112.29,112.29,112.29,112.29,1
20120201|2012-01-06 12:30,6,112.63,112.74,112.63,112.74,3
20120201|2012-01-06 13:00,6,113.06,113.12,113,113.12,4
20120201|2012-01-09 08:00,9,113.43,113.59,113.43,113.59,4
20120201|2012-01-09 09:00,9,112.51,112.75,112.51,112.75,2
20120201|2012-01-09 10:00,9,112.22,112.22,112.22,112.22,2
20120201|2012-01-09 10:30,9,112.32,112.52,112.32,112.52,4
20120201|2012-01-09 13:00,9,112.87,112.88,112.22,112.22,7
20120201|2012-01-09 14:00,9,112.21,112.21,112.21,112.21,1
20120201|2012-01-09 14:30,9,112.3,112.32,112.3,112.32,2
20120201|2012-01-09 15:00,9,112.3,112.3,112.3,112.3,1
20120201|2012-01-10 04:00,10,113.3,113.3,113.3,113.3,1
20120201|2012-01-10 08:00,10,113.26,113.26,113.26,113.26,1
20120201|2012-01-10 08:30,10,113.33,113.33,113.33,113.33,1
20120201|2012-01-10 11:30,10,113.32,113.32,113.32,113.32,1
20120201|2012-01-10 13:00,10,113.26,113.43,113.17,113.17,9
20120201|2012-01-10 13:30,10,113.18,113.18,113.18,113.18,1
20120201|2012-01-10 14:00,10,113.18,113.18,113.18,113.18,2
20120201|2012-01-11 06:30,11,113.15,113.15,113.15,113.15,1
20120201|2012-01-11 08:30,11,113.03,113.04,113.03,113.04,2
20120201|2012-01-11 09:00,11,112.69,112.86,112.69,112.86,3
20120201|2012-01-11 09:30,11,112.44,112.44,112.16,112.16,3
20120201|2012-01-11 10:00,11,112.83,112.83,112.83,112.83,1
20120201|2012-01-11 11:00,11,113.03,113.03,113.03,113.03,1
20120201|2012-01-11 11:30,11,112.93,112.94,112.93,112.94,2
20120201|2012-01-11 12:00,11,113.13,113.13,113.13,113.13,1
20120201|2012-01-11 12:30,11,113.08,113.08,113.08,113.08,1
20120201|2012-01-11 13:00,11,112.19,112.28,112.19,112.28,2
20120201|2012-01-11 13:30,11,112.35,112.52,112.32,112.52,5
20120201|2012-01-11 15:30,11,112.57,112.57,112.57,112.57,1
20120201|2012-01-12 07:30,12,113.39,113.39,113.39,113.39,1
20120201|2012-01-12 08:00,12,113.77,113.77,113.77,113.77,1
20120201|2012-01-12 08:30,12,114.52,114.52,114.52,114.52,1
20120201|2012-01-12 09:30,12,114,114,114,114,1
20120201|2012-01-12 10:00,12,113.92,113.92,113.92,113.92,1
20120201|2012-01-12 13:00,12,112,112,111.65,111.65,2
20120201|2012-01-12 14:30,12,110.66,110.66,110.66,110.66,1
20120201|2012-01-13 07:30,13,110.6,110.6,110.6,110.6,10
20120201|2012-01-13 09:00,13,110.5,110.5,109.79,110.1,6
20120201|2012-01-13 14:00,13,111,111,111,111,1
20120301|2011-09-27 09:30,27,103.76,103.76,103.76,103.76,1
20120301|2011-09-27 12:30,27,103.48,103.48,103.48,103.48,1
20120301|2011-10-06 08:30,6,98.43,98.43,98.2,98.2,2
20120301|2011-10-06 09:00,6,99.17,99.17,99.17,99.17,1
20120301|2011-10-11 09:00,11,102.91,102.91,102.91,102.91,1
20120301|2011-10-11 14:30,11,104.36,104.36,104.36,104.36,1
20120301|2011-10-14 08:00,14,107.7,108,107.7,108,2
20120301|2011-10-14 08:30,14,107.97,108.52,107.97,108.52,2
20120301|2011-10-17 04:30,17,108.49,108.49,108.49,108.49,2
20120301|2011-10-17 12:30,17,107.11,107.11,107.11,107.11,1
20120301|2011-10-18 13:00,18,107.6,107.6,107.6,107.6,1
20120301|2011-10-25 09:30,25,107.19,107.19,107.16,107.16,2
20120301|2011-10-25 14:30,25,107.93,107.93,107.93,107.93,1
20120301|2011-10-27 11:00,27,110.17,110.17,110.17,110.17,1
20120301|2011-11-01 05:30,1,105.53,105.53,105.53,105.53,1
20120301|2011-11-09 14:30,9,110.3,110.3,110.3,110.3,2
20120301|2011-11-16 08:00,16,109.8,109.8,109.8,109.8,1
20120301|2011-11-16 08:30,16,109.75,109.75,109.75,109.75,1
20120301|2011-11-18 07:30,18,109.03,109.03,109.03,109.03,1
20120301|2011-11-23 12:00,23,106.3,106.3,106.3,106.3,1
20120301|2011-11-28 06:00,28,107.27,107.27,107.27,107.27,10
20120301|2011-11-28 08:00,28,107.41,107.41,107.41,107.41,1
20120301|2011-11-28 13:30,28,106.8,106.8,106.8,106.8,1
20120301|2011-11-29 09:00,29,108.76,108.76,108.76,108.76,6
20120301|2011-11-29 16:00,29,108.68,108.68,108.68,108.68,7
20120301|2011-11-30 05:30,30,109.02,109.02,109.02,109.02,10
20120301|2011-11-30 08:00,30,110.25,110.25,110.25,110.25,10
20120301|2011-11-30 08:30,30,110.1,110.1,110.1,110.1,1
20120301|2011-11-30 13:00,30,109.52,109.52,109.52,109.52,3
20120301|2011-12-05 01:00,5,109.95,109.95,109.95,109.95,10
20120301|2011-12-05 13:30,5,109.15,109.15,109.15,109.15,9
20120301|2011-12-05 14:00,5,108.9,108.9,108.9,108.9,8
20120301|2011-12-06 02:30,6,109,109,109,109,10
20120301|2011-12-06 12:30,6,109.84,109.84,109.84,109.84,10
20120301|2011-12-06 15:30,6,109.8,109.8,109.8,109.8,9
20120301|2011-12-07 06:30,7,109.68,109.68,109.62,109.62,10
20120301|2011-12-07 12:30,7,109.25,109.25,109.25,109.25,2
20120301|2011-12-07 13:00,7,108.9,108.9,108.9,108.9,10
20120301|2011-12-07 23:30,8,109.3,109.3,109.3,109.3,10
20120301|2011-12-08 07:00,8,109.4,109.4,109.4,109.4,10
20120301|2011-12-08 09:30,8,107.7,107.7,107.7,107.7,10
20120301|2011-12-08 10:30,8,107.6,107.6,107.6,107.6,1
20120301|2011-12-08 12:30,8,108,108,108,108,7
20120301|2011-12-08 13:30,8,107.57,107.58,107.57,107.58,10
20120301|2011-12-09 05:30,9,108.1,108.1,108.1,108.1,10
20120301|2011-12-09 08:00,9,107.24,107.24,107.24,107.24,1
20120301|2011-12-11 19:00,12,108.3,108.3,108.3,108.3,10
20120301|2011-12-12 03:00,12,107.3,107.3,107.3,107.3,10
20120301|2011-12-12 06:30,12,107.55,107.55,107.55,107.55,10
20120301|2011-12-12 07:00,12,107.85,107.85,107.85,107.85,10
20120301|2011-12-12 13:00,12,107,107,107,107,8
20120301|2011-12-12 13:30,12,106.85,106.85,106.85,106.85,10
20120301|2011-12-12 19:30,13,106.8,106.8,106.8,106.8,10
20120301|2011-12-13 06:00,13,107.6,107.6,107.6,107.6,9
20120301|2011-12-13 07:00,13,107.65,107.65,107.65,107.65,10
20120301|2011-12-14 07:00,14,107.3,107.3,107.3,107.3,10
20120301|2011-12-14 11:00,14,105.2,105.2,105.2,105.2,10
20120301|2011-12-14 21:00,15,104.7,104.7,104.7,104.7,10
20120301|2011-12-15 06:00,15,104.95,104.95,104.95,104.95,10
20120301|2011-12-15 14:00,15,103.07,103.07,103.07,103.07,10
20120301|2011-12-15 14:30,15,102.93,102.93,102.93,102.93,7
20120301|2011-12-15 20:00,16,103.62,103.62,103.62,103.62,10
20120301|2011-12-15 20:30,16,103.65,103.65,103.65,103.65,10
20120301|2011-12-16 07:00,16,103.75,103.75,103.65,103.65,20
20120301|2011-12-16 12:30,16,102.44,102.86,102.4,102.86,18
20120301|2011-12-16 14:00,16,103.2,103.45,103.2,103.45,5
20120301|2011-12-16 14:30,16,103.4,103.43,103.39,103.39,10
20120301|2011-12-18 19:00,19,102.4,102.4,102.3,102.3,15
20120301|2011-12-18 19:30,19,102.3,102.3,102.3,102.3,5
20120301|2011-12-19 06:00,19,103.48,103.48,103.48,103.48,10
20120301|2011-12-19 06:30,19,103.5,103.5,103.2,103.2,12
20120301|2011-12-19 14:00,19,102.65,102.65,102.65,102.65,3
20120301|2011-12-19 14:30,19,102.65,102.75,102.65,102.75,20
20120301|2011-12-19 15:00,19,102.78,102.88,102.78,102.88,10
20120301|2011-12-19 20:00,20,103.3,103.3,103.3,103.3,10
20120301|2011-12-20 06:00,20,104,104.05,104,104.05,20
20120301|2011-12-20 06:30,20,104.51,104.51,104.51,104.51,10
20120301|2011-12-20 07:30,20,105.2,105.2,105.2,105.2,10
20120301|2011-12-20 10:30,20,105.65,105.65,105.65,105.65,10
20120301|2011-12-20 21:30,21,106.4,106.4,106.38,106.38,10
20120301|2011-12-21 06:00,21,106.38,106.38,106.38,106.38,10
20120301|2011-12-21 09:30,21,107.32,107.32,107.2,107.2,10
20120301|2011-12-21 21:00,22,107.1,107.1,107.1,107.1,3
20120301|2011-12-22 01:00,22,107.1,107.1,107.1,107.1,7
20120301|2011-12-22 07:00,22,107.13,107.13,107.13,107.13,10
20120301|2011-12-22 14:00,22,107,107,107,107,8
20120301|2011-12-22 15:00,22,106.9,106.9,106.9,106.9,6
20120301|2011-12-22 15:30,22,106.9,106.9,106.9,106.9,4
20120301|2011-12-22 21:30,23,107.3,107.3,107.3,107.3,10
20120301|2011-12-23 08:00,23,106.9,107.04,106.9,107.04,10
20120301|2011-12-26 20:30,27,107.47,107.47,107.43,107.43,12
20120301|2011-12-26 21:00,27,107.42,107.42,107.42,107.42,3
20120301|2011-12-27 09:00,27,107.62,107.62,107.62,107.62,1
20120301|2011-12-28 07:00,28,107.7,107.7,107.7,107.7,2
20120301|2011-12-28 08:00,28,107.75,107.75,107.75,107.75,1
20120301|2011-12-28 15:00,28,107.27,107.66,106.86,106.86,29
20120301|2011-12-29 10:00,29,106.5,106.5,106.5,106.5,1
20120301|2011-12-29 12:30,29,107.41,107.41,107.41,107.41,1
20120301|2011-12-29 13:00,29,107.4,107.4,107.4,107.4,1
20120301|2011-12-30 10:00,30,107.33,107.33,107.33,107.33,1
20120301|2011-12-30 11:00,30,107.41,107.41,107.41,107.41,2
20120301|2012-01-03 05:00,3,109.5,109.5,109.5,109.5,1
20120301|2012-01-03 08:00,3,109.68,109.71,109.65,109.66,25
20120301|2012-01-03 10:00,3,110.42,110.42,109.79,109.79,3
20120301|2012-01-03 10:30,3,109.92,110,109.92,110,3
20120301|2012-01-03 11:30,3,110.47,110.54,110.43,110.54,4
20120301|2012-01-03 12:30,3,110.61,110.7,110.5,110.65,5
20120301|2012-01-03 13:30,3,111.52,111.52,111.52,111.52,1
20120301|2012-01-04 06:30,4,111.15,111.19,110.98,110.98,3
20120301|2012-01-04 07:00,4,110.88,110.88,110.88,110.88,1
20120301|2012-01-04 07:30,4,111.56,111.56,111.41,111.41,2
20120301|2012-01-04 08:00,4,111.46,111.56,111.46,111.47,4
20120301|2012-01-04 08:30,4,111.75,112.98,111.75,112.8,5
20120301|2012-01-04 09:00,4,112.48,112.53,112.48,112.53,2
20120301|2012-01-04 09:30,4,112.31,112.63,112.31,112.63,3
20120301|2012-01-04 10:00,4,112.54,112.65,112.05,112.05,13
20120301|2012-01-04 10:30,4,112.19,112.46,112.17,112.36,6
20120301|2012-01-04 12:30,4,112.68,113.19,112.68,113.15,4
20120301|2012-01-04 13:00,4,112.97,113.06,112.76,113.01,17
20120301|2012-01-04 14:00,4,113.2,113.2,113.2,113.2,1
20120301|2012-01-05 06:30,5,113.49,113.49,113.49,113.49,1
20120301|2012-01-05 07:00,5,113.34,113.34,113.27,113.27,4
20120301|2012-01-05 07:30,5,113.27,113.64,113.27,113.62,3
20120301|2012-01-05 08:00,5,113.7,113.72,113.09,113.09,10
20120301|2012-01-05 08:30,5,112.98,113.02,112.79,112.79,3
20120301|2012-01-05 10:00,5,112.86,112.99,112.35,112.99,20
20120301|2012-01-05 10:30,5,113.16,113.39,113.16,113.34,4
20120301|2012-01-05 11:00,5,113.2,113.21,113.2,113.21,2
20120301|2012-01-05 11:30,5,113.75,113.75,113.72,113.72,2
20120301|2012-01-05 12:00,5,113.76,113.76,113.76,113.76,1
20120301|2012-01-05 12:30,5,113.75,113.87,113.74,113.81,4
20120301|2012-01-05 13:00,5,113.57,113.57,112.79,112.79,4
20120301|2012-01-06 07:00,6,112.74,112.74,112.65,112.65,4
20120301|2012-01-06 07:30,6,112.92,113.11,112.86,112.86,5
20120301|2012-01-06 08:00,6,112.75,112.92,112.75,112.92,3
20120301|2012-01-06 08:30,6,112.29,112.29,111.93,112.07,5
20120301|2012-01-06 09:00,6,112.05,112.05,112.05,112.05,1
20120301|2012-01-06 09:30,6,112.12,112.12,112.12,112.12,2
20120301|2012-01-06 10:00,6,112.54,112.65,112.35,112.35,8
20120301|2012-01-06 10:30,6,112.35,112.35,112.35,112.35,1
20120301|2012-01-06 11:00,6,112.2,112.2,112.08,112.08,2
20120301|2012-01-06 14:00,6,112.85,113,112.85,113,2
20120301|2012-01-09 07:00,9,113.03,113.03,113.03,113.03,1
20120301|2012-01-09 08:00,9,113.21,113.21,113.21,113.21,1
20120301|2012-01-09 08:30,9,112.54,112.55,112.43,112.55,3
20120301|2012-01-09 09:00,9,112.3,112.76,112.3,112.7,19
20120301|2012-01-09 09:30,9,112.83,112.83,112.42,112.42,4
20120301|2012-01-09 10:00,9,112.16,112.16,111.77,112.02,7
20120301|2012-01-09 10:30,9,112.17,112.24,112.17,112.24,3
20120301|2012-01-09 13:00,9,112.52,112.7,112.52,112.64,13
20120301|2012-01-09 13:30,9,112.04,112.06,111.99,112.05,35
20120301|2012-01-09 14:30,9,112.15,112.15,112.15,112.15,10
20120301|2012-01-09 15:30,9,112.15,112.15,112.15,112.15,1
20120301|2012-01-09 16:00,9,112.15,112.15,112.15,112.15,1
20120301|2012-01-10 00:00,10,113,113,113,113,1
20120301|2012-01-10 07:00,10,113.63,113.63,113.63,113.63,1
20120301|2012-01-10 08:00,10,113.38,113.38,112.91,112.93,4
20120301|2012-01-10 08:30,10,113.1,113.2,112.96,112.97,57
20120301|2012-01-10 09:00,10,113.22,113.22,113.22,113.22,1
20120301|2012-01-10 10:00,10,113.17,113.17,113.17,113.17,1
20120301|2012-01-10 11:00,10,113.17,113.17,113.07,113.07,2
20120301|2012-01-10 12:00,10,113.03,113.04,113.01,113.03,12
20120301|2012-01-10 13:00,10,112.87,113.09,112.47,112.87,54
20120301|2012-01-10 23:30,11,112.67,112.67,112.67,112.67,3
20120301|2012-01-11 07:30,11,112.69,112.73,112.61,112.73,3
20120301|2012-01-11 08:00,11,112.8,112.83,112.73,112.83,4
20120301|2012-01-11 08:30,11,112.54,112.72,112.54,112.62,3
20120301|2012-01-11 09:00,11,112.36,112.43,112.36,112.43,2
20120301|2012-01-11 09:30,11,112.38,112.38,112.02,112.09,5
20120301|2012-01-11 10:00,11,111.89,112.44,111.89,112.44,6
20120301|2012-01-11 10:30,11,112.56,112.65,112.53,112.64,6
20120301|2012-01-11 11:00,11,112.66,112.75,112.58,112.58,6
20120301|2012-01-11 11:30,11,112.53,112.64,112.53,112.64,2
20120301|2012-01-11 12:00,11,112.86,112.86,112.86,112.86,1
20120301|2012-01-11 13:00,11,112.12,112.12,112.03,112.03,2
20120301|2012-01-11 14:30,11,112.39,112.39,112.39,112.39,5
20120301|2012-01-11 22:30,12,112.7,112.7,112.7,112.7,3
20120301|2012-01-12 02:00,12,113,113,113,113,1
20120301|2012-01-12 07:00,12,113.15,113.15,113.15,113.15,1
20120301|2012-01-12 07:30,12,113.22,113.22,113.02,113.2,8
20120301|2012-01-12 08:30,12,113.91,114.73,113.91,114.44,12
20120301|2012-01-12 09:00,12,113.93,113.93,113.93,113.93,1
20120301|2012-01-12 09:30,12,113.63,113.7,113.63,113.7,2
20120301|2012-01-12 10:00,12,113.6,113.6,113.59,113.59,2
20120301|2012-01-12 10:30,12,113.57,113.57,113.57,113.57,1
20120301|2012-01-12 11:00,12,113.34,113.34,113.17,113.17,2
20120301|2012-01-12 11:30,12,113.48,113.48,113.46,113.46,3
20120301|2012-01-12 12:00,12,113.25,113.25,113.25,113.25,1
20120301|2012-01-12 12:30,12,112.82,112.82,112.62,112.62,2
20120301|2012-01-12 13:00,12,112.33,112.33,110.84,110.84,54
20120301|2012-01-12 13:30,12,110.93,110.96,110.82,110.82,4
20120301|2012-01-12 14:00,12,110.6,110.6,110.35,110.35,2
20120301|2012-01-12 21:00,13,111.45,111.45,111.45,111.45,2
20120301|2012-01-13 07:30,13,111,111,111,111,3
20120301|2012-01-13 08:00,13,110.07,110.15,109.85,109.85,5
20120301|2012-01-13 08:30,13,110.65,110.65,110.65,110.65,1
20120301|2012-01-13 09:00,13,110.2,110.2,109.75,110.14,4
20120301|2012-01-13 09:30,13,110.03,110.44,110.03,110.44,2
20120301|2012-01-13 10:00,13,110.6,110.67,110.53,110.58,6
20120301|2012-01-13 10:30,13,110.49,110.5,110.39,110.5,4
20120301|2012-01-13 12:00,13,109.97,109.97,109.97,109.97,1
20120301|2012-01-13 12:30,13,110.33,110.33,110.33,110.33,1
20120301|2012-01-13 13:00,13,110.29,110.4,110.24,110.4,12
20120301|2012-01-13 13:30,13,110.46,110.61,110.46,110.61,5
20120301|2012-01-16 02:00,17,111.5,111.5,111.5,111.5,1
20120301|2012-01-16 23:30,17,112.05,112.05,112.05,112.05,1
20120301|2012-01-17 07:00,17,112.48,112.48,112.48,112.48,1
20120301|2012-01-17 07:30,17,111.83,111.83,111.83,111.83,1
20120301|2012-01-17 08:00,17,111.61,111.61,111.61,111.61,1
20120301|2012-01-17 08:30,17,111.53,111.53,111.53,111.53,1
20120301|2012-01-17 09:00,17,111.59,111.59,111.59,111.59,1
20120301|2012-01-17 10:00,17,111.31,111.31,111.31,111.31,1
20120301|2012-01-17 11:00,17,111.39,111.39,111.39,111.39,1
20120301|2012-01-17 11:30,17,110.98,110.98,110.98,110.98,2
20120301|2012-01-17 12:00,17,111.22,111.22,111.2,111.2,2
20120301|2012-01-17 12:30,17,111.14,111.14,111.11,111.11,2
20120301|2012-01-17 13:00,17,111.53,111.6,111.53,111.6,2
20120301|2012-01-18 08:00,18,111.35,111.35,111.05,111.05,3
20120301|2012-01-18 08:30,18,111.08,111.08,110.77,111.02,3
20120301|2012-01-18 10:00,18,110.98,110.98,110.95,110.95,2
20120301|2012-01-18 10:30,18,110.77,110.77,110.5,110.61,7
20120301|2012-01-18 13:00,18,110.63,110.65,110.62,110.62,7
20120301|2012-01-18 13:30,18,110.64,110.65,110.63,110.65,3
20120301|2012-01-18 16:00,18,111.01,111.01,111.01,111.01,1
20120301|2012-01-18 17:30,19,111.5,111.5,111.5,111.5,1
20120301|2012-01-19 06:00,19,111.45,111.45,111.45,111.45,1
20120301|2012-01-19 07:00,19,111.17,111.17,111.17,111.17,1
20120301|2012-01-19 08:00,19,111.12,111.16,111.12,111.16,3
20120301|2012-01-19 09:30,19,111.18,111.18,111.17,111.17,2
20120301|2012-01-19 10:00,19,111.27,111.3,111.03,111.03,8
20120301|2012-01-19 10:30,19,111.22,111.3,111.22,111.3,2
20120301|2012-01-19 11:00,19,111.1,111.1,111.1,111.1,1
20120301|2012-01-19 11:30,19,110.79,110.79,110.54,110.54,4
20120301|2012-01-19 12:30,19,110.85,110.85,110.85,110.85,1
20120301|2012-01-19 13:00,19,111.45,111.48,111.42,111.48,3
20120301|2012-01-19 13:30,19,111.54,111.54,111.39,111.39,4
20120301|2012-01-19 15:00,19,111.6,111.6,111.6,111.6,4
20120301|2012-01-19 15:30,19,111.54,111.54,111.52,111.53,3
20120301|2012-01-19 16:00,19,111.54,111.56,111.44,111.44,13
20120301|2012-01-20 06:30,20,111.48,111.48,111.48,111.48,1
20120301|2012-01-20 07:00,20,111.4,111.4,111.4,111.4,10
20120301|2012-01-20 07:30,20,111.1,111.1,111.1,111.1,1
20120301|2012-01-20 08:30,20,110.6,110.6,110.6,110.6,1
20120301|2012-01-20 09:30,20,110.35,110.35,110.07,110.16,4
20120301|2012-01-20 10:30,20,109.65,109.65,109.65,109.65,1
20120301|2012-01-20 11:00,20,109.94,109.94,109.94,109.94,1
20120301|2012-01-20 11:30,20,110.1,110.17,110.1,110.11,3
20120301|2012-01-20 13:00,20,109.82,109.88,109.82,109.88,3
20120301|2012-01-20 13:30,20,109.93,109.93,109.8,109.9,6
20120301|2012-01-22 19:00,23,109.51,109.51,109.51,109.51,10
20120301|2012-01-23 07:30,23,110.87,110.87,110.87,110.87,1
20120301|2012-01-23 08:00,23,110.81,110.81,110.53,110.53,3
20120301|2012-01-23 08:30,23,110.76,110.76,110.76,110.76,1
20120301|2012-01-23 09:00,23,111.17,111.17,111.17,111.17,1
20120301|2012-01-23 09:30,23,111.23,111.23,111.23,111.23,1
20120301|2012-01-23 10:00,23,110.63,110.63,110.63,110.63,1
20120301|2012-01-23 10:30,23,110.4,110.4,110.4,110.4,1
20120301|2012-01-23 11:00,23,110.63,110.63,110.63,110.63,1
20120301|2012-01-23 11:30,23,111.25,111.25,111.15,111.15,2
20120301|2012-01-23 12:30,23,111.24,111.24,111.15,111.18,7
20120301|2012-01-23 13:00,23,110.58,110.58,110.58,110.58,2
20120301|2012-01-23 13:30,23,110.67,110.67,110.63,110.63,3
20120301|2012-01-24 07:00,24,110.34,110.34,110.34,110.34,1
20120301|2012-01-24 10:00,24,110.25,110.25,110.25,110.25,1
20120301|2012-01-24 10:30,24,110.13,110.13,109.91,109.91,3
20120301|2012-01-24 11:30,24,110.15,110.15,110.15,110.15,1
20120301|2012-01-24 12:00,24,109.94,109.94,109.94,109.94,1
20120301|2012-01-24 13:00,24,110.22,110.22,109.85,110.13,3
20120301|2012-01-24 13:30,24,110.18,110.18,110.18,110.18,1
20120301|2012-01-25 06:00,25,109.65,109.65,109.65,109.65,1
20120301|2012-01-25 06:30,25,109.48,109.48,109.48,109.48,1
20120301|2012-01-25 08:00,25,109.67,109.67,109.41,109.58,5
20120301|2012-01-25 08:30,25,109.26,109.26,109.26,109.26,1
20120301|2012-01-25 09:00,25,109.16,109.25,109.16,109.25,2
20120301|2012-01-25 10:00,25,109.98,110.57,109.95,109.95,10
20120301|2012-01-25 10:30,25,110.06,110.06,109.83,109.83,3
20120301|2012-01-25 11:00,25,109.93,109.95,109.93,109.95,3
20120301|2012-01-25 11:30,25,110.33,110.33,110.33,110.33,1
20120301|2012-01-25 12:00,25,110.83,110.83,110.65,110.68,4
20120301|2012-01-25 12:30,25,110.39,110.6,110.39,110.6,2
20120301|2012-01-25 13:00,25,110.03,110.03,109.66,109.66,4
20120301|2012-01-25 16:00,25,110.45,110.45,110.45,110.45,1
20120301|2012-01-26 05:30,26,111.19,111.19,111.19,111.19,1
20120301|2012-01-26 06:00,26,111.15,111.15,111.15,111.15,1
20120301|2012-01-26 06:30,26,111.83,111.83,111.76,111.76,3
20120301|2012-01-26 07:30,26,111.52,111.68,111.52,111.68,8
20120301|2012-01-26 08:00,26,111.68,111.72,111.64,111.72,4
20120301|2012-01-26 08:30,26,111.38,111.38,111.38,111.38,1
20120301|2012-01-26 09:00,26,111.64,111.64,111.44,111.44,4
20120301|2012-01-26 09:30,26,111.05,111.07,111.05,111.07,2
20120301|2012-01-26 10:00,26,111.06,111.06,111.06,111.06,1
20120301|2012-01-26 10:30,26,110.79,111.09,110.79,111.09,2
20120301|2012-01-26 12:30,26,110.9,110.92,110.77,110.77,16
20120301|2012-01-26 13:00,26,110.62,110.67,110.58,110.64,111
20120301|2012-01-26 13:30,26,110.84,110.84,110.83,110.84,3
20120301|2012-01-27 07:00,27,111.22,111.22,111.22,111.22,1
20120301|2012-01-27 07:30,27,111.04,111.04,111.04,111.04,1
20120301|2012-01-27 08:00,27,111.01,111.27,111.01,111.27,20
20120301|2012-01-27 08:30,27,111.34,111.64,111.34,111.64,9
20120301|2012-01-27 09:00,27,111.75,111.75,111.75,111.75,1
20120301|2012-01-27 10:00,27,111.67,111.96,111.5,111.56,166
20120301|2012-01-27 10:30,27,111.39,111.46,111.37,111.43,55
20120301|2012-01-27 11:00,27,111.44,111.47,111.18,111.18,35
20120301|2012-01-27 11:30,27,110.93,111.33,110.89,111.33,3
20120301|2012-01-27 12:30,27,111.55,111.55,111.51,111.51,3
20120301|2012-01-27 13:00,27,111.31,111.47,111.28,111.47,8
20120301|2012-01-27 13:30,27,111.39,111.45,111.39,111.45,2
20120301|2012-01-27 14:30,27,111.6,111.6,111.52,111.52,2
20120301|2012-01-27 15:30,27,111.64,111.64,111.58,111.58,4
20120301|2012-01-30 07:30,30,111.22,111.22,111.22,111.22,2
20120301|2012-01-30 08:00,30,111.06,111.13,111.06,111.13,4
20120301|2012-01-30 08:30,30,111.07,111.07,110.97,110.97,2
20120301|2012-01-30 10:30,30,111,111,111,111,10
20120301|2012-01-30 11:00,30,111.18,111.18,111.11,111.11,3
20120301|2012-01-30 12:30,30,110.49,110.63,110.48,110.62,91
20120301|2012-01-30 13:00,30,110.74,110.74,110.74,110.74,5
20120301|2012-01-30 13:30,30,110.73,110.73,110.73,110.73,20
20120301|2012-01-31 07:30,31,112.09,112.15,112.09,112.15,7
20120301|2012-01-31 08:00,31,112.53,112.61,112.53,112.61,8
20120301|2012-01-31 08:30,31,112.49,112.49,112.49,112.49,1
20120301|2012-01-31 09:30,31,111.86,111.86,111.86,111.86,1
20120301|2012-01-31 10:00,31,110.98,111.27,110.95,111.27,5
20120301|2012-01-31 10:30,31,110.91,111.04,110.86,110.88,190
20120301|2012-01-31 11:00,31,110.93,111.01,110.93,110.99,32
20120301|2012-01-31 12:00,31,111.24,111.24,111.24,111.24,1
20120301|2012-01-31 12:30,31,111.22,111.22,110.91,110.91,3
20120301|2012-01-31 13:00,31,110.9,111.08,110.89,110.89,4
20120301|2012-01-31 14:00,31,111.05,111.05,111.05,111.05,1
20120301|2012-01-31 14:30,31,111.03,111.03,111.03,111.03,1
20120301|2012-01-31 15:00,31,110.98,110.98,110.98,110.98,1
20120301|2012-02-01 05:30,1,112.11,112.28,112.11,112.18,4
20120301|2012-02-01 06:30,1,112.32,112.32,112.32,112.32,1
20120301|2012-02-01 07:00,1,112.03,112.03,112.03,112.03,5
20120301|2012-02-01 08:30,1,112.51,112.51,112.14,112.14,9
20120301|2012-02-01 09:00,1,112.27,112.75,112.27,112.67,173
20120301|2012-02-01 09:30,1,112.1,112.15,111.67,111.93,25
20120301|2012-02-01 11:00,1,112.25,112.25,112.17,112.17,2
20120301|2012-02-01 13:00,1,111.6,111.6,111.37,111.56,16
20120301|2012-02-01 13:30,1,111.68,111.68,111.56,111.56,3
20120301|2012-02-02 02:30,2,112.1,112.1,112.1,112.1,1
20120301|2012-02-02 03:30,2,111.86,111.86,111.86,111.86,1
20120301|2012-02-02 06:30,2,111.54,111.54,111.5,111.5,7
20120301|2012-02-02 07:00,2,111.86,112,111.86,112,8
20120301|2012-02-02 07:30,2,112,112.25,112,112.25,12
20120301|2012-02-02 08:00,2,111.75,112.09,111.63,112.09,98
20120301|2012-02-02 08:30,2,112.07,112.07,111.86,111.95,22
20120301|2012-02-02 09:00,2,112.02,112.35,112.02,112.22,27
20120301|2012-02-02 09:30,2,112.23,112.23,112.16,112.16,2
20120301|2012-02-02 10:00,2,112.05,112.05,111.55,111.58,32
20120301|2012-02-02 10:30,2,111.57,111.57,111.45,111.45,2
20120301|2012-02-02 11:00,2,111.61,111.61,111.29,111.29,65
20120301|2012-02-02 13:30,2,112.14,112.2,112.14,112.18,6
20120301|2012-02-02 14:00,2,112.26,112.26,112.26,112.26,1
20120301|2012-02-02 14:30,2,112.29,112.29,112.29,112.29,1
20120301|2012-02-02 15:00,2,112.5,112.5,112.33,112.33,8
20120301|2012-02-03 03:00,3,112.55,112.55,112.55,112.55,5
20120301|2012-02-03 07:00,3,112.75,112.75,112.75,112.75,1
20120301|2012-02-03 07:30,3,113,113.5,113,113.25,8
20120301|2012-02-03 08:00,3,113.57,113.75,113.57,113.75,4
20120301|2012-02-03 08:30,3,113.72,113.72,113.68,113.68,2
20120301|2012-02-03 09:00,3,113.29,113.56,113.29,113.56,4
20120301|2012-02-03 09:30,3,113.5,113.5,113.5,113.5,1
20120301|2012-02-03 10:00,3,113.23,113.33,113.14,113.14,4
20120301|2012-02-03 10:30,3,112.97,112.99,112.95,112.95,3
20120301|2012-02-03 11:00,3,113.1,113.1,113.1,113.1,1
20120301|2012-02-03 12:00,3,113.31,113.31,113.31,113.31,1
20120301|2012-02-03 13:00,3,113.59,114.55,113.59,114.55,17
20120301|2012-02-03 13:30,3,114.38,114.38,114.24,114.24,2
20120301|2012-02-03 14:30,3,114.36,114.62,114.36,114.62,7
20120301|2012-02-03 15:00,3,114.57,114.58,114.54,114.58,4
20120301|2012-02-06 04:30,6,113.89,113.89,113.89,113.89,2
20120301|2012-02-06 05:30,6,113.96,113.96,113.95,113.95,8
20120301|2012-02-06 06:00,6,114.06,114.06,114.06,114.06,3
20120301|2012-02-06 06:30,6,113.92,113.99,113.92,113.95,5
20120301|2012-02-06 07:00,6,113.96,113.96,113.96,113.96,2
20120301|2012-02-06 07:30,6,113.95,114.1,113.95,114.1,5
20120301|2012-02-06 08:30,6,114.61,115,114.61,115,3
20120301|2012-02-06 09:30,6,115.04,115.12,115.04,115.12,2
20120301|2012-02-06 10:00,6,115.12,115.75,115.12,115.75,3
20120301|2012-02-06 10:30,6,115.25,115.27,115.24,115.25,6
20120301|2012-02-06 11:00,6,115.55,115.55,115.5,115.5,6
20120301|2012-02-06 11:30,6,115.5,115.5,115.45,115.45,3
20120301|2012-02-06 12:00,6,115.45,115.49,115.45,115.49,4
20120301|2012-02-06 12:30,6,115.58,115.66,115.56,115.65,26
20120301|2012-02-06 13:00,6,115.88,116,115.88,115.93,22
20120301|2012-02-06 13:30,6,116.01,116.06,116.01,116.06,3
20120301|2012-02-06 14:00,6,116.25,116.42,116.25,116.42,2
20120301|2012-02-06 14:30,6,116.47,116.5,116.47,116.5,2
20120301|2012-02-06 15:00,6,116.35,116.35,116.35,116.35,1
20120301|2012-02-06 15:30,6,116.43,116.43,116.43,116.43,1
20120301|2012-02-07 03:30,7,115.8,115.8,115.8,115.8,1
20120301|2012-02-07 04:00,7,116.03,116.03,116.03,116.03,2
20120301|2012-02-07 05:00,7,116.08,116.08,116.08,116.08,4
20120301|2012-02-07 05:30,7,116.21,116.21,116.21,116.21,1
20120301|2012-02-07 06:00,7,116.07,116.07,116.04,116.05,7
20120301|2012-02-07 07:30,7,116.37,116.45,116.37,116.41,28
20120301|2012-02-07 08:00,7,116.47,117,116.42,117,5
20120301|2012-02-07 08:30,7,116.56,116.6,116.21,116.21,11
20120301|2012-02-07 09:00,7,116.55,116.55,115.75,115.98,30
20120301|2012-02-07 09:30,7,115.98,116.4,115.95,116.4,13
20120301|2012-02-07 10:00,7,116.49,116.82,116.46,116.7,11
20120301|2012-02-07 10:30,7,116.48,116.65,116.48,116.53,19
20120301|2012-02-07 11:00,7,116.86,117.25,116.86,117.25,3
20120301|2012-02-07 11:30,7,117.04,117.17,117.04,117.17,7
20120301|2012-02-07 12:00,7,116.88,116.89,116.74,116.74,9
20120301|2012-02-07 12:30,7,116.75,116.75,116.75,116.75,2
20120301|2012-02-07 13:00,7,116.76,116.76,116.31,116.31,15
20120301|2012-02-07 13:30,7,116.11,116.11,116.11,116.11,1
20120301|2012-02-07 14:00,7,116.24,116.24,116.14,116.14,6
20120301|2012-02-07 14:30,7,116.18,116.22,116.06,116.22,7
20120301|2012-02-08 03:30,8,116.47,116.47,116.47,116.47,2
20120301|2012-02-08 05:30,8,116.7,116.7,116.7,116.7,1
20120301|2012-02-08 06:00,8,116.67,116.67,116.67,116.67,1
20120301|2012-02-08 07:30,8,116.45,116.45,116.39,116.39,11
20120301|2012-02-08 08:00,8,116.3,116.59,116.26,116.59,29
20120301|2012-02-08 08:30,8,116.73,116.73,116.55,116.66,3
20120301|2012-02-08 09:00,8,116.72,116.84,116.72,116.84,5
20120301|2012-02-08 09:30,8,116.83,116.83,116.66,116.66,3
20120301|2012-02-08 10:00,8,116.39,116.39,116.15,116.22,5
20120301|2012-02-08 10:30,8,116.18,116.38,115.96,116.38,7
20120301|2012-02-08 11:00,8,116.33,116.64,116.33,116.47,36
20120301|2012-02-08 11:30,8,116.85,116.85,116.85,116.85,1
20120301|2012-02-08 12:00,8,116.84,116.84,116.84,116.84,1
20120301|2012-02-08 12:30,8,117.14,117.14,117.1,117.1,3
20120301|2012-02-08 13:00,8,116.92,117.25,116.92,117.24,16
20120301|2012-02-08 13:30,8,117.25,117.41,117.25,117.41,15
20120301|2012-02-08 14:00,8,117.46,117.65,117.46,117.65,4
20120301|2012-02-08 14:30,8,117.54,117.59,117.54,117.59,4
20120301|2012-02-09 07:30,9,118.23,118.35,118.23,118.35,6
20120301|2012-02-09 08:00,9,118.23,118.25,118.09,118.17,11
20120301|2012-02-09 08:30,9,118.14,118.14,118.14,118.14,1
20120301|2012-02-09 09:00,9,117.9,117.9,117.68,117.68,16
20120301|2012-02-09 09:30,9,117.62,117.62,117.62,117.62,1
20120301|2012-02-09 10:30,9,118.04,118.06,118.04,118.06,2
20120301|2012-02-09 11:00,9,118.26,118.26,118.26,118.26,1
20120301|2012-02-09 11:30,9,118.39,118.42,118.39,118.42,5
20120301|2012-02-09 13:00,9,118.46,118.46,118.46,118.46,1
20120301|2012-02-09 14:30,9,118.7,118.75,118.7,118.74,7
20120301|2012-02-09 15:00,9,118.72,118.72,118.72,118.72,1
20120301|2012-02-09 21:00,10,118.09,118.09,118.09,118.09,1
20120301|2012-02-10 05:30,10,117,117.05,116.96,116.96,4
20120301|2012-02-10 06:30,10,116.85,116.85,116.85,116.85,1
20120301|2012-02-10 07:00,10,116.54,116.54,116.42,116.42,5
20120301|2012-02-10 08:00,10,116.78,117.02,116.34,117.02,9
20120301|2012-02-10 08:30,10,116.73,116.75,116.72,116.75,3
20120301|2012-02-10 09:00,10,116.67,116.67,116.67,116.67,1
20120301|2012-02-10 09:30,10,117.18,117.18,117.18,117.18,1
20120301|2012-02-10 10:00,10,117.31,117.5,117.3,117.41,4
20120301|2012-02-10 12:30,10,117.49,117.49,117.49,117.49,1
20120301|2012-02-10 13:30,10,117.39,117.39,117.39,117.39,2
20120301|2012-02-10 14:00,10,117.35,117.46,117.35,117.46,3
20120301|2012-02-10 15:00,10,117.55,117.6,117.52,117.52,40
20120301|2012-02-10 15:30,10,117.65,117.67,117.65,117.67,15
20120301|2012-02-12 17:00,13,117.91,117.91,117.64,117.64,2
20120301|2012-02-13 06:30,13,118.29,118.29,118.29,118.29,2
20120301|2012-02-13 08:00,13,118.37,118.38,118.32,118.32,8
20120301|2012-02-13 08:30,13,118.33,118.33,118.28,118.3,5
20120301|2012-02-13 09:00,13,117.95,117.95,117.69,117.69,7
20120301|2012-02-13 09:30,13,117.6,117.9,117.58,117.9,8
20120301|2012-02-13 10:00,13,118.11,118.45,118.11,118.45,2
20120301|2012-02-13 12:00,13,117.71,117.71,117.71,117.71,2
20120301|2012-02-13 12:30,13,117.58,117.6,117.58,117.6,17
20120301|2012-02-13 13:00,13,117.48,117.5,117.47,117.47,8
20120301|2012-02-13 14:00,13,117.46,117.46,117.46,117.46,1
20120301|2012-02-13 14:30,13,117.45,117.45,117.45,117.45,1
20120301|2012-02-14 08:30,14,117.8,117.8,117.67,117.67,3
20120301|2012-02-14 09:30,14,117.98,117.98,117.98,117.98,1
20120301|2012-02-14 10:00,14,117.91,117.91,117.91,117.91,1
20120401|2012-01-19 06:00,19,111.31,111.31,111.31,111.31,1
20120401|2012-01-19 09:30,19,111.07,111.07,111.03,111.03,3
20120401|2012-01-19 10:00,19,110.95,110.95,110.94,110.94,2
20120401|2012-01-19 10:30,19,111.12,111.2,111.12,111.2,2
20120401|2012-01-23 11:00,23,110.45,110.45,110.45,110.45,1
20120401|2012-01-24 10:00,24,110.19,110.19,110.19,110.19,1
20120401|2012-01-25 04:30,25,109.94,109.94,109.94,109.94,1
20120401|2012-01-26 05:30,26,111,111,111,111,1
20120401|2012-01-26 09:30,26,110.88,110.88,110.88,110.88,1
20120401|2012-01-26 10:00,26,110.88,110.88,110.88,110.88,1
20120401|2012-01-27 08:00,27,110.78,110.78,110.78,110.78,1
20120401|2012-01-27 08:30,27,111.37,111.4,111.37,111.4,2
20120401|2012-01-27 09:00,27,111.42,111.42,111.42,111.42,1
20120401|2012-01-27 10:00,27,111.65,111.65,111.13,111.27,4
20120401|2012-01-27 10:30,27,111.08,111.08,111.08,111.08,1
20120401|2012-01-27 11:00,27,110.89,110.89,110.87,110.87,2
20120401|2012-01-27 11:30,27,110.63,110.63,110.6,110.6,2
20120401|2012-01-27 13:00,27,111.03,111.03,111.03,111.03,1
20120401|2012-01-30 07:30,30,111.15,111.15,111.15,111.15,1
20120401|2012-01-30 08:00,30,110.9,110.9,110.87,110.87,2
20120401|2012-01-30 08:30,30,110.83,110.83,110.83,110.83,1
20120401|2012-01-30 10:00,30,111.34,111.34,111.04,111.04,2
20120401|2012-01-30 11:00,30,110.85,110.85,110.85,110.85,1
20120401|2012-01-30 12:00,30,110.2,110.2,110.17,110.17,2
20120401|2012-01-30 12:30,30,110.03,110.25,110.03,110.25,2
20120401|2012-01-31 02:00,31,111.3,111.3,111.18,111.22,3
20120401|2012-01-31 05:00,31,111.9,111.9,111.9,111.9,1
20120401|2012-01-31 08:00,31,112.3,112.42,112.23,112.23,4
20120401|2012-01-31 09:30,31,111.38,111.38,111.38,111.38,1
20120401|2012-01-31 10:00,31,111.11,111.11,110.98,110.98,3
20120401|2012-01-31 10:30,31,110.67,110.67,110.49,110.49,4
20120401|2012-01-31 12:30,31,110.3,110.3,110.3,110.3,1
20120401|2012-01-31 13:00,31,110.34,110.34,110.34,110.34,1
20120401|2012-01-31 19:00,1,111,111,111,111,1
20120401|2012-02-01 05:00,1,111.8,111.8,111.8,111.8,1
20120401|2012-02-01 05:30,1,111.81,111.84,111.81,111.84,2
20120401|2012-02-01 09:00,1,112.18,112.2,112.18,112.2,2
20120401|2012-02-01 11:00,1,111.8,111.8,111.8,111.8,1
20120401|2012-02-01 11:30,1,111.67,111.67,111.67,111.67,1
20120401|2012-02-01 12:30,1,111.2,111.2,111,111,2
20120401|2012-02-01 13:00,1,111.05,111.05,111.05,111.05,1
20120401|2012-02-02 01:30,2,111.9,111.9,111.9,111.9,1
20120401|2012-02-02 04:00,2,111.1,111.1,111.1,111.1,1
20120401|2012-02-02 07:00,2,111.57,111.58,111.56,111.58,3
20120401|2012-02-02 07:30,2,111.85,111.9,111.85,111.9,2
20120401|2012-02-02 08:00,2,111.47,111.5,111.43,111.5,3
20120401|2012-02-02 09:00,2,111.72,111.73,111.64,111.64,9
20120401|2012-02-02 09:30,2,111.86,111.86,111.86,111.86,1
20120401|2012-02-02 10:30,2,111.1,111.1,111.1,111.1,1
20120401|2012-02-02 11:30,2,110.89,110.89,110.8,110.8,2
20120401|2012-02-02 13:30,2,111.8,111.8,111.8,111.8,1
20120401|2012-02-03 07:00,3,112.3,112.3,112.3,112.3,1
20120401|2012-02-03 07:30,3,112.78,112.95,112.78,112.95,2
20120401|2012-02-03 08:00,3,113.21,113.21,113.21,113.21,1
20120401|2012-02-03 08:30,3,113.3,113.3,113.3,113.3,1
20120401|2012-02-03 11:00,3,112.56,112.56,112.56,112.56,1
20120401|2012-02-03 11:30,3,113.05,113.05,113.05,113.05,1
20120401|2012-02-03 12:00,3,113.01,113.01,112.97,112.97,2
20120401|2012-02-03 13:00,3,113.12,113.9,113.12,113.9,2
20120401|2012-02-06 06:30,6,113.65,113.72,113.65,113.72,2
20120401|2012-02-06 08:00,6,114.25,114.25,114.25,114.25,1
20120401|2012-02-06 08:30,6,114.33,114.83,114.33,114.7,8
20120401|2012-02-06 09:00,6,114.9,114.9,114.9,114.9,1
20120401|2012-02-06 11:00,6,115.08,115.25,115.08,115.2,6
20120401|2012-02-06 11:30,6,115.4,115.4,115.4,115.4,1
20120401|2012-02-06 12:00,6,115.19,115.25,115.19,115.25,3
20120401|2012-02-06 13:00,6,115.46,115.46,115.46,115.46,1
20120401|2012-02-06 13:30,6,115.8,115.8,115.8,115.8,1
20120401|2012-02-07 08:00,7,116.17,116.44,116.17,116.44,3
20120401|2012-02-07 08:30,7,116.21,116.21,115.91,115.91,5
20120401|2012-02-07 09:00,7,115.92,115.92,115.24,115.64,7
20120401|2012-02-07 09:30,7,115.67,115.73,115.59,115.73,3
20120401|2012-02-07 10:00,7,116.12,116.4,116.12,116.18,3
20120401|2012-02-07 10:30,7,116.14,116.18,116.14,116.14,3
20120401|2012-02-07 11:00,7,116.9,116.9,116.9,116.9,1
20120401|2012-02-07 12:00,7,116.5,116.5,116.5,116.5,1
20120401|2012-02-07 12:30,7,116.36,116.36,116.36,116.36,1
20120401|2012-02-07 13:00,7,116.09,116.09,116,116,2
20120401|2012-02-07 13:30,7,115.61,115.61,115.61,115.61,1
20120401|2012-02-07 14:00,7,115.74,115.74,115.74,115.74,2
20120401|2012-02-07 14:30,7,115.79,115.84,115.79,115.84,2
20120401|2012-02-08 07:30,8,115.92,115.92,115.92,115.92,1
20120401|2012-02-08 08:00,8,115.9,115.9,115.9,115.9,1
20120401|2012-02-08 08:30,8,116.06,116.29,116.06,116.29,2
20120401|2012-02-08 09:00,8,116.27,116.38,116.17,116.17,5
20120401|2012-02-08 09:30,8,116.06,116.12,116.06,116.12,2
20120401|2012-02-08 10:00,8,115.85,115.85,115.7,115.7,2
20120401|2012-02-08 10:30,8,115.45,115.45,115.45,115.45,1
20120401|2012-02-08 11:00,8,115.99,115.99,115.99,115.99,1
20120401|2012-02-08 11:30,8,116.18,116.18,116.18,116.18,1
20120401|2012-02-08 12:00,8,116.48,116.48,116.48,116.48,1
20120401|2012-02-08 12:30,8,116.27,116.27,116.27,116.27,1
20120401|2012-02-08 13:00,8,116.58,116.63,116.58,116.63,2
20120401|2012-02-08 13:30,8,116.77,116.8,116.77,116.8,2
20120401|2012-02-09 07:30,9,117.68,117.68,117.68,117.68,1
20120401|2012-02-09 08:00,9,117.85,117.85,117.85,117.85,1
20120401|2012-02-09 08:30,9,117.63,117.63,117.63,117.63,1
20120401|2012-02-09 11:30,9,117.88,117.88,117.88,117.88,1
20120401|2012-02-10 06:00,10,116.38,116.38,116.38,116.38,1
20120401|2012-02-10 07:00,10,115.92,115.92,115.82,115.92,7
20120401|2012-02-10 08:00,10,115.93,115.93,115.93,115.93,1
20120401|2012-02-10 08:30,10,116.21,116.21,116.12,116.12,4
20120401|2012-02-10 09:30,10,116.58,116.58,116.58,116.58,1
20120401|2012-02-10 11:00,10,116.67,116.67,116.67,116.67,1
20120401|2012-02-10 12:00,10,116.83,116.83,116.83,116.83,1
20120401|2012-02-10 14:00,10,116.81,116.88,116.81,116.88,3
20120401|2012-02-10 15:00,10,117.03,117.03,116.95,116.95,34
20120401|2012-02-12 17:00,13,117.85,117.85,117.85,117.85,1
20120401|2012-02-12 19:00,13,117.45,117.45,117.45,117.45,1
20120401|2012-02-13 07:00,13,117.51,117.51,117.51,117.51,1
20120401|2012-02-13 07:30,13,117.61,117.61,117.61,117.61,1
20120401|2012-02-13 08:00,13,117.78,117.83,117.74,117.74,4
20120401|2012-02-13 08:30,13,117.67,117.67,117.67,117.67,1
20120401|2012-02-13 09:00,13,117.13,117.13,117.01,117.01,2
20120401|2012-02-13 09:30,13,117.43,117.43,117.43,117.43,1
20120401|2012-02-13 10:00,13,117.37,117.78,117.37,117.78,3
20120401|2012-02-13 11:00,13,117.64,117.64,117.64,117.64,1
20120401|2012-02-13 12:00,13,117.35,117.45,117.35,117.45,6
20120401|2012-02-13 12:30,13,117.04,117.1,116.98,116.98,10
20120401|2012-02-13 13:00,13,116.98,116.98,116.96,116.96,4
20120401|2012-02-13 14:00,13,117.07,117.16,117.07,117.16,7
20120401|2012-02-13 14:30,13,116.94,116.94,116.94,116.94,2
20120401|2012-02-13 20:00,14,116.85,116.85,116.85,116.85,10
20120401|2012-02-13 21:00,14,116.54,116.54,116.54,116.54,1
20120401|2012-02-14 06:00,14,117.65,117.65,117.65,117.65,10
20120401|2012-02-14 07:00,14,117.21,117.21,117.2,117.2,2
20120401|2012-02-14 07:30,14,116.96,117.02,116.86,116.86,4
20120401|2012-02-14 08:00,14,116.65,116.65,116.65,116.65,1
20120401|2012-02-14 08:30,14,117.12,117.12,117.12,117.12,1
20120401|2012-02-14 09:30,14,117.1,117.1,117.1,117.1,1
20120401|2012-02-14 11:30,14,117.49,117.57,117.49,117.57,2
20120401|2012-02-14 12:00,14,117.39,117.47,117.03,117.03,9
20120401|2012-02-14 13:00,14,117.28,117.37,117.28,117.37,10
20120401|2012-02-14 13:30,14,117.42,117.48,117.36,117.36,4
20120401|2012-02-14 14:00,14,117.73,117.73,117.73,117.73,1
20120401|2012-02-14 14:30,14,117.63,117.67,117.62,117.62,22
20120401|2012-02-14 15:00,14,117.72,117.72,117.63,117.63,2
20120401|2012-02-14 21:30,15,117.9,117.9,117.9,117.9,1
20120401|2012-02-15 06:00,15,118.68,118.68,118.68,118.68,1
20120401|2012-02-15 06:30,15,119.33,119.33,118.84,119.09,6
20120401|2012-02-15 07:00,15,119.34,119.36,118.58,118.62,9
20120401|2012-02-15 07:30,15,118.6,118.6,118.6,118.6,2
20120401|2012-02-15 09:30,15,118.97,119.14,118.97,119.14,3
20120401|2012-02-15 11:30,15,118.72,118.72,118.67,118.67,2
20120401|2012-02-15 12:30,15,118.37,118.37,118.37,118.37,1
20120401|2012-02-15 13:00,15,118.56,118.93,118.44,118.93,6
20120401|2012-02-15 13:30,15,118.98,118.98,118.98,118.98,1
20120401|2012-02-15 14:00,15,118.82,118.9,118.82,118.9,4
20120401|2012-02-15 14:30,15,118.99,119.08,118.99,119.08,4
20120401|2012-02-16 06:00,16,119.15,119.15,119.15,119.15,2
20120401|2012-02-16 07:30,16,119.52,119.52,119.43,119.51,3
20120401|2012-02-16 08:00,16,119.55,119.62,119.53,119.62,6
20120401|2012-02-16 08:30,16,119.62,119.66,119.61,119.63,6
20120401|2012-02-16 09:00,16,119.82,119.82,119.6,119.6,7
20120401|2012-02-16 09:30,16,119.72,119.72,119.3,119.3,10
20120401|2012-02-16 10:00,16,119.48,119.64,119.48,119.64,2
20120401|2012-02-16 10:30,16,119.86,120.31,119.76,120.14,54
20120401|2012-02-16 11:00,16,120.17,120.17,119.85,119.85,4
20120401|2012-02-16 12:00,16,119.72,119.86,119.68,119.86,5
20120401|2012-02-16 12:30,16,119.99,119.99,119.95,119.95,3
20120401|2012-02-16 13:00,16,120.07,120.07,120.07,120.07,1
20120401|2012-02-16 13:30,16,120.14,120.2,120.14,120.2,4
20120401|2012-02-16 14:00,16,120.27,120.27,120.27,120.27,1
20120401|2012-02-16 14:30,16,120.23,120.25,120.23,120.25,2
20120401|2012-02-16 21:00,17,120.3,120.4,120.3,120.4,2
20120401|2012-02-17 04:00,17,119.76,119.76,119.76,119.76,1
20120401|2012-02-17 05:00,17,119.74,119.74,119.74,119.74,1
20120401|2012-02-17 05:30,17,119.9,119.9,119.9,119.9,1
20120401|2012-02-17 07:30,17,120.04,120.04,119.48,119.48,3
20120401|2012-02-17 08:00,17,119.47,119.8,119.46,119.73,9
20120401|2012-02-17 08:30,17,119.66,119.66,119.56,119.59,3
20120401|2012-02-17 09:00,17,119.5,119.5,119.5,119.5,1
20120401|2012-02-17 09:30,17,119.57,119.57,119.57,119.57,1
20120401|2012-02-17 10:00,17,119.17,119.17,119,119,3
20120401|2012-02-17 10:30,17,119.09,119.09,119.09,119.09,1
20120401|2012-02-17 11:00,17,119.17,119.31,119.17,119.19,4
20120401|2012-02-17 11:30,17,119.12,119.22,119.12,119.21,3
20120401|2012-02-17 12:00,17,119.34,119.53,119.34,119.53,2
20120401|2012-02-17 13:00,17,119.43,119.43,119.43,119.43,1
20120401|2012-02-17 13:30,17,119.5,119.5,119.5,119.5,2
20120401|2012-02-17 14:00,17,119.6,119.6,119.6,119.6,14
20120401|2012-02-17 14:30,17,119.55,119.67,119.55,119.67,2
20120401|2012-02-20 05:30,21,120.8,120.8,120.8,120.8,1
20120401|2012-02-20 06:00,21,120.74,120.74,120.74,120.74,1
20120401|2012-02-20 06:30,21,120.45,120.45,120.45,120.45,1
20120401|2012-02-20 10:00,21,120.46,120.46,120.41,120.41,2
20120401|2012-02-20 10:30,21,120.18,120.18,120.18,120.18,1
20120401|2012-02-20 11:30,21,120.34,120.34,120.02,120.1,8
20120401|2012-02-20 12:00,21,120.06,120.26,120.04,120.24,8
20120401|2012-02-21 01:30,21,120.2,120.2,120.2,120.2,1
20120401|2012-02-21 04:00,21,119.22,119.22,119.22,119.22,2
20120401|2012-02-21 07:00,21,119.8,119.97,119.8,119.97,2
20120401|2012-02-21 07:30,21,120.09,120.09,120.09,120.09,1
20120401|2012-02-21 08:00,21,120.11,120.56,120.11,120.46,6
20120401|2012-02-21 08:30,21,120.19,120.19,120.19,120.19,1
20120401|2012-02-21 10:00,21,120.47,120.47,120.47,120.47,1
20120401|2012-02-21 10:30,21,120.68,120.68,120.49,120.52,53
20120401|2012-02-21 11:30,21,120.52,120.78,120.52,120.78,3
20120401|2012-02-21 12:00,21,121.01,121.01,120.98,120.98,2
20120401|2012-02-21 12:30,21,121.34,121.45,121.31,121.31,7
20120401|2012-02-21 13:00,21,121.56,121.67,121.56,121.67,3
20120401|2012-02-21 13:30,21,121.56,121.56,121.37,121.37,5
20120401|2012-02-21 14:30,21,121.1,121.1,121.1,121.1,1
20120401|2012-02-22 03:00,22,121.2,121.2,121.2,121.2,1
20120401|2012-02-22 04:00,22,121.19,121.19,121.19,121.19,7
20120401|2012-02-22 06:30,22,121.8,121.8,121.8,121.8,1
20120401|2012-02-22 07:00,22,121.59,121.59,121.58,121.58,2
20120401|2012-02-22 07:30,22,121.68,121.68,121.68,121.68,1
20120401|2012-02-22 08:00,22,121.78,122.13,121.78,122.13,4
20120401|2012-02-22 09:00,22,121.9,122.4,121.9,122.4,4
20120401|2012-02-22 09:30,22,122.38,122.38,122.38,122.38,1
20120401|2012-02-22 10:00,22,122.72,123.04,122.72,123.04,8
20120401|2012-02-22 10:30,22,122.87,122.87,122.73,122.74,4
20120401|2012-02-22 11:00,22,122.68,122.68,122.65,122.65,4
20120401|2012-02-22 11:30,22,122.62,122.62,122.62,122.62,10
20120401|2012-02-22 12:00,22,122.57,122.57,122.48,122.49,12
20120401|2012-02-22 13:00,22,123.12,123.18,123.01,123.01,7
20120401|2012-02-22 13:30,22,122.89,122.97,122.88,122.97,3
20120401|2012-02-22 14:00,22,123.1,123.1,123.1,123.1,1
20120401|2012-02-22 15:30,22,122.66,122.67,122.66,122.67,2
20120401|2012-02-23 03:30,23,123.63,123.63,123.63,123.63,1
20120401|2012-02-23 04:00,23,123.89,123.89,123.89,123.89,1
20120401|2012-02-23 04:30,23,123.8,123.9,123.8,123.9,3
20120401|2012-02-23 05:00,23,124.25,124.25,124.13,124.15,4
20120401|2012-02-23 07:00,23,124.23,124.48,124.23,124.48,3
20120401|2012-02-23 07:30,23,124.31,124.35,124.25,124.35,6
20120401|2012-02-23 08:00,23,124.1,124.1,122.77,123.42,25
20120401|2012-02-23 08:30,23,123.43,123.43,122.75,122.75,8
20120401|2012-02-23 09:00,23,122.52,122.62,122.48,122.62,6
20120401|2012-02-23 10:00,23,123.08,123.24,122.85,123.24,17
20120401|2012-02-23 10:30,23,123.09,123.09,122.1,122.1,11
20120401|2012-02-23 11:00,23,122.86,122.86,122.86,122.86,1
20120401|2012-02-23 11:30,23,123.1,123.1,123.03,123.03,2
20120401|2012-02-23 12:00,23,122.84,122.98,122.84,122.92,3
20120401|2012-02-23 12:30,23,122.94,123.55,122.94,123.55,4
20120401|2012-02-23 13:00,23,123.58,123.63,123.58,123.63,2
20120401|2012-02-23 13:30,23,123.54,123.7,123.54,123.69,4
20120401|2012-02-23 14:00,23,123.67,123.67,123.67,123.67,1
20120401|2012-02-24 07:30,24,123.9,123.9,123.9,123.9,1
20120401|2012-02-24 08:00,24,123.82,123.82,123.68,123.68,2
20120401|2012-02-24 08:30,24,123.7,123.7,123.7,123.7,1
20120401|2012-02-24 09:30,24,123.82,123.82,123.82,123.82,1
20120401|2012-02-24 10:00,24,123.89,123.89,123.89,123.89,1
20120401|2012-02-24 11:00,24,124.53,124.88,124.53,124.58,6
20120401|2012-02-24 11:30,24,124.52,124.73,124.52,124.73,7
20120401|2012-02-24 12:00,24,125.03,125.05,125.03,125.05,3
20120401|2012-02-24 12:30,24,125.06,125.11,125.02,125.11,4
20120401|2012-02-24 13:00,24,125.15,125.55,125.15,125.54,4
20120401|2012-02-24 13:30,24,125.31,125.31,125.02,125.24,8
20120401|2012-02-24 14:00,24,125.22,125.4,125.22,125.35,6
20120401|2012-02-24 14:30,24,125.38,125.38,125.38,125.38,1
20120401|2012-02-24 15:00,24,125.44,125.44,125.44,125.44,1
20120401|2012-02-27 02:00,27,124.33,124.33,124.33,124.33,1
20120401|2012-02-27 04:30,27,123.76,123.84,123.76,123.84,3
20120401|2012-02-27 07:00,27,124.3,124.3,124.3,124.3,1
20120401|2012-02-27 07:30,27,124.41,124.43,124.39,124.4,5
20120401|2012-02-27 08:00,27,124.48,124.58,124.29,124.29,3
20120401|2012-02-27 09:30,27,123.84,123.98,123.84,123.98,3
20120401|2012-02-27 10:30,27,124.19,124.19,124.01,124.01,8
20120401|2012-02-27 11:00,27,124.06,124.07,123.91,123.91,37
20120401|2012-02-27 12:00,27,124.02,124.1,123.95,123.95,13
20120401|2012-02-27 12:30,27,123.87,123.87,123.87,123.87,3
20120401|2012-02-27 13:00,27,124.12,124.15,124.12,124.15,2
20120401|2012-02-27 14:00,27,123.5,123.5,123.5,123.5,1
20120401|2012-02-27 14:30,27,123.32,123.32,123.09,123.1,5
20120401|2012-02-28 05:30,28,122.87,122.87,122.87,122.87,1
20120401|2012-02-28 06:00,28,123.05,123.06,123.05,123.06,2
20120401|2012-02-28 06:30,28,123.45,123.45,123.45,123.45,1
20120401|2012-02-28 07:30,28,123.12,123.22,123.12,123.22,5
20120401|2012-02-28 08:00,28,123.14,123.4,123.04,123.4,8
20120401|2012-02-28 08:30,28,123.43,123.43,123.43,123.43,1
20120401|2012-02-28 09:00,28,123.79,123.79,123.51,123.51,2
20120401|2012-02-28 09:30,28,123.58,123.6,123.58,123.6,6
20120401|2012-02-28 10:00,28,123.38,123.38,123.38,123.38,2
20120401|2012-02-28 10:30,28,123.1,123.1,122.97,122.97,4
20120401|2012-02-28 11:00,28,122.98,122.98,122.98,122.98,1
20120401|2012-02-28 12:00,28,122.69,122.69,122.69,122.69,1
20120401|2012-02-28 12:30,28,122.57,122.57,121.72,121.72,17
20120401|2012-02-28 13:00,28,121.8,121.85,121.72,121.72,4
20120401|2012-02-28 13:30,28,121.72,121.85,121.72,121.85,2
20120401|2012-02-28 14:30,28,121.79,121.79,121.79,121.79,8
20120401|2012-02-29 01:30,29,121.98,121.98,121.98,121.98,1
20120401|2012-02-29 07:30,29,122.32,122.32,122.18,122.18,6
20120401|2012-02-29 08:00,29,122.14,122.27,122.13,122.27,3
20120401|2012-02-29 08:30,29,123.07,123.08,123.07,123.08,2
20120401|2012-02-29 09:30,29,122.6,122.6,121.72,121.72,6
20120401|2012-02-29 10:00,29,122.37,122.37,121.61,121.61,3
20120401|2012-02-29 10:30,29,121.28,121.3,120.68,121.21,6
20120401|2012-02-29 11:30,29,121.39,121.39,121.39,121.39,1
20120401|2012-02-29 12:00,29,121.41,121.41,121.41,121.41,1
20120401|2012-02-29 12:30,29,121.28,121.39,121.26,121.37,5
20120401|2012-02-29 13:00,29,121.65,122.86,121.65,122.86,17
20120401|2012-02-29 13:30,29,122.76,122.76,122.71,122.71,2
20120401|2012-02-29 14:00,29,122.91,123.07,122.91,123.01,4
20120401|2012-03-01 03:00,1,123.42,123.42,123.42,123.42,1
20120401|2012-03-01 07:00,1,123.46,123.46,123.45,123.45,6
20120401|2012-03-01 08:00,1,123.52,123.62,123.46,123.46,3
20120401|2012-03-01 09:00,1,123.7,124.16,123.53,124.14,6
20120401|2012-03-01 09:30,1,123.93,123.93,123.52,123.52,8
20120401|2012-03-01 10:00,1,123.55,124.08,123.55,124.08,8
20120401|2012-03-01 10:30,1,124.51,124.51,124.35,124.35,2
20120401|2012-03-01 11:00,1,124.41,125.26,124.41,124.95,23
20120401|2012-03-01 11:30,1,124.88,125.13,124.77,124.77,7
20120401|2012-03-01 12:00,1,125.05,125.13,124.76,124.76,4
20120401|2012-03-01 12:30,1,125.2,126.05,125.2,126.05,16
20120401|2012-03-01 13:00,1,125.69,126.3,125.67,126.21,10
20120401|2012-03-01 13:30,1,126,126.4,125.97,126.4,16
20120401|2012-03-01 14:00,1,126.5,128.25,126.5,127.4,63
20120401|2012-03-01 14:30,1,127.69,127.7,126.75,126.86,11
20120401|2012-03-01 15:00,1,126.6,126.6,126.45,126.45,3
20120401|2012-03-01 15:30,1,126.13,126.13,126.13,126.13,1
20120401|2012-03-02 02:00,2,125.27,125.27,125.27,125.27,1
20120401|2012-03-02 02:30,2,125.07,125.07,125.07,125.07,1
20120401|2012-03-02 06:00,2,124.88,124.88,124.88,124.88,1
20120401|2012-03-02 06:30,2,124.7,124.7,124.7,124.7,1
20120401|2012-03-02 07:00,2,124.84,124.93,124.84,124.93,3
20120401|2012-03-02 07:30,2,124.94,124.94,124.94,124.94,1
20120401|2012-03-02 08:00,2,124.9,124.9,124.9,124.9,1
20120401|2012-03-02 08:30,2,124.97,124.97,124.28,124.39,4
20120401|2012-03-02 09:00,2,124.07,124.91,124.07,124.91,7
20120401|2012-03-02 09:30,2,124.57,124.57,124.27,124.27,2
20120401|2012-03-02 10:00,2,123.98,124.2,123.97,124.19,5
20120401|2012-03-02 10:30,2,124.55,124.55,123.69,123.97,5
20120401|2012-03-02 11:00,2,123.82,123.82,123.39,123.39,2
20120401|2012-03-02 11:30,2,123.88,123.88,123.82,123.82,3
20120401|2012-03-02 12:00,2,123.54,123.54,123.54,123.54,1
20120401|2012-03-02 12:30,2,123.93,123.95,123.93,123.95,2
20120401|2012-03-02 13:00,2,124.22,124.35,123.58,123.65,7
20120401|2012-03-02 13:30,2,123.73,123.73,123.63,123.63,2
20120401|2012-03-05 03:00,5,123.52,123.52,123.52,123.52,3
20120401|2012-03-05 05:30,5,123.73,123.73,123.73,123.73,1
20120401|2012-03-05 06:30,5,123.87,123.87,123.87,123.87,1
20120401|2012-03-05 07:30,5,124,124.1,124,124.1,3
20120401|2012-03-05 08:30,5,123.97,123.97,123.97,123.97,1
20120401|2012-03-05 09:00,5,123.61,123.61,123.37,123.37,3
20120401|2012-03-05 09:30,5,123.4,123.4,123.4,123.4,10
20120401|2012-03-05 10:00,5,123.58,124.17,123.42,124.16,21
20120401|2012-03-05 10:30,5,124.07,124.62,124.07,124.62,3
20120401|2012-03-05 11:30,5,124.01,124.22,123.87,123.87,3
20120401|2012-03-05 12:00,5,124.01,124.01,123.85,123.99,3
20120401|2012-03-05 14:00,5,123.81,123.96,123.81,123.96,2
20120401|2012-03-05 15:00,5,124.09,124.09,124.09,124.09,1
20120401|2012-03-05 15:30,5,124.15,124.15,124.15,124.15,3
20120401|2012-03-05 16:00,5,124.15,124.15,124.15,124.15,1
20120401|2012-03-06 04:00,6,122.85,122.85,122.85,122.85,1
20120401|2012-03-06 04:30,6,122.76,122.76,122.76,122.76,1
20120401|2012-03-06 06:30,6,123.01,123.01,123.01,123.01,1
20120401|2012-03-06 07:00,6,123.02,123.02,123.02,123.02,2
20120401|2012-03-06 08:00,6,122.08,122.2,121.65,121.76,18
20120401|2012-03-06 09:00,6,122.23,122.52,122,122.52,4
20120401|2012-03-06 09:30,6,122.2,122.2,122.2,122.2,1
20120401|2012-03-06 10:00,6,122.71,122.71,122.71,122.71,1
20120401|2012-03-06 10:30,6,122.55,122.55,122.26,122.31,76
20120401|2012-03-06 11:00,6,122.25,122.25,121.99,121.99,3
20120401|2012-03-06 11:30,6,122.05,122.05,122.05,122.05,1
20120401|2012-03-06 12:00,6,122.1,122.1,122.1,122.1,1
20120401|2012-03-06 12:30,6,122.4,122.53,122.25,122.53,6
20120401|2012-03-06 13:00,6,122.46,122.46,121.9,122.02,18
20120401|2012-03-06 13:30,6,121.99,122.19,121.99,122.1,4
20120401|2012-03-06 15:00,6,122.21,122.25,122.21,122.25,2
20120401|2012-03-06 15:30,6,122.35,122.35,122.35,122.35,1
20120401|2012-03-06 20:00,7,122.32,122.32,122.32,122.32,5
20120401|2012-03-07 03:30,7,122.75,122.75,122.75,122.75,1
20120401|2012-03-07 05:30,7,122.74,122.74,122.74,122.74,1
20120401|2012-03-07 08:00,7,123.12,123.15,122.65,122.65,7
20120401|2012-03-07 09:00,7,122.42,122.42,122.36,122.36,2
20120401|2012-03-07 09:30,7,122.1,122.49,122.1,122.49,2
20120401|2012-03-07 10:00,7,123.03,123.03,122.81,122.81,4
20120401|2012-03-07 10:30,7,122.93,123.49,122.92,123.37,6
20120401|2012-03-07 11:00,7,124.04,124.04,123.66,123.66,21
20120401|2012-03-07 11:30,7,123.6,123.6,123.51,123.52,3
20120401|2012-03-07 12:00,7,123.85,123.85,123.85,123.85,1
20120401|2012-03-07 12:30,7,123.84,123.84,123.69,123.69,2
20120401|2012-03-07 13:00,7,123.93,124.16,123.93,124.16,3
20120401|2012-03-07 13:30,7,124.07,124.27,124.02,124.27,22
20120401|2012-03-08 02:00,8,125.03,125.03,125.03,125.03,4
20120401|2012-03-08 06:00,8,125.34,125.36,125.34,125.36,3
20120401|2012-03-08 07:00,8,125.15,125.15,125.15,125.15,1
20120401|2012-03-08 07:30,8,125.15,125.19,124.98,124.98,5
20120401|2012-03-08 08:00,8,125.35,125.35,125.09,125.17,4
20120401|2012-03-08 09:00,8,125.11,125.11,124.96,124.96,4
20120401|2012-03-08 09:30,8,125.6,126.05,125.6,126.01,9
20120401|2012-03-08 10:00,8,125.95,126.29,125.95,126.23,4
20120401|2012-03-08 10:30,8,126.29,126.29,126.21,126.21,3
20120401|2012-03-08 11:30,8,125.45,125.45,125.45,125.45,1
20120401|2012-03-08 12:00,8,125.18,125.47,125.18,125.47,15
20120401|2012-03-08 13:00,8,125.51,125.52,125.5,125.51,16
20120401|2012-03-08 13:30,8,125.36,125.36,125.31,125.31,2
20120401|2012-03-08 14:00,8,125.59,125.7,125.53,125.53,7
20120401|2012-03-08 14:30,8,125.33,125.33,125.31,125.33,5
20120401|2012-03-08 15:00,8,125.33,125.33,125.3,125.3,2
20120401|2012-03-09 04:30,9,125.03,125.03,125.03,125.03,1
20120401|2012-03-09 07:30,9,125.08,125.08,124.82,124.82,5
20120401|2012-03-09 08:00,9,124.89,125.06,124.81,125.06,3
20120401|2012-03-09 08:30,9,124.85,124.85,124.85,124.85,1
20120401|2012-03-09 09:30,9,125.9,125.9,125.68,125.87,20
20120401|2012-03-09 10:00,9,126.02,126.25,126.02,126.25,4
20120401|2012-03-09 12:30,9,125.76,125.76,125.76,125.76,1
20120401|2012-03-12 03:00,12,125.46,125.46,125.46,125.46,1
20120401|2012-03-12 03:30,12,125.36,125.39,125.33,125.33,7
20120401|2012-03-12 04:30,12,125.1,125.1,125.1,125.1,1
20120401|2012-03-12 08:00,12,124.3,124.48,124.29,124.48,4
20120401|2012-03-12 08:30,12,124.29,124.5,124.29,124.42,4
20120401|2012-03-12 09:00,12,124.25,124.5,124.25,124.5,3
20120401|2012-03-12 11:00,12,125.14,125.14,125.14,125.14,1
20120401|2012-03-13 08:00,13,125.1,125.1,125.1,125.1,1
20120401|2012-03-13 08:30,13,125.1,125.1,125.08,125.08,2
20120401|2012-03-13 09:30,13,125.55,125.55,125.49,125.49,2
20120401|2012-03-13 10:00,13,125.66,125.83,125.66,125.77,8
20120401|2012-03-13 10:30,13,125.86,125.86,125.86,125.86,5
20120401|2012-03-13 11:00,13,126.45,126.45,126.45,126.45,1
20120401|2012-03-13 13:00,13,126.36,126.71,126.36,126.71,3
20120401|2012-03-13 13:30,13,126.14,126.14,126.01,126.12,3
20120401|2012-03-13 14:00,13,126.4,126.4,126.3,126.3,35
20120401|2012-03-13 14:30,13,126.14,126.14,126.14,126.14,1
20120401|2012-03-13 16:00,13,126.32,126.32,126.32,126.32,1
20120401|2012-03-14 02:00,14,125.86,125.99,125.86,125.92,8
20120401|2012-03-14 07:00,14,126.16,126.16,126.16,126.16,1
20120401|2012-03-14 07:30,14,125.85,125.95,125.74,125.95,3
20120401|2012-03-14 08:00,14,125.77,125.94,125.74,125.94,7
20120401|2012-03-14 09:00,14,126.12,126.25,126.09,126.15,31
20120401|2012-03-14 09:30,14,126.36,126.64,126.02,126.02,7
20120401|2012-03-14 10:00,14,125.88,125.88,125.52,125.75,15
20120401|2012-03-14 10:30,14,125.76,125.99,125.76,125.99,2
20120401|2012-03-14 11:00,14,125.67,125.71,125.67,125.71,2
20120401|2012-03-14 11:30,14,125.93,125.93,125.93,125.93,1
20120401|2012-03-14 12:00,14,126.1,126.1,126.1,126.1,1
20120401|2012-03-14 14:00,14,124.98,124.99,124.98,124.99,2
20120401|2012-03-15 07:00,15,124.81,124.81,124.81,124.81,1
20120401|2012-03-15 07:30,15,125.04,125.04,124.96,124.96,2
20120401|2012-03-15 08:00,15,124.72,124.72,124.65,124.65,2
20120401|2012-03-15 08:30,15,124.5,124.5,124.1,124.1,3
20120401|2012-03-15 09:00,15,124.36,124.36,124.36,124.36,1
20120501|2012-01-19 08:00,19,111.26,111.26,111.26,111.26,1
20120501|2012-01-20 12:30,20,109.7,109.7,109.7,109.7,1
20120501|2012-01-23 08:30,23,110.78,110.78,110.78,110.78,1
20120501|2012-02-02 11:30,2,110.5,110.5,110.5,110.5,1
20120501|2012-02-02 14:30,2,111.65,111.65,111.65,111.65,1
20120501|2012-02-06 13:30,6,115.48,115.48,115.48,115.48,1
20120501|2012-02-06 14:30,6,115.96,115.96,115.96,115.96,1
20120501|2012-02-07 03:30,7,115.09,115.19,115.02,115.19,4
20120501|2012-02-07 04:00,7,115.45,115.45,115.43,115.43,2
20120501|2012-02-07 08:00,7,115.8,115.8,115.77,115.77,2
20120501|2012-02-07 09:00,7,115.8,115.8,115.8,115.8,1
20120501|2012-02-07 09:30,7,115.39,115.74,115.39,115.74,3
20120501|2012-02-07 10:00,7,115.81,115.82,115.79,115.82,3
20120501|2012-02-07 12:00,7,116.01,116.01,116.01,116.01,1
20120501|2012-02-08 08:30,8,115.9,115.9,115.9,115.9,1
20120501|2012-02-08 13:30,8,116.33,116.33,116.33,116.33,1
20120501|2012-02-08 14:30,8,116.58,116.58,116.58,116.58,1
20120501|2012-02-09 09:00,9,116.78,116.78,116.78,116.78,1
20120501|2012-02-09 13:00,9,117.55,117.55,117.55,117.55,1
20120501|2012-02-09 13:30,9,117.5,117.5,117.5,117.5,1
20120501|2012-02-13 08:00,13,117.4,117.4,117.4,117.4,1
20120501|2012-02-13 08:30,13,117.2,117.2,117.2,117.2,3
20120501|2012-02-13 10:00,13,116.97,116.97,116.97,116.97,1
20120501|2012-02-14 12:30,14,116.58,116.58,116.58,116.58,1
20120501|2012-02-14 15:00,14,117.09,117.09,117.09,117.09,1
20120501|2012-02-14 23:30,15,117.45,117.45,117.45,117.45,1
20120501|2012-02-15 06:30,15,118.45,118.45,118.45,118.45,1
20120501|2012-02-16 23:30,17,119.45,119.45,119.45,119.45,1
20120501|2012-02-17 08:00,17,118.5,118.5,118.5,118.5,1
20120501|2012-02-19 17:00,21,119.7,119.7,119.7,119.7,1
20120501|2012-02-21 01:30,21,119.53,119.53,119.53,119.53,1
20120501|2012-02-22 03:00,22,120.28,120.28,120.28,120.28,1
20120501|2012-02-22 08:30,22,121.1,121.1,121.1,121.1,1
20120501|2012-02-23 03:30,23,122.4,122.4,122.4,122.4,1
20120501|2012-02-23 10:30,23,121.1,121.1,121.1,121.1,1
20120501|2012-02-24 08:00,24,122.78,122.78,122.78,122.78,1
20120501|2012-02-24 08:30,24,122.46,122.46,122.46,122.46,1
20120501|2012-02-24 10:30,24,123.3,123.3,123.3,123.3,1
20120501|2012-02-24 12:30,24,124.07,124.07,124.07,124.07,1
20120501|2012-02-27 08:00,27,123.71,123.71,123.71,123.71,1
20120501|2012-02-27 14:30,27,122.15,122.15,122.15,122.15,1
20120501|2012-02-28 21:00,29,121.15,121.15,121.15,121.15,1
20120501|2012-02-29 01:30,29,120.97,120.97,120.97,120.97,1
20120501|2012-02-29 10:00,29,120.95,120.95,120.95,120.95,1
20120501|2012-02-29 10:30,29,120.1,120.1,120.1,120.1,1
20120501|2012-02-29 13:00,29,121.5,121.5,121.5,121.5,1
20120501|2012-03-01 05:00,1,122.5,122.5,122.5,122.5,1
20120501|2012-03-01 10:00,1,122.38,122.67,122.34,122.67,7
20120501|2012-03-01 10:30,1,122.94,123.18,122.91,122.93,8
20120501|2012-03-01 11:00,1,123.22,123.89,123.22,123.89,10
20120501|2012-03-01 11:30,1,123.54,123.54,123.54,123.54,1
20120501|2012-03-01 12:00,1,123.8,123.8,123.64,123.64,2
20120501|2012-03-01 12:30,1,124.03,124.03,124.03,124.03,1
20120501|2012-03-01 13:00,1,124.5,125.04,124.5,125.04,4
20120501|2012-03-01 13:30,1,124.76,125.15,124.76,125.15,2
20120501|2012-03-01 14:00,1,125.6,126.23,125.6,126.23,2
20120501|2012-03-01 14:30,1,126,126,125.8,125.8,3
20120501|2012-03-02 07:30,2,123.99,123.99,123.99,123.99,1
20120501|2012-03-02 08:00,2,123.82,123.82,123.82,123.82,2
20120501|2012-03-02 08:30,2,123.16,123.27,123.16,123.27,2
20120501|2012-03-02 09:00,2,122.9,123.72,122.82,123.72,7
20120501|2012-03-02 10:00,2,122.87,123.07,122.87,123.07,2
20120501|2012-03-02 10:30,2,122.55,122.55,122.55,122.55,1
20120501|2012-03-02 11:00,2,122.66,122.66,122.5,122.5,2
20120501|2012-03-02 13:00,2,122.55,122.55,122.55,122.55,1
20120501|2012-03-05 09:30,5,122.25,122.74,122.25,122.74,2
20120501|2012-03-05 10:00,5,122.54,123.28,122.54,123.28,16
20120501|2012-03-05 10:30,5,123.09,123.5,122.99,123.5,3
20120501|2012-03-05 11:00,5,123.32,123.32,123.32,123.32,1
20120501|2012-03-06 04:00,6,122.1,122.1,122.1,122.1,1
20120501|2012-03-06 04:30,6,121.98,121.98,121.98,121.98,1
20120501|2012-03-06 06:30,6,122.43,122.43,122.33,122.33,5
20120501|2012-03-06 07:00,6,122.33,122.33,122.33,122.33,5
20120501|2012-03-06 08:00,6,121.59,121.59,121.1,121.1,22
20120501|2012-03-06 09:30,6,121.75,121.75,121.75,121.75,7
20120501|2012-03-06 11:00,6,121.64,121.64,121.64,121.64,1
20120501|2012-03-06 12:00,6,121.58,121.58,121.58,121.58,1
20120501|2012-03-06 19:00,7,121.5,121.5,121.5,121.5,1
20120501|2012-03-07 04:00,7,122.5,122.5,122.5,122.5,1
20120501|2012-03-07 14:00,7,123.78,123.78,123.78,123.78,10
20120501|2012-03-08 02:00,8,124.4,124.4,124.4,124.4,13
20120501|2012-03-08 03:00,8,124.5,124.5,124.5,124.5,1
20120501|2012-03-08 06:00,8,124.7,124.7,124.7,124.7,10
20120501|2012-03-08 08:00,8,124.51,124.57,124.51,124.57,2
20120501|2012-03-08 09:00,8,124.4,124.45,124.4,124.45,7
20120501|2012-03-08 09:30,8,124.98,125.5,124.98,125.5,5
20120501|2012-03-08 10:00,8,125.13,125.69,125.13,125.69,6
20120501|2012-03-08 10:30,8,125.67,125.67,125.32,125.32,3
20120501|2012-03-08 11:00,8,125.22,125.22,125.18,125.18,3
20120501|2012-03-08 12:00,8,124.66,124.82,124.66,124.82,2
20120501|2012-03-08 13:00,8,124.99,124.99,124.98,124.98,11
20120501|2012-03-08 13:30,8,124.83,124.83,124.83,124.83,1
20120501|2012-03-09 09:30,9,125.2,125.39,125.12,125.39,4
20120501|2012-03-09 10:00,9,125.55,125.68,125.55,125.59,5
20120501|2012-03-09 10:30,9,125.3,125.3,125.3,125.3,1
20120501|2012-03-12 03:30,12,124.65,124.65,124.65,124.65,1
20120501|2012-03-12 06:00,12,124.1,124.1,124.1,124.1,1
20120501|2012-03-12 08:30,12,123.74,123.85,123.74,123.85,2
20120501|2012-03-13 02:30,13,125.5,125.5,125.5,125.5,1
20120501|2012-03-13 08:00,13,124.63,124.93,124.63,124.93,4
20120501|2012-03-13 08:30,13,124.86,125,124.55,124.55,6
20120501|2012-03-13 09:00,13,125,125,125,125,1
20120501|2012-03-13 09:30,13,125.03,125.03,125.03,125.03,1
20120501|2012-03-13 10:00,13,125.24,125.24,125.24,125.24,1
20120501|2012-03-13 11:00,13,126.03,126.25,125.94,125.94,5
20120501|2012-03-13 11:30,13,125.75,125.8,125.75,125.76,3
20120501|2012-03-13 13:00,13,125.7,125.7,125.69,125.69,2
20120501|2012-03-13 13:30,13,125.6,125.6,125.46,125.46,3
20120501|2012-03-13 14:00,13,125.8,125.8,125.8,125.8,1
20120501|2012-03-13 16:00,13,125.75,125.75,125.75,125.75,1
20120501|2012-03-14 02:00,14,125.36,125.36,125.36,125.36,1
20120501|2012-03-14 02:30,14,125.3,125.3,125.3,125.3,1
20120501|2012-03-14 08:00,14,125.29,125.29,125.29,125.29,1
20120501|2012-03-14 08:30,14,125.5,125.5,125.5,125.5,1
20120501|2012-03-14 09:00,14,125.65,125.65,125.65,125.65,1
20120501|2012-03-14 09:30,14,125.88,126.15,125.88,126.02,6
20120501|2012-03-14 10:00,14,125.55,125.55,125.09,125.4,18
20120501|2012-03-14 10:30,14,125.52,125.52,125.52,125.52,1
20120501|2012-03-14 11:00,14,125.49,125.49,125.28,125.32,4
20120501|2012-03-14 11:30,14,125.41,125.57,125.41,125.57,4
20120501|2012-03-14 12:00,14,125.74,125.74,125.74,125.74,2
20120501|2012-03-14 12:30,14,124.98,124.98,124.92,124.92,2
20120501|2012-03-14 13:00,14,124.82,124.82,124.4,124.63,4
20120501|2012-03-14 13:30,14,124.74,124.79,124.74,124.79,3
20120501|2012-03-14 14:00,14,124.63,124.63,124.49,124.49,2
20120501|2012-03-14 14:30,14,124.5,124.5,124.5,124.5,1
20120501|2012-03-15 07:00,15,124.37,124.47,124.36,124.47,3
20120501|2012-03-15 07:30,15,124.61,124.61,124.61,124.61,1
20120501|2012-03-15 08:00,15,124.53,124.53,124.1,124.1,9
20120501|2012-03-15 08:30,15,123.97,123.97,123.42,123.59,7
20120501|2012-03-15 09:00,15,123.63,123.8,123.63,123.78,7
20120501|2012-03-15 09:30,15,123.87,124.03,123.87,124.03,2
20120501|2012-03-15 10:00,15,123.94,124.06,121.79,121.79,21
20120501|2012-03-15 10:30,15,122.64,122.83,121.67,122.19,29
20120501|2012-03-15 11:00,15,122.1,123.09,122.1,122.95,9
20120501|2012-03-15 11:30,15,123.2,123.46,123.13,123.32,5
20120501|2012-03-15 12:00,15,123.37,123.83,123.37,123.83,8
20120501|2012-03-15 12:30,15,123.54,123.54,123.45,123.45,2
20120501|2012-03-15 13:00,15,123.19,123.19,122.53,122.61,11
20120501|2012-03-15 13:30,15,122.68,122.75,122.68,122.75,4
20120501|2012-03-15 14:30,15,122.69,122.7,122.57,122.57,10
20120501|2012-03-16 03:30,16,123.31,123.31,123.31,123.31,1
20120501|2012-03-16 07:00,16,123.31,123.31,123.21,123.21,2
20120501|2012-03-16 07:30,16,123.45,123.45,123.45,123.45,1
20120501|2012-03-16 08:00,16,123.95,124.01,123.95,124.01,3
20120501|2012-03-16 08:30,16,123.96,123.99,123.96,123.99,2
20120501|2012-03-16 09:00,16,124.22,124.37,124.22,124.37,3
20120501|2012-03-16 09:30,16,124.1,124.1,124.1,124.1,1
20120501|2012-03-16 10:00,16,124.81,125.05,124.81,125.01,5
20120501|2012-03-16 10:30,16,124.84,124.84,124.84,124.84,1
20120501|2012-03-16 11:00,16,124.69,124.69,124.53,124.6,4
20120501|2012-03-16 11:30,16,124.8,124.8,124.8,124.8,1
20120501|2012-03-16 12:30,16,125,125,125,125,1
20120501|2012-03-16 13:00,16,125,126.04,125,126.04,8
20120501|2012-03-16 13:30,16,125.62,125.75,125.62,125.73,3
20120501|2012-03-16 14:00,16,125.69,125.79,125.66,125.73,7
20120501|2012-03-16 14:30,16,126.01,126.01,126.01,126.01,1
20120501|2012-03-16 15:00,16,126.1,126.1,126.06,126.06,2
20120501|2012-03-18 18:30,19,126.03,126.03,126.03,126.03,5
20120501|2012-03-18 23:00,19,125.92,125.92,125.92,125.92,1
20120501|2012-03-19 07:00,19,125.13,125.5,125.13,125.5,2
20120501|2012-03-19 08:00,19,125.64,125.92,125.64,125.92,6
20120501|2012-03-19 08:30,19,125.71,125.71,125.42,125.42,3
20120501|2012-03-19 09:00,19,125.31,125.5,125.22,125.5,4
20120501|2012-03-19 09:30,19,125.81,125.81,125.76,125.76,2
20120501|2012-03-19 10:00,19,125.72,125.72,125.72,125.72,1
20120501|2012-03-19 10:30,19,125.82,125.82,125.77,125.77,3
20120501|2012-03-19 11:00,19,125.86,125.86,125.42,125.53,6
20120501|2012-03-19 11:30,19,125.4,125.45,125.37,125.45,3
20120501|2012-03-19 12:00,19,125.52,125.69,125.5,125.69,9
20120501|2012-03-19 12:30,19,125.6,125.6,125.54,125.54,3
20120501|2012-03-19 13:00,19,125.76,125.76,125.76,125.76,1
20120501|2012-03-19 13:30,19,125.62,125.62,125.62,125.62,1
20120501|2012-03-19 14:00,19,125.68,125.68,125.68,125.68,1
20120501|2012-03-19 19:00,20,125.38,125.38,125.38,125.38,1
20120501|2012-03-19 21:30,20,125.15,125.15,125.15,125.15,1
20120501|2012-03-20 03:00,20,124.53,124.53,124.53,124.53,1
20120501|2012-03-20 04:00,20,124.76,124.76,124.76,124.76,1
20120501|2012-03-20 07:00,20,123.99,124.13,123.99,124.13,3
20120501|2012-03-20 08:00,20,123.99,124.2,123.82,124,9
20120501|2012-03-20 08:30,20,123.83,123.83,123.21,123.4,14
20120501|2012-03-20 09:00,20,123.54,123.76,123.46,123.46,3
20120501|2012-03-20 09:30,20,124.13,124.28,124.13,124.28,3
20120501|2012-03-20 10:00,20,124.21,124.21,124.13,124.13,2
20120501|2012-03-20 10:30,20,124.15,124.15,124.15,124.15,1
20120501|2012-03-20 11:00,20,124.3,124.3,124.2,124.2,2
20120501|2012-03-20 11:30,20,124.2,124.3,124.06,124.12,12
20120501|2012-03-20 12:00,20,124.1,124.24,124.09,124.09,16
20120501|2012-03-20 12:30,20,123.85,123.94,123.82,123.94,6
20120501|2012-03-20 13:00,20,123.95,124.18,123.81,124.14,36
20120501|2012-03-20 13:30,20,124.12,124.26,124.12,124.26,11
20120501|2012-03-20 14:00,20,124.3,124.34,124.21,124.21,11
20120501|2012-03-20 14:30,20,124.3,124.3,124.18,124.2,16
20120501|2012-03-20 15:00,20,124.12,124.24,124.05,124.06,17
20120501|2012-03-20 19:30,21,124.24,124.24,124.24,124.24,1
20120501|2012-03-21 02:30,21,124.22,124.31,124.22,124.22,7
20120501|2012-03-21 03:00,21,124.45,124.45,124.26,124.26,5
20120501|2012-03-21 03:30,21,124.52,124.52,124.39,124.43,11
20120501|2012-03-21 04:00,21,124.46,124.51,124.45,124.48,5
20120501|2012-03-21 04:30,21,124.35,124.55,124.35,124.5,12
20120501|2012-03-21 05:00,21,124.42,124.48,124.39,124.45,16
20120501|2012-03-21 05:30,21,124.44,124.46,124.34,124.43,22
20120501|2012-03-21 06:00,21,124.36,124.48,124.3,124.37,15
20120501|2012-03-21 06:30,21,124.31,124.37,124.31,124.35,13
20120501|2012-03-21 07:00,21,124.38,124.42,124.24,124.24,13
20120501|2012-03-21 07:30,21,123.99,123.99,123.79,123.89,5
20120501|2012-03-21 08:00,21,123.9,124.24,123.9,124.24,20
20120501|2012-03-21 08:30,21,124.32,124.37,124.04,124.04,17
20120501|2012-03-21 09:00,21,124.15,124.51,124.15,124.51,6
20120501|2012-03-21 09:30,21,124.31,124.44,123.95,124.18,20
20120501|2012-03-21 10:00,21,123.95,124.31,123.93,124.31,13
20120501|2012-03-21 10:30,21,124.58,124.69,124.4,124.4,20
20120501|2012-03-21 11:00,21,124.4,124.4,124.09,124.09,13
20120501|2012-03-21 11:30,21,124.07,124.31,124.07,124.3,36
20120501|2012-03-21 12:00,21,124.27,124.28,124.13,124.17,26
20120501|2012-03-21 12:30,21,124.17,124.17,123.86,123.95,20
20120501|2012-03-21 13:00,21,124.56,124.61,124.56,124.56,4
20120501|2012-03-21 13:30,21,124.2,124.2,124.2,124.2,1
20120501|2012-03-21 14:30,21,124.04,124.04,124.04,124.04,1
20120501|2012-03-21 15:00,21,123.95,123.98,123.95,123.97,3
20120501|2012-03-21 16:00,21,124.08,124.08,124.04,124.04,6
20120501|2012-03-21 19:30,22,124.07,124.07,124.07,124.07,1
20120501|2012-03-22 00:00,22,123.55,123.55,123.55,123.55,1
20120501|2012-03-22 01:30,22,123.57,123.57,123.57,123.57,1
20120501|2012-03-22 03:00,22,123.49,123.49,123.49,123.49,1
20120501|2012-03-22 03:30,22,123.16,123.16,123.16,123.16,1
20120501|2012-03-22 04:30,22,123.04,123.19,123.02,123.19,3
20120501|2012-03-22 05:00,22,123.31,123.31,123.31,123.31,1
20120501|2012-03-22 05:30,22,123.36,123.36,123.27,123.27,3
20120501|2012-03-22 06:00,22,123.27,123.27,123.24,123.26,5
20120501|2012-03-22 06:30,22,123.42,123.43,123.38,123.43,3
20120501|2012-03-22 07:00,22,123.5,123.5,123.5,123.5,1
20120501|2012-03-22 07:30,22,123.79,123.79,123.77,123.77,2
20120501|2012-03-22 08:00,22,123.57,123.57,122.72,122.72,7
20120501|2012-03-22 08:30,22,122.38,122.38,122.32,122.32,2
20120501|2012-03-22 09:00,22,122.57,122.8,122.55,122.8,4
20120501|2012-03-22 09:30,22,122.87,122.87,122.67,122.67,3
20120501|2012-03-22 10:00,22,122.59,122.59,122.5,122.5,2
20120501|2012-03-22 10:30,22,122.78,122.78,122.78,122.78,1
20120501|2012-03-22 11:30,22,122.73,122.73,122.63,122.68,6
20120501|2012-03-22 12:00,22,122.53,122.53,122.53,122.53,1
20120501|2012-03-22 13:00,22,122.85,123.13,122.72,123.13,8
20120501|2012-03-22 14:00,22,123,123,123,123,1
20120501|2012-03-23 04:30,23,123.78,123.78,123.78,123.78,1
20120501|2012-03-23 05:30,23,124.14,124.14,124.14,124.14,1
20120501|2012-03-23 06:30,23,123.68,123.68,123.68,123.68,1
20120501|2012-03-23 08:00,23,123.81,124.17,123.81,124.17,2
20120501|2012-03-23 08:30,23,123.9,127.02,123.9,125.13,28
20120501|2012-03-23 09:00,23,125.11,125.41,124.93,125.41,11
20120501|2012-03-23 09:30,23,125.18,125.18,125.18,125.18,1
20120501|2012-03-23 10:30,23,125.42,125.42,125.28,125.28,4
20120501|2012-03-23 11:00,23,125.3,125.3,124.99,125.01,6
20120501|2012-03-23 11:30,23,124.88,124.88,124.88,124.88,1
20120501|2012-03-23 12:00,23,124.75,124.75,124.75,124.75,1
20120501|2012-03-23 12:30,23,125.05,125.05,125.03,125.03,2
20120501|2012-03-23 13:00,23,124.92,125.23,124.87,125.09,12
20120501|2012-03-23 15:30,23,125.1,125.1,125.1,125.1,1
20120501|2012-03-26 01:30,26,124.71,124.71,124.71,124.71,1
20120501|2012-03-26 04:30,26,124.99,124.99,124.99,124.99,1
20120501|2012-03-26 07:00,26,125.68,125.72,125.64,125.72,5
20120501|2012-03-26 07:30,26,125.65,125.65,125.65,125.65,2
20120501|2012-03-26 08:00,26,125.6,125.6,125.6,125.6,1
20120501|2012-03-26 08:30,26,125.7,125.7,125.37,125.37,2
20120501|2012-03-26 09:00,26,125.61,125.77,125.61,125.77,2
20120501|2012-03-26 09:30,26,125.57,125.82,125.57,125.82,3
20120501|2012-03-26 10:00,26,125.49,125.52,125.49,125.52,2
20120501|2012-03-26 11:00,26,125.5,125.5,125.47,125.47,3
20120501|2012-03-26 11:30,26,125.35,125.35,125.35,125.35,1
20120501|2012-03-26 12:00,26,125.3,125.3,125.3,125.3,1
20120501|2012-03-26 13:00,26,125.58,125.67,125.58,125.66,7
20120501|2012-03-26 20:00,27,125.64,125.64,125.64,125.64,1
20120501|2012-03-27 03:30,27,125.69,125.69,125.69,125.69,1
20120501|2012-03-27 07:00,27,125.15,125.16,125.15,125.16,2
20120501|2012-03-27 07:30,27,125.27,125.27,125.27,125.27,1
20120501|2012-03-27 08:00,27,125.67,125.67,125.57,125.6,4
20120501|2012-03-27 08:30,27,125.66,126.12,125.66,126.12,4
20120501|2012-03-27 09:00,27,125.82,125.82,125.67,125.67,2
20120501|2012-03-27 09:30,27,126.03,126.05,125.49,125.49,82
20120501|2012-03-27 10:00,27,125.46,125.46,124.96,124.96,7
20120501|2012-03-27 10:30,27,125.1,125.1,124.93,125.02,3
20120501|2012-03-27 11:00,27,125.26,125.37,125.19,125.37,8
20120501|2012-03-27 11:30,27,125.29,125.29,125.2,125.2,2
20120501|2012-03-27 12:00,27,125.13,125.13,125.13,125.13,1
20120501|2012-03-27 12:30,27,125.52,125.52,125.52,125.52,1
20120501|2012-03-27 13:00,27,125.55,125.55,125.55,125.55,2
20120501|2012-03-27 13:30,27,125.51,125.51,125.51,125.51,1
20120501|2012-03-27 15:00,27,125.44,125.44,125.44,125.44,1
20120501|2012-03-27 21:30,28,124.91,124.91,124.91,124.91,1
20120501|2012-03-28 07:00,28,124.28,124.28,124.28,124.28,2
20120501|2012-03-28 07:30,28,124.1,124.34,124.1,124.34,2
20120501|2012-03-28 08:00,28,123.88,123.88,123.88,123.88,1
20120501|2012-03-28 08:30,28,124.06,124.06,123.76,123.99,8
20120501|2012-03-28 09:00,28,123.9,123.9,123.9,123.9,1
20120501|2012-03-28 09:30,28,123.91,123.91,123.76,123.76,5
20120501|2012-03-28 10:00,28,123.77,124.09,123.77,124.09,5
20120501|2012-03-28 10:30,28,124.24,124.24,123.78,123.78,6
20120501|2012-03-28 11:00,28,123.66,123.73,123.62,123.7,4
20120501|2012-03-28 11:30,28,123.89,124.03,123.89,124.03,2
20120501|2012-03-28 12:00,28,123.93,123.93,123.93,123.93,2
20120501|2012-03-28 12:30,28,123.95,123.95,123.91,123.91,6
20120501|2012-03-28 13:00,28,123.83,124.18,123.68,124.18,6
20120501|2012-03-28 13:30,28,124.04,124.13,124.04,124.13,2
20120501|2012-03-28 14:30,28,124.26,124.26,124.26,124.26,1
20120501|2012-03-28 15:30,28,124.15,124.28,124.15,124.28,3
20120501|2012-03-29 04:00,29,124.43,124.43,124.2,124.2,2
20120501|2012-03-29 04:30,29,124.24,124.26,124,124,5
20120501|2012-03-29 05:00,29,123.88,123.98,123.88,123.98,2
20120501|2012-03-29 06:00,29,123.82,123.82,123.74,123.74,2
20120501|2012-03-29 06:30,29,123.97,123.97,123.97,123.97,1
20120501|2012-03-29 07:30,29,124.2,124.2,124.2,124.2,1
20120501|2012-03-29 08:00,29,124.31,124.31,124.26,124.26,2
20120501|2012-03-29 08:30,29,124.33,124.35,123.67,123.67,8
20120501|2012-03-29 09:00,29,123.54,123.54,123.35,123.49,10
20120501|2012-03-29 09:30,29,123.18,123.18,122.74,123.03,15
20120501|2012-03-29 10:00,29,122.95,123.02,122.73,123,12
20120501|2012-03-29 10:30,29,122.9,122.92,122.89,122.89,3
20120501|2012-03-29 11:00,29,122.95,123.08,122.95,122.95,4
20120501|2012-03-29 12:00,29,122.87,122.87,122.49,122.49,13
20120501|2012-03-29 12:30,29,122.49,122.49,121.43,121.57,17
20120501|2012-03-29 13:00,29,122.12,122.42,122.06,122.42,28
20120501|2012-03-29 14:00,29,122.18,122.18,122.18,122.18,2
20120501|2012-03-29 14:30,29,122.44,122.44,122.44,122.44,2
20120501|2012-03-30 06:00,30,123.27,123.27,123.27,123.27,1
20120501|2012-03-30 06:30,30,123.2,123.26,123.2,123.26,2
20120501|2012-03-30 07:30,30,123.53,123.7,123.39,123.39,4
20120501|2012-03-30 08:00,30,123.34,123.35,123.3,123.35,3
20120501|2012-03-30 08:30,30,122.82,122.94,122.69,122.94,5
20120501|2012-03-30 09:00,30,122.97,123.19,122.97,123.19,2
20120501|2012-03-30 09:30,30,122.97,123.01,122.97,122.99,4
20120501|2012-03-30 10:00,30,123.15,123.27,123.1,123.1,5
20120501|2012-03-30 10:30,30,123.08,123.26,123.08,123.19,5
20120501|2012-03-30 11:00,30,123.02,123.03,122.98,123.03,3
20120501|2012-03-30 11:30,30,122.86,122.86,122.86,122.86,1
20120501|2012-03-30 12:00,30,122.9,122.9,122.9,122.9,1
20120501|2012-03-30 12:30,30,123.33,124.04,123.33,123.66,9
20120501|2012-03-30 13:00,30,123.47,123.51,122.88,122.96,7
20120501|2012-03-30 13:30,30,122.89,123.06,122.85,123.06,4
20120501|2012-03-30 14:00,30,123.15,123.15,123.07,123.07,3
20120501|2012-03-30 15:00,30,123.03,123.03,123.03,123.03,1
20120501|2012-04-02 02:30,2,123,123,122.79,122.79,2
20120501|2012-04-02 06:30,2,122.21,122.21,122.21,122.21,1
20120501|2012-04-02 07:00,2,122.18,122.18,122.14,122.14,2
20120501|2012-04-02 07:30,2,122.21,122.22,122.21,122.22,2
20120501|2012-04-02 08:00,2,122.04,122.04,121.75,121.85,10
20120501|2012-04-02 08:30,2,122.08,122.46,122.08,122.34,4
20120501|2012-04-02 09:00,2,122.35,123.18,122.35,123.15,12
20120501|2012-04-02 09:30,2,123.13,123.87,123,123.87,12
20120501|2012-04-02 10:00,2,124.23,124.69,123.97,123.97,23
20120501|2012-04-02 10:30,2,124.49,124.49,124.49,124.49,1
20120501|2012-04-02 11:00,2,124.82,124.82,124.42,124.42,6
20120501|2012-04-02 11:30,2,124.3,124.4,124.3,124.4,2
20120501|2012-04-02 12:30,2,124.93,125,124.93,125,2
20120501|2012-04-02 13:00,2,124.83,125.49,124.83,125.49,17
20120501|2012-04-02 13:30,2,125.46,125.46,125.42,125.46,4
20120501|2012-04-02 15:00,2,125.39,125.39,125.37,125.37,6
20120501|2012-04-02 23:00,3,125.06,125.06,125.06,125.06,1
20120501|2012-04-03 04:30,3,124.51,124.51,124.51,124.51,1
20120501|2012-04-03 07:00,3,125.18,125.18,125.18,125.18,1
20120501|2012-04-03 07:30,3,125.17,125.48,125.17,125.42,12
20120501|2012-04-03 08:00,3,125.25,125.68,125.25,125.68,21
20120501|2012-04-03 08:30,3,125.72,125.72,125.34,125.34,12
20120501|2012-04-03 09:00,3,125.25,125.38,125,125,3
20120501|2012-04-03 09:30,3,125.54,125.95,125.54,125.54,9
20120501|2012-04-03 10:00,3,125.49,125.52,125.22,125.52,6
20120501|2012-04-03 10:30,3,125.5,125.5,125.23,125.23,5
20120501|2012-04-03 11:00,3,125.08,125.08,125.08,125.08,1
20120501|2012-04-03 11:30,3,124.84,124.97,124.84,124.97,2
20120501|2012-04-03 12:30,3,124.88,124.99,124.88,124.99,4
20120501|2012-04-03 13:00,3,124.51,124.88,124.39,124.86,24
20120501|2012-04-03 13:30,3,124.82,124.84,124.82,124.82,4
20120501|2012-04-03 14:00,3,124.81,125.03,124.81,125.03,4
20120501|2012-04-03 14:30,3,125.04,125.04,125.04,125.04,1
20120501|2012-04-04 07:30,4,124.13,124.13,124.13,124.13,1
20120501|2012-04-04 08:00,4,124.19,124.19,124.19,124.19,1
20120501|2012-04-04 08:30,4,124.14,124.55,124.14,124.55,4
20120501|2012-04-04 09:00,4,124.4,124.4,124.02,124.07,5
20120501|2012-04-04 09:30,4,123.54,123.7,123,123,15
20120501|2012-04-04 10:00,4,122.91,123,122.58,123,20
20120501|2012-04-04 10:30,4,123.07,123.29,123.07,123.12,9
20120501|2012-04-04 11:00,4,123,123.26,123,123.09,6
20120501|2012-04-04 12:30,4,123.16,123.29,123.1,123.1,3
20120501|2012-04-04 13:00,4,123.05,123.05,122.33,122.33,16
20120501|2012-04-04 13:30,4,122.55,122.55,122.55,122.55,1
20120501|2012-04-04 14:00,4,122.44,122.58,122.4,122.58,4
20120501|2012-04-04 14:30,4,122.62,122.62,122.62,122.62,1
20120501|2012-04-05 04:30,5,122.78,122.78,122.78,122.78,1
20120501|2012-04-05 08:00,5,122.1,122.1,121.93,121.93,2
20120501|2012-04-05 08:30,5,121.83,122.09,121.83,122.09,2
20120501|2012-04-05 09:30,5,122.66,122.97,122.66,122.89,3
20120501|2012-04-05 10:30,5,122.84,122.84,122.84,122.84,1
20120501|2012-04-05 13:30,5,123.38,123.38,123.3,123.3,2
20120501|2012-04-05 14:00,5,123.48,123.48,123.48,123.48,1
20120501|2012-04-09 08:30,9,121.88,121.88,121.88,121.88,1
20120501|2012-04-09 09:00,9,121.6,121.6,121.6,121.6,1
20120501|2012-04-09 09:30,9,121.65,121.65,121.65,121.65,1
20120501|2012-04-09 10:00,9,121.57,121.59,121.16,121.16,19
20120501|2012-04-09 10:30,9,121.1,121.1,121.1,121.1,1
20120501|2012-04-09 11:30,9,121.55,121.55,121.55,121.55,1
20120501|2012-04-09 12:30,9,122.1,122.2,122.1,122.15,7
20120501|2012-04-09 13:00,9,122.35,122.52,122.35,122.52,2
20120501|2012-04-09 14:00,9,122.71,122.71,122.68,122.68,4
20120501|2012-04-09 15:00,9,122.58,122.58,122.58,122.58,1
20120501|2012-04-10 06:00,10,121.52,121.52,121.52,121.52,6
20120501|2012-04-10 06:30,10,121.32,121.35,121.32,121.35,7
20120501|2012-04-10 07:00,10,121.55,121.55,121.37,121.37,2
20120501|2012-04-10 07:30,10,121.48,121.67,121.48,121.67,3
20120501|2012-04-10 08:00,10,121.84,121.84,121.62,121.62,5
20120501|2012-04-10 08:30,10,122.27,122.27,122.11,122.11,2
20120501|2012-04-10 09:00,10,121.96,121.96,121.13,121.13,12
20120501|2012-04-10 09:30,10,121.3,121.4,121.15,121.15,4
20120501|2012-04-10 10:00,10,121.02,121.02,120.71,120.88,4
20120501|2012-04-10 10:30,10,120.74,120.74,120.16,120.68,19
20120501|2012-04-10 11:00,10,120.2,120.59,120.2,120.59,7
20120501|2012-04-10 11:30,10,120.68,120.8,120.38,120.38,11
20120501|2012-04-10 12:00,10,120.28,120.28,120.28,120.28,1
20120501|2012-04-10 12:30,10,120.5,120.5,120.42,120.42,3
20120501|2012-04-10 13:00,10,119.87,120,119.87,119.9,22
20120501|2012-04-10 13:30,10,120.01,120.01,120,120,2
20120501|2012-04-10 14:00,10,119.8,119.85,119.8,119.85,2
20120501|2012-04-11 03:00,11,119.24,119.24,119.24,119.24,3
20120501|2012-04-11 05:30,11,120.1,120.1,120.09,120.09,6
20120501|2012-04-11 08:00,11,119.85,119.85,119.85,119.85,1
20120501|2012-04-11 09:00,11,119.54,119.54,119.31,119.37,13
20120501|2012-04-11 09:30,11,119.69,120.1,119.46,120.1,50
20120501|2012-04-11 10:30,11,119.94,119.94,119.94,119.94,1
20120501|2012-04-11 11:00,11,120.35,120.36,120.35,120.36,2
20120501|2012-04-11 11:30,11,120.74,120.74,120.74,120.74,1
20120501|2012-04-11 12:00,11,120.49,120.49,120.41,120.41,2
20120501|2012-04-11 12:30,11,120.41,120.57,120.41,120.57,6
20120501|2012-04-11 13:00,11,120.55,120.55,120.15,120.15,11
20120501|2012-04-11 14:30,11,119.97,119.98,119.97,119.98,3
20120501|2012-04-12 06:30,12,119.99,119.99,119.99,119.99,1
20120501|2012-04-12 07:00,12,119.83,119.83,119.83,119.83,1
20120501|2012-04-12 07:30,12,119.46,119.46,119.46,119.46,2
20120501|2012-04-12 08:00,12,119.52,119.52,119.52,119.52,1
20120501|2012-04-12 09:00,12,120.5,120.61,120.37,120.37,15
20120501|2012-04-12 09:30,12,120.42,120.54,120.42,120.54,2
20120501|2012-04-12 10:00,12,120.78,120.88,120.78,120.85,12
20120501|2012-04-12 10:30,12,120.81,120.81,120.81,120.81,1
20120501|2012-04-12 12:00,12,121.16,121.16,121.16,121.16,1
20120501|2012-04-12 12:30,12,121.14,121.46,121.14,121.44,5
20120501|2012-04-12 13:00,12,121.25,121.5,121.25,121.5,2
20120501|2012-04-12 13:30,12,121.69,121.71,121.69,121.71,8
20120501|2012-04-12 14:30,12,121.63,121.63,121.63,121.63,1
20120501|2012-04-13 02:00,13,120.94,120.94,120.94,120.94,2
20120501|2012-04-13 03:30,13,121.25,121.25,121.17,121.17,2
20120501|2012-04-13 07:00,13,121.62,121.62,121.62,121.62,1
20120501|2012-04-13 08:30,13,121.4,121.4,121.4,121.4,4
20120501|2012-04-13 09:00,13,120.88,120.88,120.88,120.88,9
20120501|2012-04-13 11:30,13,121.32,121.32,121.32,121.32,2
20120501|2012-04-13 12:00,13,121.5,121.5,121.5,121.5,10
20120501|2012-04-13 12:30,13,121.39,121.39,121.39,121.39,5
20120601|2011-08-22 15:30,22,106.94,106.94,106.94,106.94,2
20120601|2011-10-19 13:30,19,104.6,104.6,104.6,104.6,1
20120601|2011-10-25 11:30,25,106.11,106.11,106.11,106.11,1
20120601|2011-10-28 10:00,28,108,108,108,108,1
20120601|2011-11-04 08:00,4,107.6,107.6,107.6,107.6,1
20120601|2011-11-04 12:30,4,107.9,107.9,107.9,107.9,1
20120601|2011-11-07 09:00,7,109.69,109.69,109.69,109.69,1
20120601|2011-11-16 12:00,16,109.3,109.3,109.3,109.3,1
20120601|2011-11-16 14:00,16,109.5,109.5,109.5,109.5,1
20120601|2011-11-16 14:30,16,109,109,109,109,1
20120601|2011-11-17 09:00,17,108.3,108.3,108.3,108.3,1
20120601|2011-11-30 07:00,30,108.57,108.57,108.57,108.57,1
20120601|2012-01-19 07:30,19,110.95,110.95,110.95,110.95,2
20120601|2012-02-27 11:00,27,122.58,122.59,122.58,122.58,16
20120601|2012-03-01 07:30,1,121.58,121.58,121.58,121.58,1
20120601|2012-03-01 11:00,1,122.17,122.17,122.17,122.17,1
20120601|2012-03-05 11:00,5,122.48,122.48,122.48,122.48,7
20120601|2012-03-06 20:00,7,121.06,121.06,121,121,10
20120601|2012-03-06 20:30,7,121.4,121.45,121.4,121.45,10
20120601|2012-03-07 09:00,7,121.45,121.45,121.35,121.35,4
20120601|2012-03-07 10:30,7,122.45,122.45,122.45,122.45,1
20120601|2012-03-08 02:00,8,123.5,123.5,123.5,123.5,1
20120601|2012-03-08 09:30,8,124.5,124.5,124.5,124.5,1
20120601|2012-03-12 13:00,12,124.12,124.12,124.12,124.12,1
20120601|2012-03-13 02:30,13,125,125,125,125,1
20120601|2012-03-13 10:00,13,124.83,124.84,124.83,124.84,5
20120601|2012-03-13 10:30,13,124.9,124.9,124.9,124.9,1
20120601|2012-03-13 15:00,13,125.17,125.17,125.17,125.17,1
20120601|2012-03-14 08:00,14,124.88,124.88,124.88,124.88,1
20120601|2012-03-14 10:00,14,124.93,124.93,124.93,124.93,1
20120601|2012-03-15 07:30,15,124.04,124.13,124.04,124.13,2
20120601|2012-03-15 08:30,15,123.5,123.5,122.94,122.94,27
20120601|2012-03-15 10:00,15,123.61,123.61,122.1,122.1,3
20120601|2012-03-15 10:30,15,121.98,121.98,121.98,121.98,1
20120601|2012-03-15 11:30,15,122.77,122.77,122.77,122.77,1
20120601|2012-03-15 13:00,15,122.1,122.1,122.1,122.1,1
20120601|2012-03-16 08:00,16,123.5,123.5,123.5,123.5,2
20120601|2012-03-16 09:00,16,124,124,124,124,2
20120601|2012-03-16 10:00,16,124.5,124.5,124.5,124.5,2
20120601|2012-03-16 13:00,16,125,125.5,125,125.5,2
20120601|2012-03-16 15:00,16,125.58,125.58,125.58,125.58,1
20120601|2012-03-19 08:00,19,125.27,125.27,125.27,125.27,1
20120601|2012-03-20 03:00,20,124.1,124.1,124.1,124.1,1
20120601|2012-03-20 07:00,20,123.6,123.6,123.6,123.6,1
20120601|2012-03-20 08:30,20,123.1,123.1,123.1,123.1,1
20120601|2012-03-22 03:30,22,122.6,122.6,122.6,122.6,1
20120601|2012-03-22 08:00,22,122.77,122.77,122.1,122.1,3
20120601|2012-03-22 08:30,22,122.1,122.1,122.1,122.1,1
20120601|2012-03-22 10:30,22,122.25,122.25,122.25,122.25,1
20120601|2012-03-22 11:30,22,122.08,122.08,122.08,122.08,7
20120601|2012-03-22 13:00,22,122.18,122.18,122.16,122.16,3
20120601|2012-03-22 13:30,22,122.55,122.55,122.55,122.55,5
20120601|2012-03-23 02:30,23,123,123,123,123,1
20120601|2012-03-23 05:30,23,123.5,123.5,123.5,123.5,2
20120601|2012-03-23 08:30,23,124,126,124,124.5,10
20120601|2012-03-23 12:00,23,124.1,124.1,124.1,124.1,1
20120601|2012-03-26 09:00,26,125,125,125,125,1
20120601|2012-03-27 03:30,27,124.95,124.95,124.95,124.95,1
20120601|2012-03-27 09:30,27,125.2,125.22,124.73,124.73,133
20120601|2012-03-28 05:00,28,123.5,123.5,123.5,123.5,2
20120601|2012-03-28 08:30,28,123.1,123.1,123.1,123.1,2
20120601|2012-03-28 09:00,28,123.2,123.2,123.2,123.2,1
20120601|2012-03-29 09:00,29,122.7,122.7,122.7,122.7,2
20120601|2012-03-29 09:30,29,122.2,122.2,122.2,122.2,2
20120601|2012-03-29 13:00,29,121.39,121.46,121.31,121.31,30
20120601|2012-03-30 04:00,30,122.5,122.5,122.5,122.5,1
20120601|2012-03-30 05:00,30,122.32,122.32,122.32,122.32,1
20120601|2012-03-30 12:30,30,123,123,123,123,1
20120601|2012-03-30 13:00,30,122.34,122.34,121.98,122.06,35
20120601|2012-04-02 06:30,2,121.5,121.5,121.5,121.5,1
20120601|2012-04-02 09:30,2,122.33,123,122.33,123,4
20120601|2012-04-02 10:00,2,123.27,123.27,123.27,123.27,5
20120601|2012-04-02 11:00,2,124,124,124,124,2
20120601|2012-04-02 13:00,2,124.5,124.5,124.5,124.5,6
20120601|2012-04-03 08:00,3,125,125,125,125,2
20120601|2012-04-04 07:30,4,123.76,123.76,123.76,123.76,1
20120601|2012-04-04 08:00,4,123.72,123.84,123.72,123.84,4
20120601|2012-04-04 08:30,4,123.7,124.17,123.7,124.17,3
20120601|2012-04-04 09:30,4,123.5,123.5,122.99,123.25,17
20120601|2012-04-04 10:00,4,122.69,122.69,122.2,122.47,11
20120601|2012-04-04 10:30,4,122.49,122.74,122.49,122.74,6
20120601|2012-04-04 11:00,4,122.69,122.69,122.69,122.69,1
20120601|2012-04-04 13:00,4,122.6,122.6,121.87,121.88,21
20120601|2012-04-04 13:30,4,122.08,122.09,122.08,122.09,9
20120601|2012-04-04 14:00,4,121.96,122.03,121.92,122.03,4
20120601|2012-04-04 14:30,4,122.14,122.14,122.14,122.14,1
20120601|2012-04-05 07:30,5,121.48,121.48,121.45,121.45,2
20120601|2012-04-05 08:00,5,121.31,121.36,121.31,121.36,2
20120601|2012-04-05 08:30,5,121.26,121.51,121.26,121.51,2
20120601|2012-04-05 09:00,5,121.51,121.51,121.51,121.51,1
20120601|2012-04-05 09:30,5,121.93,122.38,121.93,122.3,6
20120601|2012-04-05 10:30,5,122.35,122.35,122.16,122.16,5
20120601|2012-04-05 12:00,5,122.5,122.5,122.5,122.5,1
20120601|2012-04-05 12:30,5,122.25,122.25,122.25,122.25,1
20120601|2012-04-05 13:00,5,122.77,122.87,122.77,122.83,4
20120601|2012-04-05 13:30,5,122.7,122.7,122.7,122.7,1
20120601|2012-04-05 14:00,5,122.88,122.88,122.88,122.88,1
20120601|2012-04-09 07:30,9,121.52,121.52,121.52,121.52,1
20120601|2012-04-09 08:00,9,121.12,121.12,121.12,121.12,1
20120601|2012-04-09 08:30,9,121.35,121.35,121.35,121.35,1
20120601|2012-04-09 10:00,9,121.03,121.1,120.61,120.61,41
20120601|2012-04-09 10:30,9,120.53,120.53,120.53,120.53,1
20120601|2012-04-09 12:30,9,121.5,121.5,121.5,121.5,10
20120601|2012-04-09 14:00,9,122.13,122.13,122.1,122.1,4
20120601|2012-04-10 06:00,10,121.05,121.05,121.05,121.05,10
20120601|2012-04-10 06:30,10,120.85,120.87,120.85,120.87,10
20120601|2012-04-10 07:00,10,120.92,120.92,120.92,120.92,1
20120601|2012-04-10 07:30,10,121.04,121.14,121.04,121.14,2
20120601|2012-04-10 08:00,10,121.51,121.51,121.51,121.51,1
20120601|2012-04-10 08:30,10,121.77,121.77,121.5,121.5,4
20120601|2012-04-10 09:00,10,121.44,121.44,120.65,120.65,20
20120601|2012-04-10 09:30,10,120.67,120.67,120.67,120.67,1
20120601|2012-04-10 10:00,10,120.55,120.55,120.55,120.55,3
20120601|2012-04-10 10:30,10,119.85,119.85,119.85,119.85,1
20120601|2012-04-10 11:00,10,119.99,120.15,119.76,120.15,19
20120601|2012-04-10 11:30,10,120.24,120.36,119.93,119.98,79
20120601|2012-04-10 12:00,10,119.84,119.86,119.79,119.83,5
20120601|2012-04-10 13:00,10,119.55,119.59,119.4,119.56,14
20120601|2012-04-10 13:30,10,119.59,119.61,119.5,119.5,3
20120601|2012-04-10 14:00,10,119.49,119.49,119.47,119.47,5
20120601|2012-04-10 14:30,10,119.55,119.55,119.41,119.41,2
20120601|2012-04-11 05:30,11,119.7,119.7,119.7,119.7,10
20120601|2012-04-11 06:30,11,119.36,119.36,119.3,119.3,5
20120601|2012-04-11 08:00,11,119.05,119.63,119.05,119.55,7
20120601|2012-04-11 08:30,11,119.32,119.37,119.28,119.28,6
20120601|2012-04-11 09:00,11,119.05,119.05,118.9,118.95,12
20120601|2012-04-11 09:30,11,119.42,119.97,119.09,119.97,86
20120601|2012-04-11 10:00,11,119.72,119.72,119.39,119.39,6
20120601|2012-04-11 11:00,11,120.13,120.13,120.08,120.09,3
20120601|2012-04-11 11:30,11,120.5,120.5,120.5,120.5,1
20120601|2012-04-11 12:00,11,120.13,120.13,119.97,119.97,7
20120601|2012-04-11 12:30,11,120.11,120.22,120.11,120.22,2
20120601|2012-04-11 13:00,11,120.03,120.03,120.03,120.03,1
20120601|2012-04-11 13:30,11,119.67,119.67,119.67,119.67,1
20120601|2012-04-11 14:00,11,119.73,119.75,119.73,119.75,2
20120601|2012-04-12 06:00,12,119.75,119.8,119.75,119.8,8
20120601|2012-04-12 06:30,12,119.8,119.8,119.8,119.8,7
20120601|2012-04-12 07:00,12,119.66,119.66,119.64,119.64,2
20120601|2012-04-12 07:30,12,119.53,119.53,119.18,119.48,18
20120601|2012-04-12 08:00,12,119.37,119.5,119.37,119.5,4
20120601|2012-04-12 08:30,12,119.53,119.78,119.53,119.78,10
20120601|2012-04-12 09:00,12,120.38,120.38,120.25,120.34,12
20120601|2012-04-12 09:30,12,120.36,120.36,120.36,120.36,1
20120601|2012-04-12 10:00,12,120.63,120.63,120.63,120.63,1
20120601|2012-04-12 10:30,12,120.71,120.75,120.7,120.7,4
20120601|2012-04-12 12:00,12,121.03,121.03,120.95,120.95,2
20120601|2012-04-12 12:30,12,121.03,121.36,121.03,121.29,10
20120601|2012-04-12 13:00,12,121.33,121.52,121.33,121.52,3
20120601|2012-04-12 13:30,12,121.5,121.54,121.44,121.53,4
20120601|2012-04-12 14:00,12,121.54,121.54,121.54,121.54,1
20120601|2012-04-12 14:30,12,121.5,121.5,121.5,121.5,1
20120601|2012-04-13 07:00,13,121.28,121.38,121.28,121.38,3
20120601|2012-04-13 07:30,13,121.36,121.43,121.36,121.39,3
20120601|2012-04-13 08:00,13,121.55,121.55,121,121.17,27
20120601|2012-04-13 08:30,13,120.96,121.17,120.96,121.01,6
20120601|2012-04-13 09:00,13,120.8,120.97,120.5,120.56,6
20120601|2012-04-13 09:30,13,120.82,121,120.62,121,21
20120601|2012-04-13 10:00,13,121.13,121.13,121,121.01,5
20120601|2012-04-13 10:30,13,120.9,121.01,120.9,120.95,4
20120601|2012-04-13 11:00,13,120.92,120.92,120.66,120.75,12
20120601|2012-04-13 11:30,13,120.92,120.92,120.92,120.92,10
20120601|2012-04-13 12:00,13,121.07,121.23,121.07,121.18,9
20120601|2012-04-13 12:30,13,121.06,121.06,121.06,121.06,10
20120601|2012-04-13 13:00,13,121.18,121.31,121.18,121.31,6
20120601|2012-04-13 13:30,13,121.16,121.16,121.16,121.16,1
20120601|2012-04-13 14:00,13,121.4,121.4,121.4,121.4,1
20120601|2012-04-16 06:00,16,120.03,120.03,120.01,120.01,2
20120601|2012-04-16 07:00,16,119.56,119.7,119.55,119.7,4
20120601|2012-04-16 07:30,16,119.92,120.05,119.92,119.93,5
20120601|2012-04-16 08:00,16,119.96,119.96,119.8,119.86,5
20120601|2012-04-16 08:30,16,120,120,119.67,119.67,3
20120601|2012-04-16 09:00,16,119.46,119.46,118.67,118.81,15
20120601|2012-04-16 09:30,16,119.23,119.23,119.23,119.23,1
20120601|2012-04-16 10:00,16,119.07,119.07,118.53,118.58,52
20120601|2012-04-16 10:30,16,118.63,118.63,118.61,118.61,3
20120601|2012-04-16 11:00,16,118.56,118.56,118.28,118.37,3
20120601|2012-04-16 11:30,16,118.61,118.66,118.56,118.66,3
20120601|2012-04-16 12:30,16,118.65,118.83,118.53,118.53,13
20120601|2012-04-16 13:00,16,118.78,118.84,118.64,118.64,14
20120601|2012-04-16 14:00,16,118.57,118.6,118.53,118.53,52
20120601|2012-04-16 20:00,17,118.47,118.47,118.46,118.46,9
20120601|2012-04-16 20:30,17,118.46,118.46,118.46,118.46,1
20120601|2012-04-17 06:30,17,118.62,118.62,118.48,118.48,4
20120601|2012-04-17 07:00,17,118.32,118.4,118.28,118.4,6
20120601|2012-04-17 07:30,17,118.62,118.62,118.37,118.45,5
20120601|2012-04-17 08:00,17,118.3,118.85,118.3,118.74,6
20120601|2012-04-17 08:30,17,118.72,118.93,118.72,118.93,4
20120601|2012-04-17 09:00,17,119.28,119.28,119.08,119.08,11
20120601|2012-04-17 10:00,17,118.62,118.63,118.6,118.63,4
20120601|2012-04-17 10:30,17,118.6,118.6,118.6,118.6,1
20120601|2012-04-17 11:00,17,118.46,118.46,118.2,118.2,3
20120601|2012-04-17 11:30,17,118.45,118.45,118.45,118.45,1
20120601|2012-04-17 12:30,17,118.84,118.89,118.84,118.89,2
20120601|2012-04-17 13:00,17,119,119,119,119,1
20120601|2012-04-17 13:30,17,118.82,118.82,118.76,118.79,5
20120601|2012-04-17 14:00,17,118.7,118.7,118.63,118.63,2
20120601|2012-04-17 14:30,17,118.65,118.65,118.65,118.65,20
20120601|2012-04-17 20:30,18,118.5,118.5,118.44,118.44,5
20120601|2012-04-18 00:30,18,118.72,118.72,118.72,118.72,3
20120601|2012-04-18 06:00,18,117.7,117.7,117.7,117.7,1
20120601|2012-04-18 07:00,18,117.97,117.97,117.97,117.97,1
20120601|2012-04-18 07:30,18,117.65,117.68,117.58,117.68,7
20120601|2012-04-18 08:00,18,117.72,117.72,117.72,117.72,1
20120601|2012-04-18 08:30,18,117.71,117.71,117.62,117.62,2
20120601|2012-04-18 09:00,18,117.55,117.55,117.37,117.42,5
20120601|2012-04-18 09:30,18,117.52,117.7,117.19,117.19,27
20120601|2012-04-18 10:00,18,117.17,117.17,116.74,116.74,18
20120601|2012-04-18 10:30,18,116.84,117.03,116.84,117.03,5
20120601|2012-04-18 11:00,18,117.17,117.27,117.17,117.27,6
20120601|2012-04-18 11:30,18,117.25,117.25,117.25,117.25,1
20120601|2012-04-18 12:00,18,117.23,118.26,117.21,117.83,16
20120601|2012-04-18 12:30,18,117.96,117.96,117.73,117.73,5
20120601|2012-04-18 13:00,18,117.52,118.04,117.5,118.02,13
20120601|2012-04-18 13:30,18,117.96,117.96,117.96,117.96,1
20120601|2012-04-18 14:00,18,117.97,117.97,117.96,117.96,2
20120601|2012-04-18 15:30,18,118.06,118.06,118.06,118.06,1
20120601|2012-04-19 03:00,19,118.67,118.67,118.67,118.67,1
20120601|2012-04-19 04:00,19,118.86,118.86,118.86,118.86,1
20120601|2012-04-19 06:00,19,118.85,118.85,118.65,118.65,4
20120601|2012-04-19 06:30,19,118.52,118.54,118.52,118.54,3
20120601|2012-04-19 07:00,19,118.67,118.67,118.61,118.61,2
20120601|2012-04-19 07:30,19,118.6,118.6,118.34,118.5,17
20120601|2012-04-19 08:00,19,118.42,118.92,118.42,118.81,6
20120601|2012-04-19 08:30,19,118.98,119.05,118.98,119.05,2
20120601|2012-04-19 09:00,19,118.75,118.75,118.45,118.58,5
20120601|2012-04-19 09:30,19,118.69,119.15,118.69,118.96,21
20120601|2012-04-19 10:00,19,118.82,118.82,118.42,118.42,10
20120601|2012-04-19 10:30,19,118.43,118.48,118.35,118.48,6
20120601|2012-04-19 11:00,19,118.42,118.42,117.9,117.9,13
20120601|2012-04-19 11:30,19,117.78,117.78,117.78,117.78,6
20120601|2012-04-19 12:00,19,117.96,117.96,117.96,117.96,1
20120601|2012-04-19 12:30,19,118.12,118.22,118.12,118.17,5
20120601|2012-04-19 13:00,19,117.82,117.97,117.71,117.97,11
20120601|2012-04-19 13:30,19,117.8,117.83,117.78,117.83,12
20120601|2012-04-20 04:00,20,118.47,118.47,118.47,118.47,1
20120601|2012-04-20 07:00,20,119.36,119.36,119.27,119.27,2
20120601|2012-04-20 07:30,20,118.9,118.98,118.9,118.98,2
20120601|2012-04-20 08:00,20,118.93,119.14,118.93,119.11,65
20120601|2012-04-20 08:30,20,119.05,119.05,119.05,119.05,1
20120601|2012-04-20 09:00,20,119.54,119.54,119.54,119.54,2
20120601|2012-04-20 09:30,20,119.56,119.63,119.12,119.14,7
20120601|2012-04-20 10:00,20,119.03,119.03,119.02,119.02,2
20120601|2012-04-20 10:30,20,119,119,118.83,118.83,3
20120601|2012-04-20 12:30,20,118.82,118.82,118.68,118.68,13
20120601|2012-04-20 13:00,20,118.6,118.62,118.39,118.47,48
20120601|2012-04-20 15:30,20,118.83,118.83,118.83,118.83,4
20120601|2012-04-23 03:00,23,118.2,118.2,118.2,118.2,1
20120601|2012-04-23 06:00,23,117.93,117.93,117.93,117.93,1
20120601|2012-04-23 07:00,23,117.72,117.72,117.65,117.65,3
20120601|2012-04-23 07:30,23,117.68,117.68,117.68,117.68,1
20120601|2012-04-23 08:00,23,117.53,117.53,117.47,117.5,3
20120601|2012-04-23 09:00,23,117.43,117.55,117.41,117.55,3
20120601|2012-04-23 09:30,23,117.69,117.83,117.69,117.69,6
20120601|2012-04-23 10:00,23,117.36,117.36,117.27,117.34,5
20120601|2012-04-23 10:30,23,117.52,117.7,117.52,117.7,42
20120601|2012-04-23 11:00,23,117.69,117.8,117.65,117.65,58
20120601|2012-04-23 11:30,23,117.76,117.76,117.74,117.74,65
20120601|2012-04-23 12:30,23,118.48,118.48,118.27,118.27,9
20120601|2012-04-23 13:00,23,118.4,118.71,118.4,118.7,40
20120601|2012-04-23 13:30,23,118.67,118.67,118.59,118.63,9
20120601|2012-04-23 14:00,23,118.69,118.69,118.58,118.58,2
20120601|2012-04-23 14:30,23,118.61,118.61,118.61,118.61,1
20120601|2012-04-23 15:00,23,118.83,118.83,118.83,118.83,2
20120601|2012-04-23 16:00,23,118.86,118.86,118.86,118.86,15
20120601|2012-04-24 01:00,24,118.56,118.56,118.56,118.56,3
20120601|2012-04-24 02:00,24,118.49,118.49,118.45,118.45,18
20120601|2012-04-24 03:30,24,118.44,118.44,118.44,118.44,3
20120601|2012-04-24 04:00,24,118.55,118.55,118.51,118.51,7
20120601|2012-04-24 05:30,24,118.19,118.25,118.19,118.25,4
20120601|2012-04-24 07:00,24,118.67,118.67,118.67,118.67,1
20120601|2012-04-24 07:30,24,118.3,118.3,118.3,118.3,1
20120601|2012-04-24 08:00,24,118.32,118.82,118.32,118.71,53
20120601|2012-04-24 09:30,24,118.47,118.47,118.24,118.26,60
20120601|2012-04-24 10:00,24,118.17,118.17,118.17,118.17,2
20120601|2012-04-24 10:30,24,118.21,118.21,118.21,118.21,1
20120601|2012-04-24 11:00,24,118.25,118.25,118.25,118.25,1
20120601|2012-04-24 11:30,24,118.35,118.35,118.21,118.21,3
20120601|2012-04-24 12:00,24,118.13,118.13,117.96,118.09,4
20120601|2012-04-24 12:30,24,118.01,118.01,117.98,117.98,2
20120601|2012-04-24 13:00,24,117.91,118.19,117.9,118.19,12
20120601|2012-04-24 14:00,24,118.15,118.15,118.15,118.15,2
20120601|2012-04-25 07:00,25,119,119.19,119,119.19,2
20120601|2012-04-25 07:30,25,118.93,118.93,117.47,117.98,22
20120601|2012-04-25 08:00,25,117.95,118.55,117.87,118.55,14
20120601|2012-04-25 08:30,25,118.13,118.13,118.08,118.08,2
20120601|2012-04-25 09:30,25,118.26,118.31,117.66,117.82,15
20120601|2012-04-25 10:00,25,117.59,117.99,117.59,117.89,4
20120601|2012-04-25 10:30,25,118.04,118.04,118.02,118.02,6
20120601|2012-04-25 11:30,25,117.95,118.34,117.95,118.34,3
20120601|2012-04-25 12:00,25,118.54,118.79,118.54,118.7,3
20120601|2012-04-25 12:30,25,118.76,118.99,118.76,118.89,6
20120601|2012-04-25 13:00,25,118.83,119.13,118.83,119.11,5
20120601|2012-04-25 13:30,25,119.09,119.09,118.99,119.05,8
20120601|2012-04-25 14:00,25,118.97,118.97,118.91,118.95,6
20120601|2012-04-25 14:30,25,118.97,118.97,118.97,118.97,1
20120601|2012-04-25 15:30,25,119.11,119.11,119.05,119.05,2
20120601|2012-04-26 02:30,26,119.31,119.31,119.31,119.31,1
20120601|2012-04-26 04:30,26,119.28,119.28,119.28,119.28,1
20120601|2012-04-26 06:00,26,119.24,119.24,119.24,119.24,1
20120601|2012-04-26 06:30,26,119.5,119.5,119.5,119.5,1
20120601|2012-04-26 07:30,26,119.37,119.47,119.37,119.47,2
20120601|2012-04-26 08:00,26,119.5,119.73,119.5,119.68,54
20120601|2012-04-26 08:30,26,119.65,119.68,119.45,119.53,7
20120601|2012-04-26 09:00,26,119.74,119.74,119.53,119.67,12
20120601|2012-04-26 09:30,26,119.94,120.1,119.94,119.95,9
20120601|2012-04-26 10:00,26,119.77,119.82,119.7,119.7,5
20120601|2012-04-26 10:30,26,119.71,119.71,119.66,119.66,2
20120601|2012-04-26 11:30,26,119.71,119.71,119.71,119.71,5
20120601|2012-04-26 12:00,26,119.8,119.8,119.8,119.8,1
20120601|2012-04-26 12:30,26,119.96,119.98,119.93,119.98,27
20120601|2012-04-26 13:00,26,120.03,120.03,119.81,119.91,9
20120601|2012-04-26 14:00,26,119.88,119.88,119.88,119.88,1
20120601|2012-04-26 14:30,26,119.8,119.8,119.8,119.8,1
20120601|2012-04-27 07:00,27,119.77,119.77,119.77,119.77,1
20120601|2012-04-27 07:30,27,119.73,119.79,119.73,119.74,4
20120601|2012-04-27 08:00,27,119.67,119.81,119.67,119.77,11
20120601|2012-04-27 09:00,27,119.63,119.63,119.5,119.5,2
20120601|2012-04-27 09:30,27,119.68,119.76,119.68,119.76,2
20120601|2012-04-27 10:00,27,119.39,119.4,119.12,119.14,11
20120601|2012-04-27 10:30,27,119.14,119.25,119.14,119.21,51
20120601|2012-04-27 11:00,27,119.28,119.44,119.28,119.36,4
20120601|2012-04-27 11:30,27,119.46,119.46,119.46,119.46,1
20120601|2012-04-27 12:00,27,119.61,119.61,119.61,119.61,2
20120601|2012-04-27 12:30,27,119.48,119.48,119.48,119.48,1
20120601|2012-04-27 13:00,27,119.76,119.8,119.76,119.8,3
20120601|2012-04-27 13:30,27,119.74,119.77,119.7,119.7,4
20120601|2012-04-27 14:00,27,119.6,119.69,119.6,119.69,2
20120601|2012-04-27 14:30,27,119.62,119.62,119.62,119.62,1
20120601|2012-04-30 02:00,30,119.47,119.47,119.47,119.47,1
20120601|2012-04-30 03:00,30,119.46,119.46,119.46,119.46,1
20120601|2012-04-30 06:30,30,119.37,119.37,119.37,119.37,1
20120601|2012-04-30 07:00,30,119.29,119.29,119.29,119.29,1
20120601|2012-04-30 07:30,30,119.41,119.41,119.38,119.38,2
20120601|2012-04-30 08:00,30,119.34,119.34,119.34,119.34,1
20120601|2012-04-30 08:30,30,119.38,119.4,119.38,119.4,2
20120601|2012-04-30 09:00,30,119.48,119.51,119.48,119.51,3
20120601|2012-04-30 10:00,30,118.85,118.85,118.76,118.85,6
20120601|2012-04-30 10:30,30,119.12,119.12,119.12,119.12,1
20120601|2012-04-30 12:00,30,119.21,119.21,119.21,119.21,1
20120601|2012-04-30 13:00,30,119.41,119.67,119.32,119.45,6
20120601|2012-04-30 13:30,30,119.52,119.52,119.5,119.5,2
20120601|2012-04-30 14:00,30,119.41,119.41,119.41,119.41,1
20120601|2012-04-30 15:00,30,119.23,119.23,119.23,119.23,2
20120601|2012-05-01 05:00,1,118.88,118.88,118.88,118.88,1
20120601|2012-05-01 06:00,1,119,119,119,119,1
20120601|2012-05-01 07:30,1,119.01,119.06,119.01,119.06,4
20120601|2012-05-01 08:00,1,118.91,118.93,118.91,118.93,3
20120601|2012-05-01 08:30,1,118.98,118.98,118.98,118.98,1
20120601|2012-05-01 09:00,1,119,119.87,119,119.87,7
20120601|2012-05-01 09:30,1,119.71,119.96,119.71,119.96,4
20120601|2012-05-01 10:00,1,119.72,119.72,119.72,119.72,1
20120601|2012-05-01 10:30,1,119.78,119.78,119.78,119.78,5
20120601|2012-05-01 12:00,1,119.8,119.8,119.73,119.73,3
20120601|2012-05-01 12:30,1,119.86,119.86,119.86,119.86,1
20120601|2012-05-01 13:00,1,119.65,119.66,119.65,119.66,5
20120601|2012-05-01 13:30,1,119.72,119.72,119.7,119.7,3
20120601|2012-05-01 14:00,1,119.68,119.68,119.68,119.68,1
20120601|2012-05-01 14:30,1,119.6,119.6,119.6,119.6,1
20120601|2012-05-01 20:30,2,119.52,119.52,119.52,119.52,1
20120601|2012-05-02 06:30,2,119.2,119.2,119.2,119.2,3
20120601|2012-05-02 07:30,2,119.07,119.07,118.88,118.88,2
20120601|2012-05-02 08:00,2,118.87,119.1,118.87,119.1,8
20120601|2012-05-02 08:30,2,119.04,119.04,119.04,119.04,1
20120601|2012-05-02 09:00,2,119.08,119.1,119.08,119.1,2
20120601|2012-05-02 09:30,2,118.98,119.02,118.98,119.02,7
20120601|2012-05-02 10:00,2,118.79,118.79,117.91,118.02,9
20120601|2012-05-02 11:00,2,117.77,118.07,117.77,118.07,3
20120601|2012-05-02 12:00,2,118.36,118.36,118.36,118.36,2
20120601|2012-05-02 13:00,2,118.09,118.09,118.09,118.09,1
20120601|2012-05-03 03:30,3,118.03,118.03,118.03,118.03,1
20120601|2012-05-03 04:00,3,117.52,117.52,117.52,117.52,1
20120601|2012-05-03 05:00,3,117.56,117.6,117.56,117.6,2
20120601|2012-05-03 07:00,3,117.76,117.76,117.74,117.74,3
20120601|2012-05-03 07:30,3,117.82,117.82,117.82,117.82,2
20120601|2012-05-03 08:00,3,117.88,117.89,117.68,117.68,5
20120601|2012-05-03 08:30,3,117.27,117.27,117.27,117.27,1
20120601|2012-05-03 09:00,3,116.78,116.78,116.63,116.68,11
20120601|2012-05-03 09:30,3,116.43,116.43,116.41,116.41,3
20120601|2012-05-03 10:30,3,116.31,116.31,116.31,116.31,1
20120601|2012-05-03 11:30,3,116.17,116.17,116.12,116.12,3
20120601|2012-05-03 12:00,3,116.11,116.13,116,116.1,7
20120601|2012-05-03 12:30,3,116.3,116.3,116.3,116.3,1
20120601|2012-05-03 13:00,3,116.23,116.35,116.03,116.09,6
20120601|2012-05-03 13:30,3,116.02,116.02,116.02,116.02,3
20120601|2012-05-03 14:00,3,116.12,116.12,116.12,116.12,1
20120601|2012-05-03 15:00,3,116.09,116.13,116.09,116.13,4
20120601|2012-05-04 02:30,4,115.74,115.82,115.15,115.15,11
20120601|2012-05-04 03:00,4,115.39,115.52,115.39,115.41,3
20120601|2012-05-04 03:30,4,115.58,115.6,115.58,115.6,2
20120601|2012-05-04 04:00,4,115.32,115.32,115.2,115.21,3
20120601|2012-05-04 04:30,4,115.17,115.17,115.17,115.17,1
20120601|2012-05-04 05:00,4,114.89,114.89,114.89,114.89,1
20120601|2012-05-04 05:30,4,115.16,115.16,115.16,115.16,1
20120601|2012-05-04 07:00,4,114.8,114.8,114.6,114.6,13
20120601|2012-05-04 07:30,4,114.42,114.49,114.41,114.49,4
20120601|2012-05-04 08:00,4,114.42,114.42,113.83,113.83,66
20120601|2012-05-04 08:30,4,113.88,114.14,113.85,113.88,8
20120601|2012-05-04 09:00,4,113.65,113.65,113.38,113.38,2
20120601|2012-05-04 09:30,4,113.14,113.14,111.83,111.99,68
20120601|2012-05-04 10:00,4,111.9,112.56,111.9,112.21,101
20120601|2012-05-04 10:30,4,112.21,112.33,112.2,112.33,50
20120601|2012-05-04 11:00,4,112.25,112.61,112.25,112.52,5
20120601|2012-05-04 11:30,4,112.42,112.42,112.42,112.42,1
20120601|2012-05-04 12:00,4,112.61,112.67,112.5,112.67,4
20120601|2012-05-04 13:00,4,113.14,113.15,113.03,113.15,8
20120601|2012-05-04 13:30,4,113.13,113.18,113.13,113.18,3
20120601|2012-05-04 14:30,4,113.35,113.43,113.35,113.43,2
20120601|2012-05-06 18:30,7,111.35,111.35,111.17,111.17,15
20120601|2012-05-06 19:30,7,111.76,111.81,111.64,111.64,7
20120601|2012-05-06 20:00,7,111.37,111.37,111.37,111.37,10
20120601|2012-05-06 22:30,7,112.37,112.37,112.37,112.37,1
20120601|2012-05-06 23:30,7,112.45,112.45,112.45,112.45,1
20120601|2012-05-07 03:30,7,112.29,112.29,112.29,112.29,1
20120601|2012-05-07 04:30,7,112.66,112.66,112.66,112.66,1
20120601|2012-05-07 05:30,7,112.9,112.91,112.86,112.86,4
20120601|2012-05-07 06:00,7,113.07,113.07,113.07,113.07,1
20120601|2012-05-07 07:30,7,112.85,112.85,112.85,112.85,1
20120601|2012-05-07 08:00,7,112.85,112.85,112.85,112.85,1
20120601|2012-05-07 10:00,7,112.19,112.19,112.19,112.19,2
20120601|2012-05-07 10:30,7,112.3,112.3,112.3,112.3,1
20120601|2012-05-07 11:30,7,112.86,112.86,112.86,112.86,1
20120601|2012-05-07 12:30,7,112.8,112.8,112.8,112.8,3
20120601|2012-05-07 13:00,7,113.14,113.15,113.14,113.15,3
20120601|2012-05-07 13:30,7,113.1,113.1,113.1,113.1,10
20120601|2012-05-07 23:00,8,113.46,113.48,113.46,113.48,15
20120601|2012-05-07 23:30,8,113.48,113.48,113.45,113.45,6
20120601|2012-05-08 01:30,8,113.15,113.15,113.15,113.15,4
20120601|2012-05-08 02:00,8,112.51,112.51,112.51,112.51,1
20120601|2012-05-08 02:30,8,112.4,112.4,112.38,112.38,2
20120601|2012-05-08 03:00,8,112.62,112.62,112.62,112.62,1
20120601|2012-05-08 05:30,8,112.24,112.24,112.24,112.24,3
20120601|2012-05-08 06:00,8,112.3,112.3,112.15,112.25,7
20120601|2012-05-08 06:30,8,112.25,112.25,112.25,112.25,10
20120601|2012-05-08 07:00,8,112.51,112.51,112.11,112.13,11
20120601|2012-05-08 07:30,8,112.34,112.34,112.34,112.34,1
20120601|2012-05-08 08:00,8,111.9,112.34,111.9,112.34,126
20120601|2012-05-08 08:30,8,111.87,111.87,111.51,111.51,7
20120601|2012-05-08 09:00,8,111.32,111.47,111.26,111.47,11
20120601|2012-05-08 09:30,8,111.45,111.45,110.56,110.88,26
20120601|2012-05-08 10:00,8,110.89,110.98,110.84,110.98,97
20120601|2012-05-08 10:30,8,111,111.65,111,111.65,7
20120601|2012-05-08 11:00,8,111.4,111.41,111.4,111.41,2
20120601|2012-05-08 11:30,8,111.25,111.59,111.25,111.59,12
20120601|2012-05-08 12:00,8,111.82,112,111.82,111.85,7
20120601|2012-05-08 12:30,8,112.03,112.15,111.95,112.15,39
20120601|2012-05-08 13:00,8,112.15,112.75,111.95,112.75,141
20120601|2012-05-08 13:30,8,112.71,112.99,112.71,112.93,35
20120601|2012-05-08 14:00,8,112.99,112.99,112.82,112.83,18
20120601|2012-05-08 14:30,8,112.95,113.04,112.92,113.04,13
20120601|2012-05-08 15:00,8,113.01,113.01,113.01,113.01,1
20120601|2012-05-09 03:30,9,112.34,112.34,112.34,112.34,2
20120601|2012-05-09 05:30,9,111.82,111.9,111.82,111.9,2
20120601|2012-05-09 07:00,9,111.92,111.92,111.42,111.42,14
20120601|2012-05-09 08:00,9,111.41,111.72,111.35,111.72,13
20120601|2012-05-09 08:30,9,111.77,112.16,111.77,112.16,8
20120601|2012-05-09 09:00,9,111.62,111.7,111.62,111.69,3
20120601|2012-05-09 10:00,9,112.25,112.26,112.25,112.26,2
20120601|2012-05-09 10:30,9,112.36,112.99,112.36,112.83,25
20120601|2012-05-09 11:00,9,112.49,112.49,112.49,112.49,10
20120601|2012-05-09 12:00,9,112.5,112.5,112.5,112.5,5
20120601|2012-05-09 12:30,9,112.65,112.88,112.65,112.88,15
20120601|2012-05-09 13:00,9,112.75,113.24,112.75,113.24,3
20120601|2012-05-09 13:30,9,113.12,113.12,112.86,112.86,19
20120601|2012-05-09 14:00,9,112.79,112.79,112.64,112.64,12
20120601|2012-05-10 03:00,10,112.93,112.93,112.93,112.93,1
20120601|2012-05-10 06:30,10,112.93,112.99,112.93,112.99,4
20120601|2012-05-10 07:30,10,113.55,113.65,113.38,113.4,43
20120601|2012-05-10 08:30,10,113.18,113.18,112.89,113.05,13
20120601|2012-05-10 09:00,10,112.86,113.04,112.78,112.89,77
20120601|2012-05-10 09:30,10,112.54,112.75,112.53,112.67,135
20120601|2012-05-10 10:00,10,112.38,112.52,112.16,112.52,7
20120601|2012-05-10 10:30,10,112.61,112.61,112.61,112.61,1
20120601|2012-05-10 11:00,10,112.77,112.77,112.77,112.77,1
20120601|2012-05-10 11:30,10,112.91,112.91,112.91,112.91,1
20120601|2012-05-10 12:00,10,112.94,112.94,112.94,112.94,1
20120601|2012-05-10 12:30,10,113.15,113.25,113.15,113.25,10
20120601|2012-05-10 13:00,10,112.95,112.95,112.71,112.71,21
20120601|2012-05-10 13:30,10,112.54,112.57,112.54,112.57,11
20120601|2012-05-10 14:00,10,112.42,112.42,112.42,112.42,1
20120601|2012-05-11 02:00,11,111.7,111.7,111.7,111.7,1
20120601|2012-05-11 02:30,11,111.53,111.53,111.53,111.53,1
20120601|2012-05-11 03:00,11,111.82,111.82,111.82,111.82,1
20120601|2012-05-11 04:30,11,111.65,111.65,111.65,111.65,1
20120601|2012-05-11 05:00,11,111.9,111.9,111.76,111.76,3
20120601|2012-05-11 07:00,11,112.02,112.02,112.02,112.02,1
20120601|2012-05-11 07:30,11,111.9,111.9,111.66,111.66,13
20120601|2012-05-11 08:00,11,111.65,111.65,111.65,111.65,1
20120601|2012-05-11 08:30,11,111.94,111.99,111.94,111.99,3
20120601|2012-05-11 09:00,11,112.48,112.48,112.48,112.48,5
20120601|2012-05-11 09:30,11,112.58,112.58,112.58,112.58,2
20120601|2012-05-11 10:00,11,112.56,112.56,112.56,112.56,1
20120601|2012-05-11 10:30,11,112.77,112.77,112.77,112.77,1
20120601|2012-05-11 11:00,11,112.44,112.44,112.44,112.44,1
20120601|2012-05-11 12:00,11,112.3,112.3,112.3,112.3,7
20120601|2012-05-11 12:30,11,112.43,112.43,112.43,112.43,1
20120601|2012-05-11 13:00,11,112.6,112.73,112.19,112.19,127
20120601|2012-05-11 13:30,11,112.15,112.16,112.15,112.16,2
20120601|2012-05-13 20:30,14,111.81,111.81,111.81,111.81,2
20120601|2012-05-13 21:00,14,111.79,111.79,111.79,111.79,1
20120601|2012-05-14 03:30,14,110.57,110.57,110.41,110.41,3
20120601|2012-05-14 04:00,14,110.06,110.65,110.05,110.63,7
20120601|2012-05-14 04:30,14,110.34,110.34,110.34,110.34,1
20120601|2012-05-14 12:30,14,111.02,111.02,111.02,111.02,1
20120601|2012-05-14 13:00,14,111.08,111.69,110.98,111.69,232
20120601|2012-05-14 13:30,14,111.3,111.3,111.28,111.28,4
20120601|2012-05-14 15:00,14,110.98,110.99,110.98,110.99,2
20120601|2012-05-15 02:00,15,111.51,111.51,111.51,111.51,1
20120601|2012-05-15 03:30,15,111.65,111.65,111.65,111.65,1
20120601|2012-05-15 05:00,15,111.93,111.93,111.93,111.93,1
20120601|2012-05-15 06:30,15,112.24,112.24,112.24,112.24,1
20120601|2012-05-15 07:30,15,112.52,112.52,112.52,112.52,1
20120601|2012-05-15 08:00,15,111.95,111.95,111.94,111.94,4
20120601|2012-05-15 08:30,15,112.31,112.31,112.31,112.31,1
20120601|2012-05-15 09:00,15,112.53,112.53,112.53,112.53,1
20120601|2012-05-15 10:00,15,111.5,111.5,111.5,111.5,1
20120601|2012-05-15 10:30,15,111.84,111.84,111.84,111.84,1
20120601|2012-05-15 12:30,15,112,112,112,112,6
20120601|2012-05-15 13:00,15,111.98,112.28,111.98,112.28,13
20120601|2012-05-15 13:30,15,112.26,112.26,112.25,112.25,2
20120601|2012-05-15 14:00,15,111.99,112.05,111.73,111.73,3
20120601|2012-05-15 14:30,15,111.73,111.73,111.73,111.73,1
20120601|2012-05-16 02:00,16,110.72,110.72,110.72,110.72,1
20120601|2012-05-16 03:00,16,111.2,111.2,111.2,111.2,1
20120601|2012-05-16 10:30,16,111.55,111.55,111.55,111.55,2
20120601|2012-05-16 11:00,16,111.68,111.68,111.68,111.68,2
20120701|2012-04-04 09:30,4,122.66,122.66,122.66,122.66,1
20120701|2012-04-05 09:00,5,120.97,120.97,120.97,120.97,1
20120701|2012-04-09 11:30,9,120.75,120.75,120.75,120.75,1
20120701|2012-04-09 12:30,9,121,121.1,121,121.05,11
20120701|2012-04-10 09:00,10,120.2,120.25,120.2,120.25,3
20120701|2012-04-10 10:30,10,119.3,119.3,119.3,119.3,10
20120701|2012-04-12 14:30,12,121.2,121.2,121.2,121.2,1
20120701|2012-04-13 11:00,13,120.55,120.55,120.55,120.55,1
20120701|2012-04-16 10:30,16,118.34,118.34,118.34,118.34,1
20120701|2012-04-16 11:30,16,118.29,118.29,118.29,118.29,1
20120701|2012-04-18 09:00,18,117.5,117.5,117.5,117.5,1
20120701|2012-04-19 03:00,19,118.5,118.5,118.5,118.5,1
20120701|2012-04-20 08:00,20,118.87,118.87,118.8,118.8,199
20120701|2012-04-20 09:30,20,119.3,119.3,119.3,119.3,1
20120701|2012-04-20 13:00,20,118.3,118.3,118.25,118.25,8
20120701|2012-04-23 07:00,23,117.5,117.5,117.5,117.5,1
20120701|2012-04-23 08:00,23,117.3,117.3,117.27,117.27,2
20120701|2012-04-23 10:30,23,117.25,117.25,117.25,117.25,3
20120701|2012-04-23 11:30,23,117.49,117.49,117.47,117.47,177
20120701|2012-04-23 12:30,23,118.05,118.05,118.05,118.05,1
20120701|2012-04-23 13:00,23,118.26,118.26,118.26,118.26,1
20120701|2012-04-23 23:30,24,118.43,118.43,118.43,118.43,3
20120701|2012-04-24 01:00,24,118.3,118.3,118.3,118.3,4
20120701|2012-04-24 02:00,24,118.22,118.22,118.18,118.18,21
20120701|2012-04-24 03:30,24,118.21,118.21,118.21,118.21,5
20120701|2012-04-24 07:00,24,118.38,118.38,118.38,118.38,1
20120701|2012-04-24 09:30,24,118.2,118.2,118.2,118.2,179
20120701|2012-04-25 07:30,25,117.3,117.3,117.3,117.3,1
20120701|2012-04-25 12:00,25,118.25,118.25,118.25,118.25,1
20120701|2012-04-25 13:00,25,118.8,118.8,118.8,118.8,1
20120701|2012-04-26 03:00,26,119,119,119,119,1
20120701|2012-05-02 07:00,2,118.86,118.86,118.86,118.86,1
20120701|2012-05-02 10:00,2,118.44,118.44,117.58,117.58,7
20120701|2012-05-02 10:30,2,117.76,117.77,117.76,117.77,2
20120701|2012-05-02 11:00,2,117.39,117.39,117.39,117.39,1
20120701|2012-05-02 11:30,2,118,118,118,118,1
20120701|2012-05-02 12:30,2,118.07,118.07,118.07,118.07,1
20120701|2012-05-02 13:00,2,117.78,117.78,117.76,117.76,3
20120701|2012-05-03 06:30,3,117.56,117.56,117.56,117.56,1
20120701|2012-05-03 07:30,3,117.56,117.56,117.56,117.56,1
20120701|2012-05-03 08:00,3,117.61,117.61,117.33,117.33,4
20120701|2012-05-03 08:30,3,117.01,117.01,117.01,117.01,1
20120701|2012-05-03 09:00,3,116.63,116.63,116.26,116.43,11
20120701|2012-05-03 10:30,3,116.11,116.11,116.11,116.11,1
20120701|2012-05-03 12:00,3,115.87,115.87,115.87,115.87,1
20120701|2012-05-03 13:00,3,116.13,116.13,115.78,115.78,2
20120701|2012-05-03 13:30,3,115.77,115.77,115.77,115.77,4
20120701|2012-05-04 07:00,4,114.43,114.52,114.43,114.49,3
20120701|2012-05-04 07:30,4,114.41,114.78,114.22,114.28,10
20120701|2012-05-04 08:00,4,114.28,114.28,113.64,113.64,207
20120701|2012-05-04 08:30,4,113.64,113.72,113.64,113.68,5
20120701|2012-05-04 09:00,4,113.45,113.58,113.03,113.03,8
20120701|2012-05-04 09:30,4,112.91,112.91,111.89,111.89,111
20120701|2012-05-04 10:00,4,111.67,112.35,111.67,112,156
20120701|2012-05-04 10:30,4,112,112.1,112,112.1,130
20120701|2012-05-04 11:00,4,112.02,112.02,112.02,112.02,1
20120701|2012-05-04 11:30,4,112.19,112.19,112.01,112.01,2
20120701|2012-05-04 12:00,4,112.15,112.36,112.15,112.36,2
20120701|2012-05-04 12:30,4,112.37,112.37,112.37,112.37,1
20120701|2012-05-04 13:00,4,112.76,112.76,112.76,112.76,1
20120701|2012-05-04 13:30,4,112.84,112.84,112.84,112.84,1
20120701|2012-05-04 14:00,4,112.99,112.99,112.99,112.99,136
20120701|2012-05-04 14:30,4,112.99,112.99,112.99,112.99,55
20120701|2012-05-07 11:30,7,112.49,112.49,112.49,112.49,1
20120701|2012-05-07 13:00,7,112.76,112.95,112.76,112.95,2
20120701|2012-05-07 23:00,8,112.98,113,112.98,113,15
20120701|2012-05-07 23:30,8,113,113,112.96,112.96,6
20120701|2012-05-08 05:30,8,112,112,112,112,1
20120701|2012-05-08 07:00,8,111.85,111.85,111.85,111.85,8
20120701|2012-05-08 07:30,8,112.08,112.08,112.08,112.08,1
20120701|2012-05-08 09:00,8,111,111,111,111,18
20120701|2012-05-08 09:30,8,110.64,110.65,110.43,110.65,29
20120701|2012-05-08 10:00,8,110.66,110.78,110.59,110.78,192
20120701|2012-05-08 10:30,8,111.12,111.36,111.12,111.36,2
20120701|2012-05-08 11:00,8,111.16,111.16,111.14,111.14,2
20120701|2012-05-08 11:30,8,111.04,111.04,111.04,111.04,1
20120701|2012-05-08 12:00,8,111.6,111.6,111.51,111.53,12
20120701|2012-05-08 12:30,8,111.83,111.83,111.62,111.62,2
20120701|2012-05-08 13:00,8,111.76,112.34,111.71,112.34,14
20120701|2012-05-08 13:30,8,112.37,112.53,112.33,112.53,4
20120701|2012-05-08 20:00,9,112.43,112.43,112.43,112.43,15
20120701|2012-05-09 03:30,9,111.97,111.97,111.97,111.97,2
20120701|2012-05-09 06:00,9,111.65,111.65,111.65,111.65,10
20120701|2012-05-09 07:00,9,111.4,111.4,111.15,111.15,12
20120701|2012-05-09 08:00,9,111,111.36,111,111.36,18
20120701|2012-05-09 08:30,9,111.64,111.64,111.55,111.55,6
20120701|2012-05-09 09:30,9,111.56,112.1,111.56,112.05,5
20120701|2012-05-09 10:00,9,111.86,111.94,111.85,111.87,13
20120701|2012-05-09 10:30,9,111.96,112.6,111.96,112.44,21
20120701|2012-05-09 11:00,9,112.1,112.1,112.1,112.1,10
20120701|2012-05-09 12:30,9,112.26,112.26,112.26,112.26,5
20120701|2012-05-09 13:00,9,112.45,112.45,112.45,112.45,1
20120701|2012-05-09 13:30,9,112.58,112.58,112.4,112.4,108
20120701|2012-05-09 14:00,9,112.4,112.4,112.2,112.2,84
20120701|2012-05-09 22:30,10,112.2,112.2,112.2,112.2,10
20120701|2012-05-09 23:30,10,112.42,112.42,112.42,112.42,10
20120701|2012-05-10 06:30,10,112.59,112.59,112.5,112.57,7
20120701|2012-05-10 07:00,10,112.82,112.9,112.82,112.9,2
20120701|2012-05-10 07:30,10,113.05,113.06,112.95,112.99,33
20120701|2012-05-10 08:30,10,112.8,112.8,112.5,112.5,22
20120701|2012-05-10 09:00,10,112.46,112.65,112.39,112.48,112
20120701|2012-05-10 09:30,10,112.14,112.3,112.14,112.3,229
20120701|2012-05-10 10:00,10,112,112.15,112,112.15,10
20120701|2012-05-10 13:00,10,112.6,112.6,112.5,112.5,21
20120701|2012-05-10 13:30,10,112.17,112.27,112.17,112.24,19
20120701|2012-05-10 14:00,10,112.03,112.03,112.03,112.03,1
20120701|2012-05-10 20:00,11,111.55,111.55,111.55,111.55,4
20120701|2012-05-10 20:30,11,111.55,111.55,111.55,111.55,16
20120701|2012-05-11 02:00,11,111.1,111.1,111.1,111.1,1
20120701|2012-05-11 07:00,11,111.6,111.6,111.6,111.6,10
20120701|2012-05-11 07:30,11,111.4,111.4,111.4,111.4,10
20120701|2012-05-11 09:00,11,112.05,112.05,112.05,112.05,5
20120701|2012-05-11 09:30,11,112.15,112.15,112.15,112.15,2
20120701|2012-05-11 10:00,11,112.12,112.12,112.05,112.05,2
20120701|2012-05-11 10:30,11,112.33,112.33,112.33,112.33,1
20120701|2012-05-11 12:30,11,111.94,111.94,111.94,111.94,1
20120701|2012-05-11 13:00,11,112.1,112.25,111.7,111.78,166
20120701|2012-05-11 13:30,11,111.68,111.68,111.68,111.68,10
20120701|2012-05-13 20:30,14,111.33,111.33,111.29,111.29,10
20120701|2012-05-13 21:00,14,111.32,111.32,111.32,111.32,1
20120701|2012-05-14 03:00,14,110.5,110.5,110.5,110.5,1
20120701|2012-05-14 04:00,14,109.56,109.9,109.56,109.9,2
20120701|2012-05-14 07:30,14,109.91,109.91,109.91,109.91,1
20120701|2012-05-14 09:00,14,109.88,109.88,109.88,109.88,1
20120701|2012-05-14 10:30,14,110.41,110.41,110.41,110.41,1
20120701|2012-05-14 12:30,14,110.47,110.47,110.47,110.47,1
20120701|2012-05-14 13:00,14,110.47,111.01,110.45,111.01,98
20120701|2012-05-14 13:30,14,110.73,110.73,110.73,110.73,4
20120701|2012-05-14 14:00,14,110.5,110.55,110.5,110.55,2
20120701|2012-05-15 05:00,15,111.25,111.25,111.25,111.25,1
20120701|2012-05-15 07:30,15,111.87,111.87,111.47,111.47,2
20120701|2012-05-15 08:00,15,111.29,111.29,111.29,111.29,1
20120701|2012-05-15 08:30,15,111.42,111.42,111.42,111.42,2
20120701|2012-05-15 09:30,15,111.42,111.42,111.42,111.42,1
20120701|2012-05-15 10:00,15,111.14,111.14,110.95,110.95,4
20120701|2012-05-15 10:30,15,111.1,111.18,111.1,111.18,2
20120701|2012-05-15 11:00,15,111.08,111.08,111.08,111.08,1
20120701|2012-05-15 11:30,15,111.26,111.26,111.26,111.26,1
20120701|2012-05-15 12:00,15,111.19,111.19,111.19,111.19,2
20120701|2012-05-15 12:30,15,111.2,111.2,111.2,111.2,1
20120701|2012-05-15 13:30,15,111.43,111.43,111.31,111.31,5
20120701|2012-05-15 14:00,15,111.31,111.31,110.99,110.99,11
20120701|2012-05-15 14:30,15,110.86,110.86,110.86,110.86,1
20120701|2012-05-16 00:30,16,110.25,110.25,110.25,110.25,1
20120701|2012-05-16 03:30,16,110.3,110.3,110.3,110.3,1
20120701|2012-05-16 06:30,16,110.48,110.48,110.48,110.48,1
20120701|2012-05-16 07:30,16,110.6,110.77,110.6,110.77,3
20120701|2012-05-16 08:00,16,110.58,110.91,110.58,110.84,37
20120701|2012-05-16 08:30,16,111.11,111.24,111.11,111.24,2
20120701|2012-05-16 09:00,16,111.14,111.17,111.11,111.17,4
20120701|2012-05-16 09:30,16,111.07,111.42,111.07,111.1,9
20120701|2012-05-16 10:00,16,110.66,110.66,110.46,110.65,113
20120701|2012-05-16 10:30,16,110.58,110.7,110.52,110.7,6
20120701|2012-05-16 11:00,16,110.74,110.79,110.51,110.51,23
20120701|2012-05-16 11:30,16,110.53,110.53,110.5,110.5,2
20120701|2012-05-16 12:00,16,110.32,110.32,110.2,110.2,7
20120701|2012-05-16 12:30,16,110.12,110.12,109.62,109.64,15
20120701|2012-05-16 13:00,16,110.17,110.17,109.68,109.69,16
20120701|2012-05-16 13:30,16,109.81,109.81,109.58,109.58,5
20120701|2012-05-16 14:00,16,109.24,109.24,109.13,109.13,9
20120701|2012-05-17 01:00,17,109.6,109.6,109.6,109.6,2
20120701|2012-05-17 03:30,17,110.01,110.01,110.01,110.01,1
20120701|2012-05-17 05:00,17,109.43,109.45,109.43,109.45,3
20120701|2012-05-17 05:30,17,109.5,109.5,109.27,109.27,2
20120701|2012-05-17 07:30,17,109.25,109.63,109.25,109.59,5
20120701|2012-05-17 08:00,17,109.41,109.41,109.38,109.38,3
20120701|2012-05-17 08:30,17,109.1,109.14,109.07,109.14,6
20120701|2012-05-17 09:00,17,108.9,109.39,108.84,109.39,6
20120701|2012-05-17 09:30,17,108.97,109.17,108.85,109.17,4
20120701|2012-05-17 10:00,17,108.9,108.98,108.42,108.42,19
20120701|2012-05-17 10:30,17,108.54,108.54,108.27,108.43,6
20120701|2012-05-17 11:00,17,107.86,107.9,107.41,107.59,23
20120701|2012-05-17 11:30,17,108.1,108.1,108.1,108.1,1
20120701|2012-05-17 12:00,17,108.29,108.29,108.29,108.29,1
20120701|2012-05-17 12:30,17,107.6,107.6,107.6,107.6,1
20120701|2012-05-17 15:00,17,107.12,107.12,107.12,107.12,1
20120701|2012-05-17 15:30,17,106.96,106.96,106.96,106.96,1
20120701|2012-05-18 03:00,18,107.01,107.01,107.01,107.01,1
20120701|2012-05-18 03:30,18,107,107.01,107,107.01,2
20120701|2012-05-18 04:30,18,106.88,107,106.88,107,3
20120701|2012-05-18 07:30,18,107.67,107.67,107.67,107.67,1
20120701|2012-05-18 08:00,18,107.68,107.68,107.49,107.53,3
20120701|2012-05-18 08:30,18,107.42,107.42,107.24,107.38,5
20120701|2012-05-18 09:00,18,107.36,107.36,107.36,107.36,1
20120701|2012-05-18 09:30,18,107.49,107.49,107.49,107.49,1
20120701|2012-05-18 10:00,18,107.22,107.34,107.22,107.34,3
20120701|2012-05-18 10:30,18,106.86,106.86,106.86,106.86,1
20120701|2012-05-18 11:30,18,107.5,107.5,107.36,107.36,2
20120701|2012-05-18 12:30,18,107.83,107.85,107.83,107.85,2
20120701|2012-05-18 13:00,18,107.3,107.37,107,107.3,60
20120701|2012-05-18 13:30,18,107.24,107.24,107.08,107.08,6
20120701|2012-05-18 14:00,18,107.12,107.53,107.12,107.15,5
20120701|2012-05-18 14:30,18,106.94,106.94,106.94,106.94,1
20120701|2012-05-20 18:30,21,106.92,106.92,106.92,106.92,15
20120701|2012-05-20 19:00,21,106.92,106.92,106.92,106.92,5
20120701|2012-05-20 21:00,21,107.99,107.99,107.99,107.99,1
20120701|2012-05-21 07:00,21,107.83,107.83,107.83,107.83,1
20120701|2012-05-21 08:00,21,107.77,108.04,107.77,107.83,3
20120701|2012-05-21 09:00,21,108.16,108.33,108.15,108.28,11
20120701|2012-05-21 09:30,21,108.49,108.51,108.45,108.51,6
20120701|2012-05-21 10:00,21,108.28,108.28,108.02,108.02,4
20120701|2012-05-21 10:30,21,107.95,108.14,107.95,108.14,4
20120701|2012-05-21 11:00,21,108.48,108.48,108.48,108.48,1
20120701|2012-05-21 11:30,21,108.33,108.33,108.33,108.33,1
20120701|2012-05-21 12:00,21,108.54,108.57,108.44,108.57,70
20120701|2012-05-21 12:30,21,108.57,108.57,108.57,108.57,10
20120701|2012-05-21 13:00,21,108.53,108.93,108.53,108.93,4
20120701|2012-05-21 13:30,21,108.91,109.11,108.91,109.08,4
20120701|2012-05-21 14:00,21,109.11,109.22,109.11,109.22,13
20120701|2012-05-22 04:30,22,108.28,108.28,108.28,108.28,1
20120701|2012-05-22 07:00,22,109.27,109.27,109.13,109.13,3
20120701|2012-05-22 07:30,22,108.76,108.85,108.63,108.64,81
20120701|2012-05-22 08:00,22,108.89,108.89,108.89,108.89,1
20120701|2012-05-22 08:30,22,108.81,108.87,108.81,108.86,8
20120701|2012-05-22 09:00,22,109.09,109.09,109.09,109.09,1
20120701|2012-05-22 09:30,22,109.06,109.06,108.96,108.96,5
20120701|2012-05-22 10:00,22,108.82,108.82,108.82,108.82,1
20120701|2012-05-22 10:30,22,108.87,108.87,108.71,108.71,2
20120701|2012-05-22 11:00,22,108.42,108.42,108.42,108.42,1
20120701|2012-05-22 11:30,22,108.45,108.45,108.45,108.45,1
20120701|2012-05-22 12:00,22,108.73,108.75,108.73,108.73,4
20120701|2012-05-22 13:00,22,108.92,108.92,108.5,108.5,9
20120701|2012-05-22 13:30,22,108.13,108.14,108.13,108.14,2
20120701|2012-05-22 14:30,22,108,108,108,108,1
20120701|2012-05-22 15:00,22,108.02,108.02,108.02,108.02,3
20120701|2012-05-23 07:00,23,107.24,107.24,107.24,107.24,10
20120701|2012-05-23 07:30,23,107.28,107.31,107.28,107.31,2
20120701|2012-05-23 08:00,23,107.33,107.33,107.18,107.18,2
20120701|2012-05-23 08:30,23,106.97,106.97,106.97,106.97,1
20120701|2012-05-23 09:00,23,106.84,106.85,106.53,106.53,14
20120701|2012-05-23 09:30,23,106.65,106.65,105.95,106.15,20
20120701|2012-05-23 11:00,23,106,106,105.7,105.76,5
20120701|2012-05-23 11:30,23,105.62,105.62,105.58,105.61,3
20120701|2012-05-23 12:00,23,106.11,106.11,106.11,106.11,1
20120701|2012-05-23 12:30,23,106.03,106.04,106.03,106.04,5
20120701|2012-05-23 13:00,23,105.82,105.91,105.47,105.47,19
20120701|2012-05-23 13:30,23,105.5,105.6,105.5,105.6,14
20120701|2012-05-23 14:00,23,105.77,105.77,105.77,105.77,1
20120701|2012-05-23 14:30,23,106.02,106.22,106.02,106.22,5
20120701|2012-05-23 15:00,23,106.13,106.13,106.02,106.05,39
20120701|2012-05-23 15:30,23,106.07,106.07,106.05,106.05,61
20120701|2012-05-24 02:00,24,105.83,105.83,105.83,105.83,1
20120701|2012-05-24 02:30,24,105.35,105.43,105.35,105.43,2
20120701|2012-05-24 03:00,24,105.14,105.14,105.14,105.14,1
20120701|2012-05-24 05:00,24,106.21,106.21,106.21,106.21,1
20120701|2012-05-24 07:00,24,105.98,106,105.95,106,13
20120701|2012-05-24 07:30,24,105.76,106.65,105.76,106.65,19
20120701|2012-05-24 08:00,24,106.66,106.85,106.62,106.82,30
20120701|2012-05-24 08:30,24,106.56,106.56,106.28,106.28,21
20120701|2012-05-24 09:00,24,106.15,106.27,106.14,106.27,7
20120701|2012-05-24 09:30,24,106.8,106.86,106.52,106.57,88
20120701|2012-05-24 10:00,24,106.56,106.56,106.35,106.5,63
20120701|2012-05-24 10:30,24,106.5,106.57,106.45,106.57,4
20120701|2012-05-24 11:00,24,106.4,106.48,106.4,106.46,3
20120701|2012-05-24 11:30,24,106.57,106.97,106.57,106.67,11
20120701|2012-05-24 12:00,24,106.74,106.74,106.74,106.74,1
20120701|2012-05-24 12:30,24,106.44,106.44,106.44,106.44,1
20120701|2012-05-24 13:00,24,106.54,106.58,106.54,106.58,4
20120701|2012-05-24 13:30,24,106.47,106.47,106.47,106.47,2
20120701|2012-05-24 14:00,24,106.49,106.49,106.43,106.43,2
20120701|2012-05-24 14:30,24,106.69,106.69,106.69,106.69,4
20120701|2012-05-24 15:00,24,106.88,106.92,106.85,106.92,3
20120701|2012-05-24 16:00,24,106.72,106.72,106.72,106.72,2
20120701|2012-05-25 08:00,25,106.66,106.67,106.66,106.67,2
20120701|2012-05-25 08:30,25,106.64,107.09,106.64,107.09,3
20120701|2012-05-25 09:00,25,107.04,107.04,106.84,107.04,18
20120701|2012-05-25 09:30,25,107.08,107.08,107.08,107.08,1
20120701|2012-05-25 10:30,25,106.99,106.99,106.99,106.99,1
20120701|2012-05-25 11:30,25,106.89,106.89,106.89,106.89,1
20120701|2012-05-25 12:00,25,106.92,106.92,106.92,106.92,1
20120701|2012-05-25 13:30,25,106.8,106.8,106.8,106.8,2
20120701|2012-05-25 15:00,25,106.89,106.89,106.8,106.8,2
20120701|2012-05-29 05:00,29,106.94,106.94,106.94,106.94,1
20120701|2012-05-29 07:30,29,107.19,107.19,107.19,107.19,1
20120701|2012-05-29 08:00,29,107.36,107.66,107.36,107.55,6
20120701|2012-05-29 09:00,29,107.73,107.83,107.66,107.79,10
20120701|2012-05-29 09:30,29,107.6,107.64,107.6,107.64,2
20120701|2012-05-29 10:30,29,107.09,107.09,106.07,106.13,10
20120701|2012-05-29 11:30,29,106.43,106.43,106.43,106.43,1
20120701|2012-05-29 12:00,29,106.52,106.6,106.52,106.59,3
20120701|2012-05-29 12:30,29,106.59,106.78,106.59,106.78,9
20120701|2012-05-29 13:00,29,106.65,106.78,106.65,106.66,4
20120701|2012-05-29 13:30,29,106.65,106.65,106.62,106.63,13
20120701|2012-05-29 14:00,29,106.6,106.67,106.6,106.67,2
20120701|2012-05-29 19:30,30,106.7,106.7,106.7,106.7,4
20120701|2012-05-29 20:00,30,106.35,106.37,106.35,106.37,4
20120701|2012-05-30 06:30,30,105.24,105.25,105.23,105.25,11
20120701|2012-05-30 07:30,30,104.81,104.81,104.78,104.78,3
20120701|2012-05-30 08:00,30,104.59,104.59,104.41,104.41,4
20120701|2012-05-30 08:30,30,104.37,104.37,103.92,103.92,7
20120701|2012-05-30 09:00,30,103.8,104.1,103.8,104.03,8
20120701|2012-05-30 09:30,30,103.93,103.95,103.32,103.32,28
20120701|2012-05-30 10:00,30,103.36,103.52,103.36,103.52,3
20120701|2012-05-30 10:30,30,103.44,103.44,103.43,103.43,2
20120701|2012-05-30 11:30,30,103.12,103.26,103.12,103.26,4
20120701|2012-05-30 13:00,30,103.56,103.56,103.45,103.46,5
20120701|2012-05-30 13:30,30,103.3,103.3,103.24,103.24,2
20120701|2012-05-30 14:00,30,103.15,103.24,103.15,103.24,2
20120701|2012-05-30 15:00,30,103.1,103.1,103.08,103.08,2
20120701|2012-05-31 03:30,31,103.95,103.95,103.95,103.95,1
20120701|2012-05-31 07:00,31,103.76,103.76,103.49,103.49,2
20120701|2012-05-31 07:30,31,103.49,103.49,102.91,103.05,11
20120701|2012-05-31 08:00,31,103.09,103.37,103.09,103.37,13
20120701|2012-05-31 08:30,31,103.34,103.34,102.4,102.4,18
20120701|2012-05-31 09:00,31,102.38,102.63,102.38,102.63,5
20120701|2012-05-31 09:30,31,102.05,102.05,101.82,102.01,15
20120701|2012-05-31 10:00,31,101.97,102.07,101.77,102.01,23
20120701|2012-05-31 10:30,31,102.01,102.01,101.32,101.32,5
20120701|2012-05-31 11:00,31,101.82,102.35,101.82,102.35,5
20120701|2012-05-31 11:30,31,102,102.34,102,102.28,3
20120701|2012-05-31 12:00,31,102.27,102.76,102.27,102.46,13
20120701|2012-05-31 12:30,31,101.97,102.02,101.73,101.73,4
20120701|2012-05-31 13:00,31,102.13,102.36,101.73,101.92,69
20120701|2012-05-31 13:30,31,101.83,101.99,101.82,101.91,21
20120701|2012-05-31 14:00,31,102.01,102.01,102.01,102.01,1
20120701|2012-05-31 14:30,31,101.9,101.92,101.88,101.92,6
20120701|2012-05-31 15:00,31,101.81,101.83,101.79,101.83,6
20120701|2012-06-01 00:30,1,101.76,101.76,101.76,101.76,1
20120701|2012-06-01 01:00,1,101.71,101.78,101.71,101.78,3
20120701|2012-06-01 01:30,1,101.92,101.92,101.92,101.92,1
20120701|2012-06-01 02:00,1,101.86,101.86,101.32,101.32,2
20120701|2012-06-01 02:30,1,101.32,101.32,101.24,101.24,2
20120701|2012-06-01 03:00,1,101.21,101.22,100.86,100.9,14
20120701|2012-06-01 04:00,1,99.78,100.28,99.77,100.28,10
20120701|2012-06-01 06:30,1,99.53,99.53,99.26,99.28,13
20120701|2012-06-01 07:00,1,99.04,99.04,98.4,98.98,18
20120701|2012-06-01 07:30,1,98.21,98.64,97.96,98.64,23
20120701|2012-06-01 08:00,1,99.01,99.02,98.7,98.7,9
20120701|2012-06-01 08:30,1,99.42,99.64,98.96,99.12,6
20120701|2012-06-01 09:00,1,98.99,98.99,98.8,98.8,12
20120701|2012-06-01 09:30,1,98.78,98.78,98.49,98.49,2
20120701|2012-06-01 10:00,1,98.63,98.65,98.24,98.24,5
20120701|2012-06-01 10:30,1,98.36,98.36,98.36,98.36,1
20120701|2012-06-01 11:00,1,98.85,98.85,98.54,98.54,2
20120701|2012-06-01 11:30,1,98.55,98.55,98.55,98.55,2
20120701|2012-06-01 12:00,1,98.61,98.61,98.61,98.61,1
20120701|2012-06-01 12:30,1,98.35,98.44,98.35,98.43,11
20120701|2012-06-01 13:00,1,98.15,98.47,97.58,98.47,13
20120701|2012-06-01 13:30,1,98.49,98.75,98.49,98.7,7
20120701|2012-06-01 14:00,1,98.71,98.71,98.71,98.71,1
20120701|2012-06-01 14:30,1,98.57,98.57,98.57,98.57,1
20120701|2012-06-01 15:00,1,98.63,98.63,98.63,98.63,1
20120701|2012-06-04 03:00,4,97.19,97.19,97.19,97.19,1
20120701|2012-06-04 06:00,4,96.77,96.77,96.77,96.77,5
20120701|2012-06-04 07:30,4,96.73,96.73,96.73,96.73,1
20120701|2012-06-04 08:00,4,97.53,97.85,97.53,97.85,3
20120701|2012-06-04 08:30,4,98.21,98.21,97.7,97.7,24
20120701|2012-06-04 09:00,4,97.84,98.12,97.84,98.12,3
20120701|2012-06-04 09:30,4,97.87,97.88,97.85,97.85,5
20120701|2012-06-04 10:00,4,97.45,97.45,97.45,97.45,8
20120701|2012-06-04 11:00,4,97.86,97.9,97.81,97.9,48
20120701|2012-06-04 12:30,4,98.66,98.66,98.61,98.61,2
20120701|2012-06-04 13:00,4,98.84,98.85,98.84,98.85,10
20120701|2012-06-04 13:30,4,98.98,99.03,98.98,99.03,25
20120701|2012-06-04 14:00,4,99.08,99.08,99.08,99.08,1
20120701|2012-06-04 15:00,4,98.94,98.94,98.94,98.94,1
20120701|2012-06-04 19:00,5,99.45,99.5,99.45,99.5,2
20120701|2012-06-05 02:00,5,98.73,98.73,98.73,98.73,1
20120701|2012-06-05 07:30,5,98.77,98.92,98.77,98.88,7
20120701|2012-06-05 08:00,5,98.86,98.86,98.38,98.38,5
20120701|2012-06-05 08:30,5,98.65,98.68,98.54,98.54,5
20120701|2012-06-05 09:00,5,98.88,98.88,98.84,98.84,3
20120701|2012-06-05 09:30,5,99.12,99.12,99.12,99.12,1
20120701|2012-06-05 10:00,5,98.7,98.7,98.55,98.55,11
20120701|2012-06-05 10:30,5,98.86,98.86,98.86,98.86,1
20120701|2012-06-05 11:00,5,98.75,98.82,98.7,98.7,96
20120701|2012-06-05 12:00,5,98.85,98.85,98.85,98.85,1
20120701|2012-06-05 13:30,5,98.78,98.78,98.65,98.65,4
20120701|2012-06-06 02:30,6,99.5,99.5,99.5,99.5,1
20120701|2012-06-06 06:30,6,100.46,100.46,100.46,100.46,1
20120701|2012-06-06 07:00,6,100.41,100.41,100.41,100.41,1
20120701|2012-06-06 07:30,6,99.73,100.07,99.73,100.07,2
20120701|2012-06-06 08:00,6,99.98,100.25,99.98,100.25,3
20120701|2012-06-06 08:30,6,100.21,101.01,100.21,101.01,4
20120701|2012-06-06 09:00,6,100.98,101.02,100.84,100.89,36
20120701|2012-06-06 09:30,6,100.76,101.11,100.75,100.85,20
20120701|2012-06-06 10:00,6,100.79,100.85,100.62,100.62,54
20120701|2012-06-06 10:30,6,100.79,100.84,100.77,100.84,11
20120701|2012-06-06 11:00,6,101.18,101.28,101.18,101.28,2
20120701|2012-06-06 11:30,6,101.2,101.2,101.1,101.1,2
20120701|2012-06-06 12:30,6,100.71,100.71,100.55,100.55,11
20120701|2012-06-06 13:30,6,100.59,100.8,100.58,100.77,8
20120701|2012-06-06 14:00,6,100.71,100.71,100.71,100.71,2
20120701|2012-06-06 14:30,6,100.68,100.68,100.66,100.66,6
20120701|2012-06-07 01:30,7,100.66,100.66,100.19,100.43,8
20120701|2012-06-07 02:00,7,100.2,100.25,100.14,100.14,3
20120701|2012-06-07 02:30,7,100.24,100.37,100.04,100.04,5
20120701|2012-06-07 06:30,7,101.38,101.38,101.38,101.38,10
20120701|2012-06-07 07:30,7,101.88,101.88,101.88,101.88,1
20120701|2012-06-07 08:00,7,101.94,102.29,101.94,102.29,38
20120701|2012-06-07 09:00,7,101.94,101.94,101.51,101.54,8
20120701|2012-06-07 09:30,7,101.04,101.04,100.77,100.77,4
20120701|2012-06-07 10:00,7,100.62,100.62,100.38,100.38,2
20120701|2012-06-07 10:30,7,99.89,99.89,99.89,99.89,1
20120701|2012-06-07 11:00,7,100.59,100.59,100.43,100.46,32
20120701|2012-06-07 11:30,7,100.29,100.29,100.1,100.1,2
20120701|2012-06-07 13:00,7,100.51,100.51,99.89,99.89,3
20120701|2012-06-07 13:30,7,99.94,99.94,99.78,99.78,2
20120701|2012-06-07 14:00,7,99.54,99.66,99.54,99.62,8
20120701|2012-06-07 14:30,7,99.52,99.52,99.52,99.52,1
20120701|2012-06-08 04:00,8,98.03,98.03,98.03,98.03,1
20120701|2012-06-08 06:00,8,97.35,97.35,97.35,97.35,1
20120701|2012-06-08 06:30,8,97.56,97.73,97.56,97.73,2
20120701|2012-06-08 07:00,8,97.88,98.04,97.5,97.5,15
20120701|2012-06-08 07:30,8,97.65,97.65,97.5,97.53,3
20120701|2012-06-08 08:00,8,97.68,97.99,97.68,97.98,11
20120701|2012-06-08 08:30,8,98.1,98.21,98.05,98.21,8
20120701|2012-06-08 09:00,8,98.21,98.21,97.91,97.91,4
20120701|2012-06-08 09:30,8,97.76,97.97,97.76,97.97,2
20120701|2012-06-08 10:00,8,98.06,98.06,98.04,98.04,47
20120701|2012-06-08 11:00,8,97.94,97.94,97.94,97.94,2
20120701|2012-06-08 11:30,8,98.25,98.39,98.25,98.3,3
20120701|2012-06-08 12:00,8,98.57,98.69,98.45,98.45,4
20120701|2012-06-08 13:00,8,98.41,99.56,98.41,99.56,7
20120701|2012-06-08 13:30,8,99.44,99.68,99.44,99.68,17
20120701|2012-06-08 14:00,8,99.65,99.89,99.65,99.89,19
20120701|2012-06-11 03:00,11,101.16,101.16,100.63,100.64,19
20120701|2012-06-11 04:30,11,100.29,100.29,100.08,100.08,19
20120701|2012-06-11 05:30,11,100.39,100.39,100.39,100.39,1
20120701|2012-06-11 07:00,11,100.45,100.45,100.45,100.45,1
20120701|2012-06-11 07:30,11,100.59,100.59,100.59,100.59,1
20120701|2012-06-11 08:00,11,100.41,100.41,100.21,100.21,5
20120701|2012-06-11 08:30,11,99.88,99.88,99.63,99.65,8
20120701|2012-06-11 09:00,11,99.56,99.56,99.18,99.18,4
20120701|2012-06-11 09:30,11,98.87,98.89,98.81,98.89,3
20120701|2012-06-11 10:00,11,98.16,98.22,98.15,98.18,50
20120701|2012-06-11 11:00,11,98.63,98.63,98.63,98.63,1
20120701|2012-06-11 12:30,11,98.75,98.75,98.75,98.75,1
20120701|2012-06-11 13:00,11,98.56,98.56,97.94,97.94,7
20120701|2012-06-11 13:30,11,98,98,97.49,97.49,4
20120701|2012-06-11 15:00,11,96.94,96.94,96.94,96.94,5
20120701|2012-06-12 02:30,12,96.89,96.89,96.89,96.89,1
20120701|2012-06-12 04:30,12,97.33,97.33,97.33,97.33,1
20120701|2012-06-12 05:30,12,97.57,97.57,97.57,97.57,1
20120701|2012-06-12 06:30,12,97.23,97.23,97.23,97.23,1
20120701|2012-06-12 07:00,12,97.02,97.36,97.02,97.24,4
20120701|2012-06-12 07:30,12,97.4,97.4,97.1,97.11,12
20120701|2012-06-12 08:00,12,97.85,97.91,97.8,97.85,18
20120701|2012-06-12 08:30,12,97.68,97.77,97.46,97.55,15
20120701|2012-06-12 09:00,12,97.42,97.42,97.42,97.42,5
20120701|2012-06-12 09:30,12,96.91,97.24,96.75,97.24,20
20120701|2012-06-12 10:00,12,97.22,97.64,97.15,97.15,11
20120701|2012-06-12 10:30,12,97.11,97.19,96.94,97.19,11
20120701|2012-06-12 12:30,12,97.2,97.28,97.2,97.28,9
20120701|2012-06-12 13:00,12,96.7,97.14,96.7,97.14,11
20120701|2012-06-12 13:30,12,97.09,97.29,97.09,97.29,2
20120701|2012-06-12 14:00,12,97.31,97.31,97.31,97.31,1
20120701|2012-06-12 14:30,12,97.33,97.33,97.33,97.33,10
20120701|2012-06-12 22:00,13,97.06,97.06,97.03,97.03,3
20120701|2012-06-13 00:00,13,97.13,97.13,97.13,97.13,2
20120701|2012-06-13 03:00,13,97.53,97.56,97.4,97.46,14
20120701|2012-06-13 03:30,13,97.38,97.45,97.37,97.37,8
20120701|2012-06-13 04:00,13,97.41,97.41,97.41,97.41,1
20120701|2012-06-13 04:30,13,97.07,97.07,97.07,97.07,1
20120701|2012-06-13 08:00,13,97.17,97.17,96.78,96.98,8
20120701|2012-06-13 08:30,13,96.96,96.96,96.81,96.95,3
20120701|2012-06-13 09:00,13,97.59,97.59,97.48,97.48,2
20120701|2012-06-13 09:30,13,97.7,98.24,97.7,98.23,6
20120701|2012-06-13 10:00,13,97.79,97.8,97.7,97.8,6
20120701|2012-06-13 11:00,13,97.15,97.15,97.08,97.08,4
20120701|2012-06-13 11:30,13,97.1,97.58,97.1,97.58,36
20120701|2012-06-13 13:00,13,97.16,97.16,97.08,97.08,10
20120701|2012-06-13 13:30,13,97.07,97.12,96.96,96.96,5
20120701|2012-06-13 15:00,13,97.14,97.14,97.14,97.14,2
20120701|2012-06-13 15:30,13,97.12,97.12,97.12,97.12,2
20120701|2012-06-14 02:00,14,97.34,97.36,97.12,97.26,18
20120701|2012-06-14 04:00,14,96.93,96.93,96.92,96.92,2
20120701|2012-06-14 05:30,14,96.9,97.03,96.9,97.03,33
20120701|2012-06-14 08:30,14,96.65,96.65,96.65,96.65,3
20120701|2012-06-14 09:30,14,97,97,97,97,3
20120801|2012-04-10 14:00,10,118.45,118.45,118.45,118.45,1
20120801|2012-05-01 08:30,1,118.32,118.32,118.32,118.32,1
20120801|2012-05-14 12:30,14,110,110,110,110,1
20120801|2012-05-15 03:30,15,110.4,110.4,110.4,110.4,1
20120801|2012-05-17 06:30,17,108.5,108.5,108.5,108.5,1
20120801|2012-05-17 10:30,17,107.68,107.68,107.68,107.68,1
20120801|2012-05-17 12:30,17,107.07,107.07,107.07,107.07,1
20120801|2012-05-18 04:30,18,106.42,106.42,106.42,106.42,1
20120801|2012-05-18 10:00,18,106.7,106.7,106.7,106.7,1
20120801|2012-05-20 20:30,21,106.95,106.95,106.95,106.95,1
20120801|2012-05-20 21:00,21,107.39,107.39,107.39,107.39,1
20120801|2012-05-21 09:00,21,107.48,107.48,107.48,107.48,5
20120801|2012-05-21 14:00,21,108.4,108.5,108.4,108.5,3
20120801|2012-05-22 11:30,22,107.86,107.86,107.86,107.86,1
20120801|2012-05-23 03:00,23,106.5,106.5,106.5,106.5,1
20120801|2012-05-23 09:30,23,105.67,105.67,105.67,105.67,1
20120801|2012-05-23 11:30,23,105.2,105.2,105.2,105.2,1
20120801|2012-05-24 11:30,24,106.51,106.51,106.51,106.51,1
20120801|2012-05-28 05:00,29,107.5,107.5,107.5,107.5,1
20120801|2012-05-28 11:00,29,106.5,106.5,106.5,106.5,1
20120801|2012-05-29 12:00,29,106.03,106.03,106.03,106.03,1
20120801|2012-05-30 03:30,30,105,105,105,105,1
20120801|2012-05-30 08:30,30,103.7,103.7,103.7,103.7,1
20120801|2012-05-31 00:30,31,103.05,103.05,103.05,103.05,1
20120801|2012-05-31 05:30,31,103.26,103.26,103.26,103.26,1
20120801|2012-05-31 07:30,31,102.63,102.63,102.63,102.63,1
20120801|2012-06-01 01:00,1,101.34,101.34,101.34,101.34,2
20120801|2012-06-01 02:30,1,100.8,100.8,100.8,100.8,1
20120801|2012-06-01 03:00,1,100.79,100.79,100.41,100.41,5
20120801|2012-06-01 06:30,1,99.31,99.31,99.02,99.02,6
20120801|2012-06-01 07:00,1,98.5,98.79,97.94,98.79,7
20120801|2012-06-01 07:30,1,97.79,97.79,97.78,97.78,5
20120801|2012-06-01 08:30,1,98.83,98.83,98.59,98.6,4
20120801|2012-06-01 09:00,1,98.42,98.42,98.41,98.41,2
20120801|2012-06-01 10:00,1,97.76,97.82,97.76,97.82,2
20120801|2012-06-01 12:30,1,97.96,98.06,97.96,97.99,12
20120801|2012-06-01 13:00,1,97.44,97.44,97.13,97.21,5
20120801|2012-06-04 06:00,4,96.35,96.35,96.35,96.35,5
20120801|2012-06-04 08:30,4,97.66,97.66,97.66,97.66,1
20120801|2012-06-04 09:30,4,97.4,97.4,96.97,96.97,2
20120801|2012-06-04 12:00,4,97.5,97.5,97.5,97.5,1
20120801|2012-06-04 12:30,4,97.5,98.32,97.5,98.32,6
20120801|2012-06-04 13:00,4,98.25,98.45,98.25,98.3,6
20120801|2012-06-04 14:00,4,98.54,98.54,98.33,98.33,3
20120801|2012-06-04 19:00,5,99,99,99,99,1
20120801|2012-06-05 07:30,5,98.25,98.6,98.25,98.4,8
20120801|2012-06-05 08:00,5,98.3,98.33,98.3,98.33,2
20120801|2012-06-05 09:00,5,98.3,98.47,98.3,98.47,6
20120801|2012-06-05 10:30,5,98.29,98.39,98.29,98.39,2
20120801|2012-06-05 12:00,5,98.32,98.32,98.32,98.32,1
20120801|2012-06-05 13:00,5,98.55,98.55,98.55,98.55,1
20120801|2012-06-05 13:30,5,98.24,98.24,98.24,98.24,3
20120801|2012-06-06 06:30,6,99.92,99.95,99.92,99.95,2
20120801|2012-06-06 08:30,6,100.09,100.49,100.09,100.49,2
20120801|2012-06-06 09:00,6,100.36,100.39,100.36,100.39,2
20120801|2012-06-06 09:30,6,100.23,100.61,100.03,100.61,17
20120801|2012-06-06 10:00,6,100.09,100.09,100.09,100.09,1
20120801|2012-06-06 11:00,6,100.68,100.68,100.68,100.68,1
20120801|2012-06-06 12:00,6,100.3,100.3,100.3,100.3,1
20120801|2012-06-06 14:00,6,100.12,100.17,100.12,100.17,3
20120801|2012-06-07 01:30,7,100.14,100.14,99.96,99.96,3
20120801|2012-06-07 08:00,7,101.79,101.79,101.79,101.79,1
20120801|2012-06-07 09:00,7,101.4,101.4,101.05,101.05,12
20120801|2012-06-07 09:30,7,100.58,100.58,100.32,100.32,3
20120801|2012-06-07 10:00,7,100.18,100.18,99.43,99.43,2
20120801|2012-06-07 10:30,7,99.81,100.03,99.81,100.03,3
20120801|2012-06-07 11:30,7,99.65,99.65,99.65,99.65,1
20120801|2012-06-07 13:00,7,99.54,99.55,99.54,99.55,2
20120801|2012-06-07 13:30,7,99.33,99.33,99.33,99.33,2
20120801|2012-06-07 14:00,7,99.18,99.21,99.15,99.21,4
20120801|2012-06-08 01:00,8,98,98,98,98,1
20120801|2012-06-08 04:00,8,97.61,97.61,97.61,97.61,1
20120801|2012-06-08 07:30,8,97.15,97.15,97.15,97.15,10
20120801|2012-06-08 08:00,8,97.19,97.34,97.19,97.34,2
20120801|2012-06-08 08:30,8,97.75,97.96,97.75,97.96,2
20120801|2012-06-08 09:00,8,97.69,97.69,97.69,97.69,1
20120801|2012-06-08 09:30,8,97.39,97.39,97.39,97.39,1
20120801|2012-06-08 10:00,8,97.88,97.88,97.88,97.88,1
20120801|2012-06-08 10:30,8,97.55,97.55,97.55,97.55,1
20120801|2012-06-08 11:00,8,97.59,97.61,97.59,97.61,2
20120801|2012-06-08 11:30,8,97.91,97.91,97.91,97.91,1
20120801|2012-06-08 13:00,8,98.57,99.27,98.57,99.27,7
20120801|2012-06-08 13:30,8,99.14,99.36,99.14,99.36,10
20120801|2012-06-10 21:00,11,101.32,101.32,101.32,101.32,5
20120801|2012-06-11 03:00,11,100.55,100.56,100.28,100.29,15
20120801|2012-06-11 04:30,11,99.72,99.72,99.7,99.7,15
20120801|2012-06-11 07:30,11,100.15,100.15,100.15,100.15,1
20120801|2012-06-11 08:00,11,99.87,99.93,99.87,99.93,2
20120801|2012-06-11 08:30,11,99.43,99.43,99.3,99.3,2
20120801|2012-06-11 09:00,11,98.82,98.82,98.72,98.72,2
20120801|2012-06-11 09:30,11,98.52,98.57,98.49,98.57,3
20120801|2012-06-11 11:00,11,98.35,98.35,98.29,98.29,8
20120801|2012-06-11 12:30,11,98.43,98.43,98.43,98.43,1
20120801|2012-06-11 13:00,11,98.13,98.34,97.7,97.7,4
20120801|2012-06-11 13:30,11,97.68,97.68,97.68,97.68,1
20120801|2012-06-11 14:00,11,97.08,97.08,97.08,97.08,1
20120801|2012-06-12 06:00,12,97.44,97.44,97.44,97.44,1
20120801|2012-06-12 06:30,12,97.3,97.3,97.18,97.18,6
20120801|2012-06-12 07:00,12,97.28,97.28,97.28,97.28,1
20120801|2012-06-12 07:30,12,97.3,97.3,97.3,97.3,1
20120801|2012-06-12 09:00,12,97.23,97.23,97.23,97.23,1
20120801|2012-06-12 09:30,12,96.85,97.18,96.73,97.12,18
20120801|2012-06-12 10:00,12,97.33,97.54,97.33,97.54,2
20120801|2012-06-12 10:30,12,97.03,97.03,96.9,96.95,3
20120801|2012-06-12 12:00,12,96.89,97.06,96.89,97.06,2
20120801|2012-06-12 12:30,12,96.99,97.12,96.99,97.12,28
20120801|2012-06-12 13:00,12,96.68,96.98,96.68,96.98,3
20120801|2012-06-12 14:00,12,97.04,97.12,97.04,97.12,2
20120801|2012-06-13 04:30,13,97.01,97.11,96.98,97.11,8
20120801|2012-06-13 05:00,13,97.12,97.23,97.1,97.23,6
20120801|2012-06-13 07:00,13,97.03,97.03,97.03,97.03,1
20120801|2012-06-13 09:00,13,97.31,97.31,97.31,97.31,1
20120801|2012-06-13 09:30,13,97.39,97.5,97.39,97.5,2
20120801|2012-06-13 10:00,13,97.23,97.46,97.23,97.46,2
20120801|2012-06-13 10:30,13,97.64,97.64,97.64,97.64,1
20120801|2012-06-13 11:00,13,96.81,96.82,96.65,96.74,5
20120801|2012-06-13 11:30,13,96.99,96.99,96.99,96.99,1
20120801|2012-06-13 13:00,13,96.86,96.86,96.74,96.74,3
20120801|2012-06-13 14:00,13,96.44,96.44,96.44,96.44,1
20120801|2012-06-13 14:30,13,96.47,96.5,96.47,96.5,2
20120801|2012-06-14 02:30,14,96.62,97.11,96.62,97.08,4
20120801|2012-06-14 03:30,14,96.53,96.53,96.53,96.53,1
20120801|2012-06-14 04:00,14,96.44,96.49,96.44,96.49,4
20120801|2012-06-14 06:30,14,96.17,96.17,96.12,96.16,9
20120801|2012-06-14 07:00,14,96.12,96.23,96.02,96.23,8
20120801|2012-06-14 07:30,14,96.15,96.71,96.15,96.71,3
20120801|2012-06-14 08:00,14,96.51,96.51,96.38,96.38,3
20120801|2012-06-14 08:30,14,96.22,96.26,96.21,96.23,7
20120801|2012-06-14 09:00,14,96.5,96.53,96.5,96.53,2
20120801|2012-06-14 09:30,14,96.55,96.55,96.55,96.55,3
20120801|2012-06-14 10:00,14,96.8,96.95,96.8,96.95,2
20120801|2012-06-14 10:30,14,96.89,96.89,96.89,96.89,1
20120801|2012-06-14 11:00,14,96.88,96.88,96.88,96.88,1
20120801|2012-06-14 12:00,14,97.17,97.17,96.95,96.95,2
20120801|2012-06-14 13:00,14,97.25,97.25,97.13,97.13,2
20120801|2012-06-14 13:30,14,97.06,97.08,97,97.01,9
20120801|2012-06-14 14:30,14,97.63,97.63,97.63,97.63,1
20120801|2012-06-15 06:30,15,97.62,97.65,97.62,97.65,2
20120801|2012-06-15 07:00,15,97.31,97.31,97.31,97.31,1
20120801|2012-06-15 07:30,15,97.3,97.3,97.29,97.29,2
20120801|2012-06-15 08:00,15,97.08,97.31,97.07,97.31,30
20120801|2012-06-15 08:30,15,97.6,97.6,97.51,97.53,3
20120801|2012-06-15 09:00,15,97.94,98.06,97.7,97.7,4
20120801|2012-06-15 10:00,15,97.6,97.6,97.5,97.5,3
20120801|2012-06-15 11:00,15,97.23,97.23,97.23,97.23,1
20120801|2012-06-15 11:30,15,97.43,97.43,97.43,97.43,1
20120801|2012-06-15 12:00,15,97.4,97.4,97.4,97.4,1
20120801|2012-06-15 12:30,15,97.41,97.54,97.4,97.54,10
20120801|2012-06-15 13:00,15,97.67,97.67,97.67,97.67,1
20120801|2012-06-15 13:30,15,97.58,97.59,97.56,97.56,21
20120801|2012-06-17 17:00,18,99,99,99,99,1
20120801|2012-06-18 06:00,18,97,97,96.85,96.85,3
20120801|2012-06-18 07:00,18,96.72,96.72,96.15,96.15,16
20120801|2012-06-18 07:30,18,96.17,96.25,95.89,96.09,20
20120801|2012-06-18 08:00,18,95.83,95.88,95.5,95.5,11
20120801|2012-06-18 08:30,18,96.04,96.04,96.04,96.04,1
20120801|2012-06-18 09:00,18,95.74,95.74,95.74,95.74,1
20120801|2012-06-18 09:30,18,96.38,96.53,96.38,96.53,3
20120801|2012-06-18 10:00,18,96.36,96.36,95.8,95.8,10
20120801|2012-06-18 10:30,18,95.81,95.95,95.78,95.95,7
20120801|2012-06-18 11:00,18,96.1,96.1,96.1,96.1,1
20120801|2012-06-18 12:00,18,95.99,96.01,95.99,96.01,3
20120801|2012-06-18 12:30,18,95.79,95.79,95.71,95.71,2
20120801|2012-06-18 13:00,18,95.84,96.14,95.84,96.01,35
20120801|2012-06-18 13:30,18,96.05,96.05,95.57,95.57,2
20120801|2012-06-18 14:00,18,95.74,95.75,95.74,95.75,2
20120801|2012-06-18 14:30,18,95.81,95.81,95.81,95.81,1
20120801|2012-06-18 15:30,18,95.75,95.75,95.75,95.75,1
20120801|2012-06-18 16:00,18,95.85,95.85,95.85,95.85,1
20120801|2012-06-19 03:00,19,94.91,94.91,94.91,94.91,1
20120801|2012-06-19 03:30,19,95.05,95.19,95.05,95.19,2
20120801|2012-06-19 05:00,19,95.58,95.58,95.58,95.58,1
20120801|2012-06-19 06:30,19,96,96,96,96,1
20120801|2012-06-19 07:00,19,95.82,95.82,95.82,95.82,1
20120801|2012-06-19 07:30,19,95.92,96.08,95.92,96.08,3
20120801|2012-06-19 08:00,19,96.37,96.73,96.37,96.57,5
20120801|2012-06-19 08:30,19,96.58,96.58,96.21,96.32,19
20120801|2012-06-19 09:30,19,96.54,96.54,96.54,96.54,1
20120801|2012-06-19 10:00,19,96.41,96.42,96.41,96.42,5
20120801|2012-06-19 10:30,19,95.97,95.97,95.97,95.97,1
20120801|2012-06-19 11:00,19,96.03,96.03,95.76,95.8,5
20120801|2012-06-19 12:00,19,96.08,96.08,96.08,96.08,1
20120801|2012-06-19 13:00,19,96.1,96.1,96.1,96.1,1
20120801|2012-06-19 13:30,19,95.81,95.81,95.8,95.8,2
20120801|2012-06-20 02:00,20,95.4,95.4,95.38,95.38,2
20120801|2012-06-20 04:30,20,95.19,95.19,95.19,95.19,1
20120801|2012-06-20 06:00,20,95.25,95.25,95.25,95.25,1
20120801|2012-06-20 06:30,20,95.49,95.49,95.49,95.49,1
20120801|2012-06-20 07:00,20,95.4,95.42,95.36,95.36,7
20120801|2012-06-20 07:30,20,95.3,95.3,95.3,95.3,5
20120801|2012-06-20 08:00,20,95.05,95.09,94.98,95.05,13
20120801|2012-06-20 08:30,20,95.25,95.3,95.25,95.3,3
20120801|2012-06-20 09:00,20,95.34,95.34,95.12,95.12,3
20120801|2012-06-20 09:30,20,95.05,95.07,94.44,94.47,16
20120801|2012-06-20 10:00,20,94.47,94.65,94.47,94.65,3
20120801|2012-06-20 10:30,20,94.59,94.59,93.4,93.67,16
20120801|2012-06-20 11:00,20,93.63,94.05,93.56,94.05,10
20120801|2012-06-20 11:30,20,93.26,93.55,92.75,93.55,55
20120801|2012-06-20 12:00,20,94.07,94.07,93.26,93.32,8
20120801|2012-06-20 12:30,20,93.25,93.25,92.96,93.15,6
20120801|2012-06-20 13:00,20,93.34,93.6,92.59,92.71,16
20120801|2012-06-20 13:30,20,92.73,92.89,92.62,92.62,5
20120801|2012-06-20 14:00,20,92.55,92.68,92.47,92.62,10
20120801|2012-06-20 14:30,20,92.68,92.68,92.54,92.54,2
20120801|2012-06-20 15:00,20,92.63,92.63,92.63,92.63,1
20120801|2012-06-21 03:30,21,91.8,91.8,91.62,91.7,7
20120801|2012-06-21 04:00,21,91.7,91.7,91.7,91.7,1
20120801|2012-06-21 05:00,21,91.72,91.79,91.72,91.79,2
20120801|2012-06-21 06:00,21,92.4,92.4,92.4,92.4,1
20120801|2012-06-21 06:30,21,91.9,91.9,91.9,91.9,1
20120801|2012-06-21 07:30,21,91.85,91.85,91.72,91.72,2
20120801|2012-06-21 08:00,21,92.35,92.35,92.26,92.26,5
20120801|2012-06-21 08:30,21,92.34,92.44,91.94,91.94,16
20120801|2012-06-21 09:00,21,91.71,91.75,91.31,91.39,19
20120801|2012-06-21 09:30,21,91.47,91.61,91.47,91.47,6
20120801|2012-06-21 10:00,21,91.39,91.39,90.35,90.35,22
20120801|2012-06-21 10:30,21,90.7,90.85,90.58,90.77,11
20120801|2012-06-21 11:00,21,90.8,90.8,90.53,90.53,5
20120801|2012-06-21 11:30,21,90.53,90.53,90.22,90.4,4
20120801|2012-06-21 12:00,21,90.36,90.36,90.35,90.35,7
20120801|2012-06-21 12:30,21,90.25,90.25,89.59,89.88,22
20120801|2012-06-21 13:00,21,89.79,89.8,89.04,89.19,39
20120801|2012-06-21 13:30,21,89.36,89.6,89.36,89.6,14
20120801|2012-06-21 14:00,21,89.6,89.64,89.6,89.64,3
20120801|2012-06-21 14:30,21,89.4,89.4,89.4,89.4,1
20120801|2012-06-22 03:30,22,89.67,89.67,89.67,89.67,1
20120801|2012-06-22 04:00,22,90.18,90.18,90.18,90.18,1
20120801|2012-06-22 07:30,22,89.9,89.9,89.81,89.81,11
20120801|2012-06-22 08:00,22,90.31,90.43,90.31,90.43,2
20120801|2012-06-22 08:30,22,90.45,90.74,90.32,90.67,16
20120801|2012-06-22 09:00,22,90.97,90.97,90.86,90.86,2
20120801|2012-06-22 09:30,22,90.46,90.46,90.33,90.35,3
20120801|2012-06-22 12:00,22,91,91,91,91,1
20120801|2012-06-22 13:00,22,91.5,91.5,90.86,90.97,6
20120801|2012-06-22 13:30,22,90.99,91.11,90.99,91.11,2
20120801|2012-06-22 14:00,22,91.11,91.11,91.11,91.11,1
20120801|2012-06-22 14:30,22,91.51,91.51,91.51,91.51,1
20120801|2012-06-25 07:00,25,90.24,90.33,90.24,90.33,2
20120801|2012-06-25 07:30,25,90.26,90.36,90.26,90.36,3
20120801|2012-06-25 08:00,25,90.24,90.24,90.24,90.24,1
20120801|2012-06-25 08:30,25,90.24,90.24,90.03,90.03,5
20120801|2012-06-25 09:00,25,90.35,90.62,90.22,90.42,10
20120801|2012-06-25 09:30,25,90.31,90.38,90.22,90.34,5
20120801|2012-06-25 10:00,25,89.99,90.03,89.74,89.74,7
20120801|2012-06-25 10:30,25,89.82,89.99,89.82,89.99,4
20120801|2012-06-25 11:00,25,89.99,89.99,89.8,89.8,4
20120801|2012-06-25 11:30,25,90.16,90.3,90.16,90.29,8
20120801|2012-06-25 12:30,25,90.89,90.89,90.86,90.86,2
20120801|2012-06-25 13:00,25,90.64,91.06,90.56,90.98,5
20120801|2012-06-25 13:30,25,91.04,91.04,91.03,91.03,3
20120801|2012-06-25 14:00,25,91,91.26,91,91.26,7
20120801|2012-06-26 05:00,26,91.81,91.81,91.77,91.77,4
20120801|2012-06-26 06:00,26,91.74,91.74,91.74,91.74,6
20120801|2012-06-26 06:30,26,91.61,91.61,91.61,91.61,1
20120801|2012-06-26 07:00,26,91.56,91.56,91.56,91.56,1
20120801|2012-06-26 07:30,26,91.78,91.78,91.78,91.78,2
20120801|2012-06-26 08:00,26,91.86,92.28,91.86,91.96,8
20120801|2012-06-26 08:30,26,92.2,92.22,92.2,92.22,2
20120801|2012-06-26 09:00,26,92.33,92.33,92.05,92.05,8
20120801|2012-06-26 09:30,26,91.96,91.96,91.96,91.96,2
20120801|2012-06-26 10:00,26,91.31,91.31,91.31,91.31,1
20120801|2012-06-26 10:30,26,91.6,91.76,91.6,91.76,2
20120801|2012-06-26 11:00,26,91.71,91.71,91.71,91.71,1
20120801|2012-06-26 12:30,26,92.22,92.22,92.22,92.22,3
20120801|2012-06-26 13:00,26,92.41,93.07,92.21,93.01,21
20120801|2012-06-26 13:30,26,93.06,93.14,93.06,93.14,3
20120801|2012-06-26 14:00,26,92.95,93.03,92.95,93.03,2
20120801|2012-06-26 14:30,26,93.11,93.11,93.11,93.11,1
20120801|2012-06-26 15:00,26,93.08,93.1,93.07,93.07,7
20120801|2012-06-27 03:00,27,92.09,92.09,91.88,91.88,2
20120801|2012-06-27 03:30,27,91.97,91.97,91.97,91.97,1
20120801|2012-06-27 06:00,27,92.91,92.91,92.91,92.91,2
20120801|2012-06-27 07:00,27,92.99,92.99,92.99,92.99,1
20120801|2012-06-27 08:00,27,92.91,93.36,92.91,93.36,5
20120801|2012-06-27 08:30,27,93.55,93.55,93.39,93.39,3
20120801|2012-06-27 09:00,27,93.7,93.7,93.7,93.7,1
20120801|2012-06-27 09:30,27,93.76,93.76,93.48,93.48,7
20120801|2012-06-27 10:30,27,93.39,93.39,93.39,93.39,6
20120801|2012-06-27 11:00,27,93.53,93.53,93.53,93.53,1
20120801|2012-06-27 11:30,27,93.79,93.79,93.6,93.6,5
20120801|2012-06-27 12:00,27,93.55,93.55,93.55,93.55,1
20120801|2012-06-27 13:00,27,93.43,93.56,93.23,93.56,9
20120801|2012-06-27 13:30,27,93.51,93.53,93.51,93.53,2
20120801|2012-06-28 04:00,28,92.48,92.48,92.48,92.48,1
20120801|2012-06-28 05:00,28,92.79,92.79,92.79,92.79,1
20120801|2012-06-28 07:00,28,93.52,93.52,93.52,93.52,1
20120801|2012-06-28 07:30,28,93.65,93.65,93.65,93.65,2
20120801|2012-06-28 08:00,28,93.5,93.5,92.75,92.75,10
20120801|2012-06-28 08:30,28,92.76,92.97,92.76,92.97,3
20120801|2012-06-28 09:00,28,92.59,92.59,92.25,92.25,2
20120801|2012-06-28 10:30,28,92.02,92.02,92.02,92.02,1
20120801|2012-06-28 11:00,28,92.08,92.08,92.02,92.02,2
20120801|2012-06-28 12:00,28,91.51,91.51,91.18,91.18,6
20120801|2012-06-28 12:30,28,91.14,91.14,90.96,90.96,2
20120801|2012-06-28 13:00,28,91.08,91.36,91.08,91.36,3
20120801|2012-06-28 13:30,28,91.3,91.65,91.3,91.65,3
20120801|2012-06-28 14:30,28,91.84,91.96,91.84,91.96,3
20120801|2012-06-28 22:00,29,92.4,92.4,92.4,92.4,1
20120801|2012-06-28 22:30,29,92.85,92.85,92.85,92.85,1
20120801|2012-06-28 23:30,29,92.75,92.75,92.75,92.75,1
20120801|2012-06-29 00:00,29,92.7,92.7,92.7,92.7,1
20120801|2012-06-29 05:30,29,93.7,93.7,93.7,93.7,1
20120801|2012-06-29 06:30,29,94.05,94.05,94.05,94.05,1
20120801|2012-06-29 07:00,29,94.3,94.3,94.3,94.3,5
20120801|2012-06-29 08:00,29,95.3,95.63,95.25,95.47,11
20120801|2012-06-29 08:30,29,95.07,95.13,95.07,95.1,3
20120801|2012-06-29 09:00,29,95.56,95.56,95.33,95.53,4
20120801|2012-06-29 09:30,29,95.38,95.45,95.38,95.45,2
20120801|2012-06-29 12:00,29,96.45,96.5,96.42,96.5,4
20120801|2012-06-29 12:30,29,96.54,96.77,96.54,96.77,2
20120801|2012-06-29 13:00,29,96.9,98.27,96.9,98.21,34
20120801|2012-06-29 13:30,29,97.99,97.99,97.91,97.91,2
20120801|2012-07-02 03:00,2,96.35,96.35,96.35,96.35,1
20120801|2012-07-02 03:30,2,96.01,96.01,95.97,95.97,2
20120801|2012-07-02 07:30,2,96.09,96.56,96.09,96.56,4
20120801|2012-07-02 08:00,2,96.55,96.55,96.41,96.42,10
20120801|2012-07-02 08:30,2,96.42,96.42,96.42,96.42,1
20120801|2012-07-02 09:00,2,95.96,96.93,95.96,96.35,6
20120801|2012-07-02 09:30,2,96.23,96.69,96.23,96.69,4
20120801|2012-07-02 10:00,2,96.28,96.28,95.9,95.9,2
20120801|2012-07-02 10:30,2,96.03,96.03,96.03,96.03,1
20120801|2012-07-02 11:00,2,95.9,95.9,95.81,95.81,2
20120801|2012-07-02 11:30,2,95.86,96,95.86,96,2
20120801|2012-07-02 12:00,2,96.02,96.02,96.02,96.02,1
20120801|2012-07-02 12:30,2,96.7,96.7,96.7,96.7,14
20120801|2012-07-02 13:00,2,96.7,97.59,96.7,97.32,14
20120801|2012-07-02 13:30,2,97.28,97.31,97.28,97.31,3
20120801|2012-07-02 14:00,2,97.12,97.12,97.12,97.12,1
20120801|2012-07-03 03:00,3,97.59,97.59,97.58,97.58,2
20120801|2012-07-03 03:30,3,98.18,98.18,98.18,98.18,5
20120801|2012-07-03 04:00,3,99,99,99,99,1
20120801|2012-07-03 04:30,3,99.08,99.08,99.08,99.08,1
20120801|2012-07-03 07:30,3,99.72,100.71,99.72,100.71,2
20120801|2012-07-03 08:00,3,100.48,100.71,100.38,100.71,9
20120801|2012-07-03 08:30,3,100.71,101.35,100.61,101.15,7
20120801|2012-07-03 09:00,3,100.76,100.88,100.65,100.65,45
20120801|2012-07-03 09:30,3,100.4,100.4,100.4,100.4,2
20120801|2012-07-03 10:00,3,100.49,100.49,100.49,100.49,5
20120801|2012-07-03 10:30,3,100.75,100.75,100.75,100.75,1
20120801|2012-07-03 11:00,3,100.8,100.8,100.8,100.8,1
20120801|2012-07-03 11:30,3,100.38,100.85,100.38,100.85,34
20120801|2012-07-03 12:30,3,100.49,100.49,100.49,100.49,1
20120801|2012-07-03 13:00,3,100.22,100.78,100.12,100.56,8
20120801|2012-07-03 13:30,3,100.42,100.42,100.42,100.42,1
20120801|2012-07-04 03:00,5,99.28,99.28,99.28,99.28,1
20120801|2012-07-04 04:00,5,100.13,100.17,100.13,100.17,3
20120801|2012-07-04 04:30,5,100.22,100.22,100.22,100.22,1
20120801|2012-07-04 10:00,5,99.69,99.69,99.69,99.69,2
20120801|2012-07-05 04:00,5,100.7,101.38,100.7,101.38,3
20120801|2012-07-05 04:30,5,101.88,101.88,101.88,101.88,1
20120801|2012-07-05 05:00,5,101.75,101.75,101.75,101.75,1
20120801|2012-07-05 07:00,5,101.12,101.12,101.12,101.12,1
20120801|2012-07-05 07:30,5,100.81,100.81,100.81,100.81,1
20120801|2012-07-05 08:00,5,101.02,101.16,101.02,101.16,2
20120801|2012-07-05 08:30,5,100.53,100.53,100.53,100.53,1
20120801|2012-07-05 09:00,5,100.39,100.39,100.39,100.39,2
20120801|2012-07-05 09:30,5,100.43,101.14,100.43,101.12,5
20120801|2012-07-05 10:00,5,101.42,101.42,101.42,101.42,1
20120801|2012-07-05 10:30,5,101.3,101.3,101.3,101.3,5
20120801|2012-07-05 11:30,5,101.02,101.09,101.02,101.07,3
20120801|2012-07-05 12:00,5,101.28,101.28,101.28,101.28,1
20120801|2012-07-05 13:00,5,100.79,100.94,100.79,100.79,8
20120801|2012-07-05 13:30,5,100.49,100.49,100.48,100.48,2
20120801|2012-07-05 23:00,6,99.73,99.73,99.73,99.73,1
20120801|2012-07-06 05:00,6,98.93,98.93,98.93,98.93,1
20120801|2012-07-06 07:30,6,98.97,98.97,98.25,98.32,5
20120801|2012-07-06 08:00,6,98.68,98.68,98.56,98.56,2
20120801|2012-07-06 08:30,6,98.73,98.73,98.35,98.52,5
20120801|2012-07-06 09:30,6,98.58,98.67,98.58,98.67,2
20120801|2012-07-06 10:00,6,98.39,98.39,98.38,98.38,2
20120801|2012-07-06 10:30,6,98.13,98.47,98.13,98.27,5
20120801|2012-07-06 11:30,6,98.53,98.53,98.53,98.53,1
20120801|2012-07-06 12:00,6,98.37,98.67,98.29,98.58,4
20120801|2012-07-06 12:30,6,98.18,98.18,98.01,98.04,5
20120801|2012-07-06 13:30,6,98.1,98.1,98.08,98.08,2
20120801|2012-07-06 14:00,6,97.93,97.93,97.93,97.93,1
20120801|2012-07-06 15:30,6,97.93,97.93,97.93,97.93,1
20120801|2012-07-08 19:00,9,98.4,98.4,98.4,98.4,1
20120801|2012-07-09 01:00,9,98.61,98.61,98.61,98.61,1
20120801|2012-07-09 03:00,9,98.62,98.62,98.62,98.62,1
20120801|2012-07-09 04:30,9,98.57,98.67,98.57,98.67,2
20120801|2012-07-09 05:30,9,98.88,98.88,98.88,98.88,1
20120801|2012-07-09 07:00,9,98.82,98.95,98.82,98.95,2
20120801|2012-07-09 07:30,9,98.79,98.79,98.77,98.77,4
20120801|2012-07-09 08:00,9,98.54,98.54,98.36,98.36,3
20120801|2012-07-09 08:30,9,98.43,98.68,98.43,98.68,3
20120801|2012-07-09 09:00,9,98.68,98.9,98.65,98.8,6
20120801|2012-07-09 09:30,9,99.22,99.22,99.22,99.22,1
20120801|2012-07-09 10:00,9,99.24,99.46,99.22,99.38,4
20120801|2012-07-09 11:30,9,99.68,99.87,99.68,99.82,3
20120801|2012-07-09 12:00,9,99.87,99.87,99.87,99.87,1
20120801|2012-07-09 12:30,9,100.14,100.29,100.14,100.29,4
20120801|2012-07-09 13:00,9,100.9,100.98,100.22,100.22,12
20120801|2012-07-09 13:30,9,100.23,100.23,100.23,100.23,1
20120801|2012-07-10 01:30,10,98.33,98.33,98.33,98.33,1
20120801|2012-07-10 03:30,10,98.99,98.99,98.99,98.99,1
20120801|2012-07-10 07:00,10,98.95,98.95,98.95,98.95,1
20120801|2012-07-10 07:30,10,98.93,98.93,98.93,98.93,1
20120801|2012-07-10 08:00,10,99.2,99.2,99.2,99.2,1
20120801|2012-07-10 08:30,10,99.1,99.14,99.1,99.14,2
20120801|2012-07-10 09:00,10,98.87,98.87,98.78,98.85,4
20120801|2012-07-10 09:30,10,98.94,98.94,98.94,98.94,1
20120801|2012-07-10 10:00,10,98.99,98.99,98.99,98.99,1
20120801|2012-07-10 13:00,10,98.38,98.38,97.97,97.97,5
20120801|2012-07-10 13:30,10,97.98,97.98,97.87,97.87,5
20120801|2012-07-10 14:00,10,98.01,98.01,98.01,98.01,6
20120801|2012-07-11 07:00,11,98.67,98.67,98.67,98.67,1
20120801|2012-07-11 07:30,11,98.95,98.95,98.95,98.95,1
20120801|2012-07-11 08:00,11,99.02,99.02,98.93,98.93,2
20120801|2012-07-11 09:00,11,99.34,99.42,99.34,99.38,3
20120801|2012-07-11 09:30,11,99.25,99.25,99,99,5
20120801|2012-07-11 10:00,11,99.09,99.09,99.01,99.01,2
20120801|2012-07-11 11:00,11,99.88,100.25,99.81,100.25,13
20120801|2012-07-11 12:00,11,100,100,100,100,1
20120801|2012-07-11 13:00,11,99.41,100.38,99.41,100.38,14
20120801|2012-07-11 13:30,11,100.2,100.3,100.19,100.3,5
20120801|2012-07-12 07:30,12,99.19,99.45,99.02,99.42,4
20120801|2012-07-12 08:00,12,99.43,99.43,99.33,99.33,3
20120801|2012-07-12 08:30,12,99.29,99.44,99.2,99.2,4
20120801|2012-07-12 09:00,12,99.11,99.11,99.11,99.11,1
20120801|2012-07-12 10:30,12,99.89,99.9,99.89,99.9,2
20120801|2012-07-12 11:30,12,99.86,99.86,99.86,99.86,1
20120801|2012-07-12 12:00,12,100.22,100.22,100.22,100.22,1
20120801|2012-07-12 12:30,12,100.29,101.19,100.29,100.94,13
20120801|2012-07-12 13:00,12,100.8,101.22,100.8,101.21,14
20120801|2012-07-12 13:30,12,101.05,101.05,100.77,100.77,2
20120801|2012-07-13 05:30,13,102.42,102.42,102.42,102.42,1
20120801|2012-07-13 07:30,13,101.74,101.74,101.74,101.74,1
20120801|2012-07-13 08:00,13,101.72,101.72,101.39,101.39,2
20120801|2012-07-13 08:30,13,101.54,102.03,101.54,101.95,7
20120801|2012-07-13 09:30,13,102.17,102.44,102.17,102.43,7
20120801|2012-07-13 10:00,13,102.1,102.28,102.1,102.28,2
20120801|2012-07-13 10:30,13,102.25,102.25,102.25,102.25,1
20120801|2012-07-13 11:00,13,102.67,102.67,102.67,102.67,1
20120801|2012-07-13 13:00,13,102.7,102.7,102.24,102.36,8
20120801|2012-07-16 04:00,16,102.75,102.75,102.75,102.75,1
20120901|2012-05-21 06:00,21,106.64,106.64,106.64,106.64,5
20120901|2012-05-21 08:00,21,106.5,106.8,106.49,106.8,13
20120901|2012-05-21 08:30,21,106.4,106.4,106.4,106.4,5
20120901|2012-05-21 09:00,21,106.85,107,106.85,107,14
20120901|2012-05-31 15:00,31,101.12,101.12,101.12,101.12,3
20120901|2012-05-31 15:30,31,101.12,101.12,101.12,101.12,2
20120901|2012-06-07 14:00,7,98.87,98.87,98.87,98.87,5
20120901|2012-06-15 13:30,15,97.53,97.53,97.49,97.51,55
20120901|2012-06-19 07:30,19,96,96,96,96,2
20120901|2012-06-20 08:30,20,95.47,95.47,95.47,95.47,1
20120901|2012-06-21 07:30,21,92.27,92.27,92.27,92.27,1
20120901|2012-06-21 13:00,21,90.14,90.2,90.14,90.15,92
20120901|2012-06-22 10:00,22,90.9,90.9,90.9,90.9,1
20120901|2012-06-22 12:00,22,91.28,91.28,91.28,91.28,1
20120901|2012-06-25 12:30,25,91.25,91.25,91.25,91.25,1
20120901|2012-06-26 02:30,26,91.9,91.9,91.9,91.9,1
20120901|2012-06-26 05:00,26,92.05,92.05,92.05,92.05,3
20120901|2012-06-26 09:00,26,92.3,92.3,92.3,92.3,1
20120901|2012-06-26 11:00,26,92.03,92.03,92.03,92.03,1
20120901|2012-06-26 13:00,26,92.83,92.83,92.83,92.83,1
20120901|2012-06-26 14:30,26,93.18,93.18,93.18,93.18,1
20120901|2012-06-26 15:30,26,93.18,93.18,93.18,93.18,1
20120901|2012-06-27 06:00,27,93.05,93.05,93.05,93.05,2
20120901|2012-06-27 09:00,27,93.9,93.9,93.9,93.9,1
20120901|2012-06-28 09:00,28,92.5,92.5,92.5,92.5,1
20120901|2012-06-28 11:00,28,92.16,92.16,92.1,92.1,2
20120901|2012-06-28 12:30,28,91.25,91.25,91.25,91.25,1
20120901|2012-06-28 22:00,29,92.9,92.9,92.9,92.9,1
20120901|2012-06-28 23:30,29,92.94,92.94,92.94,92.94,1
20120901|2012-06-29 07:00,29,94.9,94.9,94.9,94.9,1
20120901|2012-06-29 08:30,29,95.15,95.15,95.15,95.15,1
20120901|2012-06-29 12:00,29,96.32,96.56,96.31,96.56,13
20120901|2012-06-29 12:30,29,96.59,96.59,96.59,96.59,1
20120901|2012-07-03 05:30,3,99,99,99,99,1
20120901|2012-07-03 07:30,3,99.67,100.43,99.67,100.43,2
20120901|2012-07-03 08:00,3,100.22,100.45,100.13,100.45,3
20120901|2012-07-03 08:30,3,100.46,101.23,100.46,101.23,5
20120901|2012-07-03 09:00,3,100.43,100.63,100.43,100.53,10
20120901|2012-07-03 09:30,3,100.01,100.01,100.01,100.01,1
20120901|2012-07-03 10:00,3,100.43,100.43,100.43,100.43,1
20120901|2012-07-03 11:00,3,100.54,100.58,100.54,100.58,2
20120901|2012-07-03 11:30,3,100.27,100.31,100.16,100.29,7
20120901|2012-07-03 13:00,3,99.9,100.25,99.9,100.25,2
20120901|2012-07-04 03:00,5,99.1,99.1,99.1,99.1,1
20120901|2012-07-04 10:00,5,99.41,99.41,99.41,99.41,2
20120901|2012-07-05 02:30,5,99.25,99.25,99.25,99.25,1
20120901|2012-07-05 04:00,5,100.32,101,100.32,101,3
20120901|2012-07-05 13:00,5,100.4,100.64,100.4,100.64,2
20120901|2012-07-05 14:00,5,100.11,100.11,100.11,100.11,1
20120901|2012-07-05 23:00,6,99.49,99.49,99.49,99.49,1
20120901|2012-07-06 07:00,6,98.85,98.88,98.85,98.88,2
20120901|2012-07-06 07:30,6,98.47,98.54,97.83,97.83,4
20120901|2012-07-06 08:00,6,98.27,98.27,98.27,98.27,1
20120901|2012-07-06 08:30,6,98.36,98.57,98.07,98.18,10
20120901|2012-07-06 09:00,6,98.16,98.16,98.16,98.16,1
20120901|2012-07-06 10:00,6,98.04,98.04,98.04,98.04,1
20120901|2012-07-06 10:30,6,97.79,98.15,97.79,97.91,3
20120901|2012-07-06 12:00,6,98,98.26,98,98.26,2
20120901|2012-07-06 12:30,6,97.8,97.8,97.64,97.64,3
20120901|2012-07-06 13:00,6,98.04,98.04,98.04,98.04,1
20120901|2012-07-06 13:30,6,97.46,97.46,97.46,97.46,2
20120901|2012-07-09 07:00,9,98.52,98.52,98.52,98.52,1
20120901|2012-07-09 07:30,9,98.36,98.36,98.34,98.34,5
20120901|2012-07-09 08:00,9,98.27,98.27,98.14,98.14,2
20120901|2012-07-09 09:00,9,98.26,98.26,98.23,98.23,2
20120901|2012-07-09 09:30,9,98.79,98.79,98.79,98.79,1
20120901|2012-07-09 10:00,9,98.96,98.96,98.88,98.88,2
20120901|2012-07-09 11:30,9,99.18,99.36,99.18,99.32,3
20120901|2012-07-09 12:00,9,99.35,99.64,99.35,99.64,5
20120901|2012-07-09 12:30,9,99.57,99.74,99.57,99.74,6
20120901|2012-07-09 13:00,9,100.3,100.3,100.3,100.3,1
20120901|2012-07-09 14:00,9,99.29,99.3,99.29,99.3,2
20120901|2012-07-09 22:00,10,98.1,98.1,98.1,98.1,1
20120901|2012-07-10 04:30,10,98.92,98.92,98.92,98.92,1
20120901|2012-07-10 07:00,10,98.59,98.59,98.59,98.59,1
20120901|2012-07-11 09:00,11,98.95,99.13,98.95,99.13,5
20120901|2012-07-11 09:30,11,98.84,98.87,98.54,98.54,6
20120901|2012-07-11 10:00,11,98.55,98.55,98.55,98.55,1
20120901|2012-07-11 10:30,11,98.82,98.84,98.82,98.84,2
20120901|2012-07-11 11:00,11,99.55,99.76,99.55,99.69,4
20120901|2012-07-11 11:30,11,99.65,99.65,99.65,99.65,1
20120901|2012-07-11 13:00,11,99.36,99.76,98.9,99.76,15
20120901|2012-07-11 13:30,11,99.69,99.69,99.66,99.66,2
20120901|2012-07-12 07:00,12,98.43,98.43,98.43,98.43,1
20120901|2012-07-12 07:30,12,98.52,98.77,98.52,98.77,3
20120901|2012-07-12 08:00,12,98.84,98.84,98.84,98.84,1
20120901|2012-07-12 08:30,12,98.62,98.62,98.58,98.58,3
20120901|2012-07-12 09:00,12,98.37,98.43,98.34,98.43,6
20120901|2012-07-12 09:30,12,98.28,98.36,98.21,98.34,6
20120901|2012-07-12 11:30,12,99.14,99.14,99.14,99.14,1
20120901|2012-07-12 12:00,12,99.5,99.5,99.5,99.5,1
20120901|2012-07-12 12:30,12,99.6,100.55,99.6,100.24,28
20120901|2012-07-12 13:00,12,100.2,100.44,100.12,100.43,9
20120901|2012-07-12 13:30,12,100.11,100.11,100.11,100.11,1
20120901|2012-07-12 22:30,13,100,100,100,100,1
20120901|2012-07-13 05:30,13,101.5,101.5,101.5,101.5,1
20120901|2012-07-13 07:00,13,100.73,100.73,100.73,100.73,1
20120901|2012-07-13 07:30,13,100.87,100.87,100.87,100.87,1
20120901|2012-07-13 09:30,13,101.41,101.48,101.41,101.48,2
20120901|2012-07-13 10:00,13,101.13,101.13,101.13,101.13,1
20120901|2012-07-13 10:30,13,101.18,101.34,101.15,101.15,3
20120901|2012-07-13 11:00,13,101.28,101.57,101.28,101.57,2
20120901|2012-07-13 11:30,13,101.95,101.95,101.95,101.95,1
20120901|2012-07-13 12:30,13,101.74,101.74,101.74,101.74,1
20120901|2012-07-13 13:00,13,101.28,101.28,101.28,101.28,1
20120901|2012-07-15 19:00,16,101.58,101.58,101.58,101.58,10
20120901|2012-07-15 19:30,16,101.69,101.69,101.69,101.69,1
20120901|2012-07-15 20:30,16,100.95,100.95,100.95,100.95,1
20120901|2012-07-15 21:30,16,101.19,101.2,101.17,101.18,5
20120901|2012-07-16 07:30,16,101.47,101.47,101.47,101.47,1
20120901|2012-07-16 08:00,16,101.7,102.27,101.7,102.23,19
20120901|2012-07-16 08:30,16,102.39,102.39,101.95,101.95,6
20120901|2012-07-16 09:00,16,101.95,101.98,101.91,101.98,3
20120901|2012-07-16 09:30,16,102.37,102.44,102.34,102.34,6
20120901|2012-07-16 10:00,16,102.12,102.69,102.12,102.69,15
20120901|2012-07-16 10:30,16,102.78,102.78,102.5,102.72,7
20120901|2012-07-16 11:00,16,102.62,102.72,102.54,102.72,21
20120901|2012-07-16 11:30,16,102.82,102.87,102.63,102.63,15
20120901|2012-07-16 12:00,16,102.57,102.7,102.46,102.7,5
20120901|2012-07-16 12:30,16,102.82,103.04,102.79,103.04,8
20120901|2012-07-16 13:00,16,103.13,103.42,103.13,103.32,80
20120901|2012-07-16 13:30,16,103.29,103.31,103.24,103.31,5
20120901|2012-07-16 14:00,16,103.48,103.5,103.4,103.43,9
20120901|2012-07-16 15:00,16,103.42,103.42,103.42,103.42,1
20120901|2012-07-16 20:30,17,103.76,103.76,103.76,103.76,3
20120901|2012-07-17 07:00,17,104.58,104.58,104.31,104.31,2
20120901|2012-07-17 07:30,17,104.27,104.54,104.27,104.54,4
20120901|2012-07-17 08:00,17,104.47,104.47,104.37,104.37,2
20120901|2012-07-17 08:30,17,104.48,104.48,103.88,104.15,10
20120901|2012-07-17 09:00,17,103.97,103.97,103.63,103.82,24
20120901|2012-07-17 09:30,17,103.58,103.58,102.88,103.35,24
20120901|2012-07-17 10:00,17,103.34,103.75,103.34,103.46,31
20120901|2012-07-17 10:30,17,103.3,103.62,103.26,103.62,6
20120901|2012-07-17 11:00,17,103.77,103.8,103.77,103.8,2
20120901|2012-07-17 11:30,17,104.02,104.2,104.02,104.05,6
20120901|2012-07-17 12:00,17,104.12,104.28,104.12,104.28,2
20120901|2012-07-17 12:30,17,104.41,104.41,104.39,104.39,2
20120901|2012-07-17 13:00,17,104.15,104.19,103.9,103.92,13
20120901|2012-07-17 13:30,17,103.85,103.85,103.81,103.81,2
20120901|2012-07-17 15:30,17,103.63,103.65,103.63,103.65,8
20120901|2012-07-18 07:00,18,103.91,103.97,103.91,103.97,11
20120901|2012-07-18 07:30,18,104.22,104.22,103.89,103.89,2
20120901|2012-07-18 08:30,18,104.44,104.46,104.44,104.46,6
20120901|2012-07-18 09:00,18,104.29,104.65,104.29,104.65,3
20120901|2012-07-18 09:30,18,104.68,105.34,104.58,105.23,18
20120901|2012-07-18 10:00,18,104.98,105.08,104.93,105.05,7
20120901|2012-07-18 10:30,18,105,105.09,104.61,104.61,7
20120901|2012-07-18 11:00,18,104.94,105.06,104.94,105.06,2
20120901|2012-07-18 11:30,18,105.25,105.25,105.07,105.07,2
20120901|2012-07-18 12:00,18,105.21,105.33,105.21,105.33,2
20120901|2012-07-18 12:30,18,105.08,105.08,105.08,105.08,1
20120901|2012-07-18 13:00,18,105.1,105.1,105.1,105.1,1
20120901|2012-07-18 13:30,18,105.14,105.14,105.14,105.14,1
20120901|2012-07-18 14:00,18,105.13,105.2,105.13,105.18,3
20120901|2012-07-18 14:30,18,105.18,105.18,105.17,105.17,4
20120901|2012-07-18 15:00,18,105.27,105.27,105.27,105.27,1
20120901|2012-07-18 15:30,18,105.35,105.4,105.35,105.4,10
20120901|2012-07-18 19:30,19,105.37,105.37,105.37,105.37,1
20120901|2012-07-18 20:30,19,105.5,105.5,105.5,105.5,1
20120901|2012-07-19 04:00,19,106.07,106.07,106.01,106.01,2
20120901|2012-07-19 04:30,19,106.06,106.31,106.06,106.31,3
20120901|2012-07-19 05:30,19,106.66,106.66,106.66,106.66,1
20120901|2012-07-19 06:30,19,107.4,107.44,107.21,107.21,3
20120901|2012-07-19 07:00,19,106.95,106.95,106.95,106.95,1
20120901|2012-07-19 07:30,19,106.95,107.07,106.51,106.51,6
20120901|2012-07-19 08:00,19,107.03,107.04,106.91,106.93,5
20120901|2012-07-19 08:30,19,106.97,106.97,106.97,106.97,1
20120901|2012-07-19 09:00,19,106.97,106.97,106.71,106.88,6
20120901|2012-07-19 09:30,19,107.01,107.16,107.01,107.16,7
20120901|2012-07-19 10:00,19,107.2,107.34,107.2,107.34,9
20120901|2012-07-19 10:30,19,107.3,107.79,107.3,107.79,6
20120901|2012-07-19 11:00,19,107.88,108.14,107.57,107.9,14
20120901|2012-07-19 11:30,19,107.99,107.99,107.49,107.69,10
20120901|2012-07-19 12:00,19,107.7,107.92,107.7,107.89,5
20120901|2012-07-19 12:30,19,107.61,107.64,107.4,107.4,5
20120901|2012-07-19 13:00,19,107.46,107.93,107.46,107.92,14
20120901|2012-07-19 13:30,19,107.94,107.94,107.88,107.88,4
20120901|2012-07-19 14:00,19,107.69,107.85,107.67,107.85,6
20120901|2012-07-19 14:30,19,107.89,107.91,107.76,107.76,3
20120901|2012-07-19 22:30,20,107.45,107.45,107.45,107.45,2
20120901|2012-07-20 01:30,20,107.52,107.52,107.52,107.52,1
20120901|2012-07-20 07:00,20,106.1,106.13,106.1,106.13,2
20120901|2012-07-20 07:30,20,105.98,106.19,105.82,106.19,8
20120901|2012-07-20 08:00,20,106.61,106.61,106.44,106.44,3
20120901|2012-07-20 08:30,20,106.41,106.5,106.39,106.39,4
20120901|2012-07-20 09:30,20,106.77,106.77,106.64,106.64,5
20120901|2012-07-20 10:00,20,106.78,106.78,106.58,106.58,6
20120901|2012-07-20 10:30,20,106.48,106.48,106.48,106.48,1
20120901|2012-07-20 11:30,20,106.31,106.31,106.31,106.31,1
20120901|2012-07-20 12:00,20,106.36,106.36,106.35,106.35,2
20120901|2012-07-20 12:30,20,106.48,106.68,106.48,106.68,5
20120901|2012-07-20 13:00,20,106.9,106.91,106.71,106.83,20
20120901|2012-07-20 13:30,20,106.77,106.86,106.77,106.86,2
20120901|2012-07-23 01:00,23,104.72,104.72,104.72,104.72,1
20120901|2012-07-23 02:30,23,104.15,104.15,104.15,104.15,1
20120901|2012-07-23 03:00,23,103.5,103.5,103.5,103.5,1
20120901|2012-07-23 03:30,23,103.13,103.39,103.13,103.39,3
20120901|2012-07-23 04:00,23,103.4,103.4,103.4,103.4,2
20120901|2012-07-23 07:00,23,103.2,103.2,103.2,103.2,1
20120901|2012-07-23 07:30,23,102.81,103.05,102.48,103.05,8
20120901|2012-07-23 08:00,23,102.96,103.11,102.81,103.11,5
20120901|2012-07-23 09:30,23,103.44,103.66,103.44,103.49,4
20120901|2012-07-23 10:00,23,103.55,103.55,103.55,103.55,1
20120901|2012-07-23 10:30,23,103.62,103.77,103.62,103.77,2
20120901|2012-07-23 11:30,23,103.88,104.27,103.88,104.27,6
20120901|2012-07-23 12:00,23,104.1,104.32,104.07,104.32,7
20120901|2012-07-23 12:30,23,104.59,104.59,104.31,104.31,3
20120901|2012-07-23 13:00,23,104.11,104.11,103.06,103.06,11
20120901|2012-07-23 13:30,23,103.2,103.27,103.2,103.27,5
20120901|2012-07-23 14:00,23,103.17,103.28,103.17,103.28,4
20120901|2012-07-24 07:00,24,102.94,102.94,102.94,102.94,1
20120901|2012-07-24 08:00,24,103.01,103.7,103.01,103.7,3
20120901|2012-07-24 08:30,24,103.93,103.93,103.76,103.76,3
20120901|2012-07-24 09:00,24,103.44,103.44,103.44,103.44,1
20120901|2012-07-24 09:30,24,103.62,103.62,103.62,103.62,1
20120901|2012-07-24 10:00,24,103.08,103.7,103.08,103.7,2
20120901|2012-07-24 10:30,24,103.55,103.58,103.23,103.5,11
20120901|2012-07-24 11:00,24,103.41,103.41,103.41,103.41,1
20120901|2012-07-24 12:30,24,103.07,103.24,103.06,103.24,5
20120901|2012-07-24 13:00,24,103.57,103.81,103.45,103.45,5
20120901|2012-07-24 13:30,24,103.37,103.37,103.35,103.36,4
20120901|2012-07-24 14:00,24,103.4,103.56,103.4,103.56,3
20120901|2012-07-24 14:30,24,103.64,103.64,103.64,103.64,1
20120901|2012-07-24 15:00,24,103.73,103.73,103.73,103.73,1
20120901|2012-07-25 07:30,25,103.7,103.7,103.7,103.7,1
20120901|2012-07-25 08:00,25,103.58,103.58,103.58,103.58,1
20120901|2012-07-25 08:30,25,103.42,103.49,103.42,103.49,2
20120901|2012-07-25 09:00,25,103.24,103.28,103.15,103.2,67
20120901|2012-07-25 09:30,25,103.28,103.28,102.19,102.19,37
20120901|2012-07-25 10:00,25,102.41,102.79,102.18,102.79,7
20120901|2012-07-25 11:00,25,102.67,102.67,102.64,102.64,3
20120901|2012-07-25 11:30,25,102.63,103.3,102.63,103.17,14
20120901|2012-07-25 12:00,25,103.23,103.49,103.23,103.49,8
20120901|2012-07-25 12:30,25,103.69,103.69,103.69,103.69,1
20120901|2012-07-25 13:00,25,103.91,104.43,103.91,104.4,63
20120901|2012-07-25 13:30,25,104.39,104.65,104.39,104.65,15
20120901|2012-07-25 14:00,25,104.45,104.45,104.42,104.45,4
20120901|2012-07-25 14:30,25,104.38,104.38,104.3,104.3,2
20120901|2012-07-26 05:00,26,104.33,104.33,104.33,104.33,1
20120901|2012-07-26 07:00,26,105.24,105.39,105.24,105.39,2
20120901|2012-07-26 07:30,26,105.37,106.01,105.37,105.96,7
20120901|2012-07-26 08:00,26,105.73,105.73,105.52,105.69,4
20120901|2012-07-26 08:30,26,105.56,105.79,105.56,105.79,2
20120901|2012-07-26 09:30,26,105.25,105.33,105.25,105.33,2
20120901|2012-07-26 10:00,26,104.96,105.09,104.94,105.09,6
20120901|2012-07-26 10:30,26,105.07,105.07,105.07,105.07,1
20120901|2012-07-26 11:30,26,104.87,104.87,104.87,104.87,1
20120901|2012-07-26 12:00,26,105.12,105.12,105.12,105.12,1
20120901|2012-07-26 12:30,26,105.02,105.02,105.02,105.02,1
20120901|2012-07-26 13:00,26,104.92,105.32,104.91,105.28,5
20120901|2012-07-26 14:00,26,105.29,105.4,105.29,105.4,4
20120901|2012-07-27 06:00,27,105.95,105.95,105.95,105.95,1
20120901|2012-07-27 07:30,27,105.78,105.87,105.78,105.87,2
20120901|2012-07-27 08:00,27,105.9,105.9,105.9,105.9,2
20120901|2012-07-27 08:30,27,105.7,105.89,105.7,105.89,2
20120901|2012-07-27 09:00,27,105.92,106.17,105.92,106.17,7
20120901|2012-07-27 09:30,27,106.14,106.47,106.14,106.47,3
20120901|2012-07-27 10:00,27,106.21,106.21,106.08,106.09,3
20120901|2012-07-27 10:30,27,105.97,105.97,105.97,105.97,1
20120901|2012-07-27 11:00,27,105.94,105.94,105.94,105.94,1
20120901|2012-07-27 11:30,27,105.85,106,105.85,106,4
20120901|2012-07-27 12:00,27,106.17,106.21,106.1,106.12,4
20120901|2012-07-27 12:30,27,106.19,106.38,106.15,106.15,10
20120901|2012-07-27 13:00,27,105.88,106.5,105.88,106.5,8
20120901|2012-07-27 14:00,27,106.38,106.43,106.38,106.43,2
20120901|2012-07-30 06:30,30,105.79,105.8,105.73,105.73,5
20120901|2012-07-30 07:00,30,105.79,105.79,105.77,105.77,2
20120901|2012-07-30 08:00,30,105.9,105.95,105.9,105.93,3
20120901|2012-07-30 08:30,30,106.23,106.23,106.23,106.23,1
20120901|2012-07-30 09:00,30,106.05,106.48,106.05,106.48,4
20120901|2012-07-30 10:00,30,106.02,106.02,106.02,106.02,1
20120901|2012-07-30 10:30,30,106.04,106.19,106.04,106.19,4
20120901|2012-07-30 11:00,30,106.14,106.23,106.03,106.03,11
20120901|2012-07-30 11:30,30,106.12,106.2,106.12,106.13,4
20120901|2012-07-30 12:00,30,105.86,105.86,105.86,105.86,1
20120901|2012-07-30 13:00,30,106,106.08,106,106.08,3
20120901|2012-07-30 13:30,30,106.15,106.15,106.12,106.12,19
20120901|2012-07-30 15:00,30,105.91,105.91,105.91,105.91,1
20120901|2012-07-30 21:00,31,106.2,106.2,106.2,106.2,1
20120901|2012-07-31 01:30,31,105.82,105.82,105.82,105.82,2
20120901|2012-07-31 02:00,31,105.79,105.79,105.79,105.79,1
20120901|2012-07-31 03:00,31,105.4,105.63,105.35,105.63,3
20120901|2012-07-31 03:30,31,105.68,105.68,105.63,105.63,2
20120901|2012-07-31 07:00,31,106.28,106.3,106.28,106.3,4
20120901|2012-07-31 08:00,31,105.88,105.88,105.82,105.86,12
20120901|2012-07-31 08:30,31,105.77,105.77,105.76,105.76,2
20120901|2012-07-31 09:00,31,105.68,105.68,105.25,105.28,3
20120901|2012-07-31 11:30,31,104.61,104.61,104.57,104.57,2
20120901|2012-07-31 12:00,31,104.57,104.57,104.57,104.57,1
20120901|2012-07-31 13:00,31,104.91,104.93,104.9,104.93,6
20120901|2012-07-31 13:30,31,104.83,104.87,104.7,104.7,24
20120901|2012-07-31 14:30,31,104.2,104.2,104.2,104.2,1
20120901|2012-07-31 23:00,1,104.62,104.62,104.46,104.46,5
20120901|2012-08-01 01:00,1,104.71,104.71,104.71,104.71,3
20120901|2012-08-01 01:30,1,104.85,104.86,104.85,104.86,3
20120901|2012-08-01 03:00,1,105.07,105.07,105.07,105.07,1
20120901|2012-08-01 03:30,1,104.99,104.99,104.96,104.96,2
20120901|2012-08-01 05:00,1,105.4,105.4,105.4,105.4,1
20120901|2012-08-01 07:30,1,105.64,105.67,105.64,105.67,3
20120901|2012-08-01 09:00,1,105.83,105.83,105.82,105.82,2
20120901|2012-08-01 09:30,1,106.2,106.23,106.12,106.12,4
20120901|2012-08-01 10:00,1,105.8,105.8,105.77,105.8,3
20120901|2012-08-01 10:30,1,106.08,106.08,106,106,3
20120901|2012-08-01 11:00,1,106.1,106.1,106.09,106.09,2
20120901|2012-08-01 12:30,1,106.16,106.16,106.16,106.16,1
20120901|2012-08-01 13:00,1,105.69,106.01,105.69,105.94,3
20120901|2012-08-01 13:30,1,105.82,105.82,105.74,105.74,2
20120901|2012-08-01 14:00,1,105.74,105.74,105.74,105.74,1
20120901|2012-08-01 15:00,1,105.53,105.53,105.53,105.53,1
20120901|2012-08-02 00:00,2,105.96,105.96,105.96,105.96,1
20120901|2012-08-02 01:30,2,106.01,106.01,106.01,106.01,2
20120901|2012-08-02 02:00,2,106.22,106.57,106.22,106.57,7
20120901|2012-08-02 02:30,2,106.37,106.37,106.37,106.37,2
20120901|2012-08-02 03:00,2,106.15,106.25,106.02,106.25,12
20120901|2012-08-02 03:30,2,106.27,106.68,106.27,106.68,19
20120901|2012-08-02 04:00,2,106.37,106.56,106.37,106.56,5
20120901|2012-08-02 04:30,2,107.12,107.12,107.02,107.07,5
20120901|2012-08-02 05:00,2,107.04,107.04,106.81,106.85,4
20120901|2012-08-02 05:30,2,106.62,106.62,106.61,106.61,2
20120901|2012-08-02 06:00,2,106.51,106.68,106.51,106.65,3
20120901|2012-08-02 08:00,2,105.5,105.5,105.5,105.5,1
20120901|2012-08-02 08:30,2,105.31,105.55,105.31,105.55,2
20120901|2012-08-02 09:00,2,105.33,106.25,105.33,106.25,5
20120901|2012-08-02 09:30,2,105.99,106.24,105.99,106.24,3
20120901|2012-08-02 10:00,2,106.15,106.52,105.95,106.52,10
20120901|2012-08-02 10:30,2,106.35,106.35,106.35,106.35,2
20120901|2012-08-02 11:00,2,106.37,106.37,106.37,106.37,1
20120901|2012-08-02 11:30,2,106.33,106.33,106.26,106.26,2
20120901|2012-08-02 13:30,2,105.85,105.97,105.85,105.97,3
20120901|2012-08-02 15:00,2,105.96,105.96,105.96,105.96,1
20120901|2012-08-03 03:30,3,106.86,107,106.86,106.96,7
20120901|2012-08-03 06:00,3,106.52,106.52,106.48,106.48,2
20120901|2012-08-03 07:00,3,106.4,106.4,106.4,106.4,3
20120901|2012-08-03 07:30,3,106.58,106.58,106.58,106.58,2
20120901|2012-08-03 08:00,3,107,107.55,107,107.34,33
20120901|2012-08-03 08:30,3,107.85,108.43,107.85,108.35,4
20120901|2012-08-03 09:30,3,108.42,108.42,108.41,108.42,3
20120901|2012-08-03 10:00,3,108.53,108.71,108.42,108.71,5
20120901|2012-08-03 10:30,3,109.07,109.07,108.99,108.99,3
20120901|2012-08-03 11:00,3,108.79,108.79,108.61,108.61,2
20120901|2012-08-03 11:30,3,108.4,108.4,108.4,108.4,1
20120901|2012-08-03 13:00,3,108.99,108.99,108.89,108.94,5
20120901|2012-08-03 13:30,3,108.96,108.96,108.88,108.9,10
20120901|2012-08-03 15:00,3,108.94,108.94,108.94,108.94,1
20120901|2012-08-06 03:00,6,108.5,108.5,108.48,108.48,4
20120901|2012-08-06 07:00,6,108.56,108.56,108.56,108.56,1
20120901|2012-08-06 07:30,6,108.31,108.31,108.31,108.31,1
20120901|2012-08-06 08:00,6,108.13,108.22,108.12,108.22,7
20120901|2012-08-06 08:30,6,108.12,108.12,108.12,108.12,1
20120901|2012-08-06 09:00,6,108.31,108.34,108.31,108.34,2
20120901|2012-08-06 09:30,6,108.81,109.1,108.81,109.03,5
20120901|2012-08-06 10:00,6,108.91,108.91,108.91,108.91,1
20120901|2012-08-06 10:30,6,109.12,109.12,109.12,109.12,1
20120901|2012-08-06 11:00,6,109.2,109.2,109.2,109.2,1
20120901|2012-08-06 11:30,6,109.29,109.29,109.14,109.14,2
20120901|2012-08-06 13:00,6,109.48,109.48,109.48,109.48,1
20120901|2012-08-06 13:30,6,109.66,109.66,109.66,109.66,1
20120901|2012-08-06 14:00,6,109.65,109.66,109.63,109.66,9
20120901|2012-08-06 14:30,6,109.69,109.69,109.68,109.68,7
20120901|2012-08-07 07:30,7,110.55,110.55,110.46,110.46,2
20120901|2012-08-07 08:00,7,110.73,110.73,110.61,110.61,3
20120901|2012-08-07 08:30,7,110.6,110.66,110.58,110.58,4
20120901|2012-08-07 09:00,7,110.82,110.82,110.82,110.82,1
20120901|2012-08-07 09:30,7,110.99,111.5,110.99,111.5,2
20120901|2012-08-07 10:30,7,111.49,111.74,111.49,111.74,2
20120901|2012-08-07 12:30,7,112.37,112.37,112.33,112.33,2
20120901|2012-08-07 13:00,7,112.21,112.21,112.21,112.21,1
20120901|2012-08-08 07:00,8,111.46,111.46,111.46,111.46,1
20120901|2012-08-08 08:00,8,112.17,112.38,112.13,112.29,20
20120901|2012-08-08 08:30,8,112.38,112.92,112.38,112.68,18
20120901|2012-08-08 09:00,8,112.58,112.83,112.52,112.68,44
20120901|2012-08-08 09:30,8,113.06,113.06,112.48,112.66,58
20120901|2012-08-08 10:00,8,112.88,112.88,112.88,112.88,1
20120901|2012-08-08 11:00,8,112.61,112.61,112.61,112.61,1
20120901|2012-08-08 12:00,8,112.78,112.78,112.66,112.66,4
20120901|2012-08-08 12:30,8,112.19,112.19,112.19,112.19,1
20120901|2012-08-08 13:00,8,111.59,112.12,111.59,112.12,3
20120901|2012-08-09 07:00,9,112.35,112.68,112.35,112.66,14
20120901|2012-08-09 07:30,9,112.5,112.5,112.3,112.3,4
20120901|2012-08-09 08:00,9,112.52,112.52,112.19,112.19,5
20120901|2012-08-09 08:30,9,112.38,112.54,112.38,112.54,3
20120901|2012-08-09 09:00,9,112.38,112.6,112.38,112.6,2
20120901|2012-08-09 09:30,9,112.92,112.95,112.92,112.95,2
20120901|2012-08-09 10:00,9,112.69,112.85,112.69,112.85,2
20120901|2012-08-09 10:30,9,112.82,112.82,112.45,112.45,6
20120901|2012-08-09 11:00,9,112.58,112.58,112.55,112.55,2
20120901|2012-08-09 11:30,9,112.89,112.89,112.89,112.89,1
20120901|2012-08-09 12:30,9,113.3,113.3,113.3,113.3,1
20120901|2012-08-09 13:00,9,113.13,113.13,113.13,113.13,1
20120901|2012-08-09 13:30,9,113.21,113.21,113.21,113.21,1
20120901|2012-08-09 14:30,9,113.18,113.18,113.18,113.18,5
20120901|2012-08-10 06:30,10,111.56,111.56,111.56,111.56,1
20120901|2012-08-10 07:00,10,111.64,111.66,111.64,111.66,2
20120901|2012-08-10 07:30,10,111.44,111.52,111.44,111.52,2
20120901|2012-08-10 08:00,10,112.03,112.03,111.95,111.95,2
20120901|2012-08-10 08:30,10,111.97,111.98,111.97,111.97,3
20120901|2012-08-10 09:00,10,111.92,112.27,111.92,112.27,2
20120901|2012-08-10 10:00,10,112.43,112.43,112.43,112.43,3
20120901|2012-08-10 10:30,10,112.48,112.48,112.48,112.48,1
20120901|2012-08-10 11:30,10,112.97,112.97,112.92,112.94,3
20120901|2012-08-10 12:30,10,112.5,112.5,112.5,112.5,1
20120901|2012-08-10 13:00,10,112.6,112.6,112.6,112.6,1
20120901|2012-08-10 13:30,10,113.03,113.03,113.03,113.03,1
20120901|2012-08-13 06:00,13,114.78,114.78,114.78,114.78,1
20120901|2012-08-13 07:00,13,114.61,114.61,114.61,114.61,1
20120901|2012-08-13 08:00,13,114.6,114.6,114.32,114.35,4
20120901|2012-08-13 08:30,13,114.24,114.36,114.24,114.36,3
20120901|2012-08-13 09:00,13,114.1,114.1,113.51,113.51,6
20120901|2012-08-13 09:30,13,113.25,113.25,113.25,113.25,1
20120901|2012-08-13 10:30,13,113.57,113.61,113.57,113.61,2
20120901|2012-08-13 11:00,13,113.6,113.6,113.6,113.6,1
20120901|2012-08-13 11:30,13,113.82,114.32,113.82,114.32,2
20120901|2012-08-13 12:00,13,114.5,114.5,113.96,113.96,13
20120901|2012-08-13 12:30,13,113.71,114.07,113.71,114.06,18
20120901|2012-08-13 13:00,13,113.77,113.77,113.77,113.77,3
20120901|2012-08-13 13:30,13,113.69,113.69,113.69,113.69,1
20120901|2012-08-13 21:00,14,113.4,113.4,113.4,113.4,1
20120901|2012-08-13 21:30,14,113.4,113.4,113.4,113.4,1
20120901|2012-08-14 03:30,14,114.14,114.14,114.14,114.14,1
20120901|2012-08-14 04:00,14,114.03,114.03,114.03,114.03,1
20120901|2012-08-14 08:00,14,113.99,113.99,113.99,113.99,1
20120901|2012-08-14 08:30,14,113.68,113.72,113.68,113.72,2
20120901|2012-08-14 09:00,14,113.5,113.61,113.45,113.45,3
20120901|2012-08-14 09:30,14,113.38,113.42,113.38,113.42,6
20120901|2012-08-14 10:30,14,113.55,113.57,113.55,113.57,4
20120901|2012-08-14 11:00,14,113.48,113.48,113.48,113.48,29
20120901|2012-08-14 11:30,14,113.62,113.63,113.62,113.63,19
20120901|2012-08-14 12:30,14,113.88,113.88,113.88,113.88,1
20120901|2012-08-14 13:30,14,114.02,114.02,114.02,114.02,1
20120901|2012-08-14 19:30,15,113.6,113.6,113.6,113.6,1
20120901|2012-08-15 07:30,15,113.89,113.89,113.89,113.89,1
20120901|2012-08-15 08:00,15,114.14,114.14,114.04,114.04,6
20120901|2012-08-15 08:30,15,114.46,114.46,114.38,114.38,2
20120901|2012-08-15 09:00,15,114.26,114.26,114.26,114.26,1
20120901|2012-08-15 09:30,15,114.4,115,114.4,115,8
20120901|2012-08-15 10:00,15,114.88,115.21,114.88,115.21,5
20120901|2012-08-15 12:00,15,116.03,116.19,116.03,116.19,2
20120901|2012-08-15 12:30,15,116.4,116.6,116.4,116.55,3
20120901|2012-08-15 13:00,15,116.31,116.31,116.1,116.1,20
20120901|2012-08-15 14:00,15,116.13,116.13,116.13,116.13,4
20120901|2012-08-15 14:30,15,116.24,116.24,116.24,116.24,2
20120901|2012-08-16 03:00,16,116.28,116.28,116.28,116.28,1
20120901|2012-08-16 04:30,16,116.29,116.29,116.29,116.29,1
20120901|2012-08-16 10:00,16,116.2,116.2,116.2,116.2,1
20121001|2012-01-11 11:30,11,109.9,109.9,109.9,109.9,1
20121001|2012-01-11 12:00,11,110,110,110,110,1
20121001|2012-01-11 12:30,11,110.3,110.3,110.3,110.3,1
20121001|2012-01-12 09:30,12,111,111,111,111,1
20121001|2012-01-12 11:30,12,110.5,110.5,110.5,110.5,1
20121001|2012-01-12 13:00,12,108.75,108.75,108.75,108.75,1
20121001|2012-02-13 07:30,13,114.82,114.85,114.82,114.85,6
20121001|2012-03-27 03:30,27,122.08,122.08,122.08,122.08,1
20121001|2012-03-30 05:00,30,119.45,119.45,119.45,119.45,1
20121001|2012-06-07 14:00,7,98.63,98.63,98.63,98.63,4
20121001|2012-06-15 10:00,15,97.46,97.46,97.46,97.46,1
20121001|2012-06-20 09:30,20,95.29,95.29,95.29,95.29,1
20121001|2012-06-22 13:00,22,91.85,91.85,91.85,91.85,1
20121001|2012-06-26 07:00,26,92,92,92,92,1
20121001|2012-07-03 09:00,3,100.18,100.18,100.18,100.18,2
20121001|2012-07-09 09:00,9,97.83,97.83,97.83,97.83,1
20121001|2012-07-18 09:30,18,104.5,104.5,104.5,104.5,1
20121001|2012-07-19 10:00,19,106.46,106.46,106.46,106.46,1
20121001|2012-07-23 01:00,23,104.5,104.5,104.5,104.5,1
20121001|2012-07-23 03:00,23,102.5,102.5,102.5,102.5,1
20121001|2012-07-23 11:30,23,103.11,103.11,103.11,103.11,1
20121001|2012-07-25 13:00,25,103.5,103.53,103.5,103.53,61
20121001|2012-07-26 07:30,26,105,105,105,105,1
20121001|2012-07-31 11:30,31,103.5,103.5,103.5,103.5,1
20121001|2012-08-01 09:30,1,105,105,105,105,1
20121001|2012-08-02 02:00,2,105.19,105.19,105.19,105.19,2
20121001|2012-08-02 02:30,2,105.09,105.09,105.09,105.09,2
20121001|2012-08-02 03:00,2,104.83,104.83,104.73,104.73,2
20121001|2012-08-02 03:30,2,104.98,105.18,104.98,105.18,6
20121001|2012-08-02 04:00,2,105.07,105.18,105.07,105.18,2
20121001|2012-08-02 04:30,2,105.52,105.52,105.52,105.52,3
20121001|2012-08-02 05:00,2,105.53,105.54,105.34,105.34,3
20121001|2012-08-02 05:30,2,105.2,105.2,105.2,105.2,1
20121001|2012-08-02 06:00,2,105.21,105.21,105.21,105.21,2
20121001|2012-08-02 10:30,2,104.77,104.77,104.77,104.77,3
20121001|2012-08-03 08:00,3,106,106.5,106,106.5,2
20121001|2012-08-06 07:00,6,107.22,107.22,107.22,107.22,1
20121001|2012-08-06 07:30,6,107,107,107,107,1
20121001|2012-08-06 08:30,6,107.05,107.05,107.05,107.05,5
20121001|2012-08-06 10:30,6,107.93,107.93,107.93,107.93,1
20121001|2012-08-06 11:00,6,107.7,107.7,107.7,107.7,1
20121001|2012-08-06 11:30,6,108,108,108,108,1
20121001|2012-08-06 13:00,6,108.15,108.25,108.12,108.25,4
20121001|2012-08-07 08:00,7,109.15,109.19,109.09,109.19,3
20121001|2012-08-07 08:30,7,109.11,109.11,109.11,109.11,1
20121001|2012-08-07 09:30,7,109.5,109.5,109.5,109.5,1
20121001|2012-08-07 10:30,7,109.88,109.98,109.88,109.98,2
20121001|2012-08-07 12:30,7,110.89,110.89,110.72,110.72,3
20121001|2012-08-07 13:00,7,110.61,110.61,110.47,110.47,2
20121001|2012-08-08 08:00,8,110.62,110.62,110.61,110.61,2
20121001|2012-08-08 08:30,8,110.9,110.91,110.9,110.91,4
20121001|2012-08-08 12:00,8,111.25,111.25,111.25,111.25,1
20121001|2012-08-09 07:00,9,111.14,111.14,111.14,111.14,1
20121001|2012-08-09 07:30,9,110.98,110.98,110.98,110.98,1
20121001|2012-08-09 09:00,9,111.02,111.02,111.02,111.02,7
20121001|2012-08-09 13:00,9,111.53,111.54,111.53,111.54,2
20121001|2012-08-10 07:30,10,110.32,110.36,110.32,110.36,2
20121001|2012-08-10 08:00,10,110.7,110.7,110.5,110.5,12
20121001|2012-08-10 08:30,10,110.42,110.43,110.4,110.43,3
20121001|2012-08-10 09:00,10,110.69,110.69,110.69,110.69,1
20121001|2012-08-10 11:30,10,111.2,111.2,111.2,111.2,1
20121001|2012-08-13 04:00,13,112.5,112.5,112.5,112.5,1
20121001|2012-08-13 07:00,13,112.64,112.64,112.64,112.64,20
20121001|2012-08-13 08:30,13,112.41,112.41,112.28,112.38,5
20121001|2012-08-13 09:00,13,112.4,112.4,111.55,111.55,5
20121001|2012-08-13 09:30,13,111.26,111.26,111.26,111.26,1
20121001|2012-08-13 11:30,13,112.45,112.45,112.45,112.45,1
20121001|2012-08-13 12:00,13,112.45,112.45,111.86,111.86,3
20121001|2012-08-13 12:30,13,111.94,112.18,111.94,112.18,4
20121001|2012-08-13 13:00,13,111.88,111.88,111.88,111.88,3
20121001|2012-08-13 21:00,14,111.4,111.4,111.4,111.4,1
20121001|2012-08-14 08:00,14,112.06,112.06,112.06,112.06,1
20121001|2012-08-14 08:30,14,111.95,111.95,111.95,111.95,2
20121001|2012-08-14 09:00,14,111.73,111.73,111.62,111.62,2
20121001|2012-08-14 09:30,14,111.56,111.6,111.56,111.6,10
20121001|2012-08-14 10:30,14,111.7,111.7,111.7,111.7,5
20121001|2012-08-14 11:00,14,111.7,111.7,111.7,111.7,5
20121001|2012-08-14 12:30,14,112.01,112.01,112.01,112.01,2
20121001|2012-08-15 07:30,15,112.15,112.15,112.15,112.15,1
20121001|2012-08-15 08:00,15,112.32,112.32,112.32,112.32,1
20121001|2012-08-15 08:30,15,112.33,112.71,112.32,112.46,13
20121001|2012-08-15 09:00,15,112.48,112.49,112.35,112.37,10
20121001|2012-08-15 09:30,15,112.91,113.18,112.91,113.18,6
20121001|2012-08-15 11:00,15,113.19,113.19,113.19,113.19,1
20121001|2012-08-15 11:30,15,113.5,114,113.5,114,5
20121001|2012-08-15 12:30,15,114.48,114.73,114.48,114.73,2
20121001|2012-08-15 13:00,15,114.29,114.35,114.18,114.18,6
20121001|2012-08-15 14:00,15,114.28,114.28,114.28,114.28,11
20121001|2012-08-16 04:30,16,114.41,114.41,114.41,114.41,1
20121001|2012-08-16 06:00,16,114.4,114.4,114.4,114.4,1
20121001|2012-08-16 06:30,16,114.53,114.53,114.53,114.53,1
20121001|2012-08-16 07:30,16,114.56,114.59,114.54,114.54,3
20121001|2012-08-16 08:00,16,114.53,114.53,114.29,114.29,10
20121001|2012-08-16 08:30,16,113.74,113.76,113.74,113.76,2
20121001|2012-08-16 09:30,16,114.41,114.41,114.22,114.22,2
20121001|2012-08-16 10:00,16,114.33,114.43,114.28,114.28,4
20121001|2012-08-16 10:30,16,114.26,114.6,114.25,114.6,14
20121001|2012-08-16 11:00,16,114.7,114.7,114.64,114.64,2
20121001|2012-08-16 12:30,16,114.85,115.02,114.85,115.02,2
20121001|2012-08-16 13:00,16,114.95,115,114.95,115,2
20121001|2012-08-16 13:30,16,115.08,115.08,114.82,114.82,4
20121001|2012-08-16 14:00,16,114.74,114.74,114.67,114.67,3
20121001|2012-08-16 14:30,16,114.4,114.4,114.38,114.38,2
20121001|2012-08-16 15:00,16,114.44,114.44,114.44,114.44,1
20121001|2012-08-17 04:30,17,113.9,113.9,113.9,113.9,1
20121001|2012-08-17 08:00,17,114.1,114.1,114,114.07,4
20121001|2012-08-17 08:30,17,113.95,113.95,113.68,113.76,5
20121001|2012-08-17 09:00,17,113.77,113.8,113.77,113.8,2
20121001|2012-08-17 09:30,17,113.12,113.29,112.85,113.1,14
20121001|2012-08-17 10:00,17,113.3,113.83,113.3,113.83,22
20121001|2012-08-17 10:30,17,113.71,113.88,113.71,113.88,2
20121001|2012-08-17 11:00,17,113.78,113.78,113.78,113.78,1
20121001|2012-08-17 11:30,17,113.66,113.66,113.66,113.66,1
20121001|2012-08-17 12:00,17,113.7,113.92,113.7,113.92,3
20121001|2012-08-17 12:30,17,114.25,114.25,114.25,114.25,1
20121001|2012-08-17 13:30,17,113.88,113.88,113.88,113.88,1
20121001|2012-08-17 14:00,17,113.75,113.8,113.75,113.8,2
20121001|2012-08-19 21:30,20,114.25,114.25,114.25,114.25,1
20121001|2012-08-20 03:30,20,114.38,114.38,114.38,114.38,1
20121001|2012-08-20 06:30,20,114.41,114.41,114.41,114.41,1
20121001|2012-08-20 07:30,20,114.34,114.34,114.34,114.34,1
20121001|2012-08-20 08:30,20,113.86,113.86,113.63,113.63,3
20121001|2012-08-20 09:00,20,113.31,113.31,112.9,113.12,4
20121001|2012-08-20 09:30,20,113.61,113.61,113.61,113.61,1
20121001|2012-08-20 10:00,20,113.91,113.91,113.91,113.91,5
20121001|2012-08-20 10:30,20,113.83,113.83,113.83,113.83,2
20121001|2012-08-20 13:00,20,113.86,113.86,113.72,113.72,2
20121001|2012-08-20 15:00,20,113.69,113.69,113.69,113.69,1
20121001|2012-08-21 03:30,21,114.28,114.28,114.28,114.28,1
20121001|2012-08-21 05:00,21,114.59,114.59,114.59,114.59,1
20121001|2012-08-21 07:00,21,114.47,114.47,114.47,114.47,2
20121001|2012-08-21 08:00,21,115.28,115.28,115.18,115.2,4
20121001|2012-08-21 09:00,21,115.37,115.47,115.32,115.32,3
20121001|2012-08-21 09:30,21,115.27,115.27,115.27,115.27,1
20121001|2012-08-21 10:00,21,115.21,115.21,115,115.09,14
20121001|2012-08-21 10:30,21,115.15,115.15,115.15,115.15,1
20121001|2012-08-21 12:30,21,114.58,114.58,114.58,114.58,1
20121001|2012-08-21 13:00,21,114.63,114.64,114.63,114.64,2
20121001|2012-08-22 03:00,22,114.52,114.52,114.52,114.52,1
20121001|2012-08-22 03:30,22,114.29,114.29,114.29,114.29,1
20121001|2012-08-22 04:00,22,114.18,114.18,114.18,114.18,1
20121001|2012-08-22 06:00,22,113.58,113.58,113.58,113.58,1
20121001|2012-08-22 07:00,22,113.95,113.95,113.9,113.9,60
20121001|2012-08-22 08:00,22,113.96,113.98,113.96,113.98,2
20121001|2012-08-22 11:00,22,115.04,115.04,115.04,115.04,1
20121001|2012-08-22 13:00,22,114.47,114.95,114.47,114.95,186
20121001|2012-08-22 13:30,22,115.02,115.13,115.02,115.05,4
20121001|2012-08-23 02:00,23,116.06,116.06,116.06,116.06,1
20121001|2012-08-23 03:00,23,116.07,116.14,115.93,116.14,3
20121001|2012-08-23 03:30,23,116.37,116.37,116.16,116.16,5
20121001|2012-08-23 04:00,23,116.26,116.26,116.26,116.26,1
20121001|2012-08-23 04:30,23,116.23,116.23,116.22,116.22,2
20121001|2012-08-23 05:00,23,116.21,116.22,116.21,116.22,2
20121001|2012-08-23 05:30,23,116.05,116.05,115.91,115.91,2
20121001|2012-08-23 06:00,23,115.9,116.04,115.83,115.83,25
20121001|2012-08-23 06:30,23,116.12,116.12,115.93,115.93,3
20121001|2012-08-23 07:00,23,116.06,116.29,116.06,116.29,4
20121001|2012-08-23 07:30,23,116.12,116.12,116.02,116.07,4
20121001|2012-08-23 08:00,23,116.04,116.07,115.89,115.89,4
20121001|2012-08-23 08:30,23,115.77,115.77,115.62,115.62,12
20121001|2012-08-23 09:00,23,115.55,115.55,115.5,115.5,8
20121001|2012-08-23 09:30,23,115.95,115.95,115.95,115.95,1
20121001|2012-08-23 10:00,23,115.86,116.13,115.86,116.13,3
20121001|2012-08-23 11:00,23,115.91,115.99,115.91,115.98,10
20121001|2012-08-23 11:30,23,115.8,115.81,115.8,115.81,2
20121001|2012-08-23 12:00,23,114.81,114.81,114.48,114.48,10
20121001|2012-08-23 12:30,23,114.94,114.94,114.94,114.94,1
20121001|2012-08-23 13:00,23,115,115,114.96,114.96,3
20121001|2012-08-23 13:30,23,114.81,114.81,114.8,114.8,4
20121001|2012-08-23 14:30,23,114.71,114.71,114.71,114.71,5
20121001|2012-08-23 15:30,23,114.48,114.48,114.48,114.48,1
20121001|2012-08-24 02:00,24,114.59,114.59,114.08,114.08,10
20121001|2012-08-24 02:30,24,114.22,114.33,114.22,114.3,3
20121001|2012-08-24 03:00,24,114.44,114.45,114.39,114.39,3
20121001|2012-08-24 03:30,24,114.97,114.97,114.79,114.79,2
20121001|2012-08-24 04:00,24,115.02,115.02,114.93,114.93,2
20121001|2012-08-24 05:00,24,114.97,114.97,114.64,114.67,6
20121001|2012-08-24 05:30,24,114.65,114.65,114.65,114.65,1
20121001|2012-08-24 06:00,24,114.53,114.56,114.43,114.43,4
20121001|2012-08-24 06:30,24,114.29,114.39,114.29,114.39,2
20121001|2012-08-24 07:00,24,114.68,114.81,114.68,114.81,4
20121001|2012-08-24 08:00,24,115.1,115.1,115.1,115.1,1
20121001|2012-08-24 08:30,24,114.68,114.68,114.57,114.57,3
20121001|2012-08-24 09:00,24,114.42,114.42,114.42,114.42,2
20121001|2012-08-24 09:30,24,114.76,114.77,114.76,114.77,3
20121001|2012-08-24 10:00,24,115.12,115.12,115.12,115.12,1
20121001|2012-08-24 11:30,24,114.7,114.7,114.7,114.7,1
20121001|2012-08-24 12:00,24,114.24,114.24,114.24,114.24,1
20121001|2012-08-24 13:00,24,113.62,113.62,113.58,113.58,2
20121001|2012-08-24 13:30,24,113.53,113.56,113.11,113.16,14
20121001|2012-08-26 17:00,27,113.77,113.77,113.77,113.77,1
20121001|2012-08-27 01:30,27,114.8,114.8,114.8,114.8,1
20121001|2012-08-27 04:00,27,114.56,114.56,114.56,114.56,1
20121001|2012-08-27 07:00,27,114.24,114.53,114.24,114.27,41
20121001|2012-08-27 07:30,27,114.1,114.1,113.35,113.35,4
20121001|2012-08-27 08:00,27,113.52,113.52,111.9,112.52,28
20121001|2012-08-27 08:30,27,112.52,112.52,111.76,111.89,9
20121001|2012-08-27 09:30,27,112.51,112.61,112.51,112.61,3
20121001|2012-08-27 10:00,27,112.59,112.63,112.59,112.63,4
20121001|2012-08-27 10:30,27,112.27,112.27,112.26,112.26,6
20121001|2012-08-27 11:00,27,112.31,112.31,112.31,112.31,1
20121001|2012-08-27 12:00,27,112.29,112.29,112.09,112.09,5
20121001|2012-08-27 13:00,27,112.25,112.28,112.25,112.28,2
20121001|2012-08-27 13:30,27,112.16,112.16,112.16,112.16,1
20121001|2012-08-28 08:00,28,112.78,112.78,112.59,112.59,2
20121001|2012-08-28 09:00,28,112.02,112.36,112.02,112.36,13
20121001|2012-08-28 09:30,28,112.41,112.41,112.41,112.41,2
20121001|2012-08-28 10:00,28,112.47,112.47,112.47,112.47,1
20121001|2012-08-28 10:30,28,112.25,112.25,112.25,112.25,2
20121001|2012-08-28 12:00,28,112.33,112.33,112.33,112.33,17
20121001|2012-08-28 12:30,28,112.47,112.47,112.47,112.47,1
20121001|2012-08-28 13:00,28,112.29,112.62,112.29,112.56,12
20121001|2012-08-28 13:30,28,112.55,112.55,112.28,112.28,4
20121001|2012-08-28 14:00,28,112.51,112.51,112.51,112.51,1
20121001|2012-08-29 04:00,29,111.78,111.78,111.64,111.64,2
20121001|2012-08-29 09:30,29,112.38,112.66,112.38,112.48,3
20121001|2012-08-29 11:00,29,112.34,112.54,112.34,112.54,4
20121001|2012-08-29 11:30,29,112.41,112.49,112.41,112.43,8
20121001|2012-08-29 12:30,29,112.52,112.52,112.52,112.52,2
20121001|2012-08-29 13:00,29,112.46,112.68,112.46,112.65,5
20121001|2012-08-29 13:30,29,112.6,112.6,112.6,112.6,1
20121001|2012-08-29 14:00,29,112.78,112.78,112.78,112.78,1
20121001|2012-08-29 15:00,29,112.54,112.55,112.54,112.55,2
20121001|2012-08-30 04:30,30,113.2,113.2,113.2,113.2,1
20121001|2012-08-30 07:00,30,113.12,113.12,113.12,113.12,1
20121001|2012-08-30 07:30,30,113.28,113.28,113.28,113.28,1
20121001|2012-08-30 08:00,30,113.05,113.07,113.05,113.07,3
20121001|2012-08-30 08:30,30,113.04,113.19,113.04,113.16,4
20121001|2012-08-30 09:00,30,112.85,112.85,112.85,112.85,1
20121001|2012-08-30 09:30,30,112.8,112.84,112.39,112.57,6
20121001|2012-08-30 10:00,30,112.4,112.4,112.4,112.4,1
20121001|2012-08-30 13:00,30,112.56,112.66,112.56,112.65,7
20121001|2012-08-30 13:30,30,112.66,112.66,112.66,112.66,1
20121001|2012-08-31 07:30,31,113.41,113.41,113.41,113.41,3
20121001|2012-08-31 08:00,31,113.55,113.95,113.55,113.79,3
20121001|2012-08-31 09:00,31,112.9,113.06,112.9,113.06,12
20121001|2012-08-31 09:30,31,113.5,113.5,113.5,113.5,1
20121001|2012-08-31 10:00,31,114.07,114.07,114.07,114.07,1
20121001|2012-08-31 10:30,31,114.25,114.25,114.21,114.23,3
20121001|2012-08-31 11:00,31,114.25,114.25,114.25,114.25,1
20121001|2012-08-31 12:00,31,114.5,114.5,114.47,114.5,3
20121001|2012-08-31 12:30,31,114.47,114.47,114.47,114.47,1
20121001|2012-08-31 13:00,31,114.52,114.63,114.5,114.55,14
20121001|2012-08-31 13:30,31,114.59,114.67,114.59,114.67,4
20121001|2012-08-31 14:30,31,114.86,114.86,114.86,114.86,1
20121001|2012-08-31 15:00,31,114.74,114.74,114.74,114.74,1
20121001|2012-09-03 08:00,4,114.78,114.81,114.59,114.62,50
20121001|2012-09-03 10:30,4,115.53,115.53,115.53,115.53,1
20121001|2012-09-03 11:00,4,115.88,115.9,115.88,115.9,43
20121001|2012-09-03 11:30,4,115.62,115.62,115.62,115.62,2
20121001|2012-09-03 19:00,4,115.67,115.67,115.67,115.67,1
20121001|2012-09-04 01:30,4,116.23,116.23,116.23,116.23,5
20121001|2012-09-04 03:30,4,116.15,116.15,116.15,116.15,1
20121001|2012-09-04 04:30,4,116.29,116.29,116.29,116.29,1
20121001|2012-09-04 07:30,4,115.8,115.8,115.68,115.75,7
20121001|2012-09-04 08:00,4,115.52,115.81,115.5,115.81,9
20121001|2012-09-04 08:30,4,114.94,115.14,114.94,115.14,20
20121001|2012-09-04 09:00,4,115.09,115.09,114.6,114.6,53
20121001|2012-09-04 09:30,4,114.74,114.74,114.74,114.74,1
20121001|2012-09-04 10:00,4,115.02,115.02,115.02,115.02,1
20121001|2012-09-04 10:30,4,114.84,114.84,114.8,114.8,2
20121001|2012-09-04 13:00,4,114.36,114.39,114.13,114.23,6
20121001|2012-09-04 14:00,4,114.2,114.2,114.18,114.18,10
20121001|2012-09-04 14:30,4,114.16,114.29,114.12,114.23,40
20121001|2012-09-04 15:00,4,114.22,114.22,114.22,114.22,1
20121001|2012-09-05 02:00,5,113.93,114.21,113.92,114.21,4
20121001|2012-09-05 07:00,5,113.85,113.91,113.79,113.84,10
20121001|2012-09-05 07:30,5,113.84,113.93,113.84,113.93,51
20121001|2012-09-05 08:00,5,113.9,114.01,113.9,113.94,3
20121001|2012-09-05 08:30,5,113.87,113.87,112.91,112.91,4
20121001|2012-09-05 09:30,5,113.3,113.3,113.27,113.27,2
20121001|2012-09-05 10:30,5,113.78,113.78,113.78,113.78,1
20121001|2012-09-05 11:00,5,113.68,113.72,113.68,113.72,2
20121001|2012-09-05 11:30,5,113.5,113.5,113.5,113.5,1
20121001|2012-09-05 13:00,5,113.05,113.05,113.05,113.05,1
20121001|2012-09-05 14:30,5,113.2,113.2,113.2,113.2,1
20121001|2012-09-05 23:00,6,113.61,113.61,113.61,113.61,4
20121001|2012-09-06 01:00,6,113.64,113.64,113.57,113.57,3
20121001|2012-09-06 03:00,6,113.89,113.89,113.89,113.89,2
20121001|2012-09-06 03:30,6,114.29,114.3,114.2,114.2,9
20121001|2012-09-06 04:00,6,114.12,114.12,114.01,114.01,5
20121001|2012-09-06 04:30,6,114.02,114.02,113.94,113.94,4
20121001|2012-09-06 05:30,6,113.94,113.94,113.94,113.94,2
20121001|2012-09-06 06:00,6,114.05,114.05,114.05,114.05,1
20121001|2012-09-06 06:30,6,113.96,113.96,113.96,113.96,2
20121001|2012-09-06 08:00,6,113.99,114.13,113.99,114.11,4
20121001|2012-09-06 08:30,6,114.02,114.64,114.02,114.61,4
20121001|2012-09-06 09:00,6,114.64,114.64,114.55,114.55,2
20121001|2012-09-06 10:00,6,115,115,114.35,114.64,11
20121001|2012-09-06 11:30,6,114.48,114.48,114.48,114.48,1
20121001|2012-09-06 12:00,6,114.13,114.18,114.13,114.18,2
20121001|2012-09-06 12:30,6,114.17,114.17,113.77,113.77,4
20121001|2012-09-06 14:00,6,113.18,113.18,113.18,113.18,1
20121001|2012-09-06 14:30,6,113,113,113,113,1
20121001|2012-09-07 05:30,7,113.87,113.88,113.87,113.88,17
20121001|2012-09-07 07:30,7,113.53,114.27,113.53,114.27,4
20121001|2012-09-07 08:00,7,113.89,113.92,113.38,113.38,8
20121001|2012-09-07 08:30,7,113.16,113.16,112.7,112.7,22
20121001|2012-09-07 09:00,7,112.43,113.06,112.43,113.05,26
20121001|2012-09-07 09:30,7,113.33,113.37,113.33,113.37,3
20121001|2012-09-07 10:00,7,113.43,113.82,113.43,113.82,6
20121001|2012-09-07 10:30,7,113.84,114.29,113.84,114.19,8
20121001|2012-09-07 11:00,7,113.92,113.92,113.92,113.92,2
20121001|2012-09-07 11:30,7,113.88,114.36,113.88,114.36,3
20121001|2012-09-07 13:00,7,114.12,114.26,114.12,114.24,9
20121001|2012-09-07 13:30,7,114.35,114.42,114.33,114.42,6
20121001|2012-09-07 14:00,7,114.34,114.39,114.34,114.39,2
20121001|2012-09-07 15:00,7,114.4,114.44,114.4,114.44,4
20121001|2012-09-10 04:00,10,114.85,114.85,114.85,114.85,3
20121001|2012-09-10 05:30,10,114.88,114.88,114.88,114.88,3
20121001|2012-09-10 07:00,10,114.57,114.57,114.57,114.57,1
20121001|2012-09-10 08:00,10,114.48,114.48,114.16,114.22,7
20121001|2012-09-10 08:30,10,114.23,114.23,114.23,114.23,1
20121001|2012-09-10 09:00,10,114.22,114.48,114.12,114.45,6
20121001|2012-09-10 10:00,10,114.96,114.96,114.77,114.78,21
20121001|2012-09-10 11:30,10,114.39,114.39,114.39,114.39,1
20121001|2012-09-10 12:00,10,114.32,114.32,114.32,114.32,1
20121001|2012-09-10 12:30,10,114.5,114.5,114.5,114.5,1
20121001|2012-09-10 13:00,10,114.6,114.86,114.6,114.82,13
20121001|2012-09-11 03:30,11,115.06,115.06,115.06,115.06,2
20121001|2012-09-11 05:00,11,115.08,115.08,115.07,115.07,2
20121001|2012-09-11 08:00,11,114.85,114.85,114.74,114.74,2
20121001|2012-09-11 08:30,11,114.8,114.89,114.8,114.84,3
20121001|2012-09-11 09:00,11,115.03,115.03,115.03,115.03,1
20121001|2012-09-11 09:30,11,114.97,114.97,114.97,114.97,1
20121001|2012-09-11 11:00,11,114.83,114.83,114.83,114.83,1
20121001|2012-09-11 12:30,11,114.95,115,114.95,114.96,3
20121001|2012-09-11 13:00,11,114.95,115.43,114.95,115.32,13
20121001|2012-09-11 13:30,11,115.33,115.33,115.13,115.13,6
20121001|2012-09-11 14:30,11,115.27,115.38,115.27,115.38,62
20121001|2012-09-12 00:30,12,115.6,115.6,115.6,115.6,1
20121001|2012-09-12 01:00,12,115.71,115.71,115.71,115.71,1
20121001|2012-09-12 08:00,12,115.98,115.98,115.64,115.64,5
20121001|2012-09-12 09:00,12,116.01,116.01,116.01,116.01,1
20121001|2012-09-12 09:30,12,115.63,115.8,115.3,115.69,6
20121001|2012-09-12 10:00,12,115.9,115.9,115.76,115.76,2
20121001|2012-09-12 10:30,12,115.97,115.97,115.97,115.97,1
20121001|2012-09-12 11:00,12,115.65,115.65,115.65,115.65,1
20121001|2012-09-12 11:30,12,115.47,115.47,115.47,115.47,1
20121001|2012-09-12 12:00,12,115.43,115.43,115.43,115.43,1
20121001|2012-09-12 13:00,12,115.65,116.01,115.65,115.95,13
20121001|2012-09-12 13:30,12,115.99,115.99,115.83,115.83,2
20121001|2012-09-13 05:00,13,116.12,116.12,116.12,116.12,1
20121001|2012-09-13 07:30,13,116.7,116.7,116.7,116.7,1
20121001|2012-09-13 08:30,13,117,117,117,117,1
20121001|2012-09-13 09:00,13,116.6,116.6,116.6,116.6,1
20121001|2012-09-13 13:00,13,116.26,116.26,116.26,116.26,1
20121101|2012-08-09 07:00,9,110.06,110.39,110.06,110.34,25
20121101|2012-08-09 07:30,9,110.27,110.27,110.12,110.12,15
20121101|2012-08-09 08:00,9,109.9,109.9,109.9,109.9,2
20121101|2012-08-09 08:30,9,110.08,110.23,110.08,110.23,3
20121101|2012-08-09 14:30,9,110.87,110.87,110.87,110.87,5
20121101|2012-08-10 13:00,10,110.05,110.15,110.05,110.15,2
20121101|2012-08-14 11:00,14,110.88,110.88,110.88,110.88,35
20121101|2012-08-14 11:30,14,111.05,111.05,111.05,111.05,35
20121101|2012-08-15 13:30,15,113.39,113.39,113.39,113.39,3
20121101|2012-08-15 14:00,15,113.38,113.38,113.32,113.32,3
20121101|2012-08-15 14:30,15,113.42,113.42,113.41,113.41,4
20121101|2012-08-16 09:30,16,113.57,113.57,113.57,113.57,1
20121101|2012-08-17 05:30,17,112.77,112.77,112.77,112.77,1
20121101|2012-08-21 02:00,21,113.38,113.38,113.38,113.38,1
20121101|2012-08-21 05:00,21,113.95,113.95,113.95,113.95,1
20121101|2012-08-21 07:00,21,113.84,113.84,113.82,113.82,8
20121101|2012-08-21 10:00,21,114.46,114.57,114.46,114.57,3
20121101|2012-08-22 10:00,22,114.15,114.15,114.15,114.15,2
20121101|2012-08-23 02:00,23,115.5,115.5,115.47,115.47,3
20121101|2012-08-23 11:00,23,115.28,115.28,115.27,115.27,9
20121101|2012-08-23 12:00,23,113.77,113.77,113.77,113.77,5
20121101|2012-08-24 02:00,24,113.5,113.5,113.5,113.5,1
20121101|2012-08-27 07:00,27,113.73,113.73,113.69,113.69,36
20121101|2012-08-27 08:00,27,112,112,112,112,1
20121101|2012-08-29 12:00,29,111.95,111.95,111.95,111.95,2
20121101|2012-08-31 08:00,31,113.5,113.5,113.5,113.5,1
20121101|2012-08-31 10:30,31,113.68,113.68,113.68,113.68,1
20121101|2012-09-03 10:30,4,115,115,115,115,1
20121101|2012-09-04 08:00,4,114.92,115.02,114.92,115.02,2
20121101|2012-09-04 08:30,4,114.29,114.5,114.29,114.5,3
20121101|2012-09-04 09:00,4,114.58,114.58,114.11,114.29,4
20121101|2012-09-05 02:00,5,113.41,113.41,113.41,113.41,1
20121101|2012-09-05 06:00,5,113,113,113,113,1
20121101|2012-09-05 08:30,5,112.5,112.5,112.47,112.47,2
20121101|2012-09-05 10:30,5,113.11,113.15,113.11,113.15,2
20121101|2012-09-05 11:30,5,112.76,112.76,112.76,112.76,2
20121101|2012-09-05 21:00,6,113.5,113.5,113.5,113.5,1
20121101|2012-09-05 23:00,6,113.21,113.21,113.21,113.21,1
20121101|2012-09-06 02:00,6,113.27,113.27,113.27,113.27,1
20121101|2012-09-06 03:00,6,113.67,113.67,113.66,113.66,3
20121101|2012-09-06 03:30,6,113.84,113.84,113.84,113.84,2
20121101|2012-09-06 04:00,6,113.64,113.64,113.64,113.64,1
20121101|2012-09-06 06:30,6,113.57,113.57,113.57,113.57,2
20121101|2012-09-06 08:30,6,114,114,113.84,113.84,2
20121101|2012-09-06 12:30,6,113.5,113.5,113.5,113.5,1
20121101|2012-09-07 07:30,7,114,114,114,114,1
20121101|2012-09-07 09:30,7,112.95,112.95,112.95,112.95,2
20121101|2012-09-10 08:00,10,113.74,113.74,113.74,113.74,1
20121101|2012-09-10 09:00,10,113.75,113.98,113.75,113.98,4
20121101|2012-09-10 10:00,10,114.32,114.32,114.32,114.32,2
20121101|2012-09-11 03:30,11,114.55,114.55,114.55,114.55,2
20121101|2012-09-11 06:30,11,114.4,114.4,114.4,114.4,1
20121101|2012-09-11 08:30,11,114.29,114.43,114.29,114.36,3
20121101|2012-09-11 14:30,11,114.63,114.72,114.63,114.72,235
20121101|2012-09-12 00:30,12,114.85,114.9,114.85,114.9,2
20121101|2012-09-12 01:00,12,115,115,115,115,2
20121101|2012-09-12 03:00,12,115.48,115.48,115.48,115.48,5
20121101|2012-09-12 08:00,12,114.98,114.98,114.92,114.92,2
20121101|2012-09-12 08:30,12,115.31,115.31,115.31,115.31,1
20121101|2012-09-12 09:30,12,114.96,115.1,114.96,115.1,2
20121101|2012-09-13 07:00,13,116,116,116,116,1
20121101|2012-09-13 07:30,13,115.97,116.07,115.97,116.07,2
20121101|2012-09-13 08:00,13,116.39,116.55,116.39,116.55,3
20121101|2012-09-13 08:30,13,116.34,116.34,116.05,116.05,12
20121101|2012-09-13 09:00,13,116.18,116.18,115.83,115.83,81
20121101|2012-09-13 09:30,13,115.91,115.91,115.89,115.89,2
20121101|2012-09-13 10:00,13,115.88,115.88,115.88,115.88,1
20121101|2012-09-13 11:00,13,115.17,115.25,114.99,115.25,3
20121101|2012-09-13 11:30,13,115.62,115.9,114.77,114.77,7
20121101|2012-09-13 12:00,13,115.65,115.98,115.65,115.85,7
20121101|2012-09-13 12:30,13,115.86,115.89,115.49,115.5,19
20121101|2012-09-13 13:00,13,115.75,115.91,115.75,115.9,5
20121101|2012-09-13 13:30,13,115.78,115.78,115.71,115.71,2
20121101|2012-09-13 14:30,13,115.79,115.79,115.79,115.79,1
20121101|2012-09-14 02:30,14,117,117,117,117,1
20121101|2012-09-14 05:00,14,117.63,117.63,117.63,117.63,1
20121101|2012-09-14 07:00,14,117.37,117.44,117.3,117.42,216
20121101|2012-09-14 08:00,14,117.14,117.14,116.85,116.85,5
20121101|2012-09-14 08:30,14,117.03,117.03,117.03,117.03,1
20121101|2012-09-14 09:00,14,117.6,117.6,117.6,117.6,1
20121101|2012-09-14 09:30,14,117.19,117.19,117.19,117.19,1
20121101|2012-09-14 10:30,14,116.98,116.98,116.79,116.79,3
20121101|2012-09-14 12:00,14,116.5,116.5,116.49,116.49,2
20121101|2012-09-14 13:00,14,116.69,116.7,116.61,116.66,9
20121101|2012-09-14 13:30,14,116.66,116.72,116.64,116.69,5
20121101|2012-09-14 14:30,14,116.82,116.83,116.82,116.83,2
20121101|2012-09-17 06:30,17,116.32,116.32,116.32,116.32,1
20121101|2012-09-17 07:00,17,116.2,116.2,116.2,116.2,1
20121101|2012-09-17 07:30,17,116.29,116.59,116.29,116.59,2
20121101|2012-09-17 08:00,17,116.59,116.59,116.44,116.47,7
20121101|2012-09-17 09:30,17,116.23,116.23,116.23,116.23,1
20121101|2012-09-17 10:00,17,116.24,116.24,116.18,116.18,3
20121101|2012-09-17 11:00,17,116.08,116.1,115.88,115.88,12
20121101|2012-09-17 12:00,17,115.52,115.52,115.22,115.38,4
20121101|2012-09-17 12:30,17,115.02,115.02,111.65,113.75,37
20121101|2012-09-17 13:00,17,113.04,113.99,112.28,113.79,25
20121101|2012-09-17 13:30,17,113.92,113.92,113.92,113.92,5
20121101|2012-09-17 19:30,18,114.08,114.08,114.08,114.08,1
20121101|2012-09-18 01:00,18,113.15,113.15,113.15,113.15,1
20121101|2012-09-18 04:00,18,113.7,113.77,113.7,113.77,2
20121101|2012-09-18 07:30,18,113.63,113.63,113.63,113.63,1
20121101|2012-09-18 08:00,18,113.38,113.67,113.38,113.67,3
20121101|2012-09-18 08:30,18,113.35,113.49,113.35,113.49,3
20121101|2012-09-18 09:00,18,113.7,113.75,113.62,113.73,13
20121101|2012-09-18 09:30,18,113.8,113.84,113.66,113.66,10
20121101|2012-09-18 10:00,18,113.6,113.64,113.59,113.64,4
20121101|2012-09-18 10:30,18,113.18,113.19,113.02,113.02,4
20121101|2012-09-18 11:00,18,112.73,112.86,112.65,112.73,8
20121101|2012-09-18 11:30,18,112.72,113.08,112.72,113.08,9
20121101|2012-09-18 12:00,18,113,113,113,113,1
20121101|2012-09-18 12:30,18,112.13,112.13,112.03,112.08,7
20121101|2012-09-18 13:00,18,111.9,112.15,111.9,111.94,12
20121101|2012-09-18 13:30,18,112.04,112.04,111.71,111.71,8
20121101|2012-09-18 14:30,18,112,112,112,112,1
20121101|2012-09-19 06:00,19,111,111,110.5,110.5,3
20121101|2012-09-19 07:30,19,110.77,110.86,110.77,110.79,4
20121101|2012-09-19 08:00,19,110.64,110.64,109.89,109.89,13
20121101|2012-09-19 08:30,19,109.96,109.96,108.94,108.95,10
20121101|2012-09-19 09:00,19,108.85,109.41,108.84,109.25,35
20121101|2012-09-19 09:30,19,108.64,108.7,108.64,108.7,21
20121101|2012-09-19 10:00,19,108.47,108.78,108.28,108.28,14
20121101|2012-09-19 10:30,19,108.72,108.78,108.69,108.78,21
20121101|2012-09-19 11:00,19,109.28,109.31,108.97,109.03,80
20121101|2012-09-19 11:30,19,108.56,108.56,108.56,108.56,1
20121101|2012-09-19 12:00,19,108.37,108.37,107.99,107.99,2
20121101|2012-09-19 12:30,19,107.7,107.7,107.66,107.66,40
20121101|2012-09-19 13:00,19,108.2,108.29,108.12,108.12,14
20121101|2012-09-19 13:30,19,108.11,108.11,108.01,108.01,7
20121101|2012-09-19 14:30,19,107.86,107.86,107.86,107.86,1
20121101|2012-09-20 04:00,20,107.24,107.24,107.24,107.24,1
20121101|2012-09-20 07:30,20,108.48,108.6,108.21,108.6,6
20121101|2012-09-20 08:00,20,108.47,108.88,108.15,108.8,9
20121101|2012-09-20 08:30,20,108.71,108.71,108.57,108.57,3
20121101|2012-09-20 09:00,20,108.53,109.18,108.53,108.99,11
20121101|2012-09-20 09:30,20,109.3,109.3,109.26,109.26,6
20121101|2012-09-20 10:00,20,109.11,109.11,109.11,109.11,1
20121101|2012-09-20 10:30,20,108.94,109.8,108.89,109.62,8
20121101|2012-09-20 11:30,20,109.36,109.36,109.36,109.36,1
20121101|2012-09-20 12:00,20,109.56,109.56,109.56,109.56,1
20121101|2012-09-20 13:00,20,109.55,110.1,109.55,109.98,6
20121101|2012-09-20 13:30,20,109.93,110.03,109.86,110.03,4
20121101|2012-09-20 14:00,20,110.35,110.35,110.35,110.35,1
20121101|2012-09-21 02:00,21,111,111,111,111,1
20121101|2012-09-21 08:00,21,111.06,111.06,111.06,111.06,1
20121101|2012-09-21 08:30,21,111.36,111.36,111.36,111.36,1
20121101|2012-09-21 09:00,21,111.42,111.42,111.4,111.4,3
20121101|2012-09-21 09:30,21,111.1,111.1,110.95,110.95,5
20121101|2012-09-21 10:00,21,110.94,110.94,110.64,110.64,6
20121101|2012-09-21 10:30,21,110.81,111.27,110.75,111.27,12
20121101|2012-09-21 11:30,21,111.11,111.11,111.11,111.11,1
20121101|2012-09-21 12:00,21,111.29,111.29,111.29,111.29,1
20121101|2012-09-21 12:30,21,111.09,111.09,111.09,111.09,1
20121101|2012-09-21 13:00,21,111.48,111.48,111.39,111.43,9
20121101|2012-09-21 13:30,21,111.41,111.41,111.35,111.35,3
20121101|2012-09-23 23:00,24,110.72,110.72,110.72,110.72,1
20121101|2012-09-23 23:30,24,110.6,110.6,110.6,110.6,2
20121101|2012-09-24 01:00,24,110.49,110.49,110.49,110.49,2
20121101|2012-09-24 01:30,24,110.42,110.42,110.4,110.41,4
20121101|2012-09-24 02:30,24,110.54,110.54,110.54,110.54,2
20121101|2012-09-24 03:00,24,110.42,110.42,110.42,110.42,2
20121101|2012-09-24 03:30,24,109.65,109.65,109.45,109.45,2
20121101|2012-09-24 05:30,24,110.04,110.16,110.04,110.16,4
20121101|2012-09-24 07:30,24,109.87,109.87,109.87,109.87,2
20121101|2012-09-24 08:00,24,109.58,109.93,109.57,109.93,27
20121101|2012-09-24 08:30,24,110.12,110.13,110.12,110.13,6
20121101|2012-09-24 09:00,24,109.51,109.51,109.51,109.51,1
20121101|2012-09-24 10:00,24,109.29,109.29,109.29,109.29,1
20121101|2012-09-24 10:30,24,109.15,109.15,109.15,109.15,2
20121101|2012-09-24 11:00,24,109.36,109.36,109.36,109.36,1
20121101|2012-09-24 13:30,24,109.8,109.82,109.75,109.75,4
20121101|2012-09-25 03:30,25,110.41,110.41,110.41,110.41,1
20121101|2012-09-25 04:30,25,110.35,110.35,110.35,110.35,1
20121101|2012-09-25 06:00,25,111.02,111.02,111.02,111.02,1
20121101|2012-09-25 07:30,25,111.23,111.3,111.21,111.21,14
20121101|2012-09-25 08:00,25,110.93,110.93,110.82,110.82,4
20121101|2012-09-25 08:30,25,110.84,110.84,110.84,110.84,1
20121101|2012-09-25 09:00,25,111.04,111.32,111.04,111.25,43
20121101|2012-09-25 10:30,25,110.84,110.84,110.84,110.84,2
20121101|2012-09-25 11:00,25,110.53,110.53,110.4,110.4,2
20121101|2012-09-25 13:00,25,110.45,110.49,110.43,110.43,14
20121101|2012-09-25 13:30,25,110.37,110.37,110.37,110.37,2
20121101|2012-09-25 14:00,25,110.33,110.33,110.33,110.33,1
20121101|2012-09-25 15:00,25,110.11,110.11,110.11,110.11,5
20121101|2012-09-25 15:30,25,110.01,110.01,110.01,110.01,1
20121101|2012-09-25 23:00,26,110,110,110,110,1
20121101|2012-09-26 02:00,26,109.85,109.85,109.85,109.85,1
20121101|2012-09-26 02:30,26,110.09,110.09,110.09,110.09,1
20121101|2012-09-26 03:30,26,109.64,109.64,109.64,109.64,1
20121101|2012-09-26 09:00,26,108.98,108.98,108.98,108.98,1
20121101|2012-09-26 09:30,26,108.94,108.94,108.7,108.7,5
20121101|2012-09-26 12:30,26,109.58,109.73,109.58,109.73,2
20121101|2012-09-26 13:00,26,109.66,110.05,109.66,110.05,4
20121101|2012-09-26 13:30,26,109.88,109.88,109.88,109.88,1
20121101|2012-09-26 14:00,26,109.9,109.9,109.9,109.9,1
20121101|2012-09-26 14:30,26,109.83,109.83,109.83,109.83,1
20121101|2012-09-26 15:00,26,110.03,110.03,110,110,2
20121101|2012-09-27 01:00,27,110.25,110.25,110.25,110.25,1
20121101|2012-09-27 01:30,27,110.28,110.42,110.28,110.42,2
20121101|2012-09-27 06:00,27,111,111,111,111,1
20121101|2012-09-27 07:00,27,111,111,111,111,1
20121101|2012-09-27 07:30,27,111.75,112.19,111.75,112.19,4
20121101|2012-09-27 08:00,27,111.72,111.86,111.72,111.86,2
20121101|2012-09-27 09:00,27,111.67,111.67,111.67,111.67,1
20121101|2012-09-27 09:30,27,111.43,111.43,111.4,111.4,2
20121101|2012-09-27 10:00,27,111.51,111.6,111.51,111.6,6
20121101|2012-09-27 10:30,27,111.6,111.6,111.6,111.6,1
20121101|2012-09-27 11:00,27,111.97,112.37,111.97,112.23,5
20121101|2012-09-27 11:30,27,112.18,112.18,112.13,112.13,2
20121101|2012-09-27 13:00,27,111.99,112.04,111.97,112.04,7
20121101|2012-09-27 13:30,27,112.05,112.23,112.05,112.23,2
20121101|2012-09-27 14:00,27,112.28,112.28,112.28,112.28,1
20121101|2012-09-28 03:30,28,112.71,112.71,112.71,112.71,1
20121101|2012-09-28 04:00,28,113.29,113.29,113.29,113.29,1
20121101|2012-09-28 06:30,28,112.77,112.79,112.77,112.78,3
20121101|2012-09-28 07:30,28,112.54,112.56,112.5,112.5,3
20121101|2012-09-28 08:00,28,112.64,112.64,112.56,112.58,4
20121101|2012-09-28 08:30,28,112.5,112.5,112.26,112.27,10
20121101|2012-09-28 09:00,28,112.34,112.52,112.34,112.37,7
20121101|2012-09-28 09:30,28,112.51,112.51,112.51,112.51,1
20121101|2012-09-28 10:00,28,112.53,112.53,111.57,111.57,7
20121101|2012-09-28 10:30,28,111.57,111.84,111.57,111.83,10
20121101|2012-09-28 11:00,28,111.79,112.02,111.79,112.02,2
20121101|2012-09-28 11:30,28,112.01,112.01,112.01,112.01,1
20121101|2012-09-28 12:30,28,112.32,112.32,112.32,112.32,1
20121101|2012-09-28 13:00,28,112.4,112.45,112.31,112.31,6
20121101|2012-09-28 13:30,28,112.29,112.29,112.21,112.22,7
20121101|2012-09-28 14:00,28,112.13,112.13,112.13,112.13,1
20121101|2012-09-30 19:00,1,111.61,111.61,111.58,111.58,10
20121101|2012-10-01 03:00,1,112.15,112.15,112.15,112.15,1
20121101|2012-10-01 03:30,1,112.18,112.18,112.18,112.18,1
20121101|2012-10-01 07:00,1,111.72,111.72,111.72,111.72,3
20121101|2012-10-01 07:30,1,112,112,112,112,1
20121101|2012-10-01 08:00,1,112.55,113,112.55,112.77,4
20121101|2012-10-01 08:30,1,112.51,112.51,112.51,112.51,1
20121101|2012-10-01 09:00,1,113.24,113.24,112.66,112.66,2
20121101|2012-10-01 10:00,1,112.34,112.48,112.12,112.12,4
20121101|2012-10-01 10:30,1,111.68,111.68,111.65,111.65,2
20121101|2012-10-01 12:30,1,111.83,111.83,111.83,111.83,2
20121101|2012-10-01 13:00,1,112.16,112.22,112.08,112.2,6
20121101|2012-10-01 14:30,1,112,112.08,112,112.08,3
20121101|2012-10-02 03:30,2,111.95,111.97,111.93,111.97,4
20121101|2012-10-02 10:00,2,111.74,111.95,111.74,111.94,10
20121101|2012-10-02 10:30,2,111.8,111.8,111.8,111.8,1
20121101|2012-10-02 13:00,2,111.75,111.75,111.56,111.59,4
20121101|2012-10-02 13:30,2,111.61,111.61,111.46,111.46,2
20121101|2012-10-03 01:30,3,110.93,110.93,110.93,110.93,1
20121101|2012-10-03 02:00,3,110.5,110.5,110.5,110.5,1
20121101|2012-10-03 03:00,3,110.8,110.8,110.8,110.8,1
20121101|2012-10-03 05:00,3,110.69,110.69,110.69,110.69,1
20121101|2012-10-03 07:00,3,110.31,110.4,110.09,110.09,61
20121101|2012-10-03 07:30,3,109.99,109.99,109.84,109.84,3
20121101|2012-10-03 08:30,3,109.31,109.31,109.26,109.26,2
20121101|2012-10-03 09:00,3,109.41,109.41,108.6,108.73,10
20121101|2012-10-03 09:30,3,109.06,109.06,108.69,108.69,3
20121101|2012-10-03 10:30,3,108.71,108.71,108.71,108.71,1
20121101|2012-10-03 11:00,3,109.1,109.19,109.1,109.19,3
20121101|2012-10-03 11:30,3,109.43,109.43,109.1,109.1,11
20121101|2012-10-03 12:00,3,108.7,108.7,108.7,108.7,1
20121101|2012-10-03 12:30,3,108.32,108.32,108.26,108.26,3
20121101|2012-10-03 13:00,3,108.32,108.32,108.12,108.13,4
20121101|2012-10-03 13:30,3,107.72,107.72,107.72,107.72,1
20121101|2012-10-03 14:00,3,107.95,107.95,107.95,107.95,1
20121101|2012-10-03 15:30,3,107.9,107.9,107.9,107.9,1
20121101|2012-10-03 21:00,4,108.17,108.17,108.17,108.17,1
20121101|2012-10-04 04:30,4,109.06,109.35,109.06,109.2,7
20121101|2012-10-04 05:00,4,109.29,109.44,109.29,109.41,8
20121101|2012-10-04 06:00,4,109.4,109.4,109.4,109.4,1
20121101|2012-10-04 06:30,4,109.4,109.4,109.4,109.4,1
20121101|2012-10-04 07:00,4,109.37,109.37,109.37,109.37,1
20121101|2012-10-04 07:30,4,109.52,110.08,109.52,109.61,7
20121101|2012-10-04 08:00,4,109.63,109.84,109.63,109.84,3
20121101|2012-10-04 08:30,4,109.47,109.47,109.26,109.45,8
20121101|2012-10-04 09:00,4,109.48,109.48,109.48,109.48,2
20121101|2012-10-04 09:30,4,109.67,109.72,109.65,109.65,13
20121101|2012-10-04 10:00,4,109.56,109.56,109.46,109.47,5
20121101|2012-10-04 11:00,4,110.18,110.53,110.18,110.47,6
20121101|2012-10-04 12:00,4,110.95,111.74,110.95,111.65,9
20121101|2012-10-04 12:30,4,111.4,111.84,111.4,111.73,5
20121101|2012-10-04 13:00,4,111.87,112.64,111.87,112.6,13
20121101|2012-10-04 13:30,4,112.61,112.61,112.48,112.52,8
20121101|2012-10-04 14:30,4,112.49,112.49,112.44,112.44,2
20121101|2012-10-04 15:00,4,112.32,112.32,112.32,112.32,5
20121101|2012-10-05 02:00,5,112.15,112.15,112.13,112.13,2
20121101|2012-10-05 04:30,5,111.85,111.85,111.85,111.85,1
20121101|2012-10-05 07:00,5,111.9,111.95,111.9,111.95,2
20121101|2012-10-05 07:30,5,113,113,112.32,112.59,4
20121101|2012-10-05 08:00,5,112.33,112.4,112.33,112.4,2
20121101|2012-10-05 08:30,5,112.21,112.22,112.13,112.13,3
20121101|2012-10-05 09:30,5,111.74,111.82,111.74,111.82,4
20121101|2012-10-05 10:00,5,111.45,111.45,111.45,111.45,1
20121101|2012-10-05 10:30,5,111.24,111.24,110.91,110.91,7
20121101|2012-10-05 11:30,5,111.35,111.57,111.35,111.57,6
20121101|2012-10-05 12:00,5,111.45,111.49,111.45,111.48,3
20121101|2012-10-05 12:30,5,111.85,111.86,111.72,111.72,3
20121101|2012-10-05 13:00,5,111.97,112.02,111.97,112.01,5
20121101|2012-10-05 13:30,5,112,112,111.64,111.66,3
20121101|2012-10-05 14:30,5,111.84,111.84,111.84,111.84,1
20121101|2012-10-08 03:30,8,110.83,110.94,110.78,110.92,9
20121101|2012-10-08 07:00,8,111.28,111.28,111.28,111.28,1
20121101|2012-10-08 07:30,8,111.17,111.37,111.17,111.3,5
20121101|2012-10-08 08:00,8,111.53,111.84,111.53,111.84,6
20121101|2012-10-08 08:30,8,111.86,111.86,111.62,111.74,7
20121101|2012-10-08 09:00,8,111.84,112.01,111.84,112.01,2
20121101|2012-10-08 09:30,8,112.04,112.04,112.04,112.04,1
20121101|2012-10-08 11:00,8,111.77,111.77,111.64,111.76,12
20121101|2012-10-08 13:00,8,111.67,111.95,111.67,111.92,12
20121101|2012-10-08 13:30,8,111.89,112.01,111.89,112.01,8
20121101|2012-10-08 14:00,8,112,112.12,112,112.12,12
20121101|2012-10-08 14:30,8,112.17,112.17,112.17,112.17,2
20121101|2012-10-08 16:00,8,112.25,112.25,112.25,112.25,1
20121101|2012-10-08 22:00,9,112.56,112.56,112.56,112.56,1
20121101|2012-10-09 00:30,9,112.65,112.65,112.65,112.65,1
20121101|2012-10-09 03:00,9,112.42,112.42,112.42,112.42,1
20121101|2012-10-09 03:30,9,112.36,112.48,112.36,112.48,7
20121101|2012-10-09 04:30,9,112.45,112.45,112.45,112.45,6
20121101|2012-10-09 05:00,9,112.4,112.4,112.4,112.4,2
20121101|2012-10-09 05:30,9,112.34,112.34,112.34,112.34,2
20121101|2012-10-09 06:00,9,112.38,112.38,112.38,112.38,1
20121101|2012-10-09 07:30,9,113.17,113.17,113.17,113.17,1
20121101|2012-10-09 08:00,9,113.25,113.25,113.25,113.25,1
20121101|2012-10-09 08:30,9,113.23,113.23,113.09,113.09,3
20121101|2012-10-09 09:00,9,113.44,113.88,113.44,113.75,105
20121101|2012-10-09 09:30,9,113.78,113.78,113.14,113.28,5
20121101|2012-10-09 10:00,9,113.15,113.25,113.05,113.15,8
20121101|2012-10-09 10:30,9,113.55,113.76,113.4,113.76,7
20121101|2012-10-09 11:00,9,113.75,114.24,113.75,114.24,6
20121101|2012-10-09 11:30,9,114.2,114.2,114.2,114.2,1
20121101|2012-10-09 12:00,9,114.5,114.5,114.5,114.5,1
20121101|2012-10-09 12:30,9,114.49,114.6,114.49,114.6,2
20121101|2012-10-09 13:00,9,114.52,114.52,114.52,114.52,1
20121101|2012-10-09 13:30,9,114.42,114.42,114.42,114.42,1
20121101|2012-10-09 14:00,9,114.36,114.43,114.36,114.43,2
20121101|2012-10-09 14:30,9,114.31,114.31,114.31,114.31,1
20121101|2012-10-10 04:00,10,114.67,114.67,114.67,114.67,1
20121101|2012-10-10 06:00,10,114.41,114.41,114.41,114.41,1
20121101|2012-10-10 07:30,10,114.29,114.34,114.29,114.29,4
20121101|2012-10-10 08:00,10,114.43,114.43,114.43,114.43,1
20121101|2012-10-10 08:30,10,114.21,114.21,114.2,114.2,2
20121101|2012-10-10 09:00,10,114.35,114.81,114.33,114.6,12
20121101|2012-10-10 09:30,10,114.64,115.57,114.57,115.57,18
20121101|2012-10-10 10:00,10,115.37,115.37,115.11,115.21,8
20121101|2012-10-10 10:30,10,115.26,115.26,114.79,114.92,15
20121101|2012-10-10 11:00,10,114.8,114.8,114.8,114.8,1
20121101|2012-10-10 11:30,10,115.03,115.03,114.75,114.78,11
20121101|2012-10-10 12:00,10,114.66,114.77,114.39,114.39,12
20121101|2012-10-10 12:30,10,114.53,114.72,114.53,114.67,20
20121101|2012-10-10 13:00,10,114.8,114.8,114.12,114.12,2
20121101|2012-10-10 13:30,10,114.33,114.33,114.33,114.33,1
20121101|2012-10-10 14:00,10,114.29,114.29,114.29,114.29,2
20121101|2012-10-10 14:30,10,114.38,114.38,114.32,114.32,2
20121101|2012-10-11 02:00,11,114.88,114.88,114.88,114.88,2
20121101|2012-10-11 03:00,11,115.19,115.19,115.19,115.19,1
20121101|2012-10-11 07:00,11,115.13,115.47,115.13,115.47,2
20121101|2012-10-11 07:30,11,115.35,115.35,115.32,115.33,18
20121101|2012-10-11 08:00,11,115.32,115.53,115.32,115.43,10
20121101|2012-10-11 08:30,11,115.4,115.44,114.99,115.06,21
20121101|2012-10-11 09:00,11,115.64,115.83,115.63,115.63,5
20121101|2012-10-11 09:30,11,115.73,115.75,115.72,115.72,3
20121101|2012-10-11 10:00,11,115.82,115.87,115.57,115.63,12
20121101|2012-10-11 10:30,11,115.15,115.23,115.01,115.19,23
20121101|2012-10-11 11:00,11,115.1,115.14,115.09,115.09,5
20121101|2012-10-11 11:30,11,115.31,115.62,115.31,115.61,5
20121101|2012-10-11 12:00,11,115.6,115.71,115.49,115.49,16
20121101|2012-10-11 12:30,11,115.39,115.39,115.32,115.36,8
20121101|2012-10-11 13:00,11,115.29,115.8,115.01,115.8,26
20121101|2012-10-11 13:30,11,115.75,115.8,115.73,115.73,6
20121101|2012-10-11 14:00,11,115.82,115.86,115.79,115.79,3
20121101|2012-10-11 14:30,11,115.91,115.91,115.91,115.91,1
20121101|2012-10-12 01:30,12,115.34,115.34,115.34,115.34,1
20121101|2012-10-12 02:00,12,115.26,115.26,115.25,115.25,4
20121101|2012-10-12 02:30,12,115.64,115.64,115.64,115.64,1
20121101|2012-10-12 03:30,12,115.1,115.1,114.87,114.87,2
20121101|2012-10-12 04:00,12,114.66,114.66,114.25,114.5,6
20121101|2012-10-12 05:00,12,114.77,114.93,114.77,114.93,11
20121101|2012-10-12 07:00,12,114.76,114.78,114.5,114.5,3
20121101|2012-10-12 07:30,12,114.85,114.85,114.59,114.59,20
20121101|2012-10-12 08:30,12,114.93,115.16,114.93,115.15,5
20121101|2012-10-12 09:00,12,115.08,115.08,115.08,115.08,1
20121101|2012-10-12 09:30,12,114.73,114.73,114.54,114.54,5
20121101|2012-10-12 10:00,12,114.8,114.8,114.33,114.33,5
20121101|2012-10-12 10:30,12,114.44,114.44,114.44,114.44,1
20121101|2012-10-12 11:00,12,114.45,114.45,114.17,114.17,5
20121101|2012-10-12 11:30,12,114.35,114.35,114.22,114.22,13
20121101|2012-10-12 12:00,12,114.01,114.34,114.01,114.34,3
20121101|2012-10-12 12:30,12,114.32,114.35,114.32,114.35,3
20121101|2012-10-12 13:00,12,114.6,114.66,114.56,114.62,10
20121101|2012-10-12 13:30,12,114.56,114.56,114.54,114.55,9
20121101|2012-10-12 14:00,12,114.64,114.67,114.63,114.67,3
20121101|2012-10-12 14:30,12,114.56,114.67,114.56,114.67,4
20121101|2012-10-14 18:00,15,114.01,114.01,114.01,114.01,1
20121101|2012-10-14 19:00,15,114.02,114.02,114.02,114.02,1
20121101|2012-10-14 21:00,15,114.08,114.08,114.08,114.08,1
20121101|2012-10-15 01:00,15,114.04,114.04,114.04,114.04,1
20121101|2012-10-15 03:30,15,114.48,114.52,114.48,114.52,6
20121101|2012-10-15 07:30,15,115.12,115.18,115.11,115.11,6
20121101|2012-10-15 08:00,15,115.15,115.15,114.57,114.57,21
20121101|2012-10-15 08:30,15,114.43,114.58,114.16,114.38,7
20121101|2012-10-15 09:00,15,114.11,114.15,113.67,113.67,14
20121101|2012-10-15 09:30,15,113.98,114,113.96,114,35
20121101|2012-10-15 10:00,15,114.29,114.39,114.29,114.3,7
20121101|2012-10-15 11:00,15,114.8,114.84,114.7,114.76,5
20121101|2012-10-15 11:30,15,114.88,114.98,114.88,114.98,3
20121101|2012-10-15 12:00,15,114.77,114.77,114.77,114.77,1
20121101|2012-10-15 12:30,15,114.76,114.95,114.76,114.95,2
20121101|2012-10-15 13:00,15,115,115.82,115,115.77,12
20121101|2012-10-15 14:00,15,115.86,115.86,115.86,115.86,5
20121101|2012-10-16 13:00,16,114.98,114.98,114.98,114.98,1
20121201|2011-05-26 09:00,26,109.8,109.8,109.8,109.8,14
20121201|2011-06-21 09:00,21,109.1,109.1,109.1,109.1,2
20121201|2011-06-21 09:30,21,109.15,109.15,109,109.03,13
20121201|2011-07-22 10:00,22,116.4,116.4,116.4,116.4,1
20121201|2011-08-05 08:00,5,107.8,107.8,107.8,107.8,1
20121201|2011-08-09 08:00,9,103.4,103.4,103.4,103.4,1
20121201|2012-01-18 08:30,18,108.94,108.94,108.94,108.94,1
20121201|2012-01-19 07:30,19,108.9,108.9,108.9,108.9,2
20121201|2012-01-24 13:00,24,108.07,108.07,108.07,108.07,1
20121201|2012-01-26 08:00,26,109.3,109.3,109.3,109.3,1
20121201|2012-02-24 12:30,24,119,119,119,119,1
20121201|2012-04-02 13:30,2,120.62,120.62,120.62,120.62,1
20121201|2012-04-04 05:00,4,120,120,120,120,1
20121201|2012-04-04 06:00,4,119.84,119.84,119.84,119.84,1
20121201|2012-04-04 09:30,4,119.12,119.12,119.12,119.12,2
20121201|2012-04-11 00:00,11,116.39,116.39,116.39,116.39,1
20121201|2012-04-12 08:30,12,116.36,116.47,116.36,116.47,12
20121201|2012-05-08 09:00,8,109.04,109.07,109.04,109.07,12
20121201|2012-06-20 09:30,20,95.6,95.6,95.6,95.6,1
20121201|2012-07-03 09:00,3,100.8,100.81,100.8,100.81,8
20121201|2012-07-03 11:30,3,100.28,100.28,100.28,100.28,1
20121201|2012-07-18 07:00,18,102.65,102.72,102.65,102.72,2
20121201|2012-08-20 15:00,20,112.58,112.58,112.58,112.58,1
20121201|2012-08-29 10:30,29,111.55,111.55,111.55,111.55,1
20121201|2012-08-30 06:00,30,112.3,112.3,112.3,112.3,1
20121201|2012-08-30 07:00,30,112.2,112.2,112.2,112.2,1
20121201|2012-09-03 11:00,4,114.77,114.77,114.77,114.77,5
20121201|2012-09-04 08:30,4,113.98,113.98,113.98,113.98,80
20121201|2012-09-06 10:00,6,113.87,113.87,113.47,113.47,4
20121201|2012-09-06 12:30,6,113.3,113.3,113.3,113.3,2
20121201|2012-09-06 13:00,6,112.65,112.75,112.65,112.75,2
20121201|2012-09-07 05:30,7,113,113,113,113,50
20121201|2012-09-07 08:00,7,112.95,112.95,112.85,112.85,2
20121201|2012-09-07 08:30,7,112.45,112.45,112.45,112.45,2
20121201|2012-09-07 12:30,7,113.05,113.05,112.85,112.85,2
20121201|2012-09-10 08:00,10,113.49,113.49,113.49,113.49,1
20121201|2012-09-10 10:00,10,113.99,113.99,113.99,113.99,1
20121201|2012-09-11 12:00,11,113.63,113.63,113.63,113.63,1
20121201|2012-09-11 12:30,11,113.86,113.86,113.86,113.86,1
20121201|2012-09-11 14:00,11,114.1,114.1,114.1,114.1,1
20121201|2012-09-11 14:30,11,114.21,114.21,114.2,114.21,3
20121201|2012-09-12 10:00,12,114.67,114.67,114.67,114.67,1
20121201|2012-09-12 13:30,12,114.94,114.94,114.94,114.94,1
20121201|2012-09-13 07:30,13,115.5,115.83,115.5,115.83,2
20121201|2012-09-13 08:30,13,115.8,115.8,115.7,115.7,10
20121201|2012-09-13 09:00,13,115.6,115.6,115.51,115.54,51
20121201|2012-09-13 09:30,13,115.28,115.28,115.28,115.28,1
20121201|2012-09-13 11:30,13,114.31,114.31,114.31,114.31,1
20121201|2012-09-13 12:00,13,115.14,115.49,115.14,115.36,3
20121201|2012-09-13 12:30,13,115.19,115.25,115.01,115.02,12
20121201|2012-09-13 13:00,13,115.1,115.1,115.1,115.1,3
20121201|2012-09-13 14:30,13,115.34,115.34,115.34,115.34,1
20121201|2012-09-14 05:00,14,117.1,117.1,117.1,117.1,1
20121201|2012-09-14 06:30,14,116.89,116.89,116.89,116.89,1
20121201|2012-09-14 08:30,14,116.49,116.49,116.49,116.49,1
20121201|2012-09-14 09:30,14,116.64,116.64,116.64,116.64,1
20121201|2012-09-14 14:30,14,116.36,116.36,116.36,116.36,1
20121201|2012-09-17 09:30,17,115.69,115.69,115.69,115.69,1
20121201|2012-09-17 11:00,17,115.34,115.34,115.34,115.34,1
20121201|2012-09-17 12:30,17,114.47,114.47,112.82,112.82,4
20121201|2012-09-18 11:00,18,112.24,112.24,112.13,112.13,2
20121201|2012-09-18 11:30,18,112.25,112.46,112.25,112.46,2
20121201|2012-09-18 13:00,18,111.35,111.6,111.35,111.6,2
20121201|2012-09-18 13:30,18,111.14,111.14,111.14,111.14,1
20121201|2012-09-19 08:00,19,109.93,109.93,109.81,109.81,2
20121201|2012-09-19 08:30,19,109.4,109.4,109.4,109.4,2
20121201|2012-09-20 09:00,20,107.9,108.29,107.9,108.29,4
20121201|2012-09-20 09:30,20,108.57,108.57,108.57,108.57,1
20121201|2012-09-20 10:30,20,108.2,108.78,108.2,108.78,3
20121201|2012-09-21 12:30,21,110.31,110.31,110.31,110.31,1
20121201|2012-09-24 01:00,24,109.72,109.72,109.72,109.72,1
20121201|2012-09-24 02:00,24,109.79,109.79,109.79,109.79,2
20121201|2012-09-24 03:00,24,109.65,109.65,109.65,109.65,1
20121201|2012-09-24 05:30,24,109.4,109.4,109.4,109.4,2
20121201|2012-09-24 07:30,24,109.15,109.15,109.15,109.15,2
20121201|2012-09-24 08:30,24,109.44,109.44,109.44,109.44,2
20121201|2012-09-24 09:00,24,108.89,108.89,108.89,108.89,1
20121201|2012-09-24 10:00,24,108.69,108.69,108.69,108.69,1
20121201|2012-09-24 10:30,24,108.54,108.54,108.54,108.54,2
20121201|2012-09-24 11:00,24,108.7,108.7,108.7,108.7,1
20121201|2012-09-25 06:00,25,110.35,110.35,110.35,110.35,1
20121201|2012-09-25 08:00,25,110.19,110.19,110.19,110.19,3
20121201|2012-09-25 08:30,25,110.19,110.19,110.19,110.19,1
20121201|2012-09-25 09:00,25,110.61,110.61,110.61,110.61,6
20121201|2012-09-25 10:30,25,110.2,110.2,110.2,110.2,1
20121201|2012-09-26 13:30,26,109.06,109.06,109.06,109.06,1
20121201|2012-09-27 07:00,27,110.77,110.83,110.77,110.83,2
20121201|2012-09-27 07:30,27,111,111.26,111,111.26,2
20121201|2012-09-27 08:00,27,111.27,111.27,111.27,111.27,1
20121201|2012-09-27 10:00,27,110.76,110.76,110.75,110.75,2
20121201|2012-09-27 10:30,27,110.75,110.75,110.71,110.71,2
20121201|2012-09-27 11:30,27,111.35,111.35,111.35,111.35,1
20121201|2012-09-27 13:30,27,111.4,111.4,111.4,111.4,1
20121201|2012-09-28 06:30,28,111.92,111.92,111.92,111.92,1
20121201|2012-09-28 08:30,28,111.5,111.53,111.36,111.36,6
20121201|2012-09-28 10:00,28,110.82,110.82,110.82,110.82,1
20121201|2012-09-28 11:00,28,111.19,111.19,111.19,111.19,1
20121201|2012-09-28 13:30,28,111.39,111.39,111.39,111.39,1
20121201|2012-09-30 19:00,1,110.75,110.75,110.75,110.75,5
20121201|2012-10-01 08:00,1,111.64,111.89,111.56,111.89,4
20121201|2012-10-01 09:00,1,112.39,112.39,112.39,112.39,1
20121201|2012-10-01 10:00,1,111.27,111.27,111.27,111.27,1
20121201|2012-10-01 10:30,1,111.05,111.05,111.05,111.05,1
20121201|2012-10-01 11:30,1,110.87,110.87,110.87,110.87,1
20121201|2012-10-01 13:30,1,111.33,111.33,111.33,111.33,1
20121201|2012-10-01 14:30,1,111.17,111.17,111.17,111.17,1
20121201|2012-10-02 03:30,2,111.17,111.21,111.17,111.21,4
20121201|2012-10-02 10:00,2,111,111,111,111,2
20121201|2012-10-03 05:00,3,110,110,110,110,1
20121201|2012-10-03 07:30,3,109.12,109.12,108.65,108.65,5
20121201|2012-10-03 08:30,3,108.64,108.64,108.64,108.64,1
20121201|2012-10-03 09:00,3,108.75,108.75,107.91,107.91,8
20121201|2012-10-03 09:30,3,108.39,108.39,107.65,107.65,4
20121201|2012-10-03 10:30,3,107.99,107.99,107.99,107.99,1
20121201|2012-10-03 11:00,3,108.33,108.33,108.33,108.33,1
20121201|2012-10-03 11:30,3,108.71,108.71,108.38,108.38,6
20121201|2012-10-03 15:30,3,107.13,107.13,107.13,107.13,1
20121201|2012-10-04 04:30,4,108.45,108.57,108.39,108.39,5
20121201|2012-10-04 05:00,4,108.5,108.64,108.48,108.52,6
20121201|2012-10-04 07:30,4,108.98,109.17,108.98,109.12,5
20121201|2012-10-04 08:00,4,108.88,108.88,108.88,108.88,2
20121201|2012-10-04 09:00,4,108.93,108.93,108.93,108.93,1
20121201|2012-10-04 09:30,4,108.82,108.89,108.81,108.89,12
20121201|2012-10-04 10:00,4,108.61,108.61,108.61,108.61,4
20121201|2012-10-04 11:00,4,109.7,109.7,109.64,109.64,5
20121201|2012-10-04 12:00,4,110,110.7,110,110.7,3
20121201|2012-10-04 13:00,4,111.27,111.7,111.27,111.7,3
20121201|2012-10-04 14:30,4,111.56,111.56,111.56,111.56,1
20121201|2012-10-05 02:00,5,111.27,111.27,111.25,111.25,2
20121201|2012-10-05 05:00,5,110.8,110.8,110.8,110.8,1
20121201|2012-10-05 08:30,5,111.17,111.17,111.17,111.17,1
20121201|2012-10-05 09:30,5,110.75,110.84,110.75,110.84,5
20121201|2012-10-05 10:30,5,110.1,110.17,110.1,110.17,2
20121201|2012-10-05 12:00,5,110.4,110.4,110.4,110.4,1
20121201|2012-10-05 12:30,5,110.88,110.88,110.88,110.88,1
20121201|2012-10-05 13:00,5,110.95,111.08,110.93,111,6
20121201|2012-10-05 13:30,5,110.8,110.8,110.8,110.8,1
20121201|2012-10-08 02:00,8,110,110,110,110,1
20121201|2012-10-08 03:30,8,109.9,110.08,109.9,110.06,8
20121201|2012-10-08 06:30,8,110.38,110.38,110.38,110.38,2
20121201|2012-10-08 07:30,8,110.44,110.44,110.44,110.44,3
20121201|2012-10-08 08:00,8,110.86,111.01,110.86,111.01,3
20121201|2012-10-08 08:30,8,111.01,111.01,111.01,111.01,1
20121201|2012-10-08 09:00,8,111.05,111.29,111.05,111.29,2
20121201|2012-10-08 09:30,8,111.26,111.26,111.26,111.26,1
20121201|2012-10-08 11:00,8,110.82,110.82,110.82,110.82,2
20121201|2012-10-08 12:00,8,110.8,110.8,110.8,110.8,1
20121201|2012-10-08 13:00,8,110.79,110.79,110.79,110.79,1
20121201|2012-10-09 03:30,9,111.42,111.44,111.42,111.44,6
20121201|2012-10-09 04:30,9,111.5,111.5,111.5,111.5,6
20121201|2012-10-09 05:00,9,111.46,111.46,111.46,111.46,2
20121201|2012-10-09 07:00,9,112,112,112,112,1
20121201|2012-10-09 08:30,9,112.12,112.12,112.12,112.12,1
20121201|2012-10-09 09:00,9,112.88,112.88,112.78,112.78,2
20121201|2012-10-09 09:30,9,112.81,112.81,112.27,112.27,2
20121201|2012-10-09 10:00,9,112.25,112.25,112.25,112.25,1
20121201|2012-10-09 10:30,9,112.55,112.55,112.55,112.55,1
20121201|2012-10-09 11:00,9,112.77,113,112.77,113,2
20121201|2012-10-09 12:00,9,113.46,113.46,113.44,113.44,2
20121201|2012-10-09 14:00,9,113.25,113.25,113.25,113.25,1
20121201|2012-10-10 08:30,10,113.15,113.15,113.15,113.15,1
20121201|2012-10-10 09:00,10,113.73,113.73,113.55,113.55,2
20121201|2012-10-10 09:30,10,113.96,113.96,113.96,113.96,1
20121201|2012-10-10 11:30,10,113.81,113.82,113.72,113.73,5
20121201|2012-10-10 12:00,10,113.64,113.64,113.45,113.45,2
20121201|2012-10-10 12:30,10,113.45,113.45,113.45,113.45,1
20121201|2012-10-11 08:00,11,114.34,114.34,114.34,114.34,1
20121201|2012-10-11 08:30,11,114.37,114.37,114.37,114.37,1
20121201|2012-10-11 09:00,11,114.28,114.67,114.28,114.67,4
20121201|2012-10-11 09:30,11,114.73,114.73,114.73,114.73,1
20121201|2012-10-11 11:30,11,114.63,114.63,114.63,114.63,1
20121201|2012-10-11 12:00,11,114.65,114.66,114.65,114.66,3
20121201|2012-10-11 12:30,11,114.34,114.34,114.34,114.34,1
20121201|2012-10-11 13:00,11,114.48,114.52,114.48,114.52,2
20121201|2012-10-11 13:30,11,114.74,114.74,114.7,114.7,7
20121201|2012-10-11 14:30,11,114.85,114.85,114.85,114.85,1
20121201|2012-10-11 15:30,11,114.77,114.77,114.77,114.77,1
20121201|2012-10-12 02:00,12,114.22,114.25,114.13,114.14,8
20121201|2012-10-12 04:30,12,113.65,113.65,113.65,113.65,1
20121201|2012-10-12 06:30,12,114.25,114.25,114.25,114.25,1
20121201|2012-10-12 07:00,12,113.95,113.95,113.77,113.77,3
20121201|2012-10-12 07:30,12,113.8,113.8,113.8,113.8,3
20121201|2012-10-12 09:30,12,113.58,113.58,113.58,113.58,1
20121201|2012-10-12 10:30,12,113.43,113.43,113.43,113.43,1
20121201|2012-10-12 11:00,12,113.3,113.3,113.3,113.3,1
20121201|2012-10-12 11:30,12,113.3,113.3,113.17,113.17,2
20121201|2012-10-12 12:00,12,112.96,113.31,112.96,113.31,4
20121201|2012-10-12 12:30,12,113.29,113.33,113.29,113.32,3
20121201|2012-10-12 13:00,12,113.59,113.59,113.59,113.59,1
20121201|2012-10-12 14:00,12,113.62,113.67,113.62,113.67,2
20121201|2012-10-12 14:30,12,113.55,113.61,113.55,113.61,3
20121201|2012-10-14 21:00,15,113.07,113.07,113.07,113.07,1
20121201|2012-10-15 03:30,15,113.46,113.46,113.43,113.46,6
20121201|2012-10-15 06:00,15,113.63,113.63,113.63,113.63,3
20121201|2012-10-15 06:30,15,113.9,113.9,113.9,113.9,10
20121201|2012-10-15 07:00,15,113.93,113.93,113.93,113.93,1
20121201|2012-10-15 07:30,15,113.98,114.04,113.97,114.04,5
20121201|2012-10-15 08:00,15,113.89,113.95,113.32,113.32,35
20121201|2012-10-15 08:30,15,113.45,113.45,113.07,113.26,5
20121201|2012-10-15 09:00,15,112.99,113.06,112.56,112.56,25
20121201|2012-10-15 09:30,15,112.79,112.9,112.76,112.9,28
20121201|2012-10-15 10:00,15,113.1,113.27,113.1,113.15,12
20121201|2012-10-15 10:30,15,113.5,113.5,113.5,113.5,3
20121201|2012-10-15 11:00,15,113.56,113.6,113.56,113.57,5
20121201|2012-10-15 11:30,15,113.68,113.68,113.68,113.68,2
20121201|2012-10-15 12:00,15,113.52,113.62,113.52,113.62,4
20121201|2012-10-15 12:30,15,113.61,113.75,113.49,113.65,36
20121201|2012-10-15 13:00,15,113.62,114.39,113.55,114.39,27
20121201|2012-10-15 13:30,15,114.41,114.41,114.38,114.38,2
20121201|2012-10-15 15:00,15,114.27,114.3,114.27,114.3,2
20121201|2012-10-15 19:00,16,114.5,114.5,114.5,114.5,1
20121201|2012-10-16 01:30,16,114.5,114.5,114.5,114.5,1
20121201|2012-10-16 02:00,16,114.79,114.79,114.79,114.79,1
20121201|2012-10-16 03:30,16,114.34,114.34,114.34,114.34,1
20121201|2012-10-16 04:00,16,114.02,114.02,114.02,114.02,1
20121201|2012-10-16 04:30,16,114.25,114.39,114.25,114.39,2
20121201|2012-10-16 05:30,16,114.35,114.35,114.35,114.35,1
20121201|2012-10-16 06:00,16,114.41,114.41,114.41,114.41,2
20121201|2012-10-16 06:30,16,114.49,114.61,114.49,114.61,3
20121201|2012-10-16 07:00,16,114.74,114.74,114.33,114.33,5
20121201|2012-10-16 07:30,16,114.16,114.27,114.16,114.27,5
20121201|2012-10-16 08:00,16,114.37,114.42,113.77,113.77,5
20121201|2012-10-16 08:30,16,113.88,114.15,113.88,114.15,6
20121201|2012-10-16 09:00,16,113.97,113.97,113.97,113.97,1
20121201|2012-10-16 09:30,16,114.16,114.16,113.93,114.15,6
20121201|2012-10-16 10:00,16,114.05,114.11,113.82,113.82,28
20121201|2012-10-16 10:30,16,113.85,113.85,113.67,113.67,3
20121201|2012-10-16 11:30,16,114.02,114.02,114.02,114.02,1
20121201|2012-10-16 12:00,16,113.86,113.93,113.85,113.93,12
20121201|2012-10-16 12:30,16,114.14,114.14,114.14,114.14,1
20121201|2012-10-16 13:00,16,113.94,113.95,113.93,113.95,7
20121201|2012-10-16 13:30,16,113.84,113.84,113.66,113.75,15
20121201|2012-10-16 14:00,16,113.57,113.58,113.57,113.58,4
20121201|2012-10-16 14:30,16,113.76,113.76,113.76,113.76,1
20121201|2012-10-17 01:30,17,113.99,113.99,113.99,113.99,2
20121201|2012-10-17 02:00,17,114.22,114.22,114.22,114.22,4
20121201|2012-10-17 02:30,17,114.11,114.11,114.11,114.11,2
20121201|2012-10-17 03:00,17,113.72,113.72,113.72,113.72,4
20121201|2012-10-17 06:00,17,113.8,113.8,113.8,113.8,4
20121201|2012-10-17 06:30,17,113.67,113.71,113.66,113.71,4
20121201|2012-10-17 07:00,17,113.67,113.67,113.67,113.67,1
20121201|2012-10-17 07:30,17,113.56,113.56,113.56,113.56,1
20121201|2012-10-17 08:00,17,113.73,113.93,113.73,113.91,6
20121201|2012-10-17 08:30,17,113.72,113.72,113.72,113.72,1
20121201|2012-10-17 09:00,17,113.82,113.82,113.79,113.79,4
20121201|2012-10-17 09:30,17,113.61,113.61,113.19,113.29,24
20121201|2012-10-17 10:00,17,113,113.15,112.79,113.09,13
20121201|2012-10-17 11:30,17,113.05,113.05,113.05,113.05,1
20121201|2012-10-17 12:30,17,113.35,113.35,113.22,113.26,8
20121201|2012-10-17 13:00,17,113.21,113.21,113.2,113.2,2
20121201|2012-10-17 13:30,17,113.14,113.14,113.14,113.14,1
20121201|2012-10-17 14:00,17,113.02,113.02,113.02,113.02,2
20121201|2012-10-17 15:30,17,113.11,113.11,113.11,113.11,1
20121201|2012-10-18 02:00,18,112.95,112.95,112.95,112.95,2
20121201|2012-10-18 02:30,18,113.12,113.29,113.12,113.29,4
20121201|2012-10-18 04:00,18,113.33,113.42,113.33,113.4,11
20121201|2012-10-18 05:30,18,113.13,113.13,112.79,112.81,13
20121201|2012-10-18 06:30,18,112.76,112.79,112.67,112.67,3
20121201|2012-10-18 07:00,18,112.73,112.73,112.57,112.59,7
20121201|2012-10-18 07:30,18,112.54,112.54,112.26,112.28,28
20121201|2012-10-18 08:00,18,112.11,112.11,111.65,111.94,34
20121201|2012-10-18 08:30,18,112.08,112.13,112.08,112.13,2
20121201|2012-10-18 09:00,18,111.66,111.66,111.66,111.66,2
20121201|2012-10-18 09:30,18,111.75,111.8,111.72,111.72,5
20121201|2012-10-18 10:00,18,111.96,112.56,111.95,112.56,11
20121201|2012-10-18 10:30,18,112.28,112.4,112.17,112.4,3
20121201|2012-10-18 11:00,18,112.66,112.67,112.66,112.67,2
20121201|2012-10-18 11:30,18,112.87,112.87,112.87,112.87,1
20121201|2012-10-18 12:00,18,112.44,112.44,112.44,112.44,1
20121201|2012-10-18 13:00,18,112.85,112.85,112.72,112.8,4
20121201|2012-10-18 13:30,18,112.43,112.43,112.29,112.29,8
20121201|2012-10-18 14:00,18,112.35,112.35,112.35,112.35,1
20121201|2012-10-18 14:30,18,112.38,112.38,112.38,112.38,1
20121201|2012-10-19 02:30,19,113.06,113.06,112.77,112.77,2
20121201|2012-10-19 03:30,19,112.76,112.76,112.76,112.76,3
20121201|2012-10-19 07:30,19,112.94,112.95,112.94,112.95,3
20121201|2012-10-19 08:00,19,113.1,113.22,113.1,113.14,5
20121201|2012-10-19 08:30,19,112.72,112.72,112.72,112.72,1
20121201|2012-10-19 09:00,19,112.43,112.52,112.28,112.28,7
20121201|2012-10-19 09:30,19,112.21,112.42,112.13,112.42,3
20121201|2012-10-19 10:00,19,111.77,111.77,111.56,111.56,4
20121201|2012-10-19 10:30,19,111.74,111.75,111.13,111.13,7
20121201|2012-10-19 11:00,19,111,111,110.42,110.42,6
20121201|2012-10-19 12:30,19,110.46,110.46,110.46,110.46,1
20121201|2012-10-19 13:00,19,110.07,110.18,110.07,110.18,2
20121201|2012-10-19 13:30,19,110.15,110.23,110.15,110.22,3
20121201|2012-10-19 14:00,19,110.1,110.12,110.1,110.12,2
20121201|2012-10-19 14:30,19,110.16,110.16,110.16,110.16,2
20121201|2012-10-22 03:00,22,109.74,109.74,109.74,109.74,1
20121201|2012-10-22 04:00,22,110.73,110.73,110.73,110.73,2
20121201|2012-10-22 05:30,22,110.68,110.68,110.57,110.57,4
20121201|2012-10-22 07:30,22,110.47,110.47,110.47,110.47,1
20121201|2012-10-22 08:00,22,110.33,110.33,110.28,110.28,2
20121201|2012-10-22 08:30,22,110.68,110.96,110.68,110.96,5
20121201|2012-10-22 09:00,22,110.57,110.57,110.57,110.57,1
20121201|2012-10-22 09:30,22,110.44,110.44,110.22,110.38,6
20121201|2012-10-22 10:00,22,110.42,110.43,109.66,109.67,43
20121201|2012-10-22 10:30,22,109.76,109.87,109.73,109.87,8
20121201|2012-10-22 11:00,22,109.89,109.89,109.89,109.89,1
20121201|2012-10-22 11:30,22,110.08,110.35,110.04,110.28,12
20121201|2012-10-22 12:00,22,110.05,110.05,109.96,109.96,2
20121201|2012-10-22 12:30,22,109.78,109.78,109.61,109.61,4
20121201|2012-10-22 13:00,22,109.88,109.88,109.19,109.54,31
20121201|2012-10-22 21:30,23,109.75,109.75,109.75,109.75,1
20121201|2012-10-23 05:30,23,109,109,108.57,108.68,4
20121201|2012-10-23 06:00,23,108.88,108.88,108.88,108.88,1
20121201|2012-10-23 07:00,23,108.84,108.84,108.63,108.63,2
20121201|2012-10-23 07:30,23,108.61,108.61,108.23,108.44,12
20121201|2012-10-23 08:00,23,108.36,108.36,108.36,108.36,1
20121201|2012-10-23 08:30,23,108.13,108.33,108.12,108.24,8
20121201|2012-10-23 09:00,23,108.13,108.13,107.81,107.9,11
20121201|2012-10-23 09:30,23,107.64,107.84,107.6,107.84,10
20121201|2012-10-23 10:00,23,107.92,107.92,107.44,107.48,10
20121201|2012-10-23 10:30,23,107.62,107.99,107.62,107.99,3
20121201|2012-10-23 11:00,23,107.98,108.08,107.98,108.08,2
20121201|2012-10-23 11:30,23,107.8,107.8,107.79,107.79,2
20121201|2012-10-23 12:00,23,107.39,107.42,107.38,107.42,11
20121201|2012-10-23 12:30,23,107.68,107.82,107.62,107.82,9
20121201|2012-10-23 13:00,23,107.86,108.13,107.53,108.08,10
20121201|2012-10-23 13:30,23,108.2,108.33,108.19,108.32,5
20121201|2012-10-23 14:30,23,108.15,108.15,108.15,108.15,7
20121201|2012-10-24 03:00,24,108.65,108.65,108.65,108.65,1
20121201|2012-10-24 03:30,24,108.6,108.6,108.6,108.6,3
20121201|2012-10-24 04:00,24,108.65,108.65,108.65,108.65,1
20121201|2012-10-24 06:00,24,108.5,108.5,108.5,108.5,1
20121201|2012-10-24 07:30,24,108.77,108.77,108.77,108.77,2
20121201|2012-10-24 08:00,24,108.51,108.69,108.45,108.45,13
20121201|2012-10-24 08:30,24,108.39,108.45,108.16,108.29,5
20121201|2012-10-24 09:00,24,108.27,108.31,108.25,108.27,6
20121201|2012-10-24 09:30,24,108.16,108.16,107.57,107.96,14
20121201|2012-10-24 10:00,24,108.12,108.16,107.81,107.83,10
20121201|2012-10-24 10:30,24,107.66,107.8,107.37,107.55,28
20121201|2012-10-24 11:00,24,107.26,107.41,107.16,107.28,8
20121201|2012-10-24 11:30,24,107.14,107.14,106.93,107.09,15
20121201|2012-10-24 12:00,24,107.16,107.79,107.15,107.79,10
20121201|2012-10-24 12:30,24,107.47,107.47,107.47,107.47,1
20121201|2012-10-24 13:00,24,107.59,107.59,107.59,107.59,1
20121201|2012-10-24 14:30,24,107.72,107.72,107.72,107.72,1
20121201|2012-10-24 20:30,25,107.98,107.98,107.98,107.98,1
20121201|2012-10-25 02:00,25,108.25,108.25,108.25,108.25,1
20121201|2012-10-25 03:00,25,108.51,108.51,108.51,108.51,1
20121201|2012-10-25 03:30,25,108.59,108.59,108.59,108.59,7
20121201|2012-10-25 06:00,25,108.77,108.77,108.77,108.77,1
20121201|2012-10-25 06:30,25,109.04,109.22,109.04,109.22,3
20121201|2012-10-25 07:00,25,109.07,109.07,109,109,2
20121201|2012-10-25 07:30,25,108.75,108.75,108.67,108.71,7
20121201|2012-10-25 08:00,25,108.69,109.07,108.61,108.98,15
20121201|2012-10-25 08:30,25,108.91,108.91,108.61,108.61,4
20121201|2012-10-25 09:00,25,108.82,108.82,108.81,108.81,2
20121201|2012-10-25 09:30,25,108.59,108.59,108.01,108.01,12
20121201|2012-10-25 10:00,25,107.86,107.86,107.67,107.69,4
20121201|2012-10-25 10:30,25,107.88,108.23,107.88,108.23,6
20121201|2012-10-25 11:00,25,108.26,108.27,108.26,108.27,2
20121201|2012-10-25 11:30,25,108.21,108.21,108.03,108.03,5
20121201|2012-10-25 12:00,25,107.99,108.09,107.92,108.09,3
20121201|2012-10-25 12:30,25,108.17,108.24,108.17,108.24,3
20121201|2012-10-25 13:00,25,108.32,108.57,108.32,108.44,15
20121201|2012-10-25 14:00,25,108.58,108.59,108.58,108.59,3
20121201|2012-10-25 15:30,25,108.53,108.53,108.53,108.53,1
20121201|2012-10-26 00:00,26,107.45,107.45,107.45,107.45,1
20121201|2012-10-26 00:30,26,107.4,107.4,107.4,107.4,1
20121201|2012-10-26 03:00,26,108.09,108.09,108.08,108.08,20
20121201|2012-10-26 04:00,26,107.92,107.92,107.92,107.92,1
20121201|2012-10-26 06:30,26,107.98,108.04,107.94,108.04,7
20121201|2012-10-26 07:00,26,108.35,108.35,108.35,108.35,2
20121201|2012-10-26 07:30,26,108.32,108.99,108.32,108.87,11
20121201|2012-10-26 08:00,26,108.63,108.63,108.43,108.43,6
20121201|2012-10-26 08:30,26,108.59,109.53,108.59,109.07,67
20121201|2012-10-26 09:00,26,108.78,109.1,108.78,109.05,8
20121201|2012-10-26 09:30,26,109.28,109.28,109.11,109.11,2
20121201|2012-10-26 10:00,26,108.93,109.13,108.93,108.96,8
20121201|2012-10-26 10:30,26,108.88,108.97,108.72,108.77,22
20121201|2012-10-26 11:00,26,108.87,108.87,108.87,108.87,1
20121201|2012-10-26 11:30,26,108.53,108.57,108.53,108.57,2
20121201|2012-10-26 12:00,26,108.87,109.01,108.81,108.81,5
20121201|2012-10-26 12:30,26,109.08,109.22,109.08,109.22,3
20121201|2012-10-26 13:00,26,109.02,109.59,109.02,109.56,17
20121201|2012-10-26 13:30,26,109.57,109.61,109.57,109.61,2
20121201|2012-10-26 14:00,26,109.45,109.47,109.45,109.47,3
20121201|2012-10-26 14:30,26,109.57,109.57,109.57,109.57,1
20121201|2012-10-26 15:00,26,109.58,109.58,109.58,109.58,1
20121201|2012-10-26 15:30,26,109.55,109.67,109.55,109.67,5
20121201|2012-10-28 19:00,29,109.05,109.05,109.05,109.05,1
20121201|2012-10-28 20:30,29,109.04,109.04,109.04,109.04,1
20121201|2012-10-29 02:00,29,109,109,109,109,1
20121201|2012-10-29 03:00,29,108.84,108.84,108.84,108.84,1
20121201|2012-10-29 04:00,29,109.1,109.1,109.1,109.1,1
20121201|2012-10-29 04:30,29,108.88,108.88,108.88,108.88,1
20121201|2012-10-29 05:00,29,108.86,109,108.86,108.97,9
20121201|2012-10-29 05:30,29,109.1,109.1,109.1,109.1,3
20121201|2012-10-29 06:00,29,109.21,109.21,109.03,109.03,8
20121201|2012-10-29 06:30,29,109.1,109.1,109.1,109.1,1
20121201|2012-10-29 07:00,29,109.24,110.07,109.24,110.07,13
20121201|2012-10-29 07:30,29,109.94,110.01,109.88,110.01,7
20121201|2012-10-29 08:00,29,110.15,110.22,110.15,110.17,5
20121201|2012-10-29 08:30,29,109.86,109.86,109.86,109.86,1
20121201|2012-10-29 09:00,29,110.1,110.1,109.93,109.97,7
20121201|2012-10-29 09:30,29,110,110,110,110,2
20121201|2012-10-29 11:30,29,108.79,109.17,108.79,109.17,7
20121201|2012-10-29 13:30,29,109.38,109.38,109.38,109.38,1
20121201|2012-10-29 15:00,29,109.25,109.25,109.14,109.14,2
20121201|2012-10-29 15:30,29,109.04,109.04,109.04,109.04,1
20121201|2012-10-30 00:00,30,109.06,109.06,109.06,109.06,2
20121201|2012-10-30 00:30,30,108.81,109.04,108.81,108.99,10
20121201|2012-10-30 01:00,30,108.92,108.92,108.92,108.92,2
20121201|2012-10-30 01:30,30,109,109,109,109,2
20121201|2012-10-30 02:00,30,109.13,109.25,109.13,109.25,5
20121201|2012-10-30 02:30,30,109.27,109.48,109.27,109.48,5
20121201|2012-10-30 03:00,30,109.5,109.6,109.47,109.47,8
20121201|2012-10-30 03:30,30,109.52,109.52,109.31,109.35,9
20121201|2012-10-30 04:00,30,109.27,109.42,109.24,109.42,8
20121201|2012-10-30 05:00,30,109.49,109.61,109.41,109.61,9
20121201|2012-10-30 05:30,30,109.92,109.98,109.92,109.98,8
20121201|2012-10-30 06:00,30,109.98,110.02,109.98,110.02,4
20121201|2012-10-30 06:30,30,109.86,109.86,109.86,109.86,2
20121201|2012-10-30 07:00,30,109.55,109.59,109.55,109.57,4
20121201|2012-10-30 07:30,30,109.4,109.4,109.32,109.32,3
20121201|2012-10-30 08:00,30,109.27,109.27,108.87,108.87,3
20121201|2012-10-30 09:00,30,109.35,109.35,109.35,109.35,1
20121201|2012-10-30 09:30,30,109.22,109.22,109.2,109.2,3
20121201|2012-10-30 11:00,30,109.17,109.17,108.97,108.97,2
20121201|2012-10-30 11:30,30,108.85,108.85,108.85,108.85,1
20121201|2012-10-30 12:00,30,108.95,108.95,108.73,108.73,3
20121201|2012-10-30 13:00,30,108.91,109.12,108.91,109.12,4
20121201|2012-10-30 13:30,30,108.89,108.89,108.89,108.89,1
20121201|2012-10-30 15:00,30,108.84,108.84,108.84,108.84,1
20121201|2012-10-30 15:30,30,108.85,108.85,108.85,108.85,5
20121201|2012-10-30 16:00,30,108.83,108.83,108.83,108.83,1
20121201|2012-10-31 00:30,31,109.08,109.08,109.08,109.08,2
20121201|2012-10-31 02:00,31,109.07,109.13,109.07,109.13,3
20121201|2012-10-31 02:30,31,109.35,109.48,109.35,109.48,10
20121201|2012-10-31 03:00,31,109.34,109.66,109.34,109.59,14
20121201|2012-10-31 03:30,31,109.64,109.67,109.5,109.5,7
20121201|2012-10-31 04:00,31,109.54,109.54,109.53,109.53,3
20121201|2012-10-31 04:30,31,109.67,109.75,109.67,109.69,9
20121201|2012-10-31 05:00,31,109.73,109.73,109.73,109.73,1
20121201|2012-10-31 05:30,31,109.66,109.66,109.66,109.66,3
20121201|2012-10-31 06:00,31,109.61,109.7,109.61,109.7,8
20121201|2012-10-31 07:30,31,109.5,109.5,109.5,109.5,1
20121201|2012-10-31 08:30,31,109.34,109.35,109.09,109.15,7
20121201|2012-10-31 09:00,31,109.08,109.08,109.08,109.08,1
20121201|2012-10-31 09:30,31,109.26,109.26,109.26,109.26,1
20121201|2012-10-31 10:00,31,109.14,109.6,109.14,109.6,7
20121201|2012-10-31 10:30,31,109.37,109.37,109.29,109.33,13
20121201|2012-10-31 11:00,31,109.3,109.41,109.28,109.41,10
20121201|2012-10-31 11:30,31,109.04,109.04,108.78,108.97,15
20121201|2012-10-31 12:00,31,108.87,108.97,108.87,108.97,2
20121201|2012-10-31 12:30,31,108.83,108.83,108.69,108.75,6
20121201|2012-10-31 13:00,31,108.89,109.23,108.63,108.7,15
20121201|2012-10-31 13:30,31,108.69,108.69,108.65,108.65,2
20121201|2012-10-31 20:00,1,108.35,108.35,108.35,108.35,1
20121201|2012-10-31 23:00,1,108.56,108.56,108.56,108.56,2
20121201|2012-11-01 01:30,1,108.75,108.75,108.75,108.75,2
20121201|2012-11-01 03:00,1,108.92,108.92,108.92,108.92,2
20121201|2012-11-01 03:30,1,108.66,108.88,108.66,108.88,5
20121201|2012-11-01 04:00,1,108.68,108.68,108.68,108.68,1
20121201|2012-11-01 04:30,1,108.51,108.51,108.51,108.51,2
20121201|2012-11-01 05:00,1,108.42,108.42,108.32,108.4,5
20121201|2012-11-01 05:30,1,108.29,108.29,108.29,108.29,2
20121201|2012-11-01 06:00,1,108.12,108.13,107.86,107.89,10
20121201|2012-11-01 06:30,1,108.09,108.09,108.06,108.06,3
20121201|2012-11-01 07:30,1,108.22,108.3,108.22,108.3,2
20121201|2012-11-01 08:00,1,107.87,108.13,107.85,108.13,7
20121201|2012-11-01 08:30,1,108.24,108.24,108.06,108.2,3
20121201|2012-11-01 09:00,1,108.35,108.5,108.25,108.47,6
20121201|2012-11-01 09:30,1,108.46,108.46,108.46,108.46,1
20121201|2012-11-01 10:00,1,108.71,108.71,108.34,108.34,11
20121201|2012-11-01 10:30,1,108.24,108.25,108.15,108.15,9
20121201|2012-11-01 11:00,1,108.19,108.19,108.09,108.09,6
20121201|2012-11-01 11:30,1,108.22,108.31,108.17,108.3,5
20121201|2012-11-01 12:00,1,108.3,108.31,108.15,108.2,9
20121201|2012-11-01 13:00,1,108.18,108.18,108.12,108.12,3
20121201|2012-11-01 13:30,1,108.17,108.17,108.16,108.16,3
20121201|2012-11-01 14:00,1,107.96,107.96,107.96,107.96,1
20121201|2012-11-01 14:30,1,108.19,108.19,108.19,108.19,1
20121201|2012-11-02 01:00,2,108.01,108.01,108.01,108.01,1
20121201|2012-11-02 02:00,2,108.07,108.07,108.07,108.07,1
20121201|2012-11-02 03:00,2,108.03,108.03,107.66,107.66,5
20121201|2012-11-02 03:30,2,107.82,107.82,107.82,107.82,1
20121201|2012-11-02 06:30,2,107.82,107.82,107.82,107.82,3
20121201|2012-11-02 07:30,2,108.2,108.75,108.14,108.73,15
20121201|2012-11-02 08:00,2,108.69,108.73,108.56,108.57,5
20121201|2012-11-02 08:30,2,108.22,108.22,108.22,108.22,1
20121201|2012-11-02 09:00,2,108,108,107.68,107.68,2
20121201|2012-11-02 09:30,2,107.7,107.7,107.51,107.55,4
20121201|2012-11-02 10:00,2,107.6,107.65,106.81,107.15,13
20121201|2012-11-02 10:30,2,107.12,107.12,106.7,106.78,4
20121201|2012-11-02 11:00,2,106.67,106.75,106.24,106.45,13
20121201|2012-11-02 11:30,2,106.36,106.36,106.33,106.33,3
20121201|2012-11-02 12:30,2,105.9,105.99,105.59,105.71,10
20121201|2012-11-02 13:00,2,105.77,105.96,105.57,105.72,7
20121201|2012-11-02 13:30,2,105.87,105.87,105.6,105.6,3
20121201|2012-11-02 14:00,2,105.82,105.82,105.82,105.82,2
20121201|2012-11-04 17:30,5,105.48,105.48,105.48,105.48,5
20121201|2012-11-04 18:00,5,105.5,105.5,105.39,105.39,6
20121201|2012-11-04 18:30,5,105.5,105.5,105.5,105.5,5
20121201|2012-11-04 19:30,5,105.6,105.6,105.6,105.6,2
20121201|2012-11-04 20:00,5,105.74,105.74,105.74,105.74,4
20121201|2012-11-04 20:30,5,105.68,105.68,105.68,105.68,6
20121201|2012-11-04 21:00,5,105.73,105.73,105.73,105.73,5
20121201|2012-11-04 22:30,5,105.94,105.94,105.94,105.94,2
20121201|2012-11-04 23:30,5,105.98,105.98,105.91,105.91,2
20121201|2012-11-05 00:00,5,105.84,105.84,105.83,105.83,3
20121201|2012-11-05 00:30,5,105.68,106.04,105.68,106.04,7
20121201|2012-11-05 01:30,5,105.67,105.67,105.67,105.67,1
20121201|2012-11-05 02:00,5,105.61,105.61,105.48,105.53,12
20121201|2012-11-05 02:30,5,105.12,105.13,105.12,105.13,5
20121201|2012-11-05 03:00,5,104.86,105.03,104.82,105.03,4
20121201|2012-11-05 03:30,5,105.09,105.11,104.93,105.11,14
20121201|2012-11-05 04:00,5,105.2,105.2,105.2,105.2,4
20121201|2012-11-05 04:30,5,105.6,105.6,105.6,105.6,2
20121201|2012-11-05 05:00,5,105.64,105.64,105.64,105.64,1
20121201|2012-11-05 06:30,5,105.48,105.67,105.46,105.67,3
20121201|2012-11-05 07:00,5,105.64,105.64,105.64,105.64,1
20121201|2012-11-05 07:30,5,105.56,105.56,105.55,105.55,2
20121201|2012-11-05 08:00,5,105.17,105.48,105.06,105.48,4
20121201|2012-11-05 09:30,5,105.97,106.07,105.82,106.07,5
20121201|2012-11-05 10:00,5,105.88,105.88,105.7,105.75,4
20121201|2012-11-05 10:30,5,105.82,105.82,105.82,105.82,2
20121201|2012-11-05 11:00,5,106.37,106.64,106.37,106.52,3
20121201|2012-11-05 12:00,5,106.33,106.33,106.27,106.27,2
20121201|2012-11-05 12:30,5,106.33,106.42,106.28,106.42,4
20121201|2012-11-05 13:00,5,107.08,107.83,107.08,107.68,19
20121201|2012-11-05 13:30,5,107.95,108.12,107.95,108.12,6
20121201|2012-11-05 14:30,5,107.93,107.93,107.93,107.93,2
20121201|2012-11-05 22:00,6,107.81,107.82,107.81,107.82,4
20121201|2012-11-05 22:30,6,107.63,107.63,107.63,107.63,2
20121201|2012-11-06 01:30,6,107.36,107.37,107.36,107.37,4
20121201|2012-11-06 02:00,6,107.18,107.48,107.18,107.48,3
20121201|2012-11-06 02:30,6,107.33,107.33,107.33,107.33,1
20121201|2012-11-06 03:00,6,107.4,107.4,107.38,107.38,4
20121201|2012-11-06 03:30,6,107.42,107.77,107.42,107.77,3
20121201|2012-11-06 04:00,6,108.18,108.4,108.18,108.32,12
20121201|2012-11-06 04:30,6,108.33,108.33,108.33,108.33,1
20121201|2012-11-06 05:00,6,108.06,108.06,108.06,108.06,4
20121201|2012-11-06 06:00,6,108.67,108.67,108.67,108.67,1
20121201|2012-11-06 07:00,6,108.51,108.7,108.51,108.7,2
20121201|2012-11-06 07:30,6,109.4,109.4,109.2,109.2,10
20121201|2012-11-06 08:00,6,109.19,109.57,109.13,109.13,8
20121201|2012-11-06 08:30,6,108.94,109,108.82,108.82,5
20121201|2012-11-06 09:30,6,109.2,109.2,109.2,109.2,1
20121201|2012-11-06 10:30,6,109.13,109.28,109.13,109.28,3
20121201|2012-11-06 11:00,6,109.61,110.18,109.61,110.1,9
20121201|2012-11-06 11:30,6,109.96,110.4,109.96,110.32,10
20121201|2012-11-06 12:00,6,110.15,110.2,109.88,110.2,7
20121201|2012-11-06 12:30,6,110.62,111.1,110.57,110.91,24
20121201|2012-11-06 13:00,6,111.06,111.08,111.03,111.03,3
20121201|2012-11-06 13:30,6,110.76,110.93,110.76,110.93,2
20121201|2012-11-06 14:30,6,111.06,111.06,111.05,111.05,2
20121201|2012-11-06 20:30,7,110.9,110.9,110.9,110.9,1
20121201|2012-11-06 22:00,7,110.79,110.79,110.79,110.79,2
20121201|2012-11-06 23:00,7,110.58,110.58,110.49,110.49,3
20121201|2012-11-06 23:30,7,110.51,110.57,110.51,110.57,3
20121201|2012-11-07 00:00,7,110.71,110.71,110.68,110.68,4
20121201|2012-11-07 01:00,7,111.08,111.1,111.08,111.1,4
20121201|2012-11-07 01:30,7,111.34,111.34,111.34,111.34,2
20121201|2012-11-07 02:00,7,111.52,111.52,111.52,111.52,1
20121201|2012-11-07 02:30,7,110.75,110.75,110.63,110.7,8
20121201|2012-11-07 03:00,7,110.37,110.37,110.37,110.37,1
20121201|2012-11-07 05:30,7,110.03,110.03,110.03,110.03,1
20121201|2012-11-07 06:00,7,109.88,109.88,109.7,109.7,3
20121201|2012-11-07 06:30,7,109.65,109.65,109.65,109.65,1
20121201|2012-11-07 07:30,7,110.15,110.49,110.15,110.49,3
20121201|2012-11-07 08:00,7,109.69,109.69,109.33,109.33,6
20121201|2012-11-07 08:30,7,109.17,109.17,108.91,108.91,5
20121201|2012-11-07 09:00,7,108.92,108.92,108.73,108.73,6
20121201|2012-11-07 09:30,7,108.55,108.55,107.67,107.67,14
20121201|2012-11-07 10:00,7,107.84,108.11,107.84,107.99,10
20121201|2012-11-07 10:30,7,107.74,107.9,107.73,107.73,3
20121201|2012-11-07 11:00,7,107.46,107.64,107.21,107.21,10
20121201|2012-11-07 11:30,7,107.04,107.25,107.04,107.25,8
20121201|2012-11-07 12:00,7,107.45,107.45,107.2,107.2,4
20121201|2012-11-07 12:30,7,107.38,107.54,107.32,107.49,5
20121201|2012-11-07 13:00,7,107.35,107.35,106.75,106.75,8
20121201|2012-11-07 13:30,7,106.77,106.77,106.74,106.74,3
20121201|2012-11-07 14:00,7,106.74,106.76,106.72,106.72,3
20121201|2012-11-07 14:30,7,106.83,106.83,106.74,106.74,3
20121201|2012-11-07 15:00,7,106.78,106.78,106.78,106.78,1
20121201|2012-11-07 21:00,8,107.31,107.31,107.31,107.31,1
20121201|2012-11-07 21:30,8,107.46,107.46,107.46,107.46,1
20121201|2012-11-07 23:00,8,107.37,107.37,107.32,107.32,3
20121201|2012-11-08 00:00,8,107.68,107.68,107.68,107.68,1
20121201|2012-11-08 01:30,8,107.37,107.43,107.37,107.43,5
20121201|2012-11-08 02:00,8,107.31,107.41,107.19,107.19,8
20121201|2012-11-08 03:00,8,107.75,107.75,107.6,107.6,6
20121201|2012-11-08 05:30,8,107.52,107.52,107.52,107.52,1
20121201|2012-11-08 07:30,8,107.66,107.88,107.66,107.88,2
20121201|2012-11-08 08:00,8,107.93,107.93,107.62,107.62,5
20121201|2012-11-08 08:30,8,107.31,107.67,107.31,107.58,5
20121201|2012-11-08 09:00,8,106.69,106.69,106.69,106.69,1
20121201|2012-11-08 10:00,8,106.43,106.43,106.35,106.35,4
20121201|2012-11-08 10:30,8,106.97,107.11,106.83,107.11,6
20121201|2012-11-08 11:00,8,107.41,107.41,107.1,107.1,2
20121201|2012-11-08 13:00,8,106.93,107.28,106.93,107.28,3
20121201|2012-11-08 15:00,8,106.86,106.86,106.86,106.86,2
20121201|2012-11-08 15:30,8,107.02,107.02,107.02,107.02,5
20121201|2012-11-08 22:30,9,107.42,107.42,107.42,107.42,2
20121201|2012-11-08 23:00,9,107.42,107.42,107.42,107.42,1
20121201|2012-11-09 01:30,9,107.2,107.25,107.07,107.25,10
20121201|2012-11-09 02:00,9,107.07,107.07,107.07,107.07,2
20121201|2012-11-09 02:30,9,107.08,107.15,107.08,107.15,2
20121201|2012-11-09 03:00,9,107.02,107.02,107.02,107.02,1
20121201|2012-11-09 04:30,9,107.15,107.15,107.15,107.15,1
20121201|2012-11-09 07:00,9,106.51,106.51,106.4,106.4,4
20121201|2012-11-09 07:30,9,106.28,106.28,106.28,106.28,1
20121201|2012-11-09 08:30,9,107,107,107,107,1
20121201|2012-11-09 09:00,9,106.94,106.94,106.92,106.92,2
20121201|2012-11-09 09:30,9,107.47,107.47,107.47,107.47,1
20121201|2012-11-09 10:00,9,107.95,108.08,107.95,108.08,3
20121201|2012-11-09 11:00,9,108.5,109.6,108.5,109.6,8
20121201|2012-11-09 11:30,9,109.6,109.6,109.29,109.29,3
20121201|2012-11-09 12:00,9,109.05,109.24,109.05,109.24,2
20121201|2012-11-09 12:30,9,108.56,108.71,108.56,108.71,2
20121201|2012-11-09 13:00,9,108.9,109.47,108.9,109.47,8
20121201|2012-11-09 13:30,9,109.4,109.48,109.4,109.48,3
20121201|2012-11-11 22:30,12,109.32,109.37,109.32,109.37,4
20121201|2012-11-12 00:00,12,109.35,109.35,109.35,109.35,1
20121201|2012-11-12 00:30,12,109.32,109.32,109.32,109.32,2
20121201|2012-11-12 01:00,12,109.22,109.26,109.11,109.19,15
20121201|2012-11-12 01:30,12,109.1,109.16,108.91,108.91,9
20121201|2012-11-12 02:00,12,108.86,108.92,108.69,108.92,10
20121201|2012-11-12 02:30,12,109.04,109.04,108.81,108.96,10
20121201|2012-11-12 03:30,12,109.08,109.16,109.06,109.16,9
20121201|2012-11-12 07:30,12,109.02,109.47,109.02,109.47,9
20121201|2012-11-12 08:00,12,109.6,109.86,109.6,109.77,5
20121201|2012-11-12 08:30,12,109.86,110.08,109.75,110.08,7
20121201|2012-11-12 09:00,12,110.1,110.1,110.1,110.1,4
20121201|2012-11-12 10:00,12,109.56,109.58,109.43,109.43,4
20121201|2012-11-12 10:30,12,109.65,109.65,109.65,109.65,1
20121201|2012-11-12 11:00,12,108.83,108.88,108.83,108.88,3
20121201|2012-11-12 11:30,12,109.17,109.27,109.17,109.22,4
20121201|2012-11-12 12:00,12,109.32,109.32,109.31,109.31,4
20121201|2012-11-12 12:30,12,109.03,109.03,108.91,108.91,4
20121201|2012-11-12 13:00,12,109.3,109.47,109.1,109.1,5
20121201|2012-11-12 13:30,12,109.06,109.06,108.97,109,3
20121201|2012-11-12 14:00,12,109,109,109,109,34
20121201|2012-11-12 15:00,12,109.01,109.01,109.01,109.01,1
20121201|2012-11-12 15:30,12,108.85,108.85,108.83,108.83,2
20121201|2012-11-12 23:00,13,108.51,108.51,108.51,108.51,1
20121201|2012-11-12 23:30,13,108.42,108.42,108.42,108.42,4
20121201|2012-11-13 00:00,13,108.65,108.65,108.65,108.65,1
20121201|2012-11-13 02:00,13,108.6,108.6,108.35,108.51,7
20121201|2012-11-13 02:30,13,108.34,108.38,108.33,108.38,5
20121201|2012-11-13 03:00,13,108.71,108.71,108.71,108.71,2
20121201|2012-11-13 03:30,13,108.54,108.54,108.53,108.53,3
20121201|2012-11-13 04:00,13,108.35,108.35,107.63,107.74,7
20121201|2012-11-13 05:00,13,108.11,108.11,108.11,108.11,2
20121201|2012-11-13 05:30,13,108.43,108.43,108.24,108.3,7
20121201|2012-11-13 06:00,13,108.58,108.58,108.58,108.58,1
20121201|2012-11-13 07:00,13,108.11,108.11,108.08,108.08,2
20121201|2012-11-13 07:30,13,108.06,108.06,108.01,108.03,4
20121201|2012-11-13 08:00,13,107.5,107.59,107.5,107.59,2
20121201|2012-11-13 08:30,13,107.7,107.82,107.7,107.82,2
20121201|2012-11-13 09:00,13,107.89,107.98,107.89,107.92,3
20121201|2012-11-13 09:30,13,108.19,108.19,107.92,107.92,4
20121201|2012-11-13 10:00,13,108.25,108.39,108.25,108.3,5
20121201|2012-11-13 11:00,13,108.05,108.05,107.61,107.61,4
20121201|2012-11-13 11:30,13,107.67,107.67,107.56,107.56,5
20121201|2012-11-13 12:30,13,107.79,108.04,107.79,108,9
20121201|2012-11-13 13:00,13,108.11,108.43,108.11,108.43,2
20121201|2012-11-13 16:00,13,108.22,108.22,108.22,108.22,1
20121201|2012-11-13 22:00,14,108.1,108.1,108.1,108.1,2
20121201|2012-11-13 23:30,14,108.26,108.26,108.26,108.26,2
20121201|2012-11-14 00:00,14,108.24,108.24,108.2,108.24,5
20121201|2012-11-14 00:30,14,108.24,108.26,108.24,108.26,4
20121201|2012-11-14 01:00,14,108.31,108.31,108.19,108.19,4
20121201|2012-11-14 01:30,14,108.28,108.43,108.28,108.43,3
20121201|2012-11-14 02:00,14,108.25,108.25,108.25,108.25,2
20121201|2012-11-14 02:30,14,108.27,108.33,108.27,108.33,3
20121201|2012-11-14 03:30,14,108.73,108.9,108.73,108.89,4
20121201|2012-11-14 04:00,14,108.89,108.89,108.89,108.89,1
20121201|2012-11-14 06:30,14,108.51,108.51,108.51,108.51,2
20121201|2012-11-14 09:30,14,108.98,109.05,108.98,109.05,2
20121201|2012-11-14 10:00,14,109,109,109,109,1
20121201|2012-11-14 12:00,14,109.8,109.8,109.8,109.8,1
20121201|2012-11-14 13:00,14,109.57,109.68,109.57,109.64,5
20121201|2012-11-14 13:30,14,109.6,109.65,109.6,109.65,2
20121201|2012-11-14 14:30,14,109.56,109.56,109.56,109.56,1
20121201|2012-11-15 01:00,15,109.83,109.83,109.83,109.83,2
20121201|2012-11-15 02:00,15,110.03,110.03,110.03,110.03,1
20121201|2012-11-15 02:30,15,110.23,110.23,110.23,110.23,4
20121201|2012-11-15 05:30,15,110.76,110.76,110.76,110.76,3
20121201|2012-11-15 08:00,15,110.77,110.77,110.77,110.77,2
20121201|2012-11-15 08:30,15,110.77,110.77,110.77,110.77,2
20121201|2012-11-15 09:00,15,110.8,110.8,110.8,110.8,1
20121201|2012-11-15 11:00,15,110.58,110.58,110.58,110.58,1
20121201|2012-11-15 12:30,15,110.41,110.41,110.41,110.41,1
20130101|2012-08-22 13:00,22,113.26,113.38,113.26,113.38,390
20130101|2012-08-24 08:30,24,112.78,112.78,112.78,112.78,1
20130101|2012-08-26 17:00,27,112,112,112,112,1
20130101|2012-08-27 08:00,27,111.94,111.94,111.94,111.94,1
20130101|2012-09-13 12:30,13,114.92,114.92,114.92,114.92,1
20130101|2012-09-18 08:30,18,112.43,112.43,112.43,112.43,1
20130101|2012-09-18 09:00,18,112.54,112.54,112.54,112.54,1
20130101|2012-10-10 12:30,10,112.53,112.71,112.53,112.67,95
20130101|2012-10-10 13:00,10,112.1,112.1,112.1,112.1,10
20130101|2012-10-10 14:00,10,112.32,112.32,112.32,112.32,1
20130101|2012-10-10 15:00,10,112.34,112.34,112.34,112.34,1
20130101|2012-10-11 07:00,11,113.2,113.2,113.2,113.2,1
20130101|2012-10-11 07:30,11,113.41,113.42,113.41,113.42,19
20130101|2012-10-11 08:00,11,113.45,113.58,113.43,113.58,24
20130101|2012-10-11 08:30,11,113.5,113.5,113.22,113.22,10
20130101|2012-10-11 09:00,11,113.43,113.88,113.43,113.88,7
20130101|2012-10-11 09:30,11,113.88,113.94,113.88,113.94,11
20130101|2012-10-11 10:00,11,113.82,113.82,113.82,113.82,2
20130101|2012-10-11 10:30,11,113.38,113.38,113.32,113.32,15
20130101|2012-10-14 19:00,15,112.3,112.3,112.3,112.3,1
20130101|2012-10-15 08:00,15,113.12,113.12,113.12,113.12,1
20130101|2012-10-15 08:30,15,112.5,112.5,112.5,112.5,1
20130101|2012-10-15 09:30,15,112.09,112.11,112.05,112.11,83
20130101|2012-10-16 09:30,16,113.25,113.26,113.25,113.26,2
20130101|2012-10-18 04:00,18,112.78,112.78,112.76,112.76,10
20130101|2012-10-18 04:30,18,112.7,112.7,112.7,112.7,5
20130101|2012-10-18 05:30,18,112.5,112.5,112.5,112.5,5
20130101|2012-10-18 06:30,18,112.15,112.18,112.05,112.05,3
20130101|2012-10-18 07:00,18,112.1,112.1,112.1,112.1,1
20130101|2012-10-18 07:30,18,111.8,111.8,111.78,111.78,2
20130101|2012-10-18 09:30,18,111.1,111.1,111.1,111.1,1
20130101|2012-10-23 09:00,23,107.13,107.13,107.13,107.13,5
20130101|2012-10-23 10:30,23,107.12,107.12,107.12,107.12,1
20130101|2012-10-24 11:30,24,106.24,106.24,106.24,106.24,2
20130101|2012-10-24 12:00,24,106.45,106.45,106.45,106.45,3
20130101|2012-10-25 04:00,25,107.71,107.71,107.71,107.71,1
20130101|2012-10-25 13:00,25,107.6,107.6,107.6,107.6,5
20130101|2012-10-26 00:30,26,106.34,106.34,106.34,106.34,1
20130101|2012-10-26 03:00,26,107.07,107.07,107.05,107.05,23
20130101|2012-10-26 09:30,26,108.12,108.13,107.91,107.91,3
20130101|2012-10-26 10:00,26,107.97,107.97,107.97,107.97,1
20130101|2012-10-29 05:30,29,108,108,108,108,2
20130101|2012-10-29 06:00,29,108.1,108.1,108.1,108.1,2
20130101|2012-10-29 07:00,29,108.12,109,108.12,108.91,7
20130101|2012-10-30 00:30,30,107.78,107.78,107.78,107.78,3
20130101|2012-10-30 01:30,30,107.75,107.75,107.75,107.75,3
20130101|2012-10-30 02:00,30,108.08,108.08,108.08,108.08,1
20130101|2012-10-30 03:00,30,108.21,108.21,108.21,108.21,3
20130101|2012-10-30 03:30,30,108.12,108.12,108.02,108.06,5
20130101|2012-10-30 04:00,30,108.01,108.01,108.01,108.01,1
20130101|2012-10-30 05:00,30,108.37,108.37,108.34,108.34,4
20130101|2012-10-30 05:30,30,108.65,108.69,108.65,108.69,4
20130101|2012-10-30 06:00,30,108.72,108.72,108.72,108.72,1
20130101|2012-10-30 08:00,30,108.1,108.1,107.71,107.71,4
20130101|2012-10-30 08:30,30,107.95,107.95,107.95,107.95,1
20130101|2012-10-30 12:00,30,107.5,107.5,107.5,107.5,1
20130101|2012-10-31 02:00,31,107.87,107.87,107.87,107.87,1
20130101|2012-10-31 02:30,31,108.16,108.2,108.16,108.2,3
20130101|2012-10-31 03:00,31,108.14,108.5,108.14,108.5,4
20130101|2012-10-31 03:30,31,108.49,108.49,108.33,108.33,4
20130101|2012-10-31 04:00,31,108.37,108.37,108.37,108.37,1
20130101|2012-10-31 04:30,31,108.5,108.5,108.49,108.49,2
20130101|2012-10-31 05:00,31,108.52,108.53,108.52,108.53,3
20130101|2012-10-31 06:00,31,108.45,108.49,108.45,108.49,5
20130101|2012-10-31 08:30,31,108.12,108.12,107.84,107.84,4
20130101|2012-10-31 09:00,31,107.95,108.11,107.94,108.11,3
20130101|2012-10-31 09:30,31,108.14,108.14,108.14,108.14,1
20130101|2012-10-31 10:30,31,108.16,108.16,108.13,108.13,2
20130101|2012-10-31 11:00,31,108.03,108.03,108.03,108.03,1
20130101|2012-10-31 11:30,31,107.91,107.91,107.82,107.82,2
20130101|2012-10-31 12:00,31,107.83,107.83,107.83,107.83,1
20130101|2012-10-31 12:30,31,107.7,107.7,107.6,107.6,2
20130101|2012-10-31 13:00,31,108.02,108.1,107.5,107.54,5
20130101|2012-11-01 01:00,1,107.39,107.39,107.39,107.39,1
20130101|2012-11-01 01:30,1,107.64,107.64,107.64,107.64,2
20130101|2012-11-01 03:30,1,107.55,107.55,107.53,107.53,3
20130101|2012-11-01 04:00,1,107.58,107.58,107.58,107.58,1
20130101|2012-11-01 04:30,1,107.41,107.5,107.38,107.5,4
20130101|2012-11-01 05:00,1,107.39,107.39,107.39,107.39,2
20130101|2012-11-01 07:30,1,107.3,107.3,107.3,107.3,1
20130101|2012-11-01 09:30,1,107.43,107.43,107.43,107.43,1
20130101|2012-11-01 10:00,1,107.6,107.6,107.56,107.56,3
20130101|2012-11-01 11:00,1,107.3,107.3,107.3,107.3,1
20130101|2012-11-02 03:00,2,107.2,107.2,107.2,107.2,1
20130101|2012-11-02 06:00,2,106.98,106.98,106.98,106.98,1
20130101|2012-11-02 06:30,2,106.97,106.97,106.97,106.97,1
20130101|2012-11-02 10:30,2,105.95,106,105.88,106,8
20130101|2012-11-02 12:30,2,105.18,105.22,105.18,105.22,2
20130101|2012-11-02 14:00,2,105.09,105.09,105.09,105.09,2
20130101|2012-11-04 17:30,5,104.73,104.73,104.73,104.73,5
20130101|2012-11-04 18:00,5,104.75,104.75,104.75,104.75,1
20130101|2012-11-04 18:30,5,104.65,104.75,104.65,104.75,9
20130101|2012-11-04 19:30,5,104.85,104.85,104.85,104.85,5
20130101|2012-11-04 20:00,5,105,105,105,105,5
20130101|2012-11-04 21:00,5,105,105,105,105,5
20130101|2012-11-04 23:30,5,105.18,105.18,105.18,105.18,1
20130101|2012-11-05 00:30,5,105.1,105.3,105.1,105.3,5
20130101|2012-11-05 02:00,5,104.8,104.85,104.73,104.85,10
20130101|2012-11-05 02:30,5,104.45,104.45,104.45,104.45,5
20130101|2012-11-05 03:00,5,104.18,104.36,104.13,104.36,6
20130101|2012-11-05 03:30,5,104.41,104.44,104.26,104.42,13
20130101|2012-11-05 04:00,5,104.5,104.5,104.5,104.5,5
20130101|2012-11-05 04:30,5,104.9,104.9,104.9,104.9,3
20130101|2012-11-05 06:30,5,104.76,104.76,104.75,104.75,2
20130101|2012-11-05 08:00,5,104.48,104.57,104.48,104.57,2
20130101|2012-11-05 09:30,5,104.86,105.08,104.86,105.08,3
20130101|2012-11-05 10:00,5,105.02,105.02,105.02,105.02,2
20130101|2012-11-05 11:00,5,105.56,105.58,105.56,105.58,11
20130101|2012-11-05 12:00,5,105.52,105.52,105.52,105.52,1
20130101|2012-11-05 12:30,5,105.56,105.56,105.56,105.56,1
20130101|2012-11-05 13:00,5,106.01,107,106.01,107,4
20130101|2012-11-05 13:30,5,107.14,107.14,107.14,107.14,1
20130101|2012-11-05 14:30,5,107.04,107.04,107.04,107.04,1
20130101|2012-11-06 01:30,6,106.48,106.48,106.48,106.48,2
20130101|2012-11-06 02:30,6,106.54,106.54,106.54,106.54,1
20130101|2012-11-06 03:00,6,106.46,106.46,106.46,106.46,2
20130101|2012-11-06 03:30,6,106.85,106.85,106.85,106.85,2
20130101|2012-11-06 04:00,6,107.44,107.44,107.43,107.43,3
20130101|2012-11-06 05:00,6,107.19,107.19,107.18,107.18,5
20130101|2012-11-06 07:00,6,108,108,108,108,1
20130101|2012-11-06 11:00,6,108.98,109,108.98,109,2
20130101|2012-11-06 12:30,6,110,110,110,110,1
20130101|2012-11-06 20:30,7,109.99,109.99,109.99,109.99,1
20130101|2012-11-06 22:00,7,109.89,109.89,109.89,109.89,1
20130101|2012-11-06 23:00,7,109.56,109.56,109.56,109.56,2
20130101|2012-11-07 00:30,7,109.82,109.82,109.82,109.82,1
20130101|2012-11-07 01:00,7,109.89,110.17,109.89,110.15,4
20130101|2012-11-07 01:30,7,110.21,110.39,110.21,110.38,6
20130101|2012-11-07 02:30,7,109.93,109.93,109.93,109.93,2
20130101|2012-11-07 07:30,7,109.59,109.66,109.59,109.66,2
20130101|2012-11-07 08:00,7,108.5,108.5,108.5,108.5,1
20130101|2012-11-07 08:30,7,108.2,108.2,108.07,108.07,3
20130101|2012-11-07 09:00,7,108.1,108.1,108.1,108.1,1
20130101|2012-11-07 09:30,7,107.88,107.88,107.04,107.04,5
20130101|2012-11-07 11:00,7,106.41,106.41,106.41,106.41,1
20130101|2012-11-07 11:30,7,106.27,106.39,106.27,106.39,3
20130101|2012-11-07 14:00,7,105.95,105.96,105.94,105.94,3
20130101|2012-11-07 21:00,8,106.5,106.5,106.5,106.5,2
20130101|2012-11-08 01:30,8,106.56,106.56,106.56,106.56,2
20130101|2012-11-08 02:00,8,106.5,106.5,106.4,106.4,6
20130101|2012-11-08 04:30,8,106.82,106.82,106.82,106.82,1
20130101|2012-11-08 06:30,8,106.95,106.95,106.95,106.95,1
20130101|2012-11-08 07:00,8,106.75,106.75,106.75,106.75,1
20130101|2012-11-08 07:30,8,107.07,107.24,107.07,107.24,2
20130101|2012-11-08 08:00,8,106.8,106.8,106.55,106.55,3
20130101|2012-11-08 08:30,8,106.49,106.9,106.49,106.75,6
20130101|2012-11-08 10:00,8,105.63,105.63,105.61,105.61,2
20130101|2012-11-08 10:30,8,106.19,106.19,106.19,106.19,1
20130101|2012-11-08 11:00,8,106.65,106.65,106.57,106.57,2
20130101|2012-11-08 14:00,8,106.45,106.45,106.45,106.45,1
20130101|2012-11-09 03:30,9,106.25,106.25,106.25,106.25,1
20130101|2012-11-09 06:30,9,105.95,105.95,105.95,105.95,1
20130101|2012-11-09 08:30,9,106.1,106.1,106.1,106.1,1
20130101|2012-11-09 09:30,9,106.6,106.6,106.6,106.6,1
20130101|2012-11-09 10:00,9,107,107,107,107,1
20130101|2012-11-09 10:30,9,107.25,107.25,107.25,107.25,1
20130101|2012-11-09 11:00,9,108,108,108,108,1
20130101|2012-11-09 13:30,9,108.52,108.52,108.52,108.52,1
20130101|2012-11-09 14:30,9,108.45,108.47,108.45,108.47,2
20130101|2012-11-11 22:30,12,108.28,108.47,108.28,108.47,3
20130101|2012-11-12 00:00,12,108.26,108.26,108.26,108.26,1
20130101|2012-11-12 00:30,12,108.27,108.27,108.27,108.27,3
20130101|2012-11-12 01:00,12,108.19,108.19,108.17,108.17,4
20130101|2012-11-12 01:30,12,108.06,108.06,107.88,107.88,3
20130101|2012-11-12 02:00,12,107.81,107.89,107.81,107.89,2
20130101|2012-11-12 02:30,12,107.89,107.9,107.76,107.9,4
20130101|2012-11-12 03:30,12,108.01,108.08,107.98,108.08,6
20130101|2012-11-12 07:30,12,108.05,108.35,108.05,108.31,8
20130101|2012-11-12 08:00,12,108.7,108.7,108.7,108.7,1
20130101|2012-11-12 08:30,12,108.76,109.07,108.76,109.07,3
20130101|2012-11-12 09:00,12,109.16,109.16,109,109,5
20130101|2012-11-12 10:00,12,108.48,108.65,108.48,108.62,3
20130101|2012-11-12 10:30,12,108.61,108.61,108.61,108.61,1
20130101|2012-11-12 11:00,12,108,108,107.99,107.99,10
20130101|2012-11-12 11:30,12,108.1,108.31,108.1,108.31,4
20130101|2012-11-12 12:30,12,108.03,108.03,108.02,108.02,2
20130101|2012-11-12 21:00,13,107.75,107.75,107.75,107.75,1
20130101|2012-11-12 23:00,13,107.54,107.54,107.54,107.54,1
20130101|2012-11-12 23:30,13,107.49,107.49,107.49,107.49,2
20130101|2012-11-13 00:00,13,107.72,107.78,107.72,107.78,4
20130101|2012-11-13 01:30,13,107.65,107.65,107.65,107.65,1
20130101|2012-11-13 02:30,13,107.42,107.42,107.42,107.42,1
20130101|2012-11-13 03:30,13,107.74,107.74,107.74,107.74,1
20130101|2012-11-13 04:00,13,107.58,107.58,106.87,106.87,4
20130101|2012-11-13 05:30,13,107.47,107.47,107.42,107.42,4
20130101|2012-11-13 06:00,13,107.74,107.74,107.74,107.74,2
20130101|2012-11-13 08:00,13,106.72,106.8,106.72,106.8,3
20130101|2012-11-13 09:00,13,106.79,107.07,106.79,107.07,9
20130101|2012-11-13 09:30,13,107.33,107.33,107.26,107.26,8
20130101|2012-11-13 10:00,13,107.4,107.46,107.39,107.39,3
20130101|2012-11-13 11:00,13,107.22,107.22,106.88,106.88,3
20130101|2012-11-13 11:30,13,106.68,106.68,106.68,106.68,1
20130101|2012-11-13 12:30,13,107,107,107,107,1
20130101|2012-11-13 13:00,13,107.19,107.19,107.19,107.19,1
20130101|2012-11-13 16:00,13,107.3,107.3,107.3,107.3,1
20130101|2012-11-14 00:00,14,107.27,107.27,107.27,107.27,1
20130101|2012-11-14 02:00,14,107.35,107.35,107.35,107.35,2
20130101|2012-11-14 03:00,14,107.62,107.62,107.62,107.62,1
20130101|2012-11-14 03:30,14,107.99,107.99,107.99,107.99,3
20130101|2012-11-14 05:00,14,107.73,107.73,107.73,107.73,1
20130101|2012-11-14 06:30,14,107.63,107.63,107.63,107.63,1
20130101|2012-11-14 07:30,14,107.13,107.19,107.13,107.19,2
20130101|2012-11-14 08:00,14,107.75,107.75,107.75,107.75,1
20130101|2012-11-14 08:30,14,107.57,107.57,107.57,107.57,5
20130101|2012-11-14 09:00,14,108.18,108.8,108.18,108.53,10
20130101|2012-11-14 09:30,14,108.31,108.31,107.93,107.93,40
20130101|2012-11-14 10:00,14,108.44,108.44,108.16,108.16,4
20130101|2012-11-14 10:30,14,108.15,108.89,108.15,108.78,5
20130101|2012-11-14 12:00,14,108.61,108.61,108.45,108.45,4
20130101|2012-11-14 13:00,14,108.58,108.58,108.52,108.52,3
20130101|2012-11-14 13:30,14,108.44,108.44,108.42,108.44,4
20130101|2012-11-14 14:30,14,108.52,108.55,108.48,108.48,4
20130101|2012-11-14 15:30,14,108.69,108.71,108.69,108.71,7
20130101|2012-11-14 19:00,15,108.51,108.58,108.51,108.58,5
20130101|2012-11-14 22:00,15,108.64,108.64,108.64,108.64,2
20130101|2012-11-14 22:30,15,108.75,108.75,108.73,108.73,6
20130101|2012-11-14 23:00,15,108.7,108.7,108.7,108.7,2
20130101|2012-11-15 00:00,15,108.81,108.81,108.81,108.81,2
20130101|2012-11-15 00:30,15,108.92,108.92,108.92,108.92,2
20130101|2012-11-15 01:30,15,108.84,108.84,108.83,108.83,3
20130101|2012-11-15 02:00,15,108.83,108.83,108.83,108.83,1
20130101|2012-11-15 02:30,15,108.92,108.97,108.92,108.97,5
20130101|2012-11-15 03:00,15,108.73,108.73,108.68,108.68,4
20130101|2012-11-15 03:30,15,108.56,108.56,108.56,108.56,2
20130101|2012-11-15 04:00,15,108.39,108.39,108.39,108.39,1
20130101|2012-11-15 05:00,15,108.87,108.87,108.53,108.53,3
20130101|2012-11-15 05:30,15,109.1,109.14,109.1,109.14,4
20130101|2012-11-15 06:00,15,109.08,109.21,108.96,109.08,8
20130101|2012-11-15 06:30,15,109.18,109.35,109.18,109.35,4
20130101|2012-11-15 07:00,15,109.43,109.43,109.36,109.36,2
20130101|2012-11-15 07:30,15,109.17,109.32,109.17,109.28,4
20130101|2012-11-15 08:00,15,109.46,109.46,109.46,109.46,1
20130101|2012-11-15 08:30,15,109.52,109.52,109.03,109.16,9
20130101|2012-11-15 09:00,15,109.06,109.06,108.64,108.74,8
20130101|2012-11-15 09:30,15,109,109,109,109,1
20130101|2012-11-15 10:00,15,108.76,108.91,108.47,108.61,27
20130101|2012-11-15 10:30,15,108.55,108.61,108.16,108.16,27
20130101|2012-11-15 11:00,15,108.07,108.07,107.41,107.56,22
20130101|2012-11-15 11:30,15,107.41,107.41,107.41,107.41,1
20130101|2012-11-15 12:00,15,107.4,107.4,107.4,107.4,1
20130101|2012-11-15 13:00,15,107.94,108.13,107.94,108.1,4
20130101|2012-11-15 14:00,15,107.84,107.84,107.69,107.74,7
20130101|2012-11-15 14:30,15,107.69,107.69,107.69,107.69,1
20130101|2012-11-15 22:00,16,108.15,108.15,108.15,108.15,2
20130101|2012-11-15 22:30,16,108.08,108.08,108.07,108.07,3
20130101|2012-11-15 23:00,16,108,108,108,108,1
20130101|2012-11-16 00:00,16,108.06,108.06,108.06,108.06,2
20130101|2012-11-16 01:00,16,108.12,108.12,108.12,108.12,1
20130101|2012-11-16 01:30,16,108.04,108.13,108.04,108.13,4
20130101|2012-11-16 02:00,16,108.11,108.12,108.11,108.12,3
20130101|2012-11-16 02:30,16,108.19,108.26,108.19,108.26,5
20130101|2012-11-16 03:00,16,108.25,108.25,108.18,108.18,10
20130101|2012-11-16 03:30,16,108.12,108.12,107.9,107.9,8
20130101|2012-11-16 04:30,16,108.21,108.22,108.21,108.22,3
20130101|2012-11-16 05:00,16,108.16,108.17,108.16,108.17,3
20130101|2012-11-16 05:30,16,108.17,108.33,108.17,108.33,4
20130101|2012-11-16 06:00,16,108.42,108.42,108.42,108.42,2
20130101|2012-11-16 06:30,16,108.5,108.51,108.5,108.51,2
20130101|2012-11-16 07:00,16,108.96,109.06,108.95,109.06,5
20130101|2012-11-16 07:30,16,109.1,109.1,108.75,108.85,27
20130101|2012-11-16 08:00,16,108.77,108.77,108.77,108.77,1
20130101|2012-11-16 08:30,16,108.84,108.84,108.61,108.72,13
20130101|2012-11-16 09:00,16,108.73,108.75,108.41,108.65,25
20130101|2012-11-16 09:30,16,108.71,108.77,108.63,108.63,4
20130101|2012-11-16 10:00,16,108.65,108.65,108.57,108.57,2
20130101|2012-11-16 10:30,16,107.9,108.39,107.9,108.39,17
20130101|2012-11-16 13:00,16,108.89,108.96,108.89,108.96,12
20130101|2012-11-16 14:30,16,109.01,109.01,109.01,109.01,1
20130101|2012-11-18 17:00,19,109.5,109.5,109.5,109.5,1
20130101|2012-11-18 23:30,19,109.71,109.71,109.71,109.71,2
20130101|2012-11-19 00:00,19,109.66,109.66,109.66,109.66,2
20130101|2012-11-19 01:30,19,109.69,109.69,109.54,109.54,11
20130101|2012-11-19 02:00,19,109.81,109.82,109.81,109.82,4
20130101|2012-11-19 02:30,19,109.77,109.77,109.76,109.77,4
20130101|2012-11-19 03:00,19,109.71,109.71,109.59,109.59,16
20130101|2012-11-19 03:30,19,109.8,109.82,109.8,109.82,3
20130101|2012-11-19 04:00,19,109.67,109.67,109.64,109.64,3
20130101|2012-11-19 04:30,19,109.51,109.63,109.51,109.63,6
20130101|2012-11-19 05:00,19,109.7,109.7,109.7,109.7,2
20130101|2012-11-19 05:30,19,109.73,109.87,109.72,109.87,6
20130101|2012-11-19 06:00,19,109.91,109.96,109.91,109.94,11
20130101|2012-11-19 07:00,19,110.28,110.43,110.28,110.43,2
20130101|2012-11-19 07:30,19,110.86,110.86,110.75,110.78,3
20130101|2012-11-19 08:00,19,110.95,111.28,110.88,110.88,6
20130101|2012-11-19 09:00,19,111.32,111.7,111.27,111.27,8
20130101|2012-11-19 09:30,19,111.38,111.38,111.19,111.19,4
20130101|2012-11-19 10:00,19,111.35,111.36,111.06,111.06,13
20130101|2012-11-19 10:30,19,111.16,111.76,111.16,111.64,5
20130101|2012-11-19 11:00,19,111.81,111.88,111.55,111.58,11
20130101|2012-11-19 11:30,19,111.56,111.72,111.54,111.72,6
20130101|2012-11-19 12:00,19,111.77,111.77,111.77,111.77,1
20130101|2012-11-19 12:30,19,111.88,111.88,111.88,111.88,1
20130101|2012-11-19 13:00,19,112.12,112.12,111.49,111.54,8
20130101|2012-11-19 13:30,19,111.89,111.89,111.79,111.82,6
20130101|2012-11-19 15:00,19,111.72,111.72,111.72,111.72,2
20130101|2012-11-19 22:00,20,111.54,111.54,111.54,111.54,3
20130101|2012-11-19 22:30,20,111.54,111.54,111.54,111.54,2
20130101|2012-11-19 23:30,20,111.64,111.64,111.58,111.58,3
20130101|2012-11-20 00:30,20,111.58,111.58,111.58,111.58,1
20130101|2012-11-20 01:00,20,111.62,111.62,111.58,111.58,3
20130101|2012-11-20 01:30,20,111.58,111.58,111.18,111.28,20
20130101|2012-11-20 02:00,20,111.27,111.29,111.27,111.29,4
20130101|2012-11-20 02:30,20,111.22,111.25,110.87,110.91,36
20130101|2012-11-20 03:00,20,111.2,111.42,111.2,111.42,12
20130101|2012-11-20 03:30,20,111.14,111.15,111.14,111.15,3
20130101|2012-11-20 04:00,20,111.42,111.42,111.42,111.42,2
20130101|2012-11-20 04:30,20,111.56,111.56,111.55,111.55,3
20130101|2012-11-20 05:30,20,111.54,111.63,111.54,111.63,4
20130101|2012-11-20 08:00,20,111.25,111.25,111.13,111.14,11
20130101|2012-11-20 08:30,20,111.05,111.24,111.05,111.24,5
20130101|2012-11-20 09:00,20,111.6,111.64,111.18,111.18,5
20130101|2012-11-20 09:30,20,111.16,111.16,110.89,111.08,5
20130101|2012-11-20 10:00,20,110.64,110.64,109.96,110.02,18
20130101|2012-11-20 10:30,20,110.01,110.35,109.81,109.81,25
20130101|2012-11-20 11:00,20,109.8,109.8,109.08,109.08,4
20130101|2012-11-20 11:30,20,109.03,109.68,109.03,109.68,14
20130101|2012-11-20 12:30,20,109.39,109.39,109.39,109.39,1
20130101|2012-11-20 13:00,20,109.77,109.89,109.7,109.89,10
20130101|2012-11-20 13:30,20,109.79,109.79,109.79,109.79,1
20130101|2012-11-20 14:00,20,110.03,110.03,110,110,5
20130101|2012-11-20 14:30,20,110.02,110.04,110,110,3
20130101|2012-11-20 15:30,20,110.31,110.46,110.31,110.46,2
20130101|2012-11-20 16:00,20,110.4,110.4,110.4,110.4,1
20130101|2012-11-20 22:30,21,109.92,109.94,109.92,109.94,4
20130101|2012-11-21 00:00,21,110.07,110.07,110.07,110.07,2
20130101|2012-11-21 00:30,21,109.81,109.81,109.81,109.81,2
20130101|2012-11-21 01:00,21,109.82,109.82,109.82,109.82,2
20130101|2012-11-21 01:30,21,110.23,110.23,110.23,110.23,4
20130101|2012-11-21 02:00,21,109.91,109.91,109.91,109.91,2
20130101|2012-11-21 02:30,21,110.07,110.07,110.07,110.07,2
20130101|2012-11-21 03:30,21,110.35,110.44,110.33,110.44,3
20130101|2012-11-21 04:00,21,110.43,110.99,110.43,110.96,13
20130101|2012-11-21 04:30,21,111.04,111.04,111.02,111.02,2
20130101|2012-11-21 05:00,21,110.83,110.83,110.83,110.83,1
20130101|2012-11-21 06:00,21,111.02,111.02,110.9,110.9,2
20130101|2012-11-21 06:30,21,111.09,111.21,111.09,111.21,3
20130101|2012-11-21 07:00,21,111.34,111.34,111.34,111.34,1
20130101|2012-11-21 07:30,21,111.08,111.12,111.08,111.12,5
20130101|2012-11-21 08:00,21,111.12,111.17,111.1,111.11,7
20130101|2012-11-21 08:30,21,110.63,110.98,110.63,110.94,6
20130101|2012-11-21 09:00,21,110.98,110.98,110.98,110.98,1
20130101|2012-11-21 09:30,21,111.04,111.04,110.83,110.95,3
20130101|2012-11-21 10:00,21,110.88,110.88,110.38,110.38,14
20130101|2012-11-21 10:30,21,110.46,110.57,109.62,109.85,19
20130101|2012-11-21 11:00,21,109.9,110.33,109.9,110.33,4
20130101|2012-11-21 11:30,21,109.96,109.96,109.96,109.96,1
20130101|2012-11-21 12:00,21,110.44,110.5,110.44,110.5,3
20130101|2012-11-21 12:30,21,110.7,110.75,110.6,110.62,6
20130101|2012-11-21 13:00,21,110.63,110.84,110.63,110.84,7
20130101|2012-11-21 14:00,21,110.97,110.99,110.97,110.99,3
20130101|2012-11-21 19:30,23,111.12,111.12,111.12,111.12,1
20130101|2012-11-21 22:00,23,110.81,110.81,110.81,110.81,2
20130101|2012-11-21 23:00,23,110.96,110.96,110.96,110.96,2
20130101|2012-11-21 23:30,23,111.03,111.03,110.9,110.9,4
20130101|2012-11-22 00:00,23,110.82,110.82,110.82,110.82,2
20130101|2012-11-22 01:00,23,110.68,110.68,110.65,110.65,7
20130101|2012-11-22 02:30,23,110.58,110.58,110.56,110.56,5
20130101|2012-11-22 03:00,23,110.46,110.46,110.42,110.42,5
20130101|2012-11-22 04:00,23,110.62,110.62,110.47,110.47,5
20130101|2012-11-22 04:30,23,110.5,110.67,110.5,110.61,18
20130101|2012-11-22 05:30,23,110.58,110.58,110.58,110.58,2
20130101|2012-11-22 06:00,23,110.59,110.59,110.52,110.52,6
20130101|2012-11-22 06:30,23,110.48,110.5,110.48,110.5,4
20130101|2012-11-22 08:00,23,110.83,110.83,110.83,110.83,1
20130101|2012-11-22 09:30,23,110.49,110.49,110.49,110.49,1
20130101|2012-11-22 10:00,23,110.44,110.52,110.12,110.18,17
20130101|2012-11-22 10:30,23,110.26,110.26,110.23,110.23,8
20130101|2012-11-22 11:00,23,110.44,110.44,110.44,110.44,1
20130101|2012-11-22 11:30,23,110.5,110.55,110.5,110.55,4
20130101|2012-11-22 12:00,23,110.47,110.47,110.47,110.47,1
20130101|2012-11-22 23:00,23,110.42,110.42,110.42,110.42,3
20130101|2012-11-22 23:30,23,110.36,110.36,110.36,110.36,1
20130101|2012-11-23 01:30,23,110.47,110.47,110.47,110.47,4
20130101|2012-11-23 02:00,23,110.52,110.53,110.52,110.53,5
20130101|2012-11-23 02:30,23,110.43,110.43,110.43,110.43,1
20130101|2012-11-23 03:00,23,110.27,110.27,110.26,110.26,5
20130101|2012-11-23 03:30,23,110.38,110.38,110.38,110.38,3
20130101|2012-11-23 04:00,23,110.46,110.46,110.44,110.44,5
20130101|2012-11-23 06:30,23,110.53,110.53,110.53,110.53,2
20130101|2012-11-23 07:00,23,110.69,110.69,110.51,110.51,6
20130101|2012-11-23 07:30,23,110.56,110.56,110.54,110.54,6
20130101|2012-11-23 08:00,23,110.75,110.75,110.75,110.75,2
20130101|2012-11-23 08:30,23,110.8,110.93,110.8,110.93,8
20130101|2012-11-23 09:00,23,110.98,111.53,110.98,111.35,18
20130101|2012-11-23 09:30,23,111.24,111.24,111.24,111.24,1
20130101|2012-11-23 10:00,23,111.26,111.26,110.78,110.78,5
20130101|2012-11-23 10:30,23,110.72,110.88,110.72,110.88,10
20130101|2012-11-23 11:30,23,111.43,111.43,111.43,111.43,2
20130101|2012-11-23 12:00,23,111.38,111.38,111.32,111.32,6
20130101|2012-11-25 22:30,26,111.05,111.05,111.05,111.05,2
20130101|2012-11-25 23:30,26,111.24,111.24,111.24,111.24,1
20130101|2012-11-26 00:00,26,111.2,111.2,111.2,111.2,1
20130101|2012-11-26 02:00,26,111.07,111.07,111.06,111.06,3
20130101|2012-11-26 02:30,26,111.02,111.02,111.01,111.01,3
20130101|2012-11-26 03:00,26,110.81,110.89,110.8,110.89,5
20130101|2012-11-26 03:30,26,110.93,110.93,110.88,110.9,7
20130101|2012-11-26 04:00,26,110.94,110.96,110.94,110.96,8
20130101|2012-11-26 04:30,26,110.91,110.91,110.91,110.91,2
20130101|2012-11-26 05:00,26,110.94,111.05,110.94,111.05,5
20130101|2012-11-26 05:30,26,111.27,111.29,111.25,111.26,9
20130101|2012-11-26 06:00,26,111.04,111.04,111.04,111.04,2
20130101|2012-11-26 06:30,26,111.09,111.1,111.09,111.1,9
20130101|2012-11-26 07:00,26,110.98,110.98,110.98,110.98,1
20130101|2012-11-26 07:30,26,111.29,111.29,111.16,111.16,14
20130101|2012-11-26 08:00,26,110.96,110.96,110.96,110.96,1
20130101|2012-11-26 08:30,26,110.84,110.92,110.84,110.85,3
20130101|2012-11-26 09:00,26,110.96,110.96,110.84,110.84,2
20130101|2012-11-26 09:30,26,110.58,110.62,110.58,110.62,10
20130101|2012-11-26 10:00,26,110.46,110.51,110.3,110.34,39
20130101|2012-11-26 10:30,26,110.74,110.74,110.68,110.68,2
20130101|2012-11-26 11:00,26,110.65,110.81,110.65,110.81,10
20130101|2012-11-26 11:30,26,110.84,110.84,110.84,110.84,1
20130101|2012-11-26 12:00,26,111.04,111.04,111.04,111.04,2
20130101|2012-11-26 12:30,26,110.89,110.89,110.89,110.89,1
20130101|2012-11-26 13:00,26,110.89,110.89,110.88,110.88,8
20130101|2012-11-26 13:30,26,110.88,110.88,110.88,110.88,1
20130101|2012-11-26 14:00,26,110.82,110.84,110.82,110.83,4
20130101|2012-11-26 14:30,26,110.76,110.77,110.75,110.77,10
20130101|2012-11-26 15:30,26,110.87,110.88,110.87,110.88,7
20130101|2012-11-26 16:00,26,110.84,110.84,110.84,110.84,2
20130101|2012-11-26 19:00,27,111.19,111.24,111.19,111.24,2
20130101|2012-11-26 21:00,27,111,111,111,111,1
20130101|2012-11-26 23:30,27,111.2,111.23,111.19,111.19,16
20130101|2012-11-27 00:30,27,111.22,111.22,111.22,111.22,2
20130101|2012-11-27 01:00,27,111.27,111.27,111.27,111.27,2
20130101|2012-11-27 01:30,27,111.2,111.32,111.2,111.32,6
20130101|2012-11-27 02:00,27,111.21,111.21,111.14,111.14,6
20130101|2012-11-27 02:30,27,111.03,111.03,111.03,111.03,3
20130101|2012-11-27 03:00,27,111.16,111.16,111.16,111.16,2
20130101|2012-11-27 03:30,27,111.17,111.17,111.16,111.16,4
20130101|2012-11-27 04:00,27,110.83,110.83,110.83,110.83,2
20130101|2012-11-27 05:00,27,110.88,110.88,110.88,110.88,2
20130101|2012-11-27 06:00,27,111.01,111.01,111.01,111.01,2
20130101|2012-11-27 06:30,27,111.02,111.02,111.02,111.02,5
20130101|2012-11-27 07:00,27,111.09,111.09,111.09,111.09,2
20130101|2012-11-27 07:30,27,110.86,110.86,110.7,110.7,4
20130101|2012-11-27 08:00,27,110.71,110.71,110.45,110.48,8
20130101|2012-11-27 08:30,27,110.61,110.61,110.61,110.61,1
20130101|2012-11-27 09:00,27,110.51,110.57,110.12,110.12,10
20130101|2012-11-27 09:30,27,109.95,109.95,109.58,109.6,12
20130101|2012-11-27 10:00,27,109.48,109.92,109.31,109.9,31
20130101|2012-11-27 10:30,27,109.92,110.23,109.92,110.23,6
20130101|2012-11-27 11:00,27,110.35,110.35,110.3,110.3,2
20130101|2012-11-27 12:30,27,110.12,110.12,110.12,110.12,1
20130101|2012-11-27 13:00,27,109.94,109.94,109.79,109.79,6
20130101|2012-11-27 13:30,27,109.9,109.9,109.9,109.9,1
20130101|2012-11-27 14:00,27,109.92,109.92,109.92,109.92,1
20130101|2012-11-27 19:30,28,109.81,109.81,109.81,109.81,4
20130101|2012-11-27 20:00,28,109.84,109.84,109.8,109.8,7
20130101|2012-11-28 00:00,28,110.08,110.1,110.08,110.1,7
20130101|2012-11-28 01:30,28,109.83,109.83,109.75,109.75,4
20130101|2012-11-28 02:00,28,109.74,109.74,109.72,109.72,5
20130101|2012-11-28 02:30,28,109.63,109.68,109.56,109.59,19
20130101|2012-11-28 03:00,28,109.59,109.59,109.55,109.55,6
20130101|2012-11-28 03:30,28,109.63,109.71,109.63,109.71,10
20130101|2012-11-28 04:00,28,109.61,109.61,109.61,109.61,4
20130101|2012-11-28 04:30,28,109.52,109.52,109.52,109.52,1
20130101|2012-11-28 05:00,28,109.38,109.38,109.35,109.36,6
20130101|2012-11-28 05:30,28,109.36,109.36,109.29,109.29,4
20130101|2012-11-28 06:30,28,109.19,109.19,109.19,109.19,1
20130101|2012-11-28 07:00,28,109.34,109.34,109.12,109.12,2
20130101|2012-11-28 08:00,28,109,109,108.51,108.51,18
20130101|2012-11-28 08:30,28,108.65,108.84,108.65,108.83,8
20130101|2012-11-28 09:00,28,108.82,108.82,108.5,108.77,8
20130101|2012-11-28 09:30,28,108.97,109.16,108.97,109.16,5
20130101|2012-11-28 10:30,28,108.9,108.9,108.82,108.83,6
20130101|2012-11-28 11:00,28,108.9,108.9,108.9,108.9,1
20130101|2012-11-28 11:30,28,108.92,109.07,108.85,108.86,6
20130101|2012-11-28 12:00,28,108.96,109,108.96,108.97,7
20130101|2012-11-28 12:30,28,109.08,109.08,109.08,109.08,1
20130101|2012-11-28 13:00,28,109.14,109.14,109.14,109.14,2
20130101|2012-11-28 13:30,28,109.44,109.44,109.44,109.44,1
20130101|2012-11-28 14:00,28,109.72,109.74,109.72,109.74,3
20130101|2012-11-28 15:30,28,109.59,109.59,109.59,109.59,2
20130101|2012-11-28 19:30,29,109.6,109.6,109.6,109.6,1
20130101|2012-11-28 22:00,29,109.74,109.74,109.74,109.74,2
20130101|2012-11-28 23:30,29,109.82,109.82,109.8,109.8,3
20130101|2012-11-29 00:30,29,109.79,109.79,109.79,109.79,2
20130101|2012-11-29 01:00,29,109.71,109.71,109.71,109.71,2
20130101|2012-11-29 01:30,29,109.68,109.7,109.68,109.7,4
20130101|2012-11-29 02:00,29,109.81,109.81,109.58,109.64,12
20130101|2012-11-29 02:30,29,109.69,109.8,109.66,109.8,12
20130101|2012-11-29 03:00,29,110.01,110.01,110.01,110.01,1
20130101|2012-11-29 03:30,29,110.24,110.61,110.14,110.39,30
20130101|2012-11-29 04:00,29,110.41,110.52,110.35,110.35,11
20130101|2012-11-29 04:30,29,110.56,110.91,110.56,110.87,19
20130101|2012-11-29 05:00,29,110.87,110.87,110.7,110.7,5
20130101|2012-11-29 05:30,29,110.6,110.6,110.6,110.6,10
20130101|2012-11-29 06:30,29,110.83,110.9,110.81,110.81,37
20130101|2012-11-29 07:00,29,110.75,110.75,110.75,110.75,20
20130101|2012-11-29 07:30,29,110.53,110.53,110.44,110.44,3
20130101|2012-11-29 08:00,29,110.96,111.22,110.95,111.21,11
20130101|2012-11-29 08:30,29,111.2,111.2,111.16,111.16,5
20130101|2012-11-29 09:00,29,111.29,111.29,111.04,111.04,5
20130101|2012-11-29 09:30,29,110.97,110.97,110.93,110.93,3
20130101|2012-11-29 10:00,29,110.86,110.89,110.63,110.63,25
20130101|2012-11-29 10:30,29,110.69,110.69,110.28,110.4,29
20130101|2012-11-29 11:00,29,110.57,110.6,110.4,110.55,7
20130101|2012-11-29 11:30,29,110.68,110.75,110.68,110.69,3
20130101|2012-11-29 12:00,29,110.58,110.58,110.57,110.57,4
20130101|2012-11-29 12:30,29,110.86,110.98,110.77,110.98,4
20130101|2012-11-29 13:00,29,111.05,111.13,110.7,110.7,18
20130101|2012-11-29 13:30,29,110.73,110.73,110.73,110.73,5
20130101|2012-11-29 14:00,29,110.65,110.65,110.58,110.59,3
20130101|2012-11-29 14:30,29,110.57,110.59,110.57,110.59,2
20130101|2012-11-29 22:00,30,110.41,110.42,110.41,110.42,4
20130101|2012-11-29 23:30,30,110.55,110.65,110.55,110.65,5
20130101|2012-11-30 00:30,30,110.67,110.68,110.67,110.67,6
20130101|2012-11-30 01:00,30,110.79,110.79,110.66,110.71,5
20130101|2012-11-30 01:30,30,110.71,110.75,110.71,110.75,3
20130101|2012-11-30 02:00,30,110.62,110.62,110.29,110.32,29
20130101|2012-11-30 02:30,30,110.45,110.55,110.45,110.55,17
20130101|2012-11-30 03:00,30,110.48,110.49,110.48,110.49,5
20130101|2012-11-30 03:30,30,110.45,110.45,110.45,110.45,3
20130101|2012-11-30 04:00,30,110.41,110.63,110.41,110.63,4
20130101|2012-11-30 05:00,30,110.9,110.95,110.9,110.95,6
20130101|2012-11-30 05:30,30,111.03,111.03,111.03,111.03,1
20130101|2012-11-30 07:00,30,110.47,110.72,110.47,110.72,5
20130101|2012-11-30 08:00,30,110.95,110.95,110.79,110.8,3
20130101|2012-11-30 08:30,30,110.82,110.98,110.82,110.98,3
20130101|2012-11-30 09:00,30,111.06,111.15,110.99,111.15,4
20130101|2012-11-30 09:30,30,110.99,110.99,110.96,110.96,3
20130101|2012-11-30 10:00,30,111.06,111.06,110.76,110.81,27
20130101|2012-11-30 10:30,30,110.64,110.64,110.57,110.57,4
20130101|2012-11-30 11:00,30,110.71,110.74,110.68,110.74,22
20130101|2012-11-30 11:30,30,110.82,110.82,110.77,110.77,2
20130101|2012-11-30 12:00,30,110.85,110.91,110.85,110.91,4
20130101|2012-11-30 12:30,30,111.05,111.25,111.04,111.25,8
20130101|2012-11-30 13:00,30,111.21,111.25,111.09,111.25,25
20130101|2012-11-30 13:30,30,111.22,111.22,111.16,111.16,4
20130101|2012-11-30 14:00,30,111.15,111.15,111.15,111.15,3
20130101|2012-11-30 14:30,30,111.15,111.15,111.15,111.15,2
20130101|2012-12-02 19:30,3,111.59,111.65,111.59,111.65,4
20130101|2012-12-02 21:00,3,111.5,111.5,111.5,111.5,1
20130101|2012-12-02 23:00,3,111.68,111.72,111.68,111.72,3
20130101|2012-12-02 23:30,3,111.63,111.63,111.63,111.63,1
20130101|2012-12-03 00:30,3,111.58,111.58,111.58,111.58,2
20130101|2012-12-03 01:00,3,111.47,111.47,111.45,111.45,3
20130101|2012-12-03 01:30,3,111.28,111.29,111.28,111.29,4
20130101|2012-12-03 02:00,3,111.37,111.45,111.37,111.44,5
20130101|2012-12-03 02:30,3,111.33,111.33,111.14,111.14,5
20130101|2012-12-03 03:00,3,111.02,111.26,111.02,111.26,9
20130101|2012-12-03 03:30,3,111.17,111.17,111.17,111.17,2
20130101|2012-12-03 04:00,3,111.25,111.47,111.23,111.46,11
20130101|2012-12-03 04:30,3,111.49,111.49,111.49,111.49,2
20130101|2012-12-03 05:00,3,111.46,111.46,111.46,111.46,2
20130101|2012-12-03 05:30,3,111.42,111.42,111.42,111.42,2
20130101|2012-12-03 06:00,3,111.57,111.57,111.57,111.57,2
20130101|2012-12-03 06:30,3,111.71,111.93,111.7,111.81,21
20130101|2012-12-03 07:00,3,111.86,111.88,111.73,111.73,3
20130101|2012-12-03 07:30,3,111.76,111.78,111.69,111.69,5
20130101|2012-12-03 08:00,3,111.81,112.32,111.81,112.09,12
20130101|2012-12-03 08:30,3,112.04,112.04,111.92,111.92,9
20130101|2012-12-03 09:00,3,111.75,111.75,111.64,111.69,20
20130101|2012-12-03 09:30,3,111.7,111.73,111.44,111.44,8
20130101|2012-12-03 10:00,3,111.37,111.37,110.85,111,11
20130101|2012-12-03 10:30,3,111.26,111.29,110.95,110.95,19
20130101|2012-12-03 11:00,3,110.98,110.98,110.93,110.95,9
20130101|2012-12-03 11:30,3,111.07,111.13,111.07,111.12,9
20130101|2012-12-03 12:00,3,110.96,110.96,110.6,110.76,21
20130101|2012-12-03 12:30,3,110.78,110.84,110.78,110.84,2
20130101|2012-12-03 13:00,3,110.9,110.95,110.89,110.9,5
20130101|2012-12-03 13:30,3,110.88,110.88,110.88,110.88,2
20130101|2012-12-03 14:00,3,110.83,110.83,110.83,110.83,1
20130101|2012-12-03 15:30,3,110.74,110.74,110.74,110.74,1
20130101|2012-12-03 20:30,4,110.58,110.58,110.58,110.58,1
20130101|2012-12-03 23:30,4,110.53,110.53,110.48,110.48,6
20130101|2012-12-04 00:00,4,110.69,110.71,110.69,110.71,5
20130101|2012-12-04 00:30,4,110.63,110.63,110.62,110.62,5
20130101|2012-12-04 01:30,4,110.53,110.53,110.53,110.53,1
20130101|2012-12-04 02:00,4,110.57,110.72,110.4,110.72,11
20130101|2012-12-04 02:30,4,110.64,110.82,110.64,110.66,4
20130101|2012-12-04 03:00,4,110.56,110.56,110.56,110.56,2
20130101|2012-12-04 03:30,4,110.74,110.74,110.74,110.74,5
20130101|2012-12-04 04:00,4,110.59,110.59,110.52,110.55,5
20130101|2012-12-04 04:30,4,110.55,110.55,110.55,110.55,1
20130101|2012-12-04 05:00,4,110.27,110.27,110.13,110.13,4
20130101|2012-12-04 05:30,4,110.18,110.33,110.18,110.21,10
20130101|2012-12-04 06:00,4,110.12,110.12,109.94,109.94,9
20130101|2012-12-04 06:30,4,109.83,109.83,109.62,109.62,6
20130101|2012-12-04 07:00,4,109.88,109.89,109.69,109.89,16
20130101|2012-12-04 07:30,4,109.6,109.6,109.25,109.43,13
20130101|2012-12-04 08:00,4,109.45,109.45,109.36,109.42,4
20130101|2012-12-04 08:30,4,109.45,109.69,109.4,109.64,7
20130101|2012-12-04 09:00,4,109.45,109.46,109.42,109.42,6
20130101|2012-12-04 09:30,4,109.55,109.56,109.5,109.56,3
20130101|2012-12-04 10:00,4,109.57,109.92,109.57,109.8,15
20130101|2012-12-04 11:00,4,109.69,109.69,109.69,109.69,1
20130101|2012-12-04 11:30,4,109.79,109.79,109.65,109.65,8
20130101|2012-12-04 12:00,4,109.66,109.66,109.66,109.66,1
20130101|2012-12-04 12:30,4,110.13,110.21,110.13,110.21,2
20130101|2012-12-04 13:00,4,110.26,110.26,109.84,109.84,10
20130101|2012-12-04 14:00,4,109.86,109.86,109.86,109.86,3
20130101|2012-12-04 22:30,5,110.09,110.09,110.09,110.09,2
20130101|2012-12-04 23:00,5,110.08,110.08,110.06,110.06,4
20130101|2012-12-04 23:30,5,109.95,109.95,109.95,109.95,2
20130101|2012-12-05 00:30,5,110.12,110.12,110.12,110.12,1
20130101|2012-12-05 02:00,5,110.24,110.51,110.24,110.33,15
20130101|2012-12-05 02:30,5,110.25,110.3,110.25,110.29,5
20130101|2012-12-05 03:00,5,110.49,110.49,110.47,110.47,2
20130101|2012-12-05 03:30,5,110.38,110.38,110.21,110.33,4
20130101|2012-12-05 04:00,5,110.21,110.27,110.21,110.27,6
20130101|2012-12-05 04:30,5,110.25,110.25,109.94,109.94,10
20130101|2012-12-05 06:30,5,110.1,110.33,110.1,110.28,5
20130101|2012-12-05 07:00,5,110.17,110.33,110.17,110.33,3
20130101|2012-12-05 08:00,5,109.86,109.89,109.86,109.89,2
20130101|2012-12-05 08:30,5,110.05,110.17,109.97,109.97,3
20130101|2012-12-05 09:30,5,109.51,109.69,108.86,108.96,21
20130101|2012-12-05 10:00,5,108.95,109.12,108.95,109.05,6
20130101|2012-12-05 11:00,5,109.39,109.39,109.27,109.34,5
20130101|2012-12-05 11:30,5,109.3,109.31,109.3,109.31,2
20130101|2012-12-05 12:00,5,109.04,109.04,109.04,109.04,2
20130101|2012-12-05 12:30,5,108.84,108.84,108.84,108.84,2
20130101|2012-12-05 13:00,5,108.98,108.98,108.91,108.91,2
20130101|2012-12-05 13:30,5,108.84,108.84,108.78,108.78,3
20130101|2012-12-05 15:30,5,108.74,108.74,108.74,108.74,3
20130101|2012-12-05 19:00,6,108.8,108.8,108.6,108.6,2
20130101|2012-12-05 22:00,6,108.81,108.81,108.81,108.81,2
20130101|2012-12-05 22:30,6,108.85,108.85,108.85,108.85,2
20130101|2012-12-05 23:00,6,108.82,108.82,108.81,108.81,3
20130101|2012-12-06 00:00,6,108.87,108.89,108.83,108.86,10
20130101|2012-12-06 01:00,6,108.84,108.84,108.82,108.82,3
20130101|2012-12-06 01:30,6,108.95,108.95,108.95,108.95,2
20130101|2012-12-06 02:00,6,108.72,108.74,108.56,108.74,13
20130101|2012-12-06 03:00,6,108.82,108.86,108.81,108.86,9
20130101|2012-12-06 03:30,6,108.97,109.12,108.97,109.05,11
20130101|2012-12-06 04:00,6,109.05,109.05,109.02,109.02,5
20130101|2012-12-06 05:30,6,108.84,108.87,108.82,108.86,14
20130101|2012-12-06 06:00,6,108.87,108.87,108.87,108.87,3
20130101|2012-12-06 06:30,6,108.57,108.57,108.3,108.31,18
20130101|2012-12-06 07:30,6,108.12,108.12,107.94,107.98,6
20130101|2012-12-06 08:00,6,107.68,107.68,107.37,107.5,11
20130101|2012-12-06 08:30,6,107.66,107.87,107.58,107.87,6
20130101|2012-12-06 09:00,6,107.89,107.89,107.61,107.75,14
20130101|2012-12-06 09:30,6,107.62,107.62,107.46,107.58,14
20130101|2012-12-06 10:00,6,107.31,107.46,106.82,107.3,62
20130101|2012-12-06 10:30,6,107.03,107.03,107.01,107.01,5
20130101|2012-12-06 11:00,6,107.03,107.12,107.02,107.12,5
20130101|2012-12-06 11:30,6,106.88,106.88,106.88,106.88,1
20130101|2012-12-06 12:00,6,106.7,107.28,106.7,107.28,2
20130101|2012-12-06 12:30,6,107.08,107.08,106.89,106.89,2
20130101|2012-12-06 13:00,6,107.05,107.05,107.03,107.03,2
20130101|2012-12-06 13:30,6,106.87,106.87,106.83,106.83,2
20130101|2012-12-06 14:00,6,106.78,106.79,106.78,106.79,2
20130101|2012-12-06 14:30,6,106.87,106.95,106.87,106.95,5
20130101|2012-12-06 15:30,6,107.15,107.15,107.13,107.13,5
20130101|2012-12-06 19:00,7,107.26,107.26,107.22,107.22,3
20130101|2012-12-06 19:30,7,107.2,107.23,107.2,107.23,6
20130101|2012-12-07 01:30,7,107.36,107.36,107.09,107.19,12
20130101|2012-12-07 02:00,7,107.24,107.3,107.24,107.3,2
20130101|2012-12-07 02:30,7,107.3,107.45,107.3,107.45,4
20130101|2012-12-07 03:00,7,107.43,107.45,107.31,107.34,15
20130101|2012-12-07 03:30,7,107.38,107.38,107.38,107.38,1
20130101|2012-12-07 04:00,7,106.97,107.23,106.97,107.15,14
20130101|2012-12-07 04:30,7,107.25,107.25,107.25,107.25,1
20130101|2012-12-07 05:00,7,107.24,107.49,107.24,107.28,18
20130101|2012-12-07 05:30,7,107,107.09,107,107.09,4
20130101|2012-12-07 06:00,7,107.07,107.07,107.07,107.07,1
20130101|2012-12-07 07:00,7,107.36,107.36,107.36,107.36,1
20130101|2012-12-07 07:30,7,107.75,107.87,107.6,107.6,12
20130101|2012-12-07 08:00,7,107.58,107.59,107.25,107.46,14
20130101|2012-12-07 08:30,7,107.5,107.69,107.48,107.6,9
20130101|2012-12-07 09:00,7,107.54,107.62,106.88,107.13,16
20130101|2012-12-07 09:30,7,107.27,107.27,106.94,106.94,3
20130101|2012-12-07 10:00,7,106.98,107.05,106.98,107.05,2
20130101|2012-12-07 10:30,7,107.04,107.07,107.04,107.04,4
20130101|2012-12-07 11:00,7,106.81,106.81,106.81,106.81,1
20130101|2012-12-07 11:30,7,106.92,106.93,106.87,106.87,3
20130101|2012-12-07 12:00,7,106.99,106.99,106.93,106.93,2
20130101|2012-12-07 12:30,7,107.22,107.22,107.22,107.22,1
20130101|2012-12-07 13:00,7,107.15,107.15,106.98,106.98,2
20130101|2012-12-07 14:00,7,107.12,107.12,107.12,107.12,1
20130101|2012-12-07 14:30,7,107.22,107.22,107.22,107.22,1
20130101|2012-12-07 15:00,7,107.22,107.22,107.22,107.22,1
20130101|2012-12-09 17:00,10,107.34,107.34,107.25,107.25,5
20130101|2012-12-09 20:00,10,107.44,107.44,107.23,107.23,10
20130101|2012-12-09 23:30,10,107.63,107.63,107.63,107.63,1
20130101|2012-12-10 01:00,10,107.57,107.57,107.47,107.47,9
20130101|2012-12-10 01:30,10,107.37,107.41,107.36,107.41,8
20130101|2012-12-10 02:00,10,107.5,107.51,107.44,107.45,7
20130101|2012-12-10 03:00,10,107.56,107.64,107.56,107.64,4
20130101|2012-12-10 03:30,10,107.69,107.69,107.69,107.69,1
20130101|2012-12-10 04:00,10,107.79,107.79,107.79,107.79,1
20130101|2012-12-10 04:30,10,107.77,108.04,107.77,108.03,8
20130101|2012-12-10 05:00,10,108.07,108.07,107.96,107.96,3
20130101|2012-12-10 06:00,10,107.9,107.9,107.9,107.9,3
20130101|2012-12-10 06:30,10,108.25,108.31,108.2,108.2,3
20130101|2012-12-10 07:00,10,108.46,108.46,108.46,108.46,1
20130101|2012-12-10 07:30,10,108.35,108.35,108.35,108.35,1
20130101|2012-12-10 08:00,10,108.06,108.06,108.06,108.06,1
20130101|2012-12-10 09:30,10,108.04,108.04,108.02,108.02,3
20130101|2012-12-10 10:00,10,108.26,108.26,108.26,108.26,1
20130101|2012-12-10 10:30,10,107.78,107.78,107.78,107.78,1
20130101|2012-12-10 13:00,10,107.62,107.62,107.25,107.25,7
20130101|2012-12-10 13:30,10,107.39,107.41,107.32,107.32,15
20130101|2012-12-10 15:00,10,107.42,107.42,107.41,107.41,2
20130101|2012-12-10 15:30,10,107.46,107.46,107.46,107.46,1
20130101|2012-12-10 20:00,11,107.4,107.4,107.4,107.4,1
20130101|2012-12-10 20:30,11,107.2,107.2,107.2,107.2,1
20130101|2012-12-10 22:00,11,107.15,107.18,107.13,107.13,6
20130101|2012-12-10 22:30,11,107.21,107.3,107.21,107.3,2
20130101|2012-12-10 23:00,11,107.32,107.32,107.32,107.32,1
20130101|2012-12-10 23:30,11,107.4,107.42,107.4,107.42,4
20130101|2012-12-11 00:00,11,107.43,107.43,107.43,107.43,2
20130101|2012-12-11 01:00,11,107.61,107.61,107.61,107.61,1
20130101|2012-12-11 01:30,11,107.5,107.51,107.5,107.51,5
20130101|2012-12-11 02:00,11,107.61,107.63,107.52,107.52,13
20130101|2012-12-11 02:30,11,107.78,107.78,107.78,107.78,1
20130101|2012-12-11 03:00,11,107.82,107.96,107.82,107.94,12
20130101|2012-12-11 04:00,11,107.98,108.03,107.98,108.03,4
20130101|2012-12-11 04:30,11,108.09,108.11,108.02,108.02,16
20130101|2012-12-11 05:00,11,108.04,108.07,108.04,108.07,2
20130101|2012-12-11 06:00,11,108.32,108.32,108.32,108.32,1
20130101|2012-12-11 07:00,11,108.34,108.34,108.34,108.34,1
20130101|2012-12-11 07:30,11,107.85,107.85,107.77,107.77,2
20130101|2012-12-11 08:00,11,107.73,108.03,107.73,108.03,6
20130101|2012-12-11 09:30,11,107.85,107.85,107.85,107.85,2
20130101|2012-12-11 10:00,11,107.81,107.81,107.43,107.5,7
20130101|2012-12-11 10:30,11,107.48,107.64,107.48,107.64,5
20130101|2012-12-11 12:00,11,107.74,107.79,107.74,107.79,2
20130101|2012-12-11 12:30,11,107.7,107.7,107.55,107.55,4
20130101|2012-12-11 13:00,11,107.65,108.06,107.64,108.06,12
20130101|2012-12-11 13:30,11,108.1,108.16,108.1,108.15,3
20130101|2012-12-11 14:00,11,108.09,108.14,108.09,108.14,3
20130101|2012-12-11 14:30,11,108.3,108.31,108.3,108.3,3
20130101|2012-12-11 15:00,11,108.34,108.34,108.34,108.34,1
20130101|2012-12-11 22:30,12,108.32,108.32,108.26,108.26,2
20130101|2012-12-12 00:00,12,108.26,108.26,108.26,108.26,2
20130101|2012-12-12 00:30,12,108.37,108.38,108.37,108.38,3
20130101|2012-12-12 01:00,12,108.28,108.28,108.28,108.28,1
20130101|2012-12-12 01:30,12,108.31,108.38,108.31,108.32,8
20130101|2012-12-12 02:00,12,108.39,108.47,108.39,108.47,6
20130101|2012-12-12 02:30,12,108.48,108.61,108.48,108.58,9
20130101|2012-12-12 03:00,12,108.69,108.69,108.69,108.69,1
20130101|2012-12-12 03:30,12,108.65,108.65,108.65,108.65,4
20130101|2012-12-12 04:00,12,108.71,108.71,108.58,108.58,7
20130101|2012-12-12 05:00,12,108.69,108.69,108.69,108.69,2
20130101|2012-12-12 06:00,12,108.9,108.9,108.9,108.9,1
20130101|2012-12-12 06:30,12,108.85,109.05,108.85,108.98,11
20130101|2012-12-12 07:00,12,109.01,109.05,109.01,109.05,6
20130101|2012-12-12 07:30,12,109.05,109.18,109.05,109.1,20
20130101|2012-12-12 08:00,12,109.1,110.18,109.1,110.01,19
20130101|2012-12-12 08:30,12,109.88,109.96,109.88,109.96,5
20130101|2012-12-12 09:00,12,109.91,109.91,109.91,109.91,1
20130101|2012-12-12 09:30,12,109.37,109.52,109.04,109.11,13
20130101|2012-12-12 10:00,12,109.41,109.52,109.35,109.35,8
20130101|2012-12-12 10:30,12,109.61,109.72,109.61,109.71,3
20130101|2012-12-12 11:00,12,109.64,109.64,109.54,109.54,2
20130101|2012-12-12 11:30,12,109.85,110.47,109.85,110.47,14
20130101|2012-12-12 12:00,12,109.83,109.89,109.83,109.89,7
20130101|2012-12-12 12:30,12,109.66,109.68,109.63,109.68,8
20130101|2012-12-12 13:00,12,109.55,109.55,109.51,109.51,2
20130101|2012-12-12 13:30,12,109.59,109.59,109.57,109.57,3
20130101|2012-12-12 20:30,13,109.05,109.05,109.05,109.05,1
20130101|2012-12-12 22:00,13,109.11,109.2,109.11,109.2,6
20130101|2012-12-13 00:00,13,109.16,109.16,109.16,109.16,2
20130101|2012-12-13 00:30,13,109.19,109.21,109.19,109.21,3
20130101|2012-12-13 01:00,13,109.27,109.27,109.27,109.27,2
20130101|2012-12-13 01:30,13,109.31,109.31,109.31,109.31,1
20130101|2012-12-13 02:00,13,109.3,109.48,109.3,109.48,4
20130101|2012-12-13 02:30,13,109.3,109.3,109.06,109.06,2
20130101|2012-12-13 03:00,13,109.13,109.18,108.94,109.17,19
20130101|2012-12-13 03:30,13,109.07,109.1,109.07,109.1,4
20130101|2012-12-13 04:00,13,109.11,109.11,109.11,109.11,1
20130101|2012-12-13 04:30,13,109.1,109.1,109.1,109.1,3
20130101|2012-12-13 05:00,13,109.08,109.12,109.03,109.03,4
20130101|2012-12-13 06:30,13,108.99,108.99,108.99,108.99,1
20130101|2012-12-13 07:00,13,109.17,109.17,109.04,109.05,3
20130101|2012-12-13 07:30,13,109.02,109.02,108.9,108.9,3
20130101|2012-12-13 09:30,13,109,109,109,109,5
20130101|2012-12-13 10:30,13,108.92,108.92,108.92,108.92,4
20130101|2012-12-13 12:30,13,108.25,108.25,108.25,108.25,1
20130101|2012-12-13 13:00,13,108.12,108.15,107.81,107.81,4
20130101|2012-12-13 14:00,13,108.14,108.14,108.14,108.14,1
20130101|2012-12-14 03:00,14,108.53,108.53,108.53,108.53,1
20130101|2012-12-14 03:30,14,108.61,108.61,108.61,108.61,2
20130101|2012-12-14 04:00,14,108.71,108.71,108.71,108.71,2
20130101|2012-12-14 05:00,14,108.5,108.5,108.5,108.5,5
20130201|2012-09-19 09:30,19,107.59,107.59,107.22,107.22,2
20130201|2012-09-20 08:00,20,107.09,107.09,107.09,107.09,1
20130201|2012-10-10 14:00,10,111.58,111.58,111.58,111.58,1
20130201|2012-10-15 11:00,15,112.08,112.08,112.08,112.08,1
20130201|2012-10-23 09:00,23,106.43,106.43,106.43,106.43,1
20130201|2012-11-05 09:30,5,104.65,104.65,104.65,104.65,1
20130201|2012-11-06 11:30,6,108.59,108.59,108.59,108.59,1
20130201|2012-11-08 15:00,8,105.43,105.43,105.43,105.43,1
20130201|2012-11-14 09:00,14,108,108,108,108,1
20130201|2012-11-15 03:30,15,107.92,107.92,107.92,107.92,1
20130201|2012-11-15 05:00,15,108.11,108.11,108.11,108.11,1
20130201|2012-11-15 06:00,15,108.54,108.54,108.41,108.41,3
20130201|2012-11-15 11:30,15,106.9,106.9,106.9,106.9,1
20130201|2012-11-15 22:30,16,107.38,107.38,107.38,107.38,1
20130201|2012-11-15 23:00,16,107.36,107.37,107.36,107.37,4
20130201|2012-11-16 00:00,16,107.36,107.36,107.36,107.36,2
20130201|2012-11-16 02:00,16,107.36,107.36,107.36,107.36,1
20130201|2012-11-16 03:00,16,107.4,107.4,107.4,107.4,2
20130201|2012-11-16 03:30,16,107.26,107.26,107.14,107.14,4
20130201|2012-11-16 05:00,16,107.44,107.44,107.44,107.44,1
20130201|2012-11-16 05:30,16,107.59,107.59,107.59,107.59,2
20130201|2012-11-18 23:30,19,108.98,109,108.98,109,2
20130201|2012-11-19 00:00,19,108.91,108.91,108.91,108.91,2
20130201|2012-11-19 01:00,19,108.97,108.97,108.97,108.97,2
20130201|2012-11-19 01:30,19,108.93,108.93,108.8,108.8,6
20130201|2012-11-19 02:00,19,109.05,109.05,109.05,109.05,2
20130201|2012-11-19 02:30,19,109.02,109.02,109.02,109.02,1
20130201|2012-11-19 03:00,19,108.85,108.85,108.85,108.85,1
20130201|2012-11-19 03:30,19,109.05,109.05,109.05,109.05,1
20130201|2012-11-19 05:30,19,109,109.13,109,109.13,2
20130201|2012-11-19 06:00,19,109.15,109.19,109.15,109.17,6
20130201|2012-11-19 07:30,19,110,110,110,110,1
20130201|2012-11-19 11:00,19,111,111,111,111,1
20130201|2012-11-19 23:00,20,110.83,110.83,110.83,110.83,2
20130201|2012-11-19 23:30,20,110.84,110.84,110.84,110.84,1
20130201|2012-11-20 00:30,20,110.78,110.78,110.78,110.78,2
20130201|2012-11-20 01:00,20,110.82,110.83,110.82,110.83,4
20130201|2012-11-20 01:30,20,110.78,110.78,110.4,110.4,8
20130201|2012-11-20 02:30,20,110.43,110.47,110.12,110.12,9
20130201|2012-11-20 03:00,20,110.56,110.65,110.56,110.65,2
20130201|2012-11-20 03:30,20,110.37,110.37,110.37,110.37,2
20130201|2012-11-20 04:00,20,110.66,110.66,110.66,110.66,2
20130201|2012-11-20 04:30,20,110.78,110.78,110.78,110.78,2
20130201|2012-11-20 05:30,20,110.86,110.86,110.86,110.86,2
20130201|2012-11-20 10:00,20,109.5,109.5,109.5,109.5,1
20130201|2012-11-20 11:00,20,108.94,108.94,108.94,108.94,1
20130201|2012-11-20 13:30,20,109.06,109.06,109.06,109.06,1
20130201|2012-11-21 00:00,21,109.32,109.32,109.32,109.32,2
20130201|2012-11-21 00:30,21,109.17,109.17,109.17,109.17,2
20130201|2012-11-21 01:00,21,109.07,109.07,109.07,109.07,2
20130201|2012-11-21 01:30,21,109.47,109.47,109.47,109.47,2
20130201|2012-11-21 02:00,21,109.17,109.17,109.17,109.17,2
20130201|2012-11-21 04:00,21,110,110.17,110,110.17,5
20130201|2012-11-21 07:00,21,110.5,110.5,110.5,110.5,1
20130201|2012-11-21 08:30,21,110.02,110.02,110.02,110.02,1
20130201|2012-11-21 10:00,21,109.93,109.93,109.84,109.84,2
20130201|2012-11-21 10:30,21,109.5,109.75,109,109,5
20130201|2012-11-21 12:30,21,109.9,109.9,109.9,109.9,1
20130201|2012-11-21 13:00,21,110,110,110,110,1
20130201|2012-11-21 22:00,23,109.99,109.99,109.99,109.99,1
20130201|2012-11-22 00:00,23,110.01,110.01,110.01,110.01,3
20130201|2012-11-22 01:00,23,109.85,109.85,109.85,109.85,2
20130201|2012-11-22 02:00,23,109.98,109.98,109.98,109.98,2
20130201|2012-11-22 02:30,23,109.82,109.82,109.78,109.78,4
20130201|2012-11-22 03:00,23,109.7,109.7,109.7,109.7,2
20130201|2012-11-22 04:00,23,109.83,109.83,109.83,109.83,1
20130201|2012-11-22 04:30,23,109.84,109.88,109.84,109.87,9
20130201|2012-11-22 06:00,23,109.73,109.74,109.68,109.74,6
20130201|2012-11-22 22:00,23,109.48,109.48,109.48,109.48,1
20130201|2012-11-23 01:30,23,109.66,109.66,109.66,109.66,2
20130201|2012-11-23 04:00,23,109.65,109.65,109.65,109.65,2
20130201|2012-11-23 09:00,23,110.5,110.52,110.5,110.52,2
20130201|2012-11-23 10:30,23,109.86,109.86,109.86,109.86,1
20130201|2012-11-26 00:30,26,110.4,110.4,110.4,110.4,1
20130201|2012-11-26 01:30,26,110.51,110.51,110.51,110.51,2
20130201|2012-11-26 02:00,26,110.21,110.21,110.21,110.21,1
20130201|2012-11-26 02:30,26,110.18,110.18,110.12,110.12,3
20130201|2012-11-26 03:00,26,109.98,110.07,109.98,110.07,2
20130201|2012-11-26 03:30,26,110.09,110.09,110.05,110.08,6
20130201|2012-11-26 04:00,26,110.12,110.13,110.12,110.13,4
20130201|2012-11-26 05:00,26,110.15,110.15,110.15,110.15,2
20130201|2012-11-26 05:30,26,110.45,110.45,110.43,110.43,4
20130201|2012-11-26 07:30,26,110.46,110.46,110.35,110.35,2
20130201|2012-11-26 08:30,26,110.05,110.05,110,110,6
20130201|2012-11-26 09:30,26,109.78,109.81,109.78,109.81,2
20130201|2012-11-26 10:00,26,109.54,109.55,109.54,109.55,3
20130201|2012-11-26 23:30,27,110.38,110.38,110.38,110.38,4
20130201|2012-11-27 00:30,27,110.41,110.41,110.41,110.41,2
20130201|2012-11-27 01:00,27,110.44,110.44,110.42,110.42,4
20130201|2012-11-27 01:30,27,110.38,110.5,110.38,110.5,3
20130201|2012-11-27 02:00,27,110.43,110.45,110.33,110.33,4
20130201|2012-11-27 02:30,27,110.23,110.3,110.23,110.3,3
20130201|2012-11-27 03:30,27,110.39,110.39,110.39,110.39,2
20130201|2012-11-27 07:00,27,110.35,110.35,110.35,110.35,1
20130201|2012-11-27 08:00,27,109.82,109.82,109.73,109.73,3
20130201|2012-11-27 08:30,27,109.92,109.92,109.92,109.92,1
20130201|2012-11-27 09:00,27,109.82,109.86,109.4,109.4,9
20130201|2012-11-27 09:30,27,109.24,109.29,109.1,109.1,3
20130201|2012-11-27 10:00,27,108.74,109.17,108.66,109.17,5
20130201|2012-11-27 10:30,27,109.16,109.16,109.16,109.16,1
20130201|2012-11-27 23:30,28,109.41,109.41,109.41,109.41,1
20130201|2012-11-28 00:00,28,109.33,109.33,109.33,109.33,2
20130201|2012-11-28 01:00,28,109.23,109.23,109.23,109.23,1
20130201|2012-11-28 02:00,28,109.02,109.05,109,109,7
20130201|2012-11-28 02:30,28,108.84,108.84,108.84,108.84,2
20130201|2012-11-28 03:00,28,108.86,108.86,108.82,108.82,4
20130201|2012-11-28 04:00,28,108.8,108.8,108.8,108.8,2
20130201|2012-11-28 04:30,28,108.79,108.79,108.79,108.79,1
20130201|2012-11-28 05:00,28,108.56,108.56,108.56,108.56,2
20130201|2012-11-28 05:30,28,108.52,108.53,108.52,108.53,2
20130201|2012-11-28 08:00,28,108.05,108.05,108.05,108.05,1
20130201|2012-11-28 23:30,29,108.94,108.94,108.94,108.94,2
20130201|2012-11-29 02:00,29,108.73,108.73,108.73,108.73,2
20130201|2012-11-29 02:30,29,108.73,108.8,108.73,108.8,3
20130201|2012-11-29 03:00,29,109,109,109,109,1
20130201|2012-11-29 03:30,29,109.31,109.4,109.31,109.4,4
20130201|2012-11-29 04:00,29,109.47,109.47,109.46,109.46,3
20130201|2012-11-29 04:30,29,109.55,109.69,109.55,109.69,4
20130201|2012-11-29 05:00,29,109.84,109.84,109.76,109.76,3
20130201|2012-11-29 08:00,29,110,110,110,110,1
20130201|2012-11-29 09:30,29,110.21,110.21,110.21,110.21,1
20130201|2012-11-29 10:00,29,109.69,109.72,109.69,109.72,2
20130201|2012-11-29 10:30,29,109.6,109.6,109.6,109.6,1
20130201|2012-11-29 14:30,29,109.66,109.66,109.66,109.66,2
20130201|2012-11-29 22:00,30,109.5,109.5,109.5,109.5,1
20130201|2012-11-29 23:30,30,109.74,109.74,109.74,109.74,1
20130201|2012-11-30 00:30,30,109.75,109.75,109.75,109.75,4
20130201|2012-11-30 01:30,30,109.82,109.82,109.82,109.82,1
20130201|2012-11-30 02:00,30,109.82,109.82,109.49,109.51,13
20130201|2012-11-30 02:30,30,109.53,109.6,109.53,109.6,4
20130201|2012-11-30 03:00,30,109.57,109.57,109.57,109.57,2
20130201|2012-11-30 04:00,30,109.72,109.72,109.72,109.72,2
20130201|2012-11-30 05:00,30,110.03,110.03,110.03,110.03,2
20130201|2012-11-30 09:00,30,110.04,110.04,110.04,110.04,1
20130201|2012-12-02 20:30,3,110.6,110.6,110.6,110.6,1
20130201|2012-12-02 23:30,3,110.64,110.64,110.64,110.64,2
20130201|2012-12-03 01:00,3,110.48,110.48,110.48,110.48,1
20130201|2012-12-03 02:30,3,110.16,110.16,110.16,110.16,2
20130201|2012-12-03 03:00,3,110.27,110.27,110.27,110.27,2
20130201|2012-12-03 04:00,3,110.33,110.46,110.33,110.46,4
20130201|2012-12-03 06:30,3,110.69,110.69,110.69,110.69,3
20130201|2012-12-03 08:00,3,111,111,111,111,1
20130201|2012-12-03 10:00,3,110,110,110,110,1
20130201|2012-12-03 11:30,3,110.2,110.2,110.2,110.2,1
20130201|2012-12-03 12:00,3,110,110,109.71,109.71,3
20130201|2012-12-03 13:00,3,109.97,109.97,109.97,109.97,1
20130201|2012-12-03 22:30,4,109.7,109.7,109.7,109.7,1
20130201|2012-12-03 23:30,4,109.64,109.64,109.64,109.64,2
20130201|2012-12-04 00:00,4,109.82,109.82,109.82,109.82,2
20130201|2012-12-04 00:30,4,109.76,109.76,109.76,109.76,2
20130201|2012-12-04 02:00,4,109.68,109.73,109.68,109.73,5
20130201|2012-12-04 02:30,4,109.76,109.76,109.76,109.76,1
20130201|2012-12-04 05:00,4,109.33,109.33,109.33,109.33,2
20130201|2012-12-04 05:30,4,109.53,109.53,109.53,109.53,2
20130201|2012-12-04 06:30,4,109,109,109,109,3
20130201|2012-12-04 07:00,4,108.93,108.96,108.93,108.96,3
20130201|2012-12-04 07:30,4,108.58,108.64,108.58,108.64,2
20130201|2012-12-04 12:30,4,109.22,109.22,109.21,109.21,2
20130201|2012-12-04 23:30,5,109.02,109.02,109.02,109.02,1
20130201|2012-12-05 00:30,5,109.2,109.2,109.2,109.2,2
20130201|2012-12-05 01:30,5,109.25,109.25,109.25,109.25,2
20130201|2012-12-05 02:00,5,109.37,109.39,109.37,109.39,4
20130201|2012-12-05 02:30,5,109.37,109.37,109.37,109.37,2
20130201|2012-12-05 03:30,5,109.45,109.45,109.45,109.45,2
20130201|2012-12-05 04:00,5,109.35,109.35,109.35,109.35,2
20130201|2012-12-05 04:30,5,109.09,109.09,109.09,109.09,1
20130201|2012-12-05 05:00,5,108.87,108.95,108.87,108.95,3
20130201|2012-12-05 08:00,5,108.86,108.91,108.86,108.91,10
20130201|2012-12-05 09:30,5,108,108,108,108,2
20130201|2012-12-05 23:00,6,107.95,107.95,107.95,107.95,1
20130201|2012-12-06 00:00,6,108,108.03,107.96,107.96,6
20130201|2012-12-06 02:00,6,107.81,107.81,107.7,107.7,4
20130201|2012-12-06 03:00,6,107.98,107.98,107.98,107.98,1
20130201|2012-12-06 03:30,6,108.17,108.17,108.17,108.17,2
20130201|2012-12-06 04:30,6,108.16,108.16,108.16,108.16,2
20130201|2012-12-06 05:30,6,107.99,107.99,107.96,107.96,4
20130201|2012-12-06 06:00,6,107.99,107.99,107.99,107.99,1
20130201|2012-12-06 07:30,6,107.1,107.1,107.1,107.1,1
20130201|2012-12-06 10:30,6,106.4,106.4,106.4,106.4,1
20130201|2012-12-06 11:30,6,106.19,106.19,106.19,106.19,1
20130201|2012-12-07 01:30,7,106.44,106.44,106.44,106.44,2
20130201|2012-12-07 03:00,7,106.62,106.62,106.54,106.54,5
20130201|2012-12-07 05:00,7,106.61,106.61,106.61,106.61,2
20130201|2012-12-07 09:00,7,106.26,106.26,106.26,106.26,1
20130201|2012-12-07 11:30,7,106.06,106.06,106.01,106.01,2
20130201|2012-12-10 01:00,10,106.69,106.69,106.65,106.65,4
20130201|2012-12-10 01:30,10,106.46,106.5,106.46,106.5,2
20130201|2012-12-10 02:00,10,106.53,106.53,106.53,106.53,1
20130201|2012-12-10 03:00,10,106.73,106.73,106.69,106.69,2
20130201|2012-12-10 13:00,10,106.26,106.31,106.26,106.31,2
20130201|2012-12-10 22:00,11,106.04,106.04,106.04,106.04,1
20130201|2012-12-10 22:30,11,106.19,106.19,106.19,106.19,1
20130201|2012-12-10 23:30,11,106.3,106.3,106.3,106.3,2
20130201|2012-12-11 00:30,11,106.39,106.39,106.39,106.39,2
20130201|2012-12-11 01:00,11,106.44,106.44,106.44,106.44,2
20130201|2012-12-11 01:30,11,106.42,106.42,106.4,106.4,4
20130201|2012-12-11 02:00,11,106.51,106.51,106.5,106.5,3
20130201|2012-12-11 03:00,11,106.7,106.78,106.7,106.78,4
20130201|2012-12-11 04:30,11,106.93,106.93,106.93,106.93,4
20130201|2012-12-11 22:30,12,106.88,106.88,106.88,106.88,2
20130201|2012-12-12 00:30,12,107.01,107.01,107.01,107.01,1
20130201|2012-12-12 02:00,12,107.11,107.11,107.11,107.11,2
20130201|2012-12-12 03:30,12,107.27,107.27,107.27,107.27,2
20130201|2012-12-12 04:00,12,107.29,107.29,107.23,107.23,5
20130201|2012-12-12 08:00,12,108.5,108.5,108.5,108.5,1
20130201|2012-12-12 10:00,12,107.75,107.75,107.74,107.74,5
20130201|2012-12-12 20:30,13,107.5,107.5,107.5,107.5,1
20130201|2012-12-12 22:00,13,107.73,107.73,107.73,107.73,1
20130201|2012-12-13 01:00,13,107.82,107.82,107.82,107.82,2
20130201|2012-12-13 01:30,13,107.97,107.97,107.97,107.97,2
20130201|2012-12-13 02:00,13,108.09,108.09,108.09,108.09,1
20130201|2012-12-13 02:30,13,107.59,107.59,107.59,107.59,1
20130201|2012-12-13 03:00,13,107.68,107.73,107.54,107.73,8
20130201|2012-12-13 03:30,13,107.6,107.6,107.6,107.6,2
20130201|2012-12-13 04:30,13,107.57,107.57,107.56,107.56,10
20130201|2012-12-13 05:00,13,107.56,107.56,107.49,107.49,4
20130201|2012-12-13 06:30,13,107.48,107.48,107.48,107.48,1
20130201|2012-12-13 07:30,13,107.52,107.52,107.41,107.41,5
20130201|2012-12-13 08:00,13,107.47,107.63,107.45,107.45,7
20130201|2012-12-13 08:30,13,107.27,107.27,107.1,107.1,5
20130201|2012-12-13 09:00,13,107.36,107.48,107.36,107.48,15
20130201|2012-12-13 09:30,13,107.58,107.58,107.58,107.58,1
20130201|2012-12-13 10:00,13,107.64,107.64,107.39,107.39,18
20130201|2012-12-13 10:30,13,107.51,107.51,107.51,107.51,4
20130201|2012-12-13 11:30,13,106.96,106.99,106.96,106.99,3
20130201|2012-12-13 12:00,13,106.87,107.06,106.85,107.06,24
20130201|2012-12-13 12:30,13,106.89,106.89,106.89,106.89,1
20130201|2012-12-13 13:00,13,106.72,106.72,106.4,106.52,20
20130201|2012-12-13 14:00,13,106.66,106.66,106.6,106.6,2
20130201|2012-12-13 15:00,13,106.61,106.69,106.61,106.69,2
20130201|2012-12-13 15:30,13,106.62,106.62,106.56,106.56,2
20130201|2012-12-13 19:00,14,106.63,106.63,106.63,106.63,1
20130201|2012-12-13 20:30,14,106.8,106.8,106.8,106.8,2
20130201|2012-12-13 22:00,14,106.9,106.9,106.9,106.9,1
20130201|2012-12-14 00:00,14,107.09,107.09,107.04,107.04,4
20130201|2012-12-14 02:30,14,107.39,107.39,107.39,107.39,1
20130201|2012-12-14 03:00,14,107.17,107.2,107.12,107.13,8
20130201|2012-12-14 03:30,14,107.19,107.26,107.19,107.26,5
20130201|2012-12-14 04:00,14,107.21,107.32,107.21,107.32,8
20130201|2012-12-14 04:30,14,107.33,107.34,107.15,107.17,5
20130201|2012-12-14 05:00,14,107.23,107.44,107.23,107.44,6
20130201|2012-12-14 05:30,14,107.35,107.35,107.31,107.31,4
20130201|2012-12-14 06:00,14,107.48,107.58,107.48,107.49,14
20130201|2012-12-14 06:30,14,107.37,107.37,107.37,107.37,1
20130201|2012-12-14 07:00,14,107.42,107.42,107.42,107.42,2
20130201|2012-12-14 07:30,14,107.18,107.37,107.18,107.31,3
20130201|2012-12-14 08:00,14,107.24,107.26,107.12,107.25,12
20130201|2012-12-14 08:30,14,107.31,107.41,107.31,107.41,4
20130201|2012-12-14 09:00,14,107.78,107.88,107.58,107.58,11
20130201|2012-12-14 09:30,14,107.55,107.55,107.55,107.55,1
20130201|2012-12-14 10:00,14,107.62,107.69,107.57,107.64,4
20130201|2012-12-14 10:30,14,107.57,107.57,107.48,107.48,5
20130201|2012-12-14 11:00,14,107.82,107.82,107.82,107.82,1
20130201|2012-12-14 11:30,14,108,108.06,108,108.05,3
20130201|2012-12-14 12:00,14,107.77,107.77,107.77,107.77,1
20130201|2012-12-14 13:00,14,108.05,108.2,108.04,108.2,10
20130201|2012-12-14 13:30,14,108.24,108.24,108.24,108.24,1
20130201|2012-12-14 14:00,14,108.16,108.16,108.16,108.16,1
20130201|2012-12-14 15:00,14,108.16,108.16,108.16,108.16,2
20130201|2012-12-14 15:30,14,108.13,108.13,108.13,108.13,1
20130201|2012-12-16 21:00,17,108.25,108.26,108.21,108.23,5
20130201|2012-12-16 21:30,17,108.11,108.11,108.11,108.11,1
20130201|2012-12-16 22:00,17,108.15,108.17,108.15,108.17,4
20130201|2012-12-16 22:30,17,108.29,108.35,108.28,108.28,10
20130201|2012-12-16 23:00,17,108.15,108.17,108.15,108.17,6
20130201|2012-12-17 00:30,17,108.35,108.41,108.35,108.41,7
20130201|2012-12-17 01:00,17,108.37,108.44,108.37,108.44,12
20130201|2012-12-17 01:30,17,108.43,108.44,108.4,108.44,7
20130201|2012-12-17 02:00,17,108.34,108.38,108.32,108.32,14
20130201|2012-12-17 02:30,17,108.17,108.22,108.09,108.14,14
20130201|2012-12-17 03:00,17,107.87,107.88,107.73,107.74,18
20130201|2012-12-17 04:00,17,107.96,107.96,107.96,107.96,2
20130201|2012-12-17 05:00,17,107.84,107.85,107.84,107.85,3
20130201|2012-12-17 06:00,17,107.79,107.79,107.79,107.79,2
20130201|2012-12-17 07:30,17,108.27,108.31,108.23,108.23,9
20130201|2012-12-17 08:00,17,108.05,108.05,107.73,107.79,6
20130201|2012-12-17 08:30,17,108,108,108,108,1
20130201|2012-12-17 09:00,17,108.15,108.15,108.15,108.15,1
20130201|2012-12-17 09:30,17,108.1,108.1,108.05,108.05,2
20130201|2012-12-17 10:00,17,108.2,108.2,107.83,108.06,32
20130201|2012-12-17 10:30,17,108.12,108.29,108.12,108.23,5
20130201|2012-12-17 11:30,17,108.14,108.14,108.14,108.14,1
20130201|2012-12-17 12:00,17,107.83,107.83,107.83,107.83,1
20130201|2012-12-17 13:00,17,107.85,107.85,107.84,107.84,5
20130201|2012-12-17 13:30,17,107.7,107.7,107.7,107.7,1
20130201|2012-12-17 15:00,17,108.05,108.05,108.05,108.05,1
20130201|2012-12-18 01:30,18,108.42,108.42,108.41,108.41,4
20130201|2012-12-18 02:00,18,108.29,108.29,108.21,108.21,9
20130201|2012-12-18 02:30,18,108.22,108.25,108.22,108.25,6
20130201|2012-12-18 03:00,18,108.25,108.25,108.25,108.25,1
20130201|2012-12-18 03:30,18,108.22,108.23,108.22,108.23,4
20130201|2012-12-18 04:30,18,108.3,108.3,108.24,108.24,3
20130201|2012-12-18 05:00,18,108.29,108.29,108.29,108.29,2
20130201|2012-12-18 07:00,18,108.44,108.44,108.27,108.27,8
20130201|2012-12-18 07:30,18,108.32,108.32,108.26,108.26,22
20130201|2012-12-18 08:00,18,108.23,108.43,108.23,108.23,23
20130201|2012-12-18 08:30,18,108.23,108.23,108.08,108.08,8
20130201|2012-12-18 09:00,18,108.03,108.03,107.95,107.95,2
20130201|2012-12-18 09:30,18,108.56,108.69,108.55,108.69,3
20130201|2012-12-18 10:00,18,108.74,108.88,108.74,108.88,4
20130201|2012-12-18 11:00,18,108.82,108.83,108.79,108.83,12
20130201|2012-12-18 11:30,18,108.85,108.85,108.69,108.69,4
20130201|2012-12-18 12:30,18,108.77,108.77,108.77,108.77,1
20130201|2012-12-18 13:00,18,108.8,108.87,108.8,108.87,2
20130201|2012-12-18 14:00,18,108.91,108.91,108.79,108.79,2
20130201|2012-12-18 14:30,18,108.84,108.85,108.84,108.85,2
20130201|2012-12-18 15:30,18,108.9,108.91,108.9,108.91,5
20130201|2012-12-18 19:00,19,108.85,108.85,108.85,108.85,2
20130201|2012-12-18 19:30,19,108.87,108.87,108.87,108.87,2
20130201|2012-12-18 21:00,19,108.94,108.95,108.94,108.95,2
20130201|2012-12-18 22:30,19,108.91,108.95,108.91,108.95,6
20130201|2012-12-18 23:30,19,108.93,108.93,108.93,108.93,1
20130201|2012-12-19 00:00,19,108.97,108.97,108.97,108.97,2
20130201|2012-12-19 01:30,19,108.86,108.86,108.86,108.86,1
20130201|2012-12-19 02:00,19,108.93,108.95,108.88,108.95,6
20130201|2012-12-19 02:30,19,109.03,109.18,109.03,109.18,12
20130201|2012-12-19 03:00,19,109.24,109.34,109.24,109.34,11
20130201|2012-12-19 03:30,19,109.41,109.41,109.41,109.41,2
20130201|2012-12-19 04:00,19,109.43,109.73,109.43,109.68,25
20130201|2012-12-19 04:30,19,109.7,109.7,109.7,109.7,1
20130201|2012-12-19 05:00,19,109.71,109.71,109.54,109.54,9
20130201|2012-12-19 06:30,19,109.98,109.98,109.98,109.98,3
20130201|2012-12-19 07:00,19,109.95,109.95,109.95,109.95,1
20130201|2012-12-19 07:30,19,109.72,109.84,109.72,109.77,20
20130201|2012-12-19 08:30,19,109.68,109.68,109.68,109.68,1
20130201|2012-12-19 09:00,19,109.41,109.48,109.31,109.48,5
20130201|2012-12-19 09:30,19,109.41,110.2,109.41,110.18,14
20130201|2012-12-19 10:00,19,110.03,110.15,109.8,109.8,11
20130201|2012-12-19 10:30,19,109.79,110.04,109.78,110.01,14
20130201|2012-12-19 11:00,19,110,110.05,110,110.05,9
20130201|2012-12-19 11:30,19,110.3,110.31,110.24,110.25,9
20130201|2012-12-19 12:00,19,110.01,110.01,110.01,110.01,1
20130201|2012-12-19 13:00,19,110.23,110.31,110.23,110.31,2
20130201|2012-12-19 13:30,19,110.43,110.43,110.36,110.36,2
20130201|2012-12-19 14:30,19,110.19,110.19,110.18,110.18,4
20130201|2012-12-19 15:30,19,110.16,110.16,110.16,110.16,1
20130201|2012-12-19 19:30,20,110.07,110.07,110.07,110.07,1
20130201|2012-12-19 20:00,20,110.1,110.1,110.1,110.1,5
20130201|2012-12-19 22:30,20,110.11,110.11,110.07,110.07,4
20130201|2012-12-19 23:00,20,110.01,110.01,110.01,110.01,2
20130201|2012-12-19 23:30,20,109.93,109.93,109.91,109.91,5
20130201|2012-12-20 00:00,20,109.85,109.85,109.85,109.85,5
20130201|2012-12-20 00:30,20,109.82,109.87,109.81,109.87,13
20130201|2012-12-20 01:00,20,109.91,109.91,109.9,109.9,6
20130201|2012-12-20 01:30,20,110.02,110.02,109.92,109.92,4
20130201|2012-12-20 02:00,20,109.86,109.89,109.86,109.89,7
20130201|2012-12-20 03:00,20,109.92,109.92,109.74,109.74,4
20130201|2012-12-20 03:30,20,109.85,109.85,109.81,109.83,6
20130201|2012-12-20 04:00,20,110.11,110.2,110.1,110.13,17
20130201|2012-12-20 04:30,20,110.13,110.2,110.13,110.2,4
20130201|2012-12-20 05:00,20,110.17,110.18,110.09,110.09,8
20130201|2012-12-20 05:30,20,110.12,110.12,110.11,110.11,4
20130201|2012-12-20 07:00,20,110.27,110.38,110.27,110.38,3
20130201|2012-12-20 07:30,20,110.2,110.2,109.75,110.02,17
20130201|2012-12-20 08:00,20,110.16,110.28,110.11,110.13,10
20130201|2012-12-20 08:30,20,110.11,110.11,110.11,110.11,2
20130201|2012-12-20 09:00,20,110.11,110.2,110.01,110.01,3
20130201|2012-12-20 09:30,20,110.1,110.15,110.1,110.15,3
20130201|2012-12-20 10:00,20,110.08,110.11,109.84,109.84,8
20130201|2012-12-20 10:30,20,109.81,110.16,109.81,110.16,5
20130201|2012-12-20 11:00,20,110.17,110.17,110.17,110.17,1
20130201|2012-12-20 11:30,20,110.17,110.17,110.17,110.17,1
20130201|2012-12-20 12:00,20,110.28,110.53,110.28,110.53,15
20130201|2012-12-20 12:30,20,110.52,110.52,110.45,110.45,2
20130201|2012-12-20 13:00,20,110.48,110.48,110.12,110.12,2
20130201|2012-12-20 13:30,20,110.3,110.3,110.3,110.3,2
20130201|2012-12-20 14:30,20,110.05,110.05,110.05,110.05,1
20130201|2012-12-20 16:00,20,110.18,110.18,110.18,110.18,1
20130201|2012-12-20 19:00,21,110.18,110.18,109.96,109.96,2
20130201|2012-12-20 19:30,21,109.83,109.83,109.81,109.81,3
20130201|2012-12-20 20:00,21,109.63,109.63,109.63,109.63,5
20130201|2012-12-20 22:00,21,109.49,109.49,109.49,109.49,1
20130201|2012-12-20 23:00,21,109.6,109.69,109.6,109.69,8
20130201|2012-12-20 23:30,21,109.63,109.63,109.63,109.63,1
20130201|2012-12-21 00:00,21,109.64,109.8,109.64,109.77,10
20130201|2012-12-21 01:30,21,109.72,109.73,109.72,109.73,4
20130201|2012-12-21 02:00,21,109.68,109.76,109.58,109.76,15
20130201|2012-12-21 02:30,21,109.61,109.61,109.56,109.56,9
20130201|2012-12-21 03:00,21,109.37,109.49,109.36,109.49,9
20130201|2012-12-21 03:30,21,109.49,109.49,109.49,109.49,6
20130201|2012-12-21 04:00,21,109.44,109.44,109.28,109.29,16
20130201|2012-12-21 04:30,21,109.37,109.43,109.37,109.43,7
20130201|2012-12-21 05:00,21,109.49,109.49,109.49,109.49,1
20130201|2012-12-21 06:30,21,109.59,109.59,109.59,109.59,2
20130201|2012-12-21 07:00,21,109.41,109.56,109.41,109.56,4
20130201|2012-12-21 07:30,21,109.78,109.8,109.65,109.75,9
20130201|2012-12-21 08:00,21,109.66,109.84,109.06,109.06,13
20130201|2012-12-21 08:30,21,109,109,108.79,108.79,3
20130201|2012-12-21 09:00,21,109.13,109.22,109.13,109.21,11
20130201|2012-12-21 10:00,21,109.17,109.17,108.76,108.8,14
20130201|2012-12-21 10:30,21,108.87,108.87,108.87,108.87,3
20130201|2012-12-21 11:00,21,108.85,108.9,108.85,108.9,6
20130201|2012-12-21 11:30,21,108.97,108.97,108.86,108.86,3
20130201|2012-12-21 12:00,21,108.86,108.86,108.86,108.86,2
20130201|2012-12-21 12:30,21,109.13,109.13,108.93,108.93,2
20130201|2012-12-21 13:00,21,109.04,109.04,108.88,108.88,13
20130201|2012-12-21 13:30,21,108.95,108.95,108.95,108.95,1
20130201|2012-12-21 14:00,21,109.16,109.16,109.16,109.16,1
20130201|2012-12-21 14:30,21,109.12,109.12,109.12,109.12,1
20130201|2012-12-21 15:30,21,109.11,109.11,109.11,109.11,2
20130201|2012-12-21 16:00,21,109.1,109.1,109.1,109.1,1
20130201|2012-12-23 17:00,24,109.13,109.13,109.13,109.13,2
20130201|2012-12-23 17:30,24,108.98,108.98,108.98,108.98,3
20130201|2012-12-23 18:00,24,108.95,108.95,108.95,108.95,1
20130201|2012-12-23 18:30,24,108.91,108.91,108.91,108.91,1
20130201|2012-12-23 22:00,24,108.75,108.75,108.71,108.71,10
20130201|2012-12-23 22:30,24,108.65,108.71,108.61,108.66,15
20130201|2012-12-23 23:00,24,108.68,108.68,108.68,108.68,3
20130201|2012-12-23 23:30,24,108.69,108.79,108.69,108.79,5
20130201|2012-12-24 00:00,24,108.72,108.72,108.72,108.72,4
20130201|2012-12-24 01:30,24,108.79,108.79,108.79,108.79,2
20130201|2012-12-24 02:00,24,108.7,108.7,108.62,108.62,10
20130201|2012-12-24 02:30,24,108.56,108.56,108.56,108.56,2
20130201|2012-12-24 03:00,24,108.74,108.74,108.53,108.53,17
20130201|2012-12-24 03:30,24,108.6,108.6,108.6,108.6,2
20130201|2012-12-24 05:00,24,108.77,108.77,108.77,108.77,1
20130201|2012-12-24 06:00,24,108.46,108.46,108.18,108.3,22
20130201|2012-12-24 06:30,24,108.27,108.27,108.22,108.23,7
20130201|2012-12-24 08:00,24,108.43,108.43,108.25,108.25,12
20130201|2012-12-24 08:30,24,108.36,108.36,108.36,108.36,1
20130201|2012-12-24 09:00,24,108.35,108.51,108.3,108.51,10
20130201|2012-12-24 09:30,24,108.51,108.58,108.51,108.58,6
20130201|2012-12-24 10:00,24,108.56,108.62,108.53,108.62,9
20130201|2012-12-24 10:30,24,108.51,108.51,108.51,108.51,2
20130201|2012-12-24 11:30,24,108.81,108.83,108.71,108.71,18
20130201|2012-12-24 12:00,24,108.65,108.8,108.48,108.79,20
20130201|2012-12-24 12:30,24,108.93,109,108.76,108.98,12
20130201|2012-12-25 19:00,26,109.23,109.23,109.23,109.23,1
20130201|2012-12-25 21:00,26,109.3,109.3,109.3,109.3,1
20130201|2012-12-25 21:30,26,109.23,109.23,109.22,109.22,2
20130201|2012-12-25 23:00,26,109.25,109.25,109.25,109.25,2
20130201|2012-12-26 03:30,26,109.48,109.48,109.48,109.48,1
20130201|2012-12-26 04:00,26,109.6,109.61,109.59,109.59,6
20130201|2012-12-26 04:30,26,109.62,109.63,109.62,109.63,6
20130201|2012-12-26 05:00,26,109.65,109.65,109.65,109.65,1
20130201|2012-12-26 08:00,26,109.93,110.58,109.93,110.47,7
20130201|2012-12-26 08:30,26,110.59,110.8,110.59,110.65,18
20130201|2012-12-26 09:00,26,110.92,110.92,110.57,110.57,6
20130201|2012-12-26 09:30,26,110.52,110.8,110.52,110.77,16
20130201|2012-12-26 10:00,26,110.72,110.87,110.58,110.87,9
20130201|2012-12-26 11:00,26,110.66,110.67,110.54,110.54,8
20130201|2012-12-26 12:30,26,110.9,110.9,110.9,110.9,1
20130201|2012-12-26 13:00,26,111,111,111,111,1
20130201|2012-12-26 13:30,26,111.2,111.21,111.16,111.21,3
20130201|2012-12-26 14:00,26,111.28,111.31,111.28,111.31,3
20130201|2012-12-26 14:30,26,111.27,111.46,111.27,111.46,11
20130201|2012-12-26 15:00,26,111.3,111.3,111.3,111.3,1
20130201|2012-12-26 17:00,27,111.46,111.46,111.46,111.46,2
20130201|2012-12-26 19:00,27,110.97,111.17,110.97,111.17,15
20130201|2012-12-26 20:00,27,111.23,111.23,111.23,111.23,2
20130201|2012-12-26 20:30,27,110.83,110.83,110.79,110.79,2
20130201|2012-12-26 21:00,27,110.89,110.89,110.89,110.89,2
20130201|2012-12-26 21:30,27,110.82,110.87,110.82,110.87,3
20130201|2012-12-27 00:00,27,111.01,111.01,111.01,111.01,2
20130201|2012-12-27 00:30,27,111.02,111.02,111.02,111.02,1
20130201|2012-12-27 01:30,27,110.96,110.96,110.96,110.96,2
20130201|2012-12-27 02:00,27,110.93,111.03,110.93,111.03,5
20130201|2012-12-27 03:00,27,110.93,110.98,110.93,110.96,4
20130201|2012-12-27 03:30,27,111,111.01,111,111.01,4
20130201|2012-12-27 04:00,27,110.96,110.96,110.96,110.96,1
20130201|2012-12-27 04:30,27,110.66,110.66,110.6,110.6,4
20130201|2012-12-27 05:00,27,110.85,110.85,110.85,110.85,1
20130201|2012-12-27 05:30,27,110.5,110.5,110.47,110.49,5
20130201|2012-12-27 07:00,27,110.83,110.88,110.83,110.88,3
20130201|2012-12-27 08:00,27,110.97,110.97,110.97,110.97,1
20130201|2012-12-27 08:30,27,110.88,110.88,110.88,110.88,1
20130201|2012-12-27 09:00,27,110.75,110.75,110.62,110.62,13
20130201|2012-12-27 09:30,27,110.58,110.77,110.58,110.77,31
20130201|2012-12-27 10:30,27,110.43,110.43,110.3,110.43,30
20130201|2012-12-27 11:00,27,110.28,110.28,110.28,110.28,1
20130201|2012-12-27 11:30,27,110.12,110.37,110.12,110.31,24
20130201|2012-12-27 13:00,27,110.65,110.75,110.65,110.75,2
20130201|2012-12-27 13:30,27,111.15,111.15,111.15,111.15,1
20130201|2012-12-27 15:30,27,111.01,111.01,111,111,3
20130201|2012-12-27 16:00,27,111.09,111.09,111.09,111.09,2
20130201|2012-12-27 21:30,28,111.19,111.22,111.19,111.21,3
20130201|2012-12-27 22:00,28,111.21,111.21,111.21,111.21,1
20130201|2012-12-27 23:00,28,111.23,111.28,111.23,111.28,7
20130201|2012-12-28 01:00,28,111.18,111.18,111.16,111.16,4
20130201|2012-12-28 02:00,28,111.34,111.34,111.33,111.33,3
20130201|2012-12-28 03:00,28,110.73,110.73,110.69,110.69,9
20130201|2012-12-28 04:00,28,110.51,110.51,110.51,110.51,1
20130201|2012-12-28 04:30,28,110.55,110.65,110.46,110.65,4
20130201|2012-12-28 06:30,28,110.43,110.43,110.43,110.43,1
20130201|2012-12-28 07:30,28,110.62,110.67,110.62,110.67,2
20130201|2012-12-28 08:00,28,110.63,110.74,110.54,110.74,6
20130201|2012-12-28 09:00,28,110.7,110.74,110.7,110.74,4
20130201|2012-12-28 09:30,28,110.76,110.76,110.74,110.74,3
20130201|2012-12-28 10:00,28,110.67,110.67,109.83,110.02,17
20130201|2012-12-28 10:30,28,109.93,110.18,109.93,110.18,30
20130201|2012-12-28 11:00,28,110.22,110.51,110.22,110.51,4
20130201|2012-12-28 11:30,28,110.15,110.19,110.15,110.19,6
20130201|2012-12-28 12:30,28,110.61,110.61,110.61,110.61,1
20130201|2012-12-28 13:00,28,110.55,110.55,110.54,110.54,5
20130201|2012-12-28 13:30,28,110.63,110.63,110.63,110.63,1
20130201|2012-12-28 14:00,28,110.69,110.69,110.69,110.69,1
20130201|2012-12-28 15:00,28,110.46,110.48,110.46,110.48,5
20130201|2012-12-30 22:30,31,110.57,110.57,110.57,110.57,1
20130201|2012-12-30 23:00,31,110.46,110.46,110.46,110.46,2
20130201|2012-12-31 02:00,31,110.2,110.2,110.2,110.2,1
20130201|2012-12-31 04:30,31,110.2,110.2,109.96,109.96,3
20130201|2012-12-31 05:00,31,109.74,109.74,109.74,109.74,1
20130201|2012-12-31 05:30,31,109.63,109.65,109.53,109.53,3
20130201|2012-12-31 06:00,31,109.65,109.85,109.51,109.51,11
20130201|2012-12-31 06:30,31,109.63,109.63,109.48,109.6,3
20130201|2012-12-31 08:00,31,109.62,109.62,109.62,109.62,1
20130201|2012-12-31 09:30,31,110.5,110.51,110.47,110.47,4
20130201|2012-12-31 10:00,31,110.34,110.34,110.34,110.34,1
20130201|2012-12-31 11:00,31,110.63,110.66,110.61,110.66,8
20130201|2012-12-31 11:30,31,110.83,110.95,110.83,110.95,14
20130201|2012-12-31 12:00,31,110.84,111.04,110.84,111.04,3
20130201|2012-12-31 12:30,31,111.01,111.01,110.93,111,4
20130201|2012-12-31 13:00,31,110.91,111.22,110.91,111.07,11
20130201|2012-12-31 13:30,31,111.07,111.08,111.06,111.08,6
20130201|2012-12-31 14:00,31,111.22,111.22,111.22,111.22,1
20130201|2013-01-01 19:30,2,111.53,111.53,111.52,111.53,3
20130201|2013-01-01 20:30,2,111.58,111.59,111.58,111.58,4
20130201|2013-01-01 21:00,2,111.57,111.57,111.47,111.47,2
20130201|2013-01-01 21:30,2,111.68,111.74,111.68,111.74,3
20130201|2013-01-01 22:00,2,111.76,111.77,111.76,111.77,4
20130201|2013-01-01 22:30,2,111.75,111.75,111.75,111.75,2
20130201|2013-01-01 23:30,2,111.8,111.8,111.8,111.8,2
20130201|2013-01-02 00:00,2,111.89,111.89,111.89,111.89,2
20130201|2013-01-02 00:30,2,112.01,112.07,112.01,112.07,4
20130201|2013-01-02 01:30,2,111.95,111.95,111.95,111.95,2
20130201|2013-01-02 02:00,2,111.98,112,111.76,111.81,19
20130201|2013-01-02 02:30,2,111.74,111.85,111.74,111.8,27
20130201|2013-01-02 03:00,2,111.9,111.9,111.78,111.78,6
20130201|2013-01-02 04:30,2,111.77,111.77,111.71,111.71,3
20130201|2013-01-02 05:00,2,111.8,111.8,111.67,111.68,12
20130201|2013-01-02 05:30,2,111.83,111.94,111.83,111.94,5
20130201|2013-01-02 06:00,2,111.94,111.94,111.94,111.94,1
20130201|2013-01-02 06:30,2,112.14,112.17,112.14,112.17,3
20130201|2013-01-02 07:00,2,112.27,112.51,112.27,112.48,11
20130201|2013-01-02 07:30,2,112.4,112.65,112.38,112.64,15
20130201|2013-01-02 08:00,2,112.68,112.9,112.67,112.84,24
20130201|2013-01-02 08:30,2,112.71,112.77,112.33,112.54,17
20130201|2013-01-02 09:00,2,112.45,112.5,112.45,112.5,9
20130201|2013-01-02 10:00,2,112.05,112.37,111.76,112.37,15
20130201|2013-01-02 10:30,2,112.41,112.41,112.39,112.4,3
20130201|2013-01-02 11:30,2,112.08,112.08,112.08,112.08,1
20130201|2013-01-02 12:00,2,112.13,112.13,112.13,112.13,1
20130201|2013-01-02 12:30,2,112.32,112.4,112.32,112.4,4
20130201|2013-01-02 13:00,2,112.32,112.55,112.32,112.45,18
20130201|2013-01-02 13:30,2,112.45,112.45,112.26,112.28,15
20130201|2013-01-02 14:00,2,112.27,112.28,112.27,112.28,8
20130201|2013-01-02 19:00,3,112.31,112.31,112.21,112.21,2
20130201|2013-01-02 19:30,3,112.01,112.01,111.99,111.99,2
20130201|2013-01-02 20:00,3,111.88,111.88,111.82,111.82,3
20130201|2013-01-02 20:30,3,112,112,112,112,3
20130201|2013-01-02 21:30,3,112.21,112.21,112.19,112.21,5
20130201|2013-01-02 22:00,3,112.12,112.12,112.12,112.12,2
20130201|2013-01-02 23:00,3,112.16,112.17,112.15,112.17,7
20130201|2013-01-03 00:00,3,112.16,112.16,112.16,112.16,1
20130201|2013-01-03 01:30,3,112.01,112.01,112.01,112.01,2
20130201|2013-01-03 02:00,3,112.02,112.02,111.81,111.81,18
20130201|2013-01-03 02:30,3,111.96,112.05,111.96,112.05,4
20130201|2013-01-03 03:00,3,111.99,111.99,111.98,111.98,4
20130201|2013-01-03 03:30,3,111.89,112.02,111.87,111.87,14
20130201|2013-01-03 04:00,3,111.78,111.78,111.63,111.73,14
20130201|2013-01-03 04:30,3,111.84,111.84,111.84,111.84,1
20130201|2013-01-03 05:00,3,111.75,111.91,111.75,111.91,7
20130201|2013-01-03 06:00,3,111.92,111.94,111.92,111.94,2
20130201|2013-01-03 06:30,3,112,112,112,112,1
20130201|2013-01-03 07:00,3,112.1,112.29,112.1,112.29,10
20130201|2013-01-03 07:30,3,112.06,112.1,111.94,111.96,16
20130201|2013-01-03 08:00,3,112.04,112.04,111.7,111.92,11
20130201|2013-01-03 08:30,3,112.06,112.06,111.97,111.97,6
20130201|2013-01-03 09:00,3,112.05,112.05,111.91,111.98,7
20130201|2013-01-03 10:00,3,112.07,112.39,112.07,112.39,12
20130201|2013-01-03 10:30,3,112.35,112.35,112.35,112.35,1
20130201|2013-01-03 11:00,3,112.34,112.34,112.34,112.34,1
20130201|2013-01-03 11:30,3,112.2,112.22,112.17,112.17,13
20130201|2013-01-03 12:00,3,112.33,112.33,112.23,112.28,8
20130201|2013-01-03 12:30,3,112.29,112.34,112.28,112.28,9
20130201|2013-01-03 13:00,3,112.21,112.24,111.99,112.19,26
20130201|2013-01-03 14:00,3,112.08,112.11,111.99,111.99,5
20130201|2013-01-03 14:30,3,111.87,111.9,111.86,111.89,5
20130201|2013-01-03 15:00,3,111.86,111.86,111.82,111.82,2
20130201|2013-01-03 15:30,3,111.88,111.91,111.88,111.91,2
20130201|2013-01-03 22:00,4,111.45,111.48,111.45,111.48,7
20130201|2013-01-04 00:00,4,111.41,111.53,111.41,111.53,5
20130201|2013-01-04 01:00,4,111.49,111.49,111.47,111.47,2
20130201|2013-01-04 01:30,4,111.47,111.47,111.3,111.3,12
20130201|2013-01-04 02:00,4,111.47,111.59,111.47,111.59,18
20130201|2013-01-04 02:30,4,111.67,111.69,111.61,111.61,7
20130201|2013-01-04 03:00,4,111.52,111.52,111.35,111.35,9
20130201|2013-01-04 03:30,4,111.33,111.33,110.76,110.95,44
20130201|2013-01-04 04:00,4,110.79,111,110.79,110.9,20
20130201|2013-01-04 04:30,4,110.69,110.69,110.42,110.51,19
20130201|2013-01-04 05:00,4,110.67,110.67,110.67,110.67,2
20130201|2013-01-04 05:30,4,110.71,110.76,110.71,110.73,6
20130201|2013-01-04 06:00,4,110.72,110.79,110.72,110.79,4
20130201|2013-01-04 06:30,4,110.88,110.88,110.88,110.88,1
20130201|2013-01-04 07:00,4,110.89,110.89,110.89,110.89,2
20130201|2013-01-04 07:30,4,110.98,111.15,110.83,110.92,15
20130201|2013-01-04 08:00,4,111.2,111.34,111.01,111.34,16
20130201|2013-01-04 08:30,4,111.43,111.66,111.36,111.61,25
20130201|2013-01-04 09:00,4,111.7,111.74,111.56,111.56,9
20130201|2013-01-04 09:30,4,111.3,111.3,111.21,111.21,4
20130201|2013-01-04 10:00,4,111.42,111.42,111.22,111.34,14
20130201|2013-01-04 10:30,4,111.13,111.13,110.82,110.99,14
20130201|2013-01-04 11:00,4,110.79,110.79,110.79,110.79,1
20130201|2013-01-04 12:00,4,111.33,111.33,111.29,111.31,14
20130201|2013-01-04 13:00,4,111.12,111.12,111.12,111.12,1
20130201|2013-01-04 13:30,4,111.26,111.26,111.26,111.26,2
20130201|2013-01-04 14:30,4,111.35,111.36,111.35,111.36,2
20130201|2013-01-06 20:00,7,111.41,111.41,111.41,111.41,1
20130201|2013-01-06 20:30,7,111.44,111.47,111.44,111.47,3
20130201|2013-01-06 23:30,7,111.32,111.32,111.32,111.32,2
20130201|2013-01-07 01:30,7,111.17,111.17,111.07,111.07,4
20130201|2013-01-07 02:00,7,111.09,111.09,110.9,110.92,10
20130201|2013-01-07 02:30,7,110.94,110.94,110.9,110.94,4
20130201|2013-01-07 03:00,7,110.92,111.09,110.9,111.09,14
20130201|2013-01-07 04:30,7,111.06,111.06,110.89,110.89,8
20130201|2013-01-07 05:00,7,110.95,110.98,110.95,110.98,3
20130201|2013-01-07 05:30,7,110.74,110.86,110.74,110.86,7
20130201|2013-01-07 06:00,7,110.96,110.96,110.93,110.93,2
20130201|2013-01-07 06:30,7,110.94,110.94,110.75,110.75,2
20130201|2013-01-07 07:00,7,110.92,110.92,110.9,110.9,2
20130201|2013-01-07 07:30,7,110.88,110.88,110.76,110.76,7
20130201|2013-01-07 08:00,7,110.84,110.86,110.62,110.62,20
20130201|2013-01-07 08:30,7,110.66,110.72,110.58,110.69,14
20130201|2013-01-07 09:00,7,110.7,110.96,110.7,110.79,43
20130201|2013-01-07 09:30,7,110.99,111.29,110.97,111.27,52
20130201|2013-01-07 10:00,7,111.28,111.44,111.11,111.25,89
20130201|2013-01-07 10:30,7,111.26,111.27,111,111,16
20130201|2013-01-07 11:00,7,111.08,111.08,111.07,111.07,3
20130201|2013-01-07 11:30,7,111.01,111.2,111.01,111.2,58
20130201|2013-01-07 12:00,7,111.2,111.24,111.15,111.2,32
20130201|2013-01-07 12:30,7,111.23,111.26,111.17,111.18,14
20130201|2013-01-07 13:00,7,111.2,111.43,111.11,111.41,144
20130201|2013-01-07 13:30,7,111.4,111.44,111.37,111.42,40
20130201|2013-01-07 14:00,7,111.44,111.6,111.44,111.56,25
20130201|2013-01-07 14:30,7,111.67,111.67,111.58,111.59,13
20130201|2013-01-07 15:00,7,111.58,111.59,111.57,111.57,3
20130201|2013-01-07 15:30,7,111.63,111.63,111.63,111.63,1
20130201|2013-01-07 23:00,8,111.38,111.38,111.38,111.38,2
20130201|2013-01-08 01:30,8,111.18,111.33,111.18,111.33,6
20130201|2013-01-08 02:00,8,111.28,111.28,111.28,111.28,2
20130201|2013-01-08 02:30,8,111.21,111.21,111.21,111.21,2
20130201|2013-01-08 04:00,8,111.46,111.74,111.46,111.74,12
20130201|2013-01-08 04:30,8,111.79,111.86,111.79,111.79,7
20130201|2013-01-08 05:00,8,112.04,112.25,112,112.25,20
20130201|2013-01-08 05:30,8,112.25,112.25,112.14,112.16,8
20130201|2013-01-08 06:00,8,112.39,112.44,112.39,112.44,7
20130201|2013-01-08 06:30,8,112.25,112.31,112.25,112.31,2
20130201|2013-01-08 07:00,8,112.11,112.11,112.11,112.11,2
20130201|2013-01-08 07:30,8,111.96,112.07,111.91,112.07,4
20130201|2013-01-08 08:00,8,112.05,112.34,112.05,112.06,39
20130201|2013-01-08 08:30,8,112.09,112.15,111.96,111.96,20
20130201|2013-01-08 09:00,8,111.83,111.85,111.6,111.62,25
20130201|2013-01-08 09:30,8,111.59,111.68,111.48,111.66,13
20130201|2013-01-08 10:00,8,111.69,111.77,111.57,111.57,9
20130201|2013-01-08 10:30,8,111.72,112.08,111.72,111.91,38
20130201|2013-01-08 11:00,8,111.88,111.88,111.81,111.81,4
20130201|2013-01-08 11:30,8,111.86,111.89,111.86,111.89,8
20130201|2013-01-08 12:00,8,111.95,112.02,111.88,111.88,3
20130201|2013-01-08 12:30,8,111.95,111.96,111.81,111.85,15
20130201|2013-01-08 13:00,8,111.87,112.03,111.81,112.02,23
20130201|2013-01-08 13:30,8,112.01,112.09,112,112,15
20130201|2013-01-08 14:00,8,112.04,112.08,112.02,112.08,10
20130201|2013-01-08 14:30,8,112.06,112.12,112.06,112.12,13
20130201|2013-01-08 15:30,8,112.05,112.05,111.97,111.97,3
20130201|2013-01-08 20:00,9,112,112,111.96,111.96,4
20130201|2013-01-08 20:30,9,111.82,111.82,111.82,111.82,1
20130201|2013-01-09 00:30,9,111.82,111.82,111.82,111.82,2
20130201|2013-01-09 01:00,9,111.85,111.85,111.76,111.78,6
20130201|2013-01-09 01:30,9,111.74,111.74,111.74,111.74,1
20130201|2013-01-09 02:00,9,112.05,112.09,112.05,112.09,6
20130201|2013-01-09 03:00,9,112.11,112.11,111.83,111.83,13
20130201|2013-01-09 03:30,9,111.78,111.78,111.68,111.68,5
20130201|2013-01-09 04:00,9,111.79,111.79,111.79,111.79,1
20130201|2013-01-09 04:30,9,111.79,111.79,111.79,111.79,1
20130201|2013-01-09 05:30,9,111.8,111.8,111.8,111.8,2
20130201|2013-01-09 06:30,9,111.89,111.89,111.89,111.89,1
20130201|2013-01-09 07:30,9,111.94,111.94,111.92,111.92,2
20130201|2013-01-09 08:00,9,111.81,111.95,111.73,111.86,21
20130201|2013-01-09 08:30,9,111.88,111.88,111.72,111.74,14
20130201|2013-01-09 09:00,9,111.74,111.79,111.7,111.74,14
20130201|2013-01-09 09:30,9,111.66,111.66,111.13,111.43,25
20130201|2013-01-09 10:00,9,111.4,111.66,111.39,111.63,31
20130201|2013-01-09 10:30,9,111.66,111.66,111.41,111.52,10
20130201|2013-01-09 11:00,9,111.49,111.49,111.32,111.32,15
20130201|2013-01-09 11:30,9,111.34,111.47,111.34,111.44,16
20130201|2013-01-09 12:00,9,111.45,111.55,111.37,111.55,8
20130201|2013-01-09 12:30,9,111.58,111.81,111.58,111.61,26
20130201|2013-01-09 13:00,9,111.76,111.86,111.7,111.85,33
20130201|2013-01-09 13:30,9,111.68,111.68,111.68,111.68,1
20130201|2013-01-09 20:30,10,111.82,111.82,111.82,111.82,2
20130201|2013-01-09 23:30,10,111.93,111.93,111.93,111.93,4
20130201|2013-01-10 01:30,10,112.22,112.32,112.22,112.29,10
20130201|2013-01-10 02:00,10,112.28,112.36,112.28,112.36,5
20130201|2013-01-10 02:30,10,112.3,112.3,112.29,112.29,4
20130201|2013-01-10 03:00,10,112.31,112.31,112.28,112.28,4
20130201|2013-01-10 03:30,10,112.56,112.95,112.56,112.92,20
20130201|2013-01-10 04:00,10,112.83,113.26,112.83,113.26,14
20130201|2013-01-10 04:30,10,113.23,113.23,113.06,113.06,6
20130201|2013-01-10 05:00,10,112.92,112.97,112.92,112.97,4
20130201|2013-01-10 05:30,10,113,113.03,113,113.01,7
20130201|2013-01-10 06:00,10,112.97,112.97,112.97,112.97,1
20130201|2013-01-10 07:00,10,112.59,112.59,112.59,112.59,1
20130201|2013-01-10 07:30,10,112.65,112.94,112.65,112.94,9
20130201|2013-01-10 08:00,10,112.95,112.99,112.67,112.8,12
20130201|2013-01-10 08:30,10,112.81,112.81,112.47,112.47,8
20130201|2013-01-10 09:00,10,112.58,112.58,112.43,112.43,3
20130201|2013-01-10 09:30,10,112.34,112.54,112.33,112.39,11
20130201|2013-01-10 10:00,10,112.4,112.51,112.08,112.18,16
20130201|2013-01-10 10:30,10,112.28,112.28,112.24,112.24,3
20130201|2013-01-10 11:00,10,112.22,112.35,112.19,112.35,3
20130201|2013-01-10 11:30,10,112.39,112.53,112.39,112.51,14
20130201|2013-01-10 12:00,10,112.5,112.51,112.36,112.36,13
20130201|2013-01-10 12:30,10,112.25,112.33,112.25,112.33,3
20130201|2013-01-10 13:00,10,112.36,112.36,111.85,111.88,16
20130201|2013-01-10 13:30,10,111.87,111.88,111.79,111.79,10
20130201|2013-01-10 14:00,10,111.81,111.85,111.66,111.66,14
20130201|2013-01-10 14:30,10,111.68,111.68,111.68,111.68,1
20130201|2013-01-10 15:30,10,111.79,111.81,111.79,111.8,4
20130201|2013-01-10 17:00,11,112.24,112.24,112.24,112.24,1
20130201|2013-01-10 19:30,11,111.77,111.77,111.73,111.73,4
20130201|2013-01-10 21:30,11,111.59,111.59,111.54,111.54,8
20130201|2013-01-10 22:30,11,111.55,111.55,111.55,111.55,1
20130201|2013-01-11 00:00,11,111.45,111.45,111.45,111.45,2
20130201|2013-01-11 01:00,11,111.53,111.53,111.51,111.51,4
20130201|2013-01-11 02:00,11,111.68,111.68,111.52,111.52,4
20130201|2013-01-11 02:30,11,111.67,111.67,111.52,111.52,4
20130201|2013-01-11 03:00,11,111.57,111.57,111.48,111.48,2
20130201|2013-01-11 03:30,11,111.33,111.41,111.31,111.41,15
20130201|2013-01-11 04:00,11,111.28,111.31,111.23,111.31,14
20130201|2013-01-11 04:30,11,111.07,111.07,110.83,110.94,22
20130201|2013-01-11 05:00,11,110.84,110.84,110.41,110.59,17
20130201|2013-01-11 05:30,11,110.69,110.69,110.69,110.69,3
20130201|2013-01-11 06:00,11,110.63,110.63,110.63,110.63,1
20130201|2013-01-11 06:30,11,110.55,110.55,110.28,110.38,9
20130201|2013-01-11 07:00,11,110.43,110.74,110.29,110.74,23
20130201|2013-01-11 07:30,11,110.7,110.7,110.56,110.65,12
20130201|2013-01-11 08:00,11,110.66,110.66,110.15,110.3,20
20130201|2013-01-11 08:30,11,110.45,110.5,110.15,110.15,8
20130201|2013-01-11 09:00,11,110.38,110.38,109.8,109.8,28
20130201|2013-01-11 09:30,11,109.78,110.17,109.7,109.99,39
20130201|2013-01-11 10:00,11,110.3,110.3,110.01,110.04,14
20130201|2013-01-11 10:30,11,110.02,110.02,109.99,109.99,2
20130201|2013-01-11 11:00,11,110.07,110.26,110.07,110.26,4
20130201|2013-01-11 11:30,11,110.14,110.26,110.14,110.22,10
20130201|2013-01-11 12:00,11,110.31,110.44,110.31,110.4,20
20130201|2013-01-11 12:30,11,110.48,110.57,110.22,110.22,10
20130201|2013-01-11 13:00,11,110.4,110.65,110.35,110.65,20
20130201|2013-01-11 13:30,11,110.66,110.66,110.51,110.56,8
20130201|2013-01-11 14:00,11,110.55,110.64,110.51,110.64,8
20130201|2013-01-11 14:30,11,110.59,110.59,110.55,110.55,3
20130201|2013-01-11 15:30,11,110.57,110.57,110.57,110.57,1
20130201|2013-01-13 19:00,14,110.73,110.73,110.73,110.73,2
20130201|2013-01-13 20:30,14,110.99,110.99,110.99,110.99,1
20130201|2013-01-13 23:00,14,110.98,110.98,110.98,110.98,1
20130201|2013-01-13 23:30,14,111.02,111.02,111.02,111.02,1
20130201|2013-01-14 01:30,14,110.99,110.99,110.95,110.95,3
20130201|2013-01-14 02:00,14,111.05,111.05,110.91,110.91,5
20130201|2013-01-14 02:30,14,110.95,110.95,110.95,110.95,1
20130201|2013-01-14 03:00,14,111.05,111.17,111.05,111.17,3
20130201|2013-01-14 03:30,14,111.18,111.25,111.18,111.25,10
20130201|2013-01-14 04:00,14,111.22,111.22,111.22,111.22,1
20130201|2013-01-14 04:30,14,111.32,111.33,111.32,111.33,4
20130201|2013-01-14 05:00,14,111.27,111.27,111.15,111.15,5
20130201|2013-01-14 06:00,14,111.15,111.15,111.15,111.15,1
20130201|2013-01-14 06:30,14,111.09,111.12,111.09,111.12,3
20130201|2013-01-14 07:00,14,111.19,111.25,111.17,111.17,7
20130201|2013-01-14 07:30,14,111.26,111.31,111.24,111.27,9
20130201|2013-01-14 08:00,14,111.32,111.32,110.96,111.01,12
20130201|2013-01-14 08:30,14,111.11,111.12,110.75,110.84,21
20130201|2013-01-14 09:00,14,110.7,110.7,110.41,110.41,12
20130201|2013-01-14 09:30,14,110.67,110.91,110.67,110.91,4
20130201|2013-01-14 10:00,14,111.02,111.06,110.91,111.01,19
20130201|2013-01-14 10:30,14,110.94,111.01,110.92,110.95,26
20130201|2013-01-14 11:00,14,111.02,111.02,110.89,110.89,5
20130201|2013-01-14 11:30,14,110.84,110.98,110.84,110.98,9
20130201|2013-01-14 12:00,14,110.98,111.19,110.98,111.19,15
20130201|2013-01-14 12:30,14,111.26,111.3,111.23,111.26,15
20130201|2013-01-14 13:00,14,111.21,111.89,111.21,111.89,34
20130201|2013-01-14 13:30,14,111.88,112.02,111.86,112.01,16
20130201|2013-01-14 14:00,14,112,112,111.86,111.86,10
20130201|2013-01-14 14:30,14,111.89,111.89,111.87,111.87,3
20130201|2013-01-14 15:00,14,111.88,111.88,111.88,111.88,1
20130201|2013-01-14 19:00,15,111.89,111.89,111.82,111.82,2
20130201|2013-01-14 23:00,15,111.59,111.59,111.59,111.59,1
20130201|2013-01-14 23:30,15,111.56,111.56,111.5,111.53,5
20130201|2013-01-15 00:00,15,111.57,111.57,111.57,111.57,1
20130201|2013-01-15 00:30,15,111.62,111.62,111.6,111.61,3
20130201|2013-01-15 01:00,15,111.52,111.52,111.52,111.52,3
20130201|2013-01-15 01:30,15,111.61,111.61,111.51,111.51,5
20130201|2013-01-15 02:00,15,111.91,111.91,111.91,111.91,1
20130201|2013-01-15 02:30,15,111.79,111.92,111.73,111.92,9
20130201|2013-01-15 03:00,15,112.05,112.29,112.05,112.19,12
20130201|2013-01-15 03:30,15,112.06,112.4,112.06,112.4,10
20130201|2013-01-15 04:00,15,112.31,112.32,112.31,112.31,6
20130201|2013-01-15 04:30,15,112.19,112.19,112.17,112.17,4
20130201|2013-01-15 05:00,15,111.84,111.85,111.83,111.85,4
20130201|2013-01-15 06:30,15,111.74,111.74,111.6,111.6,4
20130201|2013-01-15 07:00,15,111.55,111.55,111.55,111.55,1
20130201|2013-01-15 07:30,15,111.62,111.62,111.62,111.62,1
20130201|2013-01-15 08:00,15,111.88,111.91,111.69,111.69,11
20130201|2013-01-15 08:30,15,111.45,111.45,111.45,111.45,5
20130201|2013-01-15 09:30,15,111.5,111.5,111.5,111.5,2
20130201|2013-01-15 10:00,15,111.47,111.47,111.34,111.34,3
20130201|2013-01-15 10:30,15,111.18,111.18,111.18,111.18,1
20130201|2013-01-15 11:00,15,111.16,111.16,111.16,111.16,1
20130201|2013-01-15 11:30,15,110.98,111,110.96,110.99,19
20130201|2013-01-15 12:30,15,110.88,110.88,110.86,110.86,5
20130201|2013-01-15 22:00,16,110.71,110.71,110.71,110.71,3
20130201|2013-01-16 09:00,16,110.52,110.52,110.52,110.52,5
20130201|2013-01-16 09:30,16,110.58,110.58,110.58,110.58,5
20130201|2013-01-16 12:30,16,110.45,110.45,110.44,110.44,4
20130301|2012-10-18 08:00,18,110.15,110.15,110.15,110.15,1
20130301|2012-10-29 09:00,29,107.4,107.4,107.4,107.4,1
20130301|2012-10-30 02:30,30,106.46,106.46,106.46,106.46,1
20130301|2012-10-31 11:30,31,106.42,106.42,106.42,106.42,1
20130301|2012-11-01 09:00,1,106.01,106.01,106.01,106.01,1
20130301|2012-11-01 09:30,1,106.14,106.14,106.14,106.14,1
20130301|2012-11-02 07:30,2,106.3,106.3,106.3,106.3,1
20130301|2012-11-05 14:30,5,105.86,105.86,105.86,105.86,1
20130301|2012-11-06 11:30,6,108,108,108,108,1
20130301|2012-11-08 15:00,8,104.94,104.94,104.94,104.94,1
20130301|2012-11-12 07:00,12,106.91,106.91,106.91,106.91,1
20130301|2012-11-14 00:00,14,106.27,106.27,106.27,106.27,1
20130301|2012-11-14 12:00,14,107.46,107.46,107.46,107.46,1
20130301|2012-11-15 10:00,15,107.4,107.4,107.38,107.38,10
20130301|2012-11-19 00:30,19,108.4,108.4,108.4,108.4,10
20130301|2012-11-19 07:30,19,109.4,109.4,109.4,109.4,10
20130301|2012-11-19 11:00,19,110.4,110.4,110.4,110.4,10
20130301|2012-11-27 13:00,27,108.47,108.53,108.47,108.53,2
20130301|2012-11-28 05:30,28,107.91,107.91,107.86,107.88,5
20130301|2012-11-28 07:00,28,107.72,107.72,107.72,107.72,3
20130301|2012-11-28 07:30,28,107.72,107.72,107.72,107.72,10
20130301|2012-11-28 15:00,28,108.21,108.21,108.21,108.21,2
20130301|2012-11-29 09:30,29,109.34,109.34,109.34,109.34,1
20130301|2012-11-29 10:30,29,108.76,108.76,108.76,108.76,1
20130301|2012-12-03 10:00,3,109.43,109.43,109.43,109.43,1
20130301|2012-12-03 10:30,3,109.46,109.46,109.42,109.42,11
20130301|2012-12-04 06:30,4,108.44,108.44,108.44,108.44,1
20130301|2012-12-04 08:30,4,108.03,108.03,107.97,107.97,2
20130301|2012-12-04 11:30,4,108.16,108.16,108.14,108.14,3
20130301|2012-12-06 19:00,7,105.71,105.71,105.71,105.71,1
20130301|2012-12-07 01:30,7,105.72,105.72,105.72,105.72,2
20130301|2012-12-07 02:00,7,105.86,105.86,105.86,105.86,1
20130301|2012-12-07 02:30,7,105.91,105.91,105.91,105.91,1
20130301|2012-12-07 05:00,7,105.9,105.9,105.9,105.9,1
20130301|2012-12-07 07:30,7,105.94,105.94,105.94,105.94,1
20130301|2012-12-07 12:30,7,105.69,105.69,105.69,105.69,1
20130301|2012-12-10 03:00,10,105.92,105.92,105.92,105.92,1
20130301|2012-12-10 07:00,10,106.6,106.6,106.6,106.6,1
20130301|2012-12-10 13:00,10,105.39,105.4,105.32,105.32,3
20130301|2012-12-10 15:00,10,105.42,105.42,105.42,105.42,2
20130301|2012-12-11 03:00,11,105.91,105.91,105.91,105.91,1
20130301|2012-12-11 09:30,11,105.75,105.81,105.75,105.81,4
20130301|2012-12-13 08:30,13,106.4,106.4,106.4,106.4,1
20130301|2012-12-13 11:30,13,106.12,106.12,106.08,106.08,2
20130301|2012-12-13 13:00,13,105.6,105.6,105.6,105.6,1
20130301|2012-12-13 13:30,13,105.61,105.61,105.61,105.61,1
20130301|2012-12-13 14:00,13,105.59,105.59,105.59,105.59,1
20130301|2012-12-13 23:00,14,106.11,106.11,106.11,106.11,2
20130301|2012-12-16 22:30,17,107.38,107.38,107.38,107.38,2
20130301|2012-12-16 23:00,17,107.29,107.29,107.26,107.26,3
20130301|2012-12-17 00:30,17,107.49,107.49,107.49,107.49,2
20130301|2012-12-17 01:00,17,107.47,107.52,107.47,107.52,6
20130301|2012-12-17 02:00,17,107.43,107.43,107.43,107.43,2
20130301|2012-12-17 02:30,17,107.29,107.29,107.2,107.2,4
20130301|2012-12-17 03:00,17,106.97,106.97,106.91,106.91,4
20130301|2012-12-17 04:00,17,107.09,107.09,107.09,107.09,2
20130301|2012-12-17 10:00,17,107.28,107.29,107.2,107.26,20
20130301|2012-12-17 22:00,18,107.51,107.51,107.51,107.51,2
20130301|2012-12-18 02:00,18,107.41,107.41,107.35,107.35,4
20130301|2012-12-18 03:30,18,107.35,107.35,107.35,107.35,2
20130301|2012-12-18 11:00,18,107.92,107.92,107.92,107.92,1
20130301|2012-12-18 20:30,19,107.95,107.95,107.95,107.95,1
20130301|2012-12-19 02:00,19,108.04,108.04,107.95,107.95,2
20130301|2012-12-19 02:30,19,108.13,108.29,108.13,108.29,4
20130301|2012-12-19 03:00,19,108.36,108.4,108.28,108.4,9
20130301|2012-12-19 04:00,19,108.66,108.84,108.66,108.84,6
20130301|2012-12-19 05:00,19,108.83,108.83,108.66,108.66,4
20130301|2012-12-19 11:30,19,109.4,109.42,109.4,109.42,21
20130301|2012-12-19 13:00,19,109.5,109.5,109.5,109.5,1
20130301|2012-12-19 23:30,20,109.03,109.03,109.03,109.03,3
20130301|2012-12-20 00:00,20,108.9,108.96,108.9,108.96,2
20130301|2012-12-20 00:30,20,108.94,108.94,108.93,108.93,6
20130301|2012-12-20 01:30,20,109.14,109.14,109.14,109.14,1
20130301|2012-12-20 02:00,20,108.98,108.98,108.98,108.98,2
20130301|2012-12-20 03:00,20,108.88,108.88,108.88,108.88,1
20130301|2012-12-20 04:30,20,109.33,109.33,109.33,109.33,2
20130301|2012-12-20 05:00,20,109.26,109.26,109.26,109.26,2
20130301|2012-12-20 05:30,20,109.26,109.26,109.21,109.21,4
20130301|2012-12-20 12:00,20,109.44,109.46,109.44,109.46,7
20130301|2012-12-20 13:00,20,109.63,109.63,109.63,109.63,1
20130301|2012-12-20 22:00,21,108.64,108.64,108.64,108.64,4
20130301|2012-12-20 23:00,21,108.78,108.85,108.78,108.85,4
20130301|2012-12-20 23:30,21,108.79,108.81,108.79,108.81,4
20130301|2012-12-21 00:00,21,108.97,108.97,108.97,108.97,2
20130301|2012-12-21 02:00,21,108.88,108.94,108.88,108.94,12
20130301|2012-12-21 02:30,21,108.78,108.78,108.78,108.78,10
20130301|2012-12-21 03:00,21,108.57,108.68,108.57,108.68,3
20130301|2012-12-21 03:30,21,108.7,108.7,108.7,108.7,2
20130301|2012-12-21 04:00,21,108.55,108.55,108.49,108.49,4
20130301|2012-12-23 22:00,24,107.92,107.92,107.92,107.92,2
20130301|2012-12-23 22:30,24,107.85,107.85,107.85,107.85,2
20130301|2012-12-23 23:00,24,107.86,107.86,107.85,107.85,3
20130301|2012-12-23 23:30,24,107.95,107.95,107.95,107.95,1
20130301|2012-12-24 02:00,24,107.84,107.84,107.84,107.84,2
20130301|2012-12-24 03:00,24,107.83,107.83,107.83,107.83,2
20130301|2012-12-24 06:00,24,107.63,107.63,107.63,107.63,1
20130301|2012-12-26 08:00,26,109,109,109,109,1
20130301|2012-12-26 09:00,26,110,110,110,110,1
20130301|2012-12-26 14:30,26,110.4,110.4,110.4,110.4,5
20130301|2012-12-27 03:30,27,110.02,110.02,110.02,110.02,2
20130301|2012-12-27 04:30,27,109.67,109.67,109.67,109.67,1
20130301|2012-12-27 05:00,27,109.91,109.91,109.91,109.91,1
20130301|2012-12-27 10:30,27,109.44,109.44,109.44,109.44,1
20130301|2012-12-27 23:00,28,110.3,110.3,110.3,110.3,1
20130301|2012-12-28 01:00,28,110.2,110.2,110.2,110.2,2
20130301|2012-12-28 02:00,28,110.33,110.36,110.06,110.06,3
20130301|2012-12-28 03:00,28,109.76,109.76,109.76,109.76,2
20130301|2012-12-28 10:00,28,109,109,109,109,1
20130301|2012-12-31 12:30,31,110,110,110,110,1
20130301|2013-01-02 02:00,2,110.67,110.67,110.67,110.67,1
20130301|2013-01-02 02:30,2,110.51,110.58,110.51,110.58,7
20130301|2013-01-02 03:00,2,110.53,110.53,110.53,110.53,2
20130301|2013-01-02 04:30,2,110.5,110.51,110.5,110.51,4
20130301|2013-01-02 05:00,2,110.51,110.51,110.4,110.41,6
20130301|2013-01-02 05:30,2,110.64,110.64,110.64,110.64,2
20130301|2013-01-02 07:00,2,110.95,110.95,110.95,110.95,1
20130301|2013-01-02 08:00,2,111.38,111.38,111.38,111.38,1
20130301|2013-01-02 10:00,2,110.73,110.73,110.73,110.73,1
20130301|2013-01-02 14:30,2,111.08,111.08,111.08,111.08,1
20130301|2013-01-03 02:00,3,110.66,110.66,110.64,110.64,3
20130301|2013-01-03 03:00,3,110.74,110.74,110.74,110.74,1
20130301|2013-01-03 03:30,3,110.77,110.77,110.66,110.66,5
20130301|2013-01-03 04:00,3,110.54,110.54,110.54,110.54,2
20130301|2013-01-03 05:00,3,110.54,110.54,110.54,110.54,2
20130301|2013-01-03 07:00,3,110.83,110.83,110.83,110.83,2
20130301|2013-01-03 09:00,3,110.85,110.85,110.69,110.7,10
20130301|2013-01-03 09:30,3,110.59,110.59,110.59,110.59,1
20130301|2013-01-03 10:00,3,111.01,111.1,111.01,111.1,6
20130301|2013-01-03 11:00,3,111.08,111.08,111.08,111.08,1
20130301|2013-01-03 12:00,3,111.07,111.07,111.07,111.07,1
20130301|2013-01-03 13:00,3,110.87,110.9,110.72,110.9,6
20130301|2013-01-03 22:00,4,110.22,110.24,110.22,110.24,2
20130301|2013-01-04 00:00,4,110.29,110.29,110.29,110.29,1
20130301|2013-01-04 01:30,4,110.21,110.21,110.21,110.21,1
20130301|2013-01-04 02:00,4,110.21,110.3,110.21,110.3,5
20130301|2013-01-04 03:00,4,110.29,110.29,110.12,110.12,4
20130301|2013-01-04 03:30,4,110.1,110.1,109.7,109.7,7
20130301|2013-01-04 04:00,4,109.71,109.71,109.71,109.71,1
20130301|2013-01-04 04:30,4,109.58,109.58,109.29,109.29,8
20130301|2013-01-04 07:30,4,109.68,109.68,109.68,109.68,1
20130301|2013-01-04 08:00,4,110,110,110,110,1
20130301|2013-01-04 08:30,4,110.33,110.33,110.33,110.33,1
20130301|2013-01-04 10:30,4,109.78,109.78,109.66,109.66,3
20130301|2013-01-04 13:30,4,110.04,110.04,109.93,109.93,7
20130301|2013-01-07 01:30,7,110.04,110.04,110.04,110.04,2
20130301|2013-01-07 02:00,7,109.88,109.88,109.69,109.69,7
20130301|2013-01-07 02:30,7,109.73,109.73,109.73,109.73,1
20130301|2013-01-07 03:00,7,109.85,109.85,109.85,109.85,2
20130301|2013-01-07 04:30,7,109.68,109.68,109.68,109.68,2
20130301|2013-01-07 05:30,7,109.52,109.52,109.52,109.52,1
20130301|2013-01-07 09:30,7,109.68,109.68,109.68,109.68,1
20130301|2013-01-07 10:00,7,110.19,110.19,110.19,110.19,1
20130301|2013-01-07 11:00,7,110.02,110.02,110.02,110.02,2
20130301|2013-01-07 13:00,7,110.27,110.27,110.27,110.27,1
20130301|2013-01-07 14:00,7,110.54,110.54,110.54,110.54,1
20130301|2013-01-08 00:00,8,110.37,110.37,110.37,110.37,2
20130301|2013-01-08 04:00,8,110.56,110.56,110.56,110.56,2
20130301|2013-01-08 04:30,8,110.75,110.75,110.75,110.75,2
20130301|2013-01-08 05:00,8,111,111.2,111,111.2,5
20130301|2013-01-08 05:30,8,111.13,111.13,111.13,111.13,2
20130301|2013-01-08 06:00,8,111.31,111.31,111.31,111.31,2
20130301|2013-01-08 08:00,8,110.97,111.02,110.97,111.02,2
20130301|2013-01-08 09:00,8,110.73,110.78,110.59,110.59,5
20130301|2013-01-08 13:00,8,110.92,110.92,110.92,110.92,2
20130301|2013-01-09 01:00,9,110.85,110.85,110.85,110.85,2
20130301|2013-01-09 02:00,9,111.14,111.14,111.14,111.14,2
20130301|2013-01-09 03:30,9,110.91,110.91,110.81,110.81,3
20130301|2013-01-09 04:00,9,110.94,110.94,110.94,110.94,1
20130301|2013-01-09 05:30,9,110.87,110.87,110.87,110.87,2
20130301|2013-01-09 07:00,9,111.18,111.18,111.18,111.18,1
20130301|2013-01-09 09:00,9,110.81,110.92,110.81,110.92,6
20130301|2013-01-09 09:30,9,110.75,110.75,110.4,110.45,16
20130301|2013-01-09 10:00,9,110.67,110.67,110.67,110.67,2
20130301|2013-01-09 10:30,9,110.6,110.64,110.55,110.62,15
20130301|2013-01-09 11:00,9,110.6,110.65,110.5,110.5,12
20130301|2013-01-09 11:30,9,110.58,110.58,110.58,110.58,3
20130301|2013-01-09 12:30,9,110.77,110.81,110.75,110.81,4
20130301|2013-01-09 13:00,9,110.73,110.73,110.73,110.73,1
20130301|2013-01-10 01:30,10,111.32,111.32,111.32,111.32,2
20130301|2013-01-10 02:00,10,111.38,111.38,111.34,111.34,2
20130301|2013-01-10 02:30,10,111.37,111.37,111.37,111.37,2
20130301|2013-01-10 03:00,10,111.46,111.46,111.36,111.36,3
20130301|2013-01-10 03:30,10,111.62,112,111.62,112,3
20130301|2013-01-10 04:00,10,112.05,112.08,112.05,112.08,2
20130301|2013-01-10 04:30,10,112.14,112.14,112.14,112.14,1
20130301|2013-01-10 05:00,10,112.05,112.05,112.05,112.05,1
20130301|2013-01-10 05:30,10,112.14,112.14,112.14,112.14,2
20130301|2013-01-10 06:30,10,111.85,111.85,111.85,111.85,2
20130301|2013-01-10 07:30,10,112.03,112.03,112.03,112.03,2
20130301|2013-01-10 08:30,10,111.83,111.87,111.73,111.73,4
20130301|2013-01-10 09:30,10,111.5,111.75,111.5,111.62,23
20130301|2013-01-10 10:00,10,111.68,111.7,111.67,111.7,9
20130301|2013-01-10 10:30,10,111.62,111.66,111.55,111.57,9
20130301|2013-01-10 11:00,10,111.58,111.6,111.55,111.6,11
20130301|2013-01-10 11:30,10,111.62,111.72,111.6,111.7,20
20130301|2013-01-10 12:00,10,111.7,111.7,111.7,111.7,2
20130301|2013-01-10 13:00,10,111.3,111.3,111.1,111.11,5
20130301|2013-01-10 13:30,10,111.08,111.14,111.08,111.14,2
20130301|2013-01-10 14:00,10,111,111,110.92,110.92,2
20130301|2013-01-10 22:30,11,110.77,110.77,110.77,110.77,1
20130301|2013-01-10 23:00,11,110.8,110.8,110.8,110.8,1
20130301|2013-01-11 00:00,11,110.69,110.69,110.65,110.65,3
20130301|2013-01-11 00:30,11,110.63,110.63,110.63,110.63,1
20130301|2013-01-11 01:00,11,110.62,110.73,110.62,110.73,3
20130301|2013-01-11 01:30,11,110.83,110.83,110.81,110.81,4
20130301|2013-01-11 03:00,11,110.83,110.83,110.78,110.78,5
20130301|2013-01-11 03:30,11,110.64,110.7,110.64,110.7,7
20130301|2013-01-11 04:00,11,110.58,110.61,110.54,110.61,5
20130301|2013-01-11 04:30,11,110.33,110.33,110.15,110.15,7
20130301|2013-01-11 05:00,11,110,110,109.78,109.8,5
20130301|2013-01-11 05:30,11,109.93,109.93,109.93,109.93,2
20130301|2013-01-11 07:00,11,109.7,110.03,109.7,109.97,8
20130301|2013-01-11 07:30,11,109.94,110,109.93,109.93,6
20130301|2013-01-11 08:00,11,109.72,109.75,109.54,109.58,11
20130301|2013-01-11 08:30,11,109.45,109.45,109.45,109.45,2
20130301|2013-01-11 09:00,11,109.26,109.31,109.1,109.15,5
20130301|2013-01-11 09:30,11,109.04,109.43,109,109.26,16
20130301|2013-01-11 10:00,11,109.28,109.28,109.28,109.28,1
20130301|2013-01-11 12:30,11,109.8,109.8,109.66,109.66,2
20130301|2013-01-13 19:00,14,109.92,109.92,109.92,109.92,2
20130301|2013-01-13 20:00,14,110,110,110,110,1
20130301|2013-01-13 22:00,14,110.22,110.22,110.22,110.22,1
20130301|2013-01-13 22:30,14,110.23,110.23,110.23,110.23,1
20130301|2013-01-14 01:00,14,110.23,110.23,110.23,110.23,1
20130301|2013-01-14 02:00,14,110.18,110.18,110.13,110.13,4
20130301|2013-01-14 03:30,14,110.4,110.4,110.4,110.4,2
20130301|2013-01-14 04:00,14,110.25,110.25,110.25,110.25,1
20130301|2013-01-14 04:30,14,110.43,110.43,110.43,110.43,2
20130301|2013-01-14 05:00,14,110.41,110.41,110.39,110.39,6
20130301|2013-01-14 05:30,14,110.32,110.32,110.32,110.32,1
20130301|2013-01-14 07:30,14,110.43,110.44,110.43,110.44,3
20130301|2013-01-14 08:00,14,110.11,110.2,110.1,110.2,4
20130301|2013-01-14 08:30,14,110.25,110.25,110,110,4
20130301|2013-01-14 09:00,14,109.67,109.67,109.67,109.67,1
20130301|2013-01-14 09:30,14,109.74,109.74,109.74,109.74,1
20130301|2013-01-14 10:30,14,110.04,110.04,110.04,110.04,1
20130301|2013-01-14 12:00,14,110.18,110.23,110.18,110.23,2
20130301|2013-01-14 12:30,14,110.34,110.34,110.34,110.34,1
20130301|2013-01-14 13:00,14,110.94,110.97,110.94,110.97,2
20130301|2013-01-14 13:30,14,111,111,111,111,2
20130301|2013-01-14 23:00,15,110.64,110.64,110.64,110.64,2
20130301|2013-01-14 23:30,15,110.58,110.58,110.56,110.56,4
20130301|2013-01-15 00:30,15,110.66,110.66,110.66,110.66,1
20130301|2013-01-15 01:00,15,110.59,110.7,110.59,110.7,3
20130301|2013-01-15 01:30,15,110.54,110.54,110.54,110.54,1
20130301|2013-01-15 02:00,15,110.86,110.86,110.86,110.86,1
20130301|2013-01-15 02:30,15,110.84,111.01,110.79,110.97,11
20130301|2013-01-15 03:00,15,111.09,111.29,111.09,111.22,8
20130301|2013-01-15 03:30,15,111.11,111.34,111.11,111.34,5
20130301|2013-01-15 04:00,15,111.36,111.36,111.36,111.36,3
20130301|2013-01-15 04:30,15,111.27,111.27,111.27,111.27,2
20130301|2013-01-15 05:00,15,110.97,110.98,110.97,110.98,4
20130301|2013-01-15 06:00,15,110.91,110.98,110.91,110.97,3
20130301|2013-01-15 06:30,15,111,111,110.69,110.76,14
20130301|2013-01-15 07:00,15,110.82,110.82,110.67,110.68,19
20130301|2013-01-15 07:30,15,110.83,110.92,110.69,110.91,23
20130301|2013-01-15 08:00,15,111,111.05,110.79,110.84,27
20130301|2013-01-15 08:30,15,110.79,110.79,110.36,110.4,98
20130301|2013-01-15 09:00,15,110.34,110.62,110.34,110.41,17
20130301|2013-01-15 09:30,15,110.49,110.65,110.44,110.61,42
20130301|2013-01-15 10:00,15,110.59,110.73,110.5,110.5,45
20130301|2013-01-15 10:30,15,110.41,110.49,110.38,110.45,9
20130301|2013-01-15 11:00,15,110.38,110.4,110.2,110.27,25
20130301|2013-01-15 11:30,15,110.24,110.4,110.22,110.4,48
20130301|2013-01-15 12:00,15,110.37,110.52,110.37,110.52,11
20130301|2013-01-15 12:30,15,110.4,110.4,110.02,110.19,49
20130301|2013-01-15 13:00,15,110.14,110.15,109.56,109.59,160
20130301|2013-01-15 13:30,15,109.63,109.69,109.58,109.68,54
20130301|2013-01-15 14:00,15,109.59,109.59,109.59,109.59,1
20130301|2013-01-15 15:00,15,109.77,109.77,109.77,109.77,1
20130301|2013-01-15 15:30,15,109.72,109.72,109.72,109.72,1
20130301|2013-01-15 16:00,15,109.79,109.79,109.79,109.79,2
20130301|2013-01-15 19:30,16,109.79,109.79,109.79,109.79,1
20130301|2013-01-15 23:00,16,109.97,109.97,109.97,109.97,2
20130301|2013-01-15 23:30,16,109.96,109.96,109.96,109.96,2
20130301|2013-01-16 00:00,16,109.93,109.93,109.93,109.93,1
20130301|2013-01-16 00:30,16,109.98,110.01,109.98,110.01,3
20130301|2013-01-16 01:00,16,110.01,110.04,110.01,110.04,8
20130301|2013-01-16 01:30,16,109.99,109.99,109.92,109.92,11
20130301|2013-01-16 02:00,16,109.85,109.94,109.76,109.76,26
20130301|2013-01-16 02:30,16,109.82,109.84,109.61,109.66,8
20130301|2013-01-16 03:00,16,109.64,109.74,109.64,109.74,3
20130301|2013-01-16 04:00,16,109.86,110.05,109.86,110.05,7
20130301|2013-01-16 04:30,16,110.03,110.03,110.03,110.03,2
20130301|2013-01-16 05:30,16,109.82,109.82,109.81,109.81,14
20130301|2013-01-16 06:30,16,109.85,109.85,109.61,109.62,22
20130301|2013-01-16 07:00,16,109.65,109.77,109.65,109.77,35
20130301|2013-01-16 07:30,16,109.76,109.84,109.73,109.73,35
20130301|2013-01-16 08:00,16,109.83,110.09,109.81,110.03,145
20130301|2013-01-16 08:30,16,110.04,110.06,109.8,109.87,161
20130301|2013-01-16 09:00,16,109.8,109.84,109.59,109.81,65
20130301|2013-01-16 09:30,16,109.78,110.03,109.78,109.9,61
20130301|2013-01-16 10:00,16,109.91,110.34,109.89,109.89,194
20130301|2013-01-16 10:30,16,109.88,110.09,109.88,110.06,80
20130301|2013-01-16 11:00,16,110.03,110.04,109.95,109.98,50
20130301|2013-01-16 11:30,16,109.93,109.94,109.78,109.78,47
20130301|2013-01-16 12:00,16,109.73,109.73,109.38,109.41,123
20130301|2013-01-16 12:30,16,109.43,109.49,109.35,109.42,42
20130301|2013-01-16 13:00,16,109.37,109.7,109.33,109.7,37
20130301|2013-01-16 13:30,16,109.68,109.74,109.65,109.74,21
20130301|2013-01-16 14:00,16,109.81,109.9,109.81,109.89,9
20130301|2013-01-16 19:00,17,109.7,109.7,109.7,109.7,2
20130301|2013-01-16 22:00,17,109.55,109.55,109.55,109.55,2
20130301|2013-01-16 23:30,17,109.62,109.62,109.61,109.61,3
20130301|2013-01-17 00:00,17,109.74,109.74,109.74,109.74,1
20130301|2013-01-17 00:30,17,109.74,109.74,109.74,109.74,2
20130301|2013-01-17 01:00,17,109.81,109.82,109.81,109.82,6
20130301|2013-01-17 01:30,17,109.77,109.77,109.77,109.77,2
20130301|2013-01-17 02:00,17,109.86,109.86,109.52,109.62,13
20130301|2013-01-17 02:30,17,109.77,109.98,109.77,109.92,16
20130301|2013-01-17 03:00,17,109.95,109.95,109.89,109.89,6
20130301|2013-01-17 03:30,17,109.95,109.97,109.95,109.97,4
20130301|2013-01-17 04:00,17,110.04,110.14,110.03,110.06,10
20130301|2013-01-17 04:30,17,110,110.07,109.98,110.07,13
20130301|2013-01-17 05:00,17,110.09,110.09,110.02,110.02,3
20130301|2013-01-17 05:30,17,110.11,110.17,110.11,110.17,10
20130301|2013-01-17 06:00,17,110.25,110.25,110.25,110.25,2
20130301|2013-01-17 06:30,17,110.25,110.25,110.17,110.17,2
20130301|2013-01-17 07:00,17,110.16,110.21,110.06,110.21,17
20130301|2013-01-17 07:30,17,110.35,110.64,110.35,110.49,31
20130301|2013-01-17 08:00,17,110.66,110.85,110.63,110.69,108
20130301|2013-01-17 08:30,17,110.72,110.83,110.63,110.83,41
20130301|2013-01-17 09:00,17,110.68,110.71,110.54,110.71,42
20130301|2013-01-17 09:30,17,110.62,110.69,110.29,110.29,70
20130301|2013-01-17 10:00,17,110.38,110.41,110.07,110.26,118
20130301|2013-01-17 10:30,17,110.34,110.51,110.34,110.5,33
20130301|2013-01-17 11:00,17,110.49,110.6,110.49,110.58,27
20130301|2013-01-17 11:30,17,110.62,111.16,110.61,111.1,147
20130301|2013-01-17 12:00,17,111.24,111.33,110.87,110.87,74
20130301|2013-01-17 12:30,17,110.86,111.12,110.8,111.12,36
20130301|2013-01-17 13:00,17,111.1,111.36,110.95,111.16,90
20130301|2013-01-17 13:30,17,111.11,111.11,110.91,110.98,42
20130301|2013-01-17 14:00,17,111.09,111.23,111.08,111.23,84
20130301|2013-01-17 14:30,17,111.26,111.26,111.19,111.19,6
20130301|2013-01-17 15:00,17,111.17,111.17,111.05,111.05,16
20130301|2013-01-17 23:30,18,111.24,111.25,111.24,111.25,8
20130301|2013-01-18 00:30,18,111.24,111.3,111.24,111.3,7
20130301|2013-01-18 01:30,18,111.38,111.39,111.36,111.36,7
20130301|2013-01-18 02:00,18,111.03,111.06,111.03,111.06,4
20130301|2013-01-18 02:30,18,111.11,111.11,110.98,110.98,15
20130301|2013-01-18 03:00,18,110.92,110.99,110.73,110.75,26
20130301|2013-01-18 03:30,18,110.83,110.94,110.72,110.93,11
20130301|2013-01-18 04:00,18,110.94,110.94,110.94,110.94,2
20130301|2013-01-18 04:30,18,110.78,110.78,110.66,110.77,50
20130301|2013-01-18 05:00,18,110.78,110.89,110.78,110.87,32
20130301|2013-01-18 05:30,18,110.72,110.72,110.72,110.72,3
20130301|2013-01-18 06:00,18,110.77,110.77,110.51,110.53,25
20130301|2013-01-18 06:30,18,110.59,110.74,110.59,110.74,6
20130301|2013-01-18 07:00,18,110.77,111.11,110.71,111.11,22
20130301|2013-01-18 07:30,18,111.03,111.12,110.98,111.06,15
20130301|2013-01-18 08:00,18,111.07,111.19,111.04,111.18,58
20130301|2013-01-18 08:30,18,111.2,111.2,111.2,111.2,2
20130301|2013-01-18 09:00,18,110.84,110.86,110.83,110.83,8
20130301|2013-01-18 09:30,18,110.96,110.96,110.73,110.73,8
20130301|2013-01-18 10:00,18,110.68,110.88,110.67,110.88,46
20130301|2013-01-18 10:30,18,110.81,110.97,110.81,110.97,20
20130301|2013-01-18 11:00,18,111.07,111.33,111.07,111.25,33
20130301|2013-01-18 11:30,18,111.15,111.57,111.15,111.57,20
20130301|2013-01-18 12:00,18,111.67,111.82,111.66,111.82,31
20130301|2013-01-18 12:30,18,111.83,111.83,111.69,111.83,21
20130301|2013-01-18 13:00,18,111.83,111.92,111.83,111.92,11
20130301|2013-01-18 13:30,18,111.92,111.95,111.9,111.94,25
20130301|2013-01-18 14:00,18,111.76,111.93,111.76,111.85,10
20130301|2013-01-18 14:30,18,111.94,111.94,111.9,111.9,3
20130301|2013-01-18 15:00,18,111.85,111.88,111.8,111.8,28
20130301|2013-01-18 15:30,18,111.79,111.79,111.79,111.79,1
20130301|2013-01-20 18:30,22,111.61,111.63,111.61,111.63,6
20130301|2013-01-20 19:00,22,111.62,111.62,111.58,111.58,3
20130301|2013-01-20 23:00,22,111.6,111.6,111.57,111.57,5
20130301|2013-01-20 23:30,22,111.54,111.54,111.54,111.54,1
20130301|2013-01-21 00:30,22,111.58,111.58,111.58,111.58,1
20130301|2013-01-21 01:00,22,111.57,111.57,111.56,111.56,8
20130301|2013-01-21 01:30,22,111.63,111.77,111.63,111.74,7
20130301|2013-01-21 02:00,22,111.82,111.98,111.82,111.91,10
20130301|2013-01-21 02:30,22,111.73,111.73,111.63,111.63,17
20130301|2013-01-21 03:00,22,111.61,111.74,111.61,111.62,19
20130301|2013-01-21 03:30,22,111.7,111.71,111.62,111.71,17
20130301|2013-01-21 04:30,22,111.73,111.73,111.73,111.73,6
20130301|2013-01-21 05:00,22,111.62,111.69,111.59,111.68,22
20130301|2013-01-21 05:30,22,111.7,111.7,111.68,111.68,2
20130301|2013-01-21 06:00,22,111.65,111.69,111.63,111.65,17
20130301|2013-01-21 06:30,22,111.59,111.59,111.58,111.58,6
20130301|2013-01-21 07:00,22,111.49,111.55,111.44,111.55,14
20130301|2013-01-21 07:30,22,111.52,111.52,111.52,111.52,5
20130301|2013-01-21 08:00,22,111.56,111.64,111.56,111.64,5
20130301|2013-01-21 08:30,22,111.63,111.69,111.63,111.67,3
20130301|2013-01-21 09:00,22,111.62,111.62,111.62,111.62,1
20130301|2013-01-21 09:30,22,111.51,111.51,111.51,111.51,2
20130301|2013-01-21 10:00,22,111.52,111.63,111.52,111.61,6
20130301|2013-01-21 10:30,22,111.65,111.67,111.61,111.61,7
20130301|2013-01-21 11:30,22,111.74,111.74,111.7,111.7,3
20130301|2013-01-21 12:00,22,111.77,111.77,111.77,111.77,1
20130301|2013-01-21 21:30,22,112,112,112,112,1
20130301|2013-01-21 22:00,22,111.94,111.94,111.94,111.94,5
20130301|2013-01-21 22:30,22,111.92,111.92,111.92,111.92,1
20130301|2013-01-21 23:00,22,112.05,112.05,112.05,112.05,3
20130301|2013-01-22 00:30,22,112.09,112.12,112.09,112.12,4
20130301|2013-01-22 01:00,22,112.04,112.04,112.04,112.04,3
20130301|2013-01-22 02:00,22,112.05,112.05,111.83,111.83,26
20130301|2013-01-22 02:30,22,111.75,111.75,111.58,111.58,8
20130301|2013-01-22 03:00,22,111.42,111.5,111.35,111.42,31
20130301|2013-01-22 03:30,22,111.72,111.8,111.61,111.8,15
20130301|2013-01-22 04:00,22,111.78,112.03,111.78,112.02,17
20130301|2013-01-22 04:30,22,112.07,112.1,111.94,112.1,7
20130301|2013-01-22 05:00,22,112.07,112.57,112.06,112.39,32
20130301|2013-01-22 05:30,22,112.21,112.21,112.21,112.21,1
20130301|2013-01-22 06:00,22,112.2,112.2,112.2,112.2,2
20130301|2013-01-22 06:30,22,112.11,112.16,112.11,112.14,18
20130301|2013-01-22 07:00,22,112.09,112.18,111.98,112.18,42
20130301|2013-01-22 07:30,22,112.18,112.2,112.03,112.1,26
20130301|2013-01-22 08:00,22,112.33,112.33,112.01,112.07,25
20130301|2013-01-22 08:30,22,112.1,112.25,112.03,112.08,62
20130301|2013-01-22 09:00,22,111.99,111.99,111.6,111.6,95
20130301|2013-01-22 09:30,22,111.67,111.82,111.57,111.82,15
20130301|2013-01-22 10:00,22,111.77,112.07,111.67,112.04,46
20130301|2013-01-22 10:30,22,112.05,112.07,111.89,112.04,17
20130301|2013-01-22 11:00,22,112.18,112.23,112.18,112.18,18
20130301|2013-01-22 11:30,22,112.2,112.32,112.14,112.25,101
20130301|2013-01-22 12:00,22,112.29,112.29,112.18,112.24,22
20130301|2013-01-22 12:30,22,112.35,112.52,112.35,112.47,52
20130301|2013-01-22 13:00,22,112.34,112.65,112.27,112.47,101
20130301|2013-01-22 13:30,22,112.5,112.5,112.39,112.47,19
20130301|2013-01-22 14:00,22,112.51,112.52,112.37,112.37,23
20130301|2013-01-22 14:30,22,112.5,112.5,112.45,112.45,7
20130301|2013-01-22 15:30,22,112.33,112.33,112.33,112.33,1
20130301|2013-01-22 21:00,23,112.17,112.17,112.16,112.16,4
20130301|2013-01-22 23:00,23,112.26,112.26,112.26,112.26,2
20130301|2013-01-23 01:00,23,112.3,112.3,112.24,112.24,6
20130301|2013-01-23 02:00,23,112.35,112.37,112.34,112.34,10
20130301|2013-01-23 02:30,23,112.25,112.25,112.25,112.25,1
20130301|2013-01-23 03:00,23,112.24,112.24,112.1,112.24,7
20130301|2013-01-23 03:30,23,112.29,112.4,112.26,112.35,24
20130301|2013-01-23 04:00,23,112.36,112.54,112.31,112.51,23
20130301|2013-01-23 04:30,23,112.54,112.54,112.37,112.49,11
20130301|2013-01-23 05:00,23,112.43,112.44,112.36,112.37,21
20130301|2013-01-23 05:30,23,112.4,112.41,112.39,112.39,9
20130301|2013-01-23 06:00,23,112.39,112.52,112.39,112.52,8
20130301|2013-01-23 06:30,23,112.61,112.61,112.61,112.61,3
20130301|2013-01-23 07:00,23,112.49,112.72,112.49,112.72,34
20130301|2013-01-23 07:30,23,112.74,112.74,112.42,112.42,35
20130301|2013-01-23 08:00,23,112.37,112.38,112.21,112.23,17
20130301|2013-01-23 08:30,23,112.4,112.57,112.35,112.52,141
20130301|2013-01-23 09:00,23,112.51,112.67,112.46,112.46,48
20130301|2013-01-23 09:30,23,112.46,112.57,112.33,112.52,33
20130301|2013-01-23 10:00,23,112.57,112.69,112.51,112.66,66
20130301|2013-01-23 10:30,23,112.68,112.77,112.57,112.73,49
20130301|2013-01-23 11:00,23,112.71,112.75,112.58,112.62,35
20130301|2013-01-23 11:30,23,112.68,112.91,112.68,112.86,98
20130301|2013-01-23 12:00,23,112.96,113.12,112.78,112.84,84
20130301|2013-01-23 12:30,23,112.85,112.99,112.69,112.82,113
20130301|2013-01-23 13:00,23,112.84,112.91,112.48,112.91,140
20130301|2013-01-23 13:30,23,112.86,113.05,112.81,113.03,60
20130301|2013-01-23 14:00,23,113.09,113.15,113.01,113.03,28
20130301|2013-01-23 14:30,23,113.03,113.03,112.86,112.88,13
20130301|2013-01-23 16:00,23,112.83,112.83,112.83,112.83,1
20130301|2013-01-23 18:30,24,112.57,112.57,112.57,112.57,1
20130301|2013-01-23 19:00,24,112.53,112.53,112.44,112.44,9
20130301|2013-01-23 19:30,24,112.51,112.51,112.51,112.51,1
20130301|2013-01-23 21:00,24,112.61,112.61,112.61,112.61,1
20130301|2013-01-23 22:00,24,112.67,112.67,112.66,112.66,2
20130301|2013-01-23 23:30,24,112.8,112.83,112.8,112.83,13
20130301|2013-01-24 00:00,24,112.73,112.73,112.73,112.73,1
20130301|2013-01-24 00:30,24,112.78,112.78,112.77,112.77,3
20130301|2013-01-24 01:30,24,112.71,112.82,112.71,112.82,26
20130301|2013-01-24 02:00,24,112.65,112.69,112.6,112.6,13
20130301|2013-01-24 02:30,24,112.68,112.7,112.67,112.67,8
20130301|2013-01-24 03:00,24,112.74,112.78,112.63,112.63,11
20130301|2013-01-24 03:30,24,112.68,112.68,112.57,112.57,6
20130301|2013-01-24 04:00,24,112.67,112.68,112.6,112.64,11
20130301|2013-01-24 04:30,24,112.66,112.66,112.43,112.43,10
20130301|2013-01-24 05:30,24,112.5,112.51,112.43,112.47,31
20130301|2013-01-24 06:00,24,112.46,112.74,112.46,112.74,9
20130301|2013-01-24 06:30,24,112.63,112.83,112.58,112.79,29
20130301|2013-01-24 07:00,24,112.77,112.77,112.49,112.52,26
20130301|2013-01-24 07:30,24,112.58,112.69,112.48,112.66,29
20130301|2013-01-24 08:00,24,112.65,112.92,112.55,112.61,55
20130301|2013-01-24 08:30,24,112.66,112.66,112.56,112.65,18
20130301|2013-01-24 09:00,24,112.66,112.8,112.66,112.7,19
20130301|2013-01-24 09:30,24,112.77,113.29,112.77,113.11,73
20130301|2013-01-24 10:00,24,113.1,113.6,113.1,113.53,105
20130301|2013-01-24 10:30,24,113.57,113.62,113.28,113.39,62
20130301|2013-01-24 11:00,24,113.36,113.46,113.21,113.25,41
20130301|2013-01-24 11:30,24,113.28,113.35,113.28,113.34,24
20130301|2013-01-24 12:00,24,113.47,113.47,113.3,113.3,21
20130301|2013-01-24 12:30,24,113.39,113.44,113.31,113.36,159
20130301|2013-01-24 13:00,24,113.32,113.44,113.27,113.32,100
20130301|2013-01-24 13:30,24,113.28,113.3,113.2,113.3,14
20130301|2013-01-24 14:00,24,113.25,113.25,113.25,113.25,1
20130301|2013-01-24 15:00,24,113.2,113.21,113.2,113.2,6
20130301|2013-01-24 19:00,25,113.17,113.22,113.17,113.2,20
20130301|2013-01-24 22:00,25,113.06,113.06,113.04,113.04,4
20130301|2013-01-25 00:00,25,113.13,113.13,113.05,113.05,9
20130301|2013-01-25 00:30,25,113.12,113.12,113.05,113.08,16
20130301|2013-01-25 01:00,25,113.22,113.24,113.22,113.24,5
20130301|2013-01-25 01:30,25,113.37,113.37,113.37,113.37,3
20130301|2013-01-25 02:00,25,113.31,113.48,113.31,113.48,6
20130301|2013-01-25 03:00,25,113.25,113.37,113.15,113.37,19
20130301|2013-01-25 03:30,25,113.31,113.31,113.31,113.31,2
20130301|2013-01-25 04:00,25,113.31,113.33,113.31,113.33,4
20130301|2013-01-25 04:30,25,113.42,113.54,113.41,113.54,15
20130301|2013-01-25 05:00,25,113.57,113.78,113.57,113.7,17
20130301|2013-01-25 05:30,25,113.66,113.66,113.66,113.66,5
20130301|2013-01-25 06:00,25,113.63,113.66,113.63,113.66,7
20130301|2013-01-25 06:30,25,113.72,113.82,113.72,113.8,36
20130301|2013-01-25 07:00,25,113.75,113.77,113.71,113.77,15
20130301|2013-01-25 07:30,25,113.71,113.71,113.7,113.7,2
20130301|2013-01-25 08:00,25,113.64,113.65,113.47,113.65,62
20130301|2013-01-25 08:30,25,113.61,113.79,113.54,113.67,14
20130301|2013-01-25 09:00,25,113.64,113.64,113.13,113.13,122
20130301|2013-01-25 09:30,25,113.31,113.33,112.84,113.33,101
20130301|2013-01-25 10:00,25,113.35,113.41,112.99,113.02,138
20130301|2013-01-25 10:30,25,113.08,113.24,113.05,113.12,27
20130301|2013-01-25 11:00,25,113.17,113.38,113.17,113.38,18
20130301|2013-01-25 11:30,25,113.35,113.51,113.32,113.51,57
20130301|2013-01-25 12:00,25,113.65,113.65,113.54,113.64,21
20130301|2013-01-25 12:30,25,113.54,113.54,113.33,113.4,25
20130301|2013-01-25 13:00,25,113.41,113.41,113.17,113.29,115
20130301|2013-01-25 13:30,25,113.32,113.5,113.32,113.42,29
20130301|2013-01-25 14:00,25,113.44,113.5,113.42,113.42,5
20130301|2013-01-25 14:30,25,113.4,113.4,113.4,113.4,1
20130301|2013-01-27 18:30,28,113.42,113.42,113.42,113.42,1
20130301|2013-01-27 19:00,28,113.4,113.4,113.4,113.4,1
20130301|2013-01-27 22:00,28,113.16,113.16,113.16,113.16,1
20130301|2013-01-27 22:30,28,113.18,113.18,113.18,113.18,1
20130301|2013-01-27 23:30,28,113.27,113.27,113.27,113.27,3
20130301|2013-01-28 00:30,28,113.31,113.31,113.31,113.31,3
20130301|2013-01-28 01:00,28,113.24,113.3,113.24,113.3,7
20130301|2013-01-28 02:00,28,113.13,113.14,112.97,112.98,17
20130301|2013-01-28 02:30,28,112.92,112.92,112.92,112.92,2
20130301|2013-01-28 03:00,28,112.85,113.17,112.85,113.17,17
20130301|2013-01-28 04:30,28,113.01,113.01,112.94,112.94,26
20130301|2013-01-28 05:00,28,112.97,112.97,112.93,112.93,10
20130301|2013-01-28 05:30,28,112.94,112.97,112.94,112.97,4
20130301|2013-01-28 06:00,28,112.98,112.98,112.96,112.96,4
20130301|2013-01-28 06:30,28,113.18,113.34,113.18,113.28,40
20130301|2013-01-28 07:00,28,113.32,113.35,113.11,113.11,38
20130301|2013-01-28 07:30,28,113.12,113.8,113.12,113.61,205
20130301|2013-01-28 08:00,28,113.61,113.66,113.46,113.66,30
20130301|2013-01-28 08:30,28,113.68,113.71,113.19,113.19,99
20130301|2013-01-28 09:00,28,113.14,113.15,112.64,112.82,85
20130301|2013-01-28 09:30,28,112.88,113.04,112.88,113.04,24
20130301|2013-01-28 10:00,28,113.04,113.18,112.98,113.15,77
20130301|2013-01-28 10:30,28,113.16,113.34,113.14,113.31,34
20130301|2013-01-28 11:00,28,113.23,113.27,113.12,113.12,24
20130301|2013-01-28 11:30,28,113.16,113.33,113.16,113.25,23
20130301|2013-01-28 12:00,28,113.34,113.35,113.34,113.35,2
20130301|2013-01-28 13:00,28,113.26,113.26,113.26,113.26,1
20130301|2013-01-28 13:30,28,113.5,113.51,113.5,113.51,3
20130301|2013-01-28 14:00,28,113.38,113.38,113.38,113.38,2
20130301|2013-01-28 19:00,29,113.54,113.59,113.53,113.57,6
20130301|2013-01-28 20:00,29,113.58,113.58,113.58,113.58,1
20130301|2013-01-28 21:30,29,113.49,113.49,113.49,113.49,2
20130301|2013-01-28 22:00,29,113.44,113.5,113.44,113.5,4
20130301|2013-01-29 00:00,29,113.62,113.62,113.62,113.62,1
20130301|2013-01-29 01:00,29,113.62,113.62,113.55,113.55,5
20130301|2013-01-29 01:30,29,113.62,113.62,113.55,113.6,7
20130301|2013-01-29 02:00,29,113.56,113.61,113.3,113.45,65
20130301|2013-01-29 02:30,29,113.48,113.48,113.36,113.37,12
20130301|2013-01-29 03:00,29,113.39,113.41,113.31,113.41,13
20130301|2013-01-29 03:30,29,113.46,113.46,113.36,113.39,6
20130301|2013-01-29 04:00,29,113.42,113.43,113.42,113.42,6
20130301|2013-01-29 04:30,29,113.17,113.22,113.08,113.22,53
20130301|2013-01-29 05:00,29,113.22,113.23,113.2,113.2,9
20130301|2013-01-29 05:30,29,113.16,113.17,113.13,113.17,12
20130301|2013-01-29 06:00,29,113.3,113.39,113.3,113.36,10
20130301|2013-01-29 06:30,29,113.4,113.43,113.35,113.35,12
20130301|2013-01-29 07:00,29,113.35,113.47,113.27,113.27,11
20130301|2013-01-29 07:30,29,113.27,113.31,113.19,113.31,25
20130301|2013-01-29 08:00,29,113.24,113.59,113.24,113.5,65
20130301|2013-01-29 08:30,29,113.46,113.49,113.2,113.49,41
20130301|2013-01-29 09:00,29,113.35,113.5,113.35,113.45,16
20130301|2013-01-29 09:30,29,113.61,114.34,113.61,114.21,75
20130301|2013-01-29 10:00,29,114.09,114.34,114.09,114.29,64
20130301|2013-01-29 10:30,29,114.21,114.47,114.15,114.47,37
20130301|2013-01-29 11:00,29,114.47,114.47,114.01,114.08,49
20130301|2013-01-29 11:30,29,114.04,114.13,113.95,114.08,31
20130301|2013-01-29 12:00,29,114.07,114.21,113.99,114.05,18
20130301|2013-01-29 12:30,29,114.03,114.21,113.98,114.06,92
20130301|2013-01-29 13:00,29,114,114.4,114,114.35,92
20130301|2013-01-29 13:30,29,114.27,114.28,114.15,114.15,24
20130301|2013-01-29 14:00,29,114.15,114.16,114.15,114.16,2
20130301|2013-01-29 14:30,29,114.21,114.21,114.21,114.21,1
20130301|2013-01-29 15:00,29,114.23,114.23,114.22,114.22,4
20130301|2013-01-29 15:30,29,114.19,114.21,114.18,114.18,5
20130301|2013-01-29 19:00,30,114.25,114.29,114.25,114.29,5
20130301|2013-01-29 19:30,30,114.38,114.46,114.38,114.46,7
20130301|2013-01-29 22:30,30,114.37,114.37,114.37,114.37,3
20130301|2013-01-30 01:30,30,114.54,114.54,114.54,114.54,2
20130301|2013-01-30 02:00,30,114.4,114.4,114.35,114.38,36
20130301|2013-01-30 02:30,30,114.37,114.39,114.09,114.12,21
20130301|2013-01-30 03:00,30,114.2,114.48,114.2,114.42,27
20130301|2013-01-30 03:30,30,114.42,114.54,114.41,114.54,8
20130301|2013-01-30 04:00,30,114.55,114.72,114.55,114.7,36
20130301|2013-01-30 04:30,30,114.73,114.8,114.61,114.68,23
20130301|2013-01-30 05:00,30,114.71,114.8,114.67,114.8,8
20130301|2013-01-30 05:30,30,114.9,114.93,114.81,114.88,19
20130301|2013-01-30 06:00,30,114.91,115.14,114.91,115.14,32
20130301|2013-01-30 06:30,30,115.08,115.22,114.89,114.92,63
20130301|2013-01-30 07:00,30,114.92,115.04,114.84,114.87,21
20130301|2013-01-30 07:30,30,114.74,114.77,114.52,114.64,49
20130301|2013-01-30 08:00,30,114.59,114.73,114.4,114.58,45
20130301|2013-01-30 08:30,30,114.52,114.57,114.35,114.55,32
20130301|2013-01-30 09:00,30,114.6,114.68,114.42,114.48,24
20130301|2013-01-30 09:30,30,114.51,114.9,114.26,114.73,125
20130301|2013-01-30 10:00,30,114.85,114.94,114.69,114.73,63
20130301|2013-01-30 10:30,30,114.65,114.65,114.56,114.58,27
20130301|2013-01-30 11:00,30,114.68,114.69,114.66,114.66,18
20130301|2013-01-30 11:30,30,114.74,114.75,114.58,114.68,42
20130301|2013-01-30 12:00,30,114.67,114.7,114.67,114.7,28
20130301|2013-01-30 12:30,30,114.83,114.83,114.64,114.74,34
20130301|2013-01-30 13:00,30,114.8,115.14,114.8,114.91,125
20130301|2013-01-30 13:30,30,114.89,114.97,114.86,114.97,24
20130301|2013-01-30 14:30,30,114.93,114.98,114.92,114.98,6
20130301|2013-01-30 15:30,30,115.09,115.09,115.09,115.09,6
20130301|2013-01-30 19:30,31,115.18,115.23,115.18,115.23,7
20130301|2013-01-30 20:30,31,115.08,115.09,114.97,115,6
20130301|2013-01-30 23:30,31,115.1,115.1,115.1,115.1,7
20130301|2013-01-31 00:00,31,115.06,115.06,115.06,115.06,3
20130301|2013-01-31 00:30,31,114.96,114.96,114.92,114.92,7
20130301|2013-01-31 01:00,31,115.01,115.03,115.01,115.03,7
20130301|2013-01-31 01:30,31,114.82,114.95,114.82,114.9,35
20130301|2013-01-31 02:00,31,114.89,114.89,114.72,114.77,27
20130301|2013-01-31 02:30,31,114.8,114.81,114.61,114.64,16
20130301|2013-01-31 03:00,31,114.6,114.82,114.59,114.8,59
20130301|2013-01-31 03:30,31,114.75,114.75,114.61,114.73,56
20130301|2013-01-31 04:00,31,114.87,115.01,114.82,114.82,15
20130301|2013-01-31 04:30,31,114.75,114.83,114.75,114.78,15
20130301|2013-01-31 05:00,31,114.68,114.72,114.6,114.72,29
20130301|2013-01-31 05:30,31,114.82,114.83,114.82,114.83,9
20130301|2013-01-31 06:00,31,114.79,114.8,114.76,114.76,15
20130301|2013-01-31 06:30,31,114.91,114.91,114.91,114.91,5
20130301|2013-01-31 07:00,31,114.91,114.91,114.74,114.74,97
20130301|2013-01-31 07:30,31,114.67,114.85,114.64,114.83,63
20130301|2013-01-31 08:00,31,114.85,114.85,114.31,114.53,175
20130301|2013-01-31 08:30,31,114.52,114.8,114.5,114.63,114
20130301|2013-01-31 09:00,31,114.56,114.74,114.54,114.54,72
20130301|2013-01-31 09:30,31,114.67,114.99,114.67,114.88,61
20130301|2013-01-31 10:00,31,114.87,115.26,114.81,115.24,102
20130301|2013-01-31 10:30,31,115.14,115.22,115.06,115.16,37
20130301|2013-01-31 11:00,31,115.32,115.4,115.29,115.29,121
20130301|2013-01-31 11:30,31,115.34,115.73,115.29,115.56,145
20130301|2013-01-31 12:00,31,115.55,115.61,115.45,115.56,95
20130301|2013-01-31 12:30,31,115.61,115.71,115.61,115.65,12
20130301|2013-01-31 13:00,31,115.7,115.7,115.34,115.46,55
20130301|2013-01-31 13:30,31,115.48,115.51,115.46,115.51,35
20130301|2013-01-31 14:00,31,115.45,115.6,115.45,115.6,3
20130301|2013-01-31 14:30,31,115.64,115.64,115.61,115.61,2
20130301|2013-01-31 15:30,31,115.53,115.53,115.53,115.53,4
20130301|2013-01-31 19:00,1,115.7,115.7,115.7,115.7,1
20130301|2013-01-31 19:30,1,115.74,115.84,115.74,115.84,12
20130301|2013-01-31 20:00,1,115.76,115.8,115.76,115.8,2
20130301|2013-01-31 21:30,1,115.85,115.85,115.85,115.85,2
20130301|2013-01-31 23:30,1,115.84,115.84,115.84,115.84,2
20130301|2013-02-01 00:00,1,115.75,115.75,115.75,115.75,1
20130301|2013-02-01 01:00,1,115.84,115.88,115.84,115.88,13
20130301|2013-02-01 01:30,1,115.77,115.77,115.71,115.71,4
20130301|2013-02-01 02:00,1,115.74,115.75,115.67,115.73,52
20130301|2013-02-01 02:30,1,115.75,115.75,115.43,115.51,21
20130301|2013-02-01 03:00,1,115.58,115.58,115.45,115.45,37
20130301|2013-02-01 03:30,1,115.47,115.66,115.47,115.66,10
20130301|2013-02-01 04:00,1,115.64,115.78,115.64,115.76,22
20130301|2013-02-01 04:30,1,115.79,115.87,115.74,115.81,20
20130301|2013-02-01 05:00,1,115.83,115.84,115.62,115.8,21
20130301|2013-02-01 05:30,1,115.88,116.09,115.87,115.87,47
20130301|2013-02-01 06:00,1,115.95,115.96,115.78,115.78,35
20130301|2013-02-01 06:30,1,115.82,116.14,115.82,116.05,23
20130301|2013-02-01 07:00,1,116.08,116.34,116.08,116.23,95
20130301|2013-02-01 07:30,1,116.28,116.66,116.2,116.62,93
20130301|2013-02-01 08:00,1,116.5,116.5,116,116.11,101
20130301|2013-02-01 08:30,1,116.07,116.35,115.96,116.21,54
20130301|2013-02-01 09:00,1,116.28,116.66,116.13,116.66,98
20130301|2013-02-01 09:30,1,116.61,117.07,116.61,116.97,56
20130301|2013-02-01 10:00,1,116.93,116.93,116.67,116.8,75
20130301|2013-02-01 10:30,1,116.8,116.95,116.8,116.83,30
20130301|2013-02-01 11:00,1,116.83,116.85,116.72,116.83,12
20130301|2013-02-01 11:30,1,116.83,116.84,116.56,116.56,29
20130301|2013-02-01 12:00,1,116.68,116.72,116.65,116.67,18
20130301|2013-02-01 12:30,1,116.71,117.01,116.71,116.99,36
20130301|2013-02-01 13:00,1,116.92,116.98,116.63,116.63,29
20130301|2013-02-01 13:30,1,116.73,116.73,116.67,116.67,4
20130301|2013-02-01 14:00,1,116.68,116.68,116.65,116.65,2
20130301|2013-02-01 14:30,1,116.57,116.57,116.57,116.57,2
20130301|2013-02-01 15:00,1,116.59,116.59,116.59,116.59,1
20130301|2013-02-01 15:30,1,116.62,116.62,116.62,116.62,4
20130301|2013-02-03 18:00,4,116.35,116.35,116.3,116.3,2
20130301|2013-02-03 23:00,4,116.51,116.55,116.51,116.55,5
20130301|2013-02-04 01:00,4,116.55,116.55,116.55,116.55,3
20130301|2013-02-04 01:30,4,116.49,116.49,116.49,116.49,1
20130301|2013-02-04 02:00,4,116.29,116.53,116.21,116.51,34
20130301|2013-02-04 02:30,4,116.56,116.56,116.48,116.48,5
20130301|2013-02-04 03:00,4,116.27,116.47,116.27,116.42,8
20130301|2013-02-04 03:30,4,116.39,116.39,116.31,116.31,13
20130301|2013-02-04 04:00,4,116.24,116.24,116.19,116.19,16
20130301|2013-02-04 04:30,4,116.16,116.16,115.95,115.95,24
20130301|2013-02-04 05:00,4,115.93,116.07,115.92,116,12
20130301|2013-02-04 05:30,4,115.93,116.01,115.92,115.96,8
20130301|2013-02-04 06:00,4,115.92,116.05,115.92,116.05,7
20130301|2013-02-04 06:30,4,115.91,115.91,115.9,115.9,3
20130301|2013-02-04 07:00,4,115.89,115.89,115.57,115.73,55
20130301|2013-02-04 07:30,4,115.82,115.83,115.76,115.83,5
20130301|2013-02-04 08:00,4,115.73,115.82,115.54,115.75,23
20130301|2013-02-04 08:30,4,115.7,115.86,115.69,115.86,7
20130301|2013-02-04 09:00,4,115.94,116.11,115.84,116.06,64
20130301|2013-02-04 09:30,4,115.99,116.31,115.99,116.24,38
20130301|2013-02-04 10:00,4,116.03,116.15,115.91,116.05,45
20130301|2013-02-04 10:30,4,116,116.02,115.81,115.81,16
20130301|2013-02-04 11:00,4,115.83,115.83,115.34,115.51,137
20130301|2013-02-04 11:30,4,115.52,115.6,115.49,115.49,54
20130301|2013-02-04 12:00,4,115.52,115.7,115.52,115.62,42
20130301|2013-02-04 12:30,4,115.63,115.77,115.6,115.75,21
20130301|2013-02-04 13:00,4,115.73,115.73,115.41,115.62,119
20130301|2013-02-04 13:30,4,115.61,115.64,115.56,115.56,35
20130301|2013-02-04 14:00,4,115.59,115.62,115.56,115.62,25
20130301|2013-02-04 14:30,4,115.61,115.61,115.53,115.53,14
20130301|2013-02-04 15:00,4,115.61,115.61,115.61,115.61,4
20130301|2013-02-04 15:30,4,115.6,115.6,115.6,115.6,4
20130301|2013-02-04 20:30,5,115.38,115.38,115.38,115.38,1
20130301|2013-02-04 21:00,5,115.22,115.23,115.08,115.2,12
20130301|2013-02-04 21:30,5,115.13,115.18,115.07,115.12,6
20130301|2013-02-04 22:00,5,115.14,115.14,115.14,115.14,2
20130301|2013-02-05 00:00,5,115.2,115.2,115.15,115.15,8
20130301|2013-02-05 01:00,5,115.13,115.17,115.12,115.17,8
20130301|2013-02-05 01:30,5,115.12,115.12,115.03,115.03,14
20130301|2013-02-05 02:00,5,115.33,115.6,115.33,115.59,35
20130301|2013-02-05 02:30,5,115.54,115.57,115.49,115.52,49
20130301|2013-02-05 03:00,5,115.54,115.7,115.54,115.7,31
20130301|2013-02-05 03:30,5,115.73,115.9,115.62,115.63,71
20130301|2013-02-05 04:00,5,115.7,116.13,115.69,116.08,56
20130301|2013-02-05 04:30,5,116.2,116.25,116.2,116.24,9
20130301|2013-02-05 05:00,5,116.15,116.15,116.14,116.15,14
20130301|2013-02-05 05:30,5,116.25,116.63,116.25,116.58,35
20130301|2013-02-05 06:00,5,116.62,116.78,116.54,116.66,42
20130301|2013-02-05 06:30,5,116.55,116.61,116.54,116.57,20
20130301|2013-02-05 07:00,5,116.58,116.62,116.55,116.55,18
20130301|2013-02-05 07:30,5,116.45,116.75,116.44,116.64,55
20130301|2013-02-05 08:00,5,116.65,116.94,116.63,116.79,134
20130301|2013-02-05 08:30,5,116.8,116.9,116.74,116.85,55
20130301|2013-02-05 09:00,5,116.74,117,116.66,116.73,101
20130301|2013-02-05 09:30,5,116.7,116.8,116.68,116.72,27
20130301|2013-02-05 10:00,5,116.73,116.99,116.6,116.7,123
20130301|2013-02-05 10:30,5,116.75,116.92,116.72,116.9,96
20130301|2013-02-05 11:00,5,116.87,116.98,116.87,116.96,15
20130301|2013-02-05 11:30,5,117.05,117.17,117.04,117.07,31
20130301|2013-02-05 12:00,5,117.04,117.15,116.97,117.15,29
20130301|2013-02-05 12:30,5,117.1,117.1,116.97,117.02,24
20130301|2013-02-05 13:00,5,117.03,117.03,116.47,116.58,77
20130301|2013-02-05 13:30,5,116.56,116.57,116.52,116.56,9
20130301|2013-02-05 14:00,5,116.56,116.56,116.44,116.46,19
20130301|2013-02-05 14:30,5,116.5,116.62,116.5,116.62,2
20130301|2013-02-05 15:00,5,116.57,116.57,116.57,116.57,1
20130301|2013-02-05 15:30,5,116.54,116.54,116.54,116.54,1
20130301|2013-02-05 19:00,6,116.55,116.55,116.55,116.55,3
20130301|2013-02-05 20:00,6,116.6,116.6,116.6,116.6,2
20130301|2013-02-05 20:30,6,116.8,116.8,116.8,116.8,2
20130301|2013-02-06 00:30,6,116.64,116.64,116.64,116.64,3
20130301|2013-02-06 01:00,6,116.58,116.58,116.57,116.57,6
20130301|2013-02-06 02:00,6,116.39,116.58,116.39,116.58,16
20130301|2013-02-06 02:30,6,116.51,116.63,116.51,116.63,7
20130301|2013-02-06 03:00,6,116.63,116.63,116.39,116.4,14
20130301|2013-02-06 03:30,6,116.39,116.39,116.39,116.39,3
20130301|2013-02-06 04:00,6,116.35,116.4,116.26,116.34,20
20130301|2013-02-06 04:30,6,116.24,116.24,116.24,116.24,1
20130301|2013-02-06 05:00,6,116.27,116.27,116.26,116.26,7
20130301|2013-02-06 05:30,6,116.36,116.36,116.36,116.36,3
20130301|2013-02-06 06:00,6,116.18,116.18,115.96,115.96,40
20130301|2013-02-06 06:30,6,116.08,116.08,115.89,115.95,14
20130301|2013-02-06 07:00,6,115.8,115.97,115.78,115.97,79
20130301|2013-02-06 07:30,6,116.01,116.01,115.73,116.01,32
20130301|2013-02-06 08:00,6,115.95,116.2,115.95,116.09,52
20130301|2013-02-06 08:30,6,116.05,116.12,115.85,115.87,97
20130301|2013-02-06 09:00,6,115.89,116.24,115.89,116.13,136
20130301|2013-02-06 09:30,6,116.12,116.35,116.08,116.35,50
20130301|2013-02-06 10:00,6,116.48,116.63,116.37,116.62,59
20130301|2013-02-06 10:30,6,116.63,116.95,116.6,116.95,49
20130301|2013-02-06 11:00,6,117.03,117.03,116.89,116.89,47
20130301|2013-02-06 11:30,6,116.93,116.93,116.78,116.78,5
20130301|2013-02-06 12:00,6,116.76,116.76,116.64,116.64,59
20130301|2013-02-06 12:30,6,116.65,116.7,116.59,116.68,17
20130301|2013-02-06 13:00,6,116.6,116.8,116.46,116.72,116
20130301|2013-02-06 13:30,6,116.73,116.79,116.73,116.78,18
20130301|2013-02-06 14:00,6,116.82,116.88,116.82,116.88,10
20130301|2013-02-06 14:30,6,116.85,116.88,116.84,116.88,65
20130301|2013-02-06 15:00,6,116.92,116.99,116.91,116.94,5
20130301|2013-02-06 15:30,6,116.88,116.88,116.87,116.87,6
20130301|2013-02-06 21:00,7,116.86,116.86,116.86,116.86,1
20130301|2013-02-06 22:00,7,116.89,116.89,116.89,116.89,3
20130301|2013-02-06 23:00,7,116.82,116.82,116.82,116.82,3
20130301|2013-02-06 23:30,7,116.81,116.87,116.81,116.87,4
20130301|2013-02-07 00:00,7,116.89,116.92,116.89,116.92,65
20130301|2013-02-07 00:30,7,116.9,116.9,116.86,116.86,7
20130301|2013-02-07 01:00,7,116.83,116.83,116.83,116.83,2
20130301|2013-02-07 01:30,7,116.83,116.85,116.76,116.76,64
20130301|2013-02-07 02:00,7,116.8,117.33,116.8,117.27,55
20130301|2013-02-07 02:30,7,117.26,117.53,117.25,117.43,39
20130301|2013-02-07 03:00,7,117.38,117.38,117.28,117.35,83
20130301|2013-02-07 03:30,7,117.38,117.39,117.3,117.33,24
20130301|2013-02-07 04:00,7,117.42,117.62,117.34,117.61,84
20130301|2013-02-07 04:30,7,117.58,117.62,117.57,117.62,9
20130301|2013-02-07 05:00,7,117.58,117.66,117.55,117.66,25
20130301|2013-02-07 05:30,7,117.68,117.68,117.57,117.57,4
20130301|2013-02-07 06:00,7,117.69,117.72,117.63,117.63,62
20130301|2013-02-07 06:30,7,117.79,117.79,117.55,117.55,74
20130301|2013-02-07 07:00,7,117.57,117.57,117.42,117.42,81
20130301|2013-02-07 07:30,7,117.42,117.46,117.24,117.41,103
20130301|2013-02-07 08:00,7,117.39,117.67,117.39,117.44,112
20130301|2013-02-07 08:30,7,117.51,117.64,117.36,117.49,47
20130301|2013-02-07 09:00,7,117.45,117.52,116.94,117.01,123
20130301|2013-02-07 09:30,7,116.89,117.21,116.88,117.13,66
20130301|2013-02-07 10:00,7,117.01,117.3,116.96,117.07,113
20130301|2013-02-07 10:30,7,117.12,117.14,116.91,116.99,108
20130301|2013-02-07 11:00,7,117,117.14,116.75,116.85,16
20130301|2013-02-07 11:30,7,116.87,117.08,116.86,117.06,29
20130301|2013-02-07 12:00,7,117.05,117.05,116.84,116.98,28
20130301|2013-02-07 12:30,7,116.86,117.01,116.77,116.97,49
20130301|2013-02-07 13:00,7,117.09,117.25,117,117.2,48
20130301|2013-02-07 13:30,7,117.25,117.28,117.13,117.28,95
20130301|2013-02-07 14:00,7,117.31,117.32,117.26,117.3,47
20130301|2013-02-07 14:30,7,117.3,117.3,117.3,117.3,2
20130301|2013-02-07 15:30,7,117.34,117.52,117.34,117.39,29
20130301|2013-02-07 16:00,7,117.54,117.65,117.54,117.65,12
20130301|2013-02-07 19:00,8,117.32,117.32,117.32,117.32,9
20130301|2013-02-07 21:00,8,117.77,117.77,117.77,117.77,2
20130301|2013-02-07 22:00,8,117.8,117.92,117.73,117.92,29
20130301|2013-02-07 22:30,8,117.78,117.88,117.78,117.85,5
20130301|2013-02-08 00:00,8,117.83,117.83,117.79,117.79,5
20130301|2013-02-08 01:00,8,117.78,117.78,117.78,117.78,5
20130301|2013-02-08 01:30,8,117.79,117.8,117.79,117.8,6
20130301|2013-02-08 02:00,8,117.77,117.81,117.75,117.75,22
20130301|2013-02-08 03:00,8,117.49,117.68,117.47,117.67,30
20130301|2013-02-08 03:30,8,117.6,117.61,117.55,117.61,25
20130301|2013-02-08 04:00,8,117.58,117.74,117.58,117.74,64
20130301|2013-02-08 04:30,8,117.84,117.86,117.81,117.81,16
20130301|2013-02-08 05:00,8,117.81,117.96,117.81,117.95,26
20130301|2013-02-08 05:30,8,118.08,118.35,118.08,118.12,59
20130301|2013-02-08 06:00,8,118.17,118.29,118.15,118.29,26
20130301|2013-02-08 06:30,8,118.28,118.28,118.16,118.17,19
20130301|2013-02-08 07:00,8,118.19,118.2,118.1,118.11,14
20130301|2013-02-08 07:30,8,118.3,118.34,118.23,118.24,16
20130301|2013-02-08 08:00,8,118.23,118.6,118.23,118.51,62
20130301|2013-02-08 08:30,8,118.63,118.84,118.56,118.56,43
20130301|2013-02-08 09:00,8,118.63,118.75,118.59,118.61,49
20130301|2013-02-08 09:30,8,118.63,118.91,118.61,118.72,9
20130301|2013-02-08 10:00,8,118.74,119.15,118.69,119.1,30
20130301|2013-02-08 10:30,8,119.09,119.11,118.86,118.98,45
20130301|2013-02-08 11:00,8,118.9,119.02,118.78,118.78,24
20130301|2013-02-08 11:30,8,118.81,118.83,118.68,118.69,20
20130301|2013-02-08 12:00,8,118.69,118.73,118.54,118.61,39
20130301|2013-02-08 12:30,8,118.61,118.83,118.61,118.83,20
20130301|2013-02-08 13:00,8,118.89,118.91,118.63,118.84,62
20130301|2013-02-08 13:30,8,118.85,118.86,118.78,118.78,17
20130301|2013-02-08 14:00,8,118.79,118.82,118.75,118.82,17
20130301|2013-02-08 14:30,8,118.82,118.94,118.82,118.94,15
20130301|2013-02-08 15:30,8,118.89,118.89,118.84,118.84,6
20130301|2013-02-08 16:00,8,118.86,118.86,118.86,118.86,2
20130301|2013-02-10 17:00,11,119.01,119.01,118.9,118.94,15
20130301|2013-02-10 18:30,11,118.98,118.98,118.98,118.98,2
20130301|2013-02-10 19:00,11,118.93,118.98,118.93,118.95,19
20130301|2013-02-10 20:00,11,118.87,118.87,118.87,118.87,2
20130301|2013-02-10 21:00,11,118.75,118.75,118.75,118.75,1
20130301|2013-02-10 22:00,11,118.82,118.83,118.82,118.83,4
20130301|2013-02-10 23:30,11,118.79,118.79,118.79,118.79,2
20130301|2013-02-11 00:00,11,118.78,118.78,118.75,118.75,8
20130301|2013-02-11 01:00,11,118.79,118.79,118.79,118.79,2
20130301|2013-02-11 01:30,11,118.7,118.7,118.7,118.7,4
20130301|2013-02-11 02:00,11,118.53,118.53,118.51,118.53,11
20130301|2013-02-11 02:30,11,118.58,118.59,118.45,118.45,41
20130301|2013-02-11 03:00,11,118.51,118.66,118.51,118.66,21
20130301|2013-02-11 03:30,11,118.67,118.67,118.49,118.49,3
20130301|2013-02-11 04:00,11,118.46,118.46,118.46,118.46,2
20130301|2013-02-11 04:30,11,118.43,118.43,118.31,118.41,7
20130301|2013-02-11 05:00,11,118.39,118.39,118.14,118.25,31
20130301|2013-02-11 05:30,11,118.03,118.03,118.02,118.02,6
20130301|2013-02-11 06:00,11,118.04,118.13,118.04,118.05,22
20130301|2013-02-11 06:30,11,118.09,118.15,118.07,118.07,47
20130301|2013-02-11 07:00,11,117.91,118.05,117.89,117.94,59
20130301|2013-02-11 07:30,11,117.84,118.02,117.55,118.02,68
20130301|2013-02-11 08:00,11,117.98,118.09,117.94,118.03,12
20130301|2013-02-11 08:30,11,118.03,118.03,117.79,117.84,37
20130301|2013-02-11 09:00,11,117.83,118.03,117.73,117.74,49
20130301|2013-02-11 09:30,11,117.73,117.87,117.73,117.87,22
20130301|2013-02-11 10:00,11,118.01,118.51,118.01,118.37,37
20130301|2013-02-11 10:30,11,118.4,118.53,118.24,118.49,46
20130301|2013-02-11 11:00,11,118.32,118.32,118.32,118.32,2
20130301|2013-02-11 11:30,11,118.29,118.29,118.12,118.15,11
20130301|2013-02-11 12:30,11,118.08,118.08,118.08,118.08,2
20130301|2013-02-11 13:00,11,117.99,118.12,117.75,118.05,70
20130301|2013-02-11 13:30,11,118.12,118.18,118.07,118.08,33
20130301|2013-02-11 14:00,11,118.13,118.24,118.11,118.24,35
20130301|2013-02-11 14:30,11,118.32,118.32,118.32,118.32,2
20130301|2013-02-11 15:30,11,118.25,118.3,118.23,118.29,30
20130301|2013-02-11 19:30,12,118.31,118.31,118.31,118.31,1
20130301|2013-02-11 22:00,12,118.21,118.21,118.21,118.21,1
20130301|2013-02-12 00:30,12,118.09,118.09,118.09,118.09,3
20130301|2013-02-12 02:00,12,117.94,117.94,117.93,117.93,6
20130301|2013-02-12 02:30,12,117.98,118,117.98,118,14
20130301|2013-02-12 03:00,12,118.14,118.14,118.14,118.14,3
20130301|2013-02-12 04:30,12,118.33,118.53,118.33,118.47,17
20130301|2013-02-12 05:00,12,118.78,118.8,118.66,118.66,8
20130301|2013-02-12 05:30,12,118.63,118.82,118.63,118.81,6
20130301|2013-02-12 06:00,12,118.78,118.78,118.62,118.62,8
20130301|2013-02-12 06:30,12,118.63,118.63,118.62,118.62,10
20130301|2013-02-12 07:00,12,118.57,118.63,118.45,118.45,31
20130301|2013-02-12 07:30,12,118.37,118.71,118.37,118.71,10
20130301|2013-02-12 08:00,12,118.57,118.61,118.45,118.61,11
20130301|2013-02-12 08:30,12,118.55,118.55,118.24,118.25,102
20130301|2013-02-12 09:00,12,118.25,118.25,118.25,118.25,5
20130301|2013-02-12 09:30,12,118.25,118.25,118.25,118.25,9
20130301|2013-02-12 10:00,12,118.13,118.13,117.96,117.96,8
20130301|2013-02-12 10:30,12,118.08,118.15,118.08,118.1,13
20130301|2013-02-12 11:00,12,118.3,118.3,118.25,118.25,3
20130301|2013-02-12 11:30,12,118.26,118.26,118.26,118.26,6
20130301|2013-02-12 12:00,12,118.31,118.31,118.31,118.31,1
20130301|2013-02-12 13:00,12,118.54,118.54,118.54,118.54,6
20130301|2013-02-12 14:00,12,118.68,118.68,118.68,118.68,1
20130301|2013-02-12 14:30,12,118.65,118.65,118.65,118.65,1
20130301|2013-02-12 21:00,13,118.54,118.54,118.54,118.54,10
20130301|2013-02-13 06:00,13,118.72,118.72,118.72,118.72,1
20130301|2013-02-13 07:30,13,118.72,118.72,118.72,118.72,1
20130301|2013-02-13 09:30,13,118.38,118.38,118.36,118.36,2
20130301|2013-02-13 10:00,13,118.66,118.66,118.66,118.66,1
20130301|2013-02-13 10:30,13,118.58,118.58,118.58,118.58,1
20130301|2013-02-13 11:30,13,118.9,118.9,118.9,118.9,1
20130301|2013-02-13 12:00,13,118.92,118.92,118.92,118.92,1
20130301|2013-02-13 13:00,13,118.67,118.67,118.5,118.5,2
20130401|2012-11-19 12:30,19,109.87,109.87,109.87,109.87,1
20130401|2012-11-20 10:30,20,108.27,108.32,108.27,108.32,2
20130401|2012-11-21 04:00,21,109.04,109.04,109.04,109.04,1
20130401|2012-11-21 10:30,21,108.44,108.44,108.44,108.44,2
20130401|2012-11-22 22:00,23,108.35,108.35,108.35,108.35,1
20130401|2012-11-23 09:00,23,109.36,109.49,109.36,109.49,2
20130401|2012-11-23 10:30,23,108.77,108.77,108.77,108.77,1
20130401|2012-11-27 09:30,27,108.21,108.21,108.21,108.21,1
20130401|2012-11-27 12:30,27,108.3,108.42,108.3,108.42,4
20130401|2012-11-28 04:30,28,107.69,107.69,107.69,107.69,1
20130401|2012-11-28 05:30,28,107.44,107.44,107.44,107.44,1
20130401|2012-11-29 10:30,29,108.22,108.22,108.22,108.22,1
20130401|2012-12-03 00:30,3,109.31,109.31,109.31,109.31,1
20130401|2012-12-03 06:30,3,109.42,109.42,109.42,109.42,1
20130401|2012-12-03 10:30,3,108.83,108.83,108.83,108.83,1
20130401|2012-12-04 11:30,4,107.59,107.6,107.58,107.58,4
20130401|2012-12-05 06:30,5,108.01,108.01,108.01,108.01,1
20130401|2012-12-06 11:00,6,105.14,105.18,105.14,105.18,3
20130401|2012-12-06 11:30,6,105.14,105.14,105.14,105.14,1
20130401|2012-12-07 14:30,7,105.04,105.04,105.04,105.04,1
20130401|2012-12-11 13:00,11,104.93,104.93,104.93,104.93,1
20130401|2012-12-12 06:30,12,106.02,106.04,106.02,106.04,2
20130401|2012-12-12 10:30,12,106.55,106.55,106.55,106.55,1
20130401|2012-12-12 13:00,12,106.44,106.44,106.44,106.44,1
20130401|2012-12-14 04:30,14,105.67,105.67,105.67,105.67,1
20130401|2012-12-19 09:30,19,108,108,108,108,1
20130401|2012-12-20 12:00,20,108.78,108.79,108.77,108.77,6
20130401|2012-12-21 11:30,21,107.53,107.53,107.53,107.53,1
20130401|2013-01-02 11:30,2,109.88,109.88,109.88,109.88,1
20130401|2013-01-02 12:00,2,109.91,109.91,109.91,109.91,1
20130401|2013-01-04 04:30,4,108.37,108.37,108.37,108.37,1
20130401|2013-01-04 08:30,4,109.5,109.5,109.5,109.5,1
20130401|2013-01-07 02:00,7,108.9,108.9,108.9,108.9,10
20130401|2013-01-07 02:30,7,108.9,108.9,108.9,108.9,1
20130401|2013-01-07 08:30,7,108.69,108.69,108.66,108.66,2
20130401|2013-01-07 09:30,7,108.92,108.94,108.92,108.94,2
20130401|2013-01-07 10:30,7,109.28,109.35,109.2,109.2,7
20130401|2013-01-07 11:30,7,109.3,109.3,109.29,109.3,5
20130401|2013-01-08 05:30,8,110.4,110.4,110.4,110.4,1
20130401|2013-01-08 08:00,8,110.28,110.28,110.28,110.28,2
20130401|2013-01-08 09:30,8,109.81,109.81,109.7,109.7,2
20130401|2013-01-08 10:00,8,109.87,109.87,109.87,109.87,1
20130401|2013-01-09 09:30,9,109.7,109.7,109.7,109.7,1
20130401|2013-01-09 11:30,9,109.86,109.86,109.86,109.86,4
20130401|2013-01-10 08:30,10,111.08,111.08,110.86,110.86,5
20130401|2013-01-11 07:30,11,109.28,109.28,109.28,109.28,1
20130401|2013-01-15 13:30,15,108.93,108.93,108.93,108.93,1
20130401|2013-01-15 14:00,15,108.93,108.93,108.93,108.93,1
20130401|2013-01-15 15:30,15,109.08,109.08,108.95,108.95,2
20130401|2013-01-16 00:30,16,109.21,109.21,109.21,109.21,1
20130401|2013-01-16 01:00,16,109.26,109.26,109.26,109.26,2
20130401|2013-01-16 01:30,16,109.24,109.24,109.23,109.23,4
20130401|2013-01-16 02:00,16,109.08,109.18,109.07,109.18,4
20130401|2013-01-16 02:30,16,108.85,108.85,108.85,108.85,1
20130401|2013-01-16 04:00,16,109.08,109.08,109.08,109.08,2
20130401|2013-01-16 05:30,16,109.06,109.06,109.06,109.06,4
20130401|2013-01-16 06:30,16,108.89,108.89,108.85,108.85,3
20130401|2013-01-16 07:00,16,108.97,108.97,108.97,108.97,2
20130401|2013-01-16 08:00,16,109.04,109.24,109.04,109.24,21
20130401|2013-01-16 08:30,16,109.13,109.17,109.06,109.07,17
20130401|2013-01-16 09:30,16,109.02,109.02,109.02,109.02,5
20130401|2013-01-16 10:00,16,109.32,109.53,109.13,109.13,29
20130401|2013-01-16 10:30,16,109.2,109.2,109.2,109.2,5
20130401|2013-01-16 11:30,16,109.13,109.13,109.13,109.13,1
20130401|2013-01-16 12:00,16,108.92,108.92,108.7,108.71,12
20130401|2013-01-16 13:00,16,108.89,108.89,108.89,108.89,2
20130401|2013-01-16 13:30,16,108.91,108.91,108.91,108.91,3
20130401|2013-01-17 01:00,17,109.04,109.05,109.04,109.05,3
20130401|2013-01-17 01:30,17,109.03,109.03,109.03,109.03,2
20130401|2013-01-17 02:00,17,108.78,108.78,108.78,108.78,4
20130401|2013-01-17 02:30,17,109.02,109.2,109.02,109.2,7
20130401|2013-01-17 03:00,17,109.21,109.21,109.21,109.21,2
20130401|2013-01-17 03:30,17,109.14,109.14,109.14,109.14,2
20130401|2013-01-17 04:00,17,109.28,109.37,109.28,109.29,5
20130401|2013-01-17 04:30,17,109.24,109.29,109.23,109.29,6
20130401|2013-01-17 05:30,17,109.38,109.4,109.38,109.4,4
20130401|2013-01-17 06:30,17,109.47,109.47,109.47,109.47,2
20130401|2013-01-17 07:00,17,109.35,109.35,109.35,109.35,2
20130401|2013-01-17 07:30,17,109.76,109.76,109.76,109.76,2
20130401|2013-01-17 08:00,17,109.86,110.04,109.86,110,18
20130401|2013-01-17 08:30,17,109.87,110.02,109.86,110.02,9
20130401|2013-01-17 09:00,17,109.77,109.91,109.75,109.91,6
20130401|2013-01-17 09:30,17,109.91,109.91,109.58,109.58,20
20130401|2013-01-17 10:00,17,109.62,109.62,109.33,109.33,12
20130401|2013-01-17 10:30,17,109.44,109.68,109.44,109.68,7
20130401|2013-01-17 11:00,17,109.77,109.77,109.77,109.77,5
20130401|2013-01-17 11:30,17,109.82,110.35,109.82,110.35,14
20130401|2013-01-17 12:00,17,110.45,110.45,110.31,110.33,10
20130401|2013-01-17 12:30,17,110.07,110.33,110.01,110.33,19
20130401|2013-01-17 13:00,17,110.39,110.53,110.39,110.53,11
20130401|2013-01-17 13:30,17,110.08,110.08,110.08,110.08,5
20130401|2013-01-17 22:00,18,110.25,110.25,110.24,110.24,3
20130401|2013-01-18 00:30,18,110.45,110.45,110.45,110.45,1
20130401|2013-01-18 01:30,18,110.51,110.51,110.51,110.51,2
20130401|2013-01-18 02:30,18,110.16,110.16,110.16,110.16,2
20130401|2013-01-18 03:00,18,109.97,109.97,109.97,109.97,2
20130401|2013-01-18 03:30,18,109.86,109.86,109.86,109.86,1
20130401|2013-01-18 04:30,18,109.92,109.92,109.87,109.91,8
20130401|2013-01-18 05:00,18,109.93,110.04,109.93,110.04,4
20130401|2013-01-18 06:00,18,109.68,109.68,109.68,109.68,4
20130401|2013-01-18 07:00,18,109.89,110.23,109.85,110.23,5
20130401|2013-01-18 08:00,18,110.31,110.31,110.25,110.25,10
20130401|2013-01-18 09:00,18,109.97,109.97,109.97,109.97,1
20130401|2013-01-18 10:00,18,109.92,109.92,109.92,109.92,6
20130401|2013-01-18 11:00,18,110.35,110.35,110.35,110.35,5
20130401|2013-01-18 11:30,18,110.5,110.63,110.5,110.63,4
20130401|2013-01-18 12:00,18,110.84,110.84,110.84,110.84,5
20130401|2013-01-18 13:00,18,110.91,110.91,110.91,110.91,2
20130401|2013-01-18 13:30,18,110.88,110.88,110.88,110.88,2
20130401|2013-01-20 23:00,22,110.6,110.6,110.6,110.6,3
20130401|2013-01-21 01:00,22,110.59,110.59,110.59,110.59,3
20130401|2013-01-21 01:30,22,110.61,110.64,110.61,110.64,4
20130401|2013-01-21 02:30,22,110.73,110.73,110.73,110.73,1
20130401|2013-01-21 03:30,22,110.64,110.64,110.64,110.64,3
20130401|2013-01-21 04:00,22,110.76,110.76,110.76,110.76,3
20130401|2013-01-21 04:30,22,110.71,110.71,110.69,110.69,5
20130401|2013-01-21 05:00,22,110.58,110.66,110.58,110.66,7
20130401|2013-01-21 06:30,22,110.57,110.57,110.57,110.57,1
20130401|2013-01-21 07:00,22,110.46,110.46,110.46,110.46,5
20130401|2013-01-21 07:30,22,110.51,110.51,110.51,110.51,1
20130401|2013-01-22 02:00,22,111.13,111.13,110.91,110.91,7
20130401|2013-01-22 02:30,22,110.64,110.64,110.64,110.64,3
20130401|2013-01-22 03:00,22,110.44,110.54,110.44,110.48,10
20130401|2013-01-22 03:30,22,110.78,110.78,110.78,110.78,1
20130401|2013-01-22 04:00,22,110.85,110.85,110.85,110.85,3
20130401|2013-01-22 05:00,22,111.17,111.47,111.17,111.47,9
20130401|2013-01-22 06:30,22,111.18,111.18,111.18,111.18,3
20130401|2013-01-22 07:00,22,111.03,111.03,111.03,111.03,3
20130401|2013-01-22 07:30,22,111.07,111.07,111.07,111.07,2
20130401|2013-01-22 08:00,22,111.37,111.37,111.11,111.11,6
20130401|2013-01-22 08:30,22,111.15,111.15,111.14,111.14,5
20130401|2013-01-22 09:00,22,110.96,110.96,110.69,110.69,16
20130401|2013-01-22 09:30,22,110.74,110.74,110.74,110.74,1
20130401|2013-01-22 10:00,22,110.86,110.86,110.86,110.86,4
20130401|2013-01-22 10:30,22,111.07,111.08,111.07,111.08,2
20130401|2013-01-22 11:30,22,111.17,111.27,111.17,111.26,3
20130401|2013-01-22 12:00,22,111.2,111.2,111.2,111.2,5
20130401|2013-01-22 13:00,22,111.51,111.56,111.34,111.34,7
20130401|2013-01-22 13:30,22,111.44,111.44,111.44,111.44,1
20130401|2013-01-22 23:00,23,111.18,111.18,111.18,111.18,1
20130401|2013-01-23 00:00,23,111.18,111.18,111.18,111.18,1
20130401|2013-01-23 01:30,23,111.21,111.21,111.21,111.21,1
20130401|2013-01-23 02:00,23,111.29,111.29,111.29,111.29,3
20130401|2013-01-23 03:00,23,111.12,111.12,111.12,111.12,1
20130401|2013-01-23 03:30,23,111.23,111.37,111.22,111.31,16
20130401|2013-01-23 04:00,23,111.32,111.48,111.28,111.46,8
20130401|2013-01-23 04:30,23,111.41,111.41,111.41,111.41,2
20130401|2013-01-23 05:00,23,111.39,111.45,111.33,111.34,13
20130401|2013-01-23 05:30,23,111.37,111.37,111.37,111.37,1
20130401|2013-01-23 06:30,23,111.47,111.47,111.47,111.47,1
20130401|2013-01-23 08:30,23,111.28,111.46,111.28,111.45,34
20130401|2013-01-23 09:00,23,111.5,111.52,111.5,111.52,7
20130401|2013-01-23 10:00,23,111.6,111.6,111.6,111.6,5
20130401|2013-01-23 11:00,23,111.64,111.64,111.64,111.64,5
20130401|2013-01-23 11:30,23,111.73,111.76,111.66,111.71,15
20130401|2013-01-23 12:00,23,111.93,111.97,111.74,111.74,8
20130401|2013-01-23 12:30,23,111.9,111.9,111.9,111.9,4
20130401|2013-01-23 13:00,23,111.66,111.68,111.46,111.68,25
20130401|2013-01-23 13:30,23,111.77,111.86,111.73,111.86,12
20130401|2013-01-23 14:30,23,111.79,111.79,111.75,111.75,2
20130401|2013-01-23 23:30,24,111.68,111.72,111.68,111.72,5
20130401|2013-01-24 00:00,24,111.66,111.66,111.6,111.6,6
20130401|2013-01-24 00:30,24,111.68,111.68,111.66,111.66,5
20130401|2013-01-24 01:00,24,111.67,111.67,111.67,111.67,2
20130401|2013-01-24 01:30,24,111.6,111.6,111.6,111.6,3
20130401|2013-01-24 02:00,24,111.51,111.51,111.51,111.51,2
20130401|2013-01-24 02:30,24,111.59,111.59,111.59,111.59,2
20130401|2013-01-24 03:00,24,111.62,111.62,111.62,111.62,1
20130401|2013-01-24 03:30,24,111.6,111.6,111.5,111.5,5
20130401|2013-01-24 04:00,24,111.59,111.59,111.56,111.56,3
20130401|2013-01-24 04:30,24,111.45,111.45,111.42,111.42,4
20130401|2013-01-24 05:30,24,111.45,111.45,111.45,111.45,2
20130401|2013-01-24 06:30,24,111.76,111.76,111.76,111.76,4
20130401|2013-01-24 08:00,24,111.61,111.84,111.55,111.64,19
20130401|2013-01-24 08:30,24,111.61,111.63,111.56,111.63,23
20130401|2013-01-24 09:00,24,111.64,111.7,111.64,111.68,5
20130401|2013-01-24 09:30,24,111.83,112.19,111.83,112.04,17
20130401|2013-01-24 10:00,24,112.24,112.37,112.24,112.37,6
20130401|2013-01-24 10:30,24,112.46,112.46,112.22,112.22,24
20130401|2013-01-24 11:00,24,112.35,112.35,112.13,112.13,13
20130401|2013-01-24 11:30,24,112.23,112.31,112.23,112.29,22
20130401|2013-01-24 12:00,24,112.29,112.34,112.29,112.34,4
20130401|2013-01-24 12:30,24,112.26,112.3,112.26,112.28,10
20130401|2013-01-24 13:30,24,112.17,112.17,112.17,112.17,7
20130401|2013-01-24 15:00,24,112.17,112.17,112.17,112.17,3
20130401|2013-01-24 15:30,24,112.25,112.25,112.25,112.25,10
20130401|2013-01-25 00:00,25,112.07,112.07,112,112,4
20130401|2013-01-25 00:30,25,112.06,112.06,111.98,112.01,9
20130401|2013-01-25 01:00,25,112.24,112.24,112.24,112.24,1
20130401|2013-01-25 01:30,25,112.32,112.32,112.32,112.32,3
20130401|2013-01-25 03:00,25,112.2,112.2,112.2,112.2,1
20130401|2013-01-25 03:30,25,112.26,112.26,112.25,112.25,2
20130401|2013-01-25 04:00,25,112.3,112.34,112.3,112.34,2
20130401|2013-01-25 05:00,25,112.6,112.63,112.56,112.57,7
20130401|2013-01-25 05:30,25,112.52,112.52,112.49,112.49,3
20130401|2013-01-25 06:30,25,112.66,112.7,112.66,112.7,7
20130401|2013-01-25 07:00,25,112.64,112.64,112.61,112.61,4
20130401|2013-01-25 08:00,25,112.44,112.46,112.44,112.46,3
20130401|2013-01-25 08:30,25,112.66,112.66,112.66,112.66,2
20130401|2013-01-25 09:00,25,112.47,112.51,112.07,112.07,37
20130401|2013-01-25 09:30,25,112.11,112.11,111.79,112.1,28
20130401|2013-01-25 10:00,25,112.22,112.27,111.94,111.94,39
20130401|2013-01-25 10:30,25,111.96,112.05,111.96,111.99,5
20130401|2013-01-25 11:00,25,112.06,112.25,112.06,112.25,14
20130401|2013-01-25 11:30,25,112.22,112.39,112.22,112.39,5
20130401|2013-01-25 12:00,25,112.43,112.43,112.43,112.43,1
20130401|2013-01-25 13:00,25,112.12,112.21,112.11,112.18,28
20130401|2013-01-25 14:30,25,112.28,112.28,112.28,112.28,1
20130401|2013-01-27 22:30,28,112.05,112.05,112.05,112.05,1
20130401|2013-01-28 01:00,28,112.17,112.17,112.17,112.17,3
20130401|2013-01-28 02:00,28,111.86,111.86,111.86,111.86,1
20130401|2013-01-28 03:00,28,112.03,112.03,112.03,112.03,3
20130401|2013-01-28 03:30,28,111.94,111.94,111.94,111.94,1
20130401|2013-01-28 04:00,28,111.85,111.85,111.85,111.85,3
20130401|2013-01-28 04:30,28,111.84,111.84,111.84,111.84,3
20130401|2013-01-28 06:00,28,111.9,111.9,111.9,111.9,2
20130401|2013-01-28 06:30,28,112.07,112.23,112.07,112.23,9
20130401|2013-01-28 07:00,28,112.13,112.13,112.03,112.03,8
20130401|2013-01-28 07:30,28,112.11,112.51,112.11,112.44,14
20130401|2013-01-28 08:00,28,112.39,112.39,112.39,112.39,1
20130401|2013-01-28 08:30,28,112.62,112.62,112.25,112.25,37
20130401|2013-01-28 09:00,28,112.07,112.07,111.69,111.81,19
20130401|2013-01-28 09:30,28,111.83,111.91,111.83,111.91,6
20130401|2013-01-28 10:30,28,112.09,112.1,112.07,112.07,7
20130401|2013-01-28 19:00,29,112.46,112.49,112.46,112.49,6
20130401|2013-01-28 22:00,29,112.35,112.4,112.35,112.4,4
20130401|2013-01-29 00:00,29,112.57,112.57,112.57,112.57,3
20130401|2013-01-29 01:30,29,112.5,112.53,112.5,112.53,7
20130401|2013-01-29 02:00,29,112.51,112.51,112.26,112.38,14
20130401|2013-01-29 02:30,29,112.33,112.33,112.3,112.3,5
20130401|2013-01-29 03:00,29,112.23,112.33,112.23,112.33,10
20130401|2013-01-29 03:30,29,112.32,112.32,112.32,112.32,2
20130401|2013-01-29 04:30,29,112.28,112.28,112.09,112.14,19
20130401|2013-01-29 05:00,29,112.2,112.2,112.2,112.2,2
20130401|2013-01-29 05:30,29,112.12,112.15,112.12,112.15,4
20130401|2013-01-29 06:30,29,112.4,112.4,112.4,112.4,3
20130401|2013-01-29 07:00,29,112.45,112.45,112.4,112.4,4
20130401|2013-01-29 07:30,29,112.27,112.3,112.21,112.3,6
20130401|2013-01-29 08:00,29,112.29,112.29,112.29,112.29,2
20130401|2013-01-29 09:00,29,112.45,112.45,112.41,112.41,3
20130401|2013-01-29 09:30,29,112.58,113.29,112.58,113.29,8
20130401|2013-01-29 10:00,29,113.15,113.28,113.15,113.23,14
20130401|2013-01-29 10:30,29,113.31,113.4,113.31,113.4,4
20130401|2013-01-29 11:00,29,113.39,113.41,113,113.06,14
20130401|2013-01-29 11:30,29,113.01,113.01,112.98,112.98,5
20130401|2013-01-29 12:00,29,112.93,112.93,112.93,112.93,3
20130401|2013-01-29 12:30,29,112.99,112.99,112.99,112.99,1
20130401|2013-01-29 13:00,29,112.99,112.99,112.99,112.99,5
20130401|2013-01-29 13:30,29,113.09,113.09,113.09,113.09,5
20130401|2013-01-29 22:30,30,113.29,113.29,113.29,113.29,3
20130401|2013-01-29 23:00,30,113.32,113.32,113.32,113.32,1
20130401|2013-01-30 01:30,30,113.49,113.49,113.49,113.49,2
20130401|2013-01-30 02:00,30,113.33,113.33,113.32,113.32,8
20130401|2013-01-30 02:30,30,113.18,113.19,113.18,113.19,3
20130401|2013-01-30 03:00,30,113.3,113.3,113.3,113.3,2
20130401|2013-01-30 04:00,30,113.49,113.63,113.49,113.56,13
20130401|2013-01-30 04:30,30,113.72,113.72,113.56,113.56,15
20130401|2013-01-30 05:00,30,113.66,113.66,113.66,113.66,3
20130401|2013-01-30 05:30,30,113.77,113.84,113.77,113.84,9
20130401|2013-01-30 06:00,30,113.93,114.07,113.91,114.07,5
20130401|2013-01-30 06:30,30,114.14,114.14,113.86,113.94,9
20130401|2013-01-30 07:00,30,113.99,113.99,113.84,113.88,15
20130401|2013-01-30 07:30,30,113.64,113.67,113.48,113.64,7
20130401|2013-01-30 08:00,30,113.44,113.49,113.4,113.49,7
20130401|2013-01-30 08:30,30,113.34,113.42,113.34,113.42,7
20130401|2013-01-30 09:00,30,113.43,113.43,113.43,113.43,2
20130401|2013-01-30 09:30,30,113.31,113.81,113.25,113.81,24
20130401|2013-01-30 10:00,30,113.68,113.68,113.68,113.68,2
20130401|2013-01-30 10:30,30,113.58,113.58,113.58,113.58,4
20130401|2013-01-30 11:00,30,113.6,113.6,113.6,113.6,2
20130401|2013-01-30 11:30,30,113.61,113.61,113.61,113.61,5
20130401|2013-01-30 12:00,30,113.67,113.71,113.67,113.71,6
20130401|2013-01-30 13:00,30,114,114.04,113.98,114.04,16
20130401|2013-01-30 13:30,30,113.93,113.93,113.93,113.93,1
20130401|2013-01-31 00:00,31,114.14,114.14,114.08,114.08,4
20130401|2013-01-31 00:30,31,113.96,113.96,113.96,113.96,1
20130401|2013-01-31 01:00,31,114.02,114.02,114.02,114.02,3
20130401|2013-01-31 01:30,31,113.88,113.95,113.88,113.95,8
20130401|2013-01-31 02:00,31,113.84,113.84,113.84,113.84,2
20130401|2013-01-31 02:30,31,113.65,113.65,113.65,113.65,3
20130401|2013-01-31 03:00,31,113.7,113.79,113.69,113.79,9
20130401|2013-01-31 03:30,31,113.7,113.74,113.66,113.68,19
20130401|2013-01-31 04:00,31,113.89,113.89,113.89,113.89,1
20130401|2013-01-31 04:30,31,113.73,113.78,113.73,113.78,6
20130401|2013-01-31 05:00,31,113.68,113.68,113.59,113.68,13
20130401|2013-01-31 05:30,31,113.79,113.79,113.79,113.79,5
20130401|2013-01-31 06:00,31,113.78,113.78,113.78,113.78,5
20130401|2013-01-31 07:00,31,113.89,113.89,113.74,113.74,20
20130401|2013-01-31 08:00,31,113.85,113.85,113.32,113.48,22
20130401|2013-01-31 08:30,31,113.68,113.68,113.68,113.68,2
20130401|2013-01-31 09:30,31,113.97,113.97,113.97,113.97,2
20130401|2013-01-31 10:00,31,114.06,114.1,114.06,114.08,10
20130401|2013-01-31 10:30,31,114.13,114.14,114.13,114.14,6
20130401|2013-01-31 11:00,31,114.31,114.35,114.3,114.3,7
20130401|2013-01-31 11:30,31,114.29,114.68,114.29,114.56,20
20130401|2013-01-31 12:00,31,114.53,114.53,114.53,114.53,1
20130401|2013-01-31 13:00,31,114.33,114.61,114.33,114.42,13
20130401|2013-01-31 13:30,31,114.46,114.5,114.46,114.5,7
20130401|2013-01-31 14:00,31,114.47,114.47,114.47,114.47,2
20130401|2013-01-31 21:30,1,114.83,114.83,114.83,114.83,2
20130401|2013-01-31 22:00,1,114.76,114.77,114.76,114.76,5
20130401|2013-01-31 23:30,1,114.77,114.79,114.76,114.79,11
20130401|2013-02-01 00:00,1,114.7,114.7,114.7,114.7,3
20130401|2013-02-01 00:30,1,114.72,114.72,114.66,114.66,2
20130401|2013-02-01 01:00,1,114.8,114.8,114.8,114.8,3
20130401|2013-02-01 02:00,1,114.72,114.72,114.63,114.68,15
20130401|2013-02-01 02:30,1,114.39,114.55,114.39,114.55,6
20130401|2013-02-01 03:00,1,114.57,114.57,114.45,114.48,17
20130401|2013-02-01 03:30,1,114.47,114.49,114.47,114.49,8
20130401|2013-02-01 04:00,1,114.65,114.79,114.65,114.79,7
20130401|2013-02-01 04:30,1,114.92,114.92,114.77,114.83,7
20130401|2013-02-01 05:00,1,114.67,114.73,114.67,114.68,4
20130401|2013-02-01 05:30,1,114.96,114.97,114.9,114.9,9
20130401|2013-02-01 06:00,1,114.96,114.96,114.8,114.8,11
20130401|2013-02-01 06:30,1,115.1,115.1,115.06,115.06,3
20130401|2013-02-01 07:00,1,115.1,115.24,115.1,115.2,10
20130401|2013-02-01 07:30,1,115.41,115.6,115.41,115.6,3
20130401|2013-02-01 08:00,1,115.27,115.38,115.04,115.04,31
20130401|2013-02-01 08:30,1,114.95,115.2,114.95,115.2,19
20130401|2013-02-01 09:00,1,115.28,115.64,115.14,115.64,32
20130401|2013-02-01 09:30,1,116.01,116.01,115.8,115.8,13
20130401|2013-02-01 10:00,1,115.74,115.85,115.67,115.83,33
20130401|2013-02-01 10:30,1,115.96,115.96,115.89,115.89,9
20130401|2013-02-01 11:00,1,115.93,115.93,115.88,115.88,3
20130401|2013-02-01 11:30,1,115.88,115.93,115.61,115.61,16
20130401|2013-02-01 12:00,1,115.77,115.78,115.71,115.72,9
20130401|2013-02-01 12:30,1,115.77,116.03,115.77,116.03,11
20130401|2013-02-01 13:00,1,115.94,115.95,115.68,115.69,8
20130401|2013-02-01 13:30,1,115.71,115.71,115.71,115.71,1
20130401|2013-02-03 23:00,4,115.59,115.59,115.59,115.59,3
20130401|2013-02-04 00:30,4,115.6,115.6,115.6,115.6,1
20130401|2013-02-04 02:00,4,115.35,115.39,115.35,115.39,4
20130401|2013-02-04 03:30,4,115.44,115.44,115.44,115.44,4
20130401|2013-02-04 04:00,4,115.33,115.33,115.28,115.28,8
20130401|2013-02-04 04:30,4,115.27,115.27,115.11,115.11,13
20130401|2013-02-04 05:00,4,115.04,115.18,115.04,115.18,6
20130401|2013-02-04 06:00,4,115.04,115.04,115.03,115.03,5
20130401|2013-02-04 07:00,4,114.99,114.99,114.74,114.74,8
20130401|2013-02-04 08:00,4,114.68,114.89,114.68,114.79,11
20130401|2013-02-04 08:30,4,114.94,114.94,114.89,114.91,3
20130401|2013-02-04 09:00,4,114.96,115.19,114.96,115.19,13
20130401|2013-02-04 09:30,4,115.22,115.41,115.22,115.24,7
20130401|2013-02-04 10:00,4,115.14,115.14,115.14,115.14,2
20130401|2013-02-04 11:00,4,114.83,114.83,114.48,114.48,9
20130401|2013-02-04 11:30,4,114.61,114.61,114.61,114.61,4
20130401|2013-02-04 12:00,4,114.71,114.73,114.71,114.73,4
20130401|2013-02-04 13:00,4,114.57,114.66,114.56,114.66,6
20130401|2013-02-04 13:30,4,114.67,114.67,114.66,114.66,3
20130401|2013-02-04 14:30,4,114.63,114.66,114.63,114.66,4
20130401|2013-02-05 00:00,5,114.28,114.28,114.28,114.28,3
20130401|2013-02-05 01:00,5,114.21,114.26,114.21,114.26,6
20130401|2013-02-05 01:30,5,114.13,114.13,114.13,114.13,3
20130401|2013-02-05 02:00,5,114.41,114.41,114.41,114.41,3
20130401|2013-02-05 02:30,5,114.59,114.59,114.57,114.57,4
20130401|2013-02-05 03:00,5,114.61,114.76,114.61,114.76,12
20130401|2013-02-05 03:30,5,114.85,114.86,114.68,114.68,10
20130401|2013-02-05 04:00,5,114.74,115.05,114.72,114.99,20
20130401|2013-02-05 04:30,5,115.23,115.23,115.23,115.23,2
20130401|2013-02-05 05:00,5,115.17,115.17,115.16,115.16,5
20130401|2013-02-05 05:30,5,115.29,115.54,115.29,115.54,12
20130401|2013-02-05 06:00,5,115.76,115.76,115.76,115.76,2
20130401|2013-02-05 06:30,5,115.58,115.62,115.58,115.58,8
20130401|2013-02-05 07:00,5,115.61,115.61,115.61,115.61,3
20130401|2013-02-05 07:30,5,115.51,115.67,115.49,115.67,12
20130401|2013-02-05 08:00,5,115.73,115.87,115.73,115.8,16
20130401|2013-02-05 08:30,5,115.76,115.88,115.72,115.76,15
20130401|2013-02-05 09:00,5,115.71,115.94,115.65,115.94,19
20130401|2013-02-05 10:00,5,115.92,115.92,115.69,115.69,7
20130401|2013-02-05 10:30,5,115.82,115.91,115.82,115.85,24
20130401|2013-02-05 11:00,5,115.96,115.97,115.95,115.97,3
20130401|2013-02-05 11:30,5,116.09,116.2,115.97,116.2,32
20130401|2013-02-05 12:00,5,116.05,116.15,116,116.15,13
20130401|2013-02-05 13:00,5,115.97,115.97,115.59,115.6,9
20130401|2013-02-05 13:30,5,115.6,115.6,115.6,115.6,2
20130401|2013-02-05 15:00,5,115.7,115.7,115.7,115.7,1
20130401|2013-02-05 15:30,5,115.56,115.56,115.56,115.56,1
20130401|2013-02-05 20:30,6,115.84,115.84,115.84,115.84,2
20130401|2013-02-05 22:30,6,115.7,115.7,115.7,115.7,2
20130401|2013-02-05 23:00,6,115.65,115.67,115.65,115.67,2
20130401|2013-02-05 23:30,6,115.62,115.7,115.62,115.7,2
20130401|2013-02-06 00:30,6,115.67,115.67,115.67,115.67,3
20130401|2013-02-06 01:00,6,115.61,115.61,115.61,115.61,3
20130401|2013-02-06 02:00,6,115.43,115.43,115.43,115.43,3
20130401|2013-02-06 02:30,6,115.57,115.66,115.57,115.66,3
20130401|2013-02-06 03:00,6,115.68,115.68,115.56,115.56,4
20130401|2013-02-06 04:00,6,115.4,115.41,115.4,115.41,5
20130401|2013-02-06 04:30,6,115.31,115.33,115.31,115.33,3
20130401|2013-02-06 06:00,6,115.28,115.28,115.07,115.07,10
20130401|2013-02-06 06:30,6,114.94,115.07,114.94,115.05,4
20130401|2013-02-06 07:00,6,114.89,115,114.89,115,4
20130401|2013-02-06 07:30,6,114.92,115.06,114.91,115,6
20130401|2013-02-06 08:00,6,115.1,115.22,115.1,115.2,20
20130401|2013-02-06 08:30,6,115.18,115.18,114.98,114.98,21
20130401|2013-02-06 09:00,6,114.97,115.32,114.97,115.23,32
20130401|2013-02-06 09:30,6,115.18,115.54,115.18,115.54,12
20130401|2013-02-06 10:00,6,115.58,115.75,115.53,115.75,41
20130401|2013-02-06 10:30,6,115.75,116.06,115.69,116.06,45
20130401|2013-02-06 11:00,6,116.11,116.14,116.01,116.03,24
20130401|2013-02-06 11:30,6,116.06,116.09,115.9,115.91,15
20130401|2013-02-06 12:00,6,115.86,115.86,115.75,115.75,36
20130401|2013-02-06 12:30,6,115.79,115.8,115.73,115.79,9
20130401|2013-02-06 13:00,6,115.75,115.89,115.55,115.83,59
20130401|2013-02-06 13:30,6,115.86,115.96,115.86,115.96,15
20130401|2013-02-06 14:00,6,115.93,115.93,115.93,115.93,5
20130401|2013-02-06 14:30,6,116,116,116,116,1
20130401|2013-02-06 15:00,6,116,116,116,116,1
20130401|2013-02-06 15:30,6,116.03,116.03,116.03,116.03,1
20130401|2013-02-06 22:00,7,115.98,115.98,115.98,115.98,3
20130401|2013-02-06 23:30,7,115.89,115.89,115.89,115.89,1
20130401|2013-02-07 00:00,7,115.96,115.96,115.96,115.96,1
20130401|2013-02-07 00:30,7,115.96,115.96,115.96,115.96,3
20130401|2013-02-07 02:00,7,116,116.35,115.95,116.35,19
20130401|2013-02-07 02:30,7,116.32,116.57,116.32,116.57,7
20130401|2013-02-07 03:00,7,116.43,116.43,116.39,116.39,5
20130401|2013-02-07 03:30,7,116.46,116.46,116.46,116.46,2
20130401|2013-02-07 04:00,7,116.43,116.68,116.43,116.67,13
20130401|2013-02-07 04:30,7,116.65,116.72,116.65,116.72,5
20130401|2013-02-07 05:00,7,116.66,116.72,116.65,116.72,8
20130401|2013-02-07 05:30,7,116.69,116.69,116.69,116.69,1
20130401|2013-02-07 06:00,7,116.7,116.77,116.7,116.77,4
20130401|2013-02-07 06:30,7,116.78,116.78,116.66,116.66,5
20130401|2013-02-07 07:00,7,116.68,116.69,116.56,116.56,11
20130401|2013-02-07 07:30,7,116.53,116.55,116.4,116.4,9
20130401|2013-02-07 08:00,7,116.48,116.82,116.48,116.51,42
20130401|2013-02-07 08:30,7,116.63,116.73,116.54,116.6,40
20130401|2013-02-07 09:00,7,116.61,116.61,116.07,116.12,76
20130401|2013-02-07 09:30,7,116.02,116.32,116.01,116.16,47
20130401|2013-02-07 10:00,7,116.24,116.44,116.12,116.21,57
20130401|2013-02-07 10:30,7,116.21,116.24,116.03,116.05,19
20130401|2013-02-07 11:00,7,116.09,116.21,115.86,115.9,29
20130401|2013-02-07 11:30,7,116.02,116.21,116.02,116.14,19
20130401|2013-02-07 12:00,7,116.14,116.14,115.83,116.02,22
20130401|2013-02-07 12:30,7,115.96,116.06,115.93,116.06,38
20130401|2013-02-07 13:00,7,116.25,116.35,116.14,116.35,24
20130401|2013-02-07 13:30,7,116.34,116.34,116.23,116.31,31
20130401|2013-02-07 14:00,7,116.37,116.37,116.34,116.35,37
20130401|2013-02-07 19:00,8,116.37,116.4,116.37,116.4,19
20130401|2013-02-07 21:00,8,116.8,116.8,116.8,116.8,2
20130401|2013-02-07 22:00,8,116.85,116.85,116.85,116.85,1
20130401|2013-02-08 00:00,8,116.85,116.85,116.73,116.73,3
20130401|2013-02-08 00:30,8,116.89,116.89,116.89,116.89,2
20130401|2013-02-08 01:00,8,116.79,116.79,116.79,116.79,2
20130401|2013-02-08 01:30,8,116.83,116.83,116.83,116.83,3
20130401|2013-02-08 02:00,8,116.8,116.82,116.8,116.82,8
20130401|2013-02-08 03:00,8,116.59,116.75,116.59,116.75,11
20130401|2013-02-08 03:30,8,116.61,116.69,116.59,116.69,60
20130401|2013-02-08 04:00,8,116.63,116.68,116.62,116.67,40
20130401|2013-02-08 04:30,8,116.91,116.91,116.88,116.88,7
20130401|2013-02-08 05:00,8,116.87,117.02,116.87,117.02,9
20130401|2013-02-08 05:30,8,117.15,117.28,117.15,117.18,14
20130401|2013-02-08 06:00,8,117.21,117.26,117.21,117.26,4
20130401|2013-02-08 06:30,8,117.22,117.22,117.21,117.21,3
20130401|2013-02-08 07:30,8,117.37,117.41,117.28,117.32,4
20130401|2013-02-08 08:00,8,117.42,117.66,117.42,117.55,23
20130401|2013-02-08 08:30,8,117.63,117.85,117.63,117.66,25
20130401|2013-02-08 09:00,8,117.7,117.7,117.68,117.68,32
20130401|2013-02-08 09:30,8,117.97,117.97,117.86,117.86,3
20130401|2013-02-08 10:30,8,117.92,117.92,117.92,117.92,38
20130401|2013-02-08 11:00,8,117.9,117.9,117.81,117.81,9
20130401|2013-02-08 11:30,8,117.81,117.84,117.66,117.7,80
20130401|2013-02-08 12:00,8,117.7,117.75,117.5,117.5,123
20130401|2013-02-08 12:30,8,117.5,117.75,117.5,117.74,45
20130401|2013-02-08 13:00,8,117.82,117.89,117.61,117.78,87
20130401|2013-02-08 13:30,8,117.78,117.8,117.72,117.72,14
20130401|2013-02-08 14:00,8,117.7,117.7,117.7,117.7,1
20130401|2013-02-08 15:30,8,117.77,117.77,117.77,117.77,30
20130401|2013-02-10 19:00,11,117.82,117.86,117.8,117.83,30
20130401|2013-02-10 22:00,11,117.69,117.69,117.69,117.69,3
20130401|2013-02-11 00:00,11,117.67,117.67,117.67,117.67,3
20130401|2013-02-11 01:00,11,117.73,117.73,117.73,117.73,2
20130401|2013-02-11 02:00,11,117.46,117.46,117.45,117.45,5
20130401|2013-02-11 03:00,11,117.55,117.56,117.55,117.56,5
20130401|2013-02-11 04:30,11,117.24,117.24,117.24,117.24,1
20130401|2013-02-11 05:00,11,117.34,117.34,117.12,117.12,8
20130401|2013-02-11 05:30,11,117.14,117.14,117,117,3
20130401|2013-02-11 06:00,11,117.08,117.08,117.08,117.08,1
20130401|2013-02-11 06:30,11,117.04,117.04,117.04,117.04,2
20130401|2013-02-11 07:00,11,116.94,117.02,116.87,116.88,27
20130401|2013-02-11 07:30,11,116.73,116.97,116.56,116.97,17
20130401|2013-02-11 08:00,11,116.94,117.09,116.94,117.09,8
20130401|2013-02-11 08:30,11,116.99,116.99,116.83,116.83,13
20130401|2013-02-11 09:00,11,116.99,116.99,116.66,116.68,16
20130401|2013-02-11 09:30,11,116.75,116.87,116.72,116.87,14
20130401|2013-02-11 10:00,11,117.05,117.48,117.05,117.34,24
20130401|2013-02-11 10:30,11,117.38,117.51,117.23,117.48,19
20130401|2013-02-11 11:00,11,117.31,117.31,117.31,117.31,2
20130401|2013-02-11 11:30,11,117.17,117.22,117.11,117.22,9
20130401|2013-02-11 12:30,11,117.14,117.18,117.1,117.17,12
20130401|2013-02-11 13:00,11,117.03,117.15,117.03,117.12,13
20130401|2013-02-11 13:30,11,117.25,117.25,117.15,117.16,6
20130401|2013-02-11 21:00,12,117.25,117.28,117.25,117.28,16
20130401|2013-02-11 22:30,12,117.3,117.3,117.3,117.3,4
20130401|2013-02-12 02:00,12,116.97,116.97,116.97,116.97,2
20130401|2013-02-12 02:30,12,117.04,117.04,117.04,117.04,2
20130401|2013-02-12 03:00,12,117.19,117.19,117.19,117.19,3
20130401|2013-02-12 03:30,12,117.3,117.3,117.3,117.3,1
20130401|2013-02-12 04:30,12,117.39,117.54,117.39,117.53,7
20130401|2013-02-12 05:00,12,117.67,117.86,117.67,117.74,48
20130401|2013-02-12 05:30,12,117.71,117.92,117.7,117.9,57
20130401|2013-02-12 06:00,12,117.8,117.8,117.8,117.8,27
20130401|2013-02-12 06:30,12,117.73,117.75,117.72,117.73,7
20130401|2013-02-12 07:00,12,117.67,117.77,117.54,117.54,22
20130401|2013-02-12 07:30,12,117.46,117.81,117.43,117.81,28
20130401|2013-02-12 08:00,12,117.55,117.71,117.51,117.71,23
20130401|2013-02-12 08:30,12,117.75,117.75,117.35,117.35,38
20130401|2013-02-12 09:00,12,117.33,117.41,117.33,117.36,8
20130401|2013-02-12 09:30,12,117.37,117.55,117.34,117.54,25
20130401|2013-02-12 10:00,12,117.53,117.53,117.05,117.11,90
20130401|2013-02-12 10:30,12,117.15,117.27,117.1,117.2,66
20130401|2013-02-12 11:00,12,117.31,117.37,117.31,117.36,14
20130401|2013-02-12 11:30,12,117.39,117.47,117.37,117.41,26
20130401|2013-02-12 12:00,12,117.42,117.48,117.36,117.45,39
20130401|2013-02-12 12:30,12,117.37,117.46,117.37,117.42,34
20130401|2013-02-12 13:00,12,117.47,117.77,117.45,117.77,71
20130401|2013-02-12 13:30,12,117.76,117.82,117.67,117.67,69
20130401|2013-02-12 14:00,12,117.69,117.76,117.69,117.76,2
20130401|2013-02-12 14:30,12,117.79,117.79,117.73,117.73,3
20130401|2013-02-12 19:30,13,117.76,117.77,117.76,117.77,6
20130401|2013-02-12 21:00,13,117.63,117.63,117.63,117.63,10
20130401|2013-02-12 22:00,13,117.64,117.64,117.64,117.64,3
20130401|2013-02-12 22:30,13,117.71,117.71,117.71,117.71,2
20130401|2013-02-13 00:30,13,117.75,117.75,117.71,117.71,7
20130401|2013-02-13 01:00,13,117.69,117.69,117.69,117.69,3
20130401|2013-02-13 02:00,13,117.86,117.95,117.82,117.95,14
20130401|2013-02-13 02:30,13,117.99,118.02,117.99,118.02,10
20130401|2013-02-13 03:00,13,117.93,117.94,117.81,117.81,11
20130401|2013-02-13 03:30,13,117.7,117.7,117.67,117.67,17
20130401|2013-02-13 04:00,13,117.76,117.87,117.75,117.85,14
20130401|2013-02-13 05:00,13,117.83,117.9,117.83,117.9,4
20130401|2013-02-13 05:30,13,117.94,117.94,117.84,117.86,8
20130401|2013-02-13 06:00,13,117.87,117.87,117.75,117.75,11
20130401|2013-02-13 06:30,13,117.89,117.94,117.81,117.9,56
20130401|2013-02-13 07:00,13,117.91,117.92,117.78,117.92,22
20130401|2013-02-13 07:30,13,117.92,118.24,117.9,118.19,64
20130401|2013-02-13 08:00,13,118.11,118.14,117.88,117.98,102
20130401|2013-02-13 08:30,13,117.98,118.11,117.91,118.02,64
20130401|2013-02-13 09:00,13,118.01,118.02,117.79,117.82,89
20130401|2013-02-13 09:30,13,117.83,117.86,117.41,117.61,87
20130401|2013-02-13 10:00,13,117.68,117.8,117.63,117.76,119
20130401|2013-02-13 10:30,13,117.73,117.78,117.58,117.71,61
20130401|2013-02-13 11:00,13,117.75,117.83,117.66,117.71,23
20130401|2013-02-13 11:30,13,117.73,118.05,117.73,118,51
20130401|2013-02-13 12:00,13,117.99,118.02,117.91,117.96,40
20130401|2013-02-13 12:30,13,117.95,117.95,117.8,117.81,39
20130401|2013-02-13 13:00,13,117.77,117.94,117.51,117.91,182
20130401|2013-02-13 13:30,13,117.81,117.81,117.8,117.81,9
20130401|2013-02-13 20:00,14,117.94,117.94,117.94,117.94,2
20130401|2013-02-14 00:30,14,118.04,118.04,118.04,118.04,6
20130401|2013-02-14 01:30,14,117.93,117.95,117.93,117.95,16
20130401|2013-02-14 02:00,14,117.97,118.04,117.96,118.02,49
20130401|2013-02-14 02:30,14,118.18,118.22,118.18,118.22,12
20130401|2013-02-14 03:00,14,118.22,118.22,118.17,118.19,6
20130401|2013-02-14 03:30,14,118.25,118.25,118.25,118.25,1
20130401|2013-02-14 04:00,14,118.06,118.08,117.78,117.87,23
20130401|2013-02-14 04:30,14,117.68,117.71,117.62,117.67,13
20130401|2013-02-14 05:00,14,117.43,117.48,117.38,117.48,35
20130401|2013-02-14 05:30,14,117.45,117.49,117.43,117.49,13
20130401|2013-02-14 06:00,14,117.35,117.42,117.28,117.42,23
20130401|2013-02-14 06:30,14,117.51,117.51,117.44,117.48,12
20130401|2013-02-14 07:00,14,117.4,117.4,117.36,117.36,6
20130401|2013-02-14 07:30,14,117.61,117.61,117.47,117.47,25
20130401|2013-02-14 08:00,14,117.6,117.67,117.58,117.6,23
20130401|2013-02-14 08:30,14,117.58,117.92,117.5,117.81,60
20130401|2013-02-14 09:00,14,117.85,117.92,117.7,117.71,90
20130401|2013-02-14 09:30,14,117.72,117.84,117.55,117.82,109
20130401|2013-02-14 10:00,14,117.77,118.02,117.77,117.9,110
20130401|2013-02-14 10:30,14,117.89,118.12,117.86,118.12,112
20130401|2013-02-14 11:00,14,118.07,118.07,117.93,118.04,82
20130401|2013-02-14 11:30,14,117.95,118.09,117.9,118.09,47
20130401|2013-02-14 12:00,14,118.08,118.12,117.86,117.94,80
20130401|2013-02-14 12:30,14,117.99,117.99,117.82,117.86,92
20130401|2013-02-14 13:00,14,117.87,118.14,117.85,118.01,121
20130401|2013-02-14 13:30,14,117.97,118.01,117.91,118.01,23
20130401|2013-02-14 14:00,14,118.1,118.1,118.1,118.1,3
20130401|2013-02-14 14:30,14,118.04,118.04,118.04,118.04,1
20130401|2013-02-14 15:00,14,118.05,118.05,117.99,118.01,27
20130401|2013-02-14 15:30,14,117.99,118.02,117.97,117.98,34
20130401|2013-02-14 19:00,15,117.77,117.77,117.77,117.77,3
20130401|2013-02-14 19:30,15,117.88,117.88,117.86,117.86,11
20130401|2013-02-14 20:00,15,117.91,118.06,117.91,118.06,2
20130401|2013-02-14 21:00,15,118.05,118.05,118.05,118.05,1
20130401|2013-02-15 02:00,15,117.77,117.77,117.66,117.74,40
20130401|2013-02-15 02:30,15,117.72,117.74,117.55,117.55,51
20130401|2013-02-15 03:00,15,117.51,117.53,117.4,117.49,38
20130401|2013-02-15 03:30,15,117.57,117.61,117.57,117.61,6
20130401|2013-02-15 04:00,15,117.72,117.81,117.72,117.81,17
20130401|2013-02-15 04:30,15,117.72,117.72,117.72,117.72,1
20130401|2013-02-15 05:00,15,117.66,117.69,117.65,117.65,9
20130401|2013-02-15 05:30,15,117.63,117.65,117.63,117.65,2
20130401|2013-02-15 06:00,15,117.56,117.56,117.56,117.56,3
20130401|2013-02-15 06:30,15,117.57,117.65,117.57,117.62,14
20130401|2013-02-15 07:00,15,117.45,117.66,117.44,117.66,20
20130401|2013-02-15 07:30,15,117.78,117.9,117.75,117.86,39
20130401|2013-02-15 08:00,15,117.91,117.92,116.29,116.77,441
20130401|2013-02-15 08:30,15,116.7,116.84,116.37,116.67,325
20130401|2013-02-15 09:00,15,116.69,116.85,116.6,116.65,174
20130401|2013-02-15 09:30,15,116.57,116.89,116.57,116.85,143
20130401|2013-02-15 10:00,15,116.83,116.94,116.78,116.93,148
20130401|2013-02-15 10:30,15,116.85,116.85,116.65,116.73,55
20130401|2013-02-15 11:00,15,116.69,116.91,116.68,116.9,71
20130401|2013-02-15 11:30,15,116.95,117.12,116.93,117.05,116
20130401|2013-02-15 12:00,15,117.06,117.27,117.06,117.27,85
20130401|2013-02-15 12:30,15,117.26,117.45,117.26,117.45,62
20130401|2013-02-15 13:00,15,117.38,117.62,117.26,117.59,220
20130401|2013-02-15 13:30,15,117.67,117.79,117.57,117.79,104
20130401|2013-02-15 14:00,15,117.77,117.91,117.77,117.91,34
20130401|2013-02-15 14:30,15,117.9,117.95,117.9,117.94,21
20130401|2013-02-15 15:00,15,117.93,117.95,117.86,117.88,97
20130401|2013-02-15 15:30,15,117.91,117.93,117.89,117.89,5
20130401|2013-02-15 16:00,15,117.86,117.86,117.86,117.86,2
20130401|2013-02-17 18:30,19,117.9,117.9,117.9,117.9,9
20130401|2013-02-17 19:00,19,117.95,117.95,117.95,117.95,1
20130401|2013-02-17 19:30,19,117.87,117.87,117.87,117.87,12
20130401|2013-02-17 20:30,19,117.77,117.78,117.77,117.78,6
20130401|2013-02-17 21:00,19,117.81,117.81,117.81,117.81,1
20130401|2013-02-17 21:30,19,117.8,117.8,117.8,117.8,2
20130401|2013-02-17 22:30,19,117.78,117.78,117.78,117.78,1
20130401|2013-02-17 23:30,19,117.81,117.81,117.81,117.81,3
20130401|2013-02-18 00:00,19,117.82,117.82,117.82,117.82,3
20130401|2013-02-18 01:30,19,117.69,117.69,117.69,117.69,1
20130401|2013-02-18 02:00,19,117.8,117.9,117.8,117.9,16
20130401|2013-02-18 02:30,19,117.88,117.88,117.75,117.75,8
20130401|2013-02-18 03:00,19,117.75,117.75,117.75,117.75,3
20130401|2013-02-18 03:30,19,117.89,117.89,117.89,117.89,1
20130401|2013-02-18 05:00,19,117.75,117.8,117.75,117.8,10
20130401|2013-02-18 06:30,19,117.65,117.65,117.65,117.65,10
20130401|2013-02-18 07:00,19,117.65,117.67,117.65,117.67,10
20130401|2013-02-18 08:30,19,117.63,117.63,117.58,117.58,28
20130401|2013-02-18 09:00,19,117.48,117.48,117.48,117.48,3
20130401|2013-02-18 09:30,19,117.75,117.75,117.75,117.75,5
20130401|2013-02-18 10:00,19,117.74,117.74,117.29,117.29,23
20130401|2013-02-18 10:30,19,117.31,117.32,117.07,117.07,26
20130401|2013-02-18 11:00,19,117,117,116.93,116.93,11
20130401|2013-02-18 11:30,19,117.21,117.21,117.21,117.21,1
20130401|2013-02-18 22:00,19,117.47,117.47,117.47,117.47,1
20130401|2013-02-19 00:00,19,117.27,117.27,117.27,117.27,4
20130401|2013-02-19 00:30,19,117.29,117.29,117.29,117.29,3
20130401|2013-02-19 01:00,19,117.28,117.28,117.27,117.27,7
20130401|2013-02-19 02:00,19,117.31,117.31,117.21,117.29,18
20130401|2013-02-19 02:30,19,117.22,117.27,117.22,117.27,8
20130401|2013-02-19 03:00,19,117.36,117.36,117.36,117.36,4
20130401|2013-02-19 03:30,19,117.27,117.27,117.27,117.27,1
20130401|2013-02-19 04:00,19,117.36,117.48,117.36,117.38,14
20130401|2013-02-19 04:30,19,117.37,117.37,117.37,117.37,2
20130401|2013-02-19 05:00,19,117.26,117.28,117.19,117.23,9
20130401|2013-02-19 05:30,19,117.35,117.37,117.31,117.36,13
20130401|2013-02-19 06:00,19,117.35,117.53,117.35,117.53,6
20130401|2013-02-19 06:30,19,117.54,117.54,117.51,117.51,6
20130401|2013-02-19 07:00,19,117.39,117.49,117.28,117.32,22
20130401|2013-02-19 07:30,19,117.26,117.27,117.13,117.13,9
20130401|2013-02-19 08:00,19,117.19,117.19,116.56,116.82,79
20130401|2013-02-19 08:30,19,116.81,117.04,116.79,116.94,55
20130401|2013-02-19 09:00,19,116.86,116.86,116.69,116.7,20
20130401|2013-02-19 09:30,19,116.69,116.91,116.65,116.65,54
20130401|2013-02-19 10:00,19,116.72,116.96,116.64,116.95,128
20130401|2013-02-19 10:30,19,116.86,117.02,116.84,116.95,54
20130401|2013-02-19 11:00,19,116.91,116.91,116.79,116.87,69
20130401|2013-02-19 11:30,19,116.86,116.94,116.83,116.92,36
20130401|2013-02-19 12:00,19,116.92,117.09,116.92,116.99,56
20130401|2013-02-19 12:30,19,117.01,117.07,116.93,116.95,95
20130401|2013-02-19 13:00,19,116.99,117.57,116.99,117.52,123
20130401|2013-02-19 13:30,19,117.49,117.49,117.21,117.21,84
20130401|2013-02-19 14:00,19,117.17,117.34,117.08,117.32,38
20130401|2013-02-19 14:30,19,117.33,117.33,117.32,117.33,4
20130401|2013-02-19 19:00,20,117.41,117.47,117.41,117.45,6
20130401|2013-02-20 00:00,20,117.38,117.38,117.38,117.38,3
20130401|2013-02-20 01:00,20,117.4,117.4,117.4,117.4,3
20130401|2013-02-20 01:30,20,117.33,117.33,117.3,117.32,14
20130401|2013-02-20 02:00,20,117.46,117.48,117.4,117.4,20
20130401|2013-02-20 02:30,20,117.4,117.4,117.4,117.4,2
20130401|2013-02-20 03:00,20,117.45,117.66,117.45,117.59,27
20130401|2013-02-20 03:30,20,117.57,117.57,117.57,117.57,2
20130401|2013-02-20 04:30,20,117.48,117.5,117.36,117.36,18
20130401|2013-02-20 05:00,20,117.36,117.36,117.34,117.34,5
20130401|2013-02-20 05:30,20,117.45,117.5,117.45,117.46,8
20130401|2013-02-20 06:00,20,117.33,117.33,117.06,117.14,17
20130401|2013-02-20 06:30,20,117.21,117.21,117.21,117.21,2
20130401|2013-02-20 07:00,20,117.05,117.09,116.96,116.96,37
20130401|2013-02-20 07:30,20,116.92,116.96,116.75,116.77,37
20130401|2013-02-20 08:00,20,116.81,117.02,116.8,116.93,42
20130401|2013-02-20 08:30,20,116.96,116.96,116.83,116.86,32
20130401|2013-02-20 09:00,20,116.86,116.96,116.65,116.73,149
20130401|2013-02-20 09:30,20,116.79,116.92,116.65,116.69,60
20130401|2013-02-20 10:00,20,116.66,116.66,115.05,116,446
20130401|2013-02-20 10:30,20,116.01,116.05,115.75,115.8,43
20130401|2013-02-20 11:00,20,115.91,116.02,115.8,115.87,39
20130401|2013-02-20 11:30,20,115.79,115.8,115.58,115.64,48
20130401|2013-02-20 12:00,20,115.62,115.81,115.53,115.54,98
20130401|2013-02-20 12:30,20,115.51,115.51,115.3,115.46,190
20130401|2013-02-20 13:00,20,115.44,115.82,115.31,115.62,128
20130401|2013-02-20 13:30,20,115.52,115.53,115.29,115.33,16
20130401|2013-02-20 14:00,20,115.26,115.26,115.25,115.25,4
20130401|2013-02-20 14:30,20,115.19,115.19,115.16,115.16,3
20130401|2013-02-20 15:00,20,115.15,115.15,115.1,115.1,3
20130401|2013-02-20 15:30,20,115.03,115.15,115.03,115.15,7
20130401|2013-02-20 19:00,21,115.02,115.06,115.02,115.02,11
20130401|2013-02-20 19:30,21,115,115,114.97,114.98,8
20130401|2013-02-20 20:00,21,114.97,115.3,114.97,115.3,17
20130401|2013-02-20 22:00,21,115.14,115.14,115.14,115.14,3
20130401|2013-02-20 22:30,21,115.07,115.07,115.07,115.07,3
20130401|2013-02-20 23:30,21,115.1,115.1,115.06,115.07,9
20130401|2013-02-21 00:00,21,114.94,114.94,114.73,114.73,30
20130401|2013-02-21 00:30,21,114.7,114.84,114.7,114.84,35
20130401|2013-02-21 01:00,21,114.99,115.04,114.88,114.9,15
20130401|2013-02-21 02:00,21,114.81,114.81,114.4,114.52,109
20130401|2013-02-21 02:30,21,114.48,114.53,114.33,114.5,41
20130401|2013-02-21 03:00,21,114.55,114.57,114.52,114.54,12
20130401|2013-02-21 03:30,21,114.55,114.66,114.45,114.66,23
20130401|2013-02-21 04:00,21,114.56,114.7,114.49,114.65,58
20130401|2013-02-21 04:30,21,114.61,114.61,114.15,114.25,72
20130401|2013-02-21 05:00,21,114.39,114.39,114.39,114.39,2
20130401|2013-02-21 05:30,21,114.31,114.38,114.3,114.38,6
20130401|2013-02-21 06:00,21,114.37,114.37,114.19,114.19,30
20130401|2013-02-21 06:30,21,114.16,114.16,113.73,114.07,102
20130401|2013-02-21 07:00,21,114.23,114.23,113.91,113.95,27
20130401|2013-02-21 07:30,21,113.87,114.03,113.65,113.71,38
20130401|2013-02-21 08:00,21,113.72,113.98,113.51,113.79,161
20130401|2013-02-21 08:30,21,113.78,113.93,113.59,113.64,146
20130401|2013-02-21 09:00,21,113.58,113.78,113.33,113.75,149
20130401|2013-02-21 09:30,21,113.76,113.99,113.76,113.78,84
20130401|2013-02-21 10:00,21,113.87,114.31,113.83,114.2,153
20130401|2013-02-21 10:30,21,114.21,114.25,113.8,113.96,60
20130401|2013-02-21 11:00,21,113.99,114.04,113.76,113.99,51
20130401|2013-02-21 11:30,21,113.83,113.84,113.75,113.82,19
20130401|2013-02-21 12:00,21,113.86,113.87,113.68,113.8,30
20130401|2013-02-21 12:30,21,113.88,113.92,113.54,113.6,47
20130401|2013-02-21 13:00,21,113.65,113.78,113.48,113.5,101
20130401|2013-02-21 13:30,21,113.51,113.72,113.51,113.63,35
20130401|2013-02-21 14:00,21,113.71,113.88,113.71,113.85,19
20130401|2013-02-21 14:30,21,113.82,113.82,113.72,113.72,4
20130401|2013-02-21 20:00,22,113.96,113.96,113.96,113.96,1
20130401|2013-02-21 21:30,22,114.1,114.1,114.1,114.1,1
20130401|2013-02-21 22:00,22,114.09,114.09,114.09,114.09,10
20130401|2013-02-21 22:30,22,114.13,114.13,114.13,114.13,2
20130401|2013-02-21 23:00,22,114.14,114.15,114.14,114.15,3
20130401|2013-02-21 23:30,22,114.08,114.08,114.04,114.04,14
20130401|2013-02-22 00:00,22,114.16,114.16,114.15,114.15,7
20130401|2013-02-22 01:00,22,113.98,113.98,113.98,113.98,1
20130401|2013-02-22 02:00,22,114.14,114.45,114.08,114.45,26
20130401|2013-02-22 02:30,22,114.4,114.55,114.38,114.55,45
20130401|2013-02-22 03:00,22,114.75,114.78,114.44,114.45,40
20130401|2013-02-22 03:30,22,114.48,114.51,114.46,114.5,20
20130401|2013-02-22 04:00,22,114.3,114.3,114.1,114.22,22
20130401|2013-02-22 04:30,22,114.35,114.39,114.34,114.34,11
20130401|2013-02-22 05:00,22,114.32,114.32,114.2,114.2,33
20130401|2013-02-22 05:30,22,114.27,114.29,114.18,114.19,8
20130401|2013-02-22 06:00,22,114.28,114.43,114.28,114.43,17
20130401|2013-02-22 06:30,22,114.37,114.51,114.37,114.51,38
20130401|2013-02-22 07:00,22,114.54,114.56,114.37,114.45,54
20130401|2013-02-22 07:30,22,114.39,114.55,114.19,114.19,48
20130401|2013-02-22 08:00,22,114.21,114.26,113.95,114.26,119
20130401|2013-02-22 08:30,22,114.29,114.3,113.93,114.04,57
20130401|2013-02-22 09:00,22,114.1,114.1,113.78,113.8,78
20130401|2013-02-22 09:30,22,113.79,114.01,113.79,114,49
20130401|2013-02-22 10:00,22,113.92,113.93,113.64,113.66,118
20130401|2013-02-22 10:30,22,113.7,113.99,113.67,113.96,113
20130401|2013-02-22 11:00,22,113.96,114.16,113.96,114.14,96
20130401|2013-02-22 11:30,22,114.22,114.55,114.22,114.3,63
20130401|2013-02-22 12:00,22,114.23,114.24,113.93,113.95,88
20130401|2013-02-22 12:30,22,113.93,114.07,113.83,113.95,40
20130401|2013-02-22 13:00,22,113.93,114.14,113.87,114.14,76
20130401|2013-02-22 13:30,22,114.09,114.19,114.06,114.07,90
20130401|2013-02-22 14:00,22,114.11,114.2,114.11,114.19,13
20130401|2013-02-22 15:30,22,114.26,114.26,114.26,114.26,4
20130401|2013-02-24 20:00,25,113.79,113.79,113.79,113.79,1
20130401|2013-02-24 20:30,25,113.82,113.82,113.82,113.82,1
20130401|2013-02-24 23:30,25,113.96,113.96,113.96,113.96,3
20130401|2013-02-25 00:00,25,113.96,114.12,113.96,114.12,11
20130401|2013-02-25 00:30,25,114.1,114.1,114.1,114.1,10
20130401|2013-02-25 01:00,25,114.23,114.23,114.19,114.21,10
20130401|2013-02-25 01:30,25,114.19,114.35,114.19,114.35,12
20130401|2013-02-25 02:00,25,114.45,114.55,114.45,114.55,23
20130401|2013-02-25 02:30,25,114.51,114.62,114.5,114.52,27
20130401|2013-02-25 03:00,25,114.52,115.04,114.49,114.99,85
20130401|2013-02-25 03:30,25,114.89,115.02,114.88,115.02,27
20130401|2013-02-25 04:00,25,115,115.15,115,115.07,38
20130401|2013-02-25 04:30,25,115.21,115.44,115.15,115.41,46
20130401|2013-02-25 05:00,25,115.49,115.74,115.49,115.58,73
20130401|2013-02-25 05:30,25,115.53,115.6,115.51,115.51,25
20130401|2013-02-25 06:00,25,115.57,115.82,115.54,115.59,33
20130401|2013-02-25 06:30,25,115.64,115.68,115.5,115.5,37
20130401|2013-02-25 07:00,25,115.57,115.59,115.36,115.54,52
20130401|2013-02-25 07:30,25,115.5,115.62,115.24,115.24,74
20130401|2013-02-25 08:00,25,115.26,115.29,115.1,115.2,156
20130401|2013-02-25 08:30,25,115.24,115.26,114.92,115,151
20130401|2013-02-25 09:00,25,115.02,115.23,114.68,114.79,190
20130401|2013-02-25 09:30,25,114.73,114.83,114.35,114.44,163
20130401|2013-02-25 10:00,25,114.43,114.77,114.43,114.69,70
20130401|2013-02-25 10:30,25,114.72,114.83,114.34,114.43,116
20130401|2013-02-25 11:00,25,114.57,114.86,114.57,114.69,55
20130401|2013-02-25 11:30,25,114.71,114.76,114.55,114.66,73
20130401|2013-02-25 12:00,25,114.66,114.69,114.48,114.48,27
20130401|2013-02-25 12:30,25,114.44,114.56,114.24,114.27,137
20130401|2013-02-25 13:00,25,114.31,114.47,114.1,114.43,99
20130401|2013-02-25 13:30,25,114.39,114.51,114.34,114.34,63
20130401|2013-02-25 14:00,25,114.45,114.45,114.24,114.24,6
20130401|2013-02-25 14:30,25,114.2,114.2,113.64,113.64,53
20130401|2013-02-25 15:00,25,113.62,113.62,113.47,113.47,7
20130401|2013-02-25 19:00,26,113.73,113.76,113.73,113.76,5
20130401|2013-02-25 19:30,26,113.77,113.93,113.76,113.93,5
20130401|2013-02-25 20:00,26,114,114.08,114,114.08,2
20130401|2013-02-25 21:00,26,113.86,113.86,113.86,113.86,1
20130401|2013-02-25 21:30,26,113.92,113.92,113.85,113.85,11
20130401|2013-02-25 22:00,26,113.83,113.83,113.79,113.79,6
20130401|2013-02-25 22:30,26,113.79,113.79,113.79,113.79,3
20130401|2013-02-25 23:30,26,113.57,113.57,113.57,113.57,3
20130401|2013-02-26 00:00,26,113.68,113.71,113.68,113.71,6
20130401|2013-02-26 00:30,26,113.77,113.77,113.77,113.77,2
20130401|2013-02-26 01:00,26,113.81,113.81,113.51,113.51,3
20130401|2013-02-26 01:30,26,113.36,113.63,113.36,113.63,13
20130401|2013-02-26 02:00,26,113.69,113.76,113.25,113.61,64
20130401|2013-02-26 02:30,26,113.56,113.73,113.51,113.63,48
20130401|2013-02-26 03:00,26,113.51,113.58,113.46,113.51,32
20130401|2013-02-26 03:30,26,113.44,113.61,113.44,113.61,13
20130401|2013-02-26 04:00,26,113.5,113.5,113.38,113.4,16
20130401|2013-02-26 04:30,26,113.39,113.39,113.39,113.39,2
20130401|2013-02-26 05:00,26,113.35,113.35,113.1,113.27,31
20130401|2013-02-26 05:30,26,113.41,113.41,113.15,113.15,17
20130401|2013-02-26 06:00,26,113.01,113.2,113.01,113.2,28
20130401|2013-02-26 06:30,26,113.35,113.48,113.28,113.42,31
20130401|2013-02-26 07:00,26,113.37,113.4,113.23,113.29,29
20130401|2013-02-26 07:30,26,113.17,113.42,113.06,113.32,69
20130401|2013-02-26 08:00,26,113.3,114.18,113.3,113.82,226
20130401|2013-02-26 08:30,26,113.99,114.23,113.84,114.06,65
20130401|2013-02-26 09:00,26,114.09,114.29,113.57,113.68,114
20130401|2013-02-26 09:30,26,113.6,113.8,113.24,113.77,120
20130401|2013-02-26 10:00,26,113.61,113.61,113.01,113.14,115
20130401|2013-02-26 10:30,26,113.19,113.23,112.6,112.79,223
20130401|2013-02-26 11:00,26,112.79,112.96,112.72,112.85,21
20130401|2013-02-26 11:30,26,112.76,113.09,112.76,112.97,50
20130401|2013-02-26 12:00,26,112.93,112.93,112.46,112.48,64
20130401|2013-02-26 12:30,26,112.5,112.67,112.41,112.66,21
20130401|2013-02-26 13:00,26,112.54,112.95,112.42,112.72,140
20130401|2013-02-26 13:30,26,112.63,112.68,112.63,112.63,6
20130401|2013-02-26 14:00,26,112.65,112.67,112.6,112.67,9
20130401|2013-02-26 19:00,27,112.82,112.82,112.72,112.72,4
20130401|2013-02-26 19:30,27,112.87,112.93,112.87,112.93,2
20130401|2013-02-26 20:00,27,112.81,112.94,112.81,112.94,9
20130401|2013-02-26 20:30,27,113.04,113.04,113.03,113.03,3
20130401|2013-02-26 21:30,27,112.99,112.99,112.83,112.83,6
20130401|2013-02-26 22:00,27,112.78,112.78,112.74,112.74,4
20130401|2013-02-26 22:30,27,112.8,112.8,112.8,112.8,3
20130401|2013-02-26 23:00,27,112.79,112.79,112.79,112.79,1
20130401|2013-02-26 23:30,27,112.72,112.72,112.59,112.59,6
20130401|2013-02-27 00:00,27,112.54,112.61,112.54,112.61,4
20130401|2013-02-27 00:30,27,112.64,112.64,112.64,112.64,7
20130401|2013-02-27 01:00,27,112.82,112.95,112.82,112.95,9
20130401|2013-02-27 01:30,27,113.13,113.13,113.13,113.13,1
20130401|2013-02-27 02:00,27,113.18,113.32,112.9,113.32,58
20130401|2013-02-27 02:30,27,113.27,113.3,113.19,113.19,43
20130401|2013-02-27 03:00,27,113.1,113.13,112.93,113.02,33
20130401|2013-02-27 03:30,27,113.01,113.1,112.94,113.1,18
20130401|2013-02-27 04:00,27,113.11,113.23,113.1,113.11,20
20130401|2013-02-27 04:30,27,113.17,113.17,113.01,113.01,12
20130401|2013-02-27 05:00,27,112.91,112.96,112.89,112.96,18
20130401|2013-02-27 05:30,27,113,113.08,113,113.08,7
20130401|2013-02-27 06:00,27,113.11,113.13,112.9,113.03,34
20130401|2013-02-27 06:30,27,112.92,112.99,112.9,112.99,14
20130401|2013-02-27 07:00,27,113.08,113.11,112.93,112.93,25
20130401|2013-02-27 07:30,27,112.89,113.08,112.82,112.86,120
20130401|2013-02-27 08:00,27,112.8,112.88,112.57,112.7,83
20130401|2013-02-27 08:30,27,112.64,113.06,112.64,113.01,75
20130401|2013-02-27 09:00,27,113.02,113.09,112.91,113.04,40
20130401|2013-02-27 09:30,27,113.03,113.06,112.24,112.59,196
20130401|2013-02-27 10:00,27,112.58,112.6,112.27,112.35,95
20130401|2013-02-27 10:30,27,112.38,112.79,112.38,112.72,80
20130401|2013-02-27 11:00,27,112.63,112.75,112.62,112.63,23
20130401|2013-02-27 11:30,27,112.59,112.59,112.19,112.25,74
20130401|2013-02-27 12:00,27,112.29,112.34,112.08,112.26,89
20130401|2013-02-27 12:30,27,112.29,112.29,111.91,111.94,81
20130401|2013-02-27 13:00,27,111.89,111.99,111.66,111.93,120
20130401|2013-02-27 13:30,27,111.91,111.95,111.82,111.9,38
20130401|2013-02-27 14:00,27,111.99,112.05,111.99,112.04,4
20130401|2013-02-27 14:30,27,111.95,111.95,111.94,111.94,2
20130401|2013-02-27 15:00,27,112,112,112,112,1
20130401|2013-02-27 15:30,27,111.92,111.92,111.92,111.92,1
20130401|2013-02-27 19:00,28,112.1,112.1,112.1,112.1,1
20130401|2013-02-27 19:30,28,112.29,112.29,112.29,112.29,2
20130401|2013-02-27 22:00,28,112.21,112.21,112.21,112.21,3
20130401|2013-02-27 23:00,28,111.98,111.98,111.98,111.98,3
20130401|2013-02-27 23:30,28,111.75,111.76,111.75,111.75,4
20130401|2013-02-28 00:00,28,111.76,111.78,111.72,111.72,9
20130401|2013-02-28 00:30,28,111.71,111.98,111.71,111.73,8
20130401|2013-02-28 01:00,28,111.78,111.78,111.78,111.78,1
20130401|2013-02-28 01:30,28,111.99,112.01,111.96,112.01,14
20130401|2013-02-28 02:00,28,112.01,112.03,111.83,112.01,47
20130401|2013-02-28 02:30,28,112.02,112.37,112.02,112.32,33
20130401|2013-02-28 03:00,28,112.21,112.21,112.05,112.15,15
20130401|2013-02-28 03:30,28,112.12,112.12,112.02,112.07,4
20130401|2013-02-28 04:00,28,111.98,112.02,111.93,112.02,39
20130401|2013-02-28 04:30,28,111.94,112,111.94,112,9
20130401|2013-02-28 05:00,28,112.04,112.04,112.04,112.04,4
20130401|2013-02-28 05:30,28,112.12,112.14,112.06,112.14,9
20130401|2013-02-28 06:00,28,112.16,112.25,112.16,112.23,8
20130401|2013-02-28 06:30,28,112.24,112.43,112.18,112.43,50
20130401|2013-02-28 07:00,28,112.35,112.4,112.2,112.29,26
20130401|2013-02-28 07:30,28,112.18,112.34,111.94,112.31,97
20130401|2013-02-28 08:00,28,112.21,112.3,112.06,112.06,86
20130401|2013-02-28 08:30,28,112.14,112.48,112.02,112.26,63
20130401|2013-02-28 09:00,28,112.34,112.56,112.26,112.46,92
20130401|2013-02-28 09:30,28,112.3,112.38,112.07,112.16,106
20130401|2013-02-28 10:00,28,112.12,112.4,112.11,112.2,97
20130401|2013-02-28 10:30,28,112.24,112.27,112.21,112.21,26
20130401|2013-02-28 11:00,28,112.29,112.42,112.27,112.41,40
20130401|2013-02-28 11:30,28,112.39,112.46,112.3,112.46,46
20130401|2013-02-28 12:00,28,112.38,112.38,112.14,112.18,32
20130401|2013-02-28 12:30,28,112.01,112.01,111.75,111.82,28
20130401|2013-02-28 13:00,28,111.85,111.97,111.31,111.31,119
20130401|2013-02-28 13:30,28,111.31,111.33,110.87,111.1,82
20130401|2013-02-28 14:00,28,110.99,111.14,110.95,111.14,7
20130401|2013-02-28 14:30,28,111.18,111.18,111.18,111.18,3
20130401|2013-02-28 15:00,28,111.14,111.15,111.08,111.08,5
20130401|2013-02-28 15:30,28,110.97,110.97,110.96,110.97,5
20130401|2013-02-28 19:00,1,110.87,110.93,110.87,110.92,6
20130401|2013-02-28 20:00,1,111.2,111.2,111.2,111.2,1
20130401|2013-02-28 21:00,1,111.08,111.08,111.08,111.08,1
20130401|2013-02-28 21:30,1,111.07,111.07,111.07,111.07,1
20130401|2013-02-28 22:30,1,111.15,111.15,111.09,111.09,2
20130401|2013-02-28 23:00,1,111.09,111.09,111.09,111.09,3
20130401|2013-02-28 23:30,1,110.98,110.98,110.92,110.92,4
20130401|2013-03-01 00:00,1,110.88,110.88,110.84,110.84,6
20130401|2013-03-01 00:30,1,110.94,110.99,110.94,110.99,9
20130401|2013-03-01 01:30,1,111.03,111.24,111.03,111.16,15
20130401|2013-03-01 02:00,1,111.07,111.3,111.06,111.11,24
20130401|2013-03-01 02:30,1,111.07,111.22,111.03,111.18,25
20130401|2013-03-01 03:00,1,111.11,111.12,110.55,110.55,51
20130401|2013-03-01 03:30,1,110.46,110.71,110.46,110.51,31
20130401|2013-03-01 04:00,1,110.51,110.51,110.09,110.47,44
20130401|2013-03-01 04:30,1,110.36,110.54,110.36,110.5,48
20130401|2013-03-01 05:00,1,110.57,110.75,110.55,110.68,41
20130401|2013-03-01 05:30,1,110.58,110.61,110.53,110.61,16
20130401|2013-03-01 06:00,1,110.51,110.51,110.12,110.12,53
20130401|2013-03-01 06:30,1,110.17,110.46,110.04,110.45,61
20130401|2013-03-01 07:00,1,110.5,110.5,110.27,110.27,34
20130401|2013-03-01 07:30,1,110.32,110.42,110.25,110.3,60
20130401|2013-03-01 08:00,1,110.29,110.29,109.84,110.18,95
20130401|2013-03-01 08:30,1,110.12,110.23,109.88,109.91,94
20130401|2013-03-01 09:00,1,110.1,110.36,110.02,110.34,55
20130401|2013-03-01 09:30,1,110.37,110.58,110.28,110.31,103
20130401|2013-03-01 10:00,1,110.41,110.74,110.28,110.32,176
20130401|2013-03-01 10:30,1,110.32,110.35,110.08,110.32,132
20130401|2013-03-01 11:00,1,110.44,110.74,110.43,110.64,79
20130401|2013-03-01 11:30,1,110.59,110.59,110.4,110.51,36
20130401|2013-03-01 12:00,1,110.36,110.36,110.16,110.21,84
20130401|2013-03-01 12:30,1,110.22,110.24,109.96,110.11,60
20130401|2013-03-01 13:00,1,110.16,110.5,110.16,110.39,111
20130401|2013-03-01 13:30,1,110.38,110.49,110.37,110.38,42
20130401|2013-03-01 14:00,1,110.61,110.65,110.55,110.55,7
20130401|2013-03-01 15:30,1,110.7,110.7,110.7,110.7,6
20130401|2013-03-03 18:00,4,110.49,110.49,110.49,110.49,2
20130401|2013-03-03 19:00,4,110.6,110.6,110.6,110.6,1
20130401|2013-03-03 19:30,4,110.58,110.58,110.52,110.56,13
20130401|2013-03-03 20:30,4,110.54,110.54,110.46,110.46,6
20130401|2013-03-03 21:00,4,110.42,110.42,110.42,110.42,2
20130401|2013-03-03 21:30,4,110.37,110.37,110.37,110.37,2
20130401|2013-03-03 22:00,4,110.35,110.35,110.21,110.23,6
20130401|2013-03-03 22:30,4,110.23,110.24,110.23,110.24,5
20130401|2013-03-03 23:00,4,110.19,110.19,110.18,110.18,9
20130401|2013-03-03 23:30,4,110.3,110.36,110.3,110.36,3
20130401|2013-03-04 00:00,4,110.32,110.33,110.32,110.33,10
20130401|2013-03-04 00:30,4,110.35,110.35,110.28,110.28,7
20130401|2013-03-04 01:00,4,110.24,110.24,110.24,110.24,1
20130401|2013-03-04 01:30,4,110.23,110.24,110.14,110.14,16
20130401|2013-03-04 02:00,4,110.07,110.22,110.07,110.15,31
20130401|2013-03-04 02:30,4,110.19,110.4,110.19,110.39,31
20130401|2013-03-04 03:00,4,110.44,110.63,110.41,110.41,36
20130401|2013-03-04 03:30,4,110.3,110.36,110.18,110.25,63
20130401|2013-03-04 04:00,4,110.28,110.28,110.28,110.28,2
20130401|2013-03-04 04:30,4,110.41,110.48,110.41,110.47,20
20130401|2013-03-04 05:00,4,110.67,110.67,110.65,110.65,4
20130401|2013-03-04 05:30,4,110.4,110.41,110.39,110.4,12
20130401|2013-03-04 06:00,4,110.43,110.5,110.42,110.5,8
20130401|2013-03-04 06:30,4,110.52,110.7,110.52,110.61,31
20130401|2013-03-04 07:00,4,110.58,110.74,110.53,110.68,46
20130401|2013-03-04 07:30,4,110.67,110.88,110.56,110.62,87
20130401|2013-03-04 08:00,4,110.58,110.58,110.27,110.51,51
20130401|2013-03-04 08:30,4,110.53,110.53,110.25,110.41,48
20130401|2013-03-04 09:00,4,110.45,110.7,110.37,110.4,63
20130401|2013-03-04 09:30,4,110.35,110.35,110.13,110.2,44
20130401|2013-03-04 10:00,4,110.15,110.15,109.62,110.06,243
20130401|2013-03-04 10:30,4,110.06,110.25,109.95,110.2,58
20130401|2013-03-04 11:00,4,110.15,110.19,110,110,35
20130401|2013-03-04 11:30,4,109.94,109.97,109.87,109.87,14
20130401|2013-03-04 12:00,4,109.79,109.8,109.6,109.69,56
20130401|2013-03-04 12:30,4,109.73,109.81,109.58,109.71,123
20130401|2013-03-04 13:00,4,109.8,110.11,109.71,110.11,117
20130401|2013-03-04 13:30,4,110.08,110.13,110.07,110.13,14
20130401|2013-03-04 14:00,4,110.08,110.09,110.08,110.09,4
20130401|2013-03-04 14:30,4,110.03,110.09,110.03,110.09,3
20130401|2013-03-04 19:00,5,110.35,110.52,110.35,110.52,13
20130401|2013-03-04 20:30,5,110.56,110.59,110.56,110.59,4
20130401|2013-03-04 21:00,5,110.5,110.5,110.5,110.5,2
20130401|2013-03-04 21:30,5,110.59,110.59,110.59,110.59,2
20130401|2013-03-04 22:00,5,110.5,110.5,110.49,110.49,5
20130401|2013-03-04 22:30,5,110.57,110.57,110.57,110.57,2
20130401|2013-03-04 23:30,5,110.53,110.53,110.53,110.53,7
20130401|2013-03-05 00:00,5,110.5,110.54,110.5,110.54,5
20130401|2013-03-05 01:00,5,110.48,110.48,110.44,110.44,17
20130401|2013-03-05 01:30,5,110.42,110.49,110.42,110.49,14
20130401|2013-03-05 02:00,5,110.55,110.85,110.55,110.85,23
20130401|2013-03-05 02:30,5,110.87,110.88,110.76,110.88,15
20130401|2013-03-05 03:00,5,110.93,111.06,110.88,110.88,20
20130401|2013-03-05 03:30,5,110.83,110.83,110.74,110.8,10
20130401|2013-03-05 04:00,5,110.8,110.8,110.77,110.78,7
20130401|2013-03-05 04:30,5,110.68,110.69,110.67,110.69,9
20130401|2013-03-05 05:00,5,110.64,110.64,110.58,110.59,6
20130401|2013-03-05 05:30,5,110.51,110.56,110.51,110.56,6
20130401|2013-03-05 06:00,5,110.66,110.67,110.62,110.67,7
20130401|2013-03-05 06:30,5,110.55,110.71,110.55,110.71,34
20130401|2013-03-05 07:00,5,110.7,110.84,110.7,110.73,38
20130401|2013-03-05 07:30,5,110.75,110.87,110.49,110.56,100
20130401|2013-03-05 08:00,5,110.52,110.68,110.48,110.64,52
20130401|2013-03-05 08:30,5,110.73,111.09,110.7,110.85,117
20130401|2013-03-05 09:00,5,110.84,110.88,110.66,110.69,72
20130401|2013-03-05 09:30,5,110.64,110.85,110.54,110.55,104
20130401|2013-03-05 10:00,5,110.55,110.81,110.55,110.76,117
20130401|2013-03-05 10:30,5,110.76,110.92,110.72,110.81,144
20130401|2013-03-05 11:00,5,110.81,110.81,110.54,110.62,93
20130401|2013-03-05 11:30,5,110.59,110.6,110.5,110.5,38
20130401|2013-03-05 12:00,5,110.49,110.83,110.42,110.83,119
20130401|2013-03-05 12:30,5,110.89,111.42,110.89,111.37,281
20130401|2013-03-05 13:00,5,111.37,111.66,111.19,111.55,241
20130401|2013-03-05 13:30,5,111.57,111.81,111.56,111.73,156
20130401|2013-03-05 14:00,5,111.67,111.7,111.64,111.64,22
20130401|2013-03-05 14:30,5,111.61,111.61,111.61,111.61,1
20130401|2013-03-05 15:00,5,111.58,111.58,111.58,111.58,1
20130401|2013-03-05 19:00,6,111.84,112.13,111.84,112.1,9
20130401|2013-03-05 20:00,6,112.1,112.1,112.04,112.04,8
20130401|2013-03-05 21:00,6,111.9,111.9,111.9,111.9,2
20130401|2013-03-05 21:30,6,111.94,111.94,111.94,111.94,2
20130401|2013-03-06 00:00,6,111.95,111.95,111.85,111.85,21
20130401|2013-03-06 00:30,6,111.91,111.92,111.85,111.87,16
20130401|2013-03-06 01:00,6,111.89,111.89,111.79,111.79,6
20130401|2013-03-06 01:30,6,111.65,111.7,111.64,111.64,9
20130401|2013-03-06 02:00,6,111.7,111.88,111.7,111.79,28
20130401|2013-03-06 02:30,6,111.54,111.54,111.39,111.49,23
20130401|2013-03-06 03:00,6,111.43,111.46,111.3,111.39,38
20130401|2013-03-06 03:30,6,111.38,111.42,111.38,111.42,4
20130401|2013-03-06 04:00,6,111.41,111.42,111.24,111.24,10
20130401|2013-03-06 04:30,6,111.21,111.21,111.14,111.15,15
20130401|2013-03-06 05:00,6,111.32,111.32,111.25,111.25,5
20130401|2013-03-06 06:00,6,111.42,111.42,111.38,111.38,4
20130401|2013-03-06 06:30,6,111.39,111.67,111.39,111.66,40
20130401|2013-03-06 07:00,6,111.62,111.62,111.36,111.47,46
20130401|2013-03-06 07:30,6,111.38,111.44,111.3,111.43,19
20130401|2013-03-06 08:00,6,111.36,111.48,111.14,111.14,37
20130401|2013-03-06 08:30,6,111.25,111.25,110.75,110.93,115
20130401|2013-03-06 09:00,6,110.85,110.91,110.77,110.77,50
20130401|2013-03-06 09:30,6,110.69,110.86,110.56,110.63,131
20130401|2013-03-06 10:00,6,110.61,110.83,110.46,110.83,63
20130401|2013-03-06 10:30,6,110.82,111.01,110.76,110.88,82
20130401|2013-03-06 11:00,6,110.75,110.84,110.68,110.68,15
20130401|2013-03-06 11:30,6,110.64,110.73,110.6,110.61,44
20130401|2013-03-06 12:00,6,110.57,110.68,110.51,110.68,44
20130401|2013-03-06 12:30,6,110.67,110.75,110.53,110.64,39
20130401|2013-03-06 13:00,6,110.7,111.12,110.65,111.02,149
20130401|2013-03-06 13:30,6,111.01,111.09,110.96,111.09,14
20130401|2013-03-06 14:00,6,111.05,111.08,111.02,111.02,14
20130401|2013-03-06 15:00,6,111.06,111.06,111.06,111.06,1
20130401|2013-03-06 15:30,6,111.06,111.06,111.06,111.06,1
20130401|2013-03-06 19:30,7,111,111,110.99,110.99,4
20130401|2013-03-06 20:00,7,110.98,110.98,110.98,110.98,2
20130401|2013-03-06 22:00,7,110.91,110.91,110.91,110.91,1
20130401|2013-03-06 23:30,7,110.78,110.78,110.73,110.74,10
20130401|2013-03-07 00:00,7,110.78,110.78,110.77,110.77,2
20130401|2013-03-07 00:30,7,110.81,110.81,110.81,110.81,2
20130401|2013-03-07 01:00,7,110.91,110.91,110.91,110.91,2
20130401|2013-03-07 01:30,7,110.95,111.08,110.95,111.08,3
20130401|2013-03-07 02:00,7,110.97,111.12,110.97,111.05,17
20130401|2013-03-07 02:30,7,111.01,111.09,110.9,111.06,27
20130401|2013-03-07 03:00,7,110.94,110.96,110.93,110.93,10
20130401|2013-03-07 03:30,7,111.08,111.09,111.04,111.09,10
20130401|2013-03-07 04:00,7,111.15,111.3,111.15,111.16,20
20130401|2013-03-07 04:30,7,111.09,111.09,110.97,110.97,26
20130401|2013-03-07 05:00,7,110.9,110.92,110.8,110.83,30
20130401|2013-03-07 05:30,7,110.85,110.85,110.79,110.79,10
20130401|2013-03-07 06:00,7,110.84,110.87,110.8,110.8,12
20130401|2013-03-07 06:30,7,110.76,110.76,110.49,110.56,74
20130401|2013-03-07 07:00,7,110.6,110.6,110.49,110.54,28
20130401|2013-03-07 07:30,7,110.53,111,110.48,110.91,165
20130401|2013-03-07 08:00,7,110.86,111.07,110.54,110.63,119
20130401|2013-03-07 08:30,7,110.53,110.96,110.5,110.91,143
20130401|2013-03-07 09:00,7,110.93,111.4,110.93,111.29,137
20130401|2013-03-07 09:30,7,111.25,111.25,110.91,111.01,71
20130401|2013-03-07 10:00,7,111.02,111.14,110.93,111.09,104
20130401|2013-03-07 10:30,7,111.11,111.27,110.9,110.93,62
20130401|2013-03-07 11:00,7,111.06,111.07,110.76,110.84,75
20130401|2013-03-07 11:30,7,110.75,110.75,110.59,110.6,51
20130401|2013-03-07 12:00,7,110.59,110.66,110.42,110.59,117
20130401|2013-03-07 12:30,7,110.65,110.99,110.61,110.97,31
20130401|2013-03-07 13:00,7,111,111.2,110.82,111.19,84
20130401|2013-03-07 13:30,7,111.19,111.21,111.03,111.04,55
20130401|2013-03-07 14:00,7,111.04,111.12,111.04,111.04,31
20130401|2013-03-07 14:30,7,111.02,111.02,110.96,110.96,8
20130401|2013-03-07 15:30,7,110.92,110.92,110.91,110.92,6
20130401|2013-03-07 19:00,8,110.84,110.84,110.84,110.84,1
20130401|2013-03-07 19:30,8,110.85,110.85,110.84,110.84,7
20130401|2013-03-07 23:00,8,110.85,110.85,110.85,110.85,2
20130401|2013-03-08 00:30,8,111.02,111.02,110.96,110.96,10
20130401|2013-03-08 01:30,8,111.12,111.2,111.12,111.15,21
20130401|2013-03-08 02:00,8,111.17,111.25,111.02,111.06,39
20130401|2013-03-08 02:30,8,111.07,111.09,111.01,111.01,29
20130401|2013-03-08 03:00,8,111.1,111.11,110.96,110.96,13
20130401|2013-03-08 03:30,8,110.9,110.9,110.54,110.67,44
20130401|2013-03-08 04:00,8,110.67,110.67,110.49,110.58,18
20130401|2013-03-08 04:30,8,110.43,110.62,110.31,110.55,23
20130401|2013-03-08 05:00,8,110.54,110.54,110.43,110.44,39
20130401|2013-03-08 05:30,8,110.43,110.43,109.75,109.8,72
20130401|2013-03-08 06:00,8,109.78,109.97,109.73,109.81,59
20130401|2013-03-08 06:30,8,109.81,109.92,109.74,109.78,29
20130401|2013-03-08 07:00,8,109.76,109.77,109.15,109.61,134
20130401|2013-03-08 07:30,8,109.93,110.25,109.73,109.8,101
20130401|2013-03-08 08:00,8,109.77,110.07,109.6,110.03,116
20130401|2013-03-08 08:30,8,110.05,110.23,109.95,110.16,60
20130401|2013-03-08 09:00,8,110.14,110.27,109.97,110,83
20130401|2013-03-08 09:30,8,109.95,110.03,109.84,109.99,53
20130401|2013-03-08 10:00,8,110.01,110.12,109.78,109.84,63
20130401|2013-03-08 10:30,8,109.87,110.07,109.84,109.94,56
20130401|2013-03-08 11:00,8,109.93,110.02,109.84,110.02,69
20130401|2013-03-08 11:30,8,110.01,110.06,109.85,110.06,33
20130401|2013-03-08 12:00,8,110.08,110.43,110.08,110.43,33
20130401|2013-03-08 12:30,8,110.45,110.79,110.4,110.79,104
20130401|2013-03-08 13:00,8,110.72,110.94,110.71,110.81,109
20130401|2013-03-08 13:30,8,110.78,110.85,110.72,110.85,33
20130401|2013-03-08 14:00,8,110.84,110.84,110.77,110.78,24
20130401|2013-03-08 14:30,8,110.62,110.62,110.61,110.61,3
20130401|2013-03-08 15:30,8,110.61,110.61,110.61,110.61,1
20130401|2013-03-08 16:00,8,110.68,110.68,110.68,110.68,2
20130401|2013-03-10 19:00,11,110.51,110.51,110.51,110.51,1
20130401|2013-03-11 01:00,11,110.5,110.56,110.5,110.51,9
20130401|2013-03-11 02:30,11,110.57,110.64,110.54,110.64,18
20130401|2013-03-11 03:00,11,110.65,110.66,110.36,110.38,26
20130401|2013-03-11 03:30,11,110.37,110.37,110.1,110.1,41
20130401|2013-03-11 04:00,11,110.15,110.24,110.04,110.08,26
20130401|2013-03-11 04:30,11,110.09,110.18,110.09,110.13,12
20130401|2013-03-11 05:00,11,110.18,110.18,109.94,109.94,9
20130401|2013-03-11 05:30,11,110.2,110.2,110.17,110.17,3
20130401|2013-03-11 06:00,11,110.13,110.19,110.13,110.19,21
20130401|2013-03-11 06:30,11,110.11,110.33,110.11,110.3,21
20130401|2013-03-11 07:00,11,110.28,110.33,110.11,110.19,21
20130401|2013-03-11 07:30,11,110.15,110.19,110.05,110.14,35
20130401|2013-03-11 08:00,11,110.13,110.48,110.01,110.27,103
20130401|2013-03-11 08:30,11,110.25,110.31,109.96,110.15,70
20130401|2013-03-11 09:00,11,110.06,110.09,109.73,109.74,55
20130401|2013-03-11 09:30,11,109.67,109.98,109.54,109.54,56
20130401|2013-03-11 10:00,11,109.88,109.9,109.88,109.9,6
20130401|2013-03-11 10:30,11,109.97,110.2,109.95,110.04,41
20130401|2013-03-11 11:00,11,110.06,110.06,109.88,109.88,71
20130401|2013-03-11 11:30,11,109.84,109.96,109.84,109.94,18
20130401|2013-03-11 12:00,11,110,110.08,109.9,110.02,47
20130401|2013-03-11 12:30,11,110.05,110.17,109.92,110.12,37
20130401|2013-03-11 13:00,11,110.07,110.42,110.07,110.13,137
20130401|2013-03-11 13:30,11,110.14,110.22,110.11,110.11,27
20130401|2013-03-11 14:00,11,110.11,110.11,109.97,109.98,44
20130401|2013-03-11 14:30,11,110.01,110.01,109.98,109.99,5
20130401|2013-03-11 15:00,11,110.01,110.07,110.01,110.07,7
20130401|2013-03-11 15:30,11,110.08,110.08,110.07,110.07,3
20130401|2013-03-11 20:30,12,110.13,110.23,110.13,110.23,3
20130401|2013-03-11 23:30,12,109.9,109.9,109.9,109.9,3
20130401|2013-03-12 01:30,12,109.83,109.86,109.83,109.86,5
20130401|2013-03-12 02:00,12,109.86,110.02,109.8,109.93,28
20130401|2013-03-12 02:30,12,109.84,109.84,109.84,109.84,1
20130401|2013-03-12 03:00,12,109.74,109.9,109.56,109.73,51
20130401|2013-03-12 03:30,12,109.72,109.83,109.71,109.77,21
20130401|2013-03-12 04:00,12,109.77,110.15,109.77,110,25
20130401|2013-03-12 04:30,12,109.96,109.96,109.96,109.96,2
20130401|2013-03-12 05:00,12,109.76,109.76,109.74,109.74,2
20130401|2013-03-12 05:30,12,109.74,109.85,109.74,109.84,8
20130401|2013-03-12 06:00,12,110.04,110.05,109.94,110.01,18
20130401|2013-03-12 06:30,12,109.97,109.98,109.97,109.98,3
20130401|2013-03-12 07:00,12,109.93,110.15,109.93,110.14,32
20130401|2013-03-12 07:30,12,110.17,110.65,110.17,110.46,74
20130401|2013-03-12 08:00,12,110.52,111.18,110.52,110.83,112
20130401|2013-03-12 08:30,12,110.84,110.87,110.64,110.85,116
20130401|2013-03-12 09:00,12,110.99,111.05,110.9,111.01,39
20130401|2013-03-12 09:30,12,110.89,110.94,110.48,110.63,101
20130401|2013-03-12 10:00,12,110.47,110.53,110.16,110.22,53
20130401|2013-03-12 10:30,12,110.19,110.43,110.15,110.43,50
20130401|2013-03-12 11:00,12,110.42,110.42,109.75,109.8,93
20130401|2013-03-12 11:30,12,109.82,109.99,109.79,109.99,23
20130401|2013-03-12 12:00,12,109.92,110.02,109.88,110,59
20130401|2013-03-12 12:30,12,109.98,109.98,109.66,109.75,54
20130401|2013-03-12 13:00,12,109.71,109.75,109.32,109.67,79
20130401|2013-03-12 13:30,12,109.72,109.78,109.46,109.49,23
20130401|2013-03-12 14:00,12,109.45,109.52,109.45,109.52,3
20130401|2013-03-12 14:30,12,109.58,109.58,109.58,109.58,1
20130401|2013-03-12 19:00,13,109.71,109.71,109.71,109.71,1
20130401|2013-03-12 20:00,13,109.76,109.76,109.69,109.69,14
20130401|2013-03-13 01:30,13,109.44,109.44,109.44,109.44,1
20130401|2013-03-13 02:30,13,109.58,109.58,109.58,109.58,2
20130401|2013-03-13 03:00,13,109.53,109.8,109.42,109.8,5
20130401|2013-03-13 03:30,13,109.59,109.59,109.51,109.54,8
20130401|2013-03-13 04:00,13,109.62,109.67,109.62,109.67,2
20130401|2013-03-13 04:30,13,109.82,109.82,109.8,109.8,26
20130401|2013-03-13 06:00,13,109.66,109.66,109.66,109.66,2
20130401|2013-03-13 06:30,13,109.5,109.51,109.14,109.33,17
20130401|2013-03-13 07:00,13,109.28,109.42,109.28,109.42,4
20130401|2013-03-13 07:30,13,109.42,109.42,109.23,109.33,6
20130401|2013-03-13 08:00,13,109.29,109.63,109.29,109.51,10
20130401|2013-03-13 08:30,13,109.59,109.6,109.57,109.59,8
20130401|2013-03-13 09:00,13,109.67,109.67,109.56,109.63,3
20130401|2013-03-13 09:30,13,109.52,109.52,109.43,109.43,4
20130401|2013-03-13 10:30,13,109.15,109.15,108.65,108.75,13
20130401|2013-03-13 11:00,13,108.72,108.79,108.48,108.68,9
20130401|2013-03-13 11:30,13,108.41,108.5,108.41,108.5,3
20130401|2013-03-13 12:00,13,108.32,108.32,108.32,108.32,2
20130401|2013-03-13 12:30,13,108.45,108.45,108.45,108.45,1
20130401|2013-03-13 13:00,13,108.49,108.49,108.49,108.49,4
20130401|2013-03-14 02:00,14,108.6,108.6,108.6,108.6,1
20130401|2013-03-14 06:30,14,108.97,108.97,108.97,108.97,1
20130401|2013-03-14 09:00,14,109.94,109.94,109.94,109.94,2
20130401|2013-03-14 11:00,14,109.47,109.47,109.47,109.47,2
20130401|2013-03-14 13:00,14,109.43,109.43,109.43,109.43,4
20130501|2012-12-04 12:00,4,107.25,107.25,107.25,107.25,1
20130501|2012-12-12 11:30,12,106.25,106.25,106.25,106.25,1
20130501|2012-12-18 13:00,18,106.55,106.55,106.55,106.55,1
20130501|2012-12-19 10:30,19,107.65,107.65,107.65,107.65,1
20130501|2012-12-21 11:00,21,106.85,106.92,106.85,106.92,6
20130501|2012-12-21 11:30,21,106.89,106.89,106.89,106.89,1
20130501|2012-12-26 08:00,26,108.27,108.27,108.27,108.27,1
20130501|2012-12-27 10:30,27,108.25,108.25,108.25,108.25,1
20130501|2013-01-02 00:30,2,109.26,109.26,109.26,109.26,1
20130501|2013-01-02 07:30,2,109.8,109.8,109.8,109.8,1
20130501|2013-01-02 10:30,2,109.43,109.43,109.43,109.43,1
20130501|2013-01-03 15:30,3,109.12,109.12,109.12,109.12,1
20130501|2013-01-03 19:30,4,108.64,108.64,108.64,108.64,1
20130501|2013-01-04 04:00,4,108.14,108.16,108.14,108.16,3
20130501|2013-01-04 04:30,4,107.71,107.71,107.71,107.71,1
20130501|2013-01-07 01:30,7,108.44,108.44,108.44,108.44,1
20130501|2013-01-07 02:00,7,108.24,108.24,108.24,108.24,1
20130501|2013-01-07 03:30,7,108.49,108.49,108.49,108.49,1
20130501|2013-01-07 09:30,7,108.59,108.59,108.59,108.59,1
20130501|2013-01-08 13:30,8,109.8,109.8,109.8,109.8,1
20130501|2013-01-10 06:00,10,110.72,110.73,110.72,110.73,2
20130501|2013-01-10 12:30,10,110.09,110.09,110.09,110.09,1
20130501|2013-01-10 14:00,10,109.77,109.77,109.72,109.72,2
20130501|2013-01-11 04:30,11,108.96,108.96,108.96,108.96,1
20130501|2013-01-11 06:30,11,108.56,108.56,108.56,108.56,1
20130501|2013-01-11 08:00,11,108.16,108.16,108.14,108.14,4
20130501|2013-01-11 08:30,11,108.19,108.19,108.18,108.18,2
20130501|2013-01-16 04:00,16,108.46,108.46,108.46,108.46,1
20130501|2013-01-16 05:30,16,108.46,108.46,108.46,108.46,4
20130501|2013-01-16 06:30,16,108.29,108.29,108.26,108.26,10
20130501|2013-01-16 07:00,16,108.29,108.37,108.29,108.37,6
20130501|2013-01-16 10:00,16,108.9,108.9,108.9,108.9,5
20130501|2013-01-16 11:30,16,108.46,108.46,108.43,108.43,2
20130501|2013-01-16 12:30,16,108.11,108.11,108.11,108.11,1
20130501|2013-01-17 02:00,17,108.2,108.2,108.2,108.2,2
20130501|2013-01-17 03:30,17,108.57,108.57,108.57,108.57,1
20130501|2013-01-17 04:00,17,108.68,108.68,108.68,108.68,1
20130501|2013-01-17 05:30,17,108.74,108.8,108.74,108.78,6
20130501|2013-01-17 06:30,17,108.88,108.88,108.88,108.88,1
20130501|2013-01-17 07:30,17,109.15,109.26,109.15,109.26,5
20130501|2013-01-17 08:30,17,109.4,109.4,109.4,109.4,4
20130501|2013-01-18 06:00,18,109.04,109.04,109.04,109.04,2
20130501|2013-01-18 10:00,18,109.19,109.19,109.19,109.19,1
20130501|2013-01-21 03:30,22,109.87,109.87,109.87,109.87,1
20130501|2013-01-21 05:00,22,109.84,109.89,109.84,109.89,2
20130501|2013-01-21 07:00,22,109.69,109.69,109.69,109.69,1
20130501|2013-01-21 07:30,22,109.76,109.76,109.76,109.76,2
20130501|2013-01-21 08:30,22,109.9,109.9,109.9,109.9,1
20130501|2013-01-21 23:00,22,110.43,110.43,110.43,110.43,1
20130501|2013-01-22 02:00,22,110.38,110.38,110.38,110.38,1
20130501|2013-01-22 03:00,22,109.76,109.76,109.76,109.76,2
20130501|2013-01-22 05:00,22,110.57,110.57,110.57,110.57,2
20130501|2013-01-22 07:00,22,110.38,110.38,110.38,110.38,1
20130501|2013-01-22 13:00,22,110.71,110.71,110.7,110.7,6
20130501|2013-01-23 03:30,23,110.37,110.37,110.37,110.37,1
20130501|2013-01-23 04:00,23,110.45,110.62,110.45,110.62,5
20130501|2013-01-23 05:00,23,110.59,110.59,110.59,110.59,1
20130501|2013-01-23 06:00,23,110.58,110.58,110.58,110.58,1
20130501|2013-01-23 07:30,23,110.65,110.65,110.65,110.65,1
20130501|2013-01-23 12:00,23,111.1,111.1,111.1,111.1,1
20130501|2013-01-24 02:00,24,110.64,110.64,110.64,110.64,2
20130501|2013-01-24 02:30,24,110.73,110.73,110.73,110.73,1
20130501|2013-01-24 04:30,24,110.74,110.74,110.74,110.74,1
20130501|2013-01-24 06:30,24,110.82,110.82,110.82,110.82,1
20130501|2013-01-24 07:00,24,110.63,110.63,110.63,110.63,1
20130501|2013-01-25 03:00,25,111.45,111.51,111.45,111.51,2
20130501|2013-01-25 03:30,25,111.44,111.44,111.44,111.44,1
20130501|2013-01-25 04:30,25,111.51,111.51,111.51,111.51,1
20130501|2013-01-25 05:00,25,111.68,111.8,111.64,111.7,15
20130501|2013-01-25 06:00,25,111.61,111.61,111.61,111.61,1
20130501|2013-01-25 07:00,25,111.77,111.77,111.74,111.74,2
20130501|2013-01-25 08:00,25,111.65,111.65,111.48,111.48,2
20130501|2013-01-25 09:00,25,111.51,111.51,111.42,111.42,2
20130501|2013-01-28 02:00,28,110.89,110.89,110.89,110.89,10
20130501|2013-01-28 03:00,28,111.15,111.15,111.15,111.15,2
20130501|2013-01-28 06:30,28,111.19,111.19,111.19,111.19,10
20130501|2013-01-28 07:00,28,111.24,111.24,111.24,111.24,2
20130501|2013-01-28 08:30,28,111.66,111.67,111.66,111.67,10
20130501|2013-01-29 02:00,29,111.66,111.66,111.46,111.46,6
20130501|2013-01-29 04:00,29,111.46,111.46,111.46,111.46,1
20130501|2013-01-29 04:30,29,111.43,111.43,111.27,111.31,10
20130501|2013-01-29 05:00,29,111.36,111.36,111.36,111.36,2
20130501|2013-01-29 06:30,29,111.58,111.58,111.58,111.58,1
20130501|2013-01-29 07:00,29,111.56,111.56,111.56,111.56,2
20130501|2013-01-29 13:00,29,112.05,112.05,112.05,112.05,1
20130501|2013-01-30 02:00,30,112.46,112.46,112.46,112.46,1
20130501|2013-01-30 02:30,30,112.43,112.43,112.31,112.31,3
20130501|2013-01-30 04:00,30,112.6,112.68,112.6,112.68,5
20130501|2013-01-30 04:30,30,112.76,112.76,112.76,112.76,3
20130501|2013-01-30 05:30,30,112.91,113.01,112.91,113.01,2
20130501|2013-01-30 06:00,30,113.07,113.27,113.07,113.23,7
20130501|2013-01-30 06:30,30,113.13,113.29,113.03,113.03,8
20130501|2013-01-30 07:00,30,113.09,113.09,113,113,4
20130501|2013-01-30 07:30,30,112.78,112.78,112.78,112.78,1
20130501|2013-01-30 08:00,30,112.64,112.64,112.64,112.64,2
20130501|2013-01-30 08:30,30,112.58,112.58,112.58,112.58,1
20130501|2013-01-30 09:30,30,112.4,112.4,112.4,112.4,1
20130501|2013-01-30 10:00,30,112.95,112.95,112.89,112.89,2
20130501|2013-01-30 12:00,30,112.86,112.86,112.86,112.86,1
20130501|2013-01-31 01:30,31,113.15,113.15,113.15,113.15,2
20130501|2013-01-31 03:00,31,112.87,112.91,112.87,112.91,4
20130501|2013-01-31 03:30,31,112.86,112.89,112.82,112.89,6
20130501|2013-01-31 05:00,31,112.79,112.83,112.78,112.83,7
20130501|2013-01-31 05:30,31,112.93,112.93,112.93,112.93,1
20130501|2013-01-31 06:00,31,112.93,112.93,112.93,112.93,2
20130501|2013-01-31 07:00,31,112.96,112.96,112.96,112.96,2
20130501|2013-01-31 08:30,31,112.86,112.86,112.86,112.86,1
20130501|2013-01-31 10:00,31,113.22,113.22,113.22,113.22,1
20130501|2013-01-31 11:30,31,113.7,113.7,113.7,113.7,1
20130501|2013-01-31 13:30,31,113.65,113.65,113.64,113.64,2
20130501|2013-02-01 02:30,1,113.7,113.7,113.7,113.7,2
20130501|2013-02-01 03:00,1,113.7,113.7,113.6,113.6,5
20130501|2013-02-01 04:30,1,114.09,114.09,114,114,3
20130501|2013-02-01 05:00,1,114.02,114.02,113.85,114.02,7
20130501|2013-02-01 05:30,1,114.19,114.21,114.06,114.06,4
20130501|2013-02-01 06:00,1,114.1,114.15,114.07,114.1,9
20130501|2013-02-01 06:30,1,114.25,114.25,114.25,114.25,1
20130501|2013-02-01 07:00,1,114.34,114.44,114.34,114.44,4
20130501|2013-02-01 07:30,1,114.53,114.53,114.53,114.53,2
20130501|2013-02-01 08:00,1,114.54,114.54,114.54,114.54,1
20130501|2013-02-03 19:00,4,114.66,114.66,114.64,114.64,2
20130501|2013-02-04 02:00,4,114.54,114.6,114.54,114.6,2
20130501|2013-02-04 03:30,4,114.64,114.64,114.64,114.64,2
20130501|2013-02-04 04:00,4,114.54,114.54,114.54,114.54,2
20130501|2013-02-04 04:30,4,114.37,114.37,114.31,114.31,4
20130501|2013-02-04 05:30,4,114.3,114.3,114.3,114.3,1
20130501|2013-02-04 06:30,4,114.22,114.22,114.22,114.22,2
20130501|2013-02-04 07:00,4,114.17,114.17,114.17,114.17,2
20130501|2013-02-04 08:30,4,114.08,114.08,114.08,114.08,1
20130501|2013-02-04 21:00,5,113.35,113.35,113.35,113.35,1
20130501|2013-02-05 02:00,5,113.65,113.65,113.65,113.65,1
20130501|2013-02-05 03:00,5,113.83,113.83,113.83,113.83,1
20130501|2013-02-05 03:30,5,114.02,114.07,114.02,114.07,6
20130501|2013-02-05 04:00,5,113.86,114.18,113.86,114.18,10
20130501|2013-02-05 04:30,5,114.35,114.35,114.35,114.35,3
20130501|2013-02-05 05:30,5,114.53,114.53,114.53,114.53,2
20130501|2013-02-05 06:00,5,114.84,114.84,114.84,114.84,2
20130501|2013-02-05 07:00,5,114.69,114.69,114.69,114.69,1
20130501|2013-02-05 09:00,5,114.74,114.74,114.74,114.74,1
20130501|2013-02-05 12:00,5,115.1,115.1,115.1,115.1,3
20130501|2013-02-06 03:00,6,114.68,114.68,114.68,114.68,1
20130501|2013-02-06 04:00,6,114.52,114.52,114.52,114.52,2
20130501|2013-02-06 04:30,6,114.48,114.48,114.48,114.48,2
20130501|2013-02-06 06:00,6,114.33,114.33,114.22,114.22,6
20130501|2013-02-06 06:30,6,114.22,114.22,114.22,114.22,4
20130501|2013-02-06 07:00,6,114.04,114.11,114.04,114.11,3
20130501|2013-02-06 07:30,6,114.18,114.23,114.1,114.23,6
20130501|2013-02-06 09:30,6,114.55,114.55,114.55,114.55,1
20130501|2013-02-07 02:00,7,115.21,115.48,115.21,115.48,4
20130501|2013-02-07 03:00,7,115.5,115.5,115.5,115.5,2
20130501|2013-02-07 04:00,7,115.62,115.78,115.62,115.78,3
20130501|2013-02-07 05:00,7,115.79,115.79,115.79,115.79,2
20130501|2013-02-07 06:00,7,115.9,115.9,115.9,115.9,2
20130501|2013-02-07 07:00,7,115.69,115.69,115.69,115.69,2
20130501|2013-02-07 07:30,7,115.69,115.69,115.67,115.67,3
20130501|2013-02-07 08:00,7,115.62,115.62,115.62,115.62,1
20130501|2013-02-07 10:00,7,115.4,115.4,115.4,115.4,5
20130501|2013-02-08 02:00,8,115.89,115.89,115.89,115.89,2
20130501|2013-02-08 04:00,8,115.75,115.75,115.71,115.71,3
20130501|2013-02-08 05:00,8,116.07,116.07,116.07,116.07,2
20130501|2013-02-08 05:30,8,116.25,116.37,116.24,116.27,17
20130501|2013-02-08 06:00,8,116.36,116.36,116.36,116.36,1
20130501|2013-02-08 06:30,8,116.31,116.31,116.31,116.31,2
20130501|2013-02-08 07:30,8,116.39,116.39,116.39,116.39,1
20130501|2013-02-08 08:00,8,116.5,116.62,116.5,116.62,10
20130501|2013-02-08 08:30,8,116.87,116.87,116.87,116.87,2
20130501|2013-02-08 09:30,8,116.92,116.92,116.92,116.92,1
20130501|2013-02-08 11:00,8,116.86,116.86,116.86,116.86,1
20130501|2013-02-08 11:30,8,116.91,116.91,116.73,116.76,19
20130501|2013-02-08 12:00,8,116.76,116.8,116.72,116.72,19
20130501|2013-02-08 12:30,8,116.62,116.73,116.62,116.73,14
20130501|2013-02-08 13:00,8,116.86,116.95,116.7,116.95,28
20130501|2013-02-08 13:30,8,116.84,116.84,116.84,116.84,3
20130501|2013-02-11 03:00,11,116.63,116.64,116.63,116.64,3
20130501|2013-02-11 05:00,11,116.23,116.23,116.23,116.23,1
20130501|2013-02-11 05:30,11,116.21,116.21,116.21,116.21,2
20130501|2013-02-11 07:00,11,116.03,116.03,115.97,115.97,3
20130501|2013-02-11 07:30,11,115.65,115.88,115.65,115.88,3
20130501|2013-02-11 08:00,11,116,116,116,116,1
20130501|2013-02-11 09:00,11,115.97,116.08,115.88,115.88,9
20130501|2013-02-11 09:30,11,115.96,115.96,115.96,115.96,1
20130501|2013-02-11 10:00,11,116.23,116.58,116.23,116.44,15
20130501|2013-02-11 10:30,11,116.48,116.53,116.38,116.53,4
20130501|2013-02-11 11:30,11,116.23,116.27,116.23,116.27,5
20130501|2013-02-11 12:30,11,116.28,116.28,116.28,116.28,1
20130501|2013-02-11 13:00,11,116.21,116.26,115.98,116.26,12
20130501|2013-02-11 13:30,11,116.33,116.39,116.33,116.39,7
20130501|2013-02-12 02:30,12,116.2,116.2,116.2,116.2,2
20130501|2013-02-12 04:30,12,116.77,116.77,116.77,116.77,2
20130501|2013-02-12 05:00,12,116.83,117.01,116.83,117,8
20130501|2013-02-12 05:30,12,116.9,117.15,116.87,117.07,9
20130501|2013-02-12 06:00,12,116.88,116.88,116.88,116.88,2
20130501|2013-02-12 07:00,12,116.78,116.9,116.78,116.85,10
20130501|2013-02-12 07:30,12,116.69,116.88,116.64,116.86,13
20130501|2013-02-12 08:00,12,116.69,116.8,116.69,116.8,4
20130501|2013-02-12 08:30,12,116.85,116.85,116.49,116.49,11
20130501|2013-02-12 09:00,12,116.56,116.56,116.56,116.56,1
20130501|2013-02-12 09:30,12,116.52,116.68,116.52,116.68,6
20130501|2013-02-12 10:00,12,116.64,116.64,116.21,116.26,15
20130501|2013-02-12 10:30,12,116.34,116.36,116.26,116.34,11
20130501|2013-02-12 11:30,12,116.53,116.53,116.53,116.53,6
20130501|2013-02-12 12:00,12,116.59,116.59,116.59,116.59,1
20130501|2013-02-12 12:30,12,116.61,116.61,116.58,116.58,7
20130501|2013-02-12 13:00,12,116.61,116.84,116.61,116.79,18
20130501|2013-02-12 13:30,12,116.9,116.94,116.84,116.84,11
20130501|2013-02-12 22:00,13,116.79,116.79,116.79,116.79,3
20130501|2013-02-12 23:30,13,116.81,116.81,116.81,116.81,1
20130501|2013-02-13 00:30,13,116.9,116.9,116.86,116.86,4
20130501|2013-02-13 01:00,13,116.84,116.84,116.84,116.84,3
20130501|2013-02-13 02:00,13,116.99,116.99,116.99,116.99,2
20130501|2013-02-13 03:00,13,116.97,117.01,116.97,117.01,2
20130501|2013-02-13 03:30,13,116.87,116.89,116.83,116.89,5
20130501|2013-02-13 04:00,13,116.97,117.06,116.97,117.02,3
20130501|2013-02-13 04:30,13,117.06,117.09,117.06,117.07,4
20130501|2013-02-13 05:00,13,117.01,117.01,117.01,117.01,3
20130501|2013-02-13 06:00,13,117.05,117.05,116.95,116.95,2
20130501|2013-02-13 06:30,13,117.07,117.07,117.01,117.06,8
20130501|2013-02-13 07:00,13,117.04,117.04,117.04,117.04,1
20130501|2013-02-13 07:30,13,117.17,117.39,117.17,117.39,12
20130501|2013-02-13 08:00,13,117.15,117.15,117.14,117.14,11
20130501|2013-02-13 08:30,13,117.16,117.17,117.08,117.17,12
20130501|2013-02-13 09:00,13,116.95,117,116.95,117,8
20130501|2013-02-13 09:30,13,116.83,116.83,116.61,116.71,35
20130501|2013-02-13 10:00,13,116.86,116.95,116.78,116.92,26
20130501|2013-02-13 10:30,13,116.92,116.92,116.74,116.74,6
20130501|2013-02-13 11:00,13,116.94,116.94,116.81,116.81,4
20130501|2013-02-13 11:30,13,116.88,117.15,116.88,117.15,14
20130501|2013-02-13 12:00,13,117.13,117.13,117.13,117.13,6
20130501|2013-02-13 12:30,13,117.05,117.05,116.97,116.97,14
20130501|2013-02-13 13:00,13,116.92,116.93,116.68,116.93,51
20130501|2013-02-14 00:30,14,117.15,117.15,117.15,117.15,3
20130501|2013-02-14 01:30,14,117.04,117.04,117.04,117.04,3
20130501|2013-02-14 02:00,14,117.04,117.11,117.04,117.09,9
20130501|2013-02-14 02:30,14,117.27,117.31,117.26,117.31,5
20130501|2013-02-14 03:00,14,117.3,117.3,117.26,117.26,4
20130501|2013-02-14 04:00,14,117.01,117.01,116.97,116.97,5
20130501|2013-02-14 04:30,14,116.75,116.85,116.75,116.85,3
20130501|2013-02-14 05:00,14,116.53,116.6,116.53,116.6,7
20130501|2013-02-14 05:30,14,116.57,116.57,116.57,116.57,4
20130501|2013-02-14 06:00,14,116.48,116.48,116.44,116.44,4
20130501|2013-02-14 06:30,14,116.66,116.66,116.64,116.64,3
20130501|2013-02-14 07:00,14,116.55,116.55,116.55,116.55,2
20130501|2013-02-14 07:30,14,116.85,116.85,116.63,116.63,12
20130501|2013-02-14 08:00,14,116.76,116.76,116.76,116.76,1
20130501|2013-02-14 08:30,14,116.88,116.9,116.85,116.9,7
20130501|2013-02-14 09:00,14,117.01,117.01,116.97,116.97,4
20130501|2013-02-14 09:30,14,116.8,116.8,116.73,116.73,4
20130501|2013-02-14 10:00,14,116.93,117.07,116.92,117,15
20130501|2013-02-14 10:30,14,117.09,117.18,117.09,117.18,13
20130501|2013-02-14 11:00,14,117.08,117.14,117.08,117.14,10
20130501|2013-02-14 12:00,14,117.1,117.1,117.09,117.09,6
20130501|2013-02-14 13:00,14,117.23,117.23,117.12,117.12,14
20130501|2013-02-15 02:00,15,116.93,116.93,116.81,116.88,48
20130501|2013-02-15 02:30,15,116.87,116.87,116.75,116.75,62
20130501|2013-02-15 03:00,15,116.68,116.68,116.58,116.64,14
20130501|2013-02-15 03:30,15,116.7,116.78,116.7,116.78,25
20130501|2013-02-15 04:00,15,116.87,116.95,116.87,116.9,10
20130501|2013-02-15 05:00,15,116.84,116.84,116.71,116.71,4
20130501|2013-02-15 06:00,15,116.74,116.76,116.73,116.75,13
20130501|2013-02-15 06:30,15,116.73,116.8,116.73,116.78,25
20130501|2013-02-15 07:00,15,116.6,116.76,116.6,116.76,7
20130501|2013-02-15 07:30,15,117.02,117.02,117,117,3
20130501|2013-02-15 08:00,15,116.96,116.96,115.99,115.99,32
20130501|2013-02-15 08:30,15,115.93,115.98,115.59,115.65,32
20130501|2013-02-15 09:00,15,115.83,115.83,115.83,115.83,5
20130501|2013-02-15 09:30,15,115.84,115.84,115.73,115.82,5
20130501|2013-02-15 10:00,15,116,116.03,115.93,116.03,11
20130501|2013-02-15 11:30,15,116.18,116.23,116.18,116.23,14
20130501|2013-02-15 12:00,15,116.3,116.4,116.3,116.4,6
20130501|2013-02-15 12:30,15,116.5,116.59,116.44,116.59,6
20130501|2013-02-15 13:00,15,116.52,116.71,116.42,116.71,37
20130501|2013-02-15 14:00,15,117,117,117,117,1
20130501|2013-02-17 23:30,19,116.92,116.92,116.92,116.92,3
20130501|2013-02-18 00:00,19,116.93,116.93,116.93,116.93,3
20130501|2013-02-18 01:00,19,116.88,116.88,116.88,116.88,1
20130501|2013-02-18 01:30,19,116.8,116.8,116.8,116.8,1
20130501|2013-02-18 02:00,19,117,117,117,117,3
20130501|2013-02-18 03:30,19,116.94,116.94,116.94,116.94,3
20130501|2013-02-18 05:00,19,116.91,116.91,116.91,116.91,2
20130501|2013-02-18 07:00,19,116.75,116.76,116.75,116.76,3
20130501|2013-02-19 00:00,19,116.36,116.36,116.36,116.36,2
20130501|2013-02-19 00:30,19,116.35,116.35,116.35,116.35,1
20130501|2013-02-19 01:00,19,116.36,116.36,116.36,116.36,3
20130501|2013-02-19 02:30,19,116.33,116.33,116.33,116.33,2
20130501|2013-02-19 04:00,19,116.48,116.48,116.48,116.48,3
20130501|2013-02-19 04:30,19,116.46,116.46,116.46,116.46,1
20130501|2013-02-19 05:00,19,116.43,116.43,116.4,116.4,5
20130501|2013-02-19 06:00,19,116.67,116.67,116.67,116.67,1
20130501|2013-02-19 07:00,19,116.59,116.59,116.59,116.59,1
20130501|2013-02-19 08:00,19,116.31,116.31,115.86,115.88,9
20130501|2013-02-19 08:30,19,116.03,116.16,116.03,116.08,11
20130501|2013-02-19 09:00,19,115.89,115.96,115.82,115.82,3
20130501|2013-02-19 09:30,19,115.81,116.04,115.81,115.86,5
20130501|2013-02-19 10:00,19,115.86,116.03,115.86,116.03,11
20130501|2013-02-19 10:30,19,116,116.13,115.97,116.13,9
20130501|2013-02-19 11:00,19,116.05,116.05,116.05,116.05,1
20130501|2013-02-19 11:30,19,116,116.01,116,116.01,4
20130501|2013-02-19 13:00,19,116.18,116.37,116.18,116.37,2
20130501|2013-02-19 13:30,19,116.52,116.52,116.3,116.3,7
20130501|2013-02-19 14:00,19,116.21,116.21,116.21,116.21,6
20130501|2013-02-19 14:30,19,116.41,116.43,116.39,116.39,3
20130501|2013-02-20 00:00,20,116.43,116.43,116.43,116.43,1
20130501|2013-02-20 01:00,20,116.47,116.47,116.47,116.47,3
20130501|2013-02-20 01:30,20,116.45,116.45,116.39,116.39,5
20130501|2013-02-20 02:00,20,116.54,116.55,116.43,116.43,7
20130501|2013-02-20 02:30,20,116.38,116.38,116.38,116.38,2
20130501|2013-02-20 03:00,20,116.64,116.75,116.64,116.69,13
20130501|2013-02-20 04:30,20,116.59,116.59,116.5,116.5,6
20130501|2013-02-20 05:00,20,116.44,116.44,116.44,116.44,1
20130501|2013-02-20 05:30,20,116.59,116.59,116.59,116.59,2
20130501|2013-02-20 06:00,20,116.39,116.39,116.16,116.16,4
20130501|2013-02-20 07:00,20,116.15,116.17,116.05,116.1,15
20130501|2013-02-20 07:30,20,115.93,115.93,115.9,115.9,11
20130501|2013-02-20 08:00,20,116.14,116.14,115.97,116.08,5
20130501|2013-02-20 08:30,20,116.01,116.01,115.97,115.99,7
20130501|2013-02-20 09:00,20,115.99,115.99,115.81,115.81,9
20130501|2013-02-20 09:30,20,115.98,115.98,115.74,115.74,13
20130501|2013-02-20 10:00,20,115.71,115.71,114.18,115.03,40
20130501|2013-02-20 10:30,20,114.87,114.93,114.87,114.93,2
20130501|2013-02-20 11:00,20,115.11,115.11,115.05,115.05,7
20130501|2013-02-20 11:30,20,114.9,114.9,114.8,114.8,8
20130501|2013-02-20 12:30,20,114.49,114.49,114.49,114.49,2
20130501|2013-02-20 13:00,20,114.53,114.83,114.44,114.83,9
20130501|2013-02-20 22:00,21,114.23,114.23,114.23,114.23,3
20130501|2013-02-20 22:30,21,114.16,114.16,114.16,114.16,3
20130501|2013-02-20 23:30,21,114.19,114.19,114.19,114.19,3
20130501|2013-02-21 00:00,21,114.03,114.03,113.97,113.97,4
20130501|2013-02-21 00:30,21,113.87,113.87,113.87,113.87,3
20130501|2013-02-21 01:00,21,114.09,114.12,113.98,114.12,5
20130501|2013-02-21 02:00,21,113.92,113.92,113.53,113.64,24
20130501|2013-02-21 02:30,21,113.55,113.62,113.55,113.62,15
20130501|2013-02-21 03:00,21,113.6,113.67,113.6,113.66,7
20130501|2013-02-21 03:30,21,113.62,113.62,113.62,113.62,2
20130501|2013-02-21 04:00,21,113.73,113.87,113.73,113.86,13
20130501|2013-02-21 04:30,21,113.75,113.75,113.39,113.4,11
20130501|2013-02-21 06:00,21,113.53,113.53,113.41,113.41,10
20130501|2013-02-21 06:30,21,113.27,113.28,112.96,113.15,23
20130501|2013-02-21 07:00,21,113.27,113.27,113.09,113.09,4
20130501|2013-02-21 07:30,21,113.16,113.16,112.85,112.85,5
20130501|2013-02-21 08:00,21,113.06,113.14,112.93,112.93,29
20130501|2013-02-21 08:30,21,112.93,113.05,112.79,112.79,22
20130501|2013-02-21 09:00,21,112.73,112.95,112.54,112.94,46
20130501|2013-02-21 09:30,21,112.97,113.04,112.97,113.04,11
20130501|2013-02-21 10:00,21,113.33,113.39,113.29,113.37,17
20130501|2013-02-21 10:30,21,113.42,113.42,112.97,112.97,13
20130501|2013-02-21 11:00,21,113.03,113.05,112.92,113.05,13
20130501|2013-02-21 11:30,21,112.93,112.97,112.93,112.97,3
20130501|2013-02-21 12:00,21,112.95,112.99,112.86,112.99,13
20130501|2013-02-21 12:30,21,113.04,113.11,112.88,112.88,14
20130501|2013-02-21 13:00,21,112.82,112.83,112.8,112.83,19
20130501|2013-02-21 13:30,21,112.72,112.82,112.72,112.82,5
20130501|2013-02-21 14:30,21,112.95,112.95,112.79,112.79,3
20130501|2013-02-21 22:00,22,113.23,113.23,113.23,113.23,3
20130501|2013-02-21 23:30,22,113.17,113.17,113.17,113.17,3
20130501|2013-02-22 00:00,22,113.29,113.29,113.28,113.28,6
20130501|2013-02-22 00:30,22,113.21,113.21,113.21,113.21,1
20130501|2013-02-22 02:00,22,113.42,113.54,113.42,113.54,11
20130501|2013-02-22 02:30,22,113.55,113.66,113.54,113.66,14
20130501|2013-02-22 03:00,22,113.63,113.63,113.61,113.61,5
20130501|2013-02-22 03:30,22,113.6,113.6,113.6,113.6,2
20130501|2013-02-22 04:00,22,113.23,113.35,113.23,113.35,7
20130501|2013-02-22 04:30,22,113.51,113.51,113.51,113.51,2
20130501|2013-02-22 05:00,22,113.46,113.46,113.34,113.34,4
20130501|2013-02-22 06:00,22,113.5,113.5,113.5,113.5,2
20130501|2013-02-22 06:30,22,113.5,113.62,113.46,113.62,10
20130501|2013-02-22 07:00,22,113.69,113.69,113.53,113.59,13
20130501|2013-02-22 07:30,22,113.68,113.68,113.33,113.33,21
20130501|2013-02-22 08:00,22,113.35,113.37,113.09,113.37,24
20130501|2013-02-22 08:30,22,113.31,113.36,113.12,113.15,10
20130501|2013-02-22 09:00,22,113.13,113.13,112.92,112.93,6
20130501|2013-02-22 09:30,22,113.04,113.04,113.04,113.04,3
20130501|2013-02-22 10:00,22,112.99,112.99,112.79,112.83,21
20130501|2013-02-22 10:30,22,112.86,112.98,112.86,112.98,7
20130501|2013-02-22 11:00,22,113.22,113.23,113.11,113.23,11
20130501|2013-02-22 11:30,22,113.36,113.52,113.36,113.52,11
20130501|2013-02-22 12:00,22,113.29,113.29,113.11,113.11,12
20130501|2013-02-22 12:30,22,113.09,113.09,113.09,113.09,2
20130501|2013-02-22 13:00,22,113.04,113.19,113.01,113.19,8
20130501|2013-02-22 13:30,22,113.21,113.33,113.21,113.33,2
20130501|2013-02-22 14:00,22,113.22,113.31,113.22,113.29,4
20130501|2013-02-25 01:00,25,113.36,113.36,113.33,113.33,3
20130501|2013-02-25 01:30,25,113.44,113.44,113.44,113.44,3
20130501|2013-02-25 02:00,25,113.56,113.61,113.55,113.61,5
20130501|2013-02-25 02:30,25,113.61,113.71,113.6,113.6,15
20130501|2013-02-25 03:00,25,113.62,114.11,113.62,113.97,20
20130501|2013-02-25 03:30,25,114.06,114.06,114.06,114.06,5
20130501|2013-02-25 04:00,25,114.14,114.21,114.14,114.21,7
20130501|2013-02-25 04:30,25,114.32,114.52,114.32,114.52,16
20130501|2013-02-25 05:00,25,114.63,114.84,114.63,114.69,17
20130501|2013-02-25 05:30,25,114.65,114.71,114.65,114.71,7
20130501|2013-02-25 06:00,25,114.86,114.9,114.69,114.69,10
20130501|2013-02-25 06:30,25,114.74,114.76,114.61,114.65,35
20130501|2013-02-25 07:00,25,114.48,114.68,114.48,114.68,10
20130501|2013-02-25 07:30,25,114.72,114.72,114.35,114.4,26
20130501|2013-02-25 08:00,25,114.22,114.22,114.22,114.22,2
20130501|2013-02-25 08:30,25,114.09,114.19,113.99,114.19,17
20130501|2013-02-25 09:00,25,113.91,113.91,113.77,113.87,7
20130501|2013-02-25 09:30,25,113.91,113.91,113.55,113.55,15
20130501|2013-02-25 10:00,25,113.76,113.78,113.76,113.78,2
20130501|2013-02-25 10:30,25,113.9,113.9,113.56,113.61,14
20130501|2013-02-25 11:00,25,113.75,113.94,113.75,113.77,10
20130501|2013-02-25 11:30,25,113.8,113.8,113.8,113.8,5
20130501|2013-02-25 12:00,25,113.77,113.77,113.57,113.57,4
20130501|2013-02-25 12:30,25,113.44,113.51,113.34,113.39,18
20130501|2013-02-25 13:00,25,113.27,113.54,113.21,113.54,9
20130501|2013-02-25 13:30,25,113.45,113.58,113.44,113.44,10
20130501|2013-02-25 22:00,26,112.93,112.93,112.89,112.89,6
20130501|2013-02-25 22:30,26,112.89,112.89,112.89,112.89,3
20130501|2013-02-25 23:30,26,112.66,112.66,112.66,112.66,3
20130501|2013-02-26 00:00,26,112.76,112.79,112.76,112.79,6
20130501|2013-02-26 02:00,26,112.81,112.81,112.4,112.66,18
20130501|2013-02-26 02:30,26,112.66,112.79,112.66,112.67,24
20130501|2013-02-26 03:00,26,112.58,112.65,112.57,112.65,19
20130501|2013-02-26 03:30,26,112.65,112.71,112.65,112.7,9
20130501|2013-02-26 04:00,26,112.55,112.61,112.44,112.44,16
20130501|2013-02-26 04:30,26,112.49,112.53,112.49,112.53,5
20130501|2013-02-26 05:00,26,112.43,112.43,112.39,112.39,3
20130501|2013-02-26 05:30,26,112.4,112.46,112.26,112.26,6
20130501|2013-02-26 06:00,26,112.19,112.31,112.12,112.31,29
20130501|2013-02-26 06:30,26,112.48,112.58,112.4,112.53,9
20130501|2013-02-26 07:00,26,112.43,112.49,112.43,112.44,8
20130501|2013-02-26 07:30,26,112.25,112.45,112.23,112.45,15
20130501|2013-02-26 08:00,26,112.42,113.16,112.42,113.15,26
20130501|2013-02-26 08:30,26,113.13,113.27,113.09,113.16,8
20130501|2013-02-26 09:00,26,113.19,113.37,112.79,112.85,23
20130501|2013-02-26 09:30,26,112.66,112.88,112.4,112.82,35
20130501|2013-02-26 10:00,26,112.5,112.5,112.16,112.23,113
20130501|2013-02-26 10:30,26,112.36,112.36,112,112.05,17
20130501|2013-02-26 11:00,26,112.09,112.1,111.99,111.99,4
20130501|2013-02-26 11:30,26,112.06,112.12,112.01,112.01,8
20130501|2013-02-26 12:00,26,112.07,112.07,111.61,111.62,16
20130501|2013-02-26 12:30,26,111.64,111.73,111.56,111.73,6
20130501|2013-02-26 13:00,26,111.64,112.08,111.64,111.97,27
20130501|2013-02-26 14:00,26,111.74,111.82,111.74,111.82,4
20130501|2013-02-26 22:30,27,111.93,111.93,111.93,111.93,3
20130501|2013-02-26 23:30,27,111.72,111.72,111.72,111.72,1
20130501|2013-02-27 00:30,27,111.77,111.77,111.77,111.77,3
20130501|2013-02-27 01:00,27,111.92,112.08,111.92,112.08,4
20130501|2013-02-27 02:00,27,112.24,112.45,112.05,112.45,15
20130501|2013-02-27 02:30,27,112.42,112.42,112.28,112.28,14
20130501|2013-02-27 03:00,27,112.28,112.31,112.11,112.16,18
20130501|2013-02-27 03:30,27,112.08,112.23,112.08,112.23,5
20130501|2013-02-27 04:00,27,112.24,112.39,112.24,112.32,12
20130501|2013-02-27 04:30,27,112.25,112.25,112.14,112.14,8
20130501|2013-02-27 05:00,27,112.06,112.13,112.06,112.13,8
20130501|2013-02-27 05:30,27,112.22,112.22,112.22,112.22,2
20130501|2013-02-27 06:00,27,112.25,112.26,112.06,112.06,9
20130501|2013-02-27 06:30,27,112.05,112.05,112.05,112.05,3
20130501|2013-02-27 07:00,27,112.04,112.04,112.04,112.04,2
20130501|2013-02-27 07:30,27,112.07,112.17,111.95,111.99,35
20130501|2013-02-27 08:00,27,111.89,111.9,111.71,111.72,15
20130501|2013-02-27 08:30,27,111.76,112.17,111.73,112.12,13
20130501|2013-02-27 09:00,27,112.12,112.16,112.11,112.11,9
20130501|2013-02-27 09:30,27,111.76,111.76,111.45,111.7,14
20130501|2013-02-27 10:00,27,111.69,111.7,111.42,111.42,11
20130501|2013-02-27 10:30,27,111.61,111.74,111.6,111.74,18
20130501|2013-02-27 11:30,27,111.62,111.62,111.34,111.34,6
20130501|2013-02-27 12:00,27,111.4,111.41,111.24,111.27,17
20130501|2013-02-27 12:30,27,111.23,111.27,111.05,111.05,11
20130501|2013-02-27 13:00,27,110.92,111.02,110.78,110.78,12
20130501|2013-02-27 13:30,27,111.02,111.02,111,111,4
20130501|2013-02-27 14:00,27,111.09,111.15,111.09,111.15,3
20130501|2013-02-27 14:30,27,111.05,111.05,111.05,111.05,1
20130501|2013-02-27 23:30,28,110.87,110.87,110.87,110.87,1
20130501|2013-02-28 00:00,28,110.82,110.82,110.82,110.82,3
20130501|2013-02-28 00:30,28,111.06,111.06,111.05,111.05,5
20130501|2013-02-28 01:30,28,111.04,111.09,111.04,111.09,6
20130501|2013-02-28 02:00,28,110.93,111.09,110.93,111.09,9
20130501|2013-02-28 02:30,28,111.27,111.4,111.27,111.38,20
20130501|2013-02-28 03:00,28,111.16,111.24,111.13,111.22,13
20130501|2013-02-28 03:30,28,111.18,111.18,111.01,111.01,8
20130501|2013-02-28 04:00,28,111.02,111.05,110.99,111.05,21
20130501|2013-02-28 04:30,28,111.02,111.13,111,111.13,16
20130501|2013-02-28 05:00,28,111.09,111.09,111.08,111.08,3
20130501|2013-02-28 05:30,28,111.12,111.18,111.12,111.18,3
20130501|2013-02-28 06:00,28,111.27,111.3,111.27,111.3,3
20130501|2013-02-28 06:30,28,111.28,111.45,111.25,111.45,13
20130501|2013-02-28 07:00,28,111.28,111.32,111.28,111.32,4
20130501|2013-02-28 07:30,28,111.12,111.37,111.05,111.37,25
20130501|2013-02-28 08:00,28,111.25,111.33,111.11,111.21,37
20130501|2013-02-28 08:30,28,111.33,111.45,111.27,111.43,9
20130501|2013-02-28 09:00,28,111.42,111.54,111.29,111.49,21
20130501|2013-02-28 09:30,28,111.43,111.45,111.14,111.14,33
20130501|2013-02-28 10:00,28,111.08,111.41,111.08,111.22,19
20130501|2013-02-28 10:30,28,111.3,111.3,111.3,111.3,2
20130501|2013-02-28 11:00,28,111.33,111.46,111.3,111.46,7
20130501|2013-02-28 11:30,28,111.44,111.51,111.36,111.51,7
20130501|2013-02-28 12:00,28,111.26,111.26,111.25,111.25,3
20130501|2013-02-28 12:30,28,111.06,111.06,110.97,111,4
20130501|2013-02-28 13:00,28,110.89,111.01,110.38,110.41,24
20130501|2013-02-28 13:30,28,110.36,110.39,109.96,110.1,8
20130501|2013-02-28 14:00,28,110.03,110.06,110.03,110.06,2
20130501|2013-02-28 14:30,28,110.2,110.2,110.2,110.2,1
20130501|2013-02-28 15:00,28,110.16,110.16,110.11,110.11,3
20130501|2013-02-28 21:00,1,110.15,110.15,110.12,110.12,2
20130501|2013-02-28 22:30,1,110.18,110.18,110.1,110.1,3
20130501|2013-02-28 23:00,1,110.14,110.14,110.1,110.1,2
20130501|2013-02-28 23:30,1,110,110,109.91,109.91,9
20130501|2013-03-01 00:00,1,109.9,109.9,109.9,109.9,2
20130501|2013-03-01 00:30,1,109.95,110.03,109.95,110.03,8
20130501|2013-03-01 01:00,1,110.06,110.06,110.06,110.06,1
20130501|2013-03-01 01:30,1,110.22,110.22,110.22,110.22,5
20130501|2013-03-01 02:00,1,110.09,110.31,110.07,110.11,16
20130501|2013-03-01 02:30,1,110.08,110.19,110.01,110.19,10
20130501|2013-03-01 03:00,1,110.09,110.1,109.71,109.71,20
20130501|2013-03-01 03:30,1,109.58,109.66,109.54,109.54,12
20130501|2013-03-01 04:00,1,109.55,109.55,109.16,109.48,32
20130501|2013-03-01 04:30,1,109.41,109.55,109.41,109.52,20
20130501|2013-03-01 05:00,1,109.6,109.74,109.58,109.74,50
20130501|2013-03-01 05:30,1,109.61,109.61,109.57,109.59,7
20130501|2013-03-01 06:00,1,109.51,109.51,109.16,109.16,20
20130501|2013-03-01 06:30,1,109.24,109.53,109.08,109.47,44
20130501|2013-03-01 07:00,1,109.49,109.49,109.37,109.39,7
20130501|2013-03-01 07:30,1,109.36,109.49,109.29,109.34,26
20130501|2013-03-01 08:00,1,109.23,109.23,108.91,109.22,19
20130501|2013-03-01 08:30,1,109.16,109.23,108.94,108.99,18
20130501|2013-03-01 09:00,1,109.17,109.36,109.17,109.35,7
20130501|2013-03-01 09:30,1,109.49,109.54,109.43,109.43,10
20130501|2013-03-01 10:00,1,109.42,109.69,109.26,109.31,38
20130501|2013-03-01 10:30,1,109.33,109.36,109.13,109.23,18
20130501|2013-03-01 11:00,1,109.42,109.73,109.42,109.73,10
20130501|2013-03-01 11:30,1,109.48,109.51,109.35,109.51,7
20130501|2013-03-01 12:00,1,109.32,109.32,109.21,109.22,12
20130501|2013-03-01 12:30,1,109.18,109.18,108.98,109.13,12
20130501|2013-03-01 13:00,1,109.23,109.48,109.19,109.48,21
20130501|2013-03-01 14:00,1,109.61,109.61,109.61,109.61,1
20130501|2013-03-03 19:30,4,109.51,109.51,109.51,109.51,2
20130501|2013-03-03 21:00,4,109.38,109.38,109.38,109.38,1
20130501|2013-03-03 22:00,4,109.23,109.23,109.21,109.22,5
20130501|2013-03-03 22:30,4,109.2,109.22,109.2,109.22,12
20130501|2013-03-03 23:00,4,109.21,109.31,109.16,109.31,11
20130501|2013-03-03 23:30,4,109.32,109.32,109.32,109.32,2
20130501|2013-03-04 00:00,4,109.3,109.3,109.3,109.3,5
20130501|2013-03-04 00:30,4,109.34,109.34,109.25,109.25,6
20130501|2013-03-04 01:30,4,109.22,109.22,109.22,109.22,1
20130501|2013-03-04 02:00,4,109.11,109.13,109.11,109.13,6
20130501|2013-03-04 02:30,4,109.21,109.37,109.21,109.37,14
20130501|2013-03-04 03:00,4,109.41,109.55,109.38,109.38,10
20130501|2013-03-04 03:30,4,109.21,109.26,109.13,109.17,21
20130501|2013-03-04 04:00,4,109.27,109.27,109.27,109.27,2
20130501|2013-03-04 04:30,4,109.37,109.37,109.37,109.37,5
20130501|2013-03-04 05:00,4,109.48,109.48,109.48,109.48,1
20130501|2013-03-04 05:30,4,109.38,109.44,109.32,109.38,9
20130501|2013-03-04 06:00,4,109.36,109.45,109.32,109.45,11
20130501|2013-03-04 06:30,4,109.44,109.56,109.44,109.54,10
20130501|2013-03-04 07:00,4,109.51,109.66,109.47,109.61,14
20130501|2013-03-04 07:30,4,109.63,109.81,109.5,109.5,24
20130501|2013-03-04 08:00,4,109.5,109.5,109.27,109.28,15
20130501|2013-03-04 08:30,4,109.43,109.43,109.22,109.33,13
20130501|2013-03-04 09:00,4,109.61,109.61,109.35,109.35,7
20130501|2013-03-04 09:30,4,109.25,109.25,109.11,109.15,16
20130501|2013-03-04 10:00,4,109.12,109.12,108.72,108.88,50
20130501|2013-03-04 11:00,4,108.98,108.98,108.98,108.98,2
20130501|2013-03-04 11:30,4,108.91,108.91,108.86,108.86,3
20130501|2013-03-04 12:00,4,108.73,108.76,108.59,108.59,8
20130501|2013-03-04 12:30,4,108.8,108.8,108.58,108.72,6
20130501|2013-03-04 13:00,4,108.91,108.91,108.91,108.91,2
20130501|2013-03-04 19:00,5,109.35,109.35,109.35,109.35,2
20130501|2013-03-04 21:30,5,109.54,109.54,109.54,109.54,2
20130501|2013-03-04 22:30,5,109.52,109.52,109.52,109.52,1
20130501|2013-03-04 23:30,5,109.48,109.48,109.48,109.48,2
20130501|2013-03-05 00:00,5,109.47,109.47,109.47,109.47,1
20130501|2013-03-05 01:00,5,109.42,109.42,109.37,109.37,6
20130501|2013-03-05 01:30,5,109.37,109.4,109.37,109.4,7
20130501|2013-03-05 02:00,5,109.56,109.66,109.56,109.66,8
20130501|2013-03-05 02:30,5,109.82,109.82,109.8,109.8,3
20130501|2013-03-05 03:00,5,109.94,110,109.75,109.75,14
20130501|2013-03-05 04:00,5,109.76,109.77,109.75,109.75,5
20130501|2013-03-05 04:30,5,109.7,109.7,109.7,109.7,1
20130501|2013-03-05 05:00,5,109.62,109.62,109.58,109.58,5
20130501|2013-03-05 05:30,5,109.69,109.69,109.69,109.69,2
20130501|2013-03-05 06:00,5,109.69,109.7,109.66,109.7,5
20130501|2013-03-05 06:30,5,109.59,109.73,109.58,109.73,8
20130501|2013-03-05 07:00,5,109.73,109.85,109.73,109.76,22
20130501|2013-03-05 07:30,5,109.82,109.9,109.61,109.61,30
20130501|2013-03-05 08:00,5,109.51,109.7,109.51,109.66,15
20130501|2013-03-05 08:30,5,109.72,110.11,109.72,110.04,13
20130501|2013-03-05 09:00,5,109.87,109.93,109.71,109.73,23
20130501|2013-03-05 09:30,5,109.69,109.82,109.59,109.59,28
20130501|2013-03-05 10:00,5,109.63,109.85,109.63,109.75,10
20130501|2013-03-05 10:30,5,109.81,109.96,109.77,109.86,21
20130501|2013-03-05 11:00,5,109.77,109.77,109.62,109.62,11
20130501|2013-03-05 11:30,5,109.63,109.63,109.58,109.58,4
20130501|2013-03-05 12:00,5,109.55,109.88,109.48,109.88,24
20130501|2013-03-05 12:30,5,109.97,110.47,109.95,110.37,36
20130501|2013-03-05 13:00,5,110.29,110.67,110.29,110.67,23
20130501|2013-03-05 13:30,5,110.78,110.87,110.78,110.79,6
20130501|2013-03-05 14:00,5,110.73,110.73,110.73,110.73,2
20130501|2013-03-05 14:30,5,110.69,110.69,110.69,110.69,1
20130501|2013-03-05 19:00,6,111.19,111.19,111.19,111.19,2
20130501|2013-03-05 20:00,6,111.11,111.11,111.11,111.11,2
20130501|2013-03-05 21:00,6,111.07,111.07,111.07,111.07,1
20130501|2013-03-05 22:00,6,111.03,111.03,110.98,110.98,5
20130501|2013-03-05 23:00,6,111.02,111.02,111.02,111.02,2
20130501|2013-03-05 23:30,6,111,111,111,111,2
20130501|2013-03-06 00:00,6,111.01,111.01,110.94,110.94,7
20130501|2013-03-06 00:30,6,111.01,111.01,110.94,110.94,7
20130501|2013-03-06 01:00,6,110.96,110.96,110.78,110.78,4
20130501|2013-03-06 01:30,6,110.79,110.79,110.68,110.68,2
20130501|2013-03-06 02:00,6,110.78,110.9,110.78,110.88,7
20130501|2013-03-06 02:30,6,110.78,110.78,110.48,110.59,10
20130501|2013-03-06 03:00,6,110.51,110.54,110.4,110.4,12
20130501|2013-03-06 03:30,6,110.45,110.45,110.44,110.44,6
20130501|2013-03-06 04:00,6,110.47,110.47,110.35,110.35,6
20130501|2013-03-06 04:30,6,110.31,110.31,110.31,110.31,2
20130501|2013-03-06 05:00,6,110.41,110.41,110.41,110.41,3
20130501|2013-03-06 06:00,6,110.54,110.55,110.52,110.52,23
20130501|2013-03-06 06:30,6,110.58,110.75,110.58,110.75,16
20130501|2013-03-06 07:00,6,110.73,110.73,110.48,110.58,14
20130501|2013-03-06 07:30,6,110.48,110.52,110.4,110.52,13
20130501|2013-03-06 08:00,6,110.4,110.5,110.3,110.3,5
20130501|2013-03-06 08:30,6,110.31,110.31,109.87,110.05,32
20130501|2013-03-06 09:00,6,109.94,110.05,109.91,109.91,14
20130501|2013-03-06 09:30,6,109.76,110,109.67,109.69,26
20130501|2013-03-06 10:00,6,109.63,109.93,109.6,109.93,18
20130501|2013-03-06 10:30,6,109.92,110.13,109.88,110.03,15
20130501|2013-03-06 11:00,6,109.93,109.93,109.78,109.78,7
20130501|2013-03-06 11:30,6,109.74,109.78,109.72,109.72,5
20130501|2013-03-06 12:00,6,109.62,109.71,109.61,109.68,6
20130501|2013-03-06 12:30,6,109.81,109.81,109.64,109.64,6
20130501|2013-03-06 13:00,6,109.75,110.12,109.71,110.11,23
20130501|2013-03-06 13:30,6,110.08,110.08,110.08,110.08,2
20130501|2013-03-06 15:30,6,110.1,110.1,110.1,110.1,1
20130501|2013-03-06 19:30,7,110.03,110.03,110.03,110.03,2
20130501|2013-03-06 20:30,7,109.95,109.95,109.95,109.95,1
20130501|2013-03-06 22:30,7,109.87,109.87,109.84,109.84,3
20130501|2013-03-06 23:30,7,109.81,109.81,109.78,109.79,5
20130501|2013-03-07 00:00,7,109.87,109.88,109.87,109.88,2
20130501|2013-03-07 00:30,7,109.9,109.91,109.85,109.85,6
20130501|2013-03-07 01:00,7,109.94,109.95,109.94,109.95,3
20130501|2013-03-07 01:30,7,110.05,110.05,110.05,110.05,1
20130501|2013-03-07 02:00,7,110.14,110.16,110.13,110.13,5
20130501|2013-03-07 02:30,7,109.98,110.14,109.95,110.14,6
20130501|2013-03-07 03:00,7,109.98,110.05,109.95,110.05,10
20130501|2013-03-07 03:30,7,110.18,110.2,110.12,110.17,20
20130501|2013-03-07 04:00,7,110.24,110.37,110.16,110.16,30
20130501|2013-03-07 04:30,7,110.17,110.2,110.06,110.08,20
20130501|2013-03-07 05:00,7,110.03,110.03,109.95,109.95,6
20130501|2013-03-07 05:30,7,109.99,110,109.92,109.92,8
20130501|2013-03-07 06:00,7,110.03,110.03,109.91,109.91,4
20130501|2013-03-07 06:30,7,109.89,109.9,109.65,109.71,27
20130501|2013-03-07 07:00,7,109.75,109.76,109.65,109.76,6
20130501|2013-03-07 07:30,7,109.65,110.12,109.63,110.03,21
20130501|2013-03-07 08:00,7,110.05,110.22,109.69,109.77,44
20130501|2013-03-07 08:30,7,109.65,110.05,109.65,110.05,14
20130501|2013-03-07 09:00,7,110.16,110.47,110.15,110.42,15
20130501|2013-03-07 09:30,7,110.47,110.47,110.07,110.07,24
20130501|2013-03-07 10:00,7,110.17,110.31,110.17,110.26,14
20130501|2013-03-07 10:30,7,110.32,110.42,110.07,110.2,16
20130501|2013-03-07 11:00,7,110.16,110.16,109.92,109.92,9
20130501|2013-03-07 11:30,7,109.77,109.77,109.75,109.75,3
20130501|2013-03-07 12:00,7,109.74,109.85,109.64,109.82,18
20130501|2013-03-07 12:30,7,109.84,110.18,109.84,110.18,6
20130501|2013-03-07 13:00,7,110.1,110.35,110.07,110.35,13
20130501|2013-03-07 14:00,7,110.27,110.3,110.27,110.3,3
20130501|2013-03-07 14:30,7,110.22,110.22,110.22,110.22,1
20130501|2013-03-08 02:00,8,110.39,110.43,110.23,110.23,9
20130501|2013-03-08 02:30,8,110.25,110.32,110.23,110.25,16
20130501|2013-03-08 03:00,8,110.35,110.35,110.19,110.19,9
20130501|2013-03-08 03:30,8,110.16,110.16,109.91,109.92,17
20130501|2013-03-08 04:00,8,109.97,109.97,109.81,109.82,6
20130501|2013-03-08 04:30,8,109.66,109.92,109.64,109.92,14
20130501|2013-03-08 05:00,8,109.89,109.89,109.76,109.77,25
20130501|2013-03-08 05:30,8,109.82,109.82,109.32,109.32,28
20130501|2013-03-08 06:00,8,109.27,109.33,109.16,109.16,18
20130501|2013-03-08 06:30,8,109.23,109.3,109.13,109.13,14
20130501|2013-03-08 07:00,8,109.18,109.18,108.81,108.97,16
20130501|2013-03-08 07:30,8,109.16,109.43,109.16,109.23,8
20130501|2013-03-08 08:00,8,109.16,109.4,109.11,109.4,19
20130501|2013-03-08 08:30,8,109.47,109.65,109.47,109.65,10
20130501|2013-03-08 09:00,8,109.61,109.68,109.49,109.49,8
20130501|2013-03-08 09:30,8,109.32,109.4,109.3,109.39,6
20130501|2013-03-08 10:00,8,109.43,109.51,109.29,109.29,12
20130501|2013-03-08 10:30,8,109.37,109.52,109.37,109.46,10
20130501|2013-03-08 11:00,8,109.4,109.45,109.3,109.45,19
20130501|2013-03-08 11:30,8,109.44,109.44,109.3,109.4,5
20130501|2013-03-08 12:00,8,109.56,109.82,109.56,109.82,7
20130501|2013-03-08 12:30,8,109.82,110.15,109.8,110.15,28
20130501|2013-03-08 13:00,8,110.14,110.27,110.13,110.18,23
20130501|2013-03-08 13:30,8,110.22,110.24,110.13,110.24,8
20130501|2013-03-08 14:00,8,110.22,110.22,110.05,110.05,6
20130501|2013-03-10 19:00,11,109.92,109.92,109.92,109.92,1
20130501|2013-03-10 22:00,11,109.91,109.91,109.91,109.91,2
20130501|2013-03-10 23:00,11,109.95,109.95,109.95,109.95,1
20130501|2013-03-11 00:30,11,109.92,109.92,109.92,109.92,1
20130501|2013-03-11 01:00,11,109.94,109.94,109.94,109.94,1
20130501|2013-03-11 02:30,11,110.02,110.02,110.02,110.02,1
20130501|2013-03-11 03:00,11,110.06,110.08,109.77,109.77,14
20130501|2013-03-11 03:30,11,109.78,109.78,109.57,109.58,15
20130501|2013-03-11 04:00,11,109.56,109.64,109.56,109.57,24
20130501|2013-03-11 04:30,11,109.72,109.72,109.62,109.72,3
20130501|2013-03-11 05:00,11,109.77,109.79,109.47,109.47,10
20130501|2013-03-11 05:30,11,109.54,109.72,109.54,109.72,6
20130501|2013-03-11 06:00,11,109.62,109.72,109.57,109.72,9
20130501|2013-03-11 06:30,11,109.61,109.87,109.61,109.84,7
20130501|2013-03-11 07:00,11,109.74,109.75,109.65,109.65,11
20130501|2013-03-11 07:30,11,109.62,109.67,109.58,109.67,8
20130501|2013-03-11 08:00,11,109.55,109.93,109.53,109.72,21
20130501|2013-03-11 08:30,11,109.66,109.66,109.45,109.5,23
20130501|2013-03-11 09:00,11,109.58,109.58,109.23,109.26,18
20130501|2013-03-11 09:30,11,109.22,109.43,109.03,109.03,30
20130501|2013-03-11 10:00,11,109.09,109.42,109.09,109.33,11
20130501|2013-03-11 10:30,11,109.46,109.64,109.44,109.57,13
20130501|2013-03-11 11:00,11,109.55,109.57,109.41,109.41,34
20130501|2013-03-11 11:30,11,109.4,109.44,109.4,109.44,6
20130501|2013-03-11 12:00,11,109.51,109.57,109.43,109.43,9
20130501|2013-03-11 12:30,11,109.53,109.65,109.5,109.65,7
20130501|2013-03-11 13:00,11,109.7,109.91,109.62,109.62,58
20130501|2013-03-11 13:30,11,109.61,109.67,109.56,109.56,21
20130501|2013-03-11 14:00,11,109.48,109.48,109.47,109.47,2
20130501|2013-03-11 19:30,12,109.55,109.55,109.55,109.55,1
20130501|2013-03-11 20:30,12,109.57,109.57,109.57,109.57,1
20130501|2013-03-11 23:30,12,109.46,109.46,109.46,109.46,1
20130501|2013-03-12 00:00,12,109.32,109.32,109.32,109.32,5
20130501|2013-03-12 01:30,12,109.28,109.28,109.28,109.28,1
20130501|2013-03-12 02:00,12,109.35,109.42,109.35,109.41,14
20130501|2013-03-12 02:30,12,109.32,109.32,109.32,109.32,1
20130501|2013-03-12 03:00,12,109.38,109.39,109.1,109.1,17
20130501|2013-03-12 04:00,12,109.35,109.55,109.35,109.47,3
20130501|2013-03-12 04:30,12,109.45,109.46,109.45,109.46,6
20130501|2013-03-12 05:00,12,109.25,109.25,109.25,109.25,1
20130501|2013-03-12 05:30,12,109.19,109.35,109.19,109.35,2
20130501|2013-03-12 06:00,12,109.55,109.55,109.45,109.51,9
20130501|2013-03-12 07:00,12,109.47,109.65,109.47,109.62,4
20130501|2013-03-12 07:30,12,109.73,110.15,109.73,110.08,11
20130501|2013-03-12 08:00,12,110.06,110.68,110.06,110.27,52
20130501|2013-03-12 08:30,12,110.31,110.41,110.23,110.4,34
20130501|2013-03-12 09:00,12,110.4,110.58,110.4,110.53,35
20130501|2013-03-12 09:30,12,110.45,110.55,110.05,110.16,94
20130501|2013-03-12 10:00,12,110.14,110.14,109.7,109.76,54
20130501|2013-03-12 10:30,12,109.72,109.96,109.72,109.91,25
20130501|2013-03-12 11:00,12,109.91,109.95,109.3,109.33,73
20130501|2013-03-12 11:30,12,109.35,109.51,109.27,109.5,41
20130501|2013-03-12 12:00,12,109.48,109.55,109.41,109.53,101
20130501|2013-03-12 12:30,12,109.55,109.55,109.22,109.29,48
20130501|2013-03-12 13:00,12,109.26,109.33,108.9,109.25,71
20130501|2013-03-12 13:30,12,109.35,109.35,108.99,109.05,17
20130501|2013-03-12 14:00,12,109.05,109.05,109.05,109.05,1
20130501|2013-03-12 15:30,12,109.03,109.03,108.99,108.99,22
20130501|2013-03-12 20:00,13,109.24,109.27,109.23,109.27,11
20130501|2013-03-12 22:00,13,109.24,109.24,109.24,109.24,1
20130501|2013-03-12 23:30,13,109.05,109.1,109.05,109.1,5
20130501|2013-03-13 00:00,13,109.03,109.03,109.03,109.03,1
20130501|2013-03-13 00:30,13,108.99,108.99,108.99,108.99,1
20130501|2013-03-13 01:00,13,108.98,108.98,108.98,108.98,1
20130501|2013-03-13 01:30,13,109.09,109.09,109.09,109.09,1
20130501|2013-03-13 02:00,13,109.25,109.25,109.25,109.25,1
20130501|2013-03-13 02:30,13,109.22,109.34,109.22,109.29,6
20130501|2013-03-13 03:00,13,109.24,109.41,109.05,109.41,14
20130501|2013-03-13 03:30,13,109.43,109.43,109.12,109.17,25
20130501|2013-03-13 04:00,13,109.09,109.37,109.09,109.37,13
20130501|2013-03-13 04:30,13,109.44,109.48,109.34,109.39,53
20130501|2013-03-13 05:00,13,109.36,109.45,109.34,109.36,18
20130501|2013-03-13 05:30,13,109.44,109.46,109.33,109.33,5
20130501|2013-03-13 06:00,13,109.37,109.37,109.21,109.21,10
20130501|2013-03-13 06:30,13,109.18,109.18,108.73,108.94,39
20130501|2013-03-13 07:00,13,108.86,109.04,108.75,108.99,22
20130501|2013-03-13 07:30,13,108.94,109.04,108.8,108.96,31
20130501|2013-03-13 08:00,13,109.04,109.3,108.92,109.24,52
20130501|2013-03-13 08:30,13,109.2,109.34,109.11,109.34,36
20130501|2013-03-13 09:00,13,109.24,109.33,109.12,109.3,31
20130501|2013-03-13 09:30,13,109.15,109.36,109.05,109.05,72
20130501|2013-03-13 10:00,13,109.05,109.13,108.97,109,52
20130501|2013-03-13 10:30,13,108.95,109.05,108.43,108.5,214
20130501|2013-03-13 11:00,13,108.49,108.63,108.17,108.29,223
20130501|2013-03-13 11:30,13,108.29,108.33,107.68,107.76,180
20130501|2013-03-13 12:00,13,107.82,108.07,107.82,108.07,37
20130501|2013-03-13 12:30,13,108.09,108.26,108.07,108.26,64
20130501|2013-03-13 13:00,13,108.25,108.28,107.9,108.21,135
20130501|2013-03-13 13:30,13,108.18,108.23,108.04,108.04,15
20130501|2013-03-13 14:00,13,108.02,108.07,107.88,107.92,24
20130501|2013-03-13 14:30,13,108.03,108.03,108.03,108.03,3
20130501|2013-03-14 01:30,14,108.21,108.28,108.21,108.28,16
20130501|2013-03-14 02:00,14,108.27,108.41,108.18,108.41,14
20130501|2013-03-14 02:30,14,108.37,108.37,108.31,108.31,8
20130501|2013-03-14 03:00,14,108.3,108.51,108.3,108.49,16
20130501|2013-03-14 03:30,14,108.41,108.46,108.03,108.14,66
20130501|2013-03-14 04:00,14,108.08,108.2,108,108.2,13
20130501|2013-03-14 04:30,14,108.26,108.27,108.08,108.14,24
20130501|2013-03-14 05:00,14,108.17,108.17,107.98,108.1,31
20130501|2013-03-14 05:30,14,108.15,108.15,108.15,108.15,2
20130501|2013-03-14 06:00,14,108.23,108.39,108.23,108.39,21
20130501|2013-03-14 06:30,14,108.31,108.43,108.31,108.34,12
20130501|2013-03-14 07:00,14,108.44,108.59,108.44,108.57,34
20130501|2013-03-14 07:30,14,108.7,109.03,108.65,108.89,61
20130501|2013-03-14 08:00,14,108.79,109.02,108.73,108.73,66
20130501|2013-03-14 08:30,14,108.71,109.06,108.64,109.04,123
20130501|2013-03-14 09:00,14,109.07,109.15,108.84,109.01,154
20130501|2013-03-14 09:30,14,108.96,109.04,108.95,109.02,62
20130501|2013-03-14 10:00,14,108.96,109.06,108.82,108.99,102
20130501|2013-03-14 10:30,14,108.99,109.01,108.72,108.81,50
20130501|2013-03-14 11:00,14,108.88,108.94,108.67,108.75,117
20130501|2013-03-14 11:30,14,108.68,108.74,108.59,108.7,71
20130501|2013-03-14 12:00,14,108.67,108.72,108.65,108.7,21
20130501|2013-03-14 12:30,14,108.73,108.74,108.67,108.71,24
20130501|2013-03-14 13:00,14,108.76,109.02,108.64,109.02,85
20130501|2013-03-14 13:30,14,109.03,109.11,108.98,109,31
20130501|2013-03-14 14:00,14,108.99,109.08,108.98,109.08,15
20130501|2013-03-14 14:30,14,109.12,109.16,109.11,109.16,9
20130501|2013-03-14 15:00,14,109.21,109.24,109.21,109.24,2
20130501|2013-03-14 15:30,14,109.26,109.33,109.26,109.33,7
20130501|2013-03-14 16:00,14,109.37,109.37,109.37,109.37,2
20130501|2013-03-14 20:00,15,109.37,109.37,109.37,109.37,1
20130501|2013-03-14 21:00,15,109.42,109.42,109.42,109.42,1
20130501|2013-03-15 01:00,15,109.44,109.44,109.44,109.44,1
20130501|2013-03-15 01:30,15,109.4,109.4,109.31,109.31,12
20130501|2013-03-15 02:00,15,109.32,109.32,109.24,109.24,10
20130501|2013-03-15 02:30,15,109.3,109.37,109.29,109.37,14
20130501|2013-03-15 03:00,15,109.16,109.31,109.09,109.12,31
20130501|2013-03-15 03:30,15,109.09,109.09,109.05,109.05,14
20130501|2013-03-15 04:00,15,109.23,109.23,109.23,109.23,1
20130501|2013-03-15 05:00,15,109.45,109.62,109.45,109.62,15
20130501|2013-03-15 05:30,15,109.71,109.71,109.71,109.71,3
20130501|2013-03-15 06:00,15,109.71,109.71,109.63,109.63,4
20130501|2013-03-15 06:30,15,109.85,110.22,109.85,110.04,23
20130501|2013-03-15 07:00,15,110.09,110.12,110.05,110.05,13
20130501|2013-03-15 07:30,15,110.16,110.38,110.14,110.38,58
20130501|2013-03-15 08:00,15,110.32,110.52,110.15,110.15,62
20130501|2013-03-15 08:30,15,110.12,110.15,109.94,109.98,63
20130501|2013-03-15 09:00,15,109.77,110.05,109.73,110.02,30
20130501|2013-03-15 09:30,15,110.08,110.21,110.07,110.12,48
20130501|2013-03-15 10:00,15,110.16,110.31,110.14,110.2,40
20130501|2013-03-15 10:30,15,110.18,110.21,109.93,110,44
20130501|2013-03-15 11:00,15,109.95,110.02,109.71,109.79,115
20130501|2013-03-15 11:30,15,109.75,109.94,109.66,109.94,51
20130501|2013-03-15 12:00,15,109.91,110,109.86,109.95,14
20130501|2013-03-15 12:30,15,109.99,110.29,109.99,110.12,16
20130501|2013-03-15 13:00,15,110.25,110.25,109.8,109.83,143
20130501|2013-03-15 13:30,15,109.87,110.03,109.87,109.98,84
20130501|2013-03-15 14:00,15,110.05,110.09,110.02,110.02,10
20130501|2013-03-15 15:00,15,110.01,110.01,109.93,109.93,2
20130501|2013-03-15 15:30,15,110.07,110.09,110.04,110.04,4
20130501|2013-03-17 17:00,18,109.84,109.84,109.1,109.1,7
20130501|2013-03-17 17:30,18,109.1,109.26,109.1,109.2,4
20130501|2013-03-17 18:00,18,109.18,109.18,109.18,109.18,2
20130501|2013-03-17 19:00,18,108.88,108.94,108.88,108.91,10
20130501|2013-03-17 19:30,18,108.97,108.97,108.96,108.96,5
20130501|2013-03-17 20:00,18,108.72,108.72,108.72,108.72,1
20130501|2013-03-17 20:30,18,108.47,108.47,108.47,108.47,1
20130501|2013-03-17 21:00,18,108.47,108.47,108.36,108.36,5
20130501|2013-03-17 23:00,18,108.52,108.59,108.51,108.59,10
20130501|2013-03-18 00:00,18,108.59,108.59,108.46,108.46,7
20130501|2013-03-18 00:30,18,108.4,108.45,108.4,108.42,9
20130501|2013-03-18 01:00,18,108.41,108.51,108.4,108.5,10
20130501|2013-03-18 02:00,18,108.52,108.69,108.33,108.38,39
20130501|2013-03-18 02:30,18,108.5,108.5,108.36,108.46,10
20130501|2013-03-18 03:00,18,108.57,108.83,108.56,108.76,21
20130501|2013-03-18 03:30,18,108.77,108.77,108.71,108.72,14
20130501|2013-03-18 04:00,18,108.52,108.52,108.52,108.52,3
20130501|2013-03-18 04:30,18,108.69,108.69,108.54,108.54,9
20130501|2013-03-18 05:00,18,108.53,108.56,108.27,108.27,12
20130501|2013-03-18 05:30,18,108.12,108.12,107.97,108.07,44
20130501|2013-03-18 06:00,18,108.2,108.37,108.2,108.37,32
20130501|2013-03-18 06:30,18,108.39,108.39,108.39,108.39,3
20130501|2013-03-18 07:00,18,108.45,108.58,108.39,108.41,34
20130501|2013-03-18 07:30,18,108.41,108.54,108.41,108.42,36
20130501|2013-03-18 08:00,18,108.34,108.34,107.78,108.07,87
20130501|2013-03-18 08:30,18,108.14,108.53,108.06,108.5,63
20130501|2013-03-18 09:00,18,108.57,109.16,108.46,109.16,96
20130501|2013-03-18 09:30,18,109.25,109.49,109.16,109.27,115
20130501|2013-03-18 10:00,18,109.25,109.34,108.98,108.98,45
20130501|2013-03-18 10:30,18,108.97,109.2,108.94,109.16,41
20130501|2013-03-18 11:00,18,109.15,109.52,108.93,108.99,147
20130501|2013-03-18 11:30,18,108.97,109.1,108.96,109.02,44
20130501|2013-03-18 12:00,18,109.13,109.39,109.13,109.34,32
20130501|2013-03-18 12:30,18,109.26,109.31,109.25,109.3,13
20130501|2013-03-18 13:00,18,109.28,109.58,109.19,109.54,155
20130501|2013-03-18 13:30,18,109.55,109.67,109.5,109.6,24
20130501|2013-03-18 14:00,18,109.52,109.59,109.38,109.38,10
20130501|2013-03-18 14:30,18,109.28,109.29,109.23,109.29,14
20130501|2013-03-18 15:00,18,109.48,109.48,109.44,109.44,2
20130501|2013-03-18 20:30,19,109.26,109.27,109.26,109.27,3
20130501|2013-03-18 22:00,19,109.41,109.41,109.41,109.41,2
20130501|2013-03-19 01:30,19,109.16,109.16,109.16,109.16,2
20130501|2013-03-19 02:00,19,109.26,109.32,109.26,109.32,5
20130501|2013-03-19 02:30,19,109.22,109.22,109.16,109.16,11
20130501|2013-03-19 03:00,19,109.08,109.08,109.08,109.08,2
20130501|2013-03-19 03:30,19,109.17,109.17,109.06,109.1,13
20130501|2013-03-19 04:00,19,109.06,109.06,108.85,108.86,19
20130501|2013-03-19 04:30,19,108.84,108.84,108.8,108.8,9
20130501|2013-03-19 05:30,19,108.88,108.88,108.88,108.88,2
20130501|2013-03-19 06:00,19,109.01,109.01,109.01,109.01,2
20130501|2013-03-19 06:30,19,108.98,109.1,108.98,109.1,10
20130501|2013-03-19 07:00,19,109.15,109.28,109.15,109.2,20
20130501|2013-03-19 07:30,19,109.2,109.25,108.88,108.91,34
20130501|2013-03-19 08:00,19,108.93,109.02,108.75,108.99,67
20130501|2013-03-19 08:30,19,108.94,109.06,108.76,109.01,71
20130501|2013-03-19 09:00,19,109.01,109.01,108.75,108.76,57
20130501|2013-03-19 09:30,19,108.72,108.86,108.64,108.82,61
20130501|2013-03-19 10:00,19,108.8,108.98,108.76,108.98,36
20130501|2013-03-19 10:30,19,108.98,108.98,108.32,108.33,123
20130501|2013-03-19 11:00,19,108.33,108.38,107.87,108.16,127
20130501|2013-03-19 11:30,19,108.11,108.24,108.1,108.17,65
20130501|2013-03-19 12:00,19,108.18,108.25,107.28,107.28,298
20130501|2013-03-19 12:30,19,107.38,107.74,107.28,107.74,107
20130501|2013-03-19 13:00,19,107.74,107.94,107.34,107.4,122
20130501|2013-03-19 13:30,19,107.45,107.48,107.4,107.47,13
20130501|2013-03-19 14:00,19,107.4,107.72,107.4,107.52,24
20130501|2013-03-19 15:00,19,107.59,107.59,107.59,107.59,2
20130501|2013-03-19 16:00,19,107.52,107.52,107.52,107.52,1
20130501|2013-03-19 19:30,20,107.61,107.77,107.61,107.77,4
20130501|2013-03-19 23:00,20,107.97,107.97,107.97,107.97,4
20130501|2013-03-20 01:00,20,107.94,107.94,107.94,107.94,3
20130501|2013-03-20 01:30,20,108.06,108.19,108.06,108.19,9
20130501|2013-03-20 02:00,20,108.11,108.12,108.09,108.12,9
20130501|2013-03-20 02:30,20,108.05,108.11,108.03,108.11,10
20130501|2013-03-20 03:00,20,108.02,108.12,107.98,108.12,20
20130501|2013-03-20 04:00,20,107.92,107.92,107.79,107.79,4
20130501|2013-03-20 06:00,20,108.17,108.33,108.17,108.33,5
20130501|2013-03-20 06:30,20,108.18,108.18,108.18,108.18,1
20130501|2013-03-20 07:00,20,108.45,108.53,108.4,108.4,14
20130501|2013-03-20 07:30,20,108.35,108.49,108.29,108.32,19
20130501|2013-03-20 08:00,20,108.24,108.38,108.22,108.29,17
20130501|2013-03-20 08:30,20,108.35,108.38,108.19,108.24,58
20130501|2013-03-20 09:00,20,108.25,108.45,108.11,108.45,115
20130501|2013-03-20 09:30,20,108.45,108.54,107.84,107.96,113
20130501|2013-03-20 10:00,20,107.96,108.12,107.87,108.03,75
20130501|2013-03-20 10:30,20,108.06,108.12,107.9,107.95,97
20130501|2013-03-20 11:00,20,108,108.02,107.79,107.83,88
20130501|2013-03-20 11:30,20,107.79,108,107.75,108,36
20130501|2013-03-20 12:00,20,107.97,108.4,107.97,108.38,57
20130501|2013-03-20 12:30,20,108.39,108.43,108.08,108.08,55
20130501|2013-03-20 13:00,20,108.19,108.81,108.15,108.77,210
20130501|2013-03-20 13:30,20,108.73,108.82,108.69,108.76,66
20130501|2013-03-20 14:00,20,108.77,108.89,108.75,108.89,14
20130501|2013-03-20 14:30,20,108.79,108.79,108.71,108.71,7
20130501|2013-03-20 15:00,20,108.64,108.64,108.53,108.53,3
20130501|2013-03-20 15:30,20,108.52,108.52,108.52,108.52,1
20130501|2013-03-20 16:00,20,108.44,108.44,108.42,108.42,2
20130501|2013-03-20 20:30,21,108.54,108.66,108.54,108.66,2
20130501|2013-03-20 22:00,21,108.76,108.76,108.76,108.76,1
20130501|2013-03-20 23:00,21,108.64,108.64,108.64,108.64,1
20130501|2013-03-21 02:00,21,108.56,108.57,108.56,108.57,8
20130501|2013-03-21 02:30,21,108.6,108.6,108.59,108.59,7
20130501|2013-03-21 03:00,21,108.53,108.62,108.42,108.42,20
20130501|2013-03-21 03:30,21,108.4,108.42,108.3,108.3,7
20130501|2013-03-21 04:30,21,108.39,108.4,108.38,108.38,9
20130501|2013-03-21 05:30,21,108.4,108.4,108.31,108.31,20
20130501|2013-03-21 06:00,21,108.37,108.37,108.2,108.2,15
20130501|2013-03-21 07:00,21,108.2,108.34,108.16,108.34,19
20130501|2013-03-21 07:30,21,108.33,108.56,108.33,108.42,51
20130501|2013-03-21 08:00,21,108.37,108.46,107.93,107.93,81
20130501|2013-03-21 08:30,21,108.06,108.13,108.04,108.13,13
20130501|2013-03-21 09:00,21,108.17,108.18,107.85,108.05,48
20130501|2013-03-21 09:30,21,107.94,108.06,107.87,108.04,35
20130501|2013-03-21 10:00,21,108.1,108.1,107.93,108.03,44
20130501|2013-03-21 10:30,21,108.07,108.26,108.07,108.14,54
20130501|2013-03-21 11:00,21,108.06,108.06,107.57,107.74,78
20130501|2013-03-21 11:30,21,107.77,107.88,107.42,107.42,132
20130501|2013-03-21 12:00,21,107.32,107.54,107.1,107.36,78
20130501|2013-03-21 12:30,21,107.34,107.54,107.22,107.49,64
20130501|2013-03-21 13:00,21,107.38,107.66,107.33,107.49,96
20130501|2013-03-21 13:30,21,107.48,107.5,107.25,107.37,42
20130501|2013-03-21 14:00,21,107.32,107.38,107.32,107.38,3
20130501|2013-03-21 19:30,22,107.36,107.37,107.36,107.37,2
20130501|2013-03-21 21:00,22,107.46,107.46,107.46,107.46,3
20130501|2013-03-21 22:30,22,107.66,107.68,107.66,107.68,7
20130501|2013-03-22 00:30,22,107.59,107.59,107.45,107.45,20
20130501|2013-03-22 01:00,22,107.43,107.61,107.43,107.61,6
20130501|2013-03-22 02:30,22,107.44,107.44,107.41,107.41,12
20130501|2013-03-22 03:00,22,107.37,107.38,106.91,106.91,21
20130501|2013-03-22 03:30,22,107.01,107.34,107.01,107.24,16
20130501|2013-03-22 04:00,22,107.19,107.22,107.11,107.2,12
20130501|2013-03-22 04:30,22,107.33,107.55,107.31,107.53,13
20130501|2013-03-22 05:00,22,107.46,107.51,107.4,107.4,4
20130501|2013-03-22 05:30,22,107.43,107.57,107.41,107.56,17
20130501|2013-03-22 06:00,22,107.62,107.62,107.61,107.61,8
20130501|2013-03-22 06:30,22,107.58,107.71,107.58,107.71,12
20130501|2013-03-22 07:00,22,107.64,107.66,107.49,107.51,21
20130501|2013-03-22 07:30,22,107.57,107.66,107.49,107.59,39
20130501|2013-03-22 08:00,22,107.55,107.6,107.46,107.6,53
20130501|2013-03-22 08:30,22,107.54,107.58,107.31,107.47,53
20130501|2013-03-22 09:00,22,107.54,107.86,107.54,107.85,94
20130501|2013-03-22 09:30,22,107.84,107.84,107.6,107.67,86
20130501|2013-03-22 10:00,22,107.67,107.78,107.61,107.78,26
20130501|2013-03-22 10:30,22,107.77,107.95,107.55,107.55,53
20130501|2013-03-22 11:00,22,107.58,107.61,107.37,107.39,107
20130501|2013-03-22 11:30,22,107.41,107.41,107.09,107.32,94
20130501|2013-03-22 12:00,22,107.22,107.34,107.22,107.31,16
20130501|2013-03-22 12:30,22,107.37,107.37,107.01,107.19,63
20130501|2013-03-22 13:00,22,107.22,107.77,107.15,107.66,190
20130501|2013-03-22 13:30,22,107.62,107.74,107.62,107.64,32
20130501|2013-03-22 14:00,22,107.64,107.69,107.55,107.55,50
20130501|2013-03-22 14:30,22,107.52,107.6,107.52,107.6,4
20130501|2013-03-24 17:00,25,107.45,107.45,107.42,107.42,2
20130501|2013-03-24 18:30,25,107.54,107.72,107.54,107.72,3
20130501|2013-03-24 19:00,25,107.89,108,107.89,107.99,4
20130501|2013-03-24 20:30,25,108.05,108.05,108.05,108.05,1
20130501|2013-03-24 21:00,25,108.11,108.11,108.05,108.05,5
20130501|2013-03-24 23:00,25,108.13,108.18,108.13,108.18,3
20130501|2013-03-24 23:30,25,108.19,108.21,108.16,108.2,4
20130501|2013-03-25 00:00,25,108.18,108.34,108.18,108.34,14
20130501|2013-03-25 01:00,25,108.29,108.35,108.26,108.35,6
20130501|2013-03-25 01:30,25,108.28,108.28,108.28,108.28,2
20130501|2013-03-25 02:00,25,108.14,108.2,108.13,108.16,9
20130501|2013-03-25 02:30,25,108.21,108.21,108.09,108.09,25
20130501|2013-03-25 03:00,25,108.13,108.13,107.92,108,26
20130501|2013-03-25 03:30,25,108.03,108.16,108.03,108.1,9
20130501|2013-03-25 04:00,25,108.21,108.22,108.21,108.22,2
20130501|2013-03-25 04:30,25,108.18,108.27,108.18,108.27,4
20130501|2013-03-25 05:00,25,108.27,108.27,108.27,108.27,1
20130501|2013-03-25 05:30,25,108.21,108.38,108.21,108.38,17
20130501|2013-03-25 06:00,25,108.34,108.36,108.26,108.28,16
20130501|2013-03-25 06:30,25,108.34,108.34,108.3,108.3,13
20130501|2013-03-25 07:00,25,108.36,108.47,108.2,108.2,16
20130501|2013-03-25 07:30,25,108.13,108.2,108.11,108.17,27
20130501|2013-03-25 08:00,25,108.27,108.53,108.27,108.43,41
20130501|2013-03-25 08:30,25,108.57,108.73,108.56,108.59,76
20130501|2013-03-25 09:00,25,108.66,109.03,108.45,108.45,186
20130501|2013-03-25 09:30,25,108.46,108.46,108.04,108.04,97
20130501|2013-03-25 10:00,25,107.94,108.04,107.53,107.77,182
20130501|2013-03-25 10:30,25,107.9,107.91,107.64,107.71,90
20130501|2013-03-25 11:00,25,107.66,107.78,107.44,107.71,106
20130501|2013-03-25 11:30,25,107.68,107.72,107.54,107.54,48
20130501|2013-03-25 12:00,25,107.5,107.54,107.29,107.5,105
20130501|2013-03-25 12:30,25,107.48,108,107.47,107.93,54
20130501|2013-03-25 13:00,25,108.01,108.19,107.93,108.19,93
20130501|2013-03-25 13:30,25,108.12,108.21,108.11,108.13,30
20130501|2013-03-25 14:00,25,108.05,108.05,107.9,107.9,5
20130501|2013-03-25 14:30,25,107.95,107.95,107.95,107.95,1
20130501|2013-03-25 17:00,26,107.66,107.66,107.65,107.65,2
20130501|2013-03-25 20:30,26,107.96,107.96,107.96,107.96,1
20130501|2013-03-25 21:30,26,108.08,108.08,108.08,108.08,1
20130501|2013-03-25 22:00,26,108.03,108.03,108.03,108.03,2
20130501|2013-03-25 22:30,26,108.13,108.13,108.13,108.13,1
20130501|2013-03-25 23:00,26,108.2,108.2,108.2,108.2,2
20130501|2013-03-25 23:30,26,108.19,108.19,108.19,108.19,1
20130501|2013-03-26 00:30,26,108.25,108.28,108.25,108.28,11
20130501|2013-03-26 01:00,26,108.22,108.25,108.19,108.19,5
20130501|2013-03-26 01:30,26,108.14,108.14,108.08,108.08,5
20130501|2013-03-26 02:30,26,108.13,108.13,107.99,107.99,9
20130501|2013-03-26 03:00,26,107.97,108.03,107.74,108.03,34
20130501|2013-03-26 03:30,26,108.02,108.02,107.96,107.96,4
20130501|2013-03-26 04:00,26,108.12,108.12,107.94,107.94,9
20130501|2013-03-26 04:30,26,108.06,108.06,108,108,2
20130501|2013-03-26 05:00,26,108.05,108.13,108.04,108.12,5
20130501|2013-03-26 05:30,26,108.25,108.37,108.25,108.33,9
20130501|2013-03-26 06:00,26,108.31,108.46,108.31,108.37,4
20130501|2013-03-26 06:30,26,108.25,108.28,108.02,108.02,59
20130501|2013-03-26 07:00,26,108,108.29,107.98,108.29,52
20130501|2013-03-26 07:30,26,108.25,108.31,108.18,108.3,15
20130501|2013-03-26 08:00,26,108.3,108.48,108.3,108.34,47
20130501|2013-03-26 08:30,26,108.41,108.45,108.36,108.4,54
20130501|2013-03-26 09:00,26,108.3,108.33,108.02,108.19,58
20130501|2013-03-26 09:30,26,108.28,108.3,107.96,108.19,28
20130501|2013-03-26 10:00,26,108.15,108.16,108.04,108.06,52
20130501|2013-03-26 10:30,26,108.01,108.17,108.01,108.15,26
20130501|2013-03-26 11:00,26,108.22,108.23,108.1,108.19,61
20130501|2013-03-26 11:30,26,108.21,108.29,108.18,108.29,30
20130501|2013-03-26 12:00,26,108.31,108.53,108.31,108.53,51
20130501|2013-03-26 12:30,26,108.62,108.84,108.55,108.65,34
20130501|2013-03-26 13:00,26,108.66,109.4,108.66,109.37,185
20130501|2013-03-26 13:30,26,109.34,109.35,109.23,109.28,25
20130501|2013-03-26 14:00,26,109.3,109.34,109.22,109.33,12
20130501|2013-03-26 14:30,26,109.3,109.3,109.3,109.3,1
20130501|2013-03-26 15:00,26,109.38,109.38,109.38,109.38,1
20130501|2013-03-26 15:30,26,109.44,109.53,109.44,109.52,9
20130501|2013-03-26 21:00,27,109.37,109.37,109.37,109.37,4
20130501|2013-03-27 01:00,27,109.34,109.34,109.34,109.34,1
20130501|2013-03-27 01:30,27,109.23,109.28,109.23,109.28,2
20130501|2013-03-27 02:00,27,109.1,109.1,109.08,109.08,12
20130501|2013-03-27 02:30,27,109.01,109.01,108.87,108.87,19
20130501|2013-03-27 03:00,27,109.08,109.09,108.96,108.98,28
20130501|2013-03-27 03:30,27,108.9,109.07,108.89,109.07,14
20130501|2013-03-27 04:00,27,109.21,109.29,109.21,109.29,5
20130501|2013-03-27 04:30,27,109.23,109.25,109.18,109.21,7
20130501|2013-03-27 05:00,27,109.25,109.64,109.25,109.45,25
20130501|2013-03-27 05:30,27,109.48,109.62,109.42,109.62,12
20130501|2013-03-27 06:00,27,109.76,109.76,109.35,109.4,26
20130501|2013-03-27 06:30,27,109.47,109.61,109.47,109.5,10
20130501|2013-03-27 07:00,27,109.45,109.5,109.4,109.45,19
20130501|2013-03-27 07:30,27,109.55,109.57,109.42,109.48,49
20130501|2013-03-27 08:00,27,109.47,109.51,109.24,109.24,76
20130501|2013-03-27 08:30,27,109.23,109.38,109.14,109.14,58
20130501|2013-03-27 09:00,27,109.14,109.31,109.05,109.19,70
20130501|2013-03-27 09:30,27,109.22,109.64,109.17,109.33,79
20130501|2013-03-27 10:00,27,109.27,109.39,109.19,109.25,50
20130501|2013-03-27 10:30,27,109.33,109.55,109.3,109.55,41
20130501|2013-03-27 11:00,27,109.4,109.48,109.3,109.32,104
20130501|2013-03-27 11:30,27,109.28,109.73,109.27,109.67,70
20130501|2013-03-27 12:00,27,109.62,109.85,109.5,109.77,124
20130501|2013-03-27 12:30,27,109.78,109.92,109.77,109.82,61
20130501|2013-03-27 13:00,27,109.87,109.94,109.64,109.72,182
20130501|2013-03-27 13:30,27,109.67,109.72,109.54,109.67,65
20130501|2013-03-27 14:00,27,109.67,109.78,109.59,109.78,24
20130501|2013-03-27 15:30,27,109.8,109.86,109.8,109.84,7
20130501|2013-03-27 20:30,28,109.82,109.82,109.82,109.82,1
20130501|2013-03-28 00:00,28,110.07,110.07,110.07,110.07,1
20130501|2013-03-28 01:30,28,109.94,109.96,109.94,109.96,16
20130501|2013-03-28 03:00,28,109.81,109.82,109.73,109.73,6
20130501|2013-03-28 03:30,28,109.66,109.66,109.49,109.49,7
20130501|2013-03-28 04:00,28,109.45,109.58,109.41,109.58,6
20130501|2013-03-28 04:30,28,109.75,109.75,109.75,109.75,1
20130501|2013-03-28 05:00,28,109.86,109.86,109.77,109.83,29
20130501|2013-03-28 05:30,28,109.85,109.88,109.85,109.88,11
20130501|2013-03-28 06:00,28,109.88,109.88,109.77,109.77,25
20130501|2013-03-28 06:30,28,109.77,109.83,109.75,109.75,10
20130501|2013-03-28 07:00,28,109.67,109.8,109.02,109.02,66
20130501|2013-03-28 07:30,28,109.08,109.23,109.07,109.12,50
20130501|2013-03-28 08:00,28,109.12,109.36,109.11,109.16,69
20130501|2013-03-28 08:30,28,109.21,109.29,109.11,109.29,25
20130501|2013-03-28 09:00,28,109.32,109.42,109.32,109.38,17
20130501|2013-03-28 09:30,28,109.39,109.46,109.27,109.42,11
20130501|2013-03-28 10:00,28,109.4,109.4,109.22,109.24,96
20130501|2013-03-28 10:30,28,109.39,109.48,109.33,109.43,41
20130501|2013-03-28 11:00,28,109.31,109.31,109.06,109.16,38
20130501|2013-03-28 11:30,28,109.3,109.37,109.27,109.34,34
20130501|2013-03-28 12:00,28,109.27,109.61,109.27,109.61,69
20130501|2013-03-28 12:30,28,109.6,109.89,109.6,109.89,63
20130501|2013-03-28 13:00,28,109.87,110.03,109.86,110.03,26
20130501|2013-03-28 13:30,28,109.99,110,109.94,109.98,17
20130501|2013-03-28 14:00,28,109.94,109.94,109.94,109.94,3
20130501|2013-03-28 14:30,28,109.96,109.96,109.96,109.96,1
20130501|2013-03-31 19:00,1,109.99,109.99,109.99,109.99,1
20130501|2013-03-31 21:00,1,109.76,109.78,109.76,109.78,4
20130501|2013-03-31 21:30,1,109.69,109.69,109.62,109.63,7
20130501|2013-03-31 22:00,1,109.63,109.63,109.63,109.63,1
20130501|2013-03-31 22:30,1,109.7,109.71,109.7,109.7,3
20130501|2013-03-31 23:00,1,109.77,109.77,109.77,109.77,2
20130501|2013-04-01 01:30,1,109.41,109.41,109.41,109.41,1
20130501|2013-04-01 02:00,1,109.43,109.55,109.43,109.55,4
20130501|2013-04-01 02:30,1,109.55,109.55,109.55,109.55,2
20130501|2013-04-01 03:00,1,109.81,109.81,109.8,109.8,6
20130501|2013-04-01 03:30,1,109.64,109.71,109.63,109.71,27
20130501|2013-04-01 04:00,1,109.71,109.72,109.71,109.72,2
20130501|2013-04-01 04:30,1,109.57,109.64,109.57,109.64,22
20130501|2013-04-01 05:30,1,109.69,109.69,109.69,109.69,2
20130501|2013-04-01 06:00,1,109.68,109.71,109.68,109.71,7
20130501|2013-04-01 06:30,1,109.7,109.92,109.69,109.92,18
20130501|2013-04-01 07:00,1,109.9,110.06,109.9,109.99,12
20130501|2013-04-01 07:30,1,109.95,110.16,109.95,110.16,23
20130501|2013-04-01 08:00,1,110.18,110.23,109.65,109.65,56
20130501|2013-04-01 08:30,1,109.64,109.85,109.64,109.8,22
20130501|2013-04-01 09:00,1,109.81,109.81,109.69,109.81,15
20130501|2013-04-01 09:30,1,109.85,110.01,109.82,109.82,7
20130501|2013-04-01 10:00,1,109.92,110.32,109.79,110.27,55
20130501|2013-04-01 10:30,1,110.29,110.52,110.26,110.46,85
20130501|2013-04-01 11:00,1,110.51,110.71,110.46,110.71,19
20130501|2013-04-01 11:30,1,110.69,111.2,110.61,111.05,94
20130501|2013-04-01 12:00,1,111.16,111.3,111.05,111.26,24
20130501|2013-04-01 12:30,1,111.15,111.26,111.06,111.22,37
20130501|2013-04-01 13:00,1,111.13,111.21,111.03,111.06,64
20130501|2013-04-01 13:30,1,111.14,111.19,111.1,111.18,37
20130501|2013-04-01 14:00,1,111.18,111.18,111.07,111.07,10
20130501|2013-04-01 14:30,1,111.02,111.02,110.94,110.94,6
20130501|2013-04-01 15:00,1,110.92,110.92,110.92,110.92,5
20130501|2013-04-01 16:00,1,111.03,111.03,111.03,111.03,1
20130501|2013-04-01 19:00,2,110.94,110.94,110.94,110.94,1
20130501|2013-04-01 19:30,2,110.95,110.95,110.95,110.95,1
20130501|2013-04-01 23:00,2,110.82,110.82,110.82,110.82,3
20130501|2013-04-01 23:30,2,110.76,110.76,110.76,110.76,4
20130501|2013-04-02 02:00,2,110.89,110.89,110.89,110.89,2
20130501|2013-04-02 02:30,2,110.91,110.92,110.67,110.81,34
20130501|2013-04-02 03:00,2,110.88,110.99,110.83,110.98,16
20130501|2013-04-02 03:30,2,110.87,111.18,110.86,111.17,23
20130501|2013-04-02 04:00,2,111.23,111.39,111.23,111.36,15
20130501|2013-04-02 04:30,2,111.43,111.53,111.35,111.46,27
20130501|2013-04-02 05:00,2,111.48,111.51,111.41,111.41,8
20130501|2013-04-02 05:30,2,111.31,111.45,111.31,111.41,15
20130501|2013-04-02 06:00,2,111.41,111.47,111.41,111.43,10
20130501|2013-04-02 06:30,2,111.44,111.46,111.42,111.46,9
20130501|2013-04-02 07:00,2,111.56,111.78,111.53,111.54,34
20130501|2013-04-02 07:30,2,111.56,111.59,111.25,111.34,43
20130501|2013-04-02 08:00,2,111.29,111.29,110.37,110.47,167
20130501|2013-04-02 08:30,2,110.58,110.78,110.55,110.69,49
20130501|2013-04-02 09:00,2,110.76,110.92,110.65,110.84,53
20130501|2013-04-02 09:30,2,110.88,110.91,110.75,110.76,33
20130501|2013-04-02 10:00,2,110.78,110.83,110.45,110.51,127
20130501|2013-04-02 10:30,2,110.58,110.64,110.49,110.52,33
20130501|2013-04-02 11:00,2,110.51,110.56,110.02,110.31,125
20130501|2013-04-02 11:30,2,110.34,110.37,110.25,110.27,33
20130501|2013-04-02 12:00,2,110.38,110.76,110.38,110.76,53
20130501|2013-04-02 12:30,2,110.66,110.75,110.55,110.72,73
20130501|2013-04-02 13:00,2,110.63,110.76,110.58,110.7,54
20130501|2013-04-02 13:30,2,110.74,110.75,110.38,110.38,16
20130501|2013-04-02 14:00,2,110.4,110.42,110.4,110.4,10
20130501|2013-04-02 14:30,2,110.35,110.38,110.35,110.36,6
20130501|2013-04-02 15:30,2,110.34,110.34,110.31,110.31,2
20130501|2013-04-02 20:00,3,110.38,110.38,110.38,110.38,2
20130501|2013-04-02 21:00,3,110.15,110.15,110.15,110.15,1
20130501|2013-04-03 00:00,3,110.33,110.34,110.33,110.34,8
20130501|2013-04-03 00:30,3,110.33,110.33,110.33,110.33,1
20130501|2013-04-03 01:00,3,110.33,110.33,110.23,110.26,9
20130501|2013-04-03 01:30,3,110.2,110.2,110.07,110.08,5
20130501|2013-04-03 02:00,3,110.11,110.26,110.11,110.21,9
20130501|2013-04-03 03:00,3,110.22,110.39,110.22,110.36,15
20130501|2013-04-03 03:30,3,110.21,110.28,110.15,110.28,9
20130501|2013-04-03 04:00,3,110.27,110.37,110.27,110.32,19
20130501|2013-04-03 04:30,3,110.21,110.21,110.2,110.2,7
20130501|2013-04-03 05:00,3,110.2,110.2,110.16,110.16,2
20130501|2013-04-03 05:30,3,110.04,110.04,109.75,109.84,17
20130501|2013-04-03 06:00,3,109.94,109.94,109.78,109.85,32
20130501|2013-04-03 06:30,3,109.89,110.12,109.89,110.09,46
20130501|2013-04-03 07:00,3,110,110,109.69,109.69,64
20130501|2013-04-03 07:30,3,109.69,109.76,109.61,109.76,33
20130501|2013-04-03 08:00,3,109.74,110,109.61,109.91,82
20130501|2013-04-03 08:30,3,109.9,109.93,109.74,109.88,42
20130501|2013-04-03 09:00,3,109.91,109.94,109.49,109.62,49
20130501|2013-04-03 09:30,3,109.53,109.53,109.09,109.16,72
20130501|2013-04-03 10:00,3,109.13,109.16,108.55,108.59,196
20130501|2013-04-03 10:30,3,108.66,108.68,108.21,108.44,136
20130501|2013-04-03 11:00,3,108.43,108.43,107.8,107.98,95
20130501|2013-04-03 11:30,3,108.08,108.22,107.92,108.07,62
20130501|2013-04-03 12:00,3,108.01,108.24,108.01,108.09,34
20130501|2013-04-03 12:30,3,108.12,108.14,107.98,108.03,26
20130501|2013-04-03 13:00,3,108.05,108.11,107.03,107.06,204
20130501|2013-04-03 13:30,3,107.14,107.23,106.83,107.15,44
20130501|2013-04-03 14:00,3,107.19,107.32,107.17,107.19,21
20130501|2013-04-03 14:30,3,107.09,107.09,107.07,107.07,2
20130501|2013-04-03 15:00,3,107.33,107.36,107.32,107.36,4
20130501|2013-04-03 15:30,3,107.35,107.35,107.35,107.35,1
20130501|2013-04-03 19:00,4,107.75,107.75,107.75,107.75,1
20130501|2013-04-03 20:30,4,107.42,107.42,107.42,107.42,2
20130501|2013-04-03 21:00,4,107.23,107.23,107.16,107.16,2
20130501|2013-04-03 22:00,4,107.29,107.29,107.29,107.29,1
20130501|2013-04-03 22:30,4,107.52,107.52,107.52,107.52,1
20130501|2013-04-03 23:00,4,107.55,107.56,107.55,107.56,2
20130501|2013-04-03 23:30,4,107.47,107.47,107.47,107.47,1
20130501|2013-04-04 00:00,4,107.49,107.49,107.47,107.48,11
20130501|2013-04-04 01:30,4,107.46,107.46,107.46,107.46,3
20130501|2013-04-04 02:00,4,107.41,107.45,107.09,107.09,16
20130501|2013-04-04 02:30,4,107.13,107.39,107.06,107.39,11
20130501|2013-04-04 03:00,4,107.58,107.58,107.33,107.47,43
20130501|2013-04-04 03:30,4,107.49,107.57,107.38,107.38,32
20130501|2013-04-04 04:00,4,107.36,107.44,107.36,107.44,8
20130501|2013-04-04 04:30,4,107.34,107.4,107.34,107.4,7
20130501|2013-04-04 05:00,4,107.3,107.39,107.1,107.11,11
20130501|2013-04-04 05:30,4,107.15,107.18,107.14,107.18,6
20130501|2013-04-04 06:00,4,107.28,107.3,107.22,107.29,12
20130501|2013-04-04 06:30,4,107.26,107.7,107.26,107.63,48
20130501|2013-04-04 07:00,4,107.77,108.03,107.49,107.55,67
20130501|2013-04-04 07:30,4,107.49,107.53,106.17,106.51,408
20130501|2013-04-04 08:00,4,106.34,106.59,106.08,106.31,135
20130501|2013-04-04 08:30,4,106.26,106.88,106.26,106.86,131
20130501|2013-04-04 09:00,4,106.9,107.24,106.51,106.52,183
20130501|2013-04-04 09:30,4,106.5,106.5,105.89,106.2,175
20130501|2013-04-04 10:00,4,106.08,106.11,105.74,105.85,151
20130501|2013-04-04 10:30,4,105.88,105.99,105.49,105.55,110
20130501|2013-04-04 11:00,4,105.6,105.93,105.52,105.93,31
20130501|2013-04-04 11:30,4,105.97,105.97,105.67,105.67,24
20130501|2013-04-04 12:00,4,105.72,105.8,105.68,105.74,33
20130501|2013-04-04 12:30,4,105.5,105.96,105.31,105.95,112
20130501|2013-04-04 13:00,4,106.02,106.39,106,106.35,149
20130501|2013-04-04 13:30,4,106.34,106.36,106.28,106.3,96
20130501|2013-04-04 14:00,4,106.3,106.3,106.24,106.24,6
20130501|2013-04-04 16:00,4,106.44,106.44,106.44,106.44,1
20130501|2013-04-04 19:00,5,106.45,106.45,106.45,106.45,1
20130501|2013-04-05 00:00,5,106.37,106.37,106.37,106.37,4
20130501|2013-04-05 01:00,5,106.41,106.45,106.39,106.45,8
20130501|2013-04-05 01:30,5,106.34,106.34,106.34,106.34,1
20130501|2013-04-05 02:00,5,106.36,106.36,106.26,106.3,8
20130501|2013-04-05 02:30,5,106.37,106.56,106.37,106.56,14
20130501|2013-04-05 03:00,5,106.52,106.52,106.36,106.36,23
20130501|2013-04-05 03:30,5,106.49,106.49,106.32,106.38,11
20130501|2013-04-05 04:00,5,106.29,106.29,106.17,106.17,9
20130501|2013-04-05 04:30,5,106.17,106.21,105.96,105.97,27
20130501|2013-04-05 05:00,5,106.05,106.05,105.73,105.73,11
20130501|2013-04-05 05:30,5,105.68,105.69,105.64,105.69,10
20130501|2013-04-05 06:00,5,105.76,105.8,105.71,105.8,18
20130501|2013-04-05 06:30,5,105.89,105.89,105.76,105.8,5
20130501|2013-04-05 07:00,5,105.8,105.8,105.44,105.44,34
20130501|2013-04-05 07:30,5,105.32,105.37,104.95,105.32,178
20130501|2013-04-05 08:00,5,105.19,105.56,105.18,105.18,79
20130501|2013-04-05 08:30,5,105.17,105.33,104.82,104.88,82
20130501|2013-04-05 09:00,5,104.95,105.08,104.7,104.87,158
20130501|2013-04-05 09:30,5,104.92,104.92,104.22,104.56,180
20130501|2013-04-05 10:00,5,104.46,104.85,104.46,104.72,112
20130501|2013-04-05 10:30,5,104.73,104.73,104.59,104.67,39
20130501|2013-04-05 11:00,5,104.71,104.99,104.67,104.71,38
20130501|2013-04-05 11:30,5,104.72,104.93,104.66,104.81,73
20130501|2013-04-05 12:00,5,104.8,104.8,104.58,104.77,43
20130501|2013-04-05 12:30,5,104.79,104.79,104.06,104.22,91
20130501|2013-04-05 13:00,5,104.3,104.39,103.63,104.22,301
20130501|2013-04-05 13:30,5,104.12,104.28,104.07,104.21,80
20130501|2013-04-05 14:00,5,104.21,104.27,104.21,104.27,9
20130501|2013-04-05 14:30,5,104.39,104.39,104.39,104.39,1
20130501|2013-04-05 15:30,5,104.37,104.37,104.3,104.33,8
20130501|2013-04-07 18:30,8,104.4,104.4,104.4,104.4,1
20130501|2013-04-07 19:00,8,104.5,104.5,104.5,104.5,1
20130501|2013-04-07 22:00,8,104.33,104.33,104.33,104.33,1
20130501|2013-04-07 22:30,8,104.41,104.41,104.41,104.41,1
20130501|2013-04-07 23:00,8,104.45,104.69,104.45,104.69,8
20130501|2013-04-07 23:30,8,104.61,104.61,104.59,104.59,5
20130501|2013-04-08 01:30,8,104.6,104.6,104.52,104.59,8
20130501|2013-04-08 02:00,8,104.66,104.8,104.66,104.71,10
20130501|2013-04-08 02:30,8,104.88,105.14,104.88,104.98,51
20130501|2013-04-08 03:00,8,105.01,105.01,104.89,104.89,12
20130501|2013-04-08 03:30,8,105,105,104.94,104.94,10
20130501|2013-04-08 04:00,8,105.26,105.32,105.01,105.05,12
20130501|2013-04-08 04:30,8,105.01,105.01,104.95,104.95,6
20130501|2013-04-08 05:00,8,104.91,105.1,104.91,105.09,12
20130501|2013-04-08 05:30,8,105.14,105.32,105.14,105.27,11
20130501|2013-04-08 06:00,8,105.37,105.55,105.36,105.41,7
20130501|2013-04-08 06:30,8,105.23,105.25,105.21,105.21,5
20130501|2013-04-08 07:00,8,105.34,105.34,104.93,104.93,8
20130501|2013-04-08 07:30,8,105.06,105.1,104.72,104.72,38
20130501|2013-04-08 08:00,8,104.69,104.93,104.63,104.89,66
20130501|2013-04-08 08:30,8,104.81,104.82,104.25,104.42,56
20130501|2013-04-08 09:00,8,104.49,104.72,104.47,104.58,77
20130501|2013-04-08 09:30,8,104.57,104.91,104.33,104.34,62
20130501|2013-04-08 10:00,8,104.26,104.37,103.97,104,94
20130501|2013-04-08 10:30,8,104.05,104.08,103.44,103.83,169
20130501|2013-04-08 11:00,8,103.68,103.85,103.54,103.85,32
20130501|2013-04-08 11:30,8,103.83,103.9,103.75,103.76,24
20130501|2013-04-08 12:00,8,103.85,104.07,103.76,104.02,12
20130501|2013-04-08 12:30,8,104.08,104.48,104.08,104.42,54
20130501|2013-04-08 13:00,8,104.23,104.69,104.2,104.68,101
20130501|2013-04-08 13:30,8,104.73,104.84,104.73,104.77,29
20130501|2013-04-08 14:00,8,104.73,104.75,104.73,104.74,6
20130501|2013-04-08 19:00,9,104.71,104.71,104.69,104.69,4
20130501|2013-04-08 21:00,9,104.98,105.15,104.98,105.13,13
20130501|2013-04-08 22:00,9,105.1,105.1,105.1,105.1,2
20130501|2013-04-09 00:00,9,105.28,105.28,105.27,105.28,7
20130501|2013-04-09 00:30,9,105.24,105.24,105.24,105.24,3
20130501|2013-04-09 01:30,9,105.07,105.09,105.03,105.03,10
20130501|2013-04-09 02:00,9,105.06,105.06,104.74,104.74,13
20130501|2013-04-09 02:30,9,104.93,104.99,104.72,104.74,19
20130501|2013-04-09 03:00,9,104.89,105.11,104.89,105.1,15
20130501|2013-04-09 03:30,9,105.08,105.12,105.03,105.09,15
20130501|2013-04-09 04:00,9,104.99,105.09,104.99,105.09,5
20130501|2013-04-09 05:00,9,105.06,105.18,105.06,105.18,15
20130501|2013-04-09 05:30,9,105.1,105.37,105.1,105.34,6
20130501|2013-04-09 06:00,9,105.27,105.27,105.27,105.27,3
20130501|2013-04-09 07:00,9,105.11,105.31,105.11,105.31,13
20130501|2013-04-09 07:30,9,105.27,105.28,105.09,105.09,9
20130501|2013-04-09 08:00,9,105.14,105.19,104.57,104.57,141
20130501|2013-04-09 08:30,9,104.57,104.75,104.48,104.56,195
20130501|2013-04-09 09:00,9,104.4,104.9,104.29,104.84,130
20130501|2013-04-09 09:30,9,104.77,104.77,104.4,104.57,27
20130501|2013-04-09 10:00,9,104.54,104.95,104.47,104.79,73
20130501|2013-04-09 10:30,9,104.76,105.54,104.76,105.44,105
20130501|2013-04-09 11:00,9,105.46,105.59,105.28,105.39,63
20130501|2013-04-09 11:30,9,105.54,105.85,105.46,105.58,91
20130501|2013-04-09 12:00,9,105.58,105.92,105.58,105.86,39
20130501|2013-04-09 12:30,9,105.81,106.02,105.71,105.99,64
20130501|2013-04-09 13:00,9,106.05,106.3,105.87,106.02,143
20130501|2013-04-09 13:30,9,106.08,106.5,106.08,106.38,36
20130501|2013-04-09 14:00,9,106.34,106.44,106.34,106.44,5
20130501|2013-04-09 14:30,9,106.5,106.5,106.27,106.27,4
20130501|2013-04-09 15:00,9,106.22,106.25,106.22,106.22,3
20130501|2013-04-09 15:30,9,106.24,106.3,106.24,106.3,2
20130501|2013-04-09 17:00,10,106.55,106.55,106.55,106.55,1
20130501|2013-04-09 19:00,10,106.26,106.28,106.26,106.28,3
20130501|2013-04-09 19:30,10,106.25,106.25,106.07,106.07,12
20130501|2013-04-09 21:30,10,106.25,106.25,106.25,106.25,1
20130501|2013-04-09 22:30,10,106.3,106.3,106.3,106.3,3
20130501|2013-04-09 23:30,10,106.39,106.39,106.39,106.39,2
20130501|2013-04-10 00:00,10,106.33,106.33,106.33,106.33,2
20130501|2013-04-10 00:30,10,106.3,106.3,106.22,106.22,10
20130501|2013-04-10 01:00,10,106.26,106.28,106.26,106.27,10
20130501|2013-04-10 01:30,10,106.06,106.06,105.99,106.05,8
20130501|2013-04-10 02:00,10,106.06,106.34,106.06,106.34,13
20130501|2013-04-10 02:30,10,106.36,106.4,106.36,106.39,7
20130501|2013-04-10 03:00,10,106.32,106.36,106.13,106.31,35
20130501|2013-04-10 03:30,10,106.28,106.28,106.04,106.04,3
20130501|2013-04-10 04:00,10,106.05,106.05,105.88,106.01,18
20130501|2013-04-10 04:30,10,105.86,105.86,105.73,105.73,5
20130501|2013-04-10 05:30,10,106.02,106.02,105.81,105.81,6
20130501|2013-04-10 06:00,10,105.76,105.79,105.76,105.79,19
20130501|2013-04-10 06:30,10,105.84,105.84,105.62,105.63,9
20130501|2013-04-10 07:00,10,105.75,105.75,105.62,105.66,15
20130501|2013-04-10 07:30,10,105.64,105.86,105.64,105.83,13
20130501|2013-04-10 08:00,10,105.71,105.86,105.52,105.83,96
20130501|2013-04-10 08:30,10,105.9,106.05,105.76,105.85,74
20130501|2013-04-10 09:00,10,105.92,105.92,105.55,105.8,45
20130501|2013-04-10 09:30,10,105.81,105.93,105.25,105.66,209
20130501|2013-04-10 10:00,10,105.61,105.9,105.57,105.65,77
20130501|2013-04-10 10:30,10,105.68,105.78,105.64,105.64,39
20130501|2013-04-10 11:00,10,105.71,105.71,105.17,105.26,79
20130501|2013-04-10 11:30,10,105.41,105.5,105.28,105.43,51
20130501|2013-04-10 12:00,10,105.45,105.82,105.45,105.82,39
20130501|2013-04-10 12:30,10,105.69,105.81,105.6,105.8,26
20130501|2013-04-10 13:00,10,105.82,106.12,105.67,105.72,101
20130501|2013-04-10 13:30,10,105.75,105.81,105.5,105.56,61
20130501|2013-04-10 14:00,10,105.48,105.48,105.38,105.45,23
20130501|2013-04-10 15:30,10,105.65,105.68,105.62,105.62,3
20130501|2013-04-10 16:00,10,105.52,105.52,105.52,105.52,1
20130501|2013-04-10 19:30,11,105.48,105.48,105.48,105.48,1
20130501|2013-04-10 20:30,11,105.63,105.65,105.55,105.55,6
20130501|2013-04-10 21:00,11,105.56,105.56,105.56,105.56,1
20130501|2013-04-10 22:00,11,105.6,105.6,105.6,105.6,1
20130501|2013-04-11 01:30,11,105.4,105.4,105.4,105.4,1
20130501|2013-04-11 02:00,11,105.37,105.37,105.17,105.23,9
20130501|2013-04-11 02:30,11,105.36,105.37,105.36,105.37,7
20130501|2013-04-11 03:00,11,105.55,105.57,105.55,105.57,10
20130501|2013-04-11 03:30,11,105.39,105.54,105.39,105.54,13
20130501|2013-04-11 04:00,11,105.59,105.59,105.58,105.58,5
20130501|2013-04-11 04:30,11,105.61,105.81,105.61,105.81,13
20130501|2013-04-11 05:00,11,105.84,105.84,105.77,105.77,3
20130501|2013-04-11 05:30,11,105.8,105.8,105.73,105.73,2
20130501|2013-04-11 07:00,11,105.86,105.92,105.55,105.6,28
20130501|2013-04-11 07:30,11,105.62,105.68,105.52,105.68,10
20130501|2013-04-11 08:00,11,105.7,105.7,105.36,105.41,26
20130501|2013-04-11 08:30,11,105.27,105.34,104.93,104.95,135
20130501|2013-04-11 09:00,11,104.99,105.26,104.98,105.26,21
20130501|2013-04-11 09:30,11,105.27,105.27,104.88,104.88,9
20130501|2013-04-11 10:00,11,104.86,105.03,104.7,104.72,128
20130501|2013-04-11 10:30,11,104.69,104.73,104.36,104.37,106
20130501|2013-04-11 11:00,11,104.29,104.47,104.21,104.44,48
20130501|2013-04-11 11:30,11,104.41,104.41,104.07,104.3,14
20130501|2013-04-11 12:00,11,104.29,104.38,104.22,104.38,9
20130501|2013-04-11 12:30,11,104.49,104.67,104.45,104.45,4
20130501|2013-04-11 13:00,11,104.32,104.35,103.73,104.23,134
20130501|2013-04-11 13:30,11,104.23,104.23,104.08,104.21,32
20130501|2013-04-11 14:00,11,104.21,104.21,104.19,104.19,2
20130501|2013-04-11 14:30,11,104.21,104.31,104.19,104.31,4
20130501|2013-04-11 15:00,11,104.28,104.28,104.24,104.24,2
20130501|2013-04-12 00:00,12,104.26,104.26,104.26,104.26,1
20130501|2013-04-12 01:30,12,104.16,104.16,104.16,104.16,1
20130501|2013-04-12 02:00,12,104.04,104.04,104.04,104.04,1
20130501|2013-04-12 02:30,12,103.83,103.83,103.81,103.81,2
20130501|2013-04-12 03:00,12,103.69,103.7,103.42,103.54,10
20130501|2013-04-12 03:30,12,103.52,103.52,103.26,103.4,24
20130501|2013-04-12 04:00,12,103.27,103.27,102.89,102.89,12
20130501|2013-04-12 04:30,12,102.95,103.1,102.95,103.1,7
20130501|2013-04-12 05:00,12,103.04,103.04,103.04,103.04,3
20130501|2013-04-12 05:30,12,103.1,103.1,103.1,103.1,3
20130501|2013-04-12 06:00,12,102.95,102.95,102.95,102.95,3
20130501|2013-04-12 06:30,12,102.9,102.9,102.7,102.7,4
20130501|2013-04-12 07:00,12,102.73,102.73,102.26,102.34,22
20130501|2013-04-12 07:30,12,102.19,102.58,102.17,102.42,30
20130501|2013-04-12 08:00,12,102.29,102.32,101.95,102.23,89
20130501|2013-04-12 08:30,12,102.23,102.37,102.23,102.36,9
20130501|2013-04-12 09:00,12,102.15,102.16,101.79,101.88,58
20130501|2013-04-12 09:30,12,102.05,102.05,101.33,101.33,7
20130501|2013-04-12 10:00,12,101.34,101.65,101.3,101.65,9
20130501|2013-04-12 10:30,12,101.75,102.12,101.75,102.12,19
20130501|2013-04-12 11:00,12,102.04,102.21,102.04,102.21,6
20130501|2013-04-12 11:30,12,102.17,102.25,102.17,102.2,5
20130501|2013-04-12 13:00,12,103.24,103.24,103.1,103.17,3
20130501|2013-04-12 14:00,12,103.02,103.02,102.99,102.99,7
20130501|2013-04-15 13:00,15,101.42,101.42,100.35,100.35,2
20130601|2012-06-11 14:30,11,95.52,95.52,95.52,95.52,4
20130601|2012-06-19 13:30,19,95.85,95.9,95.85,95.9,5
20130601|2012-10-04 09:00,4,105.65,105.75,105.65,105.75,16
20130601|2012-10-04 10:30,4,105.95,105.95,105.93,105.95,50
20130601|2012-12-06 11:00,6,104.31,104.31,104.31,104.31,1
20130601|2012-12-13 12:00,13,104.53,104.53,104.53,104.53,1
20130601|2012-12-14 14:00,14,105.52,105.52,105.52,105.52,1
20130601|2012-12-19 08:30,19,106.7,106.7,106.7,106.7,1
20130601|2012-12-26 08:30,26,108,108,108,108,1
20130601|2013-01-09 11:30,9,108.68,108.68,108.68,108.68,4
20130601|2013-01-09 14:00,9,108.99,108.99,108.93,108.93,3
20130601|2013-01-11 12:30,11,107.9,107.9,107.9,107.9,1
20130601|2013-01-15 11:00,15,108.26,108.26,108.26,108.26,1
20130601|2013-01-16 12:00,16,107.55,107.55,107.42,107.42,4
20130601|2013-01-16 12:30,16,107.45,107.45,107.45,107.45,1
20130601|2013-01-23 05:00,23,109.86,109.86,109.86,109.86,1
20130601|2013-01-23 06:00,23,109.85,109.85,109.85,109.85,1
20130601|2013-01-23 10:30,23,110.04,110.04,110.04,110.04,1
20130601|2013-01-23 11:30,23,110.09,110.09,110.09,110.09,1
20130601|2013-01-23 12:00,23,110.28,110.28,110.28,110.28,1
20130601|2013-01-23 13:00,23,109.98,109.98,109.92,109.92,2
20130601|2013-01-25 04:30,25,110.78,110.78,110.78,110.78,1
20130601|2013-01-25 05:00,25,110.87,111.05,110.87,110.91,5
20130601|2013-01-27 18:30,28,110.62,110.62,110.62,110.62,1
20130601|2013-01-28 08:00,28,110.85,110.85,110.85,110.85,1
20130601|2013-01-28 11:00,28,110.37,110.37,110.37,110.37,1
20130601|2013-01-28 15:00,28,110.76,110.76,110.76,110.76,2
20130601|2013-01-29 07:00,29,110.73,110.73,110.73,110.73,1
20130601|2013-01-29 10:00,29,111.44,111.44,111.44,111.44,1
20130601|2013-01-29 13:00,29,111.6,111.6,111.6,111.6,1
20130601|2013-01-30 07:30,30,112.05,112.05,112,112,3
20130601|2013-01-30 10:00,30,112.1,112.1,112.1,112.1,1
20130601|2013-02-04 09:30,4,113.67,113.74,113.67,113.74,2
20130601|2013-02-04 13:00,4,113.11,113.11,112.98,113.01,4
20130601|2013-02-05 11:30,5,114.41,114.41,114.41,114.41,1
20130601|2013-02-07 09:00,7,114.48,114.48,114.48,114.48,1
20130601|2013-02-07 12:30,7,114.39,114.42,114.39,114.42,2
20130601|2013-02-07 13:00,7,114.54,114.54,114.54,114.54,1
20130601|2013-02-08 06:30,8,115.57,115.57,115.57,115.57,1
20130601|2013-02-11 06:30,11,115.35,115.35,115.35,115.35,1
20130601|2013-02-11 08:30,11,115.14,115.14,115.14,115.14,1
20130601|2013-02-11 10:00,11,115.57,115.57,115.57,115.57,1
20130601|2013-02-12 09:30,12,115.87,115.89,115.87,115.89,2
20130601|2013-02-12 12:30,12,115.85,115.85,115.84,115.84,2
20130601|2013-02-12 13:00,12,116.03,116.03,116.03,116.03,1
20130601|2013-02-13 04:00,13,116.31,116.31,116.31,116.31,2
20130601|2013-02-13 06:30,13,116.32,116.32,116.32,116.32,2
20130601|2013-02-13 07:00,13,116.3,116.3,116.27,116.27,2
20130601|2013-02-13 07:30,13,116.57,116.66,116.57,116.63,9
20130601|2013-02-13 08:00,13,116.36,116.36,116.34,116.34,2
20130601|2013-02-13 13:00,13,116.17,116.25,116.17,116.21,3
20130601|2013-02-14 02:30,14,116.45,116.45,116.45,116.45,2
20130601|2013-02-14 03:00,14,116.49,116.49,116.49,116.49,1
20130601|2013-02-14 04:00,14,116.17,116.17,116.17,116.17,2
20130601|2013-02-14 04:30,14,116,116.07,116,116.07,2
20130601|2013-02-14 05:00,14,115.76,115.81,115.75,115.81,6
20130601|2013-02-14 06:00,14,115.69,115.69,115.69,115.69,2
20130601|2013-02-14 06:30,14,115.87,115.93,115.86,115.86,9
20130601|2013-02-14 07:00,14,115.83,115.83,115.71,115.71,3
20130601|2013-02-14 07:30,14,115.99,115.99,115.96,115.96,3
20130601|2013-02-14 08:00,14,116,116,116,116,1
20130601|2013-02-14 08:30,14,116.1,116.28,116.1,116.28,4
20130601|2013-02-14 09:30,14,116.02,116.02,116.02,116.02,1
20130601|2013-02-15 02:00,15,116.11,116.11,116.11,116.11,2
20130601|2013-02-15 02:30,15,116.01,116.01,115.93,115.93,3
20130601|2013-02-15 03:00,15,115.9,115.93,115.83,115.93,7
20130601|2013-02-15 04:00,15,116.11,116.16,116.11,116.16,2
20130601|2013-02-15 04:30,15,116.09,116.09,116.09,116.09,1
20130601|2013-02-15 05:00,15,116.1,116.1,116.01,116.01,2
20130601|2013-02-15 05:30,15,116.01,116.01,116.01,116.01,1
20130601|2013-02-15 06:00,15,115.96,116.03,115.96,116.03,5
20130601|2013-02-15 06:30,15,116,116,116,116,1
20130601|2013-02-15 07:00,15,115.87,116.01,115.87,116.01,6
20130601|2013-02-15 07:30,15,116.08,116.28,116.05,116.22,18
20130601|2013-02-15 09:00,15,115.14,115.14,115.14,115.14,1
20130601|2013-02-15 09:30,15,115.05,115.1,115.02,115.05,4
20130601|2013-02-15 10:00,15,115.25,115.25,115.25,115.25,1
20130601|2013-02-15 11:00,15,115.18,115.23,115.18,115.23,2
20130601|2013-02-15 12:00,15,115.46,115.51,115.46,115.51,3
20130601|2013-02-19 02:00,19,115.59,115.59,115.59,115.59,2
20130601|2013-02-19 02:30,19,115.53,115.53,115.53,115.53,2
20130601|2013-02-19 04:30,19,115.71,115.71,115.69,115.71,4
20130601|2013-02-19 07:00,19,115.71,115.72,115.63,115.63,5
20130601|2013-02-19 07:30,19,115.61,115.61,115.61,115.61,1
20130601|2013-02-19 10:30,19,115.35,115.35,115.21,115.21,4
20130601|2013-02-19 11:00,19,115.26,115.26,115.26,115.26,1
20130601|2013-02-19 11:30,19,115.26,115.26,115.26,115.26,1
20130601|2013-02-20 02:00,20,115.75,115.75,115.75,115.75,2
20130601|2013-02-20 03:00,20,115.79,115.79,115.78,115.78,5
20130601|2013-02-20 03:30,20,115.87,115.87,115.87,115.87,1
20130601|2013-02-20 04:00,20,115.82,115.82,115.77,115.77,8
20130601|2013-02-20 04:30,20,115.73,115.83,115.73,115.83,3
20130601|2013-02-20 05:00,20,115.82,115.83,115.82,115.83,2
20130601|2013-02-20 05:30,20,115.82,115.82,115.74,115.74,4
20130601|2013-02-20 06:00,20,115.68,115.68,115.39,115.4,8
20130601|2013-02-20 06:30,20,115.45,115.45,115.45,115.45,1
20130601|2013-02-20 07:00,20,115.39,115.39,115.34,115.34,3
20130601|2013-02-20 07:30,20,115.18,115.18,115.15,115.16,6
20130601|2013-02-20 08:30,20,115.18,115.18,115.18,115.18,1
20130601|2013-02-20 09:00,20,115.22,115.22,115.22,115.22,1
20130601|2013-02-20 09:30,20,115.23,115.23,115,115,17
20130601|2013-02-20 10:00,20,114.98,114.98,114.91,114.91,9
20130601|2013-02-20 13:30,20,113.9,113.9,113.9,113.9,1
20130601|2013-02-21 02:00,21,113.13,113.13,112.78,112.92,11
20130601|2013-02-21 02:30,21,112.82,112.82,112.82,112.82,6
20130601|2013-02-21 03:00,21,112.85,112.95,112.85,112.95,5
20130601|2013-02-21 03:30,21,112.84,112.84,112.84,112.84,1
20130601|2013-02-21 04:00,21,113,113.15,113,113.06,7
20130601|2013-02-21 04:30,21,112.96,112.96,112.62,112.68,9
20130601|2013-02-21 06:00,21,112.8,112.8,112.69,112.69,7
20130601|2013-02-21 06:30,21,112.51,112.56,112.32,112.48,19
20130601|2013-02-21 07:00,21,112.67,112.67,112.36,112.36,9
20130601|2013-02-21 07:30,21,112.33,112.33,112.33,112.33,2
20130601|2013-02-21 08:00,21,112.3,112.3,112.3,112.3,1
20130601|2013-02-21 08:30,21,112.29,112.34,112.02,112.05,8
20130601|2013-02-21 09:00,21,111.86,111.86,111.83,111.83,2
20130601|2013-02-21 13:30,21,112,112,112,112,1
20130601|2013-02-22 02:00,22,112.52,112.52,112.52,112.52,1
20130601|2013-02-22 02:30,22,112.77,112.84,112.77,112.84,7
20130601|2013-02-22 03:00,22,113.08,113.1,112.96,112.96,6
20130601|2013-02-22 03:30,22,112.81,112.85,112.81,112.85,3
20130601|2013-02-22 04:00,22,112.48,112.48,112.48,112.48,2
20130601|2013-02-22 04:30,22,112.71,112.75,112.71,112.75,4
20130601|2013-02-22 05:00,22,112.65,112.69,112.62,112.62,5
20130601|2013-02-22 06:00,22,112.73,112.73,112.73,112.73,2
20130601|2013-02-22 06:30,22,112.85,112.85,112.85,112.85,3
20130601|2013-02-22 07:00,22,112.76,112.83,112.76,112.83,4
20130601|2013-02-22 07:30,22,112.81,112.86,112.66,112.68,15
20130601|2013-02-22 08:00,22,112.4,112.48,112.34,112.48,5
20130601|2013-02-22 08:30,22,112.34,112.41,112.34,112.41,4
20130601|2013-02-22 09:00,22,112.39,112.44,112.15,112.15,10
20130601|2013-02-22 09:30,22,112.23,112.23,112.18,112.18,5
20130601|2013-02-22 10:00,22,112.07,112.07,112.07,112.07,2
20130601|2013-02-22 11:00,22,112.39,112.46,112.36,112.46,3
20130601|2013-02-22 11:30,22,112.68,112.68,112.68,112.68,1
20130601|2013-02-22 12:30,22,112.28,112.28,112.28,112.28,1
20130601|2013-02-25 02:00,25,112.78,112.9,112.75,112.9,10
20130601|2013-02-25 02:30,25,112.84,112.85,112.84,112.85,4
20130601|2013-02-25 03:00,25,112.99,113.19,112.99,113.19,8
20130601|2013-02-25 03:30,25,113.28,113.28,113.28,113.28,1
20130601|2013-02-25 04:00,25,113.41,113.41,113.41,113.41,2
20130601|2013-02-25 04:30,25,113.61,113.75,113.61,113.75,3
20130601|2013-02-25 05:00,25,113.88,114.04,113.88,113.99,11
20130601|2013-02-25 05:30,25,113.85,113.93,113.82,113.82,5
20130601|2013-02-25 06:00,25,113.81,114.1,113.81,113.88,18
20130601|2013-02-25 06:30,25,113.96,113.96,113.81,113.84,34
20130601|2013-02-25 07:00,25,113.7,113.87,113.7,113.87,12
20130601|2013-02-25 07:30,25,113.78,113.78,113.53,113.53,18
20130601|2013-02-25 14:00,25,112.69,112.69,112.69,112.69,1
20130601|2013-02-25 21:30,26,112.18,112.18,112.18,112.18,4
20130601|2013-02-26 02:00,26,112.01,112.01,111.64,111.79,14
20130601|2013-02-26 02:30,26,111.85,111.94,111.85,111.88,6
20130601|2013-02-26 03:00,26,111.78,111.85,111.78,111.85,11
20130601|2013-02-26 03:30,26,111.79,111.92,111.79,111.92,12
20130601|2013-02-26 04:00,26,111.83,111.83,111.63,111.64,18
20130601|2013-02-26 04:30,26,111.7,111.74,111.7,111.74,3
20130601|2013-02-26 05:00,26,111.52,111.62,111.48,111.62,6
20130601|2013-02-26 05:30,26,111.64,111.64,111.44,111.48,7
20130601|2013-02-26 06:00,26,111.38,111.52,111.35,111.52,21
20130601|2013-02-26 06:30,26,111.7,111.7,111.6,111.6,13
20130601|2013-02-26 07:00,26,111.59,111.62,111.56,111.62,9
20130601|2013-02-26 07:30,26,111.46,111.75,111.4,111.75,31
20130601|2013-02-26 08:30,26,112.31,112.48,112.29,112.29,7
20130601|2013-02-26 09:00,26,112.44,112.48,112.41,112.41,4
20130601|2013-02-26 10:00,26,111.45,111.5,111.45,111.5,97
20130601|2013-02-27 02:00,27,111.45,111.66,111.25,111.65,16
20130601|2013-02-27 02:30,27,111.62,111.63,111.57,111.6,9
20130601|2013-02-27 03:00,27,111.44,111.49,111.29,111.38,15
20130601|2013-02-27 03:30,27,111.43,111.43,111.43,111.43,1
20130601|2013-02-27 04:00,27,111.44,111.52,111.44,111.52,12
20130601|2013-02-27 04:30,27,111.34,111.34,111.34,111.34,5
20130601|2013-02-27 05:00,27,111.23,111.36,111.23,111.36,5
20130601|2013-02-27 05:30,27,111.35,111.41,111.35,111.41,4
20130601|2013-02-27 06:00,27,111.47,111.47,111.27,111.27,5
20130601|2013-02-27 06:30,27,111.26,111.26,111.26,111.26,2
20130601|2013-02-27 07:00,27,111.36,111.4,111.24,111.24,27
20130601|2013-02-27 07:30,27,111.24,111.34,111.14,111.33,32
20130601|2013-02-27 08:00,27,111.08,111.08,111.08,111.08,1
20130601|2013-02-27 08:30,27,111.16,111.16,111.16,111.16,1
20130601|2013-02-27 09:30,27,110.74,110.74,110.73,110.73,4
20130601|2013-02-27 10:00,27,110.88,110.88,110.74,110.74,6
20130601|2013-02-27 10:30,27,110.73,110.73,110.73,110.73,1
20130601|2013-02-27 11:30,27,110.73,110.73,110.58,110.58,2
20130601|2013-02-27 12:00,27,110.59,110.6,110.52,110.55,8
20130601|2013-02-27 12:30,27,110.38,110.42,110.35,110.35,3
20130601|2013-02-27 13:00,27,110.12,110.21,110.12,110.21,2
20130601|2013-02-27 13:30,27,110.19,110.19,110.19,110.19,10
20130601|2013-02-28 00:00,28,110.01,110.02,110.01,110.02,2
20130601|2013-02-28 02:00,28,110.1,110.25,110.1,110.25,13
20130601|2013-02-28 02:30,28,110.28,110.45,110.28,110.43,9
20130601|2013-02-28 03:00,28,110.29,110.37,110.29,110.34,11
20130601|2013-02-28 03:30,28,110.31,110.31,110.17,110.17,8
20130601|2013-02-28 04:00,28,110.27,110.27,110.13,110.14,15
20130601|2013-02-28 04:30,28,110.15,110.2,110.15,110.2,5
20130601|2013-02-28 06:00,28,110.43,110.43,110.43,110.43,2
20130601|2013-02-28 06:30,28,110.42,110.49,110.41,110.49,8
20130601|2013-02-28 07:00,28,110.47,110.51,110.42,110.46,9
20130601|2013-02-28 07:30,28,110.25,110.4,110.19,110.4,22
20130601|2013-02-28 08:00,28,110.26,110.42,110.25,110.25,9
20130601|2013-02-28 08:30,28,110.44,110.46,110.44,110.46,2
20130601|2013-02-28 09:00,28,110.58,110.64,110.44,110.59,7
20130601|2013-02-28 10:00,28,110.4,110.5,110.4,110.5,13
20130601|2013-02-28 11:00,28,110.51,110.51,110.51,110.51,1
20130601|2013-02-28 11:30,28,110.56,110.56,110.48,110.53,3
20130601|2013-02-28 13:30,28,109.37,109.37,109.25,109.25,2
20130601|2013-02-28 15:00,28,109.28,109.28,109.28,109.28,1
20130601|2013-02-28 19:00,1,109.07,109.07,109.06,109.06,4
20130601|2013-02-28 21:00,1,109.22,109.22,109.22,109.22,1
20130601|2013-03-01 02:30,1,109.19,109.19,109.19,109.19,2
20130601|2013-03-01 03:00,1,109.18,109.18,108.68,108.68,19
20130601|2013-03-01 03:30,1,108.69,108.77,108.66,108.68,16
20130601|2013-03-01 04:00,1,108.64,108.68,108.36,108.61,22
20130601|2013-03-01 04:30,1,108.62,108.67,108.55,108.64,21
20130601|2013-03-01 05:00,1,108.7,108.8,108.7,108.72,8
20130601|2013-03-01 05:30,1,108.7,108.75,108.7,108.73,10
20130601|2013-03-01 06:00,1,108.76,108.76,108.35,108.35,12
20130601|2013-03-01 06:30,1,108.4,108.62,108.29,108.59,26
20130601|2013-03-01 07:00,1,108.61,108.61,108.44,108.45,11
20130601|2013-03-01 07:30,1,108.4,108.55,108.4,108.55,10
20130601|2013-03-01 09:00,1,108.32,108.33,108.32,108.33,2
20130601|2013-03-01 09:30,1,108.55,108.55,108.55,108.55,1
20130601|2013-03-01 10:00,1,108.55,108.73,108.4,108.4,8
20130601|2013-03-01 11:00,1,108.62,108.77,108.62,108.77,4
20130601|2013-03-01 12:00,1,108.34,108.34,108.32,108.32,2
20130601|2013-03-01 12:30,1,108.27,108.27,108.23,108.23,2
20130601|2013-03-01 13:00,1,108.31,108.51,108.31,108.51,2
20130601|2013-03-01 14:00,1,108.72,108.72,108.72,108.72,1
20130601|2013-03-04 02:30,4,108.33,108.45,108.31,108.44,19
20130601|2013-03-04 03:00,4,108.52,108.52,108.38,108.38,6
20130601|2013-03-04 03:30,4,108.19,108.28,108.16,108.19,24
20130601|2013-03-04 04:00,4,108.19,108.19,108.19,108.19,2
20130601|2013-03-04 04:30,4,108.41,108.48,108.41,108.48,2
20130601|2013-03-04 05:00,4,108.62,108.67,108.62,108.67,4
20130601|2013-03-04 05:30,4,108.45,108.47,108.41,108.43,8
20130601|2013-03-04 06:00,4,108.38,108.5,108.37,108.47,17
20130601|2013-03-04 06:30,4,108.59,108.59,108.59,108.59,4
20130601|2013-03-04 07:00,4,108.55,108.71,108.53,108.66,9
20130601|2013-03-04 07:30,4,108.82,108.82,108.82,108.82,2
20130601|2013-03-04 08:30,4,108.37,108.38,108.37,108.38,3
20130601|2013-03-04 10:00,4,108.19,108.19,108.19,108.19,1
20130601|2013-03-05 02:00,5,108.57,108.67,108.57,108.64,8
20130601|2013-03-05 02:30,5,108.86,108.86,108.86,108.86,1
20130601|2013-03-05 03:00,5,109,109.01,108.78,108.78,35
20130601|2013-03-05 03:30,5,108.83,108.86,108.76,108.8,11
20130601|2013-03-05 04:00,5,108.86,108.87,108.8,108.8,16
20130601|2013-03-05 04:30,5,108.74,108.83,108.74,108.83,5
20130601|2013-03-05 05:00,5,108.73,108.73,108.66,108.66,15
20130601|2013-03-05 05:30,5,108.65,108.68,108.63,108.68,3
20130601|2013-03-05 06:00,5,108.74,108.74,108.7,108.72,13
20130601|2013-03-05 06:30,5,108.7,108.75,108.7,108.75,3
20130601|2013-03-05 07:00,5,108.87,108.91,108.84,108.84,13
20130601|2013-03-05 07:30,5,108.96,108.97,108.71,108.71,10
20130601|2013-03-05 08:00,5,108.75,108.75,108.75,108.75,1
20130601|2013-03-05 08:30,5,108.91,108.91,108.9,108.9,2
20130601|2013-03-05 09:00,5,108.85,108.9,108.83,108.89,5
20130601|2013-03-05 09:30,5,108.77,108.91,108.77,108.91,3
20130601|2013-03-05 10:00,5,108.72,108.72,108.72,108.72,1
20130601|2013-03-05 10:30,5,108.95,109.05,108.95,108.95,8
20130601|2013-03-05 11:00,5,108.92,108.92,108.92,108.92,1
20130601|2013-03-05 12:00,5,108.96,108.96,108.96,108.96,1
20130601|2013-03-05 12:30,5,109.15,109.15,109.15,109.15,1
20130601|2013-03-05 13:30,5,109.82,109.82,109.82,109.82,1
20130601|2013-03-05 14:00,5,109.85,109.85,109.85,109.85,1
20130601|2013-03-06 02:00,6,109.96,109.99,109.96,109.97,4
20130601|2013-03-06 02:30,6,109.87,109.87,109.74,109.74,11
20130601|2013-03-06 03:00,6,109.61,109.61,109.48,109.48,5
20130601|2013-03-06 04:00,6,109.51,109.51,109.48,109.48,4
20130601|2013-03-06 04:30,6,109.38,109.41,109.38,109.41,5
20130601|2013-03-06 05:00,6,109.51,109.51,109.51,109.51,1
20130601|2013-03-06 05:30,6,109.69,109.69,109.69,109.69,2
20130601|2013-03-06 06:00,6,109.65,109.65,109.65,109.65,1
20130601|2013-03-06 06:30,6,109.64,109.87,109.64,109.87,25
20130601|2013-03-06 07:00,6,109.75,109.75,109.61,109.7,10
20130601|2013-03-06 07:30,6,109.61,109.65,109.53,109.65,8
20130601|2013-03-06 09:30,6,108.95,108.95,108.95,108.95,1
20130601|2013-03-07 02:00,7,109.31,109.31,109.26,109.3,8
20130601|2013-03-07 02:30,7,109.16,109.27,109.08,109.19,22
20130601|2013-03-07 03:00,7,109.11,109.22,109.11,109.22,16
20130601|2013-03-07 03:30,7,109.22,109.31,109.22,109.3,16
20130601|2013-03-07 04:00,7,109.33,109.47,109.33,109.37,57
20130601|2013-03-07 04:30,7,109.35,109.35,109.26,109.28,12
20130601|2013-03-07 05:00,7,109.11,109.15,109.1,109.13,16
20130601|2013-03-07 05:30,7,109.11,109.12,109.11,109.12,17
20130601|2013-03-07 06:00,7,109.15,109.2,109.06,109.1,24
20130601|2013-03-07 06:30,7,109.06,109.07,108.84,108.88,25
20130601|2013-03-07 07:00,7,108.92,108.92,108.88,108.88,14
20130601|2013-03-07 08:00,7,108.92,108.92,108.92,108.92,1
20130601|2013-03-07 08:30,7,108.85,108.9,108.81,108.84,16
20130601|2013-03-07 12:00,7,108.83,108.84,108.82,108.83,5
20130601|2013-03-08 02:00,8,109.62,109.68,109.5,109.5,33
20130601|2013-03-08 02:30,8,109.49,109.54,109.42,109.49,16
20130601|2013-03-08 03:00,8,109.51,109.62,109.49,109.53,33
20130601|2013-03-08 03:30,8,109.46,109.46,109.12,109.18,26
20130601|2013-03-08 04:00,8,109.22,109.22,109.21,109.21,4
20130601|2013-03-08 04:30,8,108.95,109.24,108.95,109.24,22
20130601|2013-03-08 05:00,8,109.16,109.18,109.08,109.1,87
20130601|2013-03-08 05:30,8,109.13,109.15,108.61,108.61,21
20130601|2013-03-08 06:00,8,108.57,108.7,108.54,108.55,21
20130601|2013-03-08 06:30,8,108.53,108.61,108.53,108.61,15
20130601|2013-03-08 07:00,8,108.53,108.53,108.16,108.44,11
20130601|2013-03-08 09:00,8,108.95,108.95,108.95,108.95,1
20130601|2013-03-11 01:00,11,109.3,109.3,109.3,109.3,1
20130601|2013-03-11 03:00,11,109.42,109.43,109.25,109.25,4
20130601|2013-03-11 03:30,11,109.15,109.15,108.89,108.96,6
20130601|2013-03-11 04:00,11,108.98,109.1,108.98,109.02,6
20130601|2013-03-11 04:30,11,109.08,109.15,109.01,109.15,21
20130601|2013-03-11 05:00,11,109.17,109.19,108.86,108.87,23
20130601|2013-03-11 05:30,11,109.02,109.13,109.02,109.1,8
20130601|2013-03-11 06:00,11,109,109.12,108.97,109.07,15
20130601|2013-03-11 06:30,11,109,109.2,109,109.2,7
20130601|2013-03-11 07:00,11,109.21,109.21,109.05,109.05,8
20130601|2013-03-11 07:30,11,108.98,109.06,108.98,109.06,3
20130601|2013-03-11 08:00,11,109.08,109.17,109.06,109.06,7
20130601|2013-03-11 08:30,11,109.13,109.13,108.9,108.9,10
20130601|2013-03-11 09:30,11,108.6,108.66,108.6,108.66,10
20130601|2013-03-12 03:00,12,108.8,108.8,108.52,108.59,6
20130601|2013-03-12 03:30,12,108.62,108.62,108.59,108.59,2
20130601|2013-03-12 09:30,12,109.64,109.75,109.64,109.75,4
20130601|2013-03-12 10:30,12,109.41,109.43,109.41,109.43,3
20130601|2013-03-12 11:00,12,108.8,108.8,108.8,108.8,1
20130601|2013-03-12 11:30,12,108.81,108.81,108.78,108.78,3
20130601|2013-03-12 12:30,12,108.76,108.8,108.7,108.74,13
20130601|2013-03-12 13:00,12,108.7,108.76,108.55,108.76,14
20130601|2013-03-12 13:30,12,108.74,108.74,108.74,108.74,1
20130601|2013-03-13 04:00,13,108.86,108.87,108.86,108.87,2
20130601|2013-03-13 08:00,13,108.79,108.79,108.79,108.79,1
20130601|2013-03-13 08:30,13,108.71,108.71,108.71,108.71,1
20130601|2013-03-13 09:30,13,108.62,108.84,108.57,108.57,4
20130601|2013-03-13 10:30,13,108.1,108.1,108.1,108.1,1
20130601|2013-03-13 11:00,13,107.74,107.91,107.74,107.91,4
20130601|2013-03-13 11:30,13,107.29,107.29,107.29,107.29,1
20130601|2013-03-13 13:00,13,107.71,107.71,107.58,107.66,4
20130601|2013-03-13 19:30,14,107.46,107.46,107.46,107.46,1
20130601|2013-03-14 01:30,14,107.76,107.83,107.76,107.83,9
20130601|2013-03-14 02:30,14,107.93,107.93,107.93,107.93,3
20130601|2013-03-14 03:00,14,107.86,107.86,107.86,107.86,2
20130601|2013-03-14 03:30,14,107.95,107.95,107.92,107.92,8
20130601|2013-03-14 04:00,14,107.68,107.68,107.68,107.68,1
20130601|2013-03-14 04:30,14,107.67,107.67,107.67,107.67,1
20130601|2013-03-14 05:00,14,107.66,107.66,107.47,107.6,11
20130601|2013-03-14 05:30,14,107.62,107.62,107.62,107.62,1
20130601|2013-03-14 06:00,14,107.77,107.79,107.77,107.79,5
20130601|2013-03-14 06:30,14,107.75,107.76,107.75,107.76,4
20130601|2013-03-14 07:00,14,108.02,108.04,108.02,108.03,3
20130601|2013-03-14 07:30,14,108.11,108.33,108.11,108.23,14
20130601|2013-03-14 08:00,14,108.35,108.42,108.25,108.29,12
20130601|2013-03-14 08:30,14,108.1,108.46,108.1,108.43,5
20130601|2013-03-14 09:00,14,108.32,108.53,108.28,108.43,11
20130601|2013-03-14 09:30,14,108.42,108.42,108.42,108.42,2
20130601|2013-03-14 11:00,14,108.2,108.2,108.14,108.14,5
20130601|2013-03-14 11:30,14,108.14,108.14,108.14,108.14,2
20130601|2013-03-14 12:00,14,108.16,108.16,108.16,108.16,2
20130601|2013-03-14 12:30,14,108.15,108.15,108.15,108.15,2
20130601|2013-03-14 13:00,14,108.13,108.36,108.11,108.33,14
20130601|2013-03-14 13:30,14,108.43,108.43,108.43,108.43,4
20130601|2013-03-14 23:00,15,108.87,108.87,108.84,108.84,5
20130601|2013-03-15 01:30,15,108.81,108.81,108.81,108.81,4
20130601|2013-03-15 02:00,15,108.74,108.74,108.73,108.73,4
20130601|2013-03-15 02:30,15,108.71,108.78,108.71,108.78,11
20130601|2013-03-15 03:00,15,108.51,108.69,108.51,108.52,7
20130601|2013-03-15 05:00,15,108.93,109.11,108.93,109.11,6
20130601|2013-03-15 05:30,15,109.11,109.13,109.11,109.13,2
20130601|2013-03-15 06:00,15,109.05,109.05,109.04,109.04,6
20130601|2013-03-15 06:30,15,109.03,109.57,109.03,109.53,13
20130601|2013-03-15 07:00,15,109.55,109.55,109.51,109.51,6
20130601|2013-03-15 07:30,15,109.62,109.72,109.62,109.71,10
20130601|2013-03-15 08:00,15,109.65,109.67,109.56,109.56,12
20130601|2013-03-15 08:30,15,109.47,109.51,109.4,109.48,16
20130601|2013-03-15 09:00,15,109.23,109.23,109.23,109.23,2
20130601|2013-03-15 09:30,15,109.49,109.49,109.49,109.49,1
20130601|2013-03-15 10:30,15,109.43,109.43,109.43,109.43,2
20130601|2013-03-15 11:00,15,109.36,109.42,109.17,109.22,21
20130601|2013-03-15 11:30,15,109.09,109.09,109.09,109.09,1
20130601|2013-03-15 12:30,15,109.51,109.73,109.51,109.73,3
20130601|2013-03-15 13:00,15,109.64,109.64,109.28,109.28,13
20130601|2013-03-15 13:30,15,109.43,109.45,109.43,109.45,3
20130601|2013-03-17 21:00,18,107.93,107.93,107.93,107.93,1
20130601|2013-03-17 23:00,18,107.99,107.99,107.99,107.99,2
20130601|2013-03-17 23:30,18,108.06,108.06,108.06,108.06,2
20130601|2013-03-18 00:00,18,108.05,108.06,108.04,108.06,8
20130601|2013-03-18 00:30,18,107.86,107.88,107.84,107.84,13
20130601|2013-03-18 01:00,18,107.87,107.97,107.84,107.95,14
20130601|2013-03-18 01:30,18,107.92,107.99,107.92,107.99,2
20130601|2013-03-18 02:00,18,107.98,108.16,107.81,107.83,11
20130601|2013-03-18 02:30,18,107.87,107.87,107.87,107.87,2
20130601|2013-03-18 03:00,18,108.04,108.23,108.04,108.23,8
20130601|2013-03-18 03:30,18,108.24,108.24,108.18,108.18,6
20130601|2013-03-18 04:30,18,108.09,108.12,108.02,108.02,6
20130601|2013-03-18 05:00,18,108.05,108.05,107.76,107.83,7
20130601|2013-03-18 05:30,18,107.51,107.54,107.5,107.54,9
20130601|2013-03-18 06:00,18,107.71,107.85,107.71,107.85,16
20130601|2013-03-18 06:30,18,107.89,107.89,107.89,107.89,2
20130601|2013-03-18 07:00,18,107.94,108.05,107.94,107.96,7
20130601|2013-03-18 08:00,18,107.7,107.7,107.38,107.59,28
20130601|2013-03-18 08:30,18,107.71,108,107.55,108,32
20130601|2013-03-18 09:00,18,108.07,108.5,107.97,108.45,30
20130601|2013-03-18 09:30,18,108.83,108.96,108.68,108.77,30
20130601|2013-03-18 10:00,18,108.83,108.83,108.69,108.71,8
20130601|2013-03-18 10:30,18,108.49,108.73,108.49,108.73,5
20130601|2013-03-18 11:00,18,108.79,109.04,108.46,108.52,46
20130601|2013-03-18 11:30,18,108.51,108.59,108.51,108.52,11
20130601|2013-03-18 12:00,18,108.89,108.89,108.82,108.83,9
20130601|2013-03-18 12:30,18,108.75,108.81,108.74,108.77,7
20130601|2013-03-18 13:00,18,108.82,109.1,108.82,109.05,16
20130601|2013-03-18 13:30,18,109.07,109.07,109.07,109.07,2
20130601|2013-03-19 02:00,19,108.83,108.86,108.83,108.86,5
20130601|2013-03-19 02:30,19,108.7,108.7,108.7,108.7,3
20130601|2013-03-19 03:00,19,108.6,108.6,108.6,108.6,3
20130601|2013-03-19 03:30,19,108.69,108.69,108.57,108.57,7
20130601|2013-03-19 04:00,19,108.45,108.47,108.38,108.39,6
20130601|2013-03-19 04:30,19,108.37,108.37,108.37,108.37,3
20130601|2013-03-19 06:00,19,108.58,108.58,108.56,108.56,4
20130601|2013-03-19 06:30,19,108.53,108.53,108.53,108.53,3
20130601|2013-03-19 07:00,19,108.68,108.75,108.68,108.75,14
20130601|2013-03-19 07:30,19,108.77,108.77,108.4,108.47,19
20130601|2013-03-19 08:00,19,108.44,108.54,108.33,108.54,14
20130601|2013-03-19 08:30,19,108.49,108.58,108.38,108.55,25
20130601|2013-03-19 09:00,19,108.56,108.57,108.31,108.31,11
20130601|2013-03-19 09:30,19,108.3,108.39,108.3,108.36,14
20130601|2013-03-19 10:00,19,108.37,108.54,108.37,108.54,14
20130601|2013-03-19 10:30,19,108.52,108.52,108.06,108.06,26
20130601|2013-03-19 11:00,19,107.87,107.94,107.45,107.76,41
20130601|2013-03-19 11:30,19,107.68,107.81,107.65,107.71,24
20130601|2013-03-19 12:00,19,107.77,107.8,106.89,106.89,96
20130601|2013-03-19 12:30,19,107.13,107.29,106.93,107.29,36
20130601|2013-03-19 13:00,19,107.29,107.46,106.94,106.94,34
20130601|2013-03-19 13:30,19,106.97,107.12,106.93,106.99,21
20130601|2013-03-19 14:00,19,107.16,107.16,107.16,107.16,1
20130601|2013-03-19 23:00,20,107.39,107.48,107.39,107.48,11
20130601|2013-03-20 00:30,20,107.44,107.44,107.44,107.44,1
20130601|2013-03-20 01:00,20,107.42,107.45,107.42,107.45,4
20130601|2013-03-20 01:30,20,107.63,107.71,107.63,107.71,7
20130601|2013-03-20 02:00,20,107.61,107.66,107.61,107.66,3
20130601|2013-03-20 03:00,20,107.54,107.63,107.54,107.6,12
20130601|2013-03-20 03:30,20,107.26,107.32,107.26,107.29,6
20130601|2013-03-20 04:30,20,107.4,107.4,107.4,107.4,1
20130601|2013-03-20 06:00,20,107.6,107.77,107.6,107.77,8
20130601|2013-03-20 06:30,20,107.68,107.68,107.68,107.68,3
20130601|2013-03-20 07:00,20,107.96,107.96,107.96,107.96,3
20130601|2013-03-20 07:30,20,107.82,107.82,107.82,107.82,2
20130601|2013-03-20 08:00,20,107.84,107.84,107.83,107.83,5
20130601|2013-03-20 08:30,20,107.73,107.84,107.67,107.84,19
20130601|2013-03-20 09:00,20,107.72,107.89,107.59,107.89,28
20130601|2013-03-20 09:30,20,107.75,107.75,107.35,107.38,18
20130601|2013-03-20 10:00,20,107.42,107.55,107.32,107.42,42
20130601|2013-03-20 10:30,20,107.44,107.62,107.43,107.47,47
20130601|2013-03-20 11:00,20,107.5,107.5,107.3,107.33,51
20130601|2013-03-20 11:30,20,107.31,107.45,107.31,107.44,8
20130601|2013-03-20 12:00,20,107.59,107.88,107.58,107.88,10
20130601|2013-03-20 12:30,20,107.91,107.91,107.67,107.67,29
20130601|2013-03-20 13:00,20,107.78,108.29,107.73,108.21,75
20130601|2013-03-20 13:30,20,108.26,108.27,108.16,108.22,28
20130601|2013-03-20 14:00,20,108.31,108.32,108.3,108.32,11
20130601|2013-03-20 23:00,21,108.11,108.12,108.11,108.12,3
20130601|2013-03-21 00:30,21,108.07,108.07,108.07,108.07,2
20130601|2013-03-21 01:00,21,108.02,108.02,108.02,108.02,1
20130601|2013-03-21 02:00,21,108.03,108.04,108.03,108.04,5
20130601|2013-03-21 02:30,21,108.08,108.08,108.08,108.08,2
20130601|2013-03-21 03:00,21,108.01,108.01,107.91,107.91,6
20130601|2013-03-21 03:30,21,107.9,107.9,107.8,107.8,3
20130601|2013-03-21 04:30,21,107.89,107.89,107.87,107.87,4
20130601|2013-03-21 05:00,21,107.88,107.91,107.88,107.91,3
20130601|2013-03-21 05:30,21,107.91,107.91,107.91,107.91,3
20130601|2013-03-21 06:00,21,107.81,107.81,107.78,107.78,8
20130601|2013-03-21 06:30,21,107.9,107.9,107.9,107.9,3
20130601|2013-03-21 07:00,21,107.79,107.79,107.79,107.79,1
20130601|2013-03-21 07:30,21,107.9,108.15,107.9,108.12,21
20130601|2013-03-21 08:00,21,107.99,107.99,107.64,107.64,33
20130601|2013-03-21 08:30,21,107.68,107.76,107.68,107.76,12
20130601|2013-03-21 09:00,21,107.76,107.76,107.47,107.5,22
20130601|2013-03-21 09:30,21,107.55,107.63,107.51,107.61,14
20130601|2013-03-21 10:00,21,107.56,107.68,107.5,107.64,16
20130601|2013-03-21 10:30,21,107.65,107.83,107.64,107.64,42
20130601|2013-03-21 11:00,21,107.6,107.6,107.22,107.33,24
20130601|2013-03-21 11:30,21,107.39,107.46,107.01,107.01,42
20130601|2013-03-21 12:00,21,106.88,107.12,106.67,106.93,68
20130601|2013-03-21 12:30,21,106.83,107.08,106.77,107.04,35
20130601|2013-03-21 13:00,21,106.93,107.23,106.91,107.04,26
20130601|2013-03-21 13:30,21,106.83,107.01,106.83,106.94,9
20130601|2013-03-21 15:00,21,106.77,106.77,106.77,106.77,4
20130601|2013-03-22 00:30,22,107.16,107.16,107.03,107.03,10
20130601|2013-03-22 01:00,22,107.19,107.19,107.19,107.19,3
20130601|2013-03-22 02:30,22,107.04,107.04,107.03,107.03,3
20130601|2013-03-22 03:00,22,106.99,106.99,106.58,106.58,6
20130601|2013-03-22 03:30,22,106.81,106.81,106.81,106.81,2
20130601|2013-03-22 04:30,22,107.12,107.12,107.12,107.12,1
20130601|2013-03-22 05:30,22,107.09,107.09,107.09,107.09,3
20130601|2013-03-22 06:30,22,107.24,107.24,107.24,107.24,4
20130601|2013-03-22 07:00,22,107.25,107.26,107.12,107.12,10
20130601|2013-03-22 07:30,22,107.17,107.24,107.17,107.21,7
20130601|2013-03-22 08:00,22,107.1,107.18,106.97,107.08,17
20130601|2013-03-22 08:30,22,107.21,107.21,106.9,107.05,27
20130601|2013-03-22 09:00,22,107.13,107.44,107.13,107.35,45
20130601|2013-03-22 09:30,22,107.4,107.4,107.18,107.26,33
20130601|2013-03-22 10:00,22,107.25,107.35,107.18,107.35,13
20130601|2013-03-22 10:30,22,107.33,107.48,107.13,107.15,48
20130601|2013-03-22 11:00,22,107.18,107.21,106.95,107.01,65
20130601|2013-03-22 11:30,22,107,107,106.71,106.89,47
20130601|2013-03-22 12:00,22,106.84,106.91,106.84,106.91,15
20130601|2013-03-22 12:30,22,106.97,106.97,106.62,106.8,36
20130601|2013-03-22 13:00,22,106.87,107.31,106.81,107.31,57
20130601|2013-03-22 13:30,22,107.28,107.29,107.2,107.2,12
20130601|2013-03-22 14:00,22,107.2,107.27,107.14,107.14,8
20130601|2013-03-25 00:00,25,107.78,107.78,107.78,107.78,2
20130601|2013-03-25 00:30,25,107.83,107.83,107.83,107.83,1
20130601|2013-03-25 01:30,25,107.83,107.87,107.83,107.87,8
20130601|2013-03-25 02:00,25,107.69,107.69,107.68,107.68,5
20130601|2013-03-25 02:30,25,107.77,107.77,107.74,107.74,6
20130601|2013-03-25 03:00,25,107.68,107.68,107.55,107.55,7
20130601|2013-03-25 03:30,25,107.71,107.71,107.71,107.71,1
20130601|2013-03-25 05:30,25,107.93,107.93,107.93,107.93,3
20130601|2013-03-25 06:00,25,107.93,107.96,107.9,107.91,14
20130601|2013-03-25 07:00,25,108.01,108.06,107.87,107.87,11
20130601|2013-03-25 07:30,25,107.76,107.8,107.74,107.74,16
20130601|2013-03-25 08:00,25,107.93,108.17,107.93,108.07,19
20130601|2013-03-25 08:30,25,108.24,108.38,108.22,108.32,35
20130601|2013-03-25 09:00,25,108.37,108.69,108.09,108.09,101
20130601|2013-03-25 09:30,25,108.1,108.1,107.7,107.72,58
20130601|2013-03-25 10:00,25,107.53,107.75,107.15,107.42,95
20130601|2013-03-25 10:30,25,107.56,107.6,107.37,107.37,36
20130601|2013-03-25 11:00,25,107.3,107.41,107.11,107.33,59
20130601|2013-03-25 11:30,25,107.3,107.3,107.19,107.25,7
20130601|2013-03-25 12:00,25,107.16,107.2,106.94,107.15,62
20130601|2013-03-25 12:30,25,107.14,107.63,107.14,107.63,21
20130601|2013-03-25 13:00,25,107.76,107.83,107.58,107.78,59
20130601|2013-03-25 13:30,25,107.85,107.86,107.75,107.76,27
20130601|2013-03-25 14:00,25,107.72,107.72,107.61,107.62,7
20130601|2013-03-26 00:30,26,107.88,107.92,107.88,107.92,4
20130601|2013-03-26 01:30,26,107.77,107.77,107.71,107.71,7
20130601|2013-03-26 02:30,26,107.65,107.65,107.65,107.65,2
20130601|2013-03-26 03:00,26,107.57,107.57,107.41,107.41,5
20130601|2013-03-26 04:00,26,107.73,107.73,107.67,107.67,4
20130601|2013-03-26 05:00,26,107.89,107.93,107.89,107.93,6
20130601|2013-03-26 06:00,26,108.14,108.14,108.14,108.14,1
20130601|2013-03-26 06:30,26,108.03,108.03,107.81,107.81,14
20130601|2013-03-26 07:00,26,107.82,107.88,107.79,107.87,16
20130601|2013-03-26 07:30,26,107.93,108.1,107.93,108.07,14
20130601|2013-03-26 08:00,26,108.05,108.27,108.04,108.13,56
20130601|2013-03-26 08:30,26,108.15,108.22,108.11,108.17,57
20130601|2013-03-26 09:00,26,108.1,108.15,107.8,107.91,21
20130601|2013-03-26 09:30,26,108.03,108.07,107.8,107.82,27
20130601|2013-03-26 10:00,26,108,108,107.79,107.83,59
20130601|2013-03-26 10:30,26,107.77,107.91,107.77,107.91,15
20130601|2013-03-26 11:00,26,107.88,107.95,107.84,107.91,32
20130601|2013-03-26 11:30,26,107.99,108.01,107.94,108.01,31
20130601|2013-03-26 12:00,26,108.03,108.24,108.03,108.18,66
20130601|2013-03-26 12:30,26,108.35,108.5,108.26,108.36,13
20130601|2013-03-26 13:00,26,108.41,109.11,108.39,109.1,78
20130601|2013-03-26 13:30,26,109.06,109.09,108.97,109.01,24
20130601|2013-03-26 14:00,26,108.99,108.99,108.99,108.99,2
20130601|2013-03-26 21:30,27,109.05,109.05,109.05,109.05,1
20130601|2013-03-26 23:00,27,108.98,108.98,108.98,108.98,1
20130601|2013-03-27 01:00,27,109.04,109.04,109.04,109.04,1
20130601|2013-03-27 02:00,27,108.83,108.83,108.75,108.75,7
20130601|2013-03-27 02:30,27,108.73,108.73,108.7,108.7,5
20130601|2013-03-27 03:00,27,108.76,108.76,108.66,108.66,12
20130601|2013-03-27 03:30,27,108.61,108.65,108.61,108.65,6
20130601|2013-03-27 04:00,27,108.93,108.97,108.93,108.97,2
20130601|2013-03-27 04:30,27,108.94,108.94,108.94,108.94,1
20130601|2013-03-27 05:00,27,108.92,109.17,108.92,109.15,8
20130601|2013-03-27 05:30,27,109.26,109.26,109.26,109.26,3
20130601|2013-03-27 06:00,27,109.37,109.37,109.05,109.13,20
20130601|2013-03-27 06:30,27,109.17,109.23,109.16,109.18,14
20130601|2013-03-27 07:00,27,109.18,109.27,109.16,109.16,9
20130601|2013-03-27 07:30,27,109.27,109.27,109.11,109.17,20
20130601|2013-03-27 08:00,27,109.18,109.19,108.98,108.98,45
20130601|2013-03-27 08:30,27,108.96,109.1,108.87,108.87,36
20130601|2013-03-27 09:00,27,108.86,109.04,108.76,109,183
20130601|2013-03-27 09:30,27,108.9,109.3,108.9,108.92,19
20130601|2013-03-27 10:00,27,109.06,109.13,108.94,109,25
20130601|2013-03-27 10:30,27,109.07,109.28,109.06,109.23,32
20130601|2013-03-27 11:00,27,109.12,109.18,109.03,109.04,36
20130601|2013-03-27 11:30,27,109.01,109.46,109.01,109.46,36
20130601|2013-03-27 12:00,27,109.34,109.58,109.29,109.5,31
20130601|2013-03-27 12:30,27,109.62,109.65,109.53,109.53,27
20130601|2013-03-27 13:00,27,109.63,109.64,109.4,109.43,67
20130601|2013-03-27 13:30,27,109.3,109.44,109.3,109.44,9
20130601|2013-03-27 14:00,27,109.41,109.42,109.32,109.42,8
20130601|2013-03-27 15:00,27,109.52,109.52,109.51,109.51,2
20130601|2013-03-27 15:30,27,109.61,109.61,109.61,109.61,1
20130601|2013-03-28 00:00,28,109.83,109.83,109.83,109.83,1
20130601|2013-03-28 01:30,28,109.72,109.72,109.72,109.72,5
20130601|2013-03-28 03:30,28,109.29,109.29,109.29,109.29,1
20130601|2013-03-28 05:00,28,109.56,109.56,109.56,109.56,1
20130601|2013-03-28 05:30,28,109.59,109.59,109.59,109.59,1
20130601|2013-03-28 06:30,28,109.5,109.55,109.47,109.47,8
20130601|2013-03-28 07:00,28,109.38,109.49,108.99,108.99,32
20130601|2013-03-28 07:30,28,108.94,108.94,108.8,108.85,25
20130601|2013-03-28 08:00,28,108.81,109.07,108.81,108.87,33
20130601|2013-03-28 08:30,28,108.98,109.04,108.96,109.01,8
20130601|2013-03-28 09:00,28,109.14,109.14,109.14,109.14,1
20130601|2013-03-28 09:30,28,109.13,109.15,109.13,109.15,2
20130601|2013-03-28 10:00,28,109.14,109.19,108.96,109.02,31
20130601|2013-03-28 10:30,28,109.1,109.26,109.1,109.2,43
20130601|2013-03-28 11:00,28,109.09,109.09,108.84,108.93,25
20130601|2013-03-28 11:30,28,109.09,109.15,109.09,109.15,15
20130601|2013-03-28 12:00,28,109.09,109.33,109.09,109.3,23
20130601|2013-03-28 12:30,28,109.38,109.63,109.38,109.63,29
20130601|2013-03-28 13:00,28,109.68,109.79,109.66,109.79,9
20130601|2013-03-28 13:30,28,109.73,109.76,109.72,109.72,6
20130601|2013-03-31 20:30,1,109.62,109.62,109.62,109.62,2
20130601|2013-03-31 21:00,1,109.51,109.51,109.51,109.51,1
20130601|2013-03-31 22:00,1,109.43,109.43,109.38,109.38,2
20130601|2013-03-31 22:30,1,109.46,109.49,109.46,109.47,7
20130601|2013-03-31 23:00,1,109.54,109.54,109.54,109.54,2
20130601|2013-03-31 23:30,1,109.44,109.44,109.44,109.44,1
20130601|2013-04-01 00:00,1,109.38,109.38,109.38,109.38,4
20130601|2013-04-01 02:00,1,109.28,109.3,109.28,109.3,2
20130601|2013-04-01 02:30,1,109.31,109.31,109.31,109.31,1
20130601|2013-04-01 03:00,1,109.43,109.56,109.43,109.56,4
20130601|2013-04-01 03:30,1,109.43,109.46,109.43,109.46,4
20130601|2013-04-01 04:30,1,109.32,109.42,109.32,109.42,5
20130601|2013-04-01 06:00,1,109.42,109.44,109.41,109.44,4
20130601|2013-04-01 06:30,1,109.44,109.69,109.44,109.69,4
20130601|2013-04-01 07:00,1,109.7,109.75,109.7,109.75,2
20130601|2013-04-01 07:30,1,109.64,109.86,109.64,109.86,12
20130601|2013-04-01 08:00,1,109.97,109.97,109.43,109.45,39
20130601|2013-04-01 08:30,1,109.37,109.57,109.37,109.54,26
20130601|2013-04-01 09:00,1,109.54,109.65,109.35,109.65,24
20130601|2013-04-01 09:30,1,109.65,109.71,109.59,109.67,11
20130601|2013-04-01 10:00,1,109.66,110.05,109.52,110.05,82
20130601|2013-04-01 10:30,1,110.02,110.26,109.99,110.12,57
20130601|2013-04-01 11:00,1,110.2,110.36,110.18,110.36,19
20130601|2013-04-01 11:30,1,110.34,110.93,110.34,110.82,62
20130601|2013-04-01 12:00,1,110.83,111.04,110.74,110.92,58
20130601|2013-04-01 12:30,1,110.92,110.96,110.83,110.95,20
20130601|2013-04-01 13:00,1,110.85,110.93,110.77,110.79,73
20130601|2013-04-01 13:30,1,110.88,110.91,110.86,110.9,14
20130601|2013-04-01 14:00,1,110.87,110.9,110.87,110.9,3
20130601|2013-04-01 22:30,2,110.49,110.49,110.49,110.49,1
20130601|2013-04-01 23:00,2,110.56,110.56,110.54,110.54,5
20130601|2013-04-01 23:30,2,110.53,110.53,110.53,110.53,1
20130601|2013-04-02 01:00,2,110.46,110.48,110.46,110.48,6
20130601|2013-04-02 01:30,2,110.44,110.44,110.44,110.44,3
20130601|2013-04-02 02:00,2,110.74,110.74,110.74,110.74,1
20130601|2013-04-02 02:30,2,110.52,110.62,110.51,110.51,16
20130601|2013-04-02 03:30,2,110.61,110.84,110.61,110.84,7
20130601|2013-04-02 04:00,2,111.04,111.06,111.04,111.06,2
20130601|2013-04-02 04:30,2,111.2,111.23,111.2,111.23,5
20130601|2013-04-02 05:00,2,111.23,111.23,111.23,111.23,1
20130601|2013-04-02 06:00,2,111.22,111.22,111.09,111.14,11
20130601|2013-04-02 06:30,2,111.17,111.24,111.17,111.24,8
20130601|2013-04-02 07:00,2,111.3,111.5,111.3,111.36,11
20130601|2013-04-02 07:30,2,111.31,111.31,111.01,111.05,31
20130601|2013-04-02 08:00,2,111.04,111.04,110.16,110.29,112
20130601|2013-04-02 08:30,2,110.56,110.56,110.4,110.48,36
20130601|2013-04-02 09:00,2,110.56,110.71,110.45,110.62,37
20130601|2013-04-02 09:30,2,110.68,110.74,110.56,110.57,27
20130601|2013-04-02 10:00,2,110.59,110.64,110.28,110.3,74
20130601|2013-04-02 10:30,2,110.38,110.44,110.31,110.31,23
20130601|2013-04-02 11:00,2,110.28,110.28,109.87,110.11,37
20130601|2013-04-02 11:30,2,110.15,110.2,110.12,110.13,22
20130601|2013-04-02 12:00,2,110.2,110.51,110.2,110.51,22
20130601|2013-04-02 12:30,2,110.44,110.44,110.44,110.44,2
20130601|2013-04-02 13:00,2,110.4,110.59,110.4,110.54,26
20130601|2013-04-02 13:30,2,110.56,110.57,110.24,110.24,18
20130601|2013-04-02 14:00,2,110.25,110.28,110.25,110.28,2
20130601|2013-04-03 00:00,3,110.19,110.22,110.19,110.22,3
20130601|2013-04-03 01:00,3,110.16,110.16,110.09,110.09,6
20130601|2013-04-03 01:30,3,110.11,110.11,109.99,109.99,9
20130601|2013-04-03 02:00,3,109.99,110.12,109.99,110.11,6
20130601|2013-04-03 03:30,3,110.06,110.13,110.06,110.13,2
20130601|2013-04-03 04:00,3,110.21,110.23,110.19,110.19,5
20130601|2013-04-03 05:30,3,109.9,109.9,109.71,109.78,11
20130601|2013-04-03 06:00,3,109.76,109.76,109.65,109.69,23
20130601|2013-04-03 06:30,3,109.83,109.98,109.83,109.98,12
20130601|2013-04-03 07:00,3,109.86,109.87,109.59,109.59,24
20130601|2013-04-03 07:30,3,109.56,109.67,109.5,109.63,36
20130601|2013-04-03 08:00,3,109.61,109.86,109.49,109.81,94
20130601|2013-04-03 08:30,3,109.77,109.82,109.64,109.82,22
20130601|2013-04-03 09:00,3,109.8,109.85,109.46,109.49,34
20130601|2013-04-03 09:30,3,109.33,109.33,109.08,109.14,20
20130601|2013-04-03 10:00,3,109.11,109.11,108.5,108.52,85
20130601|2013-04-03 10:30,3,108.56,108.56,108.17,108.17,20
20130601|2013-04-03 11:00,3,108.25,108.25,107.71,107.82,41
20130601|2013-04-03 11:30,3,107.9,108.12,107.82,107.97,40
20130601|2013-04-03 12:00,3,107.95,108.12,107.89,107.92,13
20130601|2013-04-03 12:30,3,107.83,107.92,107.83,107.87,6
20130601|2013-04-03 13:00,3,107.76,107.76,106.91,106.91,50
20130601|2013-04-03 13:30,3,106.67,106.67,106.67,106.67,2
20130601|2013-04-03 14:00,3,107.01,107.09,107.01,107.09,6
20130601|2013-04-03 14:30,3,106.94,106.94,106.94,106.94,1
20130601|2013-04-03 21:00,4,106.98,106.98,106.98,106.98,1
20130601|2013-04-03 22:00,4,107.18,107.18,107.18,107.18,1
20130601|2013-04-03 22:30,4,107.36,107.36,107.36,107.36,1
20130601|2013-04-03 23:00,4,107.39,107.39,107.39,107.39,1
20130601|2013-04-04 00:00,4,107.31,107.31,107.3,107.3,8
20130601|2013-04-04 00:30,4,107.23,107.23,107.23,107.23,1
20130601|2013-04-04 01:30,4,107.27,107.27,107.27,107.27,3
20130601|2013-04-04 02:00,4,107.06,107.06,106.99,107,6
20130601|2013-04-04 02:30,4,107,107.22,107,107.22,5
20130601|2013-04-04 03:00,4,107.28,107.35,107.19,107.35,6
20130601|2013-04-04 03:30,4,107.23,107.31,107.2,107.2,7
20130601|2013-04-04 04:00,4,107.17,107.21,107.17,107.21,3
20130601|2013-04-04 04:30,4,107.14,107.14,107.14,107.14,3
20130601|2013-04-04 05:30,4,106.98,106.98,106.94,106.94,2
20130601|2013-04-04 06:00,4,107.1,107.14,107.01,107.02,6
20130601|2013-04-04 06:30,4,107.05,107.48,107.04,107.48,17
20130601|2013-04-04 07:00,4,107.54,107.79,107.39,107.39,18
20130601|2013-04-04 07:30,4,107.3,107.3,106.04,106.33,131
20130601|2013-04-04 08:00,4,106.29,106.4,105.91,106.05,33
20130601|2013-04-04 08:30,4,106.36,106.67,106.35,106.67,49
20130601|2013-04-04 09:00,4,106.76,106.98,106.32,106.35,62
20130601|2013-04-04 09:30,4,106.24,106.24,105.72,105.99,61
20130601|2013-04-04 10:00,4,105.84,105.9,105.54,105.67,89
20130601|2013-04-04 10:30,4,105.73,105.75,105.35,105.35,52
20130601|2013-04-04 11:00,4,105.44,105.73,105.38,105.73,9
20130601|2013-04-04 11:30,4,105.65,105.65,105.42,105.49,15
20130601|2013-04-04 12:00,4,105.53,105.58,105.5,105.5,8
20130601|2013-04-04 12:30,4,105.39,105.76,105.19,105.76,33
20130601|2013-04-04 13:00,4,105.83,106.18,105.83,106.16,70
20130601|2013-04-04 13:30,4,106.14,106.16,106.09,106.12,30
20130601|2013-04-04 23:00,5,106.34,106.34,106.34,106.34,1
20130601|2013-04-04 23:30,5,106.31,106.31,106.28,106.28,3
20130601|2013-04-05 01:00,5,106.22,106.25,106.2,106.25,8
20130601|2013-04-05 02:30,5,106.25,106.34,106.25,106.34,6
20130601|2013-04-05 03:00,5,106.34,106.35,106.21,106.21,10
20130601|2013-04-05 03:30,5,106.33,106.33,106.33,106.33,2
20130601|2013-04-05 04:00,5,106.24,106.24,106.24,106.24,1
20130601|2013-04-05 04:30,5,105.99,106.21,105.94,106,8
20130601|2013-04-05 05:00,5,105.75,105.75,105.62,105.62,4
20130601|2013-04-05 05:30,5,105.55,105.55,105.54,105.54,4
20130601|2013-04-05 06:00,5,105.61,105.67,105.57,105.67,6
20130601|2013-04-05 06:30,5,105.75,105.75,105.63,105.72,12
20130601|2013-04-05 07:00,5,105.61,105.62,105.4,105.4,18
20130601|2013-04-05 07:30,5,105.07,105.23,104.84,105.22,13
20130601|2013-04-05 08:00,5,105.23,105.4,105.06,105.06,42
20130601|2013-04-05 08:30,5,105.06,105.23,104.71,104.77,57
20130601|2013-04-05 09:00,5,104.9,104.99,104.67,104.8,42
20130601|2013-04-05 09:30,5,104.76,104.76,104.16,104.5,54
20130601|2013-04-05 10:00,5,104.42,104.75,104.42,104.66,32
20130601|2013-04-05 10:30,5,104.66,104.67,104.54,104.62,24
20130601|2013-04-05 11:00,5,104.65,104.83,104.65,104.75,7
20130601|2013-04-05 11:30,5,104.65,104.86,104.65,104.71,17
20130601|2013-04-05 12:00,5,104.67,104.74,104.5,104.74,21
20130601|2013-04-05 12:30,5,104.55,104.55,104.06,104.21,52
20130601|2013-04-05 13:00,5,104.29,104.38,103.72,104.25,130
20130601|2013-04-05 13:30,5,104.16,104.36,104.14,104.26,40
20130601|2013-04-05 14:00,5,104.26,104.27,104.26,104.27,3
20130601|2013-04-07 19:00,8,104.47,104.47,104.47,104.47,1
20130601|2013-04-07 23:00,8,104.5,104.58,104.5,104.58,4
20130601|2013-04-07 23:30,8,104.64,104.64,104.62,104.62,3
20130601|2013-04-08 00:30,8,104.55,104.6,104.55,104.59,3
20130601|2013-04-08 01:00,8,104.63,104.7,104.63,104.7,4
20130601|2013-04-08 01:30,8,104.64,104.69,104.64,104.69,2
20130601|2013-04-08 02:00,8,104.82,104.82,104.82,104.82,3
20130601|2013-04-08 02:30,8,104.96,105.17,104.96,105.06,10
20130601|2013-04-08 03:00,8,105.04,105.04,104.95,104.95,3
20130601|2013-04-08 03:30,8,105.01,105.01,105.01,105.01,1
20130601|2013-04-08 04:00,8,105.28,105.29,105.28,105.29,3
20130601|2013-04-08 04:30,8,105.05,105.05,105.05,105.05,1
20130601|2013-04-08 05:00,8,105.13,105.13,105.13,105.13,1
20130601|2013-04-08 05:30,8,105.31,105.31,105.31,105.31,3
20130601|2013-04-08 06:30,8,105.29,105.29,105.27,105.27,6
20130601|2013-04-08 07:00,8,105.4,105.44,105,105,21
20130601|2013-04-08 07:30,8,105.13,105.2,104.82,104.82,28
20130601|2013-04-08 08:00,8,104.75,105.05,104.73,104.98,49
20130601|2013-04-08 08:30,8,104.89,104.9,104.35,104.6,50
20130601|2013-04-08 09:00,8,104.57,104.81,104.56,104.67,38
20130601|2013-04-08 09:30,8,104.69,104.99,104.45,104.47,31
20130601|2013-04-08 10:00,8,104.34,104.5,104.13,104.13,72
20130601|2013-04-08 10:30,8,104.18,104.21,103.66,104.01,61
20130601|2013-04-08 11:00,8,103.93,104.06,103.72,104.06,22
20130601|2013-04-08 11:30,8,104.14,104.14,103.99,103.99,12
20130601|2013-04-08 12:00,8,104.05,104.22,104.05,104.22,10
20130601|2013-04-08 12:30,8,104.28,104.68,104.26,104.58,23
20130601|2013-04-08 13:00,8,104.44,104.81,104.44,104.79,35
20130601|2013-04-08 13:30,8,104.86,104.96,104.86,104.88,15
20130601|2013-04-08 14:00,8,104.87,104.87,104.87,104.87,3
20130601|2013-04-08 22:00,9,105.17,105.19,105.17,105.19,2
20130601|2013-04-09 00:00,9,105.39,105.39,105.39,105.39,2
20130601|2013-04-09 00:30,9,105.3,105.34,105.3,105.34,7
20130601|2013-04-09 01:00,9,105.14,105.14,105.13,105.13,4
20130601|2013-04-09 01:30,9,105.13,105.21,105.12,105.12,10
20130601|2013-04-09 02:00,9,105.17,105.17,105.13,105.13,3
20130601|2013-04-09 02:30,9,105.03,105.08,104.92,104.92,9
20130601|2013-04-09 03:00,9,105.17,105.26,105.14,105.26,12
20130601|2013-04-09 04:00,9,105.12,105.21,105.12,105.21,4
20130601|2013-04-09 04:30,9,105.15,105.15,105.15,105.15,3
20130601|2013-04-09 05:00,9,105.16,105.27,105.16,105.27,5
20130601|2013-04-09 05:30,9,105.29,105.29,105.29,105.29,1
20130601|2013-04-09 06:00,9,105.32,105.39,105.32,105.37,13
20130601|2013-04-09 06:30,9,105.29,105.35,105.29,105.35,4
20130601|2013-04-09 07:00,9,105.35,105.4,105.28,105.4,8
20130601|2013-04-09 07:30,9,105.36,105.37,105.15,105.15,10
20130601|2013-04-09 08:00,9,105.2,105.2,104.72,104.72,39
20130601|2013-04-09 08:30,9,104.68,104.83,104.58,104.67,62
20130601|2013-04-09 09:00,9,104.61,104.99,104.39,104.93,47
20130601|2013-04-09 09:30,9,104.84,104.84,104.63,104.69,14
20130601|2013-04-09 10:00,9,104.67,104.96,104.67,104.81,17
20130601|2013-04-09 10:30,9,104.88,105.62,104.88,105.55,37
20130601|2013-04-09 11:00,9,105.55,105.67,105.36,105.47,36
20130601|2013-04-09 11:30,9,105.62,105.9,105.54,105.54,37
20130601|2013-04-09 12:00,9,105.66,105.92,105.62,105.92,13
20130601|2013-04-09 12:30,9,105.83,105.93,105.73,105.9,24
20130601|2013-04-09 13:00,9,105.99,106.23,105.86,106.23,34
20130601|2013-04-09 13:30,9,106.27,106.42,106.27,106.3,32
20130601|2013-04-09 14:00,9,106.25,106.3,106.25,106.3,5
20130601|2013-04-09 15:30,9,106.16,106.2,106.16,106.2,2
20130601|2013-04-09 23:00,10,106.23,106.23,106.23,106.23,1
20130601|2013-04-09 23:30,10,106.28,106.28,106.28,106.28,1
20130601|2013-04-10 00:00,10,106.28,106.28,106.28,106.28,1
20130601|2013-04-10 01:00,10,106.16,106.16,106.04,106.04,4
20130601|2013-04-10 01:30,10,105.96,105.96,105.96,105.96,3
20130601|2013-04-10 02:00,10,106.14,106.14,106.14,106.14,1
20130601|2013-04-10 02:30,10,106.34,106.34,106.34,106.34,2
20130601|2013-04-10 03:00,10,106.27,106.27,106.16,106.23,12
20130601|2013-04-10 04:00,10,105.99,106.06,105.92,106.06,9
20130601|2013-04-10 04:30,10,105.87,105.87,105.75,105.75,3
20130601|2013-04-10 05:30,10,105.93,105.93,105.93,105.93,2
20130601|2013-04-10 06:00,10,105.8,105.84,105.8,105.84,7
20130601|2013-04-10 06:30,10,105.91,106,105.76,105.76,8
20130601|2013-04-10 07:00,10,105.71,105.74,105.68,105.74,12
20130601|2013-04-10 07:30,10,105.73,105.85,105.73,105.85,4
20130601|2013-04-10 08:00,10,105.71,105.91,105.6,105.84,34
20130601|2013-04-10 08:30,10,105.94,106.07,105.81,105.88,28
20130601|2013-04-10 09:00,10,105.95,105.95,105.58,105.84,38
20130601|2013-04-10 09:30,10,105.95,105.95,105.28,105.73,92
20130601|2013-04-10 10:00,10,105.63,105.89,105.61,105.66,46
20130601|2013-04-10 10:30,10,105.67,105.78,105.67,105.68,16
20130601|2013-04-10 11:00,10,105.75,105.75,105.27,105.45,43
20130601|2013-04-10 11:30,10,105.5,105.55,105.35,105.46,21
20130601|2013-04-10 12:00,10,105.53,105.86,105.53,105.86,20
20130601|2013-04-10 12:30,10,105.72,105.81,105.65,105.81,15
20130601|2013-04-10 13:00,10,105.85,106.09,105.67,105.67,48
20130601|2013-04-10 13:30,10,105.79,105.8,105.54,105.59,29
20130601|2013-04-10 15:30,10,105.76,105.76,105.76,105.76,1
20130601|2013-04-10 22:00,11,105.72,105.72,105.67,105.67,2
20130601|2013-04-10 23:30,11,105.67,105.67,105.67,105.67,1
20130601|2013-04-11 00:30,11,105.59,105.6,105.59,105.6,4
20130601|2013-04-11 01:30,11,105.45,105.51,105.45,105.51,3
20130601|2013-04-11 02:00,11,105.41,105.41,105.41,105.41,1
20130601|2013-04-11 02:30,11,105.47,105.47,105.47,105.47,3
20130601|2013-04-11 03:00,11,105.64,105.64,105.64,105.64,2
20130601|2013-04-11 03:30,11,105.51,105.51,105.51,105.51,2
20130601|2013-04-11 04:30,11,105.75,105.83,105.75,105.83,5
20130601|2013-04-11 05:00,11,105.97,105.97,105.97,105.97,2
20130601|2013-04-11 05:30,11,105.84,105.84,105.84,105.84,4
20130601|2013-04-11 06:30,11,105.78,105.78,105.78,105.78,3
20130601|2013-04-11 07:00,11,105.93,105.99,105.64,105.64,13
20130601|2013-04-11 07:30,11,105.65,105.78,105.65,105.78,4
20130601|2013-04-11 08:00,11,105.73,105.82,105.49,105.52,32
20130601|2013-04-11 08:30,11,105.47,105.49,105.08,105.15,95
20130601|2013-04-11 09:00,11,105.14,105.37,105.14,105.37,18
20130601|2013-04-11 09:30,11,105.2,105.23,104.97,105.17,16
20130601|2013-04-11 10:00,11,104.97,105.14,104.83,104.83,105
20130601|2013-04-11 10:30,11,104.77,104.86,104.46,104.54,108
20130601|2013-04-11 11:00,11,104.45,104.59,104.37,104.41,45
20130601|2013-04-11 11:30,11,104.43,104.54,104.21,104.45,29
20130601|2013-04-11 12:00,11,104.48,104.53,104.34,104.45,20
20130601|2013-04-11 12:30,11,104.5,104.7,104.5,104.57,17
20130601|2013-04-11 13:00,11,104.51,104.51,103.89,104.34,108
20130601|2013-04-11 13:30,11,104.27,104.32,104.19,104.31,63
20130601|2013-04-11 14:00,11,104.31,104.31,104.22,104.29,8
20130601|2013-04-11 14:30,11,104.28,104.45,104.28,104.41,5
20130601|2013-04-11 15:00,11,104.4,104.4,104.35,104.35,5
20130601|2013-04-12 02:00,12,104.15,104.15,104.15,104.15,2
20130601|2013-04-12 03:00,12,103.84,103.84,103.61,103.68,13
20130601|2013-04-12 03:30,12,103.58,103.58,103.46,103.54,9
20130601|2013-04-12 04:00,12,103.36,103.36,102.91,102.91,37
20130601|2013-04-12 04:30,12,102.92,103.32,102.9,103.23,28
20130601|2013-04-12 05:00,12,103.17,103.33,103.17,103.33,5
20130601|2013-04-12 05:30,12,103.41,103.41,103.2,103.22,16
20130601|2013-04-12 06:00,12,103.09,103.09,103.01,103.02,18
20130601|2013-04-12 06:30,12,103.08,103.08,102.82,102.83,26
20130601|2013-04-12 07:00,12,102.81,102.86,102.42,102.62,50
20130601|2013-04-12 07:30,12,102.61,102.76,102.3,102.41,86
20130601|2013-04-12 08:00,12,102.44,102.44,102.04,102.34,282
20130601|2013-04-12 08:30,12,102.33,102.61,102.08,102.23,89
20130601|2013-04-12 09:00,12,102.26,102.28,101.86,101.98,116
20130601|2013-04-12 09:30,12,102.01,102.15,101.4,101.5,336
20130601|2013-04-12 10:00,12,101.48,101.72,101.22,101.69,290
20130601|2013-04-12 10:30,12,101.68,102.23,101.62,102.19,399
20130601|2013-04-12 11:00,12,102.13,102.35,101.89,102.27,150
20130601|2013-04-12 11:30,12,102.31,102.48,102.19,102.25,117
20130601|2013-04-12 12:00,12,102.29,102.39,102.23,102.29,67
20130601|2013-04-12 12:30,12,102.26,102.82,102.26,102.64,69
20130601|2013-04-12 13:00,12,102.79,103.18,102.79,103.01,198
20130601|2013-04-12 13:30,12,103.02,103.02,102.86,103,36
20130601|2013-04-12 14:00,12,103.02,103.04,102.99,102.99,20
20130601|2013-04-12 14:30,12,103.03,103.03,103.03,103.03,5
20130601|2013-04-12 15:00,12,103.04,103.04,103.04,103.04,1
20130601|2013-04-12 15:30,12,103.03,103.03,102.91,102.91,7
20130601|2013-04-12 16:00,12,102.77,102.77,102.77,102.77,1
20130601|2013-04-14 19:00,15,102.59,102.75,102.59,102.75,3
20130601|2013-04-14 19:30,15,102.81,102.81,102.81,102.81,9
20130601|2013-04-14 20:30,15,102.73,102.73,102.64,102.65,12
20130601|2013-04-14 21:00,15,101.93,102.09,101.79,102.01,14
20130601|2013-04-14 21:30,15,101.8,101.8,101.64,101.64,5
20130601|2013-04-14 22:00,15,101.68,101.68,101.49,101.49,5
20130601|2013-04-14 22:30,15,101.47,101.47,101.06,101.06,22
20130601|2013-04-14 23:00,15,100.88,100.96,100.88,100.95,9
20130601|2013-04-14 23:30,15,100.91,101.1,100.76,100.9,11
20130601|2013-04-15 00:00,15,100.81,100.93,100.81,100.93,2
20130601|2013-04-15 00:30,15,101.19,101.19,101.19,101.19,1
20130601|2013-04-15 01:00,15,101.37,101.37,101.37,101.37,1
20130601|2013-04-15 01:30,15,101.36,101.43,101.24,101.24,17
20130601|2013-04-15 02:00,15,101.32,101.58,101.32,101.56,29
20130601|2013-04-15 02:30,15,101.73,101.76,101.5,101.5,18
20130601|2013-04-15 03:00,15,101.35,101.54,101.06,101.06,25
20130601|2013-04-15 03:30,15,101.01,101.29,100.9,101.18,36
20130601|2013-04-15 04:00,15,101.13,101.34,100.99,100.99,33
20130601|2013-04-15 04:30,15,100.86,101.02,100.86,100.99,41
20130601|2013-04-15 05:00,15,100.93,101.08,100.59,101.08,53
20130601|2013-04-15 05:30,15,100.91,101.25,100.91,101.22,27
20130601|2013-04-15 06:00,15,101.22,101.3,101.16,101.29,14
20130601|2013-04-15 06:30,15,101.33,101.61,101.33,101.57,46
20130601|2013-04-15 07:00,15,101.63,101.95,101.6,101.68,83
20130601|2013-04-15 07:30,15,101.62,101.7,101.42,101.54,48
20130601|2013-04-15 08:00,15,101.49,101.58,101.17,101.17,66
20130601|2013-04-15 08:30,15,101.19,101.36,100.73,100.91,100
20130601|2013-04-15 09:00,15,100.82,100.83,100.39,100.57,218
20130601|2013-04-15 09:30,15,100.8,100.8,99.98,100.12,106
20130601|2013-04-15 10:00,15,100.17,100.48,100.11,100.45,70
20130601|2013-04-15 10:30,15,100.43,100.9,100.36,100.43,107
20130601|2013-04-15 11:00,15,100.46,100.84,100.43,100.81,76
20130601|2013-04-15 11:30,15,100.77,101.18,100.63,100.89,52
20130601|2013-04-15 12:00,15,100.88,100.88,100.55,100.73,31
20130601|2013-04-15 12:30,15,100.85,101.18,100.83,100.87,92
20130601|2013-04-15 13:00,15,101,101.04,100.34,100.53,158
20130601|2013-04-15 13:30,15,100.59,100.67,100.21,100.21,25
20130601|2013-04-15 14:00,15,100.37,100.37,100,100.18,19
20130601|2013-04-15 14:30,15,100.07,100.08,99.67,99.9,94
20130601|2013-04-15 15:00,15,99.75,100.09,99.75,99.79,18
20130601|2013-04-15 15:30,15,99.78,99.78,99.28,99.28,22
20130601|2013-04-15 16:00,15,99.37,99.37,99.2,99.28,12
20130601|2013-04-15 19:00,16,98.96,99.18,98.96,98.98,21
20130601|2013-04-15 19:30,16,99.07,99.07,98.6,98.6,7
20130601|2013-04-15 20:00,16,98.5,98.53,98.3,98.37,17
20130601|2013-04-15 20:30,16,98.14,98.14,98.12,98.12,6
20130601|2013-04-15 21:00,16,98.06,98.46,98.06,98.46,8
20130601|2013-04-15 21:30,16,98.57,98.76,98.57,98.73,17
20130601|2013-04-15 22:00,16,98.99,98.99,98.89,98.95,11
20130601|2013-04-15 22:30,16,99.19,99.19,99.09,99.09,5
20130601|2013-04-15 23:00,16,99.42,99.52,99.42,99.45,8
20130601|2013-04-15 23:30,16,99.58,99.65,99.58,99.59,14
20130601|2013-04-16 00:00,16,99.62,99.7,99.62,99.7,7
20130601|2013-04-16 00:30,16,99.56,99.65,99.51,99.55,11
20130601|2013-04-16 01:00,16,99.68,99.95,99.68,99.95,13
20130601|2013-04-16 01:30,16,99.71,99.71,99.43,99.43,15
20130601|2013-04-16 02:00,16,99.39,99.88,99.39,99.88,19
20130601|2013-04-16 02:30,16,99.58,99.63,99.32,99.55,21
20130601|2013-04-16 03:00,16,99.47,99.47,99.22,99.42,19
20130601|2013-04-16 03:30,16,99.2,99.7,99.2,99.69,21
20130601|2013-04-16 04:00,16,99.58,99.66,99.58,99.66,3
20130601|2013-04-16 04:30,16,99.73,100.2,99.73,99.91,38
20130601|2013-04-16 05:00,16,99.92,99.92,99.77,99.77,10
20130601|2013-04-16 05:30,16,99.89,99.89,99.73,99.73,3
20130601|2013-04-16 06:00,16,99.78,100.34,99.78,100.07,34
20130601|2013-04-16 06:30,16,99.93,100.23,99.93,100.17,8
20130601|2013-04-16 07:00,16,100.13,100.13,99.77,99.79,27
20130601|2013-04-16 07:30,16,99.88,99.95,99.8,99.93,28
20130601|2013-04-16 08:00,16,99.88,100.08,99.82,99.82,73
20130601|2013-04-16 08:30,16,99.73,99.76,99.28,99.46,89
20130601|2013-04-16 09:00,16,99.68,99.68,99.02,99.12,150
20130601|2013-04-16 09:30,16,99.21,99.41,99.08,99.41,24
20130601|2013-04-16 10:00,16,99.36,99.36,98.82,99.2,89
20130601|2013-04-16 10:30,16,99.1,99.64,98.97,99.44,93
20130601|2013-04-16 11:00,16,99.44,99.44,98.94,99.34,93
20130601|2013-04-16 11:30,16,99.47,99.51,99.21,99.27,17
20130601|2013-04-16 12:00,16,99.45,99.85,99.45,99.78,80
20130601|2013-04-16 12:30,16,99.91,100.26,99.75,99.81,81
20130601|2013-04-16 13:00,16,99.79,99.96,99.68,99.96,80
20130601|2013-04-16 13:30,16,99.85,99.85,99.51,99.54,18
20130601|2013-04-16 14:30,16,99.89,99.89,99.89,99.89,1
20130601|2013-04-16 15:00,16,99.91,100.01,99.91,100.01,2
20130601|2013-04-16 15:30,16,100.04,100.19,100.04,100.19,16
20130601|2013-04-16 19:00,17,100,100,100,100,1
20130601|2013-04-16 19:30,17,100.17,100.17,100.17,100.17,3
20130601|2013-04-16 21:30,17,100.2,100.2,100.2,100.2,1
20130601|2013-04-16 22:00,17,100.23,100.23,100.23,100.23,1
20130601|2013-04-16 22:30,17,100.16,100.41,100.16,100.38,14
20130601|2013-04-16 23:00,17,100.28,100.31,100.28,100.29,3
20130601|2013-04-16 23:30,17,100.24,100.24,100.19,100.19,4
20130601|2013-04-17 00:00,17,100.23,100.4,100.23,100.4,25
20130601|2013-04-17 00:30,17,100.33,100.33,100.33,100.33,1
20130601|2013-04-17 01:00,17,100.17,100.24,100.17,100.22,6
20130601|2013-04-17 01:30,17,100.15,100.21,100.07,100.15,37
20130601|2013-04-17 02:00,17,100.09,100.21,100.04,100.09,21
20130601|2013-04-17 02:30,17,100.07,100.08,99.94,99.98,17
20130601|2013-04-17 03:00,17,100,100,99.5,99.52,71
20130601|2013-04-17 03:30,17,99.46,99.79,99.46,99.71,34
20130601|2013-04-17 04:00,17,99.64,99.69,99.25,99.25,29
20130601|2013-04-17 04:30,17,99.19,99.3,99.06,99.25,33
20130601|2013-04-17 05:00,17,99.25,99.29,99.18,99.29,11
20130601|2013-04-17 05:30,17,99.36,99.4,99.29,99.29,30
20130601|2013-04-17 06:00,17,99.27,99.33,99.21,99.21,10
20130601|2013-04-17 06:30,17,99.22,99.22,98.84,98.91,38
20130601|2013-04-17 07:00,17,98.9,98.9,98.67,98.88,38
20130601|2013-04-17 07:30,17,98.97,99.04,98.66,99.04,124
20130601|2013-04-17 08:00,17,98.96,99.31,98.86,98.97,46
20130601|2013-04-17 08:30,17,98.84,99,98.81,98.88,95
20130601|2013-04-17 09:00,17,98.94,98.95,98.7,98.8,85
20130601|2013-04-17 09:30,17,98.82,98.83,98.15,98.28,235
20130601|2013-04-17 10:00,17,98.39,98.47,98,98.09,264
20130601|2013-04-17 10:30,17,98.15,98.36,97.95,97.95,134
20130601|2013-04-17 11:00,17,97.95,98.05,97.27,97.35,384
20130601|2013-04-17 11:30,17,97.35,97.75,97.3,97.62,184
20130601|2013-04-17 12:00,17,97.63,97.96,97.45,97.91,112
20130601|2013-04-17 12:30,17,97.93,98.17,97.73,97.93,87
20130601|2013-04-17 13:00,17,98.06,98.31,97.64,97.64,136
20130601|2013-04-17 13:30,17,97.69,97.86,97.68,97.86,26
20130601|2013-04-17 14:00,17,97.81,97.98,97.73,97.73,39
20130601|2013-04-17 14:30,17,97.7,97.7,97.7,97.7,8
20130601|2013-04-17 15:00,17,97.51,97.51,97.51,97.51,1
20130601|2013-04-17 15:30,17,97.49,97.49,97.47,97.47,4
20130601|2013-04-17 16:00,17,97.42,97.42,97.42,97.42,1
20130601|2013-04-17 20:00,18,96.87,96.87,96.81,96.81,11
20130601|2013-04-17 21:30,18,97.32,97.32,97.21,97.28,11
20130601|2013-04-17 22:00,18,97.37,97.58,97.37,97.58,17
20130601|2013-04-17 22:30,18,97.7,97.99,97.7,97.99,9
20130601|2013-04-17 23:00,18,97.89,97.89,97.64,97.64,7
20130601|2013-04-18 00:00,18,97.49,97.49,97.36,97.36,7
20130601|2013-04-18 00:30,18,97.23,97.23,97.22,97.22,5
20130601|2013-04-18 01:00,18,97.57,97.57,97.52,97.52,2
20130601|2013-04-18 01:30,18,97.48,97.54,97.48,97.54,7
20130601|2013-04-18 02:00,18,97.6,97.6,97.6,97.6,1
20130601|2013-04-18 02:30,18,97.78,98.06,97.78,97.98,28
20130601|2013-04-18 03:00,18,97.93,97.94,97.86,97.9,13
20130601|2013-04-18 03:30,18,98.02,98.78,97.96,98.62,49
20130601|2013-04-18 04:00,18,98.52,99.1,98.5,99.09,23
20130601|2013-04-18 04:30,18,99.02,99.08,98.83,99.08,23
20130601|2013-04-18 05:00,18,98.79,98.89,98.69,98.89,18
20130601|2013-04-18 05:30,18,98.82,99.04,98.8,98.82,14
20130601|2013-04-18 06:00,18,98.95,99.21,98.95,98.99,22
20130601|2013-04-18 06:30,18,99.09,99.09,98.8,98.84,33
20130601|2013-04-18 07:00,18,98.88,99.33,98.86,99.05,38
20130601|2013-04-18 07:30,18,99.17,99.17,98.38,98.38,121
20130601|2013-04-18 08:00,18,98.34,98.53,98.2,98.41,111
20130601|2013-04-18 08:30,18,98.4,98.41,98.11,98.21,127
20130601|2013-04-18 09:00,18,98.21,98.21,97.55,97.91,335
20130601|2013-04-18 09:30,18,97.92,98.46,97.89,98.36,250
20130601|2013-04-18 10:00,18,98.2,98.85,98.02,98.82,177
20130601|2013-04-18 10:30,18,98.78,98.95,98.52,98.95,108
20130601|2013-04-18 11:00,18,99.03,99.18,98.75,98.98,192
20130601|2013-04-18 11:30,18,99.1,99.27,98.89,99.27,92
20130601|2013-04-18 12:00,18,99.15,99.44,99,99.17,119
20130601|2013-04-18 12:30,18,99.24,99.24,98.65,98.72,103
20130601|2013-04-18 13:00,18,98.66,99.17,98.41,99.14,209
20130601|2013-04-18 13:30,18,99.17,99.5,99.15,99.5,63
20130601|2013-04-18 14:00,18,99.51,99.71,99.47,99.71,52
20130601|2013-04-18 14:30,18,99.76,99.76,99.64,99.64,3
20130601|2013-04-18 15:00,18,99.75,99.77,99.75,99.76,8
20130601|2013-04-18 15:30,18,99.68,99.68,99.4,99.4,4
20130601|2013-04-18 22:00,19,99.48,99.48,99.48,99.48,3
20130601|2013-04-18 22:30,19,99.44,99.44,99.44,99.44,1
20130601|2013-04-18 23:00,19,99.42,99.44,99.42,99.44,3
20130601|2013-04-18 23:30,19,99.53,99.53,99.53,99.53,2
20130601|2013-04-19 00:00,19,99.57,99.57,99.55,99.55,8
20130601|2013-04-19 00:30,19,99.5,99.5,99.5,99.5,1
20130601|2013-04-19 01:00,19,99.79,99.79,99.79,99.79,1
20130601|2013-04-19 01:30,19,99.83,99.84,99.78,99.78,8
20130601|2013-04-19 02:00,19,99.79,99.79,99.59,99.59,12
20130601|2013-04-19 02:30,19,99.68,99.75,99.62,99.73,25
20130601|2013-04-19 03:00,19,99.7,99.81,99.6,99.74,36
20130601|2013-04-19 03:30,19,99.7,99.7,99.56,99.56,31
20130601|2013-04-19 04:00,19,99.55,99.58,99.51,99.58,16
20130601|2013-04-19 04:30,19,99.8,100.08,99.8,99.96,27
20130601|2013-04-19 05:00,19,100.05,100.05,99.93,99.93,5
20130601|2013-04-19 05:30,19,100.07,100.33,100,100.32,21
20130601|2013-04-19 06:00,19,100.11,100.11,99.8,99.8,13
20130601|2013-04-19 06:30,19,99.89,99.89,99.66,99.66,6
20130601|2013-04-19 07:00,19,99.78,99.94,99.78,99.81,26
20130601|2013-04-19 07:30,19,99.79,99.97,99.77,99.92,39
20130601|2013-04-19 08:00,19,99.92,99.92,99.59,99.61,73
20130601|2013-04-19 08:30,19,99.51,99.53,99.2,99.47,195
20130601|2013-04-19 09:00,19,99.51,99.92,99.51,99.7,120
20130601|2013-04-19 09:30,19,99.77,99.93,99.67,99.71,110
20130601|2013-04-19 10:00,19,99.8,99.94,99.33,99.35,126
20130601|2013-04-19 10:30,19,99.38,99.58,99.33,99.45,59
20130601|2013-04-19 11:00,19,99.46,99.55,99.37,99.44,125
20130601|2013-04-19 11:30,19,99.31,99.31,99.09,99.14,66
20130601|2013-04-19 12:00,19,99.26,99.36,99.05,99.36,39
20130601|2013-04-19 12:30,19,99.43,99.46,99.35,99.46,33
20130601|2013-04-19 13:00,19,99.48,99.79,99.48,99.68,130
20130601|2013-04-19 13:30,19,99.64,99.64,99.35,99.45,34
20130601|2013-04-19 14:00,19,99.42,99.47,99.41,99.45,22
20130601|2013-04-19 14:30,19,99.44,99.46,99.44,99.46,7
20130601|2013-04-19 15:00,19,99.55,99.55,99.55,99.55,8
20130601|2013-04-19 16:00,19,99.42,99.42,99.42,99.42,1
20130601|2013-04-21 19:30,22,99.62,99.62,99.61,99.61,4
20130601|2013-04-21 20:00,22,99.74,99.74,99.74,99.74,1
20130601|2013-04-21 21:30,22,100.18,100.18,100.18,100.18,1
20130601|2013-04-21 22:00,22,100,100,100,100,1
20130601|2013-04-21 22:30,22,99.98,99.98,99.98,99.98,1
20130601|2013-04-22 00:30,22,99.81,99.81,99.81,99.81,1
20130601|2013-04-22 01:00,22,99.69,99.69,99.6,99.6,9
20130601|2013-04-22 01:30,22,99.55,99.58,99.46,99.46,12
20130601|2013-04-22 02:00,22,99.51,99.55,99.51,99.52,11
20130601|2013-04-22 02:30,22,99.4,99.4,99.31,99.34,14
20130601|2013-04-22 03:00,22,99.51,99.65,99.5,99.64,37
20130601|2013-04-22 03:30,22,99.61,99.7,99.53,99.7,21
20130601|2013-04-22 04:00,22,99.8,100.05,99.8,100.01,33
20130601|2013-04-22 04:30,22,100.22,100.54,100.22,100.42,42
20130601|2013-04-22 05:00,22,100.55,100.67,100.54,100.66,18
20130601|2013-04-22 05:30,22,100.59,100.59,100.55,100.56,5
20130601|2013-04-22 06:00,22,100.66,100.69,100.53,100.66,22
20130601|2013-04-22 06:30,22,100.57,100.59,100.36,100.52,42
20130601|2013-04-22 07:00,22,100.46,100.95,100.41,100.94,58
20130601|2013-04-22 07:30,22,100.96,101.01,100.59,100.59,77
20130601|2013-04-22 08:00,22,100.55,100.57,100.16,100.21,137
20130601|2013-04-22 08:30,22,100.24,100.26,100.09,100.23,50
20130601|2013-04-22 09:00,22,100.11,100.11,99.59,99.59,128
20130601|2013-04-22 09:30,22,99.62,99.92,99.24,99.91,202
20130601|2013-04-22 10:00,22,99.93,100.11,99.74,99.89,104
20130601|2013-04-22 10:30,22,99.91,100.23,99.91,100.12,43
20130601|2013-04-22 11:00,22,100,100.15,100,100.02,23
20130601|2013-04-22 11:30,22,100.09,100.36,100.09,100.36,60
20130601|2013-04-22 12:00,22,100.17,100.17,99.88,99.92,33
20130601|2013-04-22 12:30,22,100.04,100.29,100.04,100.22,31
20130601|2013-04-22 13:00,22,100.26,100.51,100.26,100.41,84
20130601|2013-04-22 13:30,22,100.42,100.54,100.4,100.51,13
20130601|2013-04-22 14:00,22,100.58,100.67,100.56,100.67,9
20130601|2013-04-22 14:30,22,100.47,100.48,100.44,100.44,7
20130601|2013-04-22 15:00,22,100.49,100.49,100.49,100.49,1
20130601|2013-04-22 15:30,22,100.39,100.39,100.39,100.39,1
20130601|2013-04-22 21:00,23,100.05,100.05,100.05,100.05,1
20130601|2013-04-22 22:00,23,100.08,100.1,100.08,100.1,4
20130601|2013-04-22 22:30,23,100.01,100.01,99.88,99.88,3
20130601|2013-04-22 23:00,23,99.85,99.85,99.72,99.72,6
20130601|2013-04-23 00:00,23,99.74,99.74,99.74,99.74,1
20130601|2013-04-23 00:30,23,99.74,99.74,99.74,99.74,2
20130601|2013-04-23 01:00,23,99.83,99.84,99.7,99.7,11
20130601|2013-04-23 01:30,23,99.72,99.75,99.55,99.65,18
20130601|2013-04-23 02:00,23,99.89,99.89,99.33,99.34,36
20130601|2013-04-23 02:30,23,99.34,99.47,99.31,99.4,29
20130601|2013-04-23 03:00,23,99.5,99.57,99.27,99.32,61
20130601|2013-04-23 03:30,23,99.26,99.34,98.79,98.89,63
20130601|2013-04-23 04:00,23,98.89,99.16,98.88,99.16,37
20130601|2013-04-23 04:30,23,99.31,99.42,99.31,99.42,18
20130601|2013-04-23 05:00,23,99.39,99.39,99.3,99.35,30
20130601|2013-04-23 05:30,23,99.37,99.53,99.36,99.51,8
20130601|2013-04-23 06:00,23,99.6,99.85,99.58,99.68,14
20130601|2013-04-23 06:30,23,99.63,99.7,99.59,99.59,28
20130601|2013-04-23 07:00,23,99.66,99.68,99.31,99.33,46
20130601|2013-04-23 07:30,23,99.35,99.35,99.03,99.04,119
20130601|2013-04-23 08:00,23,99.07,99.51,99.03,99.47,75
20130601|2013-04-23 08:30,23,99.43,99.5,99.26,99.33,89
20130601|2013-04-23 09:00,23,99.43,99.79,99.35,99.77,82
20130601|2013-04-23 09:30,23,99.7,99.7,99.42,99.48,114
20130601|2013-04-23 10:00,23,99.51,99.93,99.42,99.9,91
20130601|2013-04-23 10:30,23,99.9,100.27,99.79,100.27,90
20130601|2013-04-23 11:00,23,100.25,100.33,99.94,100.09,41
20130601|2013-04-23 11:30,23,100.19,100.19,99.99,100.01,37
20130601|2013-04-23 12:00,23,99.95,100.08,99.33,99.69,124
20130601|2013-04-23 12:30,23,99.79,100.44,99.79,100.24,108
20130601|2013-04-23 13:00,23,100.23,100.57,100.19,100.29,87
20130601|2013-04-23 13:30,23,100.25,100.26,100.12,100.19,173
20130601|2013-04-23 14:00,23,100.15,100.33,100.15,100.32,27
20130601|2013-04-23 14:30,23,100.34,100.34,100.34,100.34,1
20130601|2013-04-23 16:00,23,100.43,100.43,100.43,100.43,1
20130601|2013-04-23 20:00,24,100.63,100.63,100.63,100.63,5
20130601|2013-04-23 21:00,24,100.5,100.5,100.5,100.5,1
20130601|2013-04-23 21:30,24,100.26,100.28,100.26,100.26,3
20130601|2013-04-23 22:30,24,100.52,100.52,100.5,100.5,3
20130601|2013-04-23 23:00,24,100.59,100.61,100.59,100.59,9
20130601|2013-04-24 00:00,24,100.61,100.61,100.61,100.61,3
20130601|2013-04-24 00:30,24,100.65,100.73,100.65,100.73,5
20130601|2013-04-24 01:30,24,100.54,100.54,100.5,100.5,4
20130601|2013-04-24 02:00,24,100.52,100.65,100.52,100.65,4
20130601|2013-04-24 02:30,24,100.73,100.94,100.73,100.94,14
20130601|2013-04-24 03:00,24,100.76,100.76,100.47,100.47,45
20130601|2013-04-24 03:30,24,100.54,100.84,100.54,100.84,15
20130601|2013-04-24 04:00,24,101,101.11,100.99,101.07,13
20130601|2013-04-24 04:30,24,101.08,101.2,101.08,101.16,17
20130601|2013-04-24 05:00,24,101.21,101.21,100.93,101.04,16
20130601|2013-04-24 05:30,24,101.07,101.08,100.98,100.98,11
20130601|2013-04-24 06:00,24,100.93,100.93,100.93,100.93,1
20130601|2013-04-24 06:30,24,100.99,101.01,100.9,100.92,14
20130601|2013-04-24 07:00,24,100.9,100.9,100.72,100.72,22
20130601|2013-04-24 07:30,24,100.7,100.73,100.49,100.61,25
20130601|2013-04-24 08:00,24,100.59,100.83,100.56,100.75,57
20130601|2013-04-24 08:30,24,100.67,100.77,100.64,100.69,29
20130601|2013-04-24 09:00,24,100.74,101.22,100.74,101.07,133
20130601|2013-04-24 09:30,24,101.11,101.2,100.73,100.96,147
20130601|2013-04-24 10:00,24,101.02,101.39,100.95,101.28,115
20130601|2013-04-24 10:30,24,101.33,101.68,101.33,101.6,110
20130601|2013-04-24 11:00,24,101.67,101.75,101.44,101.57,79
20130601|2013-04-24 11:30,24,101.56,101.8,101.55,101.67,59
20130601|2013-04-24 12:00,24,101.63,101.8,101.58,101.71,39
20130601|2013-04-24 12:30,24,101.66,101.8,101.63,101.8,127
20130601|2013-04-24 13:00,24,101.8,101.8,101.33,101.74,278
20130601|2013-04-24 13:30,24,101.72,101.85,101.72,101.83,88
20130601|2013-04-24 14:00,24,101.86,101.94,101.86,101.88,30
20130601|2013-04-24 14:30,24,101.92,101.92,101.82,101.83,11
20130601|2013-04-24 15:00,24,101.94,101.95,101.85,101.85,9
20130601|2013-04-24 15:30,24,101.87,101.97,101.87,101.97,8
20130601|2013-04-24 16:00,24,101.98,101.98,101.98,101.98,1
20130601|2013-04-24 19:00,25,101.88,101.88,101.88,101.88,4
20130601|2013-04-24 20:00,25,101.92,101.92,101.92,101.92,1
20130601|2013-04-24 21:00,25,101.92,102.02,101.92,102.02,3
20130601|2013-04-24 21:30,25,102.18,102.18,102.18,102.18,2
20130601|2013-04-24 22:00,25,102.15,102.15,102.15,102.15,1
20130601|2013-04-24 23:00,25,102.12,102.12,102.12,102.12,1
20130601|2013-04-24 23:30,25,102.15,102.15,102.15,102.15,1
20130601|2013-04-25 00:00,25,102.17,102.17,102.14,102.14,2
20130601|2013-04-25 00:30,25,102.11,102.11,102.11,102.11,1
20130601|2013-04-25 01:00,25,102.12,102.15,102.12,102.15,10
20130601|2013-04-25 01:30,25,102.07,102.07,102.07,102.07,1
20130601|2013-04-25 02:00,25,102.18,102.18,101.73,101.73,24
20130601|2013-04-25 02:30,25,101.65,101.65,101.55,101.56,22
20130601|2013-04-25 03:00,25,101.56,101.63,101.4,101.63,43
20130601|2013-04-25 03:30,25,101.63,101.69,101.57,101.62,43
20130601|2013-04-25 04:00,25,101.72,101.72,101.65,101.68,6
20130601|2013-04-25 04:30,25,101.63,101.78,101.62,101.76,20
20130601|2013-04-25 05:00,25,101.85,102.02,101.82,102.02,7
20130601|2013-04-25 05:30,25,101.89,102.02,101.87,102.02,22
20130601|2013-04-25 06:00,25,101.87,101.87,101.74,101.78,5
20130601|2013-04-25 06:30,25,101.68,101.81,101.65,101.79,27
20130601|2013-04-25 07:00,25,101.78,102.25,101.78,102.25,110
20130601|2013-04-25 07:30,25,102.29,102.36,102.17,102.31,102
20130601|2013-04-25 08:00,25,102.37,102.37,101.83,101.89,191
20130601|2013-04-25 08:30,25,101.87,102.19,101.81,102.11,139
20130601|2013-04-25 09:00,25,102.12,102.45,101.95,102.32,101
20130601|2013-04-25 09:30,25,102.27,102.37,102.04,102.04,41
20130601|2013-04-25 10:00,25,102.2,102.61,102.2,102.49,127
20130601|2013-04-25 10:30,25,102.47,102.57,102.37,102.57,127
20130601|2013-04-25 11:00,25,102.6,102.82,102.59,102.69,156
20130601|2013-04-25 11:30,25,102.74,102.81,102.66,102.66,77
20130601|2013-04-25 12:00,25,102.66,102.96,102.59,102.91,160
20130601|2013-04-25 12:30,25,102.91,103.22,102.86,103.22,182
20130601|2013-04-25 13:00,25,103.18,103.48,103.18,103.38,189
20130601|2013-04-25 13:30,25,103.39,103.44,103.09,103.14,54
20130601|2013-04-25 14:00,25,103.13,103.16,102.99,103.02,38
20130601|2013-04-25 14:30,25,103.03,103.04,103.03,103.03,4
20130601|2013-04-25 15:00,25,103.18,103.18,103.18,103.18,1
20130601|2013-04-25 20:00,26,103.01,103.06,103.01,103.06,3
20130601|2013-04-25 22:30,26,102.91,102.91,102.91,102.91,1
20130601|2013-04-26 00:00,26,102.87,102.87,102.87,102.87,2
20130601|2013-04-26 01:00,26,102.88,102.88,102.87,102.87,6
20130601|2013-04-26 02:00,26,102.81,102.82,102.61,102.61,39
20130601|2013-04-26 02:30,26,102.56,103,102.56,103,20
20130601|2013-04-26 03:00,26,102.82,103.2,102.81,103.07,24
20130601|2013-04-26 03:30,26,103.1,103.2,102.65,102.79,41
20130601|2013-04-26 04:00,26,102.94,102.94,102.79,102.79,5
20130601|2013-04-26 04:30,26,102.79,102.79,102.78,102.78,7
20130601|2013-04-26 05:00,26,102.84,102.84,102.84,102.84,1
20130601|2013-04-26 05:30,26,102.81,102.81,102.72,102.72,7
20130601|2013-04-26 06:00,26,102.7,102.83,102.68,102.79,14
20130601|2013-04-26 06:30,26,102.8,103.02,102.8,103.02,41
20130601|2013-04-26 07:00,26,102.94,102.97,102.67,102.75,35
20130601|2013-04-26 07:30,26,102.62,103.11,102.6,102.84,110
20130601|2013-04-26 08:00,26,102.86,103,102.72,102.99,45
20130601|2013-04-26 08:30,26,103.02,103.11,102.68,103.1,81
20130601|2013-04-26 09:00,26,103.01,103.19,102.97,103.12,58
20130601|2013-04-26 09:30,26,103.1,103.46,103.1,103.45,62
20130601|2013-04-26 10:00,26,103.41,103.41,102.95,103.1,193
20130601|2013-04-26 10:30,26,103.07,103.07,102.53,102.61,217
20130601|2013-04-26 11:00,26,102.52,102.89,102.3,102.87,190
20130601|2013-04-26 11:30,26,102.88,103.04,102.73,102.8,80
20130601|2013-04-26 12:00,26,103,103.07,102.94,103.07,41
20130601|2013-04-26 12:30,26,103.04,103.32,103.04,103.32,78
20130601|2013-04-26 13:00,26,103.28,103.29,103.08,103.1,125
20130601|2013-04-26 13:30,26,103.1,103.1,102.8,102.81,66
20130601|2013-04-26 14:00,26,102.92,103.02,102.91,102.95,64
20130601|2013-04-26 14:30,26,102.96,103.06,102.96,103.01,13
20130601|2013-04-26 15:30,26,102.89,102.89,102.8,102.8,2
20130601|2013-04-28 17:00,29,102.86,102.86,102.86,102.86,3
20130601|2013-04-28 17:30,29,102.77,102.77,102.77,102.77,2
20130601|2013-04-28 19:30,29,102.84,102.84,102.84,102.84,1
20130601|2013-04-28 20:00,29,102.86,102.86,102.86,102.86,1
20130601|2013-04-28 20:30,29,102.7,102.7,102.7,102.7,1
20130601|2013-04-28 21:00,29,102.71,102.71,102.71,102.71,1
20130601|2013-04-28 23:30,29,102.71,102.71,102.71,102.71,3
20130601|2013-04-29 00:00,29,102.68,102.68,102.68,102.68,3
20130601|2013-04-29 00:30,29,102.65,102.65,102.63,102.63,3
20130601|2013-04-29 01:30,29,102.76,102.82,102.76,102.82,8
20130601|2013-04-29 02:00,29,102.93,103.23,102.93,103.23,15
20130601|2013-04-29 02:30,29,102.95,102.95,102.8,102.88,10
20130601|2013-04-29 03:00,29,102.94,103.12,102.94,103.02,32
20130601|2013-04-29 03:30,29,103.02,103.02,102.86,102.93,23
20130601|2013-04-29 04:00,29,102.98,103.1,102.95,103.1,16
20130601|2013-04-29 04:30,29,103.16,103.16,103.08,103.11,7
20130601|2013-04-29 05:00,29,103.12,103.15,103.12,103.12,8
20130601|2013-04-29 05:30,29,103.12,103.12,103.1,103.12,10
20130601|2013-04-29 06:00,29,103.18,103.18,103.14,103.14,7
20130601|2013-04-29 06:30,29,103.1,103.1,103.1,103.1,1
20130601|2013-04-29 07:00,29,103.26,103.27,103.07,103.07,34
20130601|2013-04-29 07:30,29,103.1,103.38,102.96,103.25,34
20130601|2013-04-29 08:00,29,103.36,103.45,103.31,103.35,53
20130601|2013-04-29 08:30,29,103.27,103.32,103.05,103.25,84
20130601|2013-04-29 09:00,29,103.21,103.47,103.21,103.31,72
20130601|2013-04-29 09:30,29,103.34,103.74,103.16,103.74,157
20130601|2013-04-29 10:00,29,103.75,103.86,103.43,103.45,118
20130601|2013-04-29 10:30,29,103.43,103.69,103.42,103.49,84
20130601|2013-04-29 11:00,29,103.52,103.56,103.34,103.45,25
20130601|2013-04-29 11:30,29,103.46,103.57,103.45,103.45,59
20130601|2013-04-29 12:00,29,103.47,103.62,103.45,103.62,28
20130601|2013-04-29 12:30,29,103.64,103.91,103.64,103.81,66
20130601|2013-04-29 13:00,29,103.84,103.93,103.66,103.84,162
20130601|2013-04-29 13:30,29,103.82,103.83,103.7,103.74,108
20130601|2013-04-29 14:00,29,103.72,103.74,103.63,103.63,15
20130601|2013-04-29 14:30,29,103.72,103.72,103.72,103.72,1
20130601|2013-04-29 15:00,29,103.74,103.78,103.74,103.78,7
20130601|2013-04-30 06:00,30,103.89,103.89,103.89,103.89,1
20130601|2013-04-30 06:30,30,103.73,103.73,103.55,103.68,30
20130601|2013-04-30 07:00,30,103.49,103.49,103.22,103.45,43
20130601|2013-04-30 07:30,30,103.45,103.45,103.12,103.31,109
20130601|2013-04-30 08:00,30,103.38,103.55,103.29,103.45,78
20130601|2013-04-30 08:30,30,103.39,103.54,102.83,102.98,74
20130601|2013-04-30 09:00,30,103.05,103.05,102.44,102.56,216
20130601|2013-04-30 09:30,30,102.53,102.88,102.48,102.76,73
20130601|2013-04-30 10:00,30,102.84,102.84,102.11,102.13,324
20130601|2013-04-30 10:30,30,102.15,102.53,102.09,102.53,108
20130601|2013-04-30 11:00,30,102.5,102.5,102.14,102.14,79
20130601|2013-04-30 11:30,30,102.09,102.47,101.92,102.4,191
20130601|2013-04-30 12:00,30,102.38,102.44,102.11,102.32,70
20130601|2013-04-30 12:30,30,102.37,102.41,102.26,102.33,71
20130601|2013-04-30 13:00,30,102.33,102.55,102.08,102.3,253
20130601|2013-04-30 13:30,30,102.29,102.35,102.06,102.13,56
20130601|2013-04-30 14:00,30,102.05,102.05,101.95,101.95,13
20130601|2013-04-30 14:30,30,101.96,101.96,101.5,101.68,41
20130601|2013-04-30 15:00,30,101.65,101.66,101.58,101.58,14
20130601|2013-04-30 15:30,30,101.54,101.64,101.54,101.64,3
20130601|2013-04-30 19:00,1,101.79,101.79,101.79,101.79,1
20130601|2013-04-30 19:30,1,101.58,101.58,101.53,101.53,3
20130601|2013-04-30 20:00,1,101.52,101.52,101.49,101.49,5
20130601|2013-04-30 20:30,1,101.56,101.56,101.56,101.56,1
20130601|2013-04-30 23:00,1,101.48,101.48,101.48,101.48,1
20130601|2013-05-01 00:00,1,101.44,101.47,101.44,101.47,2
20130601|2013-05-01 00:30,1,101.49,101.54,101.49,101.54,4
20130601|2013-05-01 01:00,1,101.54,101.62,101.54,101.62,2
20130601|2013-05-01 01:30,1,101.55,101.57,101.55,101.57,2
20130601|2013-05-01 02:00,1,101.46,101.64,101.46,101.62,7
20130601|2013-05-01 02:30,1,101.68,102.04,101.68,101.9,25
20130601|2013-05-01 03:00,1,102.1,102.32,101.97,101.97,18
20130601|2013-05-01 03:30,1,101.98,101.98,101.68,101.74,30
20130601|2013-05-01 04:00,1,101.74,101.74,101.53,101.58,34
20130601|2013-05-01 04:30,1,101.44,101.5,101.44,101.5,6
20130601|2013-05-01 05:00,1,101.47,101.47,100.67,100.93,146
20130601|2013-05-01 05:30,1,100.81,100.86,100.7,100.7,20
20130601|2013-05-01 06:00,1,100.9,101.17,100.9,101.17,31
20130601|2013-05-01 06:30,1,101.09,101.09,100.62,100.79,32
20130601|2013-05-01 07:00,1,100.85,100.86,100.53,100.65,78
20130601|2013-05-01 07:30,1,100.62,100.76,100.39,100.55,210
20130601|2013-05-01 08:00,1,100.57,100.64,99.74,99.89,386
20130601|2013-05-01 08:30,1,99.85,100.26,99.8,99.91,358
20130601|2013-05-01 09:00,1,99.88,100.11,99.64,99.79,319
20130601|2013-05-01 09:30,1,99.74,99.74,99.15,99.44,631
20130601|2013-05-01 10:00,1,99.46,99.73,99.02,99.04,461
20130601|2013-05-01 10:30,1,99.06,99.27,98.76,98.9,368
20130601|2013-05-01 11:00,1,98.95,99.55,98.95,99.54,263
20130601|2013-05-01 11:30,1,99.57,99.66,99.25,99.64,138
20130601|2013-05-01 12:00,1,99.67,100.03,99.6,99.76,184
20130601|2013-05-01 12:30,1,99.8,99.94,99.44,99.68,161
20130601|2013-05-01 13:00,1,99.63,100.01,99.58,99.91,380
20130601|2013-05-01 13:30,1,99.89,100.04,99.84,99.98,156
20130601|2013-05-01 14:00,1,99.93,99.95,99.89,99.89,24
20130601|2013-05-01 14:30,1,99.87,99.87,99.8,99.84,8
20130601|2013-05-01 15:30,1,99.82,99.87,99.82,99.83,9
20130601|2013-05-01 16:00,1,99.91,99.91,99.91,99.91,4
20130601|2013-05-01 19:00,2,99.87,99.91,99.87,99.91,5
20130601|2013-05-01 20:00,2,100,100,100,100,2
20130601|2013-05-01 20:30,2,99.83,99.93,99.83,99.93,5
20130601|2013-05-01 21:30,2,100.1,100.19,100.1,100.13,7
20130601|2013-05-01 22:00,2,100.2,100.2,100.18,100.18,3
20130601|2013-05-01 22:30,2,100.11,100.11,100.1,100.1,5
20130601|2013-05-02 00:00,2,99.99,99.99,99.99,99.99,1
20130601|2013-05-02 01:00,2,99.86,99.86,99.75,99.75,2
20130601|2013-05-02 01:30,2,99.78,99.85,99.75,99.75,7
20130601|2013-05-02 02:00,2,99.85,100.22,99.85,100.16,32
20130601|2013-05-02 02:30,2,100.17,100.28,100.1,100.18,15
20130601|2013-05-02 03:00,2,100.25,100.48,100.21,100.48,91
20130601|2013-05-02 03:30,2,100.45,100.45,100.21,100.24,14
20130601|2013-05-02 04:00,2,100.24,100.48,100.24,100.43,28
20130601|2013-05-02 04:30,2,100.46,100.82,100.46,100.82,25
20130601|2013-05-02 05:00,2,100.76,100.87,100.64,100.79,28
20130601|2013-05-02 05:30,2,100.76,100.87,100.72,100.87,10
20130601|2013-05-02 06:00,2,100.71,100.71,100.71,100.71,2
20130601|2013-05-02 06:30,2,100.89,101.03,100.75,100.75,25
20130601|2013-05-02 07:00,2,100.8,100.8,100.46,100.46,69
20130601|2013-05-02 07:30,2,100.52,100.88,100.42,100.45,135
20130601|2013-05-02 08:00,2,100.4,100.65,100.27,100.28,240
20130601|2013-05-02 08:30,2,100.23,100.7,100.22,100.53,174
20130601|2013-05-02 09:00,2,100.43,101.02,100.43,100.79,283
20130601|2013-05-02 09:30,2,100.76,100.78,100.44,100.45,150
20130601|2013-05-02 10:00,2,100.39,100.86,100.31,100.85,206
20130601|2013-05-02 10:30,2,100.82,101.66,100.72,101.42,355
20130601|2013-05-02 11:00,2,101.47,102.18,101.47,101.87,368
20130601|2013-05-02 11:30,2,101.81,102.09,101.72,101.72,200
20130601|2013-05-02 12:00,2,101.74,101.92,101.74,101.8,87
20130601|2013-05-02 12:30,2,101.87,102.07,101.71,101.97,122
20130601|2013-05-02 13:00,2,102,102.92,101.84,102.85,303
20130601|2013-05-02 13:30,2,102.83,102.96,102.69,102.8,88
20130601|2013-05-02 14:00,2,102.84,102.84,102.66,102.79,32
20130601|2013-05-02 14:30,2,102.84,102.84,102.81,102.81,5
20130601|2013-05-02 15:00,2,102.76,102.81,102.75,102.81,4
20130601|2013-05-02 15:30,2,102.89,102.89,102.84,102.88,15
20130601|2013-05-02 16:00,2,102.89,102.89,102.89,102.89,1
20130601|2013-05-02 19:00,3,102.71,102.72,102.71,102.72,3
20130601|2013-05-02 19:30,3,102.7,102.7,102.7,102.7,1
20130601|2013-05-02 21:30,3,102.7,102.7,102.7,102.7,2
20130601|2013-05-02 22:00,3,102.71,102.78,102.71,102.73,3
20130601|2013-05-02 22:30,3,102.69,102.71,102.69,102.71,3
20130601|2013-05-02 23:00,3,102.63,102.63,102.63,102.63,3
20130601|2013-05-02 23:30,3,102.62,102.62,102.62,102.62,2
20130601|2013-05-03 00:30,3,102.65,102.65,102.65,102.65,4
20130601|2013-05-03 01:00,3,102.6,102.61,102.54,102.55,13
20130601|2013-05-03 01:30,3,102.53,102.73,102.52,102.64,37
20130601|2013-05-03 02:00,3,102.76,102.82,102.73,102.74,19
20130601|2013-05-03 02:30,3,102.8,102.8,102.69,102.73,8
20130601|2013-05-03 03:00,3,102.72,102.8,102.45,102.45,20
20130601|2013-05-03 03:30,3,102.42,102.6,102.42,102.52,19
20130601|2013-05-03 04:00,3,102.63,102.77,102.62,102.7,12
20130601|2013-05-03 04:30,3,102.79,103.35,102.74,103.29,40
20130601|2013-05-03 05:00,3,103.27,103.28,103.15,103.28,38
20130601|2013-05-03 05:30,3,103.44,103.66,103.41,103.43,13
20130601|2013-05-03 06:00,3,103.5,103.5,103.38,103.5,27
20130601|2013-05-03 06:30,3,103.57,103.58,103.39,103.41,29
20130601|2013-05-03 07:00,3,103.44,103.64,103.37,103.56,50
20130601|2013-05-03 07:30,3,103.71,104.63,103.71,104.05,638
20130601|2013-05-03 08:00,3,104.14,104.28,103.93,104.07,273
20130601|2013-05-03 08:30,3,104.14,104.21,103.81,104.05,213
20130601|2013-05-03 09:00,3,104.06,104.69,103.74,104.69,337
20130601|2013-05-03 09:30,3,104.75,104.83,104.59,104.79,286
20130601|2013-05-03 10:00,3,104.83,104.9,104.52,104.52,280
20130601|2013-05-03 10:30,3,104.55,104.69,104.31,104.52,281
20130601|2013-05-03 11:00,3,104.64,104.72,104.29,104.29,269
20130601|2013-05-03 11:30,3,104.41,104.41,104.19,104.32,93
20130601|2013-05-03 12:00,3,104.25,104.58,104.22,104.51,129
20130601|2013-05-03 12:30,3,104.51,104.68,104.49,104.62,81
20130601|2013-05-03 13:00,3,104.54,104.54,104.11,104.2,154
20130601|2013-05-03 13:30,3,104.15,104.17,104.03,104.09,54
20130601|2013-05-03 14:00,3,104.08,104.09,104.08,104.09,3
20130601|2013-05-03 14:30,3,103.95,103.95,103.95,103.95,1
20130601|2013-05-03 15:00,3,104.01,104.01,104.01,104.01,2
20130601|2013-05-05 17:00,6,104.94,104.94,104.94,104.94,1
20130601|2013-05-05 17:30,6,105.01,105.04,105,105.04,5
20130601|2013-05-05 18:00,6,105.17,105.27,105.17,105.27,9
20130601|2013-05-05 18:30,6,105.31,105.38,105.31,105.38,6
20130601|2013-05-05 19:00,6,105.4,105.41,105.4,105.41,2
20130601|2013-05-05 19:30,6,105.4,105.4,105.4,105.4,1
20130601|2013-05-05 20:00,6,105.45,105.46,105.27,105.27,21
20130601|2013-05-05 20:30,6,105.22,105.22,104.96,104.96,15
20130601|2013-05-05 21:00,6,104.93,104.93,104.89,104.89,6
20130601|2013-05-05 21:30,6,104.87,104.87,104.87,104.87,2
20130601|2013-05-05 22:00,6,104.82,105.04,104.82,104.96,24
20130601|2013-05-05 22:30,6,104.88,104.97,104.88,104.95,6
20130601|2013-05-05 23:00,6,104.88,104.88,104.72,104.72,8
20130601|2013-05-05 23:30,6,104.67,104.79,104.63,104.79,17
20130601|2013-05-06 00:00,6,104.74,104.89,104.67,104.87,21
20130601|2013-05-06 00:30,6,104.84,105.07,104.84,105.07,8
20130601|2013-05-06 01:00,6,105.11,105.13,105.02,105.07,23
20130601|2013-05-06 01:30,6,105.1,105.1,104.86,104.86,20
20130601|2013-05-06 02:00,6,104.78,104.78,104.53,104.61,24
20130601|2013-05-06 02:30,6,104.52,104.59,104.31,104.51,27
20130601|2013-05-06 03:00,6,104.56,104.91,104.38,104.38,114
20130601|2013-05-06 03:30,6,104.46,104.7,104.46,104.7,25
20130601|2013-05-06 04:00,6,104.77,104.97,104.65,104.67,24
20130601|2013-05-06 04:30,6,104.63,104.7,104.61,104.69,17
20130601|2013-05-06 05:00,6,104.77,104.89,104.77,104.89,4
20130601|2013-05-06 05:30,6,104.9,104.91,104.67,104.67,12
20130601|2013-05-06 06:00,6,104.65,104.67,104.5,104.5,9
20130601|2013-05-06 06:30,6,104.54,104.64,104.49,104.59,19
20130601|2013-05-06 07:00,6,104.59,104.65,104.35,104.41,81
20130601|2013-05-06 07:30,6,104.47,104.59,103.98,103.98,145
20130601|2013-05-06 08:00,6,104.11,104.25,103.91,104.23,193
20130601|2013-05-06 08:30,6,104.26,104.34,104,104.2,126
20130601|2013-05-06 09:00,6,104.16,104.32,104.01,104.08,64
20130601|2013-05-06 09:30,6,104.12,104.72,104.06,104.7,206
20130601|2013-05-06 10:00,6,104.76,104.83,104.64,104.81,96
20130601|2013-05-06 10:30,6,104.79,105.39,104.79,105.25,135
20130601|2013-05-06 11:00,6,105.28,105.35,105.28,105.3,15
20130601|2013-05-06 11:30,6,105.26,105.27,104.97,105.11,88
20130601|2013-05-06 12:00,6,105.07,105.07,104.73,104.9,74
20130601|2013-05-06 12:30,6,104.81,105.26,104.81,105.26,31
20130601|2013-05-06 13:00,6,105.33,105.53,105.28,105.47,86
20130601|2013-05-06 13:30,6,105.42,105.46,105.38,105.43,69
20130601|2013-05-06 14:00,6,105.4,105.45,105.28,105.34,9
20130601|2013-05-06 14:30,6,105.27,105.34,105.26,105.3,10
20130601|2013-05-06 15:00,6,105.34,105.34,105.34,105.34,1
20130601|2013-05-06 15:30,6,105.34,105.34,105.34,105.34,2
20130601|2013-05-06 19:00,7,105.26,105.26,105.26,105.26,2
20130601|2013-05-06 20:00,7,105.03,105.03,105.03,105.03,1
20130601|2013-05-06 22:00,7,105.18,105.18,105.18,105.18,1
20130601|2013-05-06 22:30,7,105.14,105.14,105.14,105.14,3
20130601|2013-05-06 23:00,7,105.13,105.13,105.13,105.13,1
20130601|2013-05-06 23:30,7,105.03,105.1,104.98,104.99,15
20130601|2013-05-07 00:00,7,105.01,105.01,104.98,104.98,4
20130601|2013-05-07 00:30,7,105.01,105.01,105.01,105.01,2
20130601|2013-05-07 01:00,7,104.99,104.99,104.99,104.99,2
20130601|2013-05-07 01:30,7,104.88,104.88,104.8,104.8,10
20130601|2013-05-07 02:00,7,104.86,104.97,104.85,104.96,13
20130601|2013-05-07 02:30,7,104.88,104.99,104.79,104.79,20
20130601|2013-05-07 03:00,7,104.85,104.91,104.74,104.85,48
20130601|2013-05-07 03:30,7,104.87,104.87,104.74,104.8,29
20130601|2013-05-07 04:00,7,104.77,105.22,104.77,105.22,28
20130601|2013-05-07 04:30,7,105.19,105.21,104.94,105.05,30
20130601|2013-05-07 05:00,7,105.08,105.16,105.01,105.01,23
20130601|2013-05-07 05:30,7,105.07,105.13,105.07,105.08,14
20130601|2013-05-07 06:00,7,105.21,105.21,105.08,105.08,9
20130601|2013-05-07 06:30,7,105.05,105.3,105.05,105.17,42
20130601|2013-05-07 07:00,7,105.33,105.81,105.32,105.76,151
20130601|2013-05-07 07:30,7,105.7,105.88,105.49,105.62,124
20130601|2013-05-07 08:00,7,105.66,105.82,105.64,105.74,82
20130601|2013-05-07 08:30,7,105.75,105.93,105.57,105.74,186
20130601|2013-05-07 09:00,7,105.8,105.82,104.72,105.03,403
20130601|2013-05-07 09:30,7,105.04,105.55,105.04,105.3,158
20130601|2013-05-07 10:00,7,105.26,105.4,104.94,105.1,267
20130601|2013-05-07 10:30,7,105.07,105.24,104.94,105.01,173
20130601|2013-05-07 11:00,7,105.11,105.21,105.04,105.21,45
20130601|2013-05-07 11:30,7,105.15,105.21,105.09,105.12,44
20130601|2013-05-07 12:00,7,105.13,105.18,104.72,104.76,220
20130601|2013-05-07 12:30,7,104.75,104.97,104.43,104.48,198
20130601|2013-05-07 13:00,7,104.44,104.78,104.3,104.39,274
20130601|2013-05-07 13:30,7,104.4,104.47,104.33,104.37,93
20130601|2013-05-07 14:00,7,104.34,104.38,104.28,104.28,5
20130601|2013-05-07 14:30,7,104.22,104.22,104.08,104.14,8
20130601|2013-05-07 15:00,7,104.03,104.04,104.03,104.04,3
20130601|2013-05-07 15:30,7,104.03,104.11,104.03,104.11,6
20130601|2013-05-07 16:00,7,104.12,104.12,104.12,104.12,1
20130601|2013-05-07 19:00,8,104.08,104.08,103.89,103.9,6
20130601|2013-05-07 20:00,8,104.02,104.08,104.02,104.08,2
20130601|2013-05-07 20:30,8,104.16,104.16,104.16,104.16,1
20130601|2013-05-07 21:30,8,104.28,104.33,104.28,104.33,6
20130601|2013-05-08 00:00,8,104.33,104.33,104.29,104.29,14
20130601|2013-05-08 01:00,8,104.39,104.43,104.39,104.43,16
20130601|2013-05-08 01:30,8,104.46,104.69,104.46,104.61,43
20130601|2013-05-08 02:00,8,104.65,104.65,104.52,104.52,14
20130601|2013-05-08 02:30,8,104.48,104.49,104.23,104.45,14
20130601|2013-05-08 03:00,8,104.37,104.48,104.22,104.37,28
20130601|2013-05-08 03:30,8,104.29,104.33,104.22,104.31,13
20130601|2013-05-08 04:00,8,104.23,104.23,104.07,104.21,48
20130601|2013-05-08 04:30,8,104.12,104.12,103.56,103.75,81
20130601|2013-05-08 05:00,8,103.8,103.9,103.75,103.81,22
20130601|2013-05-08 05:30,8,103.65,103.87,103.65,103.87,19
20130601|2013-05-08 06:00,8,103.91,103.91,103.82,103.84,7
20130601|2013-05-08 06:30,8,103.6,103.9,103.59,103.89,26
20130601|2013-05-08 07:00,8,104.01,104.08,103.79,103.91,47
20130601|2013-05-08 07:30,8,103.91,104.21,103.91,103.99,79
20130601|2013-05-08 08:00,8,104.08,104.18,103.93,104.09,64
20130601|2013-05-08 08:30,8,104.07,104.64,103.99,104.64,199
20130601|2013-05-08 09:00,8,104.66,104.79,104.44,104.52,189
20130601|2013-05-08 09:30,8,104.56,104.57,104.01,104.29,334
20130601|2013-05-08 10:00,8,104.22,104.22,103.81,103.9,395
20130601|2013-05-08 10:30,8,103.91,104.16,103.53,103.73,248
20130601|2013-05-08 11:00,8,103.68,104.02,103.68,103.91,153
20130601|2013-05-08 11:30,8,103.94,104.06,103.81,104.06,82
20130601|2013-05-08 12:00,8,104.05,104.3,103.98,104.26,92
20130601|2013-05-08 12:30,8,104.27,104.47,104.19,104.39,100
20130601|2013-05-08 13:00,8,104.35,104.65,104.26,104.27,211
20130601|2013-05-08 13:30,8,104.24,104.35,104.15,104.15,125
20130601|2013-05-08 14:00,8,104.13,104.17,104.13,104.13,7
20130601|2013-05-08 14:30,8,104.17,104.21,104.13,104.13,11
20130601|2013-05-08 15:00,8,104.13,104.17,104.13,104.13,6
20130601|2013-05-08 15:30,8,104.18,104.18,104.18,104.18,1
20130601|2013-05-08 19:00,9,104.41,104.5,104.41,104.5,2
20130601|2013-05-08 19:30,9,104.41,104.41,104.41,104.41,1
20130601|2013-05-08 21:30,9,104.48,104.48,104.43,104.43,2
20130601|2013-05-08 22:00,9,104.45,104.45,104.45,104.45,1
20130601|2013-05-08 22:30,9,104.45,104.45,104.45,104.45,2
20130601|2013-05-08 23:00,9,104.46,104.49,104.46,104.49,4
20130601|2013-05-09 00:30,9,104.31,104.31,104.31,104.31,1
20130601|2013-05-09 01:00,9,104.25,104.25,104.06,104.12,16
20130601|2013-05-09 01:30,9,104.16,104.16,104.11,104.12,7
20130601|2013-05-09 02:00,9,104.06,104.06,103.87,103.87,17
20130601|2013-05-09 02:30,9,104.02,104.06,103.78,103.83,31
20130601|2013-05-09 03:00,9,103.85,103.91,103.73,103.76,10
20130601|2013-05-09 03:30,9,103.77,104.17,103.75,103.87,30
20130601|2013-05-09 04:00,9,103.89,103.93,103.75,103.89,16
20130601|2013-05-09 04:30,9,103.81,103.81,103.62,103.75,16
20130601|2013-05-09 05:30,9,103.91,103.98,103.8,103.8,6
20130601|2013-05-09 06:00,9,103.82,103.87,103.77,103.77,3
20130601|2013-05-09 06:30,9,103.7,103.77,103.6,103.77,20
20130601|2013-05-09 07:00,9,103.64,103.73,103.57,103.69,37
20130601|2013-05-09 07:30,9,103.7,103.81,103.65,103.78,46
20130601|2013-05-09 08:00,9,103.87,103.91,103.63,103.73,82
20130601|2013-05-09 08:30,9,103.78,104.06,103.59,104,115
20130601|2013-05-09 09:00,9,103.94,104.02,103.82,103.92,99
20130601|2013-05-09 09:30,9,103.94,104.1,103.66,103.8,151
20130601|2013-05-09 10:00,9,103.77,104.03,103.46,103.99,345
20130601|2013-05-09 10:30,9,103.97,104,103.72,103.75,131
20130601|2013-05-09 11:00,9,103.8,103.9,103.78,103.9,75
20130601|2013-05-09 11:30,9,103.89,104.07,103.89,104.05,38
20130601|2013-05-09 12:00,9,103.97,103.97,103.8,103.91,62
20130601|2013-05-09 12:30,9,103.98,104.35,103.98,104.33,87
20130601|2013-05-09 13:00,9,104.34,104.52,104.21,104.44,114
20130601|2013-05-09 13:30,9,104.41,104.42,103.92,103.92,104
20130601|2013-05-09 14:00,9,104.06,104.06,103.96,104.04,7
20130601|2013-05-09 14:30,9,104.06,104.06,103.96,103.96,3
20130601|2013-05-09 15:00,9,104.04,104.04,104.04,104.04,1
20130601|2013-05-09 15:30,9,104.21,104.21,104.21,104.21,1
20130601|2013-05-09 19:00,10,104.24,104.4,104.24,104.38,4
20130601|2013-05-09 21:00,10,104.27,104.27,104.27,104.27,1
20130601|2013-05-09 23:30,10,104.16,104.16,104.11,104.11,8
20130601|2013-05-10 01:00,10,103.98,104.09,103.98,104.09,10
20130601|2013-05-10 01:30,10,104.13,104.13,104.07,104.07,15
20130601|2013-05-10 02:00,10,104.18,104.3,104.08,104.18,27
20130601|2013-05-10 02:30,10,104.16,104.21,104.11,104.11,5
20130601|2013-05-10 03:00,10,104.12,104.12,103.86,103.87,13
20130601|2013-05-10 03:30,10,103.93,103.93,103.81,103.81,14
20130601|2013-05-10 04:00,10,103.86,103.96,103.86,103.93,3
20130601|2013-05-10 04:30,10,103.86,103.95,103.86,103.95,4
20130601|2013-05-10 05:00,10,103.9,103.96,103.89,103.91,7
20130601|2013-05-10 05:30,10,103.96,103.97,103.86,103.93,19
20130601|2013-05-10 06:00,10,103.89,103.89,103.61,103.62,33
20130601|2013-05-10 06:30,10,103.63,103.71,102.92,103.12,51
20130601|2013-05-10 07:00,10,102.93,102.93,102.44,102.77,93
20130601|2013-05-10 07:30,10,102.67,102.74,102.49,102.71,38
20130601|2013-05-10 08:00,10,102.81,102.89,102.18,102.4,139
20130601|2013-05-10 08:30,10,102.28,102.66,102.22,102.48,117
20130601|2013-05-10 09:00,10,102.42,102.42,101.89,102.11,177
20130601|2013-05-10 09:30,10,102.01,102.01,101.57,101.77,116
20130601|2013-05-10 10:00,10,101.78,102.34,101.78,101.97,188
20130601|2013-05-10 10:30,10,101.99,102.32,101.89,102.17,169
20130601|2013-05-10 11:00,10,102.11,102.7,102.04,102.63,142
20130601|2013-05-10 11:30,10,102.7,102.74,102.43,102.43,61
20130601|2013-05-10 12:00,10,102.47,102.71,102.47,102.71,83
20130601|2013-05-10 12:30,10,102.68,102.84,102.66,102.8,81
20130601|2013-05-10 13:00,10,102.8,104.05,102.8,103.81,365
20130601|2013-05-10 13:30,10,103.79,103.87,103.66,103.7,143
20130601|2013-05-10 14:00,10,103.72,103.94,103.68,103.84,15
20130601|2013-05-10 14:30,10,103.72,103.78,103.72,103.78,8
20130601|2013-05-10 15:00,10,103.73,103.73,103.73,103.73,2
20130601|2013-05-12 17:00,13,103.67,103.67,103.67,103.67,1
20130601|2013-05-12 19:00,13,103.56,103.56,103.56,103.56,1
20130601|2013-05-12 20:00,13,103.28,103.28,103.12,103.12,3
20130601|2013-05-12 23:00,13,103.26,103.26,103.2,103.23,3
20130601|2013-05-12 23:30,13,103.13,103.13,103.08,103.11,6
20130601|2013-05-13 00:00,13,103.21,103.21,103.19,103.19,3
20130601|2013-05-13 00:30,13,103.28,103.28,103.24,103.24,3
20130601|2013-05-13 01:00,13,103.19,103.19,103.11,103.11,4
20130601|2013-05-13 01:30,13,103.1,103.11,102.99,103.06,15
20130601|2013-05-13 02:00,13,103.13,103.14,102.95,102.99,15
20130601|2013-05-13 02:30,13,103.08,103.28,103.08,103.17,4
20130601|2013-05-13 03:00,13,103.15,103.22,102.98,103.15,27
20130601|2013-05-13 03:30,13,103.16,103.16,102.98,103.15,31
20130601|2013-05-13 04:00,13,103.13,103.13,103.07,103.07,5
20130601|2013-05-13 04:30,13,102.98,102.98,102.7,102.7,11
20130601|2013-05-13 05:00,13,102.84,102.88,102.83,102.87,7
20130601|2013-05-13 05:30,13,102.84,102.86,102.7,102.7,12
20130601|2013-05-13 06:00,13,102.75,102.8,102.62,102.76,12
20130601|2013-05-13 06:30,13,102.93,103.17,102.93,103.14,22
20130601|2013-05-13 07:00,13,103.12,103.21,102.96,103.1,24
20130601|2013-05-13 07:30,13,103.1,103.1,102.86,102.87,57
20130601|2013-05-13 08:00,13,102.96,103.06,102.69,102.97,84
20130601|2013-05-13 08:30,13,102.92,103.07,102.58,102.58,118
20130601|2013-05-13 09:00,13,102.57,102.78,102.45,102.53,115
20130601|2013-05-13 09:30,13,102.51,102.55,102.27,102.36,146
20130601|2013-05-13 10:00,13,102.44,102.76,102.44,102.73,109
20130601|2013-05-13 10:30,13,102.76,103.12,102.68,103.08,128
20130601|2013-05-13 11:00,13,103.11,103.6,103.11,103.35,108
20130601|2013-05-13 11:30,13,103.36,103.36,103.06,103.09,116
20130601|2013-05-13 12:00,13,103.08,103.4,102.85,103.4,111
20130601|2013-05-13 12:30,13,103.41,103.52,103.3,103.3,97
20130601|2013-05-13 13:00,13,103.26,103.37,102.77,102.81,167
20130601|2013-05-13 13:30,13,102.83,102.9,102.65,102.71,53
20130601|2013-05-13 14:00,13,102.76,102.79,102.61,102.69,20
20130601|2013-05-13 15:00,13,102.64,102.64,102.64,102.64,1
20130601|2013-05-13 19:30,14,102.88,102.88,102.88,102.88,1
20130601|2013-05-13 23:00,14,102.89,102.89,102.89,102.89,1
20130601|2013-05-14 00:00,14,102.74,102.74,102.74,102.74,1
20130601|2013-05-14 00:30,14,102.93,102.94,102.93,102.94,8
20130601|2013-05-14 01:00,14,102.9,102.96,102.9,102.96,9
20130601|2013-05-14 01:30,14,102.93,102.96,102.93,102.95,6
20130601|2013-05-14 02:00,14,102.97,103.02,102.9,102.9,9
20130601|2013-05-14 02:30,14,102.79,102.79,102.59,102.59,21
20130601|2013-05-14 03:00,14,102.67,102.74,102.62,102.64,32
20130601|2013-05-14 03:30,14,102.63,102.76,102.63,102.76,6
20130601|2013-05-14 04:00,14,102.74,102.9,102.69,102.69,21
20130601|2013-05-14 04:30,14,102.72,102.72,102.62,102.64,5
20130601|2013-05-14 05:00,14,102.76,102.76,102.35,102.37,47
20130601|2013-05-14 05:30,14,102.39,102.39,102.06,102.06,15
20130601|2013-05-14 06:00,14,102.08,102.15,101.97,102.1,17
20130601|2013-05-14 06:30,14,102.19,102.47,102.17,102.41,37
20130601|2013-05-14 07:00,14,102.38,102.55,102.3,102.31,27
20130601|2013-05-14 07:30,14,102.3,102.4,102.11,102.27,95
20130601|2013-05-14 08:00,14,102.26,102.51,102.1,102.14,151
20130601|2013-05-14 08:30,14,102.19,102.46,102.09,102.41,78
20130601|2013-05-14 09:00,14,102.41,102.48,102.11,102.4,134
20130601|2013-05-14 09:30,14,102.36,102.64,102.36,102.57,91
20130601|2013-05-14 10:00,14,102.54,102.79,102.43,102.72,114
20130601|2013-05-14 10:30,14,102.81,102.91,102.71,102.72,102
20130601|2013-05-14 11:00,14,102.6,102.74,102.53,102.68,26
20130601|2013-05-14 11:30,14,102.75,102.76,102.59,102.7,60
20130601|2013-05-14 12:00,14,102.79,102.79,102.58,102.58,39
20130601|2013-05-14 12:30,14,102.71,102.91,102.71,102.76,55
20130601|2013-05-14 13:00,14,102.73,102.73,102.19,102.61,126
20130601|2013-05-14 13:30,14,102.55,102.61,102.51,102.61,9
20130601|2013-05-14 14:00,14,102.57,102.61,102.57,102.59,5
20130601|2013-05-14 14:30,14,102.57,102.57,102.54,102.54,2
20130601|2013-05-14 15:30,14,102.55,102.58,102.55,102.58,3
20130601|2013-05-14 19:00,15,102.63,102.63,102.63,102.63,1
20130601|2013-05-14 20:00,15,102.72,102.72,102.72,102.72,1
20130601|2013-05-14 22:00,15,102.71,102.71,102.71,102.71,1
20130601|2013-05-14 23:00,15,102.72,102.72,102.72,102.72,3
20130601|2013-05-15 00:00,15,102.68,102.68,102.68,102.68,4
20130601|2013-05-15 00:30,15,102.56,102.56,102.56,102.56,2
20130601|2013-05-15 01:00,15,102.49,102.49,102.49,102.49,1
20130601|2013-05-15 01:30,15,102.4,102.44,102.4,102.43,9
20130601|2013-05-15 02:00,15,102.36,102.38,102.11,102.11,17
20130601|2013-05-15 02:30,15,102.23,102.4,102.22,102.26,13
20130601|2013-05-15 03:00,15,102.2,102.2,102.06,102.2,14
20130601|2013-05-15 03:30,15,102.23,102.23,102.23,102.23,1
20130601|2013-05-15 04:30,15,102.36,102.36,102.36,102.36,1
20130601|2013-05-15 06:00,15,102.23,102.3,102.23,102.23,7
20130601|2013-05-15 07:00,15,102.21,102.25,102.18,102.19,13
20130601|2013-05-15 07:30,15,102.16,102.3,101.72,101.76,52
20130601|2013-05-15 08:00,15,101.82,102.02,101.79,101.84,45
20130601|2013-05-15 08:30,15,101.93,102.21,101.78,102.05,86
20130601|2013-05-15 09:00,15,102.03,102.03,101.58,101.84,118
20130601|2013-05-15 09:30,15,101.44,101.65,101.25,101.46,73
20130601|2013-05-15 10:00,15,101.45,101.81,101.25,101.63,71
20130601|2013-05-15 10:30,15,101.65,102.21,101.62,102.15,48
20130601|2013-05-15 11:00,15,102.22,102.98,102.22,102.9,62
20130601|2013-05-15 11:30,15,102.92,103.07,102.79,102.99,28
20130601|2013-05-15 12:00,15,102.91,103,102.87,102.87,22
20130601|2013-05-15 12:30,15,102.99,103.51,102.99,103.4,36
20130601|2013-05-15 13:00,15,103.46,103.79,103.38,103.62,32
20130601|2013-05-15 13:30,15,103.49,103.75,103.49,103.75,68
20130601|2013-05-15 14:00,15,103.63,103.63,103.6,103.6,6
20130601|2013-05-15 22:30,16,103.34,103.34,103.34,103.34,1
20130601|2013-05-15 23:30,16,103.3,103.3,103.3,103.3,6
20130601|2013-05-16 01:00,16,103.17,103.17,103.17,103.17,1
20130601|2013-05-16 01:30,16,103.28,103.28,103.26,103.26,2
20130601|2013-05-16 02:30,16,103.4,103.4,103.24,103.24,7
20130601|2013-05-16 04:30,16,103.35,103.35,103.35,103.35,1
20130601|2013-05-16 05:30,16,103.41,103.55,103.41,103.55,32
20130601|2013-05-16 08:00,16,103.84,103.84,103.6,103.64,71
20130601|2013-05-16 09:00,16,103.72,103.72,103.56,103.56,4
20130601|2013-05-16 10:30,16,104.04,104.04,104.04,104.04,1
20130701|2012-12-13 11:00,13,104.42,104.42,104.42,104.42,1
20130701|2013-02-05 11:30,5,113.65,113.65,113.65,113.65,1
20130701|2013-02-13 14:30,13,115.55,115.55,115.55,115.55,5
20130701|2013-02-20 05:00,20,115,115,115,115,1
20130701|2013-02-20 11:00,20,113.61,113.61,113.61,113.61,1
20130701|2013-02-21 02:00,21,112.45,112.45,112.45,112.45,1
20130701|2013-02-21 09:00,21,111.32,111.32,111.32,111.32,1
20130701|2013-02-22 11:00,22,111.76,111.76,111.76,111.76,1
20130701|2013-02-26 10:30,26,110.85,110.85,110.85,110.85,98
20130701|2013-02-28 10:00,28,109.67,109.67,109.67,109.67,3
20130701|2013-02-28 19:00,1,108.3,108.3,108.3,108.3,1
20130701|2013-02-28 23:00,1,108.48,108.48,108.48,108.48,1
20130701|2013-03-01 09:00,1,107.56,107.56,107.56,107.56,1
20130701|2013-03-04 08:30,4,107.6,107.6,107.6,107.6,2
20130701|2013-03-05 10:30,5,108.17,108.18,108.17,108.18,5
20130701|2013-03-08 07:00,8,107.62,107.62,107.62,107.62,1
20130701|2013-03-08 09:00,8,108.32,108.32,108.32,108.32,1
20130701|2013-03-11 03:00,11,108.8,108.8,108.8,108.8,1
20130701|2013-03-11 08:00,11,108.56,108.56,108.56,108.56,1
20130701|2013-03-12 10:00,12,108.62,108.62,108.62,108.62,1
20130701|2013-03-13 13:00,13,107.32,107.32,107.32,107.32,1
20130701|2013-03-14 13:00,14,107.71,107.71,107.71,107.71,1
20130701|2013-03-14 13:30,14,107.81,107.81,107.81,107.81,1
20130701|2013-03-15 06:00,15,108.51,108.51,108.51,108.51,2
20130701|2013-03-15 08:00,15,109.01,109.01,109.01,109.01,1
20130701|2013-03-15 11:00,15,108.67,108.67,108.6,108.6,2
20130701|2013-03-15 13:30,15,108.68,108.72,108.67,108.71,4
20130701|2013-03-18 09:00,18,107.52,107.52,107.52,107.52,1
20130701|2013-03-19 09:00,19,107.95,107.95,107.82,107.82,2
20130701|2013-03-19 09:30,19,107.79,107.82,107.79,107.82,2
20130701|2013-03-19 10:00,19,108.02,108.02,108.02,108.02,1
20130701|2013-03-19 10:30,19,107.65,107.65,107.65,107.65,2
20130701|2013-03-19 11:30,19,107.16,107.16,107.14,107.14,2
20130701|2013-03-19 12:00,19,106.9,106.94,106.36,106.36,11
20130701|2013-03-20 06:00,20,107.22,107.22,107.22,107.22,1
20130701|2013-03-20 08:00,20,107.19,107.19,107.19,107.19,1
20130701|2013-03-20 08:30,20,107.28,107.28,107.28,107.28,1
20130701|2013-03-20 09:00,20,107.23,107.23,107.23,107.23,1
20130701|2013-03-20 09:30,20,107.32,107.32,107.32,107.32,1
20130701|2013-03-20 10:30,20,106.9,106.9,106.9,106.9,3
20130701|2013-03-20 11:00,20,106.8,106.8,106.8,106.8,2
20130701|2013-03-20 12:00,20,107.03,107.3,107.03,107.3,4
20130701|2013-03-21 07:30,21,107.59,107.63,107.53,107.63,4
20130701|2013-03-21 08:00,21,107.41,107.41,107.41,107.41,1
20130701|2013-03-21 09:00,21,107.01,107.01,107.01,107.01,1
20130701|2013-03-21 11:30,21,106.68,106.7,106.65,106.7,5
20130701|2013-03-21 12:00,21,106.19,106.19,106.19,106.19,2
20130701|2013-03-21 12:30,21,106.38,106.48,106.38,106.48,10
20130701|2013-03-21 14:00,21,106.43,106.48,106.43,106.48,2
20130701|2013-03-22 07:00,22,106.67,106.67,106.64,106.64,2
20130701|2013-03-22 07:30,22,106.69,106.73,106.65,106.73,5
20130701|2013-03-22 08:00,22,106.61,106.61,106.61,106.61,2
20130701|2013-03-22 08:30,22,106.65,106.7,106.6,106.7,3
20130701|2013-03-22 09:00,22,106.8,106.87,106.8,106.87,2
20130701|2013-03-22 11:00,22,106.55,106.55,106.55,106.55,2
20130701|2013-03-22 11:30,22,106.46,106.46,106.39,106.44,6
20130701|2013-03-22 12:00,22,106.38,106.43,106.38,106.43,3
20130701|2013-03-22 12:30,22,106.29,106.29,106.27,106.27,3
20130701|2013-03-22 13:00,22,106.56,106.81,106.53,106.81,9
20130701|2013-03-25 03:30,25,107.19,107.19,107.18,107.18,4
20130701|2013-03-25 04:30,25,107.31,107.31,107.31,107.31,1
20130701|2013-03-25 08:00,25,107.66,107.66,107.66,107.66,1
20130701|2013-03-25 08:30,25,107.9,107.9,107.78,107.78,3
20130701|2013-03-25 09:00,25,108.03,108.03,108.01,108.01,5
20130701|2013-03-25 09:30,25,107.6,107.62,107.6,107.62,2
20130701|2013-03-25 11:00,25,106.95,106.95,106.95,106.95,2
20130701|2013-03-26 04:00,26,107.33,107.34,107.33,107.34,4
20130701|2013-03-26 06:30,26,107.64,107.65,107.6,107.64,7
20130701|2013-03-26 07:00,26,107.5,107.5,107.5,107.5,2
20130701|2013-03-26 09:00,26,107.58,107.58,107.58,107.58,1
20130701|2013-03-26 11:00,26,107.46,107.53,107.46,107.53,2
20130701|2013-03-26 11:30,26,107.53,107.53,107.53,107.53,1
20130701|2013-03-26 12:00,26,107.76,107.82,107.76,107.82,2
20130701|2013-03-26 13:00,26,108.47,108.64,108.45,108.64,11
20130701|2013-03-27 02:00,27,108.43,108.43,108.43,108.43,1
20130701|2013-03-27 03:00,27,108.24,108.24,108.24,108.24,2
20130701|2013-03-27 06:00,27,108.59,108.59,108.59,108.59,2
20130701|2013-03-28 08:30,28,108.57,108.57,108.57,108.57,1
20130701|2013-04-02 07:00,2,111.01,111.01,111.01,111.01,1
20130701|2013-04-02 07:30,2,110.8,110.8,110.8,110.8,1
20130701|2013-04-02 08:00,2,110.44,110.44,110.44,110.44,1
20130701|2013-04-02 09:30,2,110.31,110.31,110.31,110.31,1
20130701|2013-04-02 10:00,2,110,110,109.94,109.94,4
20130701|2013-04-02 11:00,2,109.7,109.7,109.7,109.7,2
20130701|2013-04-02 11:30,2,109.78,109.78,109.78,109.78,2
20130701|2013-04-03 01:00,3,109.85,109.85,109.85,109.85,2
20130701|2013-04-03 08:00,3,109.37,109.57,109.37,109.51,26
20130701|2013-04-03 08:30,3,109.42,109.42,109.42,109.42,2
20130701|2013-04-03 09:30,3,109.02,109.05,108.87,108.89,31
20130701|2013-04-03 10:00,3,108.82,108.82,108.45,108.45,44
20130701|2013-04-03 13:00,3,107.14,107.14,107.14,107.14,2
20130701|2013-04-03 19:00,4,107.27,107.27,107.27,107.27,1
20130701|2013-04-04 07:30,4,106.12,106.12,106.12,106.12,2
20130701|2013-04-05 02:30,5,106.12,106.12,106.12,106.12,1
20130701|2013-04-05 05:00,5,105.76,105.76,105.48,105.48,3
20130701|2013-04-05 06:30,5,105.39,105.39,105.39,105.39,1
20130701|2013-04-09 01:30,9,105.07,105.07,105.07,105.07,1
20130701|2013-04-09 02:00,9,105.04,105.04,105.04,105.04,1
20130701|2013-04-09 03:00,9,105.04,105.04,105.04,105.04,1
20130701|2013-04-09 08:00,9,104.95,104.95,104.95,104.95,1
20130701|2013-04-10 03:00,10,106.04,106.04,105.95,105.95,2
20130701|2013-04-10 06:00,10,105.61,105.61,105.61,105.61,1
20130701|2013-04-11 08:00,11,105.39,105.39,105.34,105.34,3
20130701|2013-04-11 08:30,11,105.3,105.3,104.94,105.08,21
20130701|2013-04-11 09:00,11,104.99,104.99,104.99,104.99,1
20130701|2013-04-11 09:30,11,104.97,105,104.97,105,3
20130701|2013-04-11 10:00,11,105.06,105.06,104.81,104.87,6
20130701|2013-04-11 10:30,11,104.66,104.72,104.43,104.43,17
20130701|2013-04-11 11:00,11,104.29,104.45,104.25,104.45,15
20130701|2013-04-11 11:30,11,104.14,104.14,104.14,104.14,2
20130701|2013-04-11 12:30,11,104.51,104.51,104.51,104.51,2
20130701|2013-04-11 13:00,11,104.08,104.1,103.82,103.91,18
20130701|2013-04-12 06:00,12,103.03,103.03,103.03,103.03,1
20130701|2013-04-12 07:00,12,102.43,102.43,102.43,102.43,2
20130701|2013-04-12 08:00,12,102.35,102.35,102,102.27,24
20130701|2013-04-12 08:30,12,102.44,102.52,102.02,102.02,13
20130701|2013-04-12 09:00,12,102.19,102.2,101.86,101.86,14
20130701|2013-04-12 09:30,12,102.06,102.06,101.4,101.4,28
20130701|2013-04-12 10:00,12,101.39,101.6,101.16,101.52,32
20130701|2013-04-12 10:30,12,101.59,102.12,101.59,102.04,32
20130701|2013-04-12 11:00,12,102.03,102.23,101.83,102.07,41
20130701|2013-04-12 11:30,12,102.35,102.35,102.02,102.02,12
20130701|2013-04-12 12:00,12,102.12,102.12,102.09,102.12,8
20130701|2013-04-12 12:30,12,102.36,102.48,102.36,102.48,4
20130701|2013-04-12 13:00,12,102.66,102.94,102.66,102.83,8
20130701|2013-04-12 14:00,12,102.83,102.83,102.83,102.83,2
20130701|2013-04-14 22:00,15,101.4,101.4,101.4,101.4,3
20130701|2013-04-14 22:30,15,101.27,101.27,100.88,100.88,6
20130701|2013-04-14 23:00,15,100.7,100.79,100.7,100.79,7
20130701|2013-04-14 23:30,15,100.69,100.91,100.69,100.76,5
20130701|2013-04-15 00:00,15,100.65,100.8,100.65,100.8,2
20130701|2013-04-15 00:30,15,101.01,101.01,101.01,101.01,1
20130701|2013-04-15 01:30,15,101.27,101.27,101.13,101.13,5
20130701|2013-04-15 02:00,15,101.17,101.4,101.17,101.4,5
20130701|2013-04-15 03:00,15,101.31,101.31,101.31,101.31,3
20130701|2013-04-15 03:30,15,100.97,101.04,100.97,101.04,2
20130701|2013-04-15 04:00,15,101,101.04,101,101.04,3
20130701|2013-04-15 04:30,15,100.9,100.9,100.87,100.88,5
20130701|2013-04-15 05:00,15,100.73,100.73,100.61,100.61,6
20130701|2013-04-15 05:30,15,101.1,101.1,101.1,101.1,1
20130701|2013-04-15 06:00,15,101.14,101.14,101.04,101.04,6
20130701|2013-04-15 06:30,15,101.27,101.4,101.27,101.39,10
20130701|2013-04-15 07:00,15,101.55,101.55,101.55,101.55,1
20130701|2013-04-15 07:30,15,101.37,101.49,101.36,101.36,7
20130701|2013-04-15 09:00,15,100.52,100.52,100.52,100.52,2
20130701|2013-04-15 10:00,15,100.39,100.39,100.39,100.39,1
20130701|2013-04-15 10:30,15,100.82,100.82,100.82,100.82,2
20130701|2013-04-15 13:00,15,100.58,100.58,100.58,100.58,1
20130701|2013-04-15 21:00,16,98.34,98.34,98.34,98.34,2
20130701|2013-04-15 22:00,16,98.92,98.92,98.82,98.82,6
20130701|2013-04-15 22:30,16,99.12,99.12,99.12,99.12,3
20130701|2013-04-15 23:00,16,99.37,99.37,99.37,99.37,2
20130701|2013-04-15 23:30,16,99.53,99.55,99.51,99.53,10
20130701|2013-04-16 00:00,16,99.56,99.56,99.56,99.56,3
20130701|2013-04-16 00:30,16,99.51,99.6,99.51,99.6,6
20130701|2013-04-16 01:00,16,99.64,99.74,99.64,99.74,5
20130701|2013-04-16 01:30,16,99.57,99.57,99.39,99.39,6
20130701|2013-04-16 02:00,16,99.69,99.82,99.69,99.82,2
20130701|2013-04-16 02:30,16,99.42,99.42,99.42,99.42,1
20130701|2013-04-16 03:30,16,99.5,99.68,99.5,99.68,4
20130701|2013-04-16 04:00,16,99.58,99.58,99.58,99.58,1
20130701|2013-04-16 04:30,16,99.76,99.76,99.76,99.76,2
20130701|2013-04-16 05:00,16,99.84,99.84,99.84,99.84,1
20130701|2013-04-16 06:30,16,100.23,100.23,100.23,100.23,2
20130701|2013-04-16 07:00,16,100.15,100.15,99.81,99.81,5
20130701|2013-04-16 11:30,16,99.45,99.45,99.41,99.45,3
20130701|2013-04-16 12:00,16,99.49,99.83,99.49,99.8,19
20130701|2013-04-16 12:30,16,100.03,100.26,99.85,99.85,14
20130701|2013-04-16 13:00,16,99.75,99.81,99.75,99.81,2
20130701|2013-04-16 22:00,17,100.17,100.17,100.17,100.17,1
20130701|2013-04-16 22:30,17,100.18,100.27,100.17,100.27,4
20130701|2013-04-16 23:00,17,100.31,100.31,100.31,100.31,1
20130701|2013-04-16 23:30,17,100.26,100.26,100.26,100.26,3
20130701|2013-04-17 00:00,17,100.25,100.4,100.25,100.4,7
20130701|2013-04-17 00:30,17,100.34,100.34,100.34,100.34,3
20130701|2013-04-17 01:00,17,100.24,100.24,100.24,100.24,3
20130701|2013-04-17 01:30,17,100.18,100.22,100.12,100.22,15
20130701|2013-04-17 02:00,17,100.11,100.22,100.1,100.1,7
20130701|2013-04-17 02:30,17,99.98,99.98,99.98,99.98,2
20130701|2013-04-17 03:00,17,99.89,99.89,99.53,99.62,14
20130701|2013-04-17 03:30,17,99.71,99.71,99.71,99.71,1
20130701|2013-04-17 04:00,17,99.57,99.57,99.57,99.57,1
20130701|2013-04-17 04:30,17,99.3,99.3,99.29,99.29,6
20130701|2013-04-17 05:00,17,99.28,99.28,99.28,99.28,1
20130701|2013-04-17 05:30,17,99.4,99.41,99.4,99.41,4
20130701|2013-04-17 06:00,17,99.2,99.29,99.2,99.29,4
20130701|2013-04-17 07:00,17,98.79,98.79,98.79,98.79,3
20130701|2013-04-17 07:30,17,98.99,98.99,98.93,98.93,4
20130701|2013-04-17 08:30,17,98.95,98.98,98.88,98.88,19
20130701|2013-04-17 09:00,17,98.82,98.97,98.82,98.87,5
20130701|2013-04-17 09:30,17,98.78,98.78,98.19,98.28,21
20130701|2013-04-17 10:00,17,98.46,98.46,98,98.1,33
20130701|2013-04-17 10:30,17,98.22,98.26,97.98,97.98,17
20130701|2013-04-17 11:00,17,97.92,98.04,97.51,97.51,15
20130701|2013-04-17 11:30,17,97.71,97.75,97.46,97.65,14
20130701|2013-04-17 12:00,17,97.64,97.96,97.58,97.91,19
20130701|2013-04-17 12:30,17,97.94,98.17,97.75,97.94,24
20130701|2013-04-17 13:00,17,98.07,98.29,97.87,97.87,22
20130701|2013-04-17 14:00,17,97.78,97.83,97.78,97.83,4
20130701|2013-04-17 23:00,18,97.82,97.82,97.66,97.66,5
20130701|2013-04-18 00:00,18,97.37,97.37,97.37,97.37,2
20130701|2013-04-18 01:00,18,97.52,97.52,97.52,97.52,2
20130701|2013-04-18 01:30,18,97.5,97.5,97.5,97.5,1
20130701|2013-04-18 02:00,18,97.63,97.63,97.63,97.63,2
20130701|2013-04-18 02:30,18,97.78,98.07,97.78,98.07,4
20130701|2013-04-18 03:00,18,98,98,98,98,1
20130701|2013-04-18 03:30,18,98.11,98.43,98.11,98.43,4
20130701|2013-04-18 04:00,18,98.75,99.07,98.75,99.07,6
20130701|2013-04-18 04:30,18,99.02,99.02,99.02,99.02,1
20130701|2013-04-18 05:00,18,98.68,98.83,98.67,98.83,4
20130701|2013-04-18 06:00,18,99.19,99.19,99.14,99.14,5
20130701|2013-04-18 06:30,18,98.98,98.98,98.82,98.82,3
20130701|2013-04-18 07:00,18,99.1,99.17,99.1,99.17,4
20130701|2013-04-18 07:30,18,99.05,99.05,98.55,98.55,10
20130701|2013-04-18 08:00,18,98.4,98.43,98.21,98.4,10
20130701|2013-04-18 08:30,18,98.39,98.39,98.08,98.09,29
20130701|2013-04-18 09:00,18,98.17,98.17,97.55,97.89,64
20130701|2013-04-18 09:30,18,97.9,98.29,97.87,98.29,58
20130701|2013-04-18 10:00,18,98.14,98.7,97.98,98.7,68
20130701|2013-04-18 10:30,18,98.59,98.77,98.47,98.77,32
20130701|2013-04-18 11:00,18,98.9,99,98.7,98.93,61
20130701|2013-04-18 11:30,18,99.03,99.14,98.81,99.14,19
20130701|2013-04-18 12:00,18,99.01,99.27,98.88,99.02,37
20130701|2013-04-18 12:30,18,99.01,99.01,98.54,98.59,34
20130701|2013-04-18 13:00,18,98.53,98.95,98.33,98.95,41
20130701|2013-04-18 13:30,18,99.03,99.28,99.03,99.28,12
20130701|2013-04-18 14:00,18,99.35,99.47,99.3,99.47,10
20130701|2013-04-18 22:00,19,99.32,99.32,99.32,99.32,3
20130701|2013-04-18 23:00,19,99.28,99.28,99.28,99.28,1
20130701|2013-04-18 23:30,19,99.37,99.37,99.37,99.37,1
20130701|2013-04-19 00:00,19,99.41,99.41,99.41,99.41,3
20130701|2013-04-19 01:30,19,99.65,99.66,99.6,99.6,10
20130701|2013-04-19 02:00,19,99.63,99.63,99.55,99.55,6
20130701|2013-04-19 02:30,19,99.52,99.52,99.52,99.52,2
20130701|2013-04-19 03:00,19,99.65,99.65,99.65,99.65,2
20130701|2013-04-19 03:30,19,99.54,99.54,99.47,99.47,3
20130701|2013-04-19 04:00,19,99.39,99.39,99.39,99.39,2
20130701|2013-04-19 04:30,19,99.83,99.83,99.83,99.83,3
20130701|2013-04-19 05:00,19,99.92,99.92,99.92,99.92,2
20130701|2013-04-19 05:30,19,99.98,99.98,99.98,99.98,3
20130701|2013-04-19 06:00,19,99.86,99.86,99.77,99.77,7
20130701|2013-04-19 06:30,19,99.68,99.84,99.68,99.73,5
20130701|2013-04-19 07:00,19,99.81,99.81,99.7,99.7,10
20130701|2013-04-19 07:30,19,99.67,99.85,99.66,99.85,14
20130701|2013-04-19 08:00,19,99.64,99.64,99.47,99.5,54
20130701|2013-04-19 08:30,19,99.34,99.35,99.1,99.26,57
20130701|2013-04-19 09:00,19,99.42,99.78,99.42,99.58,26
20130701|2013-04-19 09:30,19,99.62,99.79,99.56,99.56,34
20130701|2013-04-19 10:00,19,99.65,99.74,99.16,99.16,43
20130701|2013-04-19 10:30,19,99.36,99.41,99.31,99.41,7
20130701|2013-04-19 11:00,19,99.25,99.31,99.23,99.31,8
20130701|2013-04-19 11:30,19,99.31,99.31,98.97,98.97,22
20130701|2013-04-19 12:00,19,98.99,98.99,98.92,98.92,5
20130701|2013-04-19 12:30,19,99.27,99.27,99.21,99.22,9
20130701|2013-04-19 13:00,19,99.31,99.61,99.31,99.5,45
20130701|2013-04-19 13:30,19,99.45,99.45,99.28,99.28,14
20130701|2013-04-19 14:00,19,99.29,99.29,99.25,99.25,3
20130701|2013-04-22 01:00,22,99.52,99.52,99.52,99.52,3
20130701|2013-04-22 01:30,22,99.4,99.45,99.31,99.31,11
20130701|2013-04-22 03:30,22,99.43,99.43,99.43,99.43,2
20130701|2013-04-22 04:00,22,99.63,99.63,99.63,99.63,1
20130701|2013-04-22 05:30,22,100.39,100.39,100.39,100.39,1
20130701|2013-04-22 06:00,22,100.44,100.44,100.44,100.44,3
20130701|2013-04-22 06:30,22,100.39,100.39,100.21,100.39,15
20130701|2013-04-22 07:00,22,100.32,100.74,100.31,100.74,13
20130701|2013-04-22 07:30,22,100.8,100.83,100.54,100.61,13
20130701|2013-04-22 08:00,22,100.38,100.38,100,100.04,20
20130701|2013-04-22 08:30,22,100.08,100.1,100.01,100.01,17
20130701|2013-04-22 09:00,22,99.94,99.94,99.49,99.58,28
20130701|2013-04-22 09:30,22,99.37,99.77,99.14,99.77,35
20130701|2013-04-22 10:00,22,99.85,99.93,99.75,99.93,6
20130701|2013-04-22 10:30,22,100.03,100.15,99.87,99.87,6
20130701|2013-04-22 11:00,22,100.05,100.05,100.05,100.05,1
20130701|2013-04-22 11:30,22,100.05,100.29,100.05,100.1,16
20130701|2013-04-22 12:00,22,100.11,100.11,99.86,99.86,13
20130701|2013-04-22 12:30,22,100,100.21,100,100.15,16
20130701|2013-04-22 13:00,22,100.16,100.38,100.16,100.38,6
20130701|2013-04-22 14:00,22,100.5,100.5,100.5,100.5,1
20130701|2013-04-22 22:00,23,100.02,100.04,100.02,100.04,4
20130701|2013-04-22 22:30,23,99.95,99.95,99.95,99.95,2
20130701|2013-04-22 23:00,23,99.67,99.67,99.67,99.67,2
20130701|2013-04-23 00:30,23,99.67,99.67,99.67,99.67,2
20130701|2013-04-23 01:00,23,99.76,99.76,99.64,99.64,7
20130701|2013-04-23 01:30,23,99.66,99.69,99.5,99.56,20
20130701|2013-04-23 02:00,23,99.83,99.83,99.46,99.46,8
20130701|2013-04-23 02:30,23,99.37,99.4,99.31,99.4,9
20130701|2013-04-23 03:00,23,99.39,99.39,99.31,99.31,4
20130701|2013-04-23 03:30,23,99.23,99.26,99.15,99.15,10
20130701|2013-04-23 04:30,23,99.27,99.27,99.27,99.27,3
20130701|2013-04-23 05:00,23,99.34,99.34,99.31,99.31,8
20130701|2013-04-23 05:30,23,99.48,99.48,99.48,99.48,3
20130701|2013-04-23 06:00,23,99.67,99.75,99.66,99.66,8
20130701|2013-04-23 06:30,23,99.58,99.62,99.58,99.62,6
20130701|2013-04-23 07:00,23,99.63,99.66,99.3,99.32,15
20130701|2013-04-23 07:30,23,99.17,99.18,99.11,99.16,21
20130701|2013-04-23 08:00,23,99.03,99.46,99.03,99.41,30
20130701|2013-04-23 08:30,23,99.39,99.53,99.34,99.39,24
20130701|2013-04-23 09:00,23,99.74,99.79,99.65,99.75,7
20130701|2013-04-23 09:30,23,99.71,99.71,99.42,99.46,41
20130701|2013-04-23 10:00,23,99.47,99.87,99.41,99.87,26
20130701|2013-04-23 10:30,23,99.87,100.08,99.78,100.06,30
20130701|2013-04-23 11:00,23,100.2,100.2,99.98,99.98,5
20130701|2013-04-23 11:30,23,100,100.08,99.92,99.93,18
20130701|2013-04-23 12:00,23,99.88,99.88,99.31,99.62,44
20130701|2013-04-23 12:30,23,99.78,100.34,99.77,100.15,43
20130701|2013-04-23 13:00,23,100.36,100.4,100.25,100.25,12
20130701|2013-04-23 13:30,23,100.11,100.15,100.03,100.11,50
20130701|2013-04-23 14:00,23,100.23,100.23,100.18,100.18,4
20130701|2013-04-23 22:00,24,100.41,100.41,100.41,100.41,2
20130701|2013-04-23 23:00,24,100.48,100.48,100.48,100.48,5
20130701|2013-04-24 00:00,24,100.49,100.49,100.49,100.49,3
20130701|2013-04-24 00:30,24,100.62,100.62,100.62,100.62,3
20130701|2013-04-24 01:30,24,100.43,100.43,100.43,100.43,1
20130701|2013-04-24 02:30,24,100.64,100.84,100.64,100.84,8
20130701|2013-04-24 03:00,24,100.57,100.67,100.38,100.38,19
20130701|2013-04-24 03:30,24,100.62,100.79,100.62,100.79,5
20130701|2013-04-24 04:00,24,100.91,100.91,100.91,100.91,3
20130701|2013-04-24 05:30,24,101.02,101.05,100.94,100.94,6
20130701|2013-04-24 06:30,24,100.93,100.93,100.84,100.88,7
20130701|2013-04-24 07:00,24,100.66,100.66,100.66,100.66,4
20130701|2013-04-24 07:30,24,100.58,100.65,100.58,100.65,7
20130701|2013-04-24 08:00,24,100.58,100.67,100.57,100.6,11
20130701|2013-04-24 08:30,24,100.59,100.63,100.59,100.63,3
20130701|2013-04-24 09:00,24,100.86,101.14,100.78,101.14,31
20130701|2013-04-24 09:30,24,100.97,101.02,100.75,100.98,12
20130701|2013-04-24 10:00,24,100.96,101.33,100.91,101.26,43
20130701|2013-04-24 10:30,24,101.36,101.55,101.31,101.39,25
20130701|2013-04-24 11:00,24,101.63,101.63,101.47,101.47,20
20130701|2013-04-24 11:30,24,101.47,101.67,101.47,101.67,8
20130701|2013-04-24 12:00,24,101.57,101.69,101.57,101.66,7
20130701|2013-04-24 12:30,24,101.65,101.74,101.65,101.74,2
20130701|2013-04-24 13:00,24,101.65,101.7,101.29,101.67,82
20130701|2013-04-24 13:30,24,101.7,101.78,101.67,101.78,38
20130701|2013-04-24 14:00,24,101.8,101.84,101.8,101.84,2
20130701|2013-04-24 14:30,24,101.88,101.88,101.88,101.88,3
20130701|2013-04-24 15:30,24,101.88,101.88,101.88,101.88,1
20130701|2013-04-25 00:30,25,102.04,102.04,102.02,102.02,4
20130701|2013-04-25 01:30,25,102.06,102.06,102.06,102.06,1
20130701|2013-04-25 02:00,25,101.83,101.83,101.7,101.7,7
20130701|2013-04-25 02:30,25,101.62,101.62,101.54,101.54,5
20130701|2013-04-25 03:00,25,101.45,101.49,101.45,101.49,5
20130701|2013-04-25 03:30,25,101.61,101.68,101.58,101.58,9
20130701|2013-04-25 04:00,25,101.65,101.65,101.65,101.65,1
20130701|2013-04-25 04:30,25,101.72,101.72,101.72,101.72,1
20130701|2013-04-25 05:00,25,101.92,101.92,101.92,101.92,1
20130701|2013-04-25 05:30,25,101.84,101.84,101.84,101.84,1
20130701|2013-04-25 06:00,25,101.74,101.75,101.74,101.75,4
20130701|2013-04-25 06:30,25,101.59,101.59,101.59,101.59,2
20130701|2013-04-25 07:00,25,101.75,102.17,101.75,102.17,18
20130701|2013-04-25 07:30,25,102.15,102.26,102.12,102.26,11
20130701|2013-04-25 08:00,25,102.13,102.14,101.75,101.8,30
20130701|2013-04-25 08:30,25,101.76,102.06,101.72,101.98,23
20130701|2013-04-25 09:00,25,101.92,102.23,101.92,102.23,28
20130701|2013-04-25 09:30,25,102.13,102.13,102.12,102.13,5
20130701|2013-04-25 10:00,25,102.31,102.47,102.31,102.36,36
20130701|2013-04-25 10:30,25,102.32,102.45,102.27,102.45,33
20130701|2013-04-25 11:00,25,102.47,102.69,102.47,102.55,30
20130701|2013-04-25 11:30,25,102.59,102.64,102.59,102.64,5
20130701|2013-04-25 12:00,25,102.46,102.82,102.46,102.81,39
20130701|2013-04-25 12:30,25,102.76,103.06,102.76,103.06,34
20130701|2013-04-25 13:00,25,103.14,103.32,103.14,103.18,40
20130701|2013-04-25 13:30,25,103.19,103.2,102.91,102.91,12
20130701|2013-04-25 14:00,25,102.95,102.95,102.87,102.87,6
20130701|2013-04-25 14:30,25,102.86,102.86,102.86,102.86,1
20130701|2013-04-25 23:00,26,102.78,102.78,102.78,102.78,2
20130701|2013-04-26 00:30,26,102.72,102.72,102.72,102.72,3
20130701|2013-04-26 01:00,26,102.68,102.68,102.68,102.68,1
20130701|2013-04-26 01:30,26,102.75,102.75,102.75,102.75,2
20130701|2013-04-26 02:00,26,102.58,102.58,102.44,102.44,5
20130701|2013-04-26 02:30,26,102.56,102.67,102.56,102.67,4
20130701|2013-04-26 03:00,26,102.64,102.91,102.64,102.91,6
20130701|2013-04-26 03:30,26,102.98,102.98,102.57,102.57,17
20130701|2013-04-26 06:00,26,102.57,102.63,102.57,102.63,6
20130701|2013-04-26 06:30,26,102.63,102.76,102.63,102.76,8
20130701|2013-04-26 07:00,26,102.64,102.7,102.49,102.49,10
20130701|2013-04-26 07:30,26,102.66,102.91,102.64,102.64,9
20130701|2013-04-26 08:00,26,102.68,102.68,102.58,102.58,2
20130701|2013-04-26 08:30,26,102.88,102.9,102.88,102.9,4
20130701|2013-04-26 09:00,26,102.82,102.95,102.82,102.95,4
20130701|2013-04-26 09:30,26,103.07,103.15,103.07,103.15,6
20130701|2013-04-26 10:00,26,103.21,103.21,102.83,102.85,23
20130701|2013-04-26 10:30,26,102.79,102.81,102.4,102.4,5
20130701|2013-04-26 11:00,26,102.26,102.61,102.1,102.61,10
20130701|2013-04-26 11:30,26,102.67,102.78,102.56,102.78,18
20130701|2013-04-26 12:00,26,102.83,102.88,102.74,102.88,8
20130701|2013-04-26 12:30,26,102.81,103.02,102.81,102.97,18
20130701|2013-04-26 13:00,26,103.02,103.02,102.87,102.88,23
20130701|2013-04-26 13:30,26,102.82,102.85,102.72,102.72,16
20130701|2013-04-26 14:00,26,102.71,102.71,102.71,102.71,1
20130701|2013-04-28 23:30,29,102.48,102.48,102.48,102.48,1
20130701|2013-04-29 01:30,29,102.59,102.59,102.59,102.59,2
20130701|2013-04-29 02:00,29,102.73,102.92,102.73,102.92,5
20130701|2013-04-29 02:30,29,102.62,102.62,102.62,102.62,2
20130701|2013-04-29 03:00,29,102.67,102.77,102.67,102.77,6
20130701|2013-04-29 03:30,29,102.71,102.71,102.62,102.64,5
20130701|2013-04-29 04:30,29,102.82,102.82,102.82,102.82,1
20130701|2013-04-29 05:00,29,102.85,102.85,102.85,102.85,2
20130701|2013-04-29 05:30,29,102.84,102.86,102.84,102.86,4
20130701|2013-04-29 06:00,29,102.86,102.86,102.86,102.86,3
20130701|2013-04-29 06:30,29,102.88,102.88,102.88,102.88,1
20130701|2013-04-29 07:00,29,102.97,102.97,102.88,102.88,6
20130701|2013-04-29 07:30,29,102.74,102.82,102.74,102.82,3
20130701|2013-04-29 08:00,29,103.09,103.09,103.02,103.03,5
20130701|2013-04-29 08:30,29,102.92,102.97,102.78,102.93,19
20130701|2013-04-29 09:00,29,103.04,103.16,103.04,103.08,11
20130701|2013-04-29 09:30,29,102.97,103.41,102.97,103.41,18
20130701|2013-04-29 10:00,29,103.33,103.33,103.16,103.16,7
20130701|2013-04-29 10:30,29,103.3,103.32,103.15,103.17,11
20130701|2013-04-29 11:00,29,103.14,103.14,103.09,103.09,5
20130701|2013-04-29 11:30,29,103.23,103.23,103.19,103.21,12
20130701|2013-04-29 12:00,29,103.17,103.3,103.17,103.27,7
20130701|2013-04-29 12:30,29,103.34,103.56,103.33,103.56,7
20130701|2013-04-29 13:00,29,103.49,103.61,103.34,103.52,45
20130701|2013-04-29 13:30,29,103.51,103.51,103.4,103.42,28
20130701|2013-04-30 06:30,30,103.34,103.34,103.19,103.28,15
20130701|2013-04-30 07:00,30,103.18,103.18,103.04,103.12,9
20130701|2013-04-30 07:30,30,103.08,103.08,102.91,103.06,11
20130701|2013-04-30 08:00,30,103.08,103.19,102.97,103.08,10
20130701|2013-04-30 08:30,30,103.08,103.18,102.62,102.68,15
20130701|2013-04-30 09:00,30,102.61,102.61,102.14,102.23,46
20130701|2013-04-30 09:30,30,102.22,102.55,102.16,102.54,39
20130701|2013-04-30 10:00,30,102.5,102.5,101.87,101.87,51
20130701|2013-04-30 10:30,30,101.79,102.17,101.77,102.17,22
20130701|2013-04-30 11:00,30,102.11,102.11,101.83,101.83,12
20130701|2013-04-30 11:30,30,101.76,102.15,101.69,102.02,22
20130701|2013-04-30 12:00,30,101.93,102,101.8,101.9,5
20130701|2013-04-30 12:30,30,102.03,102.05,101.95,102,10
20130701|2013-04-30 13:00,30,102.03,102.2,101.87,101.97,29
20130701|2013-04-30 13:30,30,101.99,101.99,101.78,101.81,11
20130701|2013-04-30 19:30,1,101.18,101.18,101.18,101.18,1
20130701|2013-04-30 22:00,1,101.25,101.25,101.25,101.25,1
20130701|2013-05-01 02:30,1,101.38,101.56,101.38,101.56,4
20130701|2013-05-01 03:00,1,101.84,101.84,101.68,101.68,3
20130701|2013-05-01 03:30,1,101.47,101.47,101.47,101.47,1
20130701|2013-05-01 04:00,1,101.21,101.21,101.21,101.21,1
20130701|2013-05-01 04:30,1,101.1,101.13,101.1,101.13,2
20130701|2013-05-01 05:00,1,101.1,101.1,100.56,100.56,3
20130701|2013-05-01 05:30,1,100.44,100.44,100.44,100.44,1
20130701|2013-05-01 06:00,1,100.68,100.68,100.63,100.63,2
20130701|2013-05-01 06:30,1,100.27,100.4,100.27,100.4,4
20130701|2013-05-01 07:00,1,100.48,100.48,100.23,100.23,7
20130701|2013-05-01 07:30,1,100.26,100.38,100.1,100.1,19
20130701|2013-05-01 08:00,1,100.18,100.18,99.35,99.53,203
20130701|2013-05-01 08:30,1,99.52,99.83,99.4,99.52,38
20130701|2013-05-01 09:00,1,99.48,99.65,99.25,99.31,44
20130701|2013-05-01 09:30,1,99.33,99.33,98.82,99,57
20130701|2013-05-01 10:00,1,99.08,99.26,98.63,98.63,73
20130701|2013-05-01 10:30,1,98.66,98.8,98.39,98.42,37
20130701|2013-05-01 11:00,1,98.69,99,98.62,98.75,47
20130701|2013-05-01 11:30,1,98.95,99.21,98.81,99.21,24
20130701|2013-05-01 12:00,1,99.13,99.53,99.13,99.4,31
20130701|2013-05-01 12:30,1,99.26,99.37,99.1,99.25,30
20130701|2013-05-01 13:00,1,99.38,99.58,99.17,99.5,40
20130701|2013-05-01 13:30,1,99.49,99.54,99.44,99.53,36
20130701|2013-05-01 14:00,1,99.54,99.54,99.45,99.45,4
20130701|2013-05-01 22:00,2,99.79,99.79,99.79,99.79,3
20130701|2013-05-01 22:30,2,99.7,99.7,99.7,99.7,3
20130701|2013-05-02 02:00,2,99.45,99.78,99.45,99.77,10
20130701|2013-05-02 02:30,2,99.7,99.76,99.7,99.76,4
20130701|2013-05-02 03:00,2,99.88,100.03,99.86,100.03,11
20130701|2013-05-02 04:00,2,99.89,99.99,99.89,99.99,8
20130701|2013-05-02 04:30,2,100.04,100.31,100.04,100.31,4
20130701|2013-05-02 05:00,2,100.19,100.35,100.19,100.32,4
20130701|2013-05-02 05:30,2,100.36,100.36,100.36,100.36,1
20130701|2013-05-02 06:00,2,100.27,100.27,100.27,100.27,1
20130701|2013-05-02 06:30,2,100.42,100.42,100.33,100.33,3
20130701|2013-05-02 07:00,2,100.29,100.29,100.03,100.03,9
20130701|2013-05-02 08:00,2,99.92,100.14,99.89,99.92,22
20130701|2013-05-02 08:30,2,99.89,100.24,99.89,100.12,26
20130701|2013-05-02 09:00,2,100.04,100.56,100.04,100.44,33
20130701|2013-05-02 09:30,2,100.33,100.36,100.07,100.07,29
20130701|2013-05-02 10:00,2,100.05,100.39,99.91,100.39,38
20130701|2013-05-02 10:30,2,100.37,101.14,100.28,100.96,81
20130701|2013-05-02 11:00,2,101.01,101.63,101.01,101.4,56
20130701|2013-05-02 11:30,2,101.34,101.6,101.25,101.36,40
20130701|2013-05-02 12:00,2,101.36,101.4,101.3,101.3,8
20130701|2013-05-02 12:30,2,101.27,101.55,101.22,101.48,16
20130701|2013-05-02 13:00,2,101.49,102.39,101.4,102.32,48
20130701|2013-05-02 13:30,2,102.33,102.35,102.22,102.29,23
20130701|2013-05-02 14:00,2,102.24,102.24,102.24,102.24,2
20130701|2013-05-03 01:00,3,102.11,102.11,102.05,102.05,4
20130701|2013-05-03 01:30,3,102.08,102.21,102.08,102.13,9
20130701|2013-05-03 02:00,3,102.29,102.31,102.24,102.24,7
20130701|2013-05-03 02:30,3,102.22,102.29,102.22,102.25,4
20130701|2013-05-03 03:00,3,102.21,102.27,102.21,102.27,3
20130701|2013-05-03 03:30,3,101.9,101.91,101.9,101.91,4
20130701|2013-05-03 04:00,3,101.94,102.01,101.94,102.01,4
20130701|2013-05-03 04:30,3,102.21,102.21,102.21,102.21,1
20130701|2013-05-03 05:00,3,102.7,102.7,102.7,102.7,1
20130701|2013-05-03 05:30,3,102.94,102.94,102.87,102.87,4
20130701|2013-05-03 06:00,3,102.84,102.84,102.84,102.84,3
20130701|2013-05-03 06:30,3,103.02,103.02,102.82,102.82,6
20130701|2013-05-03 07:00,3,102.95,102.95,102.95,102.95,3
20130701|2013-05-03 07:30,3,103.18,104.03,103.14,103.25,37
20130701|2013-05-03 08:00,3,103.63,103.69,103.36,103.48,54
20130701|2013-05-03 08:30,3,103.5,103.67,103.29,103.56,30
20130701|2013-05-03 09:00,3,103.45,104.15,103.26,104.09,71
20130701|2013-05-03 09:30,3,104.11,104.27,104.07,104.16,36
20130701|2013-05-03 10:00,3,104.2,104.28,103.97,103.97,64
20130701|2013-05-03 10:30,3,103.98,104.1,103.76,103.97,48
20130701|2013-05-03 11:00,3,104.08,104.16,103.75,103.75,48
20130701|2013-05-03 11:30,3,103.87,103.87,103.7,103.8,28
20130701|2013-05-03 12:00,3,103.79,104.09,103.73,104.06,51
20130701|2013-05-03 12:30,3,104.02,104.18,103.99,104.07,40
20130701|2013-05-03 13:00,3,103.99,103.99,103.66,103.73,73
20130701|2013-05-03 13:30,3,103.71,103.71,103.55,103.59,11
20130701|2013-05-05 22:00,6,104.4,104.44,104.4,104.44,2
20130701|2013-05-05 23:00,6,104.37,104.37,104.37,104.37,4
20130701|2013-05-06 00:00,6,104.32,104.32,104.32,104.32,1
20130701|2013-05-06 00:30,6,104.36,104.59,104.36,104.59,2
20130701|2013-05-06 02:00,6,104.3,104.3,104.22,104.22,5
20130701|2013-05-06 02:30,6,103.86,104.04,103.84,104.04,6
20130701|2013-05-06 03:00,6,104.08,104.34,104.05,104.34,11
20130701|2013-05-06 03:30,6,104.09,104.11,104.09,104.11,3
20130701|2013-05-06 04:00,6,104.33,104.33,104.25,104.25,5
20130701|2013-05-06 04:30,6,104.16,104.24,104.16,104.24,4
20130701|2013-05-06 05:30,6,104.28,104.28,104.24,104.24,4
20130701|2013-05-06 06:00,6,104.03,104.03,104.03,104.03,1
20130701|2013-05-06 06:30,6,104.05,104.18,104.05,104.18,4
20130701|2013-05-06 07:00,6,104.05,104.16,103.93,103.93,9
20130701|2013-05-06 07:30,6,104.06,104.06,103.64,103.66,10
20130701|2013-05-06 08:00,6,103.57,103.75,103.54,103.75,23
20130701|2013-05-06 08:30,6,103.83,103.83,103.57,103.76,18
20130701|2013-05-06 09:00,6,103.84,103.84,103.63,103.63,9
20130701|2013-05-06 09:30,6,103.69,104.24,103.64,104.24,36
20130701|2013-05-06 10:00,6,104.31,104.37,104.2,104.2,141
20130701|2013-05-06 10:30,6,104.32,104.83,104.32,104.75,23
20130701|2013-05-06 11:00,6,104.83,104.89,104.83,104.86,9
20130701|2013-05-06 11:30,6,104.8,104.8,104.53,104.66,24
20130701|2013-05-06 12:00,6,104.55,104.55,104.29,104.46,15
20130701|2013-05-06 12:30,6,104.79,104.79,104.79,104.79,2
20130701|2013-05-06 13:00,6,104.89,105.08,104.89,105.08,16
20130701|2013-05-06 13:30,6,104.96,105,104.96,105,12
20130701|2013-05-06 14:00,6,105,105,104.84,104.84,3
20130701|2013-05-06 14:30,6,104.83,104.92,104.83,104.92,5
20130701|2013-05-06 23:30,7,104.59,104.59,104.55,104.55,6
20130701|2013-05-07 01:30,7,104.43,104.43,104.43,104.43,2
20130701|2013-05-07 02:00,7,104.43,104.52,104.43,104.51,7
20130701|2013-05-07 02:30,7,104.5,104.5,104.34,104.34,6
20130701|2013-05-07 03:00,7,104.42,104.42,104.32,104.32,11
20130701|2013-05-07 03:30,7,104.42,104.42,104.34,104.34,5
20130701|2013-05-07 04:00,7,104.38,104.55,104.38,104.55,3
20130701|2013-05-07 04:30,7,104.76,104.76,104.58,104.58,4
20130701|2013-05-07 05:00,7,104.64,104.64,104.64,104.64,3
20130701|2013-05-07 06:00,7,104.65,104.65,104.65,104.65,2
20130701|2013-05-07 06:30,7,104.66,104.75,104.64,104.64,11
20130701|2013-05-07 07:00,7,105.18,105.19,105.17,105.19,4
20130701|2013-05-07 07:30,7,105.28,105.28,105,105,7
20130701|2013-05-07 08:00,7,105.23,105.3,105.23,105.25,15
20130701|2013-05-07 08:30,7,105.16,105.41,105.14,105.19,28
20130701|2013-05-07 09:00,7,105.25,105.25,104.25,104.56,47
20130701|2013-05-07 09:30,7,104.57,104.98,104.57,104.76,47
20130701|2013-05-07 10:00,7,104.84,104.88,104.46,104.63,65
20130701|2013-05-07 10:30,7,104.54,104.73,104.46,104.55,39
20130701|2013-05-07 11:00,7,104.6,104.81,104.59,104.81,20
20130701|2013-05-07 11:30,7,104.87,104.87,104.75,104.75,6
20130701|2013-05-07 12:00,7,104.69,104.69,104.38,104.38,40
20130701|2013-05-07 12:30,7,104.36,104.61,104.14,104.17,45
20130701|2013-05-07 13:00,7,104.04,104.3,103.98,104.03,58
20130701|2013-05-07 13:30,7,104.1,104.11,103.98,104.11,27
20130701|2013-05-07 14:00,7,103.98,104,103.98,104,4
20130701|2013-05-07 15:00,7,103.69,103.69,103.69,103.69,1
20130701|2013-05-07 20:30,8,103.81,103.81,103.81,103.81,1
20130701|2013-05-08 00:00,8,103.92,103.92,103.92,103.92,3
20130701|2013-05-08 01:00,8,104.01,104.01,104.01,104.01,4
20130701|2013-05-08 01:30,8,104.19,104.29,104.19,104.29,7
20130701|2013-05-08 02:00,8,104.22,104.22,104.17,104.17,3
20130701|2013-05-08 02:30,8,104.21,104.21,104.06,104.07,9
20130701|2013-05-08 03:00,8,103.82,104.08,103.82,103.95,9
20130701|2013-05-08 03:30,8,103.91,103.91,103.83,103.85,3
20130701|2013-05-08 04:00,8,103.83,103.83,103.82,103.82,7
20130701|2013-05-08 04:30,8,103.67,103.67,103.2,103.2,8
20130701|2013-05-08 05:00,8,103.52,103.52,103.49,103.49,4
20130701|2013-05-08 06:00,8,103.52,103.52,103.52,103.52,3
20130701|2013-05-08 06:30,8,103.3,103.6,103.3,103.6,6
20130701|2013-05-08 07:00,8,103.72,103.72,103.72,103.72,1
20130701|2013-05-08 07:30,8,103.69,103.87,103.69,103.76,10
20130701|2013-05-08 08:00,8,103.82,103.82,103.72,103.75,4
20130701|2013-05-08 08:30,8,103.76,104.32,103.72,104.32,49
20130701|2013-05-08 09:00,8,104.43,104.48,104.16,104.21,33
20130701|2013-05-08 09:30,8,104.22,104.22,103.79,104.16,45
20130701|2013-05-08 10:00,8,103.86,103.92,103.59,103.73,60
20130701|2013-05-08 10:30,8,103.73,103.91,103.35,103.51,59
20130701|2013-05-08 11:00,8,103.46,103.72,103.44,103.6,35
20130701|2013-05-08 11:30,8,103.68,103.81,103.64,103.81,31
20130701|2013-05-08 12:00,8,103.72,104.02,103.72,103.98,35
20130701|2013-05-08 12:30,8,103.95,104.19,103.92,104.11,47
20130701|2013-05-08 13:00,8,104.08,104.33,103.99,104.03,49
20130701|2013-05-08 13:30,8,103.95,104.03,103.86,103.92,46
20130701|2013-05-08 14:00,8,103.83,103.85,103.81,103.85,5
20130701|2013-05-08 14:30,8,103.85,103.86,103.83,103.83,5
20130701|2013-05-08 15:00,8,103.84,103.84,103.84,103.84,1
20130701|2013-05-08 15:30,8,103.88,103.88,103.88,103.88,1
20130701|2013-05-08 21:30,9,104.18,104.18,104.18,104.18,1
20130701|2013-05-08 22:30,9,104.11,104.11,104.11,104.11,1
20130701|2013-05-09 01:00,9,103.94,103.94,103.94,103.94,5
20130701|2013-05-09 02:00,9,103.7,103.7,103.66,103.66,3
20130701|2013-05-09 02:30,9,103.77,103.77,103.57,103.57,6
20130701|2013-05-09 03:00,9,103.58,103.58,103.47,103.47,8
20130701|2013-05-09 03:30,9,103.49,103.75,103.49,103.75,6
20130701|2013-05-09 04:00,9,103.61,103.62,103.51,103.54,9
20130701|2013-05-09 04:30,9,103.35,103.35,103.34,103.34,3
20130701|2013-05-09 06:00,9,103.46,103.46,103.46,103.46,1
20130701|2013-05-09 06:30,9,103.43,103.48,103.29,103.39,14
20130701|2013-05-09 07:00,9,103.32,103.41,103.28,103.37,18
20130701|2013-05-09 07:30,9,103.41,103.51,103.37,103.5,18
20130701|2013-05-09 08:00,9,103.54,103.63,103.35,103.52,44
20130701|2013-05-09 08:30,9,103.52,103.77,103.31,103.73,77
20130701|2013-05-09 09:00,9,103.67,103.7,103.53,103.63,35
20130701|2013-05-09 09:30,9,103.64,103.79,103.41,103.52,76
20130701|2013-05-09 10:00,9,103.49,103.77,103.2,103.74,119
20130701|2013-05-09 10:30,9,103.74,103.75,103.47,103.47,33
20130701|2013-05-09 11:00,9,103.55,103.64,103.53,103.56,18
20130701|2013-05-09 11:30,9,103.72,103.73,103.7,103.7,4
20130701|2013-05-09 12:00,9,103.63,103.68,103.56,103.68,18
20130701|2013-05-09 12:30,9,103.74,104.02,103.74,103.93,40
20130701|2013-05-09 13:00,9,104.08,104.24,103.93,104.21,52
20130701|2013-05-09 13:30,9,104.14,104.14,103.77,103.77,27
20130701|2013-05-09 14:30,9,103.75,103.75,103.75,103.75,1
20130701|2013-05-09 22:00,10,104.04,104.04,104.04,104.04,1
20130701|2013-05-09 23:30,10,103.98,103.98,103.93,103.93,2
20130701|2013-05-10 01:00,10,103.85,103.85,103.85,103.85,5
20130701|2013-05-10 01:30,10,103.91,103.91,103.82,103.87,6
20130701|2013-05-10 02:00,10,103.95,104.07,103.9,103.93,14
20130701|2013-05-10 03:00,10,103.86,103.86,103.67,103.67,4
20130701|2013-05-10 03:30,10,103.66,103.67,103.66,103.67,4
20130701|2013-05-10 04:00,10,103.67,103.67,103.67,103.67,1
20130701|2013-05-10 05:00,10,103.67,103.67,103.67,103.67,1
20130701|2013-05-10 05:30,10,103.68,103.68,103.67,103.67,5
20130701|2013-05-10 06:00,10,103.61,103.61,103.43,103.43,10
20130701|2013-05-10 06:30,10,103.43,103.43,102.79,102.98,20
20130701|2013-05-10 07:00,10,102.81,102.81,102.33,102.53,27
20130701|2013-05-10 07:30,10,102.49,102.57,102.49,102.57,10
20130701|2013-05-10 08:00,10,102.66,102.66,102.06,102.23,35
20130701|2013-05-10 08:30,10,102.14,102.5,102.14,102.29,44
20130701|2013-05-10 09:00,10,102.39,102.39,101.77,101.91,83
20130701|2013-05-10 09:30,10,101.82,101.82,101.44,101.53,50
20130701|2013-05-10 10:00,10,101.62,102.04,101.62,101.79,58
20130701|2013-05-10 10:30,10,101.79,102.12,101.7,102.12,61
20130701|2013-05-10 11:00,10,101.86,102.47,101.85,102.46,38
20130701|2013-05-10 11:30,10,102.52,102.52,102.25,102.25,36
20130701|2013-05-10 12:00,10,102.39,102.45,102.38,102.43,10
20130701|2013-05-10 12:30,10,102.5,102.58,102.44,102.54,28
20130701|2013-05-10 13:00,10,102.61,103.75,102.61,103.55,127
20130701|2013-05-10 13:30,10,103.57,103.58,103.45,103.45,19
20130701|2013-05-10 14:00,10,103.45,103.45,103.45,103.45,2
20130701|2013-05-10 14:30,10,103.46,103.46,103.46,103.46,6
20130701|2013-05-12 18:00,13,103.22,103.22,103.22,103.22,1
20130701|2013-05-12 23:00,13,102.95,102.95,102.95,102.95,2
20130701|2013-05-12 23:30,13,102.95,102.95,102.89,102.89,4
20130701|2013-05-13 00:30,13,102.94,102.94,102.94,102.94,1
20130701|2013-05-13 02:00,13,102.87,102.87,102.71,102.75,10
20130701|2013-05-13 02:30,13,102.79,103.03,102.79,103.02,9
20130701|2013-05-13 03:00,13,102.87,102.92,102.87,102.92,4
20130701|2013-05-13 03:30,13,102.88,102.88,102.81,102.85,10
20130701|2013-05-13 04:00,13,102.84,102.84,102.84,102.84,1
20130701|2013-05-13 04:30,13,102.42,102.48,102.42,102.48,6
20130701|2013-05-13 05:00,13,102.56,102.6,102.56,102.6,2
20130701|2013-05-13 06:00,13,102.57,102.62,102.54,102.54,7
20130701|2013-05-13 06:30,13,102.79,102.98,102.79,102.96,10
20130701|2013-05-13 07:00,13,102.93,102.96,102.81,102.96,12
20130701|2013-05-13 07:30,13,102.92,102.92,102.68,102.7,9
20130701|2013-05-13 08:00,13,102.74,102.86,102.54,102.79,41
20130701|2013-05-13 08:30,13,102.77,102.84,102.46,102.47,36
20130701|2013-05-13 09:00,13,102.39,102.6,102.33,102.39,37
20130701|2013-05-13 09:30,13,102.4,102.4,102.11,102.2,40
20130701|2013-05-13 10:00,13,102.28,102.55,102.28,102.55,31
20130701|2013-05-13 10:30,13,102.57,102.86,102.51,102.85,42
20130701|2013-05-13 11:00,13,102.92,103.4,102.92,103.18,40
20130701|2013-05-13 11:30,13,103.21,103.21,102.92,102.92,47
20130701|2013-05-13 12:00,13,102.84,103.13,102.69,103.13,43
20130701|2013-05-13 12:30,13,103.26,103.34,103.13,103.13,17
20130701|2013-05-13 13:00,13,103.09,103.19,102.59,102.62,43
20130701|2013-05-13 13:30,13,102.65,102.69,102.48,102.48,14
20130701|2013-05-13 19:30,14,102.72,102.72,102.72,102.72,1
20130701|2013-05-14 00:30,14,102.79,102.79,102.79,102.79,3
20130701|2013-05-14 01:00,14,102.79,102.84,102.79,102.8,4
20130701|2013-05-14 01:30,14,102.79,102.8,102.79,102.8,2
20130701|2013-05-14 02:00,14,102.84,102.84,102.76,102.76,7
20130701|2013-05-14 02:30,14,102.5,102.63,102.5,102.56,8
20130701|2013-05-14 03:00,14,102.61,102.61,102.52,102.54,13
20130701|2013-05-14 03:30,14,102.62,102.62,102.62,102.62,2
20130701|2013-05-14 04:00,14,102.71,102.71,102.71,102.71,3
20130701|2013-05-14 05:00,14,102.6,102.6,102.3,102.3,14
20130701|2013-05-14 05:30,14,102.33,102.33,102.08,102.08,5
20130701|2013-05-14 06:00,14,102.11,102.11,102.03,102.03,5
20130701|2013-05-14 06:30,14,102.2,102.36,102.1,102.3,18
20130701|2013-05-14 07:00,14,102.42,102.48,102.38,102.39,14
20130701|2013-05-14 07:30,14,102.18,102.28,102.12,102.24,17
20130701|2013-05-14 08:00,14,102.32,102.47,102.08,102.09,100
20130701|2013-05-14 08:30,14,102.16,102.41,102.04,102.36,92
20130701|2013-05-14 09:00,14,102.39,102.44,102.08,102.38,99
20130701|2013-05-14 09:30,14,102.35,102.57,102.35,102.53,83
20130701|2013-05-14 10:00,14,102.45,102.69,102.43,102.61,77
20130701|2013-05-14 10:30,14,102.69,102.83,102.65,102.65,71
20130701|2013-05-14 11:00,14,102.57,102.66,102.47,102.61,26
20130701|2013-05-14 11:30,14,102.67,102.67,102.52,102.67,29
20130701|2013-05-14 12:00,14,102.67,102.68,102.49,102.58,35
20130701|2013-05-14 12:30,14,102.69,102.8,102.66,102.66,37
20130701|2013-05-14 13:00,14,102.64,102.64,102.09,102.52,82
20130701|2013-05-14 13:30,14,102.52,102.55,102.46,102.49,9
20130701|2013-05-14 14:00,14,102.47,102.47,102.47,102.47,1
20130701|2013-05-14 14:30,14,102.46,102.46,102.46,102.46,1
20130701|2013-05-14 15:30,14,102.47,102.47,102.47,102.47,1
20130701|2013-05-14 19:30,15,102.56,102.56,102.56,102.56,1
20130701|2013-05-14 20:00,15,102.6,102.6,102.6,102.6,1
20130701|2013-05-14 21:00,15,102.51,102.51,102.51,102.51,2
20130701|2013-05-14 22:00,15,102.61,102.61,102.61,102.61,1
20130701|2013-05-14 23:30,15,102.56,102.56,102.56,102.56,1
20130701|2013-05-15 00:00,15,102.59,102.59,102.59,102.59,1
20130701|2013-05-15 01:30,15,102.28,102.37,102.28,102.33,7
20130701|2013-05-15 02:00,15,102.25,102.28,102.01,102.01,20
20130701|2013-05-15 02:30,15,102.12,102.23,102.12,102.21,12
20130701|2013-05-15 03:00,15,101.98,102.05,101.88,102.05,30
20130701|2013-05-15 03:30,15,102.06,102.22,102.01,102.21,9
20130701|2013-05-15 04:00,15,102.06,102.1,102.06,102.1,5
20130701|2013-05-15 04:30,15,102.11,102.28,102.11,102.23,10
20130701|2013-05-15 05:00,15,102.27,102.3,102.27,102.3,3
20130701|2013-05-15 05:30,15,102.36,102.36,102.16,102.16,12
20130701|2013-05-15 06:00,15,102,102.09,101.98,102.04,24
20130701|2013-05-15 06:30,15,102.05,102.08,101.98,101.99,5
20130701|2013-05-15 07:00,15,102.02,102.08,101.99,102.03,20
20130701|2013-05-15 07:30,15,101.93,102.08,101.49,101.54,96
20130701|2013-05-15 08:00,15,101.5,101.77,101.49,101.59,109
20130701|2013-05-15 08:30,15,101.71,101.97,101.52,101.81,136
20130701|2013-05-15 09:00,15,101.78,101.78,101.31,101.53,169
20130701|2013-05-15 09:30,15,101.45,101.45,100.93,101.2,204
20130701|2013-05-15 10:00,15,101.11,101.52,100.94,101.33,206
20130701|2013-05-15 10:30,15,101.36,101.99,101.33,101.95,263
20130701|2013-05-15 11:00,15,101.97,102.76,101.97,102.56,243
20130701|2013-05-15 11:30,15,102.62,102.89,102.57,102.79,73
20130701|2013-05-15 12:00,15,102.79,102.83,102.65,102.68,58
20130701|2013-05-15 12:30,15,102.79,103.28,102.79,103.18,109
20130701|2013-05-15 13:00,15,103.24,103.57,103.13,103.45,76
20130701|2013-05-15 13:30,15,103.4,103.51,103.33,103.48,105
20130701|2013-05-15 14:00,15,103.48,103.49,103.41,103.45,30
20130701|2013-05-15 14:30,15,103.48,103.57,103.47,103.57,5
20130701|2013-05-15 15:00,15,103.51,103.51,103.51,103.51,1
20130701|2013-05-15 15:30,15,103.58,103.61,103.53,103.55,19
20130701|2013-05-15 16:00,15,103.6,103.6,103.6,103.6,1
20130701|2013-05-15 19:00,16,103.52,103.55,103.52,103.54,3
20130701|2013-05-15 20:00,16,103.49,103.49,103.49,103.49,1
20130701|2013-05-15 20:30,16,103.19,103.19,103.19,103.19,1
20130701|2013-05-15 22:00,16,103.18,103.18,103.16,103.16,2
20130701|2013-05-15 22:30,16,103.17,103.17,103.13,103.13,4
20130701|2013-05-15 23:00,16,103.18,103.18,103.18,103.18,6
20130701|2013-05-15 23:30,16,103.21,103.21,103.21,103.21,5
20130701|2013-05-16 00:00,16,103.14,103.14,103.14,103.14,3
20130701|2013-05-16 00:30,16,103.14,103.17,103.13,103.16,17
20130701|2013-05-16 01:00,16,103.1,103.18,103.06,103.06,17
20130701|2013-05-16 01:30,16,103.1,103.2,103.1,103.2,9
20130701|2013-05-16 02:00,16,103.28,103.36,103.17,103.29,21
20130701|2013-05-16 02:30,16,103.2,103.2,103,103.1,8
20130701|2013-05-16 03:00,16,102.88,102.88,102.74,102.88,15
20130701|2013-05-16 03:30,16,102.96,103.01,102.83,102.88,28
20130701|2013-05-16 04:00,16,102.92,103.04,102.92,102.93,20
20130701|2013-05-16 04:30,16,102.94,103.11,102.89,103.11,12
20130701|2013-05-16 05:00,16,103.18,103.18,103.02,103.11,5
20130701|2013-05-16 05:30,16,103.22,103.54,103.22,103.42,37
20130701|2013-05-16 06:00,16,103.33,103.38,103.31,103.38,13
20130701|2013-05-16 06:30,16,103.39,103.48,103.23,103.48,9
20130701|2013-05-16 07:00,16,103.48,103.88,103.48,103.65,111
20130701|2013-05-16 07:30,16,103.61,103.99,103.61,103.87,56
20130701|2013-05-16 08:00,16,103.92,104.01,103.25,103.44,367
20130701|2013-05-16 08:30,16,103.43,103.68,103.42,103.52,190
20130701|2013-05-16 09:00,16,103.5,103.54,103.1,103.22,238
20130701|2013-05-16 09:30,16,103.27,103.95,103.19,103.85,168
20130701|2013-05-16 10:00,16,103.83,104.27,103.83,104.13,191
20130701|2013-05-16 10:30,16,104.11,104.24,103.83,104.03,104
20130701|2013-05-16 11:00,16,103.97,104.13,103.94,103.94,14
20130701|2013-05-16 11:30,16,103.89,103.89,103.73,103.88,46
20130701|2013-05-16 12:00,16,103.87,104,103.76,103.87,32
20130701|2013-05-16 12:30,16,103.81,103.91,103.76,103.77,36
20130701|2013-05-16 13:00,16,103.76,104.11,103.69,103.85,202
20130701|2013-05-16 13:30,16,103.86,103.9,103.69,103.69,64
20130701|2013-05-16 14:00,16,103.71,103.73,103.57,103.57,32
20130701|2013-05-16 14:30,16,103.56,103.63,103.55,103.63,11
20130701|2013-05-16 15:30,16,103.78,103.78,103.78,103.78,4
20130701|2013-05-16 19:00,17,103.68,103.7,103.62,103.7,6
20130701|2013-05-16 19:30,17,103.7,103.71,103.7,103.71,2
20130701|2013-05-16 21:00,17,103.63,103.63,103.63,103.63,1
20130701|2013-05-16 22:00,17,103.51,103.64,103.51,103.64,3
20130701|2013-05-16 22:30,17,103.64,103.64,103.64,103.64,1
20130701|2013-05-16 23:00,17,103.6,103.6,103.5,103.5,5
20130701|2013-05-17 00:00,17,103.58,103.58,103.58,103.58,1
20130701|2013-05-17 00:30,17,103.64,103.7,103.64,103.67,10
20130701|2013-05-17 01:00,17,103.71,103.71,103.6,103.68,22
20130701|2013-05-17 01:30,17,103.68,103.68,103.64,103.65,4
20130701|2013-05-17 02:00,17,103.58,103.65,103.39,103.65,13
20130701|2013-05-17 02:30,17,103.7,103.71,103.63,103.63,16
20130701|2013-05-17 03:00,17,103.59,103.84,103.49,103.83,30
20130701|2013-05-17 03:30,17,103.78,103.84,103.72,103.8,16
20130701|2013-05-17 04:00,17,103.78,104.13,103.78,104.1,9
20130701|2013-05-17 04:30,17,104.22,104.32,104.22,104.32,13
20130701|2013-05-17 05:00,17,104.3,104.44,104.24,104.37,14
20130701|2013-05-17 05:30,17,104.53,104.64,104.41,104.47,19
20130701|2013-05-17 06:00,17,104.51,104.57,104.47,104.55,24
20130701|2013-05-17 06:30,17,104.6,104.63,104.34,104.63,34
20130701|2013-05-17 07:00,17,104.61,104.86,104.55,104.59,94
20130701|2013-05-17 07:30,17,104.65,104.69,104.47,104.62,122
20130701|2013-05-17 08:00,17,104.65,104.88,104.45,104.6,156
20130701|2013-05-17 08:30,17,104.58,104.69,104.47,104.67,115
20130701|2013-05-17 09:00,17,104.71,104.8,104.24,104.57,212
20130701|2013-05-17 09:30,17,104.55,104.59,103.99,104.14,168
20130701|2013-05-17 10:00,17,104,104.11,103.76,104.03,146
20130701|2013-05-17 10:30,17,104.08,104.21,103.94,104.11,128
20130701|2013-05-17 11:00,17,104.1,104.38,104.03,104.21,61
20130701|2013-05-17 11:30,17,104.28,104.56,104.28,104.46,91
20130701|2013-05-17 12:00,17,104.46,104.49,104.28,104.38,88
20130701|2013-05-17 12:30,17,104.45,104.69,104.43,104.63,75
20130701|2013-05-17 13:00,17,104.63,104.71,104.43,104.65,85
20130701|2013-05-17 13:30,17,104.62,104.74,104.62,104.66,75
20130701|2013-05-17 14:00,17,104.62,104.62,104.62,104.62,5
20130701|2013-05-17 14:30,17,104.64,104.64,104.57,104.57,4
20130701|2013-05-17 15:00,17,104.59,104.59,104.59,104.59,1
20130701|2013-05-17 16:00,17,104.71,104.71,104.71,104.71,1
20130701|2013-05-19 17:00,20,104.4,104.4,104.4,104.4,3
20130701|2013-05-19 17:30,20,104.51,104.51,104.51,104.51,1
20130701|2013-05-19 18:00,20,104.67,104.67,104.56,104.56,2
20130701|2013-05-19 18:30,20,104.51,104.51,104.51,104.51,1
20130701|2013-05-19 19:00,20,104.65,104.65,104.6,104.6,8
20130701|2013-05-19 19:30,20,104.81,104.81,104.81,104.81,1
20130701|2013-05-19 20:00,20,104.61,104.61,104.61,104.61,2
20130701|2013-05-19 20:30,20,104.63,104.63,104.63,104.63,1
20130701|2013-05-19 21:00,20,104.63,104.63,104.61,104.61,11
20130701|2013-05-19 23:00,20,104.73,104.73,104.67,104.67,2
20130701|2013-05-20 00:30,20,104.6,104.6,104.6,104.6,1
20130701|2013-05-20 01:00,20,104.53,104.54,104.53,104.53,5
20130701|2013-05-20 01:30,20,104.48,104.48,104.48,104.48,1
20130701|2013-05-20 02:00,20,104.57,104.67,104.54,104.67,12
20130701|2013-05-20 02:30,20,104.41,104.41,104.41,104.41,2
20130701|2013-05-20 03:00,20,104.47,104.5,104.24,104.29,24
20130701|2013-05-20 03:30,20,104.37,104.37,104.22,104.22,3
20130701|2013-05-20 04:00,20,104.28,104.28,104.25,104.25,4
20130701|2013-05-20 04:30,20,104.24,104.25,104.24,104.25,3
20130701|2013-05-20 05:00,20,104.15,104.18,104.04,104.09,7
20130701|2013-05-20 05:30,20,104.05,104.16,104.05,104.16,3
20130701|2013-05-20 06:00,20,104.27,104.27,104.12,104.19,17
20130701|2013-05-20 06:30,20,104.1,104.28,104.1,104.28,9
20130701|2013-05-20 07:00,20,104.31,104.32,104.18,104.32,9
20130701|2013-05-20 07:30,20,104.31,104.31,104.08,104.08,55
20130701|2013-05-20 08:00,20,103.99,104.23,103.82,104.17,92
20130701|2013-05-20 08:30,20,104.32,104.39,104.2,104.31,87
20130701|2013-05-20 09:00,20,104.33,104.61,104.31,104.44,167
20130701|2013-05-20 09:30,20,104.42,104.96,104.42,104.91,136
20130701|2013-05-20 10:00,20,104.98,105.3,104.91,104.97,317
20130701|2013-05-20 10:30,20,104.99,105.08,104.9,105.05,103
20130701|2013-05-20 11:00,20,105.12,105.25,104.92,105.09,127
20130701|2013-05-20 11:30,20,105.01,105.25,104.91,105.16,68
20130701|2013-05-20 12:00,20,105.21,105.23,104.96,105.03,67
20130701|2013-05-20 12:30,20,105.12,105.21,104.97,104.97,67
20130701|2013-05-20 13:00,20,105.02,105.21,104.73,104.83,213
20130701|2013-05-20 13:30,20,104.84,104.85,104.78,104.8,33
20130701|2013-05-20 14:00,20,104.72,104.74,104.71,104.73,10
20130701|2013-05-20 14:30,20,104.67,104.67,104.67,104.67,23
20130701|2013-05-20 15:00,20,104.7,104.7,104.7,104.7,1
20130701|2013-05-20 19:30,21,104.94,104.94,104.94,104.94,1
20130701|2013-05-20 22:00,21,104.87,104.87,104.8,104.8,2
20130701|2013-05-20 22:30,21,104.85,104.85,104.8,104.8,6
20130701|2013-05-20 23:00,21,104.82,104.87,104.82,104.87,5
20130701|2013-05-20 23:30,21,104.97,104.97,104.97,104.97,4
20130701|2013-05-21 00:30,21,105.08,105.08,105.08,105.08,1
20130701|2013-05-21 01:00,21,104.95,105.01,104.77,104.77,5
20130701|2013-05-21 01:30,21,104.85,104.85,104.73,104.79,18
20130701|2013-05-21 02:00,21,104.83,104.83,104.67,104.68,13
20130701|2013-05-21 02:30,21,104.63,104.77,104.54,104.77,19
20130701|2013-05-21 03:00,21,104.44,104.49,104.3,104.35,37
20130701|2013-05-21 03:30,21,104.41,104.42,104.23,104.31,16
20130701|2013-05-21 04:00,21,104.16,104.3,104.15,104.3,14
20130701|2013-05-21 04:30,21,104.34,104.34,104.23,104.29,3
20130701|2013-05-21 05:00,21,104.29,104.31,104.25,104.28,6
20130701|2013-05-21 05:30,21,104.26,104.35,104.26,104.35,3
20130701|2013-05-21 06:00,21,104.08,104.1,104.08,104.1,4
20130701|2013-05-21 06:30,21,104.08,104.16,103.98,104.15,22
20130701|2013-05-21 07:00,21,104.31,104.41,104.23,104.38,24
20130701|2013-05-21 07:30,21,104.25,104.28,104.03,104.11,50
20130701|2013-05-21 08:00,21,104.16,104.39,103.99,104.39,67
20130701|2013-05-21 08:30,21,104.33,104.52,104.24,104.24,99
20130701|2013-05-21 09:00,21,104.3,104.31,104.08,104.15,120
20130701|2013-05-21 09:30,21,104.14,104.14,103.74,104,229
20130701|2013-05-21 10:00,21,103.99,104.07,103.51,103.73,216
20130701|2013-05-21 10:30,21,103.74,104.23,103.74,104.12,139
20130701|2013-05-21 11:00,21,104.12,104.34,104.11,104.22,67
20130701|2013-05-21 11:30,21,104.36,104.58,104.36,104.42,89
20130701|2013-05-21 12:00,21,104.55,104.6,104.18,104.31,86
20130701|2013-05-21 12:30,21,104.35,104.45,104.16,104.35,122
20130701|2013-05-21 13:00,21,104.31,104.35,103.9,103.9,179
20130701|2013-05-21 13:30,21,103.83,103.95,103.8,103.91,53
20130701|2013-05-21 14:00,21,103.87,103.87,103.75,103.75,3
20130701|2013-05-21 14:30,21,103.85,103.85,103.73,103.82,3
20130701|2013-05-21 15:00,21,103.67,103.67,103.64,103.64,2
20130701|2013-05-21 15:30,21,103.62,103.62,103.58,103.58,3
20130701|2013-05-21 21:30,22,103.67,103.67,103.67,103.67,1
20130701|2013-05-21 22:00,22,103.71,103.71,103.71,103.71,1
20130701|2013-05-22 01:30,22,103.59,103.63,103.48,103.63,10
20130701|2013-05-22 02:00,22,103.54,103.54,103.3,103.3,14
20130701|2013-05-22 02:30,22,103.37,103.37,103.25,103.25,13
20130701|2013-05-22 03:00,22,103.17,103.33,103.17,103.18,12
20130701|2013-05-22 03:30,22,103.26,103.39,103.25,103.25,5
20130701|2013-05-22 04:00,22,103.14,103.17,102.97,102.97,17
20130701|2013-05-22 05:00,22,103.1,103.1,103.1,103.1,1
20130701|2013-05-22 05:30,22,103.24,103.27,103.14,103.27,4
20130701|2013-05-22 06:00,22,103.29,103.47,103.29,103.46,7
20130701|2013-05-22 06:30,22,103.4,103.71,103.34,103.64,12
20130701|2013-05-22 07:00,22,103.65,103.78,103.54,103.54,28
20130701|2013-05-22 07:30,22,103.49,103.49,103.45,103.45,5
20130701|2013-05-22 08:00,22,103.5,103.57,102.98,103.02,85
20130701|2013-05-22 08:30,22,103.1,103.21,102.7,103.07,165
20130701|2013-05-22 09:00,22,103.1,103.66,103.1,103.57,112
20130701|2013-05-22 09:30,22,103.53,103.53,102.73,102.79,87
20130701|2013-05-22 10:00,22,102.76,103.39,102.76,103.3,156
20130701|2013-05-22 10:30,22,103.3,103.3,103.06,103.06,77
20130701|2013-05-22 11:00,22,103.02,103.26,103.01,103.14,61
20130701|2013-05-22 11:30,22,103.07,103.15,102.85,103.08,160
20130701|2013-05-22 12:00,22,103.14,103.15,103,103.1,66
20130701|2013-05-22 12:30,22,103.04,103.12,102.76,102.83,229
20130701|2013-05-22 13:00,22,102.83,102.89,102.24,102.58,770
20130701|2013-05-22 13:30,22,102.58,102.58,102.43,102.49,72
20130701|2013-05-22 14:00,22,102.43,102.44,102.43,102.44,4
20130701|2013-05-22 14:30,22,102.4,102.41,102.4,102.41,3
20130701|2013-05-22 15:00,22,102.47,102.47,102.47,102.47,1
20130701|2013-05-22 15:30,22,102.4,102.4,102.35,102.38,3
20130701|2013-05-22 16:00,22,102.32,102.32,102.32,102.32,2
20130701|2013-05-22 19:00,23,102.29,102.32,102.29,102.31,7
20130701|2013-05-22 20:00,23,102.17,102.17,102.16,102.16,2
20130701|2013-05-22 20:30,23,102.21,102.21,102.06,102.07,15
20130701|2013-05-22 21:00,23,102.09,102.09,101.92,101.92,18
20130701|2013-05-22 22:00,23,102.02,102.02,102.02,102.02,1
20130701|2013-05-22 22:30,23,102.07,102.07,101.99,101.99,2
20130701|2013-05-22 23:30,23,102.14,102.18,102.13,102.18,4
20130701|2013-05-23 00:00,23,101.96,101.96,101.93,101.93,5
20130701|2013-05-23 01:00,23,101.84,101.84,101.68,101.68,3
20130701|2013-05-23 01:30,23,101.58,101.94,101.56,101.86,39
20130701|2013-05-23 02:00,23,101.91,101.91,101.59,101.6,15
20130701|2013-05-23 02:30,23,101.77,101.77,101.46,101.64,22
20130701|2013-05-23 03:00,23,101.55,101.57,101.08,101.31,44
20130701|2013-05-23 03:30,23,101.28,101.44,101.28,101.44,6
20130701|2013-05-23 04:00,23,101.42,101.43,101.31,101.42,8
20130701|2013-05-23 04:30,23,101.39,101.53,101.31,101.53,6
20130701|2013-05-23 05:00,23,101.81,101.88,101.81,101.82,3
20130701|2013-05-23 05:30,23,101.85,102.08,101.84,101.92,43
20130701|2013-05-23 06:00,23,101.99,102.02,101.84,101.88,11
20130701|2013-05-23 06:30,23,101.73,101.79,101.7,101.76,21
20130701|2013-05-23 07:00,23,101.71,101.75,101.36,101.42,66
20130701|2013-05-23 07:30,23,101.42,101.57,101.29,101.33,137
20130701|2013-05-23 08:00,23,101.31,101.42,101.12,101.23,181
20130701|2013-05-23 08:30,23,101.21,101.3,100.81,100.99,146
20130701|2013-05-23 09:00,23,100.92,101.5,100.66,101.46,182
20130701|2013-05-23 09:30,23,101.36,101.36,101.05,101.1,84
20130701|2013-05-23 10:00,23,101.16,101.5,101.16,101.27,176
20130701|2013-05-23 10:30,23,101.28,102.01,101.22,101.88,153
20130701|2013-05-23 11:00,23,101.9,102.27,101.82,102.15,104
20130701|2013-05-23 11:30,23,102.03,102.03,101.79,101.9,73
20130701|2013-05-23 12:00,23,101.82,102.02,101.82,101.84,79
20130701|2013-05-23 12:30,23,101.88,101.92,101.69,101.81,145
20130701|2013-05-23 13:00,23,101.72,102.6,101.68,102.28,523
20130701|2013-05-23 13:30,23,102.29,102.6,102.29,102.52,139
20130701|2013-05-23 14:00,23,102.54,102.59,102.49,102.49,27
20130701|2013-05-23 14:30,23,102.64,102.64,102.64,102.64,1
20130701|2013-05-23 15:00,23,102.66,102.66,102.57,102.57,3
20130701|2013-05-23 15:30,23,102.62,102.62,102.62,102.62,1
20130701|2013-05-23 19:30,24,102.52,102.52,102.52,102.52,2
20130701|2013-05-23 22:30,24,102.4,102.4,102.4,102.4,1
20130701|2013-05-23 23:00,24,102.37,102.37,102.37,102.37,1
20130701|2013-05-23 23:30,24,102.37,102.38,102.3,102.3,6
20130701|2013-05-24 00:30,24,102.29,102.37,102.29,102.37,8
20130701|2013-05-24 01:00,24,102.35,102.35,102.31,102.31,6
20130701|2013-05-24 01:30,24,102.35,102.35,102.35,102.35,2
20130701|2013-05-24 02:00,24,102.35,102.35,102.12,102.22,9
20130701|2013-05-24 02:30,24,102.41,102.41,102.14,102.14,14
20130701|2013-05-24 03:00,24,102.19,102.37,102.16,102.37,13
20130701|2013-05-24 03:30,24,102.44,102.44,102.37,102.37,13
20130701|2013-05-24 04:00,24,102.49,102.5,102.45,102.45,6
20130701|2013-05-24 04:30,24,102.28,102.43,102.28,102.42,5
20130701|2013-05-24 05:00,24,102.36,102.41,102.36,102.41,4
20130701|2013-05-24 05:30,24,102.31,102.32,102.2,102.25,9
20130701|2013-05-24 06:00,24,102.04,102.18,102.04,102.18,4
20130701|2013-05-24 06:30,24,102.23,102.33,102.18,102.26,11
20130701|2013-05-24 07:00,24,102.12,102.3,102.11,102.19,22
20130701|2013-05-24 07:30,24,102.21,102.31,101.98,102.09,41
20130701|2013-05-24 08:00,24,101.95,101.95,101.67,101.83,83
20130701|2013-05-24 08:30,24,101.84,101.95,101.7,101.78,24
20130701|2013-05-24 09:00,24,101.8,101.85,101.71,101.76,43
20130701|2013-05-24 09:30,24,101.72,102.17,101.72,102.05,123
20130701|2013-05-24 10:00,24,101.99,102.07,101.85,101.91,59
20130701|2013-05-24 10:30,24,101.94,102.21,101.94,102.14,26
20130701|2013-05-24 11:00,24,102.27,102.33,102.14,102.17,44
20130701|2013-05-24 11:30,24,102.13,102.31,102.05,102.31,24
20130701|2013-05-24 12:00,24,102.38,102.75,102.3,102.63,68
20130701|2013-05-24 12:30,24,102.67,102.74,102.67,102.7,12
20130701|2013-05-24 13:00,24,102.64,102.77,102.53,102.53,27
20130701|2013-05-24 13:30,24,102.53,102.63,102.52,102.58,23
20130701|2013-05-24 14:00,24,102.55,102.61,102.52,102.61,4
20130701|2013-05-24 14:30,24,102.63,102.64,102.6,102.64,4
20130701|2013-05-26 17:00,28,102.2,102.2,102.2,102.2,1
20130701|2013-05-26 17:30,28,102.15,102.19,102.15,102.19,3
20130701|2013-05-26 18:00,28,102.19,102.19,102.19,102.19,1
20130701|2013-05-26 21:30,28,102.16,102.16,102.16,102.16,2
20130701|2013-05-26 23:00,28,102.42,102.46,102.42,102.46,2
20130701|2013-05-27 00:30,28,102.34,102.34,102.34,102.34,1
20130701|2013-05-27 02:30,28,102.43,102.43,102.43,102.43,2
20130701|2013-05-27 03:00,28,102.24,102.24,102.22,102.22,4
20130701|2013-05-27 04:30,28,102.25,102.25,102.18,102.18,6
20130701|2013-05-27 06:30,28,102.42,102.47,102.42,102.47,5
20130701|2013-05-27 07:00,28,102.42,102.42,102.42,102.42,1
20130701|2013-05-27 08:00,28,102.47,102.47,102.47,102.47,4
20130701|2013-05-27 09:00,28,102.39,102.41,102.38,102.41,9
20130701|2013-05-27 09:30,28,102.43,102.49,102.4,102.49,8
20130701|2013-05-27 10:00,28,102.49,102.52,102.49,102.52,2
20130701|2013-05-27 10:30,28,102.53,102.53,102.47,102.47,2
20130701|2013-05-27 11:00,28,102.48,102.48,102.48,102.48,1
20130701|2013-05-27 11:30,28,102.54,102.6,102.54,102.59,11
20130701|2013-05-27 20:00,28,102.73,102.73,102.73,102.73,1
20130701|2013-05-27 21:00,28,102.67,102.67,102.67,102.67,4
20130701|2013-05-27 22:30,28,102.69,102.69,102.69,102.69,2
20130701|2013-05-27 23:00,28,102.63,102.69,102.63,102.69,4
20130701|2013-05-28 01:00,28,102.7,102.7,102.69,102.69,7
20130701|2013-05-28 01:30,28,102.61,102.61,102.61,102.61,2
20130701|2013-05-28 02:00,28,102.92,102.99,102.9,102.99,5
20130701|2013-05-28 02:30,28,103.16,103.16,103.07,103.07,5
20130701|2013-05-28 03:00,28,103.24,103.42,103.19,103.19,30
20130701|2013-05-28 03:30,28,103.45,103.58,103.45,103.49,10
20130701|2013-05-28 04:00,28,103.57,103.57,103.5,103.5,4
20130701|2013-05-28 04:30,28,103.61,103.93,103.61,103.86,30
20130701|2013-05-28 05:00,28,104.05,104.18,104.01,104.06,20
20130701|2013-05-28 05:30,28,103.96,103.96,103.91,103.91,5
20130701|2013-05-28 06:00,28,104.07,104.09,104.03,104.03,7
20130701|2013-05-28 06:30,28,104.08,104.38,104.08,104.08,34
20130701|2013-05-28 07:00,28,104.15,104.22,103.99,104.22,20
20130701|2013-05-28 07:30,28,104.2,104.28,104.09,104.28,37
20130701|2013-05-28 08:00,28,104.32,104.68,104.24,104.55,200
20130701|2013-05-28 08:30,28,104.58,104.61,104.43,104.52,107
20130701|2013-05-28 09:00,28,104.53,104.64,104.35,104.41,148
20130701|2013-05-28 09:30,28,104.35,104.38,104.19,104.19,122
20130701|2013-05-28 10:00,28,104.18,104.37,104.17,104.23,137
20130701|2013-05-28 10:30,28,104.27,104.47,104.21,104.26,84
20130701|2013-05-28 11:00,28,104.23,104.39,104.09,104.39,75
20130701|2013-05-28 11:30,28,104.31,104.39,104.31,104.35,17
20130701|2013-05-28 12:00,28,104.36,104.46,104.29,104.36,85
20130701|2013-05-28 12:30,28,104.33,104.4,104.27,104.32,35
20130701|2013-05-28 13:00,28,104.34,104.35,104.12,104.24,166
20130701|2013-05-28 13:30,28,104.27,104.39,104.27,104.39,49
20130701|2013-05-28 14:00,28,104.38,104.38,104.3,104.32,10
20130701|2013-05-28 14:30,28,104.37,104.41,104.37,104.41,2
20130701|2013-05-28 15:00,28,104.38,104.46,104.38,104.46,2
20130701|2013-05-28 23:00,29,104.14,104.14,104.11,104.11,9
20130701|2013-05-28 23:30,29,104.16,104.16,104.12,104.12,8
20130701|2013-05-29 00:00,29,104.11,104.13,104.08,104.08,7
20130701|2013-05-29 01:30,29,104.1,104.1,103.95,103.95,8
20130701|2013-05-29 02:00,29,103.99,103.99,103.74,103.82,17
20130701|2013-05-29 02:30,29,103.8,103.8,103.66,103.7,30
20130701|2013-05-29 03:00,29,103.75,103.99,103.75,103.83,41
20130701|2013-05-29 03:30,29,103.85,103.85,103.82,103.83,4
20130701|2013-05-29 04:00,29,103.91,104.14,103.91,104.14,13
20130701|2013-05-29 04:30,29,104.14,104.14,104.14,104.14,1
20130701|2013-05-29 05:30,29,103.91,103.91,103.91,103.91,1
20130701|2013-05-29 06:00,29,103.9,103.9,103.73,103.75,16
20130701|2013-05-29 06:30,29,103.82,103.92,103.72,103.76,12
20130701|2013-05-29 07:00,29,103.78,104.02,103.78,104,11
20130701|2013-05-29 07:30,29,103.86,103.9,103.78,103.89,23
20130701|2013-05-29 08:00,29,103.76,104.16,103.67,104.11,157
20130701|2013-05-29 08:30,29,104.18,104.38,104.03,104.16,114
20130701|2013-05-29 09:00,29,104.24,104.24,103.95,103.95,75
20130701|2013-05-29 09:30,29,103.95,104.15,103.86,103.97,63
20130701|2013-05-29 10:00,29,103.84,103.84,102.77,102.86,422
20130701|2013-05-29 10:30,29,102.92,103.15,102.87,103.1,128
20130701|2013-05-29 11:00,29,103,103,102.87,102.95,79
20130701|2013-05-29 11:30,29,102.83,102.87,102.64,102.73,81
20130701|2013-05-29 12:00,29,102.74,102.94,102.69,102.84,95
20130701|2013-05-29 12:30,29,102.89,102.96,102.65,102.94,50
20130701|2013-05-29 13:00,29,102.86,102.88,102.31,102.42,189
20130701|2013-05-29 13:30,29,102.39,102.44,102.2,102.33,59
20130701|2013-05-29 14:00,29,102.29,102.36,102.26,102.35,19
20130701|2013-05-29 14:30,29,102.48,102.48,102.48,102.48,1
20130701|2013-05-29 15:00,29,102.45,102.45,102.43,102.43,2
20130701|2013-05-29 15:30,29,102.36,102.38,102.19,102.26,10
20130701|2013-05-29 20:30,30,102.46,102.46,102.45,102.45,2
20130701|2013-05-29 21:00,30,102.61,102.64,102.61,102.64,3
20130701|2013-05-29 21:30,30,102.6,102.67,102.58,102.63,8
20130701|2013-05-29 22:00,30,102.63,102.63,102.63,102.63,1
20130701|2013-05-29 22:30,30,102.71,102.75,102.71,102.75,2
20130701|2013-05-30 01:30,30,102.57,102.57,102.5,102.5,9
20130701|2013-05-30 02:00,30,102.41,102.41,102.06,102.14,30
20130701|2013-05-30 02:30,30,102.19,102.38,102.19,102.3,5
20130701|2013-05-30 03:00,30,102.21,102.21,101.96,102.09,41
20130701|2013-05-30 03:30,30,102.09,102.23,102.09,102.19,20
20130701|2013-05-30 04:00,30,102.05,102.05,101.86,101.91,11
20130701|2013-05-30 04:30,30,101.89,101.9,101.65,101.85,31
20130701|2013-05-30 05:00,30,101.65,101.72,101.54,101.72,17
20130701|2013-05-30 05:30,30,101.67,101.85,101.6,101.85,12
20130701|2013-05-30 06:00,30,101.93,101.93,101.7,101.7,15
20130701|2013-05-30 06:30,30,101.66,101.71,101.61,101.71,10
20130701|2013-05-30 07:00,30,101.71,101.76,101.56,101.73,26
20130701|2013-05-30 07:30,30,101.73,101.83,101.58,101.58,72
20130701|2013-05-30 08:00,30,101.53,101.59,101.12,101.4,182
20130701|2013-05-30 08:30,30,101.32,101.67,101.17,101.48,131
20130701|2013-05-30 09:00,30,101.49,101.51,101.22,101.28,98
20130701|2013-05-30 09:30,30,101.21,101.39,101.1,101.29,141
20130701|2013-05-30 10:00,30,101.33,102.34,101.23,102.18,267
20130701|2013-05-30 10:30,30,102.21,102.78,102.21,102.54,249
20130701|2013-05-30 11:00,30,102.62,102.85,102.5,102.77,131
20130701|2013-05-30 11:30,30,102.68,102.68,102.29,102.45,98
20130701|2013-05-30 12:00,30,102.46,102.47,101.88,102.07,87
20130701|2013-05-30 12:30,30,102.02,102.24,102.02,102.05,50
20130701|2013-05-30 13:00,30,102.05,102.51,101.97,102.2,104
20130701|2013-05-30 13:30,30,102.2,102.21,102.16,102.18,21
20130701|2013-05-30 14:00,30,102.16,102.17,102.14,102.17,7
20130701|2013-05-30 14:30,30,102.21,102.21,102.21,102.21,1
20130701|2013-05-30 19:00,31,102.15,102.15,102.03,102.03,2
20130701|2013-05-30 20:00,31,102.22,102.22,102.22,102.22,1
20130701|2013-05-30 22:30,31,102.26,102.27,102.26,102.27,3
20130701|2013-05-30 23:00,31,102.23,102.23,102.23,102.23,1
20130701|2013-05-31 01:30,31,101.89,101.89,101.89,101.89,3
20130701|2013-05-31 02:00,31,101.74,101.75,101.57,101.7,28
20130701|2013-05-31 02:30,31,101.55,101.83,101.44,101.78,24
20130701|2013-05-31 03:00,31,101.67,101.77,101.54,101.55,40
20130701|2013-05-31 03:30,31,101.57,101.63,101.57,101.63,2
20130701|2013-05-31 04:00,31,101.51,101.58,101.51,101.51,11
20130701|2013-05-31 04:30,31,101.5,101.63,101.5,101.6,6
20130701|2013-05-31 05:00,31,101.57,101.67,101.57,101.67,3
20130701|2013-05-31 05:30,31,101.64,101.8,101.64,101.8,6
20130701|2013-05-31 06:00,31,101.78,101.78,101.78,101.78,1
20130701|2013-05-31 06:30,31,101.61,101.61,101.52,101.52,6
20130701|2013-05-31 07:00,31,101.51,101.65,101.41,101.41,22
20130701|2013-05-31 07:30,31,101.43,101.58,101.38,101.38,44
20130701|2013-05-31 08:00,31,101.41,101.47,101.23,101.37,110
20130701|2013-05-31 08:30,31,101.36,101.66,101.25,101.35,133
20130701|2013-05-31 09:00,31,101.34,101.52,101.24,101.36,96
20130701|2013-05-31 09:30,31,101.46,101.57,101.3,101.35,114
20130701|2013-05-31 10:00,31,101.31,101.31,100.71,101.08,386
20130701|2013-05-31 10:30,31,101.11,101.16,101.01,101.12,81
20130701|2013-05-31 11:00,31,101.12,101.19,100.98,101.19,44
20130701|2013-05-31 11:30,31,101.19,101.44,101.19,101.36,43
20130701|2013-05-31 12:00,31,101.26,101.28,101.02,101.09,59
20130701|2013-05-31 12:30,31,101.1,101.21,100.93,101.21,98
20130701|2013-05-31 13:00,31,101.23,101.24,100.28,100.36,272
20130701|2013-05-31 13:30,31,100.4,100.52,100.33,100.44,47
20130701|2013-05-31 14:00,31,100.48,100.48,100.29,100.29,7
20130701|2013-05-31 14:30,31,100.23,100.23,100.07,100.18,14
20130701|2013-05-31 15:00,31,100.12,100.18,100.08,100.08,5
20130701|2013-05-31 16:00,31,100.07,100.09,100.05,100.09,11
20130701|2013-06-02 17:00,3,99.95,99.95,99.95,99.95,1
20130701|2013-06-02 19:00,3,99.92,99.92,99.92,99.92,1
20130701|2013-06-02 19:30,3,99.89,99.9,99.89,99.89,7
20130701|2013-06-02 21:00,3,100.03,100.03,100.03,100.03,1
20130701|2013-06-02 22:00,3,100.14,100.34,100.14,100.34,3
20130701|2013-06-02 22:30,3,100.32,100.32,100.32,100.32,1
20130701|2013-06-03 00:00,3,100.21,100.21,100.21,100.21,1
20130701|2013-06-03 01:00,3,100.13,100.19,100.13,100.19,11
20130701|2013-06-03 01:30,3,100.27,100.33,100.26,100.33,8
20130701|2013-06-03 02:00,3,100.24,100.24,99.7,99.7,48
20130701|2013-06-03 02:30,3,99.8,100.24,99.68,100.24,15
20130701|2013-06-03 03:00,3,100.13,100.3,100.11,100.21,15
20130701|2013-06-03 03:30,3,100.19,100.48,100.13,100.44,16
20130701|2013-06-03 04:00,3,100.46,100.71,100.46,100.57,10
20130701|2013-06-03 04:30,3,100.59,100.73,100.59,100.67,10
20130701|2013-06-03 05:00,3,100.84,101.05,100.84,100.91,25
20130701|2013-06-03 05:30,3,100.94,101.2,100.82,101.02,28
20130701|2013-06-03 06:00,3,101.1,102.26,101.05,101.86,81
20130701|2013-06-03 06:30,3,101.84,101.87,101.64,101.71,23
20130701|2013-06-03 07:00,3,101.71,101.85,101.67,101.75,37
20130701|2013-06-03 07:30,3,101.71,101.76,101.1,101.17,139
20130701|2013-06-03 08:00,3,101.11,101.7,101.06,101.58,164
20130701|2013-06-03 08:30,3,101.51,101.68,101.32,101.62,178
20130701|2013-06-03 09:00,3,101.56,102.38,101.48,102,262
20130701|2013-06-03 09:30,3,102.04,102.07,101.7,101.92,106
20130701|2013-06-03 10:00,3,101.78,102.04,101.58,101.96,180
20130701|2013-06-03 10:30,3,101.99,102.29,101.97,102.29,129
20130701|2013-06-03 11:00,3,102.32,102.34,102.11,102.25,101
20130701|2013-06-03 11:30,3,102.32,102.32,102.15,102.19,24
20130701|2013-06-03 12:00,3,102.15,102.15,101.97,102.05,30
20130701|2013-06-03 12:30,3,102.17,102.29,102.13,102.26,32
20130701|2013-06-03 13:00,3,102.17,102.23,101.94,102.09,74
20130701|2013-06-03 13:30,3,102.07,102.19,102.07,102.17,49
20130701|2013-06-03 14:00,3,102.17,102.17,102.1,102.1,5
20130701|2013-06-03 14:30,3,102.07,102.1,102.07,102.1,5
20130701|2013-06-03 17:30,4,102.64,102.64,102.64,102.64,1
20130701|2013-06-03 20:30,4,101.98,101.98,101.91,101.91,3
20130701|2013-06-03 21:00,4,101.9,101.91,101.88,101.9,4
20130701|2013-06-03 22:00,4,101.81,101.81,101.77,101.78,5
20130701|2013-06-04 00:30,4,101.99,101.99,101.99,101.99,1
20130701|2013-06-04 01:00,4,101.96,101.96,101.96,101.96,2
20130701|2013-06-04 01:30,4,101.88,101.93,101.88,101.9,16
20130701|2013-06-04 02:00,4,101.97,102.12,101.85,101.85,15
20130701|2013-06-04 02:30,4,101.86,101.87,101.71,101.8,30
20130701|2013-06-04 03:00,4,101.76,101.83,101.65,101.69,10
20130701|2013-06-04 03:30,4,101.83,101.92,101.77,101.78,19
20130701|2013-06-04 04:00,4,101.87,101.88,101.84,101.84,3
20130701|2013-06-04 04:30,4,101.78,101.8,101.76,101.79,6
20130701|2013-06-04 05:00,4,101.84,101.85,101.84,101.84,5
20130701|2013-06-04 05:30,4,101.9,101.91,101.9,101.91,2
20130701|2013-06-04 06:00,4,101.69,101.72,101.69,101.72,2
20130701|2013-06-04 06:30,4,101.86,102.05,101.86,102.05,7
20130701|2013-06-04 07:00,4,102.1,102.38,102.09,102.2,55
20130701|2013-06-04 07:30,4,102.17,102.54,102.17,102.27,67
20130701|2013-06-04 08:00,4,102.13,102.23,101.9,101.96,138
20130701|2013-06-04 08:30,4,101.88,102.08,101.82,101.95,65
20130701|2013-06-04 09:00,4,101.95,101.97,101.5,101.76,106
20130701|2013-06-04 09:30,4,101.78,101.82,101.56,101.74,108
20130701|2013-06-04 10:00,4,101.69,102.3,101.69,102.26,169
20130701|2013-06-04 10:30,4,102.31,103.42,102.31,103.29,358
20130701|2013-06-04 11:00,4,103.31,103.55,103.17,103.24,212
20130701|2013-06-04 11:30,4,103.25,103.31,103.17,103.28,92
20130701|2013-06-04 12:00,4,103.26,103.48,103.18,103.21,105
20130701|2013-06-04 12:30,4,103.23,103.36,103.06,103.13,106
20130701|2013-06-04 13:00,4,103.07,103.34,102.74,103.26,224
20130701|2013-06-04 13:30,4,103.21,103.23,103.14,103.19,38
20130701|2013-06-04 14:00,4,103.18,103.26,103.18,103.26,6
20130701|2013-06-04 14:30,4,103.28,103.41,103.28,103.37,8
20130701|2013-06-04 15:30,4,103.42,103.42,103.42,103.42,3
20130701|2013-06-04 19:00,5,103.42,103.42,103.42,103.42,1
20130701|2013-06-04 20:00,5,103.37,103.39,103.37,103.39,5
20130701|2013-06-04 21:00,5,103.5,103.5,103.39,103.41,33
20130701|2013-06-04 21:30,5,103.32,103.32,103.32,103.32,1
20130701|2013-06-04 23:30,5,103.33,103.33,103.23,103.23,11
20130701|2013-06-05 01:00,5,103.2,103.2,103.2,103.2,1
20130701|2013-06-05 01:30,5,103.23,103.23,103.23,103.23,4
20130701|2013-06-05 02:00,5,103.33,103.7,103.33,103.62,23
20130701|2013-06-05 02:30,5,103.64,103.64,103.51,103.59,17
20130701|2013-06-05 03:00,5,103.6,103.82,103.39,103.82,27
20130701|2013-06-05 03:30,5,103.76,103.77,103.71,103.72,10
20130701|2013-06-05 04:00,5,103.61,103.69,103.61,103.69,3
20130701|2013-06-05 04:30,5,103.62,103.62,103.52,103.52,6
20130701|2013-06-05 05:00,5,103.42,103.45,103.22,103.34,14
20130701|2013-06-05 05:30,5,103.33,103.41,103.26,103.41,47
20130701|2013-06-05 06:00,5,103.42,103.54,103.42,103.54,27
20130701|2013-06-05 06:30,5,103.57,103.6,103.44,103.44,31
20130701|2013-06-05 07:00,5,103.42,103.56,103.42,103.54,13
20130701|2013-06-05 07:30,5,103.48,103.67,103.4,103.67,22
20130701|2013-06-05 08:00,5,103.67,103.72,103.43,103.55,56
20130701|2013-06-05 08:30,5,103.51,103.63,103.33,103.39,90
20130701|2013-06-05 09:00,5,103.37,103.78,103.37,103.75,46
20130701|2013-06-05 09:30,5,103.84,104.03,103.73,103.8,112
20130701|2013-06-05 10:00,5,103.59,104.01,103.52,103.97,108
20130701|2013-06-05 10:30,5,103.91,103.97,103.72,103.72,87
20130701|2013-06-05 11:00,5,103.74,103.76,103.54,103.6,61
20130701|2013-06-05 11:30,5,103.63,103.82,103.63,103.74,55
20130701|2013-06-05 12:00,5,103.67,104.02,103.65,103.92,67
20130701|2013-06-05 12:30,5,103.95,104.06,103.74,103.81,71
20130701|2013-06-05 13:00,5,103.81,103.87,102.85,103.05,297
20130701|2013-06-05 13:30,5,103.08,103.09,102.86,103,89
20130701|2013-06-05 14:00,5,102.95,102.95,102.86,102.92,5
20130701|2013-06-05 14:30,5,102.95,102.95,102.85,102.92,9
20130701|2013-06-05 23:00,6,103.09,103.09,103.09,103.09,2
20130701|2013-06-06 00:30,6,103.15,103.15,103.13,103.13,2
20130701|2013-06-06 01:00,6,103.11,103.11,103.11,103.11,1
20130701|2013-06-06 01:30,6,103,103,103,103,1
20130701|2013-06-06 02:00,6,103.08,103.27,103.08,103.27,6
20130701|2013-06-06 02:30,6,103.32,103.32,103.31,103.31,11
20130701|2013-06-06 03:00,6,103.32,103.47,103.27,103.35,18
20130701|2013-06-06 03:30,6,103.39,103.48,103.39,103.48,10
20130701|2013-06-06 04:00,6,103.37,103.37,103.37,103.37,1
20130701|2013-06-06 04:30,6,103.25,103.25,103.1,103.19,12
20130701|2013-06-06 05:00,6,103.15,103.15,103.04,103.04,5
20130701|2013-06-06 05:30,6,103.01,103.16,103,103.03,21
20130701|2013-06-06 06:00,6,103.06,103.12,102.9,103.07,24
20130701|2013-06-06 06:30,6,103.1,103.1,103.06,103.06,5
20130701|2013-06-06 07:00,6,103.13,103.3,103.12,103.16,17
20130701|2013-06-06 07:30,6,103.21,103.31,103.05,103.06,66
20130701|2013-06-06 08:00,6,103.09,103.21,102.94,103.15,215
20130701|2013-06-06 08:30,6,103.13,103.46,103,103.27,135
20130701|2013-06-06 09:00,6,103.35,103.72,103.35,103.68,195
20130701|2013-06-06 09:30,6,103.66,103.94,103.66,103.83,130
20130701|2013-06-06 10:00,6,103.81,103.81,103.54,103.65,134
20130701|2013-06-06 10:30,6,103.64,103.76,103.42,103.74,102
20130701|2013-06-06 11:00,6,103.6,103.81,103.59,103.59,30
20130701|2013-06-06 11:30,6,103.66,103.7,103.58,103.67,18
20130701|2013-06-06 12:00,6,103.71,103.78,103.65,103.72,31
20130701|2013-06-06 12:30,6,103.79,103.79,103.7,103.71,12
20130701|2013-06-06 13:00,6,103.62,103.75,103.47,103.56,101
20130701|2013-06-06 13:30,6,103.56,103.64,103.5,103.55,33
20130701|2013-06-06 14:00,6,103.55,103.57,103.42,103.42,10
20130701|2013-06-06 14:30,6,103.44,103.51,103.44,103.51,2
20130701|2013-06-07 00:00,7,103.78,103.78,103.78,103.78,1
20130701|2013-06-07 00:30,7,103.72,103.72,103.72,103.72,2
20130701|2013-06-07 02:00,7,103.67,103.86,103.61,103.84,11
20130701|2013-06-07 02:30,7,103.89,104.05,103.89,103.99,18
20130701|2013-06-07 03:00,7,104.07,104.22,103.83,103.83,21
20130701|2013-06-07 03:30,7,103.9,104.08,103.9,104.05,14
20130701|2013-06-07 04:30,7,104.03,104.03,104.03,104.03,1
20130701|2013-06-07 05:00,7,104,104,104,104,1
20130701|2013-06-07 05:30,7,104.12,104.14,104.09,104.13,4
20130701|2013-06-07 06:00,7,104.15,104.15,104.15,104.15,1
20130701|2013-06-07 06:30,7,104.23,104.23,104.23,104.23,7
20130701|2013-06-07 07:00,7,104.32,104.35,103.97,104.07,37
20130701|2013-06-07 07:30,7,104,104.27,103.29,103.42,162
20130701|2013-06-07 08:00,7,103.28,103.34,102.92,103.11,159
20130701|2013-06-07 08:30,7,103.07,103.54,102.9,103.5,178
20130701|2013-06-07 09:00,7,103.49,104.53,103.49,104.44,395
20130701|2013-06-07 09:30,7,104.39,104.58,104.39,104.55,182
20130701|2013-06-07 10:00,7,104.54,104.55,104.21,104.33,192
20130701|2013-06-07 10:30,7,104.37,105,104.36,104.91,326
20130701|2013-06-07 11:00,7,104.9,104.9,104.57,104.58,232
20130701|2013-06-07 11:30,7,104.58,104.8,104.58,104.8,68
20130701|2013-06-07 12:00,7,104.84,104.84,104.62,104.64,50
20130701|2013-06-07 12:30,7,104.64,104.7,104.45,104.46,54
20130701|2013-06-07 13:00,7,104.41,104.64,104.36,104.6,98
20130701|2013-06-07 13:30,7,104.57,104.66,104.57,104.64,19
20130701|2013-06-07 14:00,7,104.63,104.75,104.63,104.69,4
20130701|2013-06-07 14:30,7,104.65,104.65,104.65,104.65,1
20130701|2013-06-09 22:00,10,104.72,104.72,104.72,104.72,1
20130701|2013-06-09 23:00,10,104.63,104.63,104.63,104.63,2
20130701|2013-06-10 02:00,10,104.53,104.53,104.41,104.44,6
20130701|2013-06-10 02:30,10,104.38,104.38,104.21,104.29,9
20130701|2013-06-10 03:00,10,104.18,104.19,104.05,104.12,21
20130701|2013-06-10 03:30,10,104.14,104.27,104.12,104.27,12
20130701|2013-06-10 04:00,10,104.36,104.46,104.36,104.42,8
20130701|2013-06-10 04:30,10,104.4,104.4,104.35,104.35,4
20130701|2013-06-10 05:00,10,104.19,104.2,104.19,104.2,3
20130701|2013-06-10 05:30,10,104.26,104.27,104.17,104.17,16
20130701|2013-06-10 06:00,10,104.19,104.22,104.13,104.13,14
20130701|2013-06-10 06:30,10,104.05,104.05,103.9,103.9,22
20130701|2013-06-10 07:00,10,103.93,104.01,103.83,104.01,34
20130701|2013-06-10 07:30,10,103.99,104.08,103.75,103.75,46
20130701|2013-06-10 08:00,10,103.78,104.14,103.74,103.89,118
20130701|2013-06-10 08:30,10,103.93,104.06,103.81,104.06,84
20130701|2013-06-10 09:00,10,104.05,104.15,103.8,104.08,119
20130701|2013-06-10 09:30,10,104.12,104.39,104.12,104.24,166
20130701|2013-06-10 10:00,10,104.15,104.15,103.85,104.04,174
20130701|2013-06-10 10:30,10,104.08,104.28,104.05,104.1,109
20130701|2013-06-10 11:00,10,104.11,104.11,104,104.06,29
20130701|2013-06-10 11:30,10,104.03,104.09,104.03,104.06,6
20130701|2013-06-10 12:00,10,104.03,104.07,103.93,104,45
20130701|2013-06-10 12:30,10,103.97,104.06,103.86,104.02,42
20130701|2013-06-10 13:00,10,104.04,104.06,103.85,103.96,59
20130701|2013-06-10 13:30,10,103.95,103.96,103.83,103.89,15
20130701|2013-06-10 14:00,10,103.87,103.87,103.8,103.8,11
20130701|2013-06-10 14:30,10,103.73,103.76,103.72,103.73,6
20130701|2013-06-10 15:00,10,103.82,103.82,103.81,103.81,2
20130701|2013-06-10 22:00,11,103.81,103.81,103.81,103.81,4
20130701|2013-06-11 01:00,11,103.69,103.69,103.69,103.69,1
20130701|2013-06-11 01:30,11,103.76,103.76,103.76,103.76,1
20130701|2013-06-11 02:00,11,103.8,103.8,103.4,103.45,13
20130701|2013-06-11 02:30,11,103.43,103.46,103.35,103.46,4
20130701|2013-06-11 03:00,11,103.4,103.57,103.37,103.48,50
20130701|2013-06-11 03:30,11,103.52,103.7,103.43,103.7,27
20130701|2013-06-11 04:00,11,103.56,103.56,103.47,103.47,4
20130701|2013-06-11 04:30,11,103.53,103.53,103.34,103.39,16
20130701|2013-06-11 05:00,11,103.31,103.31,103.31,103.31,3
20130701|2013-06-11 05:30,11,103.06,103.06,102.5,102.62,47
20130701|2013-06-11 06:00,11,102.62,102.81,102.53,102.53,41
20130701|2013-06-11 06:30,11,102.47,102.5,102.35,102.39,35
20130701|2013-06-11 07:00,11,102.39,102.54,102.25,102.34,60
20130701|2013-06-11 07:30,11,102.35,102.69,102.34,102.5,103
20130701|2013-06-11 08:00,11,102.37,102.38,101.82,102.12,130
20130701|2013-06-11 08:30,11,102.1,102.51,102.04,102.37,82
20130701|2013-06-11 09:00,11,102.01,102.29,101.98,102.21,36
20130701|2013-06-11 09:30,11,102.24,102.51,102.13,102.13,36
20130701|2013-06-11 10:00,11,102.14,102.19,102.14,102.19,2
20130701|2013-06-11 11:30,11,102.53,102.53,102.52,102.53,15
20130701|2013-06-11 12:00,11,102.56,102.65,102.36,102.45,67
20130701|2013-06-11 12:30,11,102.44,102.46,102.13,102.13,28
20130701|2013-06-11 13:00,11,102.11,102.99,102.11,102.9,148
20130701|2013-06-11 13:30,11,102.91,102.91,102.89,102.89,4
20130701|2013-06-11 14:00,11,102.97,103,102.96,102.96,6
20130701|2013-06-11 14:30,11,102.88,102.88,102.88,102.88,1
20130701|2013-06-11 15:30,11,102.65,102.68,102.59,102.6,14
20130701|2013-06-11 16:00,11,102.55,102.55,102.55,102.55,1
20130701|2013-06-11 22:00,12,102.55,102.55,102.52,102.52,5
20130701|2013-06-11 22:30,12,102.61,102.61,102.61,102.61,1
20130701|2013-06-12 00:00,12,102.34,102.34,102.34,102.34,3
20130701|2013-06-12 00:30,12,102.34,102.34,102.34,102.34,2
20130701|2013-06-12 01:00,12,102.35,102.41,102.35,102.41,6
20130701|2013-06-12 02:00,12,102.33,102.68,102.33,102.68,13
20130701|2013-06-12 02:30,12,102.94,102.94,102.77,102.78,7
20130701|2013-06-12 03:00,12,102.83,102.87,102.76,102.78,13
20130701|2013-06-12 03:30,12,102.93,103.24,102.93,103.24,5
20130701|2013-06-12 04:00,12,103.3,103.44,103.3,103.37,4
20130701|2013-06-12 05:00,12,103.2,103.29,103.2,103.29,6
20130701|2013-06-12 05:30,12,103.4,103.4,103.4,103.4,4
20130701|2013-06-12 06:30,12,103.3,103.3,103.3,103.3,1
20130701|2013-06-12 07:00,12,103.28,103.28,103.03,103.03,11
20130701|2013-06-12 07:30,12,102.91,103.02,102.91,102.93,17
20130701|2013-06-12 08:00,12,103.03,103.73,103.03,103.56,27
20130701|2013-06-12 08:30,12,103.64,103.64,103.45,103.46,38
20130701|2013-06-12 09:00,12,103.5,103.85,103.5,103.64,18
20130701|2013-06-12 09:30,12,103.6,103.64,103.33,103.45,29
20130701|2013-06-12 10:00,12,103.39,104.05,103.39,103.85,47
20130701|2013-06-12 10:30,12,103.86,103.86,103.64,103.64,14
20130701|2013-06-12 11:00,12,103.56,103.58,103.47,103.52,38
20130701|2013-06-12 11:30,12,103.66,103.78,103.66,103.66,12
20130701|2013-06-12 12:00,12,103.62,103.65,103.62,103.65,2
20130701|2013-06-12 12:30,12,103.62,103.74,103.58,103.58,13
20130701|2013-06-12 13:00,12,103.52,103.6,103.42,103.47,26
20130701|2013-06-12 13:30,12,103.5,103.55,103.49,103.52,8
20130701|2013-06-13 05:00,13,103.23,103.23,103.23,103.23,2
20130701|2013-06-13 07:00,13,103.09,103.09,103.09,103.09,3
20130701|2013-06-13 08:30,13,103.68,103.7,103.6,103.6,18
20130701|2013-06-13 10:00,13,103.85,103.85,103.85,103.85,2
20130701|2013-06-13 10:30,13,103.9,103.9,103.9,103.9,2
20130801|2013-01-10 09:30,10,108.52,108.52,108.52,108.52,1
20130801|2013-01-11 07:30,11,107,107,107,107,1
20130801|2013-02-20 11:00,20,112.83,112.83,112.83,112.83,1
20130801|2013-02-20 12:00,20,112.84,112.84,112.84,112.84,1
20130801|2013-02-26 10:30,26,110.05,110.05,110.05,110.05,99
20130801|2013-03-01 09:00,1,106.86,106.86,106.86,106.86,1
20130801|2013-03-04 08:30,4,107,107,107,107,1
20130801|2013-03-05 09:30,5,107.2,107.2,107.2,107.2,1
20130801|2013-03-05 11:30,5,107.17,107.17,107.17,107.17,1
20130801|2013-03-05 12:30,5,107.68,107.68,107.68,107.68,1
20130801|2013-03-08 09:00,8,107.74,107.74,107.74,107.74,1
20130801|2013-03-18 13:00,18,107.86,107.86,107.85,107.85,2
20130801|2013-03-20 10:00,20,106.32,106.32,106.32,106.32,1
20130801|2013-03-20 10:30,20,106.42,106.42,106.42,106.42,1
20130801|2013-04-09 05:30,9,104.94,104.94,104.94,104.94,1
20130801|2013-04-09 06:00,9,104.96,104.96,104.92,104.92,2
20130801|2013-04-10 15:30,10,105.22,105.22,105.22,105.22,1
20130801|2013-04-12 06:00,12,102.9,102.9,102.9,102.9,1
20130801|2013-04-16 04:30,16,100.06,100.06,100.06,100.06,1
20130801|2013-04-17 09:30,17,98.25,98.25,98.25,98.25,1
20130801|2013-04-18 13:30,18,98.94,99.04,98.93,99.04,9
20130801|2013-04-18 14:00,18,99.09,99.29,99.08,99.29,15
20130801|2013-04-19 08:30,19,99.18,99.18,98.98,99.06,31
20130801|2013-04-19 09:00,19,99.34,99.54,99.29,99.41,28
20130801|2013-04-19 09:30,19,99.5,99.57,99.45,99.45,20
20130801|2013-04-22 10:00,22,99.73,99.73,99.73,99.73,1
20130801|2013-04-23 13:30,23,99.95,99.96,99.84,99.87,96
20130801|2013-04-24 10:30,24,101.18,101.18,101.18,101.18,1
20130801|2013-04-24 13:00,24,101.35,101.35,101.12,101.12,9
20130801|2013-04-25 02:30,25,101.45,101.45,101.45,101.45,1
20130801|2013-04-25 03:00,25,101.3,101.3,101.3,101.3,1
20130801|2013-04-25 03:30,25,101.45,101.45,101.44,101.45,3
20130801|2013-04-25 04:30,25,101.5,101.5,101.5,101.5,1
20130801|2013-04-25 07:00,25,101.9,101.9,101.9,101.9,1
20130801|2013-04-25 08:00,25,101.9,101.9,101.59,101.59,4
20130801|2013-04-25 08:30,25,101.81,101.81,101.81,101.81,2
20130801|2013-04-25 09:00,25,101.83,101.91,101.83,101.91,3
20130801|2013-04-25 09:30,25,101.83,101.83,101.83,101.83,1
20130801|2013-04-25 10:00,25,102.18,102.18,102.18,102.18,1
20130801|2013-04-25 12:00,25,102.27,102.27,102.26,102.26,2
20130801|2013-04-25 12:30,25,102.66,102.66,102.65,102.65,3
20130801|2013-04-25 13:00,25,102.92,102.93,102.92,102.92,3
20130801|2013-04-25 13:30,25,102.91,102.91,102.84,102.87,4
20130801|2013-04-25 14:30,25,102.58,102.58,102.58,102.58,1
20130801|2013-04-26 02:00,26,102.25,102.25,102.15,102.15,2
20130801|2013-04-26 03:00,26,102.61,102.61,102.61,102.61,1
20130801|2013-04-26 03:30,26,102.68,102.68,102.68,102.68,2
20130801|2013-04-26 06:00,26,102.21,102.27,102.21,102.27,2
20130801|2013-04-26 07:00,26,102.25,102.25,102.25,102.25,1
20130801|2013-04-26 08:00,26,102.34,102.34,102.34,102.34,1
20130801|2013-04-26 09:30,26,102.8,102.8,102.8,102.8,1
20130801|2013-04-26 10:00,26,102.77,102.77,102.56,102.63,5
20130801|2013-04-26 10:30,26,102.53,102.53,102.14,102.14,2
20130801|2013-04-26 11:30,26,102.4,102.4,102.4,102.4,2
20130801|2013-04-26 14:00,26,102.37,102.44,102.36,102.44,27
20130801|2013-04-26 15:00,26,102.38,102.38,102.38,102.38,1
20130801|2013-04-29 03:00,29,102.33,102.33,102.33,102.33,1
20130801|2013-04-29 05:00,29,102.51,102.51,102.51,102.51,1
20130801|2013-04-29 09:00,29,102.57,102.63,102.57,102.63,2
20130801|2013-04-29 09:30,29,102.99,102.99,102.99,102.99,1
20130801|2013-04-29 10:00,29,102.73,102.73,102.73,102.73,1
20130801|2013-04-29 10:30,29,102.9,102.9,102.9,102.9,1
20130801|2013-04-29 15:00,29,103.07,103.07,103.07,103.07,2
20130801|2013-04-30 06:30,30,102.91,102.91,102.91,102.91,1
20130801|2013-04-30 07:00,30,102.62,102.62,102.62,102.62,1
20130801|2013-04-30 08:00,30,102.78,102.83,102.66,102.66,4
20130801|2013-04-30 08:30,30,102.82,102.82,102.36,102.36,2
20130801|2013-04-30 09:00,30,102.38,102.38,102.26,102.26,3
20130801|2013-04-30 09:30,30,101.83,102.17,101.83,102.17,8
20130801|2013-04-30 10:30,30,101.72,101.72,101.72,101.72,1
20130801|2013-04-30 11:00,30,101.6,101.66,101.6,101.62,5
20130801|2013-05-01 05:30,1,100.08,100.08,100.08,100.08,1
20130801|2013-05-01 07:30,1,99.87,99.87,99.87,99.87,1
20130801|2013-05-01 09:00,1,99.27,99.27,99.27,99.27,1
20130801|2013-05-01 09:30,1,98.45,98.45,98.43,98.44,3
20130801|2013-05-01 10:00,1,98.31,98.31,98.31,98.31,1
20130801|2013-05-01 10:30,1,98.27,98.27,98.27,98.27,1
20130801|2013-05-01 11:00,1,98.56,98.56,98.56,98.56,1
20130801|2013-05-01 12:30,1,98.74,98.74,98.74,98.74,1
20130801|2013-05-01 13:00,1,98.97,98.97,98.97,98.97,1
20130801|2013-05-02 03:00,2,99.47,99.47,99.47,99.47,1
20130801|2013-05-02 04:00,2,99.55,99.55,99.55,99.55,1
20130801|2013-05-02 08:00,2,99.68,99.68,99.68,99.68,1
20130801|2013-05-02 09:00,2,99.8,100.11,99.75,100.09,28
20130801|2013-05-02 09:30,2,99.91,99.91,99.91,99.91,2
20130801|2013-05-02 10:30,2,99.9,99.9,99.9,99.9,1
20130801|2013-05-02 11:00,2,101.03,101.2,101.03,101.09,3
20130801|2013-05-02 15:00,2,101.86,101.93,101.86,101.93,3
20130801|2013-05-03 02:30,3,101.88,101.88,101.88,101.88,1
20130801|2013-05-03 05:00,3,102.23,102.23,102.23,102.23,2
20130801|2013-05-03 06:30,3,102.48,102.48,102.48,102.48,1
20130801|2013-05-03 07:00,3,102.5,102.5,102.5,102.5,1
20130801|2013-05-03 08:30,3,103.05,103.05,103.03,103.03,2
20130801|2013-05-03 10:00,3,103.53,103.53,103.53,103.53,1
20130801|2013-05-03 11:30,3,103.34,103.34,103.34,103.34,1
20130801|2013-05-03 12:30,3,103.68,103.68,103.66,103.66,3
20130801|2013-05-06 00:30,6,103.91,103.91,103.91,103.91,1
20130801|2013-05-06 02:30,6,103.52,103.64,103.52,103.64,2
20130801|2013-05-06 03:00,6,103.63,104.04,103.63,103.64,7
20130801|2013-05-06 04:00,6,103.97,103.97,103.97,103.97,1
20130801|2013-05-06 04:30,6,103.84,103.84,103.84,103.84,2
20130801|2013-05-06 06:30,6,103.73,103.73,103.73,103.73,1
20130801|2013-05-06 15:00,6,104.57,104.57,104.57,104.57,1
20130801|2013-05-07 02:30,7,103.98,103.98,103.98,103.98,1
20130801|2013-05-07 03:00,7,104.07,104.07,104.04,104.04,2
20130801|2013-05-07 03:30,7,104.01,104.01,104.01,104.01,2
20130801|2013-05-07 04:30,7,104.19,104.19,104.19,104.19,1
20130801|2013-05-07 06:30,7,104.21,104.21,104.21,104.21,1
20130801|2013-05-07 07:00,7,104.55,104.73,104.55,104.73,2
20130801|2013-05-07 07:30,7,104.81,104.81,104.81,104.81,1
20130801|2013-05-07 09:00,7,104.27,104.27,104.06,104.06,2
20130801|2013-05-07 09:30,7,104.48,104.48,104.42,104.42,2
20130801|2013-05-07 10:00,7,104.26,104.34,104.24,104.34,5
20130801|2013-05-08 04:30,8,103.25,103.25,103.02,103.02,4
20130801|2013-05-08 07:00,8,103.48,103.48,103.48,103.48,2
20130801|2013-05-08 08:00,8,103.49,103.61,103.49,103.61,2
20130801|2013-05-08 09:00,8,104.06,104.07,104.06,104.07,3
20130801|2013-05-08 09:30,8,103.92,103.96,103.64,103.64,6
20130801|2013-05-08 10:30,8,103.65,103.65,103.4,103.4,2
20130801|2013-05-08 13:00,8,103.97,103.97,103.73,103.73,42
20130801|2013-05-08 13:30,8,103.71,103.77,103.64,103.64,79
20130801|2013-05-08 22:00,9,103.91,103.91,103.91,103.91,1
20130801|2013-05-09 07:00,9,103.04,103.16,103.04,103.16,2
20130801|2013-05-09 07:30,9,103.15,103.27,103.13,103.15,7
20130801|2013-05-09 08:00,9,103.31,103.36,103.31,103.31,3
20130801|2013-05-09 08:30,9,103.31,103.47,103.23,103.47,16
20130801|2013-05-09 09:00,9,103.41,103.48,103.36,103.48,10
20130801|2013-05-09 09:30,9,103.33,103.57,103.33,103.48,6
20130801|2013-05-09 10:00,9,103.16,103.55,103.16,103.55,8
20130801|2013-05-09 11:00,9,103.36,103.36,103.36,103.36,1
20130801|2013-05-09 12:00,9,103.36,103.36,103.36,103.36,1
20130801|2013-05-09 13:00,9,103.95,103.95,103.94,103.94,7
20130801|2013-05-09 13:30,9,103.58,103.58,103.58,103.58,1
20130801|2013-05-10 01:30,10,103.73,103.73,103.73,103.73,1
20130801|2013-05-10 06:00,10,103.34,103.34,103.34,103.34,1
20130801|2013-05-10 06:30,10,103.06,103.06,103.06,103.06,1
20130801|2013-05-10 07:00,10,102.5,102.53,102.39,102.39,4
20130801|2013-05-10 07:30,10,102.27,102.31,102.27,102.31,2
20130801|2013-05-10 08:00,10,102.14,102.14,101.89,101.89,3
20130801|2013-05-10 08:30,10,102.27,102.27,102.15,102.15,2
20130801|2013-05-10 09:00,10,101.57,101.57,101.57,101.57,1
20130801|2013-05-10 09:30,10,101.52,101.52,101.52,101.52,1
20130801|2013-05-10 10:00,10,101.44,101.44,101.44,101.44,1
20130801|2013-05-10 13:00,10,102.9,103.53,102.9,103.53,3
20130801|2013-05-13 06:00,13,102.36,102.36,102.36,102.36,1
20130801|2013-05-13 06:30,13,102.64,102.72,102.64,102.72,3
20130801|2013-05-13 07:30,13,102.75,102.75,102.75,102.75,1
20130801|2013-05-13 08:00,13,102.43,102.57,102.38,102.57,4
20130801|2013-05-13 08:30,13,102.64,102.64,102.28,102.28,5
20130801|2013-05-13 09:30,13,102.07,102.07,102.07,102.07,1
20130801|2013-05-13 10:00,13,102.1,102.1,102.1,102.1,1
20130801|2013-05-13 10:30,13,102.6,102.6,102.6,102.6,1
20130801|2013-05-14 02:00,14,102.65,102.65,102.65,102.65,1
20130801|2013-05-14 02:30,14,102.38,102.38,102.38,102.38,1
20130801|2013-05-14 06:30,14,101.97,102.23,101.97,102.23,2
20130801|2013-05-14 07:30,14,102.06,102.15,102.06,102.11,4
20130801|2013-05-14 08:00,14,102.24,102.33,102.05,102.05,18
20130801|2013-05-14 08:30,14,102.1,102.27,102.1,102.24,9
20130801|2013-05-14 09:00,14,102.13,102.25,102,102.25,9
20130801|2013-05-14 09:30,14,102.27,102.33,102.23,102.23,5
20130801|2013-05-14 10:00,14,102.42,102.5,102.34,102.45,17
20130801|2013-05-14 10:30,14,102.55,102.63,102.55,102.55,10
20130801|2013-05-14 11:00,14,102.43,102.43,102.43,102.43,2
20130801|2013-05-14 11:30,14,102.35,102.44,102.35,102.44,6
20130801|2013-05-14 12:00,14,102.48,102.48,102.3,102.33,5
20130801|2013-05-14 12:30,14,102.53,102.63,102.53,102.55,4
20130801|2013-05-14 13:00,14,102.31,102.44,101.94,102.32,25
20130801|2013-05-14 13:30,14,102.29,102.3,102.27,102.3,3
20130801|2013-05-14 23:30,15,102.36,102.36,102.36,102.36,1
20130801|2013-05-15 02:00,15,101.8,101.8,101.8,101.8,1
20130801|2013-05-15 07:00,15,101.79,101.79,101.75,101.75,2
20130801|2013-05-15 07:30,15,101.76,101.76,101.76,101.76,1
20130801|2013-05-15 08:00,15,101.42,101.49,101.34,101.34,6
20130801|2013-05-15 08:30,15,101.44,101.64,101.32,101.48,13
20130801|2013-05-15 09:00,15,101.29,101.29,101.07,101.11,13
20130801|2013-05-15 09:30,15,100.84,101,100.64,100.92,23
20130801|2013-05-15 10:00,15,100.84,101.17,100.69,101.01,24
20130801|2013-05-15 10:30,15,101.12,101.65,101.12,101.64,25
20130801|2013-05-15 11:00,15,101.75,102.44,101.75,102.44,44
20130801|2013-05-15 11:30,15,102.46,102.46,102.46,102.46,1
20130801|2013-05-15 12:00,15,102.51,102.51,102.43,102.47,7
20130801|2013-05-15 12:30,15,102.57,102.92,102.57,102.81,14
20130801|2013-05-15 13:00,15,102.83,103.21,102.83,103.21,8
20130801|2013-05-15 13:30,15,103.1,103.21,103.06,103.19,18
20130801|2013-05-15 14:00,15,103.19,103.2,103.15,103.2,7
20130801|2013-05-15 23:30,16,102.83,102.83,102.83,102.83,1
20130801|2013-05-16 00:30,16,102.83,102.83,102.83,102.83,4
20130801|2013-05-16 01:00,16,102.74,102.82,102.74,102.81,9
20130801|2013-05-16 02:00,16,102.88,102.9,102.85,102.87,7
20130801|2013-05-16 02:30,16,102.88,102.88,102.77,102.77,5
20130801|2013-05-16 03:00,16,102.56,102.56,102.56,102.56,2
20130801|2013-05-16 03:30,16,102.63,102.63,102.63,102.63,5
20130801|2013-05-16 04:00,16,102.65,102.65,102.65,102.65,3
20130801|2013-05-16 04:30,16,102.77,102.84,102.77,102.84,2
20130801|2013-05-16 05:30,16,102.86,103.21,102.86,103.12,15
20130801|2013-05-16 06:00,16,103.01,103.08,103.01,103.08,6
20130801|2013-05-16 06:30,16,103.18,103.18,103.18,103.18,3
20130801|2013-05-16 07:00,16,103.28,103.59,103.28,103.59,10
20130801|2013-05-16 07:30,16,103.5,103.66,103.5,103.58,10
20130801|2013-05-16 08:00,16,103.71,103.72,103.06,103.15,83
20130801|2013-05-16 08:30,16,103.18,103.41,103.18,103.28,27
20130801|2013-05-16 09:00,16,103.23,103.28,102.9,103.07,42
20130801|2013-05-16 09:30,16,103.13,103.67,103.1,103.67,26
20130801|2013-05-16 10:00,16,103.9,103.94,103.78,103.9,10
20130801|2013-05-16 10:30,16,103.8,103.8,103.8,103.8,1
20130801|2013-05-16 11:30,16,103.59,103.59,103.53,103.54,7
20130801|2013-05-16 12:00,16,103.74,103.74,103.61,103.69,15
20130801|2013-05-16 12:30,16,103.57,103.71,103.57,103.71,10
20130801|2013-05-16 13:00,16,103.62,103.84,103.5,103.68,37
20130801|2013-05-16 13:30,16,103.69,103.72,103.62,103.72,20
20130801|2013-05-16 14:00,16,103.52,103.52,103.52,103.52,1
20130801|2013-05-17 00:30,17,103.46,103.54,103.46,103.54,4
20130801|2013-05-17 01:00,17,103.53,103.59,103.42,103.59,11
20130801|2013-05-17 01:30,17,103.52,103.52,103.52,103.52,2
20130801|2013-05-17 02:00,17,103.27,103.46,103.22,103.46,6
20130801|2013-05-17 02:30,17,103.51,103.51,103.48,103.48,7
20130801|2013-05-17 03:00,17,103.31,103.54,103.31,103.51,12
20130801|2013-05-17 03:30,17,103.52,103.62,103.52,103.62,5
20130801|2013-05-17 04:00,17,103.63,103.8,103.63,103.8,4
20130801|2013-05-17 04:30,17,104.1,104.16,104.1,104.16,2
20130801|2013-05-17 05:00,17,104.27,104.27,104.25,104.25,2
20130801|2013-05-17 05:30,17,104.38,104.38,104.38,104.38,1
20130801|2013-05-17 06:00,17,104.38,104.38,104.35,104.35,6
20130801|2013-05-17 06:30,17,104.44,104.47,104.36,104.47,10
20130801|2013-05-17 07:00,17,104.53,104.71,104.41,104.41,15
20130801|2013-05-17 07:30,17,104.43,104.52,104.33,104.49,30
20130801|2013-05-17 08:00,17,104.54,104.7,104.33,104.35,40
20130801|2013-05-17 08:30,17,104.47,104.54,104.33,104.48,39
20130801|2013-05-17 09:00,17,104.55,104.65,104.17,104.43,47
20130801|2013-05-17 09:30,17,104.29,104.29,104,104,41
20130801|2013-05-17 10:00,17,103.8,103.98,103.67,103.89,23
20130801|2013-05-17 10:30,17,103.94,104.04,103.88,103.93,20
20130801|2013-05-17 11:00,17,104.09,104.18,104.09,104.11,10
20130801|2013-05-17 11:30,17,104.25,104.4,104.25,104.31,20
20130801|2013-05-17 12:00,17,104.32,104.34,104.13,104.22,25
20130801|2013-05-17 12:30,17,104.3,104.49,104.29,104.48,10
20130801|2013-05-17 13:00,17,104.38,104.51,104.29,104.44,19
20130801|2013-05-17 13:30,17,104.46,104.56,104.46,104.53,9
20130801|2013-05-17 14:00,17,104.43,104.43,104.43,104.43,2
20130801|2013-05-19 19:30,20,104.64,104.64,104.64,104.64,1
20130801|2013-05-20 01:00,20,104.34,104.35,104.34,104.35,2
20130801|2013-05-20 02:00,20,104.39,104.39,104.38,104.38,4
20130801|2013-05-20 02:30,20,104.2,104.2,104.2,104.2,5
20130801|2013-05-20 03:00,20,104.19,104.19,104.02,104.12,10
20130801|2013-05-20 03:30,20,104.15,104.16,104.06,104.16,4
20130801|2013-05-20 04:00,20,104.04,104.04,104.04,104.04,2
20130801|2013-05-20 05:30,20,104.09,104.09,104.09,104.09,1
20130801|2013-05-20 06:00,20,104.04,104.04,104.02,104.02,4
20130801|2013-05-20 06:30,20,103.99,103.99,103.98,103.98,4
20130801|2013-05-20 07:30,20,104.09,104.1,104.05,104.06,11
20130801|2013-05-20 08:00,20,103.83,104.05,103.83,104.03,24
20130801|2013-05-20 08:30,20,104.2,104.23,104.06,104.13,25
20130801|2013-05-20 09:00,20,104.22,104.45,104.21,104.25,44
20130801|2013-05-20 09:30,20,104.38,104.77,104.33,104.74,43
20130801|2013-05-20 10:00,20,104.86,105.12,104.77,104.87,81
20130801|2013-05-20 10:30,20,104.87,104.94,104.8,104.91,15
20130801|2013-05-20 11:00,20,104.98,105.03,104.84,104.94,20
20130801|2013-05-20 11:30,20,104.88,105.03,104.77,105.03,15
20130801|2013-05-20 12:00,20,105.06,105.06,104.82,104.9,24
20130801|2013-05-20 12:30,20,105.01,105.06,104.88,104.88,26
20130801|2013-05-20 13:00,20,104.77,105.09,104.62,104.69,50
20130801|2013-05-20 13:30,20,104.71,104.72,104.67,104.71,9
20130801|2013-05-20 14:00,20,104.69,104.69,104.62,104.62,4
20130801|2013-05-20 23:00,21,104.73,104.74,104.73,104.74,2
20130801|2013-05-21 00:00,21,104.9,104.9,104.9,104.9,2
20130801|2013-05-21 01:00,21,104.71,104.71,104.71,104.71,1
20130801|2013-05-21 01:30,21,104.75,104.75,104.64,104.64,4
20130801|2013-05-21 02:00,21,104.69,104.69,104.58,104.58,8
20130801|2013-05-21 02:30,21,104.52,104.55,104.45,104.5,8
20130801|2013-05-21 03:00,21,104.2,104.35,104.2,104.2,11
20130801|2013-05-21 03:30,21,104.31,104.31,104.12,104.17,8
20130801|2013-05-21 04:00,21,104.04,104.17,104.04,104.17,6
20130801|2013-05-21 04:30,21,104.18,104.18,104.09,104.09,5
20130801|2013-05-21 05:00,21,104.16,104.16,104.16,104.16,1
20130801|2013-05-21 05:30,21,104.02,104.2,104.02,104.2,4
20130801|2013-05-21 06:00,21,103.97,103.97,103.97,103.97,2
20130801|2013-05-21 06:30,21,103.87,104.07,103.87,104.07,4
20130801|2013-05-21 07:00,21,104.27,104.29,104.26,104.26,8
20130801|2013-05-21 07:30,21,104.08,104.16,103.93,103.96,7
20130801|2013-05-21 08:00,21,104.17,104.21,103.94,103.94,14
20130801|2013-05-21 08:30,21,104.3,104.37,104.16,104.16,43
20130801|2013-05-21 09:00,21,104.15,104.18,103.99,104.04,38
20130801|2013-05-21 09:30,21,103.9,103.91,103.62,103.82,74
20130801|2013-05-21 10:00,21,103.88,103.94,103.45,103.81,49
20130801|2013-05-21 10:30,21,103.73,104.05,103.73,104.05,39
20130801|2013-05-21 11:00,21,104.17,104.19,104.06,104.14,16
20130801|2013-05-21 11:30,21,104.24,104.44,104.24,104.32,17
20130801|2013-05-21 12:00,21,104.31,104.48,104.11,104.17,35
20130801|2013-05-21 12:30,21,104.19,104.3,104.04,104.2,33
20130801|2013-05-21 13:00,21,104.2,104.21,103.77,103.77,31
20130801|2013-05-21 13:30,21,103.78,103.78,103.69,103.75,10
20130801|2013-05-21 14:00,21,103.7,103.7,103.7,103.7,1
20130801|2013-05-21 14:30,21,103.59,103.64,103.59,103.64,2
20130801|2013-05-21 15:00,21,103.54,103.54,103.54,103.54,1
20130801|2013-05-21 22:00,22,103.53,103.53,103.53,103.53,1
20130801|2013-05-22 01:30,22,103.45,103.48,103.39,103.48,7
20130801|2013-05-22 02:00,22,103.44,103.44,103.2,103.2,8
20130801|2013-05-22 02:30,22,103.25,103.25,103.21,103.21,7
20130801|2013-05-22 03:00,22,103.15,103.16,103.07,103.07,9
20130801|2013-05-22 03:30,22,103.23,103.27,103.21,103.27,5
20130801|2013-05-22 04:00,22,103.03,103.03,102.87,102.87,2
20130801|2013-05-22 05:30,22,103.21,103.21,103.21,103.21,1
20130801|2013-05-22 06:30,22,103.46,103.48,103.46,103.48,4
20130801|2013-05-22 07:00,22,103.5,103.5,103.5,103.5,7
20130801|2013-05-22 08:00,22,103.24,103.24,102.86,102.96,28
20130801|2013-05-22 08:30,22,102.95,103.04,102.58,102.97,56
20130801|2013-05-22 09:00,22,103.01,103.51,103.01,103.38,26
20130801|2013-05-22 09:30,22,103.4,103.41,102.64,102.72,24
20130801|2013-05-22 10:00,22,102.72,103.22,102.72,103.16,42
20130801|2013-05-22 10:30,22,103.17,103.17,102.93,102.93,19
20130801|2013-05-22 11:00,22,102.89,103.07,102.89,102.98,14
20130801|2013-05-22 11:30,22,102.92,102.96,102.72,102.93,33
20130801|2013-05-22 12:00,22,102.92,103.01,102.86,103.01,12
20130801|2013-05-22 12:30,22,102.88,102.88,102.66,102.68,46
20130801|2013-05-22 13:00,22,102.7,102.73,102.09,102.46,183
20130801|2013-05-22 13:30,22,102.36,102.39,102.26,102.35,25
20130801|2013-05-22 14:30,22,102.22,102.22,102.22,102.22,1
20130801|2013-05-22 22:00,23,101.86,101.86,101.86,101.86,1
20130801|2013-05-22 22:30,23,101.92,101.92,101.84,101.84,4
20130801|2013-05-23 01:30,23,101.59,101.77,101.59,101.75,7
20130801|2013-05-23 02:00,23,101.73,101.73,101.45,101.56,7
20130801|2013-05-23 02:30,23,101.43,101.43,101.43,101.43,2
20130801|2013-05-23 03:00,23,101.41,101.43,100.94,101.08,15
20130801|2013-05-23 03:30,23,101.12,101.18,101.12,101.18,2
20130801|2013-05-23 05:00,23,101.39,101.39,101.39,101.39,3
20130801|2013-05-23 05:30,23,101.71,101.92,101.71,101.78,19
20130801|2013-05-23 06:00,23,101.7,101.72,101.68,101.72,6
20130801|2013-05-23 06:30,23,101.57,101.62,101.56,101.59,11
20130801|2013-05-23 07:00,23,101.51,101.51,101.21,101.28,22
20130801|2013-05-23 07:30,23,101.23,101.43,101.23,101.4,22
20130801|2013-05-23 08:00,23,101.2,101.26,100.95,101.14,42
20130801|2013-05-23 08:30,23,100.99,101.11,100.67,100.83,38
20130801|2013-05-23 09:00,23,100.75,101.31,100.53,101.31,29
20130801|2013-05-23 09:30,23,101.13,101.13,100.87,101.01,26
20130801|2013-05-23 10:00,23,101.01,101.32,101.01,101.11,70
20130801|2013-05-23 10:30,23,101.12,101.86,101.07,101.86,50
20130801|2013-05-23 11:00,23,101.8,102.07,101.66,101.96,36
20130801|2013-05-23 11:30,23,101.85,101.85,101.63,101.73,18
20130801|2013-05-23 12:00,23,101.67,101.78,101.66,101.66,26
20130801|2013-05-23 12:30,23,101.68,101.72,101.51,101.65,39
20130801|2013-05-23 13:00,23,101.5,102.39,101.5,102.18,87
20130801|2013-05-23 13:30,23,102.13,102.41,102.13,102.34,26
20130801|2013-05-23 14:00,23,102.4,102.4,102.3,102.3,4
20130801|2013-05-24 02:00,24,101.98,102.09,101.89,102.09,5
20130801|2013-05-24 02:30,24,102.18,102.18,101.95,101.95,9
20130801|2013-05-24 03:00,24,102.08,102.08,101.93,101.98,9
20130801|2013-05-24 03:30,24,102.14,102.14,102.14,102.14,3
20130801|2013-05-24 06:30,24,102.02,102.03,102.02,102.03,5
20130801|2013-05-24 07:00,24,102.02,102.07,101.96,101.96,5
20130801|2013-05-24 07:30,24,102,102.07,101.86,101.86,18
20130801|2013-05-24 08:00,24,101.7,101.7,101.48,101.64,18
20130801|2013-05-24 08:30,24,101.71,101.71,101.49,101.49,2
20130801|2013-05-24 09:00,24,101.55,101.62,101.54,101.54,12
20130801|2013-05-24 09:30,24,101.52,101.87,101.52,101.83,23
20130801|2013-05-24 10:00,24,101.71,101.84,101.63,101.77,28
20130801|2013-05-24 10:30,24,101.71,102,101.71,101.96,7
20130801|2013-05-24 11:00,24,102.08,102.08,101.88,101.93,25
20130801|2013-05-24 11:30,24,101.92,102.12,101.79,102.12,15
20130801|2013-05-24 12:00,24,102.17,102.48,102.06,102.46,24
20130801|2013-05-24 12:30,24,102.43,102.49,102.43,102.49,10
20130801|2013-05-24 13:00,24,102.41,102.42,102.29,102.29,13
20130801|2013-05-24 13:30,24,102.28,102.39,102.27,102.27,16
20130801|2013-05-27 02:30,28,102.2,102.2,102.12,102.12,4
20130801|2013-05-27 03:00,28,102.01,102.05,101.92,101.92,8
20130801|2013-05-27 06:30,28,102.19,102.19,102.19,102.19,1
20130801|2013-05-27 09:00,28,102.15,102.15,102.15,102.15,1
20130801|2013-05-27 11:30,28,102.37,102.37,102.37,102.37,1
20130801|2013-05-28 02:00,28,102.57,102.79,102.57,102.79,7
20130801|2013-05-28 03:00,28,103.09,103.18,102.98,102.98,5
20130801|2013-05-28 03:30,28,103.19,103.26,103.19,103.26,2
20130801|2013-05-28 04:00,28,103.33,103.33,103.33,103.33,2
20130801|2013-05-28 04:30,28,103.36,103.67,103.36,103.67,7
20130801|2013-05-28 05:00,28,103.64,103.82,103.64,103.79,6
20130801|2013-05-28 06:00,28,103.77,103.77,103.77,103.77,1
20130801|2013-05-28 06:30,28,103.82,104.12,103.82,103.84,8
20130801|2013-05-28 07:00,28,103.93,103.93,103.79,103.79,4
20130801|2013-05-28 07:30,28,104.03,104.03,104.03,104.03,2
20130801|2013-05-28 08:00,28,104.09,104.43,104.01,104.3,63
20130801|2013-05-28 08:30,28,104.2,104.32,104.2,104.28,18
20130801|2013-05-28 09:00,28,104.28,104.38,104.11,104.19,41
20130801|2013-05-28 09:30,28,104.12,104.14,103.96,103.97,59
20130801|2013-05-28 10:00,28,103.93,104.07,103.93,104.05,21
20130801|2013-05-28 10:30,28,104.02,104.23,103.97,104.03,26
20130801|2013-05-28 11:00,28,104.02,104.04,103.92,104.04,5
20130801|2013-05-28 11:30,28,104.11,104.16,104.09,104.12,10
20130801|2013-05-28 12:00,28,104.17,104.22,104.14,104.14,25
20130801|2013-05-28 12:30,28,104.09,104.13,104.09,104.13,3
20130801|2013-05-28 13:00,28,104.07,104.07,103.9,104.01,45
20130801|2013-05-28 13:30,28,104.04,104.12,104.04,104.12,12
20130801|2013-05-28 14:00,28,104.06,104.06,104.06,104.06,2
20130801|2013-05-28 23:00,29,103.89,103.89,103.88,103.88,2
20130801|2013-05-28 23:30,29,103.86,103.86,103.86,103.86,1
20130801|2013-05-29 00:30,29,103.91,103.91,103.91,103.91,1
20130801|2013-05-29 02:00,29,103.49,103.6,103.49,103.55,9
20130801|2013-05-29 02:30,29,103.55,103.55,103.39,103.45,9
20130801|2013-05-29 03:00,29,103.5,103.73,103.5,103.58,16
20130801|2013-05-29 04:00,29,103.66,103.75,103.66,103.75,4
20130801|2013-05-29 06:00,29,103.71,103.71,103.49,103.51,10
20130801|2013-05-29 06:30,29,103.67,103.67,103.47,103.57,7
20130801|2013-05-29 07:00,29,103.54,103.79,103.54,103.79,4
20130801|2013-05-29 07:30,29,103.58,103.61,103.56,103.61,10
20130801|2013-05-29 08:00,29,103.47,103.9,103.45,103.9,57
20130801|2013-05-29 08:30,29,103.97,104.11,103.82,103.89,40
20130801|2013-05-29 09:00,29,103.99,104.01,103.76,103.76,30
20130801|2013-05-29 09:30,29,103.67,103.93,103.67,103.79,25
20130801|2013-05-29 10:00,29,103.6,103.6,102.57,102.65,156
20130801|2013-05-29 10:30,29,102.73,102.95,102.73,102.88,33
20130801|2013-05-29 11:00,29,102.75,102.77,102.63,102.72,32
20130801|2013-05-29 11:30,29,102.71,102.71,102.4,102.44,31
20130801|2013-05-29 12:00,29,102.48,102.72,102.48,102.64,37
20130801|2013-05-29 12:30,29,102.71,102.71,102.45,102.7,18
20130801|2013-05-29 13:00,29,102.64,102.65,102.1,102.23,29
20130801|2013-05-29 13:30,29,102.2,102.2,102.03,102.13,11
20130801|2013-05-29 14:00,29,102.12,102.12,102.1,102.1,4
20130801|2013-05-29 15:30,29,102.13,102.13,102.13,102.13,1
20130801|2013-05-30 01:30,30,102.32,102.32,102.32,102.32,1
20130801|2013-05-30 02:00,30,102.2,102.2,101.94,101.94,8
20130801|2013-05-30 02:30,30,101.98,102.07,101.98,102.07,4
20130801|2013-05-30 03:00,30,101.98,101.98,101.82,101.86,14
20130801|2013-05-30 03:30,30,101.97,102.01,101.97,102.01,4
20130801|2013-05-30 04:00,30,101.74,101.74,101.6,101.71,5
20130801|2013-05-30 04:30,30,101.5,101.69,101.5,101.69,7
20130801|2013-05-30 05:00,30,101.47,101.47,101.38,101.38,6
20130801|2013-05-30 05:30,30,101.45,101.67,101.43,101.67,7
20130801|2013-05-30 06:00,30,101.52,101.52,101.52,101.52,1
20130801|2013-05-30 06:30,30,101.49,101.53,101.49,101.53,3
20130801|2013-05-30 07:00,30,101.46,101.57,101.46,101.57,2
20130801|2013-05-30 07:30,30,101.54,101.64,101.48,101.48,19
20130801|2013-05-30 08:00,30,101.42,101.42,100.97,101.15,40
20130801|2013-05-30 08:30,30,101.16,101.48,101,101.31,50
20130801|2013-05-30 09:00,30,101.27,101.29,101.07,101.11,29
20130801|2013-05-30 09:30,30,101.04,101.15,100.96,101.12,42
20130801|2013-05-30 10:00,30,101.08,102.09,101.08,102.08,74
20130801|2013-05-30 10:30,30,102.03,102.59,102.03,102.41,57
20130801|2013-05-30 11:00,30,102.41,102.63,102.3,102.55,39
20130801|2013-05-30 11:30,30,102.46,102.46,102.14,102.2,32
20130801|2013-05-30 12:00,30,102.07,102.07,101.68,101.85,33
20130801|2013-05-30 12:30,30,101.83,102.04,101.83,101.86,9
20130801|2013-05-30 13:00,30,101.82,102.3,101.8,102.03,34
20130801|2013-05-30 13:30,30,102.03,102.03,101.98,102,6
20130801|2013-05-30 14:00,30,101.99,101.99,101.98,101.98,4
20130801|2013-05-30 22:00,31,102.13,102.13,102.13,102.13,1
20130801|2013-05-31 01:30,31,101.8,101.8,101.8,101.8,2
20130801|2013-05-31 02:00,31,101.47,101.52,101.47,101.5,16
20130801|2013-05-31 02:30,31,101.36,101.6,101.32,101.58,8
20130801|2013-05-31 03:00,31,101.48,101.57,101.36,101.36,15
20130801|2013-05-31 04:30,31,101.32,101.32,101.32,101.32,3
20130801|2013-05-31 05:30,31,101.41,101.41,101.41,101.41,3
20130801|2013-05-31 06:00,31,101.4,101.4,101.4,101.4,2
20130801|2013-05-31 06:30,31,101.22,101.22,101.22,101.22,3
20130801|2013-05-31 07:00,31,101.28,101.41,101.28,101.41,2
20130801|2013-05-31 07:30,31,101.32,101.32,101.12,101.12,10
20130801|2013-05-31 08:00,31,101.16,101.19,101.04,101.09,30
20130801|2013-05-31 08:30,31,101.03,101.33,101.02,101.11,30
20130801|2013-05-31 09:00,31,101.08,101.27,101.01,101.23,29
20130801|2013-05-31 09:30,31,101.32,101.34,101.07,101.12,44
20130801|2013-05-31 10:00,31,100.98,100.98,100.52,100.88,94
20130801|2013-05-31 10:30,31,100.91,100.92,100.86,100.92,15
20130801|2013-05-31 11:00,31,100.88,100.95,100.82,100.95,9
20130801|2013-05-31 11:30,31,101.09,101.24,101.07,101.24,8
20130801|2013-05-31 12:00,31,101.06,101.1,100.83,100.86,29
20130801|2013-05-31 12:30,31,100.89,100.93,100.76,100.93,27
20130801|2013-05-31 13:00,31,100.98,100.98,100.11,100.2,66
20130801|2013-05-31 13:30,31,100.23,100.33,100.23,100.27,15
20130801|2013-05-31 14:30,31,99.96,99.96,99.96,99.96,3
20130801|2013-05-31 16:00,31,99.86,99.86,99.86,99.86,1
20130801|2013-06-02 19:30,3,99.69,99.69,99.68,99.68,4
20130801|2013-06-02 23:00,3,100.07,100.07,100.07,100.07,1
20130801|2013-06-02 23:30,3,100.12,100.12,100.12,100.12,1
20130801|2013-06-03 00:30,3,99.86,99.87,99.86,99.87,3
20130801|2013-06-03 01:00,3,99.99,100.1,99.99,100.1,6
20130801|2013-06-03 01:30,3,100.14,100.14,100.07,100.07,11
20130801|2013-06-03 02:00,3,100,100,99.54,99.54,6
20130801|2013-06-03 03:30,3,100.17,100.17,100.17,100.17,3
20130801|2013-06-03 04:00,3,100.29,100.29,100.29,100.29,1
20130801|2013-06-03 04:30,3,100.44,100.44,100.44,100.44,2
20130801|2013-06-03 05:00,3,100.67,100.68,100.67,100.68,4
20130801|2013-06-03 05:30,3,100.83,100.83,100.83,100.83,3
20130801|2013-06-03 06:00,3,100.91,101.71,100.91,101.61,16
20130801|2013-06-03 06:30,3,101.57,101.57,101.4,101.4,10
20130801|2013-06-03 07:00,3,101.53,101.57,101.53,101.57,6
20130801|2013-06-03 07:30,3,101.46,101.51,101.15,101.21,30
20130801|2013-06-03 08:00,3,100.88,101.45,100.85,101.34,31
20130801|2013-06-03 08:30,3,101.28,101.41,101.06,101.37,67
20130801|2013-06-03 09:00,3,101.31,102.06,101.23,101.79,100
20130801|2013-06-03 09:30,3,101.83,101.83,101.48,101.58,39
20130801|2013-06-03 10:00,3,101.52,101.71,101.38,101.69,35
20130801|2013-06-03 10:30,3,101.73,102.03,101.73,102.02,53
20130801|2013-06-03 11:00,3,102.02,102.08,101.86,102.02,36
20130801|2013-06-03 11:30,3,101.96,101.98,101.94,101.95,13
20130801|2013-06-03 12:00,3,101.84,101.84,101.76,101.76,8
20130801|2013-06-03 12:30,3,101.91,101.99,101.88,101.98,10
20130801|2013-06-03 13:00,3,101.93,101.98,101.7,101.84,35
20130801|2013-06-03 13:30,3,101.86,101.93,101.86,101.93,11
20130801|2013-06-03 14:00,3,101.92,101.92,101.88,101.88,2
20130801|2013-06-04 00:30,4,101.66,101.66,101.66,101.66,3
20130801|2013-06-04 02:00,4,101.74,101.74,101.74,101.74,2
20130801|2013-06-04 02:30,4,101.59,101.59,101.44,101.44,9
20130801|2013-06-04 03:00,4,101.43,101.43,101.43,101.43,4
20130801|2013-06-04 03:30,4,101.64,101.64,101.51,101.51,5
20130801|2013-06-04 05:00,4,101.54,101.54,101.54,101.54,1
20130801|2013-06-04 06:30,4,101.61,101.7,101.61,101.7,2
20130801|2013-06-04 07:00,4,101.85,102.04,101.85,101.91,19
20130801|2013-06-04 07:30,4,102.05,102.24,102.05,102.12,7
20130801|2013-06-04 08:00,4,101.92,101.95,101.63,101.68,32
20130801|2013-06-04 08:30,4,101.59,101.72,101.53,101.67,24
20130801|2013-06-04 09:00,4,101.68,101.68,101.22,101.29,30
20130801|2013-06-04 09:30,4,101.41,101.47,101.31,101.42,7
20130801|2013-06-04 10:00,4,101.46,102,101.46,101.97,43
20130801|2013-06-04 10:30,4,102.04,103.07,102.04,102.98,71
20130801|2013-06-04 11:00,4,102.97,103.17,102.87,102.99,40
20130801|2013-06-04 11:30,4,102.9,102.96,102.86,102.91,16
20130801|2013-06-04 12:00,4,102.91,103.13,102.86,102.92,40
20130801|2013-06-04 12:30,4,102.9,103.03,102.76,102.76,39
20130801|2013-06-04 13:00,4,102.71,102.91,102.39,102.91,46
20130801|2013-06-04 13:30,4,102.86,102.87,102.82,102.84,6
20130801|2013-06-04 14:00,4,102.9,102.9,102.89,102.89,2
20130801|2013-06-04 14:30,4,103.02,103.02,103.02,103.02,1
20130801|2013-06-04 23:30,5,102.92,102.92,102.92,102.92,5
20130801|2013-06-05 02:00,5,103.27,103.3,103.17,103.3,6
20130801|2013-06-05 02:30,5,103.21,103.24,103.21,103.23,7
20130801|2013-06-05 03:00,5,103.24,103.25,103.05,103.25,10
20130801|2013-06-05 04:30,5,103.3,103.3,103.3,103.3,1
20130801|2013-06-05 05:30,5,103,103,102.94,102.98,20
20130801|2013-06-05 06:00,5,103.21,103.26,103.19,103.26,30
20130801|2013-06-05 06:30,5,103.28,103.32,103.22,103.28,18
20130801|2013-06-05 07:00,5,103.21,103.27,103.21,103.27,3
20130801|2013-06-05 07:30,5,103.12,103.28,103.12,103.28,5
20130801|2013-06-05 08:00,5,103.37,103.42,103.14,103.14,10
20130801|2013-06-05 08:30,5,103.33,103.33,103.15,103.19,13
20130801|2013-06-05 09:00,5,103.08,103.42,103.08,103.33,17
20130801|2013-06-05 09:30,5,103.62,103.64,103.43,103.5,22
20130801|2013-06-05 10:00,5,103.38,103.64,103.3,103.64,44
20130801|2013-06-05 10:30,5,103.67,103.67,103.41,103.42,36
20130801|2013-06-05 11:00,5,103.43,103.45,103.24,103.29,27
20130801|2013-06-05 11:30,5,103.32,103.5,103.31,103.45,27
20130801|2013-06-05 12:00,5,103.41,103.64,103.41,103.63,20
20130801|2013-06-05 12:30,5,103.64,103.72,103.51,103.51,25
20130801|2013-06-05 13:00,5,103.52,103.58,102.6,102.72,54
20130801|2013-06-05 13:30,5,102.72,102.72,102.57,102.71,8
20130801|2013-06-06 02:00,6,102.78,103,102.77,103,14
20130801|2013-06-06 02:30,6,103.02,103.05,103.02,103.05,8
20130801|2013-06-06 03:00,6,103.14,103.14,103.01,103.05,12
20130801|2013-06-06 03:30,6,103.16,103.2,103.16,103.17,3
20130801|2013-06-06 04:00,6,103.03,103.03,103.03,103.03,1
20130801|2013-06-06 04:30,6,102.97,102.97,102.97,102.97,1
20130801|2013-06-06 05:00,6,102.87,102.87,102.78,102.78,3
20130801|2013-06-06 05:30,6,102.75,102.83,102.75,102.83,6
20130801|2013-06-06 06:00,6,102.78,102.83,102.66,102.83,14
20130801|2013-06-06 06:30,6,102.84,102.84,102.84,102.84,2
20130801|2013-06-06 07:00,6,102.88,102.99,102.88,102.99,4
20130801|2013-06-06 07:30,6,102.96,103.06,102.8,102.8,21
20130801|2013-06-06 08:00,6,102.83,102.94,102.69,102.83,73
20130801|2013-06-06 08:30,6,102.83,103.03,102.83,102.97,12
20130801|2013-06-06 09:00,6,103.14,103.47,103.14,103.47,52
20130801|2013-06-06 09:30,6,103.46,103.66,103.46,103.54,44
20130801|2013-06-06 10:00,6,103.53,103.54,103.3,103.43,69
20130801|2013-06-06 10:30,6,103.41,103.53,103.22,103.37,63
20130801|2013-06-06 11:00,6,103.38,103.52,103.36,103.5,16
20130801|2013-06-06 11:30,6,103.4,103.4,103.3,103.4,8
20130801|2013-06-06 12:00,6,103.43,103.54,103.43,103.44,12
20130801|2013-06-06 12:30,6,103.46,103.52,103.43,103.43,25
20130801|2013-06-06 13:00,6,103.35,103.48,103.19,103.34,56
20130801|2013-06-06 13:30,6,103.27,103.37,103.26,103.29,19
20130801|2013-06-06 14:00,6,103.29,103.3,103.29,103.3,2
20130801|2013-06-06 15:00,6,103.29,103.29,103.29,103.29,1
20130801|2013-06-07 02:00,7,103.42,103.55,103.41,103.55,8
20130801|2013-06-07 02:30,7,103.63,103.66,103.63,103.65,4
20130801|2013-06-07 03:00,7,103.8,103.89,103.55,103.55,13
20130801|2013-06-07 03:30,7,103.76,103.76,103.76,103.76,2
20130801|2013-06-07 04:00,7,103.81,103.81,103.81,103.81,2
20130801|2013-06-07 05:00,7,103.76,103.76,103.76,103.76,2
20130801|2013-06-07 05:30,7,103.87,103.89,103.87,103.89,4
20130801|2013-06-07 06:00,7,103.84,103.84,103.84,103.84,2
20130801|2013-06-07 06:30,7,103.97,103.97,103.92,103.92,7
20130801|2013-06-07 07:00,7,103.94,104.08,103.78,103.79,10
20130801|2013-06-07 07:30,7,103.94,103.94,103.12,103.19,42
20130801|2013-06-07 08:00,7,102.94,103.08,102.69,102.86,52
20130801|2013-06-07 08:30,7,102.76,103.27,102.76,103.18,47
20130801|2013-06-07 09:00,7,103.31,104.26,103.31,104.17,84
20130801|2013-06-07 09:30,7,104.22,104.33,104.14,104.27,71
20130801|2013-06-07 10:00,7,104.28,104.29,104.08,104.16,64
20130801|2013-06-07 10:30,7,104.16,104.76,104.16,104.67,66
20130801|2013-06-07 11:00,7,104.68,104.68,104.37,104.38,69
20130801|2013-06-07 11:30,7,104.4,104.58,104.4,104.57,16
20130801|2013-06-07 12:00,7,104.64,104.64,104.44,104.45,22
20130801|2013-06-07 12:30,7,104.47,104.47,104.27,104.32,9
20130801|2013-06-07 13:00,7,104.18,104.44,104.18,104.42,45
20130801|2013-06-07 13:30,7,104.41,104.45,104.41,104.41,6
20130801|2013-06-07 14:00,7,104.46,104.46,104.46,104.46,1
20130801|2013-06-10 00:30,10,104.29,104.29,104.29,104.29,2
20130801|2013-06-10 01:00,10,104.31,104.31,104.31,104.31,2
20130801|2013-06-10 01:30,10,104.34,104.35,104.34,104.35,2
20130801|2013-06-10 02:00,10,104.34,104.34,104.21,104.24,8
20130801|2013-06-10 02:30,10,104.2,104.2,104.01,104.1,14
20130801|2013-06-10 03:00,10,104.11,104.11,103.88,104,29
20130801|2013-06-10 03:30,10,103.97,104.14,103.94,104.14,18
20130801|2013-06-10 04:00,10,104.19,104.26,104.15,104.15,6
20130801|2013-06-10 04:30,10,104.18,104.18,104.18,104.18,2
20130801|2013-06-10 05:00,10,104.03,104.03,104.02,104.02,3
20130801|2013-06-10 06:00,10,104.02,104.04,103.94,103.94,8
20130801|2013-06-10 06:30,10,103.91,103.91,103.76,103.79,15
20130801|2013-06-10 07:00,10,103.84,103.91,103.74,103.91,10
20130801|2013-06-10 07:30,10,103.9,103.97,103.66,103.66,41
20130801|2013-06-10 08:00,10,103.68,104.06,103.67,103.86,71
20130801|2013-06-10 08:30,10,103.82,103.97,103.73,103.97,53
20130801|2013-06-10 09:00,10,103.87,104.09,103.72,104.09,55
20130801|2013-06-10 09:30,10,104.06,104.3,104.05,104.09,85
20130801|2013-06-10 10:00,10,104.1,104.1,103.83,103.99,98
20130801|2013-06-10 10:30,10,104.02,104.2,104.01,104.04,101
20130801|2013-06-10 11:00,10,104.04,104.04,103.87,103.99,49
20130801|2013-06-10 11:30,10,103.93,104.03,103.93,104.03,12
20130801|2013-06-10 12:00,10,103.99,104.04,103.89,103.96,42
20130801|2013-06-10 12:30,10,103.9,104.02,103.82,103.98,54
20130801|2013-06-10 13:00,10,103.95,103.99,103.82,103.89,41
20130801|2013-06-10 13:30,10,103.85,103.85,103.85,103.85,6
20130801|2013-06-10 14:00,10,103.81,103.81,103.81,103.81,1
20130801|2013-06-10 14:30,10,103.7,103.7,103.7,103.7,1
20130801|2013-06-10 15:00,10,103.77,103.77,103.75,103.77,3
20130801|2013-06-10 22:00,11,103.78,103.78,103.78,103.78,1
20130801|2013-06-11 00:00,11,103.64,103.64,103.64,103.64,2
20130801|2013-06-11 01:00,11,103.59,103.59,103.56,103.57,4
20130801|2013-06-11 01:30,11,103.63,103.71,103.63,103.71,3
20130801|2013-06-11 02:00,11,103.71,103.71,103.37,103.39,14
20130801|2013-06-11 02:30,11,103.41,103.41,103.34,103.36,12
20130801|2013-06-11 03:00,11,103.4,103.56,103.37,103.47,42
20130801|2013-06-11 03:30,11,103.54,103.71,103.45,103.71,20
20130801|2013-06-11 04:00,11,103.63,103.63,103.51,103.51,7
20130801|2013-06-11 04:30,11,103.58,103.58,103.42,103.47,22
20130801|2013-06-11 05:00,11,103.45,103.45,103.42,103.42,4
20130801|2013-06-11 05:30,11,103.05,103.12,102.62,102.75,30
20130801|2013-06-11 06:00,11,102.69,102.86,102.61,102.61,38
20130801|2013-06-11 06:30,11,102.56,102.62,102.43,102.52,49
20130801|2013-06-11 07:00,11,102.49,102.63,102.36,102.51,36
20130801|2013-06-11 07:30,11,102.44,102.74,102.44,102.56,43
20130801|2013-06-11 08:00,11,102.53,102.53,101.9,102.19,70
20130801|2013-06-11 08:30,11,102.16,102.48,102.12,102.46,34
20130801|2013-06-11 09:00,11,102.04,102.15,102.04,102.15,7
20130801|2013-06-11 09:30,11,102.51,102.51,102.23,102.3,10
20130801|2013-06-11 11:30,11,102.56,102.56,102.56,102.56,5
20130801|2013-06-11 12:00,11,102.66,102.69,102.43,102.49,43
20130801|2013-06-11 12:30,11,102.49,102.5,102.13,102.13,24
20130801|2013-06-11 13:00,11,102.14,102.88,102.14,102.88,68
20130801|2013-06-11 13:30,11,102.9,102.9,102.9,102.9,3
20130801|2013-06-11 22:00,12,102.59,102.59,102.56,102.56,4
20130801|2013-06-12 00:30,12,102.39,102.39,102.39,102.39,2
20130801|2013-06-12 01:00,12,102.39,102.42,102.39,102.42,11
20130801|2013-06-12 02:00,12,102.39,102.73,102.39,102.73,27
20130801|2013-06-12 02:30,12,102.78,102.99,102.78,102.84,22
20130801|2013-06-12 03:00,12,102.87,102.92,102.85,102.85,16
20130801|2013-06-12 03:30,12,103.11,103.28,103.11,103.28,6
20130801|2013-06-12 04:00,12,103.25,103.53,103.25,103.41,17
20130801|2013-06-12 04:30,12,103.24,103.24,103.22,103.22,3
20130801|2013-06-12 05:00,12,103.21,103.31,103.21,103.28,5
20130801|2013-06-12 05:30,12,103.46,103.46,103.4,103.4,2
20130801|2013-06-12 06:00,12,103.26,103.31,103.17,103.17,4
20130801|2013-06-12 06:30,12,103.29,103.46,103.25,103.37,13
20130801|2013-06-12 07:00,12,103.34,103.36,103.08,103.12,27
20130801|2013-06-12 07:30,12,103.02,103.17,103.02,103.02,41
20130801|2013-06-12 08:00,12,103.03,103.88,103.03,103.66,138
20130801|2013-06-12 08:30,12,103.7,103.72,103.56,103.71,41
20130801|2013-06-12 09:00,12,103.61,103.91,103.59,103.69,55
20130801|2013-06-12 09:30,12,103.54,103.84,103.37,103.42,173
20130801|2013-06-12 10:00,12,103.45,104.14,103.4,103.93,173
20130801|2013-06-12 10:30,12,103.92,103.99,103.59,103.71,61
20130801|2013-06-12 11:00,12,103.63,103.67,103.52,103.58,68
20130801|2013-06-12 11:30,12,103.7,103.78,103.7,103.7,25
20130801|2013-06-12 12:00,12,103.72,103.76,103.64,103.67,17
20130801|2013-06-12 12:30,12,103.68,103.8,103.62,103.66,35
20130801|2013-06-12 13:00,12,103.63,103.65,103.39,103.58,152
20130801|2013-06-12 13:30,12,103.61,103.61,103.56,103.58,26
20130801|2013-06-12 14:00,12,103.55,103.56,103.53,103.53,5
20130801|2013-06-12 14:30,12,103.51,103.55,103.51,103.55,3
20130801|2013-06-12 16:00,12,103.52,103.52,103.44,103.44,3
20130801|2013-06-12 21:00,13,103.29,103.29,103.29,103.29,1
20130801|2013-06-12 22:00,13,103.29,103.29,103.29,103.29,1
20130801|2013-06-12 22:30,13,103.14,103.14,103.14,103.14,2
20130801|2013-06-13 01:00,13,103.15,103.15,103.15,103.15,1
20130801|2013-06-13 01:30,13,103.2,103.23,103.2,103.23,7
20130801|2013-06-13 02:00,13,103.1,103.12,103.02,103.02,8
20130801|2013-06-13 02:30,13,103.07,103.09,102.93,103.04,44
20130801|2013-06-13 03:00,13,102.93,102.96,102.8,102.91,31
20130801|2013-06-13 03:30,13,103.01,103.1,102.98,103.1,15
20130801|2013-06-13 04:00,13,103.02,103.02,102.93,103.01,22
20130801|2013-06-13 04:30,13,103.06,103.33,103.04,103.28,15
20130801|2013-06-13 05:00,13,103.26,103.27,103.23,103.23,10
20130801|2013-06-13 05:30,13,103.22,103.39,103.22,103.35,9
20130801|2013-06-13 06:00,13,103.34,103.34,103.34,103.34,1
20130801|2013-06-13 06:30,13,103.3,103.32,103.24,103.24,14
20130801|2013-06-13 07:00,13,103.22,103.25,103.02,103.17,41
20130801|2013-06-13 07:30,13,103.22,103.51,103.11,103.43,27
20130801|2013-06-13 08:00,13,103.47,103.75,103.46,103.51,194
20130801|2013-06-13 08:30,13,103.5,103.8,103.48,103.7,110
20130801|2013-06-13 09:00,13,103.73,103.97,103.72,103.91,162
20130801|2013-06-13 09:30,13,103.9,103.95,103.7,103.89,122
20130801|2013-06-13 10:00,13,103.87,104.23,103.81,103.89,440
20130801|2013-06-13 10:30,13,103.85,104.07,103.85,104,107
20130801|2013-06-13 11:00,13,104.03,104.14,103.95,104.1,49
20130801|2013-06-13 11:30,13,104.02,104.16,104.02,104.1,48
20130801|2013-06-13 12:00,13,104.08,104.16,104.04,104.16,37
20130801|2013-06-13 12:30,13,104.15,104.37,104.12,104.3,55
20130801|2013-06-13 13:00,13,104.34,105.11,104.24,105,242
20130801|2013-06-13 13:30,13,104.92,104.97,104.84,104.84,11
20130801|2013-06-13 14:00,13,104.91,104.91,104.91,104.91,1
20130801|2013-06-13 14:30,13,104.93,104.93,104.91,104.91,4
20130801|2013-06-13 15:00,13,104.9,104.92,104.9,104.92,3
20130801|2013-06-13 15:30,13,104.92,104.92,104.92,104.92,2
20130801|2013-06-13 19:00,14,104.8,104.8,104.8,104.8,1
20130801|2013-06-13 21:00,14,104.78,104.78,104.78,104.78,1
20130801|2013-06-13 22:00,14,104.7,104.7,104.7,104.7,1
20130801|2013-06-13 22:30,14,104.75,104.75,104.75,104.75,1
20130801|2013-06-13 23:00,14,104.7,104.8,104.7,104.8,4
20130801|2013-06-14 01:00,14,104.6,104.73,104.6,104.73,10
20130801|2013-06-14 01:30,14,104.7,104.71,104.64,104.64,8
20130801|2013-06-14 02:00,14,104.56,104.87,104.5,104.87,28
20130801|2013-06-14 02:30,14,104.82,104.9,104.82,104.9,2
20130801|2013-06-14 03:00,14,104.84,105.18,104.78,105.15,45
20130801|2013-06-14 03:30,14,105.07,105.1,104.91,105.02,23
20130801|2013-06-14 04:00,14,105.02,105.58,105.02,105.35,61
20130801|2013-06-14 04:30,14,105.45,105.48,105.24,105.26,18
20130801|2013-06-14 05:00,14,105.2,105.35,105.2,105.34,5
20130801|2013-06-14 05:30,14,105.3,105.41,105.25,105.29,23
20130801|2013-06-14 06:00,14,105.44,105.44,105.4,105.4,6
20130801|2013-06-14 06:30,14,105.31,105.47,105.31,105.46,7
20130801|2013-06-14 07:00,14,105.43,105.55,105.43,105.5,21
20130801|2013-06-14 07:30,14,105.53,105.85,105.53,105.75,191
20130801|2013-06-14 08:00,14,105.87,106.4,105.85,106.18,322
20130801|2013-06-14 08:30,14,106.21,106.63,106.12,106.6,228
20130801|2013-06-14 09:00,14,106.6,106.6,106.24,106.31,191
20130801|2013-06-14 09:30,14,106.3,106.35,106.09,106.21,156
20130801|2013-06-14 10:00,14,106.2,106.41,106.05,106.06,219
20130801|2013-06-14 10:30,14,106.04,106.1,105.91,105.95,137
20130801|2013-06-14 11:00,14,105.95,106.08,105.84,106.02,89
20130801|2013-06-14 11:30,14,106.05,106.34,106,106.24,132
20130801|2013-06-14 12:00,14,106.21,106.45,106.15,106.35,83
20130801|2013-06-14 12:30,14,106.32,106.44,106.2,106.23,35
20130801|2013-06-14 13:00,14,106.23,106.23,105.79,105.94,202
20130801|2013-06-14 13:30,14,105.93,105.93,105.76,105.76,51
20130801|2013-06-14 14:00,14,105.76,105.91,105.76,105.91,4
20130801|2013-06-14 14:30,14,105.86,105.87,105.86,105.87,3
20130801|2013-06-14 15:00,14,105.83,105.83,105.83,105.83,1
20130801|2013-06-14 16:00,14,105.82,105.82,105.82,105.82,8
20130801|2013-06-16 18:30,17,105.85,105.88,105.85,105.88,8
20130801|2013-06-16 19:00,17,105.9,105.9,105.86,105.86,3
20130801|2013-06-16 23:00,17,105.7,105.7,105.7,105.7,1
20130801|2013-06-17 00:00,17,105.56,105.56,105.42,105.46,14
20130801|2013-06-17 00:30,17,105.5,105.5,105.5,105.5,2
20130801|2013-06-17 01:00,17,105.63,105.93,105.63,105.93,20
20130801|2013-06-17 01:30,17,105.88,105.88,105.88,105.88,4
20130801|2013-06-17 02:00,17,105.95,106.08,105.94,106.04,18
20130801|2013-06-17 02:30,17,105.95,106.22,105.95,106.14,38
20130801|2013-06-17 03:00,17,106.21,106.34,106.16,106.32,40
20130801|2013-06-17 03:30,17,106.28,106.28,106.22,106.24,12
20130801|2013-06-17 04:00,17,106.1,106.1,106.1,106.1,3
20130801|2013-06-17 04:30,17,106.34,106.55,106.3,106.53,27
20130801|2013-06-17 05:00,17,106.48,106.48,106.38,106.38,9
20130801|2013-06-17 05:30,17,106.29,106.29,106.13,106.26,17
20130801|2013-06-17 06:00,17,106.27,106.27,106.27,106.27,2
20130801|2013-06-17 06:30,17,106.36,106.39,106.13,106.14,10
20130801|2013-06-17 07:00,17,106.24,106.24,105.98,106.13,29
20130801|2013-06-17 07:30,17,106.16,106.16,105.89,105.91,34
20130801|2013-06-17 08:00,17,105.93,106.3,105.89,106.09,88
20130801|2013-06-17 08:30,17,106.12,106.28,106.01,106.26,56
20130801|2013-06-17 09:00,17,106.22,106.27,105.96,106.02,108
20130801|2013-06-17 09:30,17,106,106.36,105.94,106.05,128
20130801|2013-06-17 10:00,17,106.13,106.19,105.88,105.97,92
20130801|2013-06-17 10:30,17,105.95,106.2,105.93,106.11,66
20130801|2013-06-17 11:00,17,106.08,106.08,105.88,105.94,67
20130801|2013-06-17 11:30,17,105.91,106.08,105.89,106.05,60
20130801|2013-06-17 12:00,17,105.99,106,105.68,105.72,95
20130801|2013-06-17 12:30,17,105.67,105.79,105.66,105.76,43
20130801|2013-06-17 13:00,17,105.75,105.84,105.28,105.53,168
20130801|2013-06-17 13:30,17,105.54,105.62,105.53,105.58,22
20130801|2013-06-17 14:00,17,105.53,105.56,105.52,105.56,5
20130801|2013-06-17 14:30,17,105.6,105.6,105.6,105.6,2
20130801|2013-06-17 19:00,18,105.73,105.73,105.73,105.73,1
20130801|2013-06-18 00:30,18,105.6,105.6,105.6,105.6,3
20130801|2013-06-18 01:00,18,105.54,105.65,105.54,105.65,4
20130801|2013-06-18 01:30,18,105.53,105.53,105.49,105.49,12
20130801|2013-06-18 02:00,18,105.45,105.45,105.29,105.4,22
20130801|2013-06-18 02:30,18,105.43,105.6,105.34,105.34,19
20130801|2013-06-18 03:00,18,105.5,105.5,105.19,105.24,38
20130801|2013-06-18 03:30,18,105.28,105.33,105.28,105.29,11
20130801|2013-06-18 05:00,18,105.33,105.35,105.33,105.35,3
20130801|2013-06-18 05:30,18,105.3,105.3,105.28,105.3,12
20130801|2013-06-18 06:00,18,105.28,105.28,105.28,105.28,3
20130801|2013-06-18 06:30,18,105.33,105.37,105.26,105.34,10
20130801|2013-06-18 07:00,18,105.38,105.88,105.38,105.84,39
20130801|2013-06-18 07:30,18,105.8,105.87,105.75,105.83,27
20130801|2013-06-18 08:00,18,105.75,106.22,105.75,106.06,126
20130801|2013-06-18 08:30,18,106.05,106.18,105.96,106.09,30
20130801|2013-06-18 09:00,18,106.06,106.06,105.87,105.87,20
20130801|2013-06-18 09:30,18,105.88,105.88,105.54,105.67,112
20130801|2013-06-18 10:00,18,105.71,105.71,105.53,105.57,41
20130801|2013-06-18 10:30,18,105.72,105.72,105.41,105.55,41
20130801|2013-06-18 11:00,18,105.6,105.62,105.53,105.53,26
20130801|2013-06-18 11:30,18,105.78,105.82,105.73,105.82,14
20130801|2013-06-18 12:00,18,105.8,105.91,105.79,105.81,12
20130801|2013-06-18 12:30,18,105.81,105.82,105.81,105.82,2
20130801|2013-06-18 13:00,18,106,106.17,105.94,106.02,104
20130801|2013-06-18 13:30,18,106.02,106.03,105.98,106.03,7
20130801|2013-06-18 14:00,18,105.97,105.97,105.97,105.97,9
20130801|2013-06-18 15:30,18,106.06,106.15,106.06,106.15,12
20130801|2013-06-18 16:00,18,106.12,106.12,106.12,106.12,1
20130801|2013-06-18 20:00,19,106.04,106.04,106.04,106.04,1
20130801|2013-06-18 23:30,19,106.05,106.05,106.05,106.05,2
20130801|2013-06-19 01:00,19,106.07,106.07,106.07,106.07,4
20130801|2013-06-19 01:30,19,106.1,106.22,106.1,106.22,19
20130801|2013-06-19 02:00,19,106.29,106.29,106.18,106.19,29
20130801|2013-06-19 02:30,19,106.3,106.32,106.29,106.32,4
20130801|2013-06-19 03:00,19,106.27,106.31,106.14,106.14,49
20130801|2013-06-19 03:30,19,106.15,106.37,106.15,106.37,6
20130801|2013-06-19 04:00,19,106.47,106.59,106.47,106.56,12
20130801|2013-06-19 04:30,19,106.51,106.51,106.51,106.51,4
20130801|2013-06-19 05:30,19,106.31,106.31,106.31,106.31,3
20130801|2013-06-19 06:00,19,106.34,106.34,106.12,106.12,8
20130801|2013-06-19 06:30,19,106.18,106.4,106.17,106.4,12
20130801|2013-06-19 07:00,19,106.25,106.32,106.25,106.31,9
20130801|2013-06-19 07:30,19,106.22,106.24,106.12,106.12,21
20130801|2013-06-19 08:00,19,106.24,106.34,106.23,106.34,32
20130801|2013-06-19 08:30,19,106.33,106.44,106.27,106.42,22
20130801|2013-06-19 09:00,19,106.39,106.43,106.31,106.34,28
20130801|2013-06-19 09:30,19,106.32,106.32,105.99,106.11,104
20130801|2013-06-19 10:00,19,106.03,106.08,105.8,106.06,164
20130801|2013-06-19 10:30,19,106.07,106.18,106.05,106.15,56
20130801|2013-06-19 11:00,19,106.18,106.18,106.02,106.1,68
20130801|2013-06-19 11:30,19,106.01,106.21,106.01,106.19,45
20130801|2013-06-19 12:00,19,106.2,106.26,106.18,106.22,21
20130801|2013-06-19 12:30,19,106.19,106.39,106.15,106.32,46
20130801|2013-06-19 13:00,19,106.35,106.53,105.78,106.12,302
20130801|2013-06-19 13:30,19,106.1,106.34,105.56,105.63,65
20130801|2013-06-19 14:00,19,105.63,105.91,105.63,105.91,20
20130801|2013-06-19 14:30,19,105.75,105.81,105.71,105.71,10
20130801|2013-06-19 15:00,19,105.57,105.58,105.46,105.58,8
20130801|2013-06-19 16:00,19,105.72,105.72,105.72,105.72,2
20130801|2013-06-19 20:00,20,105.19,105.19,105.19,105.19,2
20130801|2013-06-19 20:30,20,105.15,105.16,105.15,105.16,2
20130801|2013-06-19 21:00,20,105.21,105.21,105.2,105.2,3
20130801|2013-06-19 22:00,20,104.98,104.98,104.98,104.98,2
20130801|2013-06-19 22:30,20,104.69,104.69,104.69,104.69,1
20130801|2013-06-19 23:00,20,104.77,104.77,104.73,104.73,3
20130801|2013-06-19 23:30,20,104.61,104.61,104.48,104.5,6
20130801|2013-06-20 00:00,20,104.62,104.62,104.46,104.46,3
20130801|2013-06-20 01:00,20,104.46,104.46,104.4,104.4,4
20130801|2013-06-20 01:30,20,104.61,104.61,104.61,104.61,1
20130801|2013-06-20 02:00,20,104.49,104.84,104.49,104.84,18
20130801|2013-06-20 02:30,20,104.85,104.97,104.51,104.51,16
20130801|2013-06-20 03:00,20,104.42,104.44,104.04,104.44,35
20130801|2013-06-20 03:30,20,104.32,104.32,104.31,104.31,3
20130801|2013-06-20 04:00,20,104.18,104.18,104.18,104.18,2
20130801|2013-06-20 04:30,20,104.16,104.16,103.94,103.99,10
20130801|2013-06-20 05:00,20,103.86,104.03,103.86,104.03,16
20130801|2013-06-20 05:30,20,104.03,104.26,104.03,104.21,13
20130801|2013-06-20 06:00,20,104.22,104.42,104.22,104.38,20
20130801|2013-06-20 06:30,20,104.43,104.44,104.37,104.44,13
20130801|2013-06-20 07:00,20,104.41,104.41,104.23,104.24,73
20130801|2013-06-20 07:30,20,104.22,104.34,103.93,103.94,89
20130801|2013-06-20 08:00,20,103.92,103.99,103.2,103.39,682
20130801|2013-06-20 08:30,20,103.39,103.52,103.06,103.15,695
20130801|2013-06-20 09:00,20,103.18,103.19,102.6,102.73,295
20130801|2013-06-20 09:30,20,102.66,103.21,102.59,102.93,191
20130801|2013-06-20 10:00,20,102.94,103.1,102.86,102.96,216
20130801|2013-06-20 10:30,20,102.98,103.06,102.59,102.93,168
20130801|2013-06-20 11:00,20,102.94,103.01,102.79,102.89,36
20130801|2013-06-20 11:30,20,103.04,103.14,102.86,102.86,63
20130801|2013-06-20 12:00,20,102.77,102.77,102.41,102.44,180
20130801|2013-06-20 12:30,20,102.43,102.57,102.37,102.44,122
20130801|2013-06-20 13:00,20,102.55,102.89,102.11,102.14,314
20130801|2013-06-20 13:30,20,102.13,102.15,101.75,101.88,101
20130801|2013-06-20 14:00,20,101.98,102.02,101.9,102.02,22
20130801|2013-06-20 15:00,20,101.94,101.94,101.94,101.94,2
20130801|2013-06-20 19:30,21,102.04,102.04,102.04,102.04,2
20130801|2013-06-20 20:30,21,102.03,102.22,102.03,102.22,2
20130801|2013-06-20 21:00,21,102.4,102.4,102.4,102.4,10
20130801|2013-06-20 22:30,21,102.46,102.46,102.46,102.46,1
20130801|2013-06-20 23:30,21,102.51,102.51,102.51,102.51,2
20130801|2013-06-21 00:00,21,102.55,102.55,102.55,102.55,1
20130801|2013-06-21 00:30,21,102.59,102.66,102.59,102.66,10
20130801|2013-06-21 01:00,21,102.72,102.76,102.72,102.76,2
20130801|2013-06-21 01:30,21,102.79,102.79,102.52,102.52,4
20130801|2013-06-21 02:00,21,102.52,102.84,102.51,102.84,16
20130801|2013-06-21 02:30,21,102.82,102.97,102.78,102.79,63
20130801|2013-06-21 03:00,21,102.8,103.04,102.67,103.04,122
20130801|2013-06-21 03:30,21,103.02,103.04,102.93,102.99,83
20130801|2013-06-21 04:00,21,102.98,103.09,102.82,102.83,64
20130801|2013-06-21 04:30,21,102.77,102.88,102.75,102.75,49
20130801|2013-06-21 05:00,21,102.77,102.83,102.72,102.72,43
20130801|2013-06-21 05:30,21,102.64,102.67,102.53,102.63,17
20130801|2013-06-21 06:00,21,102.62,102.64,102.62,102.64,2
20130801|2013-06-21 06:30,21,102.6,102.63,102.52,102.53,26
20130801|2013-06-21 07:00,21,102.67,102.7,102.37,102.45,62
20130801|2013-06-21 07:30,21,102.34,102.34,102.04,102.21,90
20130801|2013-06-21 08:00,21,102.19,102.29,101.94,102.01,157
20130801|2013-06-21 08:30,21,101.95,102,101.33,101.33,292
20130801|2013-06-21 09:00,21,101.32,101.38,100.57,100.8,254
20130801|2013-06-21 09:30,21,100.8,100.88,100.44,100.76,150
20130801|2013-06-21 10:00,21,100.75,100.91,100.53,100.58,139
20130801|2013-06-21 10:30,21,100.56,100.58,100.15,100.18,93
20130801|2013-06-21 11:00,21,100.29,100.38,100.13,100.13,75
20130801|2013-06-21 11:30,21,100.2,100.46,100.08,100.46,139
20130801|2013-06-21 12:00,21,100.46,101.34,100.3,100.71,188
20130801|2013-06-21 12:30,21,100.78,100.8,100.53,100.59,66
20130801|2013-06-21 13:00,21,100.74,100.96,100.29,100.89,99
20130801|2013-06-21 13:30,21,100.87,100.87,100.83,100.84,4
20130801|2013-06-21 14:00,21,100.93,101.07,100.93,100.95,8
20130801|2013-06-21 14:30,21,100.8,100.8,100.8,100.8,2
20130801|2013-06-21 15:30,21,100.9,100.9,100.9,100.9,5
20130801|2013-06-21 16:00,21,100.98,100.98,100.98,100.98,1
20130801|2013-06-23 19:00,24,100.57,100.62,100.57,100.62,3
20130801|2013-06-23 20:00,24,100.49,100.59,100.49,100.59,2
20130801|2013-06-23 21:00,24,100.52,100.52,100.52,100.52,1
20130801|2013-06-23 22:00,24,100.54,100.54,100.54,100.54,2
20130801|2013-06-23 23:30,24,100.48,100.48,100.44,100.44,3
20130801|2013-06-24 00:30,24,100.38,100.38,100.35,100.35,3
20130801|2013-06-24 01:00,24,100.25,100.27,100.14,100.16,10
20130801|2013-06-24 01:30,24,100.18,100.18,99.91,99.91,11
20130801|2013-06-24 02:00,24,99.9,100.24,99.84,100.07,63
20130801|2013-06-24 02:30,24,100.12,100.49,100.08,100.49,68
20130801|2013-06-24 03:00,24,100.46,100.57,100.17,100.26,47
20130801|2013-06-24 03:30,24,100.3,100.71,100.28,100.67,59
20130801|2013-06-24 04:00,24,100.67,100.75,100.59,100.72,24
20130801|2013-06-24 04:30,24,100.76,100.87,100.74,100.82,35
20130801|2013-06-24 05:00,24,100.86,101.09,100.86,101,56
20130801|2013-06-24 05:30,24,100.92,100.95,100.79,100.8,12
20130801|2013-06-24 06:00,24,100.83,100.93,100.66,100.7,40
20130801|2013-06-24 06:30,24,100.66,100.79,100.57,100.79,47
20130801|2013-06-24 07:00,24,100.73,100.74,100.44,100.45,15
20130801|2013-06-24 07:30,24,100.47,100.8,100.46,100.74,31
20130801|2013-06-24 08:00,24,100.74,100.74,100.03,100.14,323
20130801|2013-06-24 08:30,24,100.16,100.61,100.04,100.09,356
20130801|2013-06-24 09:00,24,100.06,100.15,99.72,99.93,253
20130801|2013-06-24 09:30,24,99.87,100.32,99.87,100.19,191
20130801|2013-06-24 10:00,24,100.24,100.24,99.89,100.01,29
20130801|2013-06-24 10:30,24,100,100.2,99.97,100.09,68
20130801|2013-06-24 11:00,24,100.16,100.38,100.1,100.34,128
20130801|2013-06-24 11:30,24,100.42,100.51,100.28,100.31,95
20130801|2013-06-24 12:00,24,100.35,100.46,100.16,100.46,76
20130801|2013-06-24 12:30,24,100.5,101.26,100.5,101.02,111
20130801|2013-06-24 13:00,24,101.14,101.62,101.11,101.16,216
20130801|2013-06-24 13:30,24,101.21,101.24,101.07,101.16,51
20130801|2013-06-24 14:00,24,101.14,101.23,101.02,101.07,36
20130801|2013-06-24 14:30,24,101.02,101.02,101,101,7
20130801|2013-06-24 15:00,24,101.03,101.03,100.98,100.98,6
20130801|2013-06-24 15:30,24,101.08,101.08,101.08,101.08,1
20130801|2013-06-24 21:00,25,101.08,101.08,101.08,101.08,2
20130801|2013-06-24 22:30,25,100.92,100.92,100.83,100.83,4
20130801|2013-06-24 23:00,25,100.82,100.83,100.76,100.82,8
20130801|2013-06-24 23:30,25,100.74,100.74,100.74,100.74,1
20130801|2013-06-25 00:30,25,100.88,100.88,100.84,100.84,4
20130801|2013-06-25 01:00,25,100.9,101.19,100.9,101.17,21
20130801|2013-06-25 01:30,25,101.18,101.4,101.14,101.4,34
20130801|2013-06-25 02:00,25,101.35,101.42,101.21,101.42,19
20130801|2013-06-25 02:30,25,101.41,101.65,101.41,101.56,35
20130801|2013-06-25 03:00,25,101.57,101.58,101.43,101.57,44
20130801|2013-06-25 03:30,25,101.59,102.06,101.59,101.93,99
20130801|2013-06-25 04:00,25,101.9,101.96,101.76,101.88,16
20130801|2013-06-25 04:30,25,101.88,101.94,101.72,101.94,25
20130801|2013-06-25 05:00,25,101.84,101.84,101.75,101.75,16
20130801|2013-06-25 05:30,25,101.78,101.92,101.78,101.85,14
20130801|2013-06-25 06:00,25,101.86,101.86,101.58,101.61,18
20130801|2013-06-25 06:30,25,101.45,101.54,101.45,101.5,6
20130801|2013-06-25 07:00,25,101.56,101.56,101.33,101.48,15
20130801|2013-06-25 07:30,25,101.5,101.88,101.42,101.76,96
20130801|2013-06-25 08:00,25,101.72,101.8,101.43,101.71,100
20130801|2013-06-25 08:30,25,101.72,101.72,101.23,101.46,325
20130801|2013-06-25 09:00,25,101.43,101.46,101.1,101.2,177
20130801|2013-06-25 09:30,25,101.16,101.8,100.94,101.73,254
20130801|2013-06-25 10:00,25,101.67,101.84,101.6,101.74,179
20130801|2013-06-25 10:30,25,101.74,101.91,101.43,101.59,156
20130801|2013-06-25 11:00,25,101.58,101.64,101.41,101.41,103
20130801|2013-06-25 11:30,25,101.43,101.6,101.38,101.43,96
20130801|2013-06-25 12:00,25,101.41,101.54,101.29,101.47,89
20130801|2013-06-25 12:30,25,101.4,101.57,101.29,101.4,73
20130801|2013-06-25 13:00,25,101.41,101.43,101.18,101.26,41
20130801|2013-06-25 13:30,25,101.33,101.37,101.27,101.28,26
20130801|2013-06-25 14:00,25,101.25,101.31,101.24,101.24,15
20130801|2013-06-25 14:30,25,101.14,101.14,101.14,101.14,1
20130801|2013-06-25 15:00,25,101.24,101.24,101.24,101.24,1
20130801|2013-06-25 15:30,25,101.26,101.27,101.25,101.27,7
20130801|2013-06-25 19:00,26,101.02,101.05,101.02,101.04,10
20130801|2013-06-25 22:00,26,100.99,101,100.93,100.93,7
20130801|2013-06-25 22:30,26,100.93,100.93,100.81,100.9,11
20130801|2013-06-26 00:00,26,100.77,100.77,100.77,100.77,3
20130801|2013-06-26 00:30,26,100.63,100.63,100.63,100.63,1
20130801|2013-06-26 01:00,26,100.79,100.89,100.79,100.89,4
20130801|2013-06-26 01:30,26,100.83,100.83,100.53,100.7,18
20130801|2013-06-26 02:00,26,100.71,100.92,100.57,100.89,18
20130801|2013-06-26 02:30,26,100.9,100.91,100.78,100.86,36
20130801|2013-06-26 03:00,26,100.91,101.39,100.91,101.39,72
20130801|2013-06-26 03:30,26,101.54,101.65,101.48,101.6,21
20130801|2013-06-26 04:00,26,101.41,101.45,101.39,101.41,11
20130801|2013-06-26 04:30,26,101.34,101.36,101.06,101.11,38
20130801|2013-06-26 05:00,26,101.11,101.25,101.11,101.25,27
20130801|2013-06-26 05:30,26,101.21,101.26,101.15,101.16,23
20130801|2013-06-26 06:00,26,101.14,101.56,101.13,101.42,37
20130801|2013-06-26 06:30,26,101.37,101.45,101.34,101.34,34
20130801|2013-06-26 07:00,26,101.28,101.36,101.13,101.27,58
20130801|2013-06-26 07:30,26,101.3,101.38,100.97,101.36,149
20130801|2013-06-26 08:00,26,101.26,101.66,101.03,101.6,104
20130801|2013-06-26 08:30,26,101.57,101.62,101.42,101.51,113
20130801|2013-06-26 09:00,26,101.51,101.54,101.29,101.35,90
20130801|2013-06-26 09:30,26,101.04,101.18,100.27,100.87,537
20130801|2013-06-26 10:00,26,100.85,100.97,100.54,100.8,175
20130801|2013-06-26 10:30,26,100.85,101.27,100.77,101.23,148
20130801|2013-06-26 11:00,26,101.33,101.63,101.33,101.54,187
20130801|2013-06-26 11:30,26,101.58,101.59,101.2,101.32,46
20130801|2013-06-26 12:00,26,101.37,101.42,101.25,101.3,77
20130801|2013-06-26 12:30,26,101.31,101.34,101.07,101.09,60
20130801|2013-06-26 13:00,26,101.07,101.73,101.02,101.71,164
20130801|2013-06-26 13:30,26,101.73,101.73,101.63,101.68,31
20130801|2013-06-26 14:00,26,101.8,101.87,101.8,101.85,12
20130801|2013-06-26 15:00,26,101.67,101.73,101.67,101.73,3
20130801|2013-06-26 20:00,27,101.82,101.82,101.82,101.82,1
20130801|2013-06-26 20:30,27,101.89,101.89,101.89,101.89,1
20130801|2013-06-26 21:00,27,102.18,102.33,102.18,102.33,3
20130801|2013-06-26 23:30,27,102.18,102.18,102.18,102.18,10
20130801|2013-06-27 00:00,27,102.32,102.32,102.32,102.32,1
20130801|2013-06-27 00:30,27,102.23,102.26,102.23,102.26,5
20130801|2013-06-27 01:00,27,102.32,102.32,102.3,102.3,2
20130801|2013-06-27 02:00,27,102.14,102.17,102,102.07,14
20130801|2013-06-27 02:30,27,102.01,102.17,101.87,102.17,11
20130801|2013-06-27 03:00,27,102.14,102.22,102.07,102.16,41
20130801|2013-06-27 03:30,27,102.15,102.18,102.07,102.13,13
20130801|2013-06-27 04:00,27,102.43,102.43,102.36,102.39,4
20130801|2013-06-27 04:30,27,102.14,102.14,102.09,102.09,7
20130801|2013-06-27 05:00,27,102.06,102.06,102.06,102.06,1
20130801|2013-06-27 05:30,27,102.07,102.11,102.03,102.04,27
20130801|2013-06-27 06:00,27,102.02,102.1,101.94,102.09,28
20130801|2013-06-27 06:30,27,102.15,102.2,102.02,102.11,47
20130801|2013-06-27 07:00,27,102.06,102.4,102.06,102.29,70
20130801|2013-06-27 07:30,27,102.31,102.39,101.97,101.98,97
20130801|2013-06-27 08:00,27,101.94,102.38,101.83,102.24,205
20130801|2013-06-27 08:30,27,102.21,102.41,102.11,102.29,81
20130801|2013-06-27 09:00,27,102.31,102.38,102.14,102.3,110
20130801|2013-06-27 09:30,27,102.3,102.52,102.26,102.44,231
20130801|2013-06-27 10:00,27,102.44,102.99,102.43,102.93,354
20130801|2013-06-27 10:30,27,102.94,103.34,102.84,103.15,353
20130801|2013-06-27 11:00,27,103.14,103.15,103.01,103.09,71
20130801|2013-06-27 11:30,27,102.95,103.06,102.78,103,137
20130801|2013-06-27 12:00,27,102.97,103.13,102.89,102.91,94
20130801|2013-06-27 12:30,27,102.92,103.14,102.86,102.86,94
20130801|2013-06-27 13:00,27,102.88,102.93,102.71,102.81,86
20130801|2013-06-27 13:30,27,102.82,102.84,102.81,102.84,9
20130801|2013-06-27 14:00,27,102.85,102.85,102.79,102.79,7
20130801|2013-06-27 14:30,27,102.66,102.7,102.66,102.7,5
20130801|2013-06-27 15:00,27,102.65,102.65,102.65,102.65,2
20130801|2013-06-27 15:30,27,102.71,102.71,102.68,102.68,15
20130801|2013-06-27 19:30,28,102.53,102.53,102.5,102.5,4
20130801|2013-06-27 21:30,28,102.97,102.97,102.97,102.97,1
20130801|2013-06-27 22:00,28,103.04,103.04,103.04,103.04,1
20130801|2013-06-27 22:30,28,103,103,103,103,1
20130801|2013-06-28 00:30,28,103.14,103.14,103.02,103.02,4
20130801|2013-06-28 01:00,28,103.05,103.08,102.99,102.99,3
20130801|2013-06-28 01:30,28,103.02,103.05,102.9,102.97,10
20130801|2013-06-28 02:00,28,102.96,103.14,102.96,103.13,53
20130801|2013-06-28 02:30,28,103.24,103.3,103.19,103.3,8
20130801|2013-06-28 03:00,28,103.33,103.36,103.12,103.18,41
20130801|2013-06-28 03:30,28,103.25,103.42,103.15,103.22,22
20130801|2013-06-28 04:00,28,103.16,103.28,103.14,103.28,22
20130801|2013-06-28 04:30,28,103.31,103.36,103.06,103.09,18
20130801|2013-06-28 05:00,28,103.14,103.16,102.86,102.86,26
20130801|2013-06-28 05:30,28,102.74,102.95,102.74,102.95,9
20130801|2013-06-28 06:00,28,102.74,102.89,102.7,102.89,14
20130801|2013-06-28 06:30,28,102.88,102.98,102.85,102.98,8
20130801|2013-06-28 07:00,28,102.86,103.05,102.85,103.05,25
20130801|2013-06-28 07:30,28,103.03,103.06,102.81,102.88,37
20130801|2013-06-28 08:00,28,102.85,103.07,102.76,103.01,73
20130801|2013-06-28 08:30,28,103.04,103.3,102.58,102.82,377
20130801|2013-06-28 09:00,28,102.84,103.05,102.52,102.95,164
20130801|2013-06-28 09:30,28,102.97,103.27,102.92,103.03,175
20130801|2013-06-28 10:00,28,103.08,103.24,102.47,102.54,290
20130801|2013-06-28 10:30,28,102.52,102.98,102.49,102.9,105
20130801|2013-06-28 11:00,28,102.92,102.94,102.76,102.83,92
20130801|2013-06-28 11:30,28,102.85,102.95,102.6,102.85,114
20130801|2013-06-28 12:00,28,102.94,103.12,102.8,102.8,31
20130801|2013-06-28 12:30,28,102.75,102.81,102.6,102.74,60
20130801|2013-06-28 13:00,28,102.72,103.05,102.09,102.14,217
20130801|2013-06-28 13:30,28,102.17,102.27,102.14,102.14,45
20130801|2013-06-28 14:00,28,102.15,102.15,101.88,101.96,21
20130801|2013-06-28 14:30,28,102.13,102.13,102.08,102.08,5
20130801|2013-06-28 15:00,28,102.07,102.07,102.07,102.07,1
20130801|2013-06-28 15:30,28,102.01,102.1,101.99,102.1,7
20130801|2013-06-30 17:00,1,102.11,102.11,102.11,102.11,2
20130801|2013-06-30 20:00,1,101.75,101.75,101.75,101.75,1
20130801|2013-06-30 23:00,1,101.93,101.93,101.93,101.93,3
20130801|2013-07-01 00:30,1,102.12,102.12,102.12,102.12,1
20130801|2013-07-01 01:00,1,102.07,102.21,102.07,102.16,42
20130801|2013-07-01 01:30,1,102.33,102.38,102.33,102.37,3
20130801|2013-07-01 02:00,1,102.33,102.38,102.16,102.16,15
20130801|2013-07-01 02:30,1,102.29,102.36,102.09,102.33,14
20130801|2013-07-01 03:00,1,102.25,102.35,102.15,102.22,44
20130801|2013-07-01 03:30,1,102.23,102.28,102.19,102.27,51
20130801|2013-07-01 04:00,1,102.22,102.93,102.22,102.84,25
20130801|2013-07-01 04:30,1,102.96,103.08,102.91,102.91,14
20130801|2013-07-01 05:00,1,102.86,102.86,102.66,102.74,12
20130801|2013-07-01 05:30,1,102.76,102.76,102.72,102.74,7
20130801|2013-07-01 06:00,1,102.68,102.7,102.62,102.69,21
20130801|2013-07-01 06:30,1,102.7,102.79,102.7,102.79,5
20130801|2013-07-01 07:00,1,102.82,103.09,102.82,102.97,58
20130801|2013-07-01 07:30,1,102.84,103.17,102.83,103.13,60
20130801|2013-07-01 08:00,1,103.2,103.46,103.09,103.26,95
20130801|2013-07-01 08:30,1,103.21,103.34,103.18,103.25,118
20130801|2013-07-01 09:00,1,103.24,103.69,103.24,103.32,125
20130801|2013-07-01 09:30,1,103.27,103.52,103.27,103.39,112
20130801|2013-07-01 10:00,1,103.39,103.49,103.06,103.08,205
20130801|2013-07-01 10:30,1,103.07,103.21,102.71,102.76,158
20130801|2013-07-01 11:00,1,102.73,102.77,102.52,102.64,128
20130801|2013-07-01 11:30,1,102.69,102.85,102.63,102.75,143
20130801|2013-07-01 12:00,1,102.76,103,102.76,102.99,30
20130801|2013-07-01 12:30,1,102.91,103.09,102.6,102.68,48
20130801|2013-07-01 13:00,1,102.66,103.06,102.58,103.06,107
20130801|2013-07-01 13:30,1,103.12,103.12,102.96,102.96,8
20130801|2013-07-01 14:00,1,102.96,102.96,102.96,102.96,19
20130801|2013-07-01 14:30,1,102.98,102.98,102.97,102.97,6
20130801|2013-07-01 15:30,1,103.08,103.08,103.08,103.08,1
20130801|2013-07-01 20:00,2,103.09,103.09,103.09,103.09,1
20130801|2013-07-01 22:30,2,103.04,103.04,103.04,103.04,3
20130801|2013-07-01 23:00,2,102.9,102.9,102.9,102.9,1
20130801|2013-07-02 00:00,2,103.11,103.11,103.11,103.11,3
20130801|2013-07-02 01:30,2,103.26,103.3,103.26,103.3,5
20130801|2013-07-02 02:00,2,103.19,103.35,103.1,103.16,26
20130801|2013-07-02 02:30,2,103.33,103.45,103.25,103.25,23
20130801|2013-07-02 03:00,2,103.22,103.3,102.95,103.05,25
20130801|2013-07-02 03:30,2,103.03,103.26,103.03,103.18,102
20130801|2013-07-02 04:00,2,103.24,103.28,103.11,103.11,107
20130801|2013-07-02 04:30,2,103.14,103.14,103.05,103.1,9
20130801|2013-07-02 05:00,2,103.12,103.19,103.04,103.09,12
20130801|2013-07-02 05:30,2,103.11,103.17,102.98,103.08,38
20130801|2013-07-02 06:00,2,103.17,103.37,103.15,103.36,6
20130801|2013-07-02 06:30,2,103.32,103.32,103.23,103.23,5
20130801|2013-07-02 07:00,2,103.24,103.35,103.12,103.13,40
20130801|2013-07-02 07:30,2,103.09,103.37,103.09,103.23,68
20130801|2013-07-02 08:00,2,103.33,103.62,103.33,103.6,47
20130801|2013-07-02 08:30,2,103.48,103.71,103.39,103.57,56
20130801|2013-07-02 09:00,2,103.57,103.87,103.55,103.69,83
20130801|2013-07-02 09:30,2,103.67,103.76,103.41,103.44,66
20130801|2013-07-02 10:00,2,103.6,103.68,103.37,103.68,69
20130801|2013-07-02 10:30,2,103.64,103.7,103.47,103.64,67
20130801|2013-07-02 11:00,2,103.59,103.59,103.51,103.58,15
20130801|2013-07-02 11:30,2,103.62,103.62,103.51,103.6,32
20130801|2013-07-02 12:00,2,103.52,103.57,103.4,103.57,43
20130801|2013-07-02 12:30,2,103.5,103.84,103.47,103.84,93
20130801|2013-07-02 13:00,2,103.94,104.05,103.84,103.91,172
20130801|2013-07-02 13:30,2,103.94,104.11,103.92,103.95,33
20130801|2013-07-02 14:00,2,103.99,104,103.94,103.94,42
20130801|2013-07-02 14:30,2,103.85,103.85,103.78,103.78,2
20130801|2013-07-02 19:00,3,104.57,104.63,104.56,104.62,18
20130801|2013-07-02 19:30,3,104.46,104.46,104.46,104.46,2
20130801|2013-07-02 20:00,3,104.82,104.97,104.82,104.97,7
20130801|2013-07-02 20:30,3,105.07,105.34,105.07,105.34,10
20130801|2013-07-02 21:00,3,105.54,105.54,105.11,105.11,8
20130801|2013-07-02 21:30,3,105.04,105.13,105.04,105.13,3
20130801|2013-07-02 22:30,3,105.23,105.25,104.86,104.86,5
20130801|2013-07-02 23:00,3,104.81,104.86,104.74,104.86,9
20130801|2013-07-02 23:30,3,105.11,105.11,104.94,105.03,30
20130801|2013-07-03 00:00,3,105.08,105.08,105.08,105.08,1
20130801|2013-07-03 01:00,3,104.94,104.94,104.88,104.88,5
20130801|2013-07-03 01:30,3,104.88,104.89,104.74,104.86,20
20130801|2013-07-03 02:00,3,104.92,104.92,104.55,104.69,48
20130801|2013-07-03 02:30,3,104.65,104.76,104.54,104.57,35
20130801|2013-07-03 03:00,3,104.63,104.84,104.63,104.78,29
20130801|2013-07-03 03:30,3,104.89,104.89,104.55,104.6,33
20130801|2013-07-03 04:00,3,104.58,104.71,104.58,104.71,8
20130801|2013-07-03 04:30,3,104.78,104.83,104.74,104.78,27
20130801|2013-07-03 05:00,3,104.79,104.89,104.77,104.83,17
20130801|2013-07-03 05:30,3,104.81,104.82,104.77,104.77,8
20130801|2013-07-03 06:00,3,104.8,105.23,104.8,105.23,29
20130801|2013-07-03 06:30,3,105.12,105.29,105.1,105.29,22
20130801|2013-07-03 07:00,3,105.38,105.73,105.38,105.58,33
20130801|2013-07-03 07:30,3,105.53,105.56,105.25,105.26,106
20130801|2013-07-03 08:00,3,105.36,105.56,105.2,105.48,54
20130801|2013-07-03 08:30,3,105.47,105.49,105.26,105.26,185
20130801|2013-07-03 09:00,3,105.3,105.4,105.14,105.37,83
20130801|2013-07-03 09:30,3,105.79,105.91,105.28,105.82,275
20130801|2013-07-03 10:00,3,105.85,106.02,105.57,105.77,186
20130801|2013-07-03 10:30,3,105.79,105.83,105.58,105.81,105
20130801|2013-07-03 11:00,3,105.84,105.84,105.41,105.43,206
20130801|2013-07-03 11:30,3,105.58,105.83,105.47,105.61,85
20130801|2013-07-03 12:00,3,105.57,105.7,105.56,105.64,35
20130801|2013-07-03 12:30,3,105.65,105.87,105.65,105.71,42
20130801|2013-07-03 13:00,3,105.73,105.81,105.44,105.81,132
20130801|2013-07-03 13:30,3,105.74,105.79,105.72,105.79,15
20130801|2013-07-03 14:00,3,105.68,105.7,105.6,105.63,39
20130801|2013-07-03 15:00,3,105.55,105.55,105.55,105.55,2
20130801|2013-07-03 19:00,5,105.79,105.79,105.79,105.79,2
20130801|2013-07-03 20:30,5,105.57,105.57,105.56,105.56,2
20130801|2013-07-03 21:00,5,105.4,105.41,105.4,105.41,2
20130801|2013-07-03 23:00,5,105.39,105.49,105.39,105.49,5
20130801|2013-07-04 00:00,5,105.5,105.5,105.5,105.5,2
20130801|2013-07-04 01:00,5,105.51,105.51,105.46,105.46,2
20130801|2013-07-04 01:30,5,105.44,105.5,105.38,105.45,18
20130801|2013-07-04 02:00,5,105.44,105.6,105.38,105.6,16
20130801|2013-07-04 02:30,5,105.55,105.59,105.33,105.33,16
20130801|2013-07-04 03:00,5,105.31,105.41,105.23,105.41,61
20130801|2013-07-04 03:30,5,105.49,105.49,105.18,105.23,24
20130801|2013-07-04 04:00,5,105.17,105.29,105.17,105.22,12
20130801|2013-07-04 04:30,5,105.21,105.23,104.93,104.99,27
20130801|2013-07-04 05:00,5,104.95,105.06,104.95,105.05,23
20130801|2013-07-04 05:30,5,105.12,105.14,105.06,105.14,7
20130801|2013-07-04 06:00,5,105.18,105.18,105.08,105.15,22
20130801|2013-07-04 06:30,5,105.03,105.04,104.91,105,25
20130801|2013-07-04 07:00,5,104.96,105.11,104.96,105.1,9
20130801|2013-07-04 07:30,5,105.09,105.17,105.08,105.14,14
20130801|2013-07-04 08:00,5,105.2,105.38,105.18,105.3,90
20130801|2013-07-04 08:30,5,105.39,105.42,105.33,105.39,36
20130801|2013-07-04 09:00,5,105.38,105.4,105.3,105.4,4
20130801|2013-07-04 09:30,5,105.4,105.46,105.32,105.4,31
20130801|2013-07-04 10:00,5,105.33,105.49,105.24,105.24,9
20130801|2013-07-04 10:30,5,105.39,105.39,105.36,105.36,2
20130801|2013-07-04 11:00,5,105.49,105.49,105.49,105.49,1
20130801|2013-07-04 20:30,5,105.51,105.51,105.51,105.51,2
20130801|2013-07-05 01:00,5,105.53,105.53,105.53,105.53,2
20130801|2013-07-05 02:00,5,105.57,105.59,105.57,105.59,3
20130801|2013-07-05 02:30,5,105.65,105.65,105.51,105.58,6
20130801|2013-07-05 03:00,5,105.56,105.94,105.56,105.81,50
20130801|2013-07-05 03:30,5,105.76,105.83,105.58,105.64,44
20130801|2013-07-05 04:00,5,105.78,105.89,105.77,105.77,19
20130801|2013-07-05 04:30,5,105.77,105.77,105.58,105.72,33
20130801|2013-07-05 05:00,5,105.71,105.86,105.71,105.86,35
20130801|2013-07-05 05:30,5,105.87,107.31,105.87,107.3,73
20130801|2013-07-05 06:00,5,107.18,107.18,106.21,106.41,73
20130801|2013-07-05 06:30,5,106.51,106.76,106.5,106.71,50
20130801|2013-07-05 07:00,5,106.58,106.89,106.54,106.77,51
20130801|2013-07-05 07:30,5,106.72,107.17,106.63,106.79,137
20130801|2013-07-05 08:00,5,106.58,106.58,106.24,106.43,142
20130801|2013-07-05 08:30,5,106.36,106.41,106.18,106.27,100
20130801|2013-07-05 09:00,5,106.24,106.81,106.24,106.67,87
20130801|2013-07-05 09:30,5,106.67,106.84,106.61,106.73,67
20130801|2013-07-05 10:00,5,106.74,107.17,106.74,106.97,224
20130801|2013-07-05 10:30,5,107.04,107.4,107.01,107.31,105
20130801|2013-07-05 11:00,5,107.35,107.46,107.17,107.22,117
20130801|2013-07-05 11:30,5,107.23,107.73,107.23,107.49,109
20130801|2013-07-05 12:00,5,107.47,107.58,107.43,107.43,25
20130801|2013-07-05 12:30,5,107.49,107.67,107.41,107.58,29
20130801|2013-07-05 13:00,5,107.54,107.85,107.21,107.7,118
20130801|2013-07-05 13:30,5,107.64,107.69,107.44,107.52,35
20130801|2013-07-05 14:00,5,107.37,107.52,107.37,107.52,32
20130801|2013-07-05 14:30,5,107.59,107.59,107.59,107.59,1
20130801|2013-07-05 16:00,5,107.74,107.74,107.74,107.74,1
20130801|2013-07-07 22:30,8,107.91,107.91,107.91,107.91,1
20130801|2013-07-07 23:30,8,107.89,107.89,107.85,107.85,3
20130801|2013-07-08 00:00,8,107.92,107.92,107.92,107.92,1
20130801|2013-07-08 01:00,8,107.97,107.97,107.72,107.72,10
20130801|2013-07-08 01:30,8,107.62,107.62,107.53,107.53,2
20130801|2013-07-08 02:00,8,107.55,107.55,107.22,107.52,12
20130801|2013-07-08 02:30,8,107.56,107.62,107.47,107.62,13
20130801|2013-07-08 03:00,8,107.67,107.67,106.9,106.95,56
20130801|2013-07-08 03:30,8,106.99,107.23,106.98,107.05,18
20130801|2013-07-08 04:00,8,107.03,107.12,107.02,107.12,9
20130801|2013-07-08 04:30,8,107.05,107.16,106.99,107.15,11
20130801|2013-07-08 05:00,8,107.12,107.13,107.02,107.06,13
20130801|2013-07-08 05:30,8,107.03,107.1,107,107.08,11
20130801|2013-07-08 06:00,8,107.09,107.09,106.94,106.94,5
20130801|2013-07-08 06:30,8,106.95,107.14,106.84,107.1,49
20130801|2013-07-08 07:00,8,107.14,107.24,107.06,107.1,45
20130801|2013-07-08 07:30,8,107.1,107.12,106.87,106.98,82
20130801|2013-07-08 08:00,8,107.01,107.26,106.96,107.05,69
20130801|2013-07-08 08:30,8,106.96,107.1,106.81,106.9,113
20130801|2013-07-08 09:00,8,106.97,107.02,106.8,107.02,52
20130801|2013-07-08 09:30,8,107.02,107.32,107.02,107.19,113
20130801|2013-07-08 10:00,8,107.34,107.59,107.31,107.59,71
20130801|2013-07-08 10:30,8,107.62,107.66,107.41,107.41,38
20130801|2013-07-08 11:00,8,107.36,107.46,107.31,107.34,38
20130801|2013-07-08 11:30,8,107.35,107.6,107.29,107.51,38
20130801|2013-07-08 12:00,8,107.47,107.51,107.31,107.31,24
20130801|2013-07-08 12:30,8,107.45,107.54,107.09,107.16,60
20130801|2013-07-08 13:00,8,107.28,107.46,107.18,107.39,82
20130801|2013-07-08 13:30,8,107.34,107.34,107.22,107.26,25
20130801|2013-07-08 14:00,8,107.27,107.28,107.21,107.21,26
20130801|2013-07-08 14:30,8,107.05,107.05,106.97,106.97,2
20130801|2013-07-08 15:00,8,107.11,107.11,107.11,107.11,2
20130801|2013-07-08 20:30,9,107.02,107.02,107.02,107.02,1
20130801|2013-07-09 00:30,9,107.41,107.41,107.41,107.41,6
20130801|2013-07-09 01:30,9,107.33,107.33,107.3,107.3,7
20130801|2013-07-09 02:00,9,107.3,107.37,107.23,107.24,7
20130801|2013-07-09 02:30,9,107.16,107.16,107.05,107.05,2
20130801|2013-07-09 03:00,9,107.09,107.26,107.09,107.26,4
20130801|2013-07-09 04:00,9,107.18,107.18,107.15,107.15,3
20130801|2013-07-09 05:00,9,107.3,107.3,107.26,107.26,12
20130801|2013-07-09 05:30,9,107.2,107.2,107.15,107.18,5
20130801|2013-07-09 06:30,9,107.17,107.22,107.17,107.22,4
20130801|2013-07-09 07:00,9,107.2,107.2,106.85,107.07,36
20130801|2013-07-09 07:30,9,107.1,107.19,106.95,107.17,26
20130801|2013-07-09 08:00,9,107.29,107.33,107.13,107.13,36
20130801|2013-07-09 08:30,9,107.16,107.36,107.11,107.27,31
20130801|2013-07-09 09:00,9,107.3,107.52,107.2,107.26,97
20130801|2013-07-09 09:30,9,107.2,107.39,107.09,107.39,99
20130801|2013-07-09 10:00,9,107.43,107.63,107.35,107.59,144
20130801|2013-07-09 10:30,9,107.56,107.59,107.35,107.39,66
20130801|2013-07-09 11:00,9,107.42,107.48,107.38,107.47,23
20130801|2013-07-09 11:30,9,107.47,107.55,107.44,107.44,98
20130801|2013-07-09 12:00,9,107.46,107.5,107.41,107.44,45
20130801|2013-07-09 12:30,9,107.43,107.62,107.36,107.59,52
20130801|2013-07-09 13:00,9,107.62,107.82,107.6,107.82,59
20130801|2013-07-09 13:30,9,107.79,107.83,107.72,107.72,25
20130801|2013-07-09 14:00,9,107.78,107.83,107.74,107.83,11
20130801|2013-07-09 14:30,9,107.79,107.82,107.79,107.82,5
20130801|2013-07-09 15:00,9,107.83,107.83,107.83,107.83,2
20130801|2013-07-09 15:30,9,107.98,108.03,107.93,108,11
20130801|2013-07-09 16:00,9,108.14,108.17,108.06,108.06,5
20130801|2013-07-09 20:30,10,108,108,108,108,1
20130801|2013-07-09 21:00,10,107.9,107.9,107.81,107.81,6
20130801|2013-07-10 00:00,10,107.83,107.84,107.83,107.84,3
20130801|2013-07-10 00:30,10,107.97,107.97,107.97,107.97,1
20130801|2013-07-10 01:00,10,107.85,107.95,107.85,107.95,7
20130801|2013-07-10 01:30,10,107.81,107.81,107.81,107.81,4
20130801|2013-07-10 02:00,10,107.98,108.1,107.98,108.1,3
20130801|2013-07-10 02:30,10,108.18,108.45,108.18,108.31,13
20130801|2013-07-10 03:00,10,108.26,108.26,108.13,108.18,9
20130801|2013-07-10 03:30,10,108.22,108.26,108.2,108.26,11
20130801|2013-07-10 04:00,10,108.08,108.08,108.06,108.06,3
20130801|2013-07-10 05:00,10,108.19,108.19,108.19,108.19,1
20130801|2013-07-10 05:30,10,108.23,108.23,108.14,108.16,14
20130801|2013-07-10 06:00,10,108.27,108.34,108.22,108.22,4
20130801|2013-07-10 06:30,10,108.24,108.37,108.24,108.29,15
20130801|2013-07-10 07:00,10,108.32,108.36,108.22,108.27,12
20130801|2013-07-10 07:30,10,108.39,108.54,108.32,108.33,28
20130801|2013-07-10 08:00,10,108.37,108.62,108.34,108.44,54
20130801|2013-07-10 08:30,10,108.4,108.52,108.16,108.17,69
20130801|2013-07-10 09:00,10,108.26,108.28,107.87,107.9,73
20130801|2013-07-10 09:30,10,108.18,108.38,108.04,108.33,148
20130801|2013-07-10 10:00,10,108.37,108.5,108.15,108.15,115
20130801|2013-07-10 10:30,10,108.2,108.25,108.05,108.17,121
20130801|2013-07-10 11:00,10,108.17,108.32,108.17,108.31,20
20130801|2013-07-10 11:30,10,108.27,108.4,108.25,108.4,19
20130801|2013-07-10 12:00,10,108.4,108.4,108.21,108.34,19
20130801|2013-07-10 12:30,10,108.31,108.54,108.29,108.38,50
20130801|2013-07-10 13:00,10,108.33,108.57,108.24,108.43,78
20130801|2013-07-10 13:30,10,108.4,108.43,107.95,108.06,74
20130801|2013-07-10 14:00,10,108,108.18,107.88,107.88,21
20130801|2013-07-10 14:30,10,108.03,108.03,107.97,107.98,6
20130801|2013-07-10 19:00,11,108.44,108.44,108.44,108.44,1
20130801|2013-07-10 19:30,11,108.36,108.36,108.36,108.36,1
20130801|2013-07-10 20:30,11,108.37,108.37,108.24,108.24,3
20130801|2013-07-11 00:00,11,108.55,108.55,108.55,108.55,1
20130801|2013-07-11 00:30,11,108.54,108.62,108.54,108.62,4
20130801|2013-07-11 01:00,11,108.76,108.76,108.75,108.75,4
20130801|2013-07-11 01:30,11,108.7,108.7,108.6,108.6,7
20130801|2013-07-11 02:00,11,108.75,108.85,108.7,108.85,9
20130801|2013-07-11 02:30,11,108.81,108.92,108.8,108.86,13
20130801|2013-07-11 03:00,11,108.88,108.88,108.7,108.7,11
20130801|2013-07-11 03:30,11,108.66,108.66,108.56,108.56,4
20130801|2013-07-11 04:00,11,108.39,108.39,108.07,108.07,9
20130801|2013-07-11 04:30,11,108.22,108.22,107.98,108.1,8
20130801|2013-07-11 05:00,11,108.01,108.01,108.01,108.01,2
20130801|2013-07-11 05:30,11,108.19,108.27,108.19,108.19,7
20130801|2013-07-11 06:00,11,108.07,108.2,108.07,108.2,7
20130801|2013-07-11 07:00,11,108.37,108.44,108.25,108.35,35
20130801|2013-07-11 07:30,11,108.33,108.48,108.18,108.48,33
20130801|2013-07-11 08:00,11,108.49,108.54,108.27,108.36,49
20130801|2013-07-11 08:30,11,108.38,108.44,108.19,108.33,56
20130801|2013-07-11 09:00,11,108.24,108.36,108.01,108.12,40
20130801|2013-07-11 09:30,11,108.18,108.22,107.65,107.75,121
20130801|2013-07-11 10:00,11,107.77,107.96,107.59,107.93,27
20130801|2013-07-11 10:30,11,107.92,107.92,107.59,107.59,16
20130801|2013-07-11 11:00,11,107.46,107.68,107.31,107.68,32
20130801|2013-07-11 11:30,11,107.68,107.68,107.54,107.56,18
20130801|2013-07-11 12:00,11,107.7,107.75,107.57,107.6,20
20130801|2013-07-11 12:30,11,107.64,107.75,107.64,107.67,18
20130801|2013-07-11 13:00,11,107.65,107.96,107.63,107.7,46
20130801|2013-07-11 13:30,11,107.61,107.66,107.52,107.52,16
20130801|2013-07-11 14:00,11,107.58,107.59,107.47,107.59,11
20130801|2013-07-11 14:30,11,107.51,107.54,107.51,107.54,3
20130801|2013-07-11 15:30,11,107.37,107.37,107.36,107.36,3
20130801|2013-07-11 19:30,12,107.37,107.37,107.37,107.37,1
20130801|2013-07-11 20:00,12,107.49,107.49,107.49,107.49,1
20130801|2013-07-11 23:00,12,107.69,107.69,107.69,107.69,2
20130801|2013-07-12 01:00,12,107.63,107.63,107.6,107.6,8
20130801|2013-07-12 02:00,12,107.63,107.66,107.59,107.59,4
20130801|2013-07-12 02:30,12,107.55,107.55,107.43,107.43,2
20130801|2013-07-12 03:00,12,107.5,107.5,107.32,107.42,9
20130801|2013-07-12 03:30,12,107.65,107.77,107.62,107.77,6
20130801|2013-07-12 04:00,12,107.76,107.76,107.74,107.76,8
20130801|2013-07-12 04:30,12,107.75,107.75,107.72,107.74,3
20130801|2013-07-12 05:00,12,107.74,107.74,107.73,107.73,12
20130801|2013-07-12 06:00,12,107.8,108,107.77,108,9
20130801|2013-07-12 06:30,12,108.02,108.06,107.96,107.96,8
20130801|2013-07-12 07:00,12,108.1,108.37,108.1,108.29,17
20130801|2013-07-12 07:30,12,108.31,108.32,108.12,108.14,10
20130801|2013-07-12 08:00,12,108.16,108.26,108.12,108.2,25
20130801|2013-07-12 08:30,12,108.15,108.26,108.07,108.15,41
20130801|2013-07-12 09:00,12,108.33,108.53,108.18,108.29,48
20130801|2013-07-12 09:30,12,108.3,108.36,108,108.14,44
20130801|2013-07-12 10:00,12,108.18,108.7,108.16,108.52,122
20130801|2013-07-12 10:30,12,108.53,108.68,108.45,108.62,34
20130801|2013-07-12 11:00,12,108.61,108.68,108.57,108.64,13
20130801|2013-07-12 11:30,12,108.71,109.01,108.6,108.67,79
20130801|2013-07-12 12:00,12,108.62,108.69,108.62,108.62,7
20130801|2013-07-12 12:30,12,108.66,108.78,108.66,108.76,4
20130801|2013-07-12 13:00,12,108.82,108.89,108.69,108.8,26
20130801|2013-07-12 13:30,12,108.76,108.86,108.75,108.79,22
20130801|2013-07-12 14:00,12,109.05,109.06,109.05,109.06,3
20130801|2013-07-12 14:30,12,109.01,109.01,108.94,108.94,11
20130801|2013-07-12 15:00,12,108.93,108.93,108.93,108.93,1
20130801|2013-07-12 15:30,12,109.05,109.05,109.05,109.05,2
20130801|2013-07-14 22:00,15,108.84,108.84,108.84,108.84,3
20130801|2013-07-15 01:30,15,108.99,108.99,108.99,108.99,2
20130801|2013-07-15 02:00,15,108.66,108.69,108.66,108.69,4
20130801|2013-07-15 03:00,15,108.61,108.61,108.61,108.61,1
20130801|2013-07-15 03:30,15,108.65,108.65,108.65,108.65,2
20130801|2013-07-15 08:00,15,108.49,108.49,108.49,108.49,1
20130801|2013-07-15 08:30,15,108.66,108.66,108.66,108.66,1
20130801|2013-07-15 09:30,15,108.8,108.8,108.8,108.8,1
20130801|2013-07-15 14:00,15,109.07,109.07,109.07,109.07,1
20130801|2013-07-16 08:30,16,109.15,109.15,109.15,109.15,1
20130901|2013-02-01 11:30,1,112,112,112,112,1
20130901|2013-02-15 03:00,15,113.53,113.53,113.53,113.53,1
20130901|2013-02-15 03:30,15,113.65,113.65,113.65,113.65,1
20130901|2013-02-26 10:30,26,109.05,109.2,109.05,109.2,99
20130901|2013-02-28 19:00,1,106.65,106.86,106.65,106.86,5
20130901|2013-02-28 21:00,1,107.01,107.01,107,107,3
20130901|2013-02-28 23:00,1,107.03,107.03,107.03,107.03,1
20130901|2013-03-01 09:00,1,106.12,106.12,106.12,106.12,1
20130901|2013-03-05 11:30,5,106.42,106.42,106.42,106.42,1
20130901|2013-03-08 05:30,8,106.9,106.9,106.87,106.87,2
20130901|2013-03-11 03:00,11,107.68,107.68,107.67,107.67,10
20130901|2013-03-11 09:30,11,106.8,106.8,106.8,106.8,10
20130901|2013-03-15 05:30,15,107.26,107.26,107.26,107.26,1
20130901|2013-03-15 06:30,15,107.56,107.56,107.56,107.56,1
20130901|2013-03-26 21:00,27,107.55,107.55,107.5,107.5,6
20130901|2013-03-26 21:30,27,107.5,107.5,107.5,107.5,4
20130901|2013-03-28 02:00,28,108.15,108.15,108.15,108.15,5
20130901|2013-03-28 13:00,28,108.24,108.24,108.24,108.24,1
20130901|2013-04-01 09:00,1,108.03,108.05,108.03,108.05,10
20130901|2013-04-01 10:00,1,108.18,108.18,108.18,108.18,5
20130901|2013-04-02 08:00,2,109.34,109.34,109.33,109.33,2
20130901|2013-04-02 11:30,2,108.68,108.68,108.68,108.68,1
20130901|2013-04-02 13:00,2,108.98,109.21,108.98,109.21,36
20130901|2013-04-03 08:30,3,108.53,108.6,108.53,108.6,18
20130901|2013-04-03 10:30,3,107.07,107.26,107.07,107.26,22
20130901|2013-04-03 11:00,3,107.1,107.1,106.86,106.86,24
20130901|2013-04-05 05:00,5,104.79,104.79,104.79,104.79,1
20130901|2013-04-08 04:00,8,104.61,104.61,104.61,104.61,1
20130901|2013-04-09 06:00,9,104.56,104.56,104.56,104.56,1
20130901|2013-04-10 04:00,10,105.11,105.11,105.11,105.11,1
20130901|2013-04-10 09:30,10,104.77,104.77,104.77,104.77,2
20130901|2013-04-12 07:30,12,102,102,102,102,1
20130901|2013-04-14 21:30,15,100.93,100.93,100.93,100.93,2
20130901|2013-04-15 09:00,15,100,100,100,100,1
20130901|2013-04-16 04:30,16,99.84,99.84,99.84,99.84,1
20130901|2013-04-16 05:30,16,99.46,99.46,99.45,99.45,2
20130901|2013-04-16 06:00,16,99.86,99.86,99.86,99.86,1
20130901|2013-04-17 04:00,17,99.47,99.47,99.47,99.47,2
20130901|2013-04-18 07:30,18,98.28,98.28,98.28,98.28,1
20130901|2013-04-18 13:30,18,98.58,98.64,98.57,98.64,9
20130901|2013-04-18 14:00,18,98.9,98.9,98.9,98.9,3
20130901|2013-04-19 08:30,19,98.79,98.8,98.79,98.8,3
20130901|2013-04-19 09:00,19,98.9,99.27,98.9,99.06,51
20130901|2013-04-19 09:30,19,99.26,99.26,99.16,99.16,37
20130901|2013-04-23 13:30,23,99.67,99.68,99.56,99.66,109
20130901|2013-04-23 14:00,23,99.6,99.6,99.6,99.6,2
20130901|2013-04-24 05:00,24,100.52,100.52,100.52,100.52,1
20130901|2013-04-24 11:30,24,101.15,101.15,101.15,101.15,1
20130901|2013-04-25 03:00,25,101.13,101.13,101.13,101.13,1
20130901|2013-04-25 10:30,25,101.7,101.7,101.7,101.7,1
20130901|2013-04-25 13:30,25,102.33,102.33,102.33,102.33,1
20130901|2013-04-26 14:00,26,102.1,102.11,102.02,102.05,54
20130901|2013-04-26 15:00,26,101.99,101.99,101.99,101.99,3
20130901|2013-04-26 15:30,26,101.96,101.97,101.92,101.92,6
20130901|2013-04-29 05:00,29,102.14,102.14,102.14,102.14,1
20130901|2013-04-29 09:00,29,102.16,102.16,102.16,102.16,1
20130901|2013-04-29 09:30,29,102.4,102.4,102.4,102.4,1
20130901|2013-04-30 23:00,1,100.53,100.53,100.53,100.53,1
20130901|2013-05-02 03:30,2,99.26,99.26,99.26,99.26,1
20130901|2013-05-02 08:00,2,99.3,99.3,99.3,99.3,1
20130901|2013-05-02 15:00,2,101.51,101.52,101.5,101.52,9
20130901|2013-05-03 03:30,3,101.17,101.17,101.17,101.17,1
20130901|2013-05-03 04:00,3,101.28,101.28,101.28,101.28,1
20130901|2013-05-03 04:30,3,101.38,101.38,101.38,101.38,1
20130901|2013-05-03 06:30,3,102.09,102.09,102.09,102.09,2
20130901|2013-05-03 07:00,3,102.1,102.1,102.1,102.1,1
20130901|2013-05-05 18:00,6,103.9,103.9,103.9,103.9,1
20130901|2013-05-06 01:00,6,103.8,103.8,103.8,103.8,1
20130901|2013-05-06 03:00,6,103.35,103.35,103.35,103.35,1
20130901|2013-05-06 07:00,6,103.27,103.27,103.27,103.27,1
20130901|2013-05-06 11:00,6,104.14,104.14,104.14,104.14,1
20130901|2013-05-06 13:30,6,104.34,104.34,104.34,104.34,1
20130901|2013-05-07 02:00,7,103.83,103.83,103.83,103.83,1
20130901|2013-05-07 03:00,7,103.67,103.67,103.59,103.59,3
20130901|2013-05-07 04:00,7,103.81,103.81,103.81,103.81,1
20130901|2013-05-07 07:00,7,104,104,104,104,1
20130901|2013-05-08 03:00,8,103.35,103.35,103.35,103.35,1
20130901|2013-05-08 03:30,8,103.31,103.31,103.31,103.31,2
20130901|2013-05-08 07:00,8,103.2,103.2,103.2,103.2,1
20130901|2013-05-08 13:00,8,103.75,103.75,103.54,103.54,6
20130901|2013-05-08 13:30,8,103.49,103.53,103.43,103.47,42
20130901|2013-05-09 04:30,9,102.86,102.86,102.86,102.86,1
20130901|2013-05-09 07:00,9,102.75,102.75,102.75,102.75,1
20130901|2013-05-10 02:00,10,103.5,103.5,103.5,103.5,1
20130901|2013-05-10 03:00,10,103.22,103.22,103.22,103.22,2
20130901|2013-05-10 04:00,10,103.22,103.22,103.22,103.22,1
20130901|2013-05-10 05:00,10,103.2,103.2,103.2,103.2,1
20130901|2013-05-10 07:00,10,102.13,102.13,102.13,102.13,1
20130901|2013-05-13 03:30,13,102.28,102.28,102.28,102.28,1
20130901|2013-05-13 07:00,13,102.42,102.42,102.42,102.42,1
20130901|2013-05-14 03:00,14,102.2,102.2,102.2,102.2,1
20130901|2013-05-14 07:00,14,102.12,102.12,102.12,102.12,1
20130901|2013-05-15 03:00,15,101.4,101.4,101.4,101.4,1
20130901|2013-05-15 07:00,15,101.52,101.52,101.52,101.52,1
20130901|2013-05-16 02:00,16,102.51,102.51,102.51,102.51,1
20130901|2013-05-16 02:30,16,102.44,102.44,102.44,102.44,1
20130901|2013-05-16 07:00,16,103.13,103.25,103.07,103.07,3
20130901|2013-05-16 07:30,16,103.26,103.26,103.26,103.26,1
20130901|2013-05-16 08:00,16,103.02,103.02,102.87,102.87,2
20130901|2013-05-16 08:30,16,102.97,102.97,102.97,102.97,1
20130901|2013-05-16 09:00,16,102.92,102.92,102.77,102.77,2
20130901|2013-05-16 09:30,16,103.12,103.12,103.12,103.12,1
20130901|2013-05-16 10:00,16,103.52,103.64,103.52,103.64,2
20130901|2013-05-16 10:30,16,103.44,103.44,103.44,103.44,1
20130901|2013-05-17 02:00,17,103,103,103,103,1
20130901|2013-05-17 03:30,17,103.34,103.34,103.34,103.34,1
20130901|2013-05-17 07:00,17,104.12,104.12,104.12,104.12,1
20130901|2013-05-17 07:30,17,104.15,104.18,104.15,104.18,2
20130901|2013-05-17 09:00,17,104.24,104.24,104.24,104.24,1
20130901|2013-05-17 09:30,17,104.03,104.03,104.03,104.03,1
20130901|2013-05-17 10:30,17,103.68,103.68,103.68,103.68,1
20130901|2013-05-17 11:00,17,103.92,103.92,103.92,103.92,1
20130901|2013-05-20 02:00,20,104.05,104.05,104.05,104.05,1
20130901|2013-05-20 03:00,20,103.81,103.81,103.81,103.81,2
20130901|2013-05-20 07:00,20,103.86,103.86,103.86,103.86,1
20130901|2013-05-20 08:30,20,103.93,103.93,103.8,103.85,5
20130901|2013-05-20 09:00,20,103.97,104.19,103.97,104.19,10
20130901|2013-05-20 09:30,20,104.14,104.4,104.14,104.4,5
20130901|2013-05-20 10:00,20,104.73,104.81,104.51,104.65,17
20130901|2013-05-20 10:30,20,104.63,104.63,104.58,104.58,2
20130901|2013-05-20 11:00,20,104.64,104.64,104.64,104.64,1
20130901|2013-05-20 11:30,20,104.84,104.84,104.75,104.75,2
20130901|2013-05-20 12:00,20,104.78,104.78,104.63,104.63,2
20130901|2013-05-20 13:00,20,104.59,104.84,104.49,104.49,7
20130901|2013-05-20 13:30,20,104.43,104.43,104.43,104.43,1
20130901|2013-05-21 02:00,21,104.4,104.4,104.4,104.4,1
20130901|2013-05-21 03:00,21,103.98,103.98,103.98,103.98,1
20130901|2013-05-21 06:30,21,103.67,103.85,103.67,103.85,2
20130901|2013-05-21 07:00,21,104.04,104.04,104.04,104.04,1
20130901|2013-05-21 08:30,21,104.01,104.04,103.92,103.92,6
20130901|2013-05-21 09:00,21,103.92,103.92,103.79,103.83,8
20130901|2013-05-21 09:30,21,103.61,103.62,103.41,103.49,14
20130901|2013-05-21 10:00,21,103.59,103.59,103.27,103.38,8
20130901|2013-05-21 10:30,21,103.5,103.79,103.5,103.79,8
20130901|2013-05-21 11:00,21,103.94,103.94,103.84,103.9,3
20130901|2013-05-21 11:30,21,104,104.12,104,104.1,3
20130901|2013-05-21 12:00,21,104,104,103.92,103.92,3
20130901|2013-05-21 12:30,21,103.99,104.05,103.8,103.96,11
20130901|2013-05-21 13:00,21,103.98,103.98,103.61,103.61,4
20130901|2013-05-21 13:30,21,103.44,103.49,103.44,103.49,3
20130901|2013-05-22 02:00,22,102.97,102.97,102.97,102.97,1
20130901|2013-05-22 02:30,22,103.03,103.03,103.03,103.03,1
20130901|2013-05-22 03:30,22,102.92,102.92,102.92,102.92,1
20130901|2013-05-22 06:30,22,103.28,103.28,103.28,103.28,1
20130901|2013-05-22 08:00,22,102.9,102.9,102.67,102.67,2
20130901|2013-05-22 08:30,22,102.63,102.66,102.41,102.54,8
20130901|2013-05-22 09:00,22,103.22,103.28,103.19,103.28,5
20130901|2013-05-22 09:30,22,102.46,102.57,102.46,102.48,4
20130901|2013-05-22 10:00,22,102.48,102.92,102.48,102.92,7
20130901|2013-05-22 10:30,22,102.87,102.87,102.83,102.83,3
20130901|2013-05-22 11:00,22,102.72,102.78,102.72,102.78,3
20130901|2013-05-22 11:30,22,102.69,102.69,102.63,102.63,2
20130901|2013-05-22 12:00,22,102.66,102.71,102.58,102.71,3
20130901|2013-05-22 12:30,22,102.63,102.66,102.38,102.38,11
20130901|2013-05-22 13:00,22,102.43,102.48,101.92,102.08,22
20130901|2013-05-23 03:00,23,100.71,100.71,100.71,100.71,1
20130901|2013-05-23 05:30,23,101.51,101.63,101.51,101.63,3
20130901|2013-05-23 06:00,23,101.44,101.44,101.44,101.44,1
20130901|2013-05-23 06:30,23,101.35,101.35,101.35,101.35,1
20130901|2013-05-23 07:00,23,101.25,101.25,100.97,101.08,5
20130901|2013-05-23 07:30,23,101.08,101.14,100.96,100.96,5
20130901|2013-05-23 08:00,23,100.97,101.02,100.7,100.78,12
20130901|2013-05-23 08:30,23,100.81,100.81,100.48,100.56,9
20130901|2013-05-23 09:00,23,100.37,101.05,100.29,101.05,12
20130901|2013-05-23 09:30,23,100.62,100.62,100.62,100.62,1
20130901|2013-05-23 10:00,23,100.86,101.07,100.86,100.93,5
20130901|2013-05-23 10:30,23,100.88,101.52,100.88,101.52,7
20130901|2013-05-23 11:00,23,101.68,101.85,101.62,101.67,7
20130901|2013-05-23 11:30,23,101.52,101.52,101.44,101.45,3
20130901|2013-05-23 12:30,23,101.33,101.33,101.33,101.33,1
20130901|2013-05-23 13:00,23,101.31,102.02,101.31,101.99,7
20130901|2013-05-23 13:30,23,101.94,102.08,101.94,102.08,3
20130901|2013-05-23 14:00,23,102.01,102.01,102.01,102.01,1
20130901|2013-05-24 03:00,24,101.73,101.73,101.68,101.68,3
20130901|2013-05-24 06:30,24,101.66,101.66,101.66,101.66,1
20130901|2013-05-24 07:00,24,101.71,101.75,101.71,101.75,2
20130901|2013-05-24 07:30,24,101.69,101.74,101.53,101.53,5
20130901|2013-05-24 08:00,24,101.48,101.48,101.35,101.35,3
20130901|2013-05-24 09:00,24,101.32,101.32,101.24,101.24,4
20130901|2013-05-24 09:30,24,101.3,101.63,101.3,101.63,11
20130901|2013-05-24 10:00,24,101.44,101.46,101.32,101.46,6
20130901|2013-05-24 10:30,24,101.29,101.64,101.29,101.64,4
20130901|2013-05-24 11:00,24,101.69,101.69,101.69,101.69,1
20130901|2013-05-24 12:00,24,101.76,102.13,101.76,102.13,2
20130901|2013-05-24 13:00,24,101.97,101.97,101.97,101.97,1
20130901|2013-05-24 13:30,24,102,102,102,102,2
20130901|2013-05-27 02:30,28,101.87,101.87,101.87,101.87,1
20130901|2013-05-27 06:30,28,101.92,101.92,101.92,101.92,1
20130901|2013-05-28 02:00,28,102.46,102.46,102.46,102.46,1
20130901|2013-05-28 03:30,28,102.84,102.84,102.84,102.84,1
20130901|2013-05-28 04:00,28,102.97,102.97,102.97,102.97,1
20130901|2013-05-28 04:30,28,103.3,103.3,103.3,103.3,1
20130901|2013-05-28 06:30,28,103.68,103.68,103.68,103.68,1
20130901|2013-05-28 07:00,28,103.45,103.45,103.45,103.45,1
20130901|2013-05-28 07:30,28,103.7,103.7,103.7,103.7,1
20130901|2013-05-28 08:00,28,103.75,104.01,103.66,103.95,12
20130901|2013-05-28 08:30,28,103.86,103.96,103.86,103.92,4
20130901|2013-05-28 09:00,28,103.87,104.03,103.84,103.85,11
20130901|2013-05-28 09:30,28,103.65,103.79,103.61,103.61,9
20130901|2013-05-28 10:00,28,103.71,103.76,103.7,103.74,5
20130901|2013-05-28 10:30,28,103.68,103.71,103.68,103.71,2
20130901|2013-05-28 11:00,28,103.56,103.56,103.56,103.56,1
20130901|2013-05-28 11:30,28,103.76,103.76,103.76,103.76,1
20130901|2013-05-28 12:00,28,103.87,103.87,103.8,103.8,2
20130901|2013-05-28 13:00,28,103.62,103.62,103.62,103.62,1
20130901|2013-05-28 13:30,28,103.76,103.76,103.76,103.76,1
20130901|2013-05-29 02:00,29,103.17,103.17,103.17,103.17,1
20130901|2013-05-29 02:30,29,103.04,103.04,103.04,103.04,1
20130901|2013-05-29 03:00,29,103.16,103.16,103.16,103.16,1
20130901|2013-05-29 07:00,29,103.39,103.39,103.39,103.39,1
20130901|2013-05-29 07:30,29,103.33,103.33,103.25,103.26,3
20130901|2013-05-29 08:00,29,103.24,103.56,103.24,103.56,7
20130901|2013-05-29 08:30,29,103.62,103.62,103.56,103.58,4
20130901|2013-05-29 09:00,29,103.69,103.69,103.58,103.58,7
20130901|2013-05-29 09:30,29,103.43,103.43,103.36,103.36,2
20130901|2013-05-29 10:00,29,103.29,103.29,102.31,102.31,16
20130901|2013-05-29 10:30,29,102.42,102.64,102.42,102.64,6
20130901|2013-05-29 11:00,29,102.38,102.44,102.38,102.41,5
20130901|2013-05-29 11:30,29,102.32,102.32,102.17,102.17,3
20130901|2013-05-29 12:00,29,102.17,102.21,102.17,102.21,2
20130901|2013-05-29 13:00,29,101.96,101.96,101.86,101.94,4
20130901|2013-05-29 13:30,29,101.9,101.9,101.9,101.9,1
20130901|2013-05-30 02:00,30,101.7,101.7,101.7,101.7,1
20130901|2013-05-30 06:00,30,101.45,101.45,101.45,101.45,2
20130901|2013-05-30 06:30,30,101.15,101.23,101.15,101.23,3
20130901|2013-05-30 07:00,30,101.15,101.26,101.13,101.24,7
20130901|2013-05-30 07:30,30,101.23,101.27,101.13,101.13,8
20130901|2013-05-30 08:00,30,100.96,100.96,100.7,100.86,12
20130901|2013-05-30 08:30,30,100.92,101.19,100.92,101.04,9
20130901|2013-05-30 09:00,30,100.97,100.98,100.85,100.94,8
20130901|2013-05-30 09:30,30,100.73,100.93,100.7,100.93,4
20130901|2013-05-30 10:00,30,100.76,101.76,100.76,101.76,44
20130901|2013-05-30 10:30,30,101.73,102.23,101.73,102.07,18
20130901|2013-05-30 11:00,30,102.04,102.27,102.04,102.27,7
20130901|2013-05-30 11:30,30,102.12,102.12,101.8,101.8,4
20130901|2013-05-30 12:00,30,101.74,101.74,101.45,101.45,3
20130901|2013-05-30 12:30,30,101.5,101.5,101.5,101.5,2
20130901|2013-05-30 13:00,30,101.57,101.88,101.57,101.71,6
20130901|2013-05-31 02:00,31,101.12,101.12,101.12,101.12,1
20130901|2013-05-31 03:00,31,101.04,101.12,101.04,101.12,3
20130901|2013-05-31 07:30,31,100.88,100.88,100.88,100.88,2
20130901|2013-05-31 08:00,31,100.8,100.82,100.77,100.81,5
20130901|2013-05-31 08:30,31,100.71,101.06,100.71,100.79,13
20130901|2013-05-31 09:00,31,100.77,100.93,100.69,100.81,11
20130901|2013-05-31 09:30,31,100.97,100.97,100.76,100.76,7
20130901|2013-05-31 10:00,31,100.66,100.66,100.23,100.59,20
20130901|2013-05-31 10:30,31,100.57,100.65,100.52,100.57,4
20130901|2013-05-31 11:00,31,100.51,100.51,100.51,100.51,1
20130901|2013-05-31 11:30,31,100.79,100.94,100.79,100.81,3
20130901|2013-05-31 12:00,31,100.72,100.72,100.55,100.55,4
20130901|2013-05-31 12:30,31,100.57,100.71,100.48,100.71,8
20130901|2013-05-31 13:00,31,100.68,100.68,99.89,99.95,8
20130901|2013-05-31 13:30,31,99.93,100.04,99.93,100.04,2
20130901|2013-05-31 14:00,31,99.87,99.87,99.87,99.87,1
20130901|2013-06-03 02:30,3,99.37,99.37,99.37,99.37,1
20130901|2013-06-03 04:00,3,100.06,100.06,100.06,100.06,1
20130901|2013-06-03 05:00,3,100.47,100.47,100.47,100.47,1
20130901|2013-06-03 06:00,3,101.45,101.56,101.44,101.56,3
20130901|2013-06-03 06:30,3,101.2,101.22,101.06,101.06,4
20130901|2013-06-03 07:00,3,101.05,101.05,101.05,101.05,1
20130901|2013-06-03 07:30,3,100.91,100.91,100.91,100.91,1
20130901|2013-06-03 08:30,3,100.77,101.01,100.7,101.01,10
20130901|2013-06-03 09:00,3,100.94,101.69,100.93,101.41,23
20130901|2013-06-03 09:30,3,101.39,101.39,101.17,101.2,11
20130901|2013-06-03 10:00,3,101.04,101.33,101.04,101.24,14
20130901|2013-06-03 10:30,3,101.56,101.61,101.46,101.59,10
20130901|2013-06-03 11:00,3,101.66,101.66,101.66,101.66,1
20130901|2013-06-03 11:30,3,101.59,101.59,101.59,101.59,1
20130901|2013-06-03 12:00,3,101.5,101.5,101.43,101.43,2
20130901|2013-06-03 12:30,3,101.5,101.6,101.5,101.6,3
20130901|2013-06-03 13:00,3,101.58,101.59,101.34,101.34,3
20130901|2013-06-03 13:30,3,101.49,101.54,101.49,101.53,3
20130901|2013-06-04 02:30,4,101.23,101.23,101.07,101.07,2
20130901|2013-06-04 05:00,4,101.13,101.13,101.13,101.13,1
20130901|2013-06-04 05:30,4,101.21,101.21,101.21,101.21,1
20130901|2013-06-04 07:00,4,101.49,101.49,101.49,101.49,5
20130901|2013-06-04 07:30,4,101.45,101.45,101.45,101.45,1
20130901|2013-06-04 08:00,4,101.49,101.49,101.49,101.49,2
20130901|2013-06-04 08:30,4,101.3,101.31,101.3,101.31,2
20130901|2013-06-04 09:00,4,101.25,101.25,100.86,100.98,7
20130901|2013-06-04 09:30,4,101,101.08,100.91,100.94,5
20130901|2013-06-04 10:00,4,101.27,101.51,101.16,101.51,4
20130901|2013-06-04 10:30,4,101.66,102.62,101.64,102.51,13
20130901|2013-06-04 11:00,4,102.54,102.76,102.43,102.53,11
20130901|2013-06-04 11:30,4,102.45,102.52,102.45,102.52,2
20130901|2013-06-04 12:00,4,102.66,102.66,102.66,102.66,1
20130901|2013-06-04 12:30,4,102.49,102.49,102.34,102.34,5
20130901|2013-06-04 13:00,4,101.93,102.42,101.92,102.41,9
20130901|2013-06-04 14:30,4,102.57,102.58,102.57,102.58,3
20130901|2013-06-04 15:00,4,102.53,102.53,102.53,102.53,1
20130901|2013-06-04 15:30,4,102.58,102.6,102.58,102.6,4
20130901|2013-06-05 02:00,5,102.78,102.78,102.68,102.68,3
20130901|2013-06-05 02:30,5,102.75,102.75,102.75,102.75,1
20130901|2013-06-05 03:00,5,102.74,102.74,102.74,102.74,1
20130901|2013-06-05 06:30,5,102.73,102.73,102.73,102.73,1
20130901|2013-06-05 07:30,5,102.73,102.73,102.73,102.73,1
20130901|2013-06-05 08:30,5,102.69,102.76,102.69,102.76,2
20130901|2013-06-05 09:00,5,102.68,103.02,102.68,102.92,14
20130901|2013-06-05 09:30,5,103.21,103.21,102.99,103.1,7
20130901|2013-06-05 10:00,5,102.86,103.26,102.86,103.26,12
20130901|2013-06-05 13:00,5,103.09,103.09,103.09,103.09,3
20130901|2013-06-06 02:00,6,102.52,102.52,102.52,102.52,1
20130901|2013-06-06 02:30,6,102.58,102.58,102.58,102.58,2
20130901|2013-06-06 04:30,6,102.53,102.53,102.53,102.53,1
20130901|2013-06-06 05:00,6,102.35,102.35,102.35,102.35,1
20130901|2013-06-06 06:00,6,102.27,102.27,102.27,102.27,2
20130901|2013-06-06 07:00,6,102.45,102.45,102.45,102.45,1
20130901|2013-06-06 07:30,6,102.44,102.51,102.44,102.44,4
20130901|2013-06-06 08:00,6,102.52,102.52,102.41,102.43,8
20130901|2013-06-06 08:30,6,102.42,102.62,102.42,102.57,6
20130901|2013-06-06 09:00,6,102.82,102.98,102.82,102.98,4
20130901|2013-06-06 09:30,6,103.02,103.24,103.02,103.12,21
20130901|2013-06-06 10:00,6,103.1,103.1,102.88,103.01,25
20130901|2013-06-06 10:30,6,103.01,103.06,102.86,102.94,12
20130901|2013-06-06 12:00,6,102.99,103.01,102.94,102.94,3
20130901|2013-06-06 13:00,6,102.96,102.96,102.8,102.93,4
20130901|2013-06-06 13:30,6,102.95,102.95,102.91,102.91,2
20130901|2013-06-07 02:00,7,103,103,103,103,1
20130901|2013-06-07 02:30,7,103.21,103.21,103.21,103.21,2
20130901|2013-06-07 03:00,7,103.31,103.31,103.22,103.22,3
20130901|2013-06-07 06:30,7,103.54,103.54,103.54,103.54,1
20130901|2013-06-07 07:00,7,103.49,103.49,103.36,103.36,2
20130901|2013-06-07 07:30,7,103.27,103.3,102.77,102.77,23
20130901|2013-06-07 08:00,7,102.64,102.64,102.64,102.64,1
20130901|2013-06-07 08:30,7,102.78,102.87,102.76,102.76,7
20130901|2013-06-07 09:00,7,102.93,103.82,102.93,103.76,53
20130901|2013-06-07 09:30,7,103.78,103.89,103.73,103.85,54
20130901|2013-06-07 10:00,7,103.88,103.9,103.73,103.77,22
20130901|2013-06-07 10:30,7,103.88,103.91,103.88,103.91,2
20130901|2013-06-09 22:00,10,104.11,104.11,104.11,104.11,1
20130901|2013-06-10 02:00,10,103.78,103.85,103.78,103.81,7
20130901|2013-06-10 02:30,10,103.78,103.78,103.59,103.66,9
20130901|2013-06-10 03:00,10,103.68,103.68,103.46,103.57,14
20130901|2013-06-10 03:30,10,103.54,103.72,103.54,103.72,5
20130901|2013-06-10 04:00,10,103.77,103.77,103.77,103.77,2
20130901|2013-06-10 05:00,10,103.61,103.61,103.61,103.61,1
20130901|2013-06-10 05:30,10,103.68,103.68,103.68,103.68,1
20130901|2013-06-10 06:00,10,103.61,103.63,103.54,103.54,6
20130901|2013-06-10 06:30,10,103.46,103.47,103.38,103.45,10
20130901|2013-06-10 07:00,10,103.46,103.53,103.36,103.53,18
20130901|2013-06-10 07:30,10,103.53,103.6,103.4,103.4,31
20130901|2013-06-10 08:00,10,103.28,103.67,103.28,103.45,34
20130901|2013-06-10 08:30,10,103.46,103.6,103.37,103.6,49
20130901|2013-06-10 09:00,10,103.59,103.71,103.36,103.68,61
20130901|2013-06-10 09:30,10,103.7,103.93,103.65,103.74,57
20130901|2013-06-10 10:00,10,103.7,103.7,103.5,103.63,28
20130901|2013-06-10 10:30,10,103.66,103.86,103.66,103.69,23
20130901|2013-06-10 11:00,10,103.68,103.68,103.58,103.58,5
20130901|2013-06-10 11:30,10,103.6,103.6,103.6,103.6,2
20130901|2013-06-10 12:00,10,103.67,103.69,103.64,103.69,3
20130901|2013-06-10 12:30,10,103.49,103.68,103.49,103.64,6
20130901|2013-06-10 13:00,10,103.61,103.64,103.56,103.56,8
20130901|2013-06-10 13:30,10,103.45,103.45,103.45,103.45,1
20130901|2013-06-11 01:30,11,103.29,103.29,103.29,103.29,1
20130901|2013-06-11 02:00,11,103.16,103.16,103.04,103.04,17
20130901|2013-06-11 02:30,11,103.03,103.11,103.03,103.11,4
20130901|2013-06-11 03:00,11,103.14,103.23,103.06,103.15,17
20130901|2013-06-11 03:30,11,103.23,103.42,103.17,103.39,12
20130901|2013-06-11 04:00,11,103.25,103.25,103.18,103.2,5
20130901|2013-06-11 04:30,11,103.2,103.21,103.11,103.2,12
20130901|2013-06-11 05:00,11,103.14,103.14,103.04,103.04,3
20130901|2013-06-11 05:30,11,102.84,102.84,102.38,102.41,24
20130901|2013-06-11 06:00,11,102.54,102.54,102.33,102.33,14
20130901|2013-06-11 06:30,11,102.26,102.3,102.15,102.22,52
20130901|2013-06-11 07:00,11,102.25,102.35,102.09,102.16,18
20130901|2013-06-11 07:30,11,102.17,102.4,102.16,102.35,20
20130901|2013-06-11 08:00,11,102.24,102.24,101.63,101.72,14
20130901|2013-06-11 08:30,11,101.9,101.9,101.88,101.89,4
20130901|2013-06-11 09:00,11,101.94,101.94,101.83,101.83,3
20130901|2013-06-11 09:30,11,102.21,102.21,101.83,101.83,2
20130901|2013-06-11 12:00,11,102.12,102.12,102.12,102.12,1
20130901|2013-06-11 12:30,11,102.16,102.16,102.05,102.05,4
20130901|2013-06-11 13:00,11,101.86,102.66,101.86,102.66,25
20130901|2013-06-12 02:00,12,102.18,102.37,102.18,102.37,16
20130901|2013-06-12 02:30,12,102.46,102.66,102.46,102.53,7
20130901|2013-06-12 03:00,12,102.56,102.6,102.51,102.51,7
20130901|2013-06-12 04:00,12,103.01,103.17,103.01,103.17,2
20130901|2013-06-12 04:30,12,102.88,102.88,102.88,102.88,2
20130901|2013-06-12 06:00,12,102.96,102.96,102.93,102.93,3
20130901|2013-06-12 06:30,12,103.04,103.04,103.04,103.04,1
20130901|2013-06-12 07:30,12,102.73,102.85,102.68,102.69,23
20130901|2013-06-12 08:00,12,102.77,103.55,102.76,103.38,42
20130901|2013-06-12 08:30,12,103.38,103.42,103.24,103.34,23
20130901|2013-06-12 09:00,12,103.28,103.57,103.26,103.33,23
20130901|2013-06-12 09:30,12,103.34,103.34,103.06,103.08,28
20130901|2013-06-12 10:00,12,103.11,103.84,103.07,103.62,68
20130901|2013-06-12 10:30,12,103.61,103.66,103.35,103.38,15
20130901|2013-06-12 11:00,12,103.31,103.33,103.2,103.31,39
20130901|2013-06-12 11:30,12,103.41,103.52,103.39,103.45,20
20130901|2013-06-12 12:00,12,103.44,103.44,103.39,103.39,5
20130901|2013-06-12 12:30,12,103.39,103.5,103.32,103.32,24
20130901|2013-06-12 13:00,12,103.31,103.31,103.16,103.24,33
20130901|2013-06-12 13:30,12,103.3,103.31,103.3,103.31,4
20130901|2013-06-12 14:00,12,103.25,103.25,103.23,103.23,5
20130901|2013-06-12 14:30,12,103.24,103.24,103.24,103.24,1
20130901|2013-06-13 01:00,13,102.79,102.79,102.79,102.79,3
20130901|2013-06-13 01:30,13,102.87,102.88,102.87,102.88,6
20130901|2013-06-13 02:00,13,102.82,102.82,102.79,102.79,3
20130901|2013-06-13 02:30,13,102.75,102.78,102.65,102.65,18
20130901|2013-06-13 03:00,13,102.63,102.66,102.56,102.61,13
20130901|2013-06-13 03:30,13,102.75,102.82,102.74,102.82,4
20130901|2013-06-13 04:00,13,102.75,102.75,102.67,102.7,10
20130901|2013-06-13 04:30,13,102.8,103.05,102.8,103.05,3
20130901|2013-06-13 05:00,13,103.04,103.04,102.93,102.99,5
20130901|2013-06-13 05:30,13,103.1,103.1,103.1,103.1,1
20130901|2013-06-13 06:00,13,103.11,103.11,103.11,103.11,2
20130901|2013-06-13 06:30,13,103.03,103.04,103.02,103.02,8
20130901|2013-06-13 07:00,13,102.97,102.97,102.76,102.76,13
20130901|2013-06-13 07:30,13,103.07,103.17,103.07,103.17,2
20130901|2013-06-13 08:00,13,103.22,103.42,103.22,103.22,37
20130901|2013-06-13 08:30,13,103.21,103.47,103.21,103.4,27
20130901|2013-06-13 09:00,13,103.37,103.64,103.37,103.59,76
20130901|2013-06-13 09:30,13,103.63,103.63,103.39,103.52,30
20130901|2013-06-13 10:00,13,103.52,103.88,103.49,103.56,137
20130901|2013-06-13 10:30,13,103.52,103.66,103.52,103.66,23
20130901|2013-06-13 11:00,13,103.69,103.78,103.62,103.7,18
20130901|2013-06-13 11:30,13,103.81,103.82,103.7,103.74,15
20130901|2013-06-13 12:00,13,103.78,103.78,103.75,103.77,4
20130901|2013-06-13 12:30,13,103.9,104.01,103.9,104.01,5
20130901|2013-06-13 13:00,13,104.1,104.66,104.1,104.66,15
20130901|2013-06-13 13:30,13,104.59,104.6,104.55,104.55,6
20130901|2013-06-13 14:30,13,104.49,104.6,104.49,104.6,3
20130901|2013-06-13 15:00,13,104.58,104.58,104.58,104.58,1
20130901|2013-06-13 21:00,14,104.46,104.46,104.46,104.46,1
20130901|2013-06-13 23:00,14,104.36,104.36,104.36,104.36,2
20130901|2013-06-14 01:30,14,104.38,104.38,104.38,104.38,2
20130901|2013-06-14 02:00,14,104.18,104.5,104.18,104.5,13
20130901|2013-06-14 02:30,14,104.52,104.52,104.44,104.44,4
20130901|2013-06-14 03:00,14,104.44,104.82,104.44,104.8,24
20130901|2013-06-14 03:30,14,104.58,104.6,104.58,104.6,2
20130901|2013-06-14 04:00,14,104.83,105.19,104.83,105.18,7
20130901|2013-06-14 04:30,14,105.03,105.03,105.03,105.03,3
20130901|2013-06-14 05:30,14,105,105.08,104.92,104.95,11
20130901|2013-06-14 07:00,14,105.12,105.16,105.12,105.16,7
20130901|2013-06-14 07:30,14,105.29,105.43,105.24,105.3,29
20130901|2013-06-14 08:00,14,105.59,106.02,105.57,105.79,56
20130901|2013-06-14 08:30,14,105.96,106.23,105.77,106.23,61
20130901|2013-06-14 09:00,14,106.23,106.23,105.88,105.94,39
20130901|2013-06-14 09:30,14,105.95,105.98,105.72,105.85,45
20130901|2013-06-14 10:00,14,105.83,106.03,105.7,105.73,82
20130901|2013-06-14 10:30,14,105.66,105.73,105.55,105.69,50
20130901|2013-06-14 11:00,14,105.5,105.67,105.49,105.67,23
20130901|2013-06-14 11:30,14,105.82,105.97,105.82,105.9,58
20130901|2013-06-14 12:00,14,105.84,105.99,105.84,105.98,23
20130901|2013-06-14 12:30,14,105.97,105.97,105.86,105.86,10
20130901|2013-06-14 13:00,14,105.91,105.91,105.49,105.53,44
20130901|2013-06-14 13:30,14,105.54,105.55,105.4,105.4,19
20130901|2013-06-17 00:00,17,105.1,105.1,105.1,105.1,2
20130901|2013-06-17 01:00,17,105.26,105.26,105.26,105.26,1
20130901|2013-06-17 01:30,17,105.59,105.59,105.59,105.59,2
20130901|2013-06-17 02:00,17,105.71,105.71,105.66,105.66,7
20130901|2013-06-17 02:30,17,105.6,105.85,105.6,105.85,17
20130901|2013-06-17 03:00,17,105.8,105.95,105.8,105.93,20
20130901|2013-06-17 03:30,17,105.89,105.89,105.86,105.86,4
20130901|2013-06-17 04:00,17,105.75,105.75,105.75,105.75,2
20130901|2013-06-17 04:30,17,105.95,106.11,105.95,106.11,7
20130901|2013-06-17 05:00,17,106.13,106.13,105.99,105.99,6
20130901|2013-06-17 05:30,17,105.75,105.77,105.75,105.77,3
20130901|2013-06-17 06:30,17,105.81,105.81,105.81,105.81,3
20130901|2013-06-17 07:00,17,105.87,105.87,105.6,105.66,9
20130901|2013-06-17 07:30,17,105.6,105.68,105.53,105.53,10
20130901|2013-06-17 08:00,17,105.48,105.92,105.48,105.77,31
20130901|2013-06-17 08:30,17,105.73,105.88,105.64,105.88,35
20130901|2013-06-17 09:00,17,105.84,105.89,105.61,105.7,28
20130901|2013-06-17 09:30,17,105.63,105.95,105.61,105.7,55
20130901|2013-06-17 10:00,17,105.77,105.8,105.52,105.62,44
20130901|2013-06-17 10:30,17,105.58,105.83,105.58,105.83,11
20130901|2013-06-17 11:00,17,105.68,105.68,105.55,105.6,23
20130901|2013-06-17 11:30,17,105.58,105.71,105.55,105.71,22
20130901|2013-06-17 12:00,17,105.52,105.52,105.36,105.36,29
20130901|2013-06-17 12:30,17,105.34,105.44,105.34,105.44,7
20130901|2013-06-17 13:00,17,105.51,105.51,104.99,105.08,61
20130901|2013-06-17 13:30,17,105.14,105.29,105.14,105.29,6
20130901|2013-06-17 14:00,17,105.21,105.21,105.21,105.21,1
20130901|2013-06-18 00:30,18,105.26,105.26,105.26,105.26,1
20130901|2013-06-18 01:30,18,105.2,105.2,105.16,105.16,7
20130901|2013-06-18 02:00,18,105.1,105.1,104.95,105.04,8
20130901|2013-06-18 02:30,18,105.09,105.26,105.03,105.06,11
20130901|2013-06-18 03:00,18,105.16,105.16,104.86,104.86,11
20130901|2013-06-18 03:30,18,104.98,104.98,104.97,104.97,2
20130901|2013-06-18 04:00,18,105.05,105.05,105.05,105.05,2
20130901|2013-06-18 04:30,18,104.95,104.95,104.95,104.95,2
20130901|2013-06-18 05:30,18,104.99,104.99,104.99,104.99,4
20130901|2013-06-18 06:00,18,104.97,104.97,104.97,104.97,3
20130901|2013-06-18 06:30,18,105.02,105.02,105,105.02,8
20130901|2013-06-18 07:00,18,105.17,105.52,105.17,105.52,12
20130901|2013-06-18 07:30,18,105.51,105.52,105.43,105.43,12
20130901|2013-06-18 08:00,18,105.76,105.91,105.69,105.71,32
20130901|2013-06-18 08:30,18,105.73,105.86,105.68,105.86,19
20130901|2013-06-18 09:00,18,105.74,105.74,105.63,105.63,8
20130901|2013-06-18 09:30,18,105.65,105.65,105.28,105.28,25
20130901|2013-06-18 10:00,18,105.35,105.38,105.3,105.38,13
20130901|2013-06-18 10:30,18,105.35,105.35,105.18,105.22,9
20130901|2013-06-18 11:00,18,105.33,105.34,105.26,105.26,30
20130901|2013-06-18 11:30,18,105.44,105.55,105.44,105.55,7
20130901|2013-06-18 12:00,18,105.49,105.49,105.49,105.49,3
20130901|2013-06-18 12:30,18,105.51,105.58,105.51,105.58,4
20130901|2013-06-18 13:00,18,105.84,105.89,105.67,105.73,52
20130901|2013-06-18 13:30,18,105.71,105.71,105.7,105.7,5
20130901|2013-06-18 15:30,18,105.8,105.8,105.8,105.8,2
20130901|2013-06-18 23:30,19,105.66,105.66,105.66,105.66,2
20130901|2013-06-19 01:30,19,105.86,105.94,105.86,105.94,4
20130901|2013-06-19 02:00,19,105.95,105.95,105.9,105.91,6
20130901|2013-06-19 02:30,19,105.97,106.02,105.97,106.02,4
20130901|2013-06-19 03:00,19,105.98,106.04,105.97,105.98,6
20130901|2013-06-19 04:00,19,106.13,106.25,106.12,106.25,3
20130901|2013-06-19 04:30,19,106.24,106.24,106.24,106.24,2
20130901|2013-06-19 05:30,19,106.04,106.11,106.04,106.11,3
20130901|2013-06-19 06:00,19,105.85,105.85,105.85,105.85,3
20130901|2013-06-19 06:30,19,105.92,106.14,105.92,106.14,9
20130901|2013-06-19 07:00,19,106.01,106.06,106.01,106.06,8
20130901|2013-06-19 07:30,19,106.03,106.04,105.88,105.88,15
20130901|2013-06-19 08:00,19,106.09,106.11,106.04,106.11,14
20130901|2013-06-19 08:30,19,106.05,106.2,106.04,106.19,18
20130901|2013-06-19 09:00,19,106.19,106.19,106.08,106.12,13
20130901|2013-06-19 09:30,19,106.07,106.07,105.76,105.88,31
20130901|2013-06-19 10:00,19,105.8,105.83,105.57,105.83,69
20130901|2013-06-19 10:30,19,105.82,105.93,105.8,105.91,40
20130901|2013-06-19 11:00,19,105.83,105.84,105.76,105.83,28
20130901|2013-06-19 11:30,19,105.79,105.93,105.79,105.93,15
20130901|2013-06-19 12:00,19,105.94,105.94,105.94,105.94,1
20130901|2013-06-19 12:30,19,105.88,106.1,105.86,106.1,19
20130901|2013-06-19 13:00,19,105.97,106.18,105.53,105.8,67
20130901|2013-06-19 13:30,19,105.83,105.85,105.34,105.34,20
20130901|2013-06-19 14:00,19,105.45,105.45,105.36,105.38,6
20130901|2013-06-19 14:30,19,105.43,105.43,105.43,105.43,1
20130901|2013-06-19 22:30,20,104.63,104.63,104.63,104.63,3
20130901|2013-06-19 23:00,20,104.48,104.48,104.48,104.48,1
20130901|2013-06-19 23:30,20,104.2,104.2,104.2,104.2,5
20130901|2013-06-20 01:00,20,104.17,104.17,104.02,104.02,3
20130901|2013-06-20 01:30,20,104.1,104.33,104.1,104.33,2
20130901|2013-06-20 02:00,20,104.23,104.55,104.23,104.55,11
20130901|2013-06-20 02:30,20,104.59,104.59,104.26,104.26,14
20130901|2013-06-20 03:00,20,104.05,104.12,103.79,104.12,22
20130901|2013-06-20 03:30,20,103.99,103.99,103.92,103.92,4
20130901|2013-06-20 04:00,20,103.9,103.9,103.9,103.9,1
20130901|2013-06-20 04:30,20,103.72,103.72,103.72,103.72,2
20130901|2013-06-20 05:00,20,103.68,103.72,103.68,103.7,9
20130901|2013-06-20 05:30,20,103.77,103.94,103.74,103.94,8
20130901|2013-06-20 06:00,20,104.04,104.08,104.04,104.08,7
20130901|2013-06-20 06:30,20,104.11,104.12,104.04,104.09,16
20130901|2013-06-20 07:00,20,104.11,104.11,103.9,103.93,14
20130901|2013-06-20 07:30,20,103.95,103.96,103.78,103.78,20
20130901|2013-06-20 08:00,20,103.61,103.63,102.9,103.07,172
20130901|2013-06-20 08:30,20,103.11,103.21,102.76,102.84,178
20130901|2013-06-20 09:00,20,102.89,102.89,102.32,102.45,110
20130901|2013-06-20 09:30,20,102.32,102.89,102.29,102.63,55
20130901|2013-06-20 10:00,20,102.65,102.78,102.56,102.64,147
20130901|2013-06-20 10:30,20,102.66,102.75,102.3,102.55,55
20130901|2013-06-20 11:00,20,102.62,102.69,102.47,102.56,32
20130901|2013-06-20 11:30,20,102.7,102.83,102.54,102.54,41
20130901|2013-06-20 12:00,20,102.46,102.48,102.1,102.12,55
20130901|2013-06-20 12:30,20,102.12,102.28,102.05,102.08,51
20130901|2013-06-20 13:00,20,102.22,102.54,101.78,101.78,90
20130901|2013-06-20 13:30,20,101.79,101.81,101.59,101.59,22
20130901|2013-06-20 14:30,20,101.74,101.74,101.65,101.65,2
20130901|2013-06-21 00:30,21,102.25,102.3,102.23,102.3,10
20130901|2013-06-21 01:30,21,102.31,102.31,102.31,102.31,3
20130901|2013-06-21 02:00,21,102.23,102.49,102.19,102.48,18
20130901|2013-06-21 02:30,21,102.46,102.57,102.44,102.45,22
20130901|2013-06-21 03:00,21,102.45,102.67,102.36,102.65,68
20130901|2013-06-21 03:30,21,102.64,102.66,102.57,102.64,35
20130901|2013-06-21 04:00,21,102.62,102.73,102.47,102.49,67
20130901|2013-06-21 04:30,21,102.45,102.56,102.43,102.44,81
20130901|2013-06-21 05:00,21,102.44,102.47,102.39,102.4,29
20130901|2013-06-21 05:30,21,102.37,102.37,102.21,102.29,12
20130901|2013-06-21 06:00,21,102.29,102.32,102.25,102.25,7
20130901|2013-06-21 06:30,21,102.25,102.29,102.17,102.18,11
20130901|2013-06-21 07:00,21,102.31,102.32,102.03,102.03,17
20130901|2013-06-21 07:30,21,101.82,101.91,101.76,101.85,20
20130901|2013-06-21 08:00,21,101.87,101.88,101.63,101.63,41
20130901|2013-06-21 08:30,21,101.57,101.69,100.99,100.99,103
20130901|2013-06-21 09:00,21,100.98,101.03,100.22,100.43,100
20130901|2013-06-21 09:30,21,100.41,100.5,100.13,100.46,31
20130901|2013-06-21 10:00,21,100.39,100.42,100.14,100.14,49
20130901|2013-06-21 10:30,21,100.21,100.23,99.79,99.84,47
20130901|2013-06-21 11:00,21,99.94,99.97,99.78,99.78,40
20130901|2013-06-21 11:30,21,99.84,100.08,99.75,100.08,27
20130901|2013-06-21 12:00,21,100.04,100.89,99.92,100.29,24
20130901|2013-06-21 12:30,21,100.34,100.43,100.24,100.24,23
20130901|2013-06-21 13:00,21,100.38,100.61,100.12,100.51,18
20130901|2013-06-21 14:00,21,100.55,100.62,100.55,100.62,3
20130901|2013-06-21 14:30,21,100.55,100.55,100.55,100.55,2
20130901|2013-06-23 17:00,24,100.35,100.35,100.35,100.35,2
20130901|2013-06-23 23:30,24,100.06,100.06,100.06,100.06,1
20130901|2013-06-24 01:00,24,99.85,99.85,99.84,99.84,2
20130901|2013-06-24 01:30,24,99.78,99.78,99.67,99.67,5
20130901|2013-06-24 02:00,24,99.52,99.87,99.48,99.69,52
20130901|2013-06-24 02:30,24,99.74,100.11,99.71,100.11,59
20130901|2013-06-24 03:00,24,100.14,100.16,99.85,99.89,40
20130901|2013-06-24 03:30,24,99.9,100.31,99.9,100.19,26
20130901|2013-06-24 04:00,24,100.32,100.35,100.19,100.32,28
20130901|2013-06-24 04:30,24,100.31,100.48,100.31,100.46,29
20130901|2013-06-24 05:00,24,100.47,100.69,100.46,100.65,34
20130901|2013-06-24 05:30,24,100.54,100.58,100.41,100.42,9
20130901|2013-06-24 06:00,24,100.52,100.53,100.28,100.36,39
20130901|2013-06-24 06:30,24,100.28,100.41,100.17,100.41,31
20130901|2013-06-24 07:00,24,100.36,100.36,100.04,100.04,10
20130901|2013-06-24 07:30,24,100.09,100.33,100.09,100.33,21
20130901|2013-06-24 08:00,24,100.35,100.36,99.66,99.7,47
20130901|2013-06-24 08:30,24,99.84,100.23,99.69,99.76,113
20130901|2013-06-24 09:00,24,99.73,99.79,99.38,99.54,131
20130901|2013-06-24 09:30,24,99.55,99.94,99.55,99.82,61
20130901|2013-06-24 10:00,24,99.82,99.82,99.54,99.66,35
20130901|2013-06-24 10:30,24,99.62,99.79,99.62,99.71,20
20130901|2013-06-24 11:00,24,99.8,99.96,99.8,99.94,31
20130901|2013-06-24 11:30,24,100.06,100.14,99.94,99.94,52
20130901|2013-06-24 12:00,24,99.97,100.1,99.76,100.1,64
20130901|2013-06-24 12:30,24,100.13,100.82,100.13,100.75,51
20130901|2013-06-24 13:00,24,100.75,101.25,100.75,100.79,87
20130901|2013-06-24 13:30,24,100.81,100.86,100.68,100.82,46
20130901|2013-06-24 14:00,24,100.74,100.84,100.74,100.76,16
20130901|2013-06-24 23:00,25,100.41,100.41,100.41,100.41,1
20130901|2013-06-25 00:00,25,100.39,100.44,100.39,100.44,2
20130901|2013-06-25 00:30,25,100.5,100.5,100.41,100.45,5
20130901|2013-06-25 01:00,25,100.5,100.8,100.5,100.8,5
20130901|2013-06-25 01:30,25,100.76,100.99,100.76,100.99,8
20130901|2013-06-25 02:00,25,100.95,101,100.82,100.99,12
20130901|2013-06-25 02:30,25,101.07,101.18,101.02,101.18,27
20130901|2013-06-25 03:00,25,101.18,101.21,101.05,101.21,41
20130901|2013-06-25 03:30,25,101.62,101.62,101.56,101.56,8
20130901|2013-06-25 04:00,25,101.54,101.61,101.5,101.53,9
20130901|2013-06-25 04:30,25,101.42,101.48,101.42,101.48,2
20130901|2013-06-25 05:00,25,101.38,101.38,101.37,101.37,2
20130901|2013-06-25 05:30,25,101.43,101.49,101.42,101.42,10
20130901|2013-06-25 06:00,25,101.43,101.43,101.16,101.16,9
20130901|2013-06-25 06:30,25,101.15,101.16,101.08,101.14,11
20130901|2013-06-25 07:00,25,101.21,101.21,101,101,11
20130901|2013-06-25 07:30,25,101.09,101.49,101.07,101.49,19
20130901|2013-06-25 08:00,25,101.21,101.36,101.13,101.34,39
20130901|2013-06-25 08:30,25,101.31,101.35,100.88,101.06,186
20130901|2013-06-25 09:00,25,101.07,101.11,100.75,100.84,73
20130901|2013-06-25 09:30,25,100.76,101.43,100.7,101.38,80
20130901|2013-06-25 10:00,25,101.32,101.49,101.24,101.37,84
20130901|2013-06-25 10:30,25,101.46,101.54,101.07,101.08,71
20130901|2013-06-25 11:00,25,101.23,101.27,101.14,101.19,20
20130901|2013-06-25 11:30,25,101.05,101.22,101.05,101.08,23
20130901|2013-06-25 12:00,25,101.13,101.13,100.97,101.11,17
20130901|2013-06-25 12:30,25,101.05,101.18,100.98,101.11,21
20130901|2013-06-25 13:00,25,101.12,101.12,100.86,100.95,25
20130901|2013-06-25 13:30,25,100.98,101.04,100.9,100.9,18
20130901|2013-06-25 14:00,25,100.89,100.91,100.81,100.81,26
20130901|2013-06-25 14:30,25,100.83,100.84,100.83,100.84,3
20130901|2013-06-25 22:30,26,100.57,100.57,100.57,100.57,3
20130901|2013-06-25 23:30,26,100.38,100.38,100.38,100.38,1
20130901|2013-06-26 01:30,26,100.26,100.26,100.2,100.2,2
20130901|2013-06-26 02:00,26,100.29,100.56,100.29,100.54,9
20130901|2013-06-26 02:30,26,100.52,100.55,100.44,100.51,26
20130901|2013-06-26 03:00,26,100.62,101.06,100.62,101.06,23
20130901|2013-06-26 03:30,26,101.04,101.28,101.04,101.28,8
20130901|2013-06-26 04:00,26,101.07,101.17,101.07,101.08,5
20130901|2013-06-26 04:30,26,101.01,101.03,100.74,100.79,27
20130901|2013-06-26 05:00,26,100.79,100.93,100.79,100.93,31
20130901|2013-06-26 05:30,26,100.89,100.91,100.83,100.84,9
20130901|2013-06-26 06:00,26,100.82,101.27,100.82,101.11,30
20130901|2013-06-26 06:30,26,101.04,101.12,101.01,101.02,42
20130901|2013-06-26 07:00,26,100.96,101.05,100.82,100.97,19
20130901|2013-06-26 07:30,26,101,101.04,100.68,100.94,34
20130901|2013-06-26 08:00,26,100.94,101.3,100.73,101.27,61
20130901|2013-06-26 08:30,26,101.32,101.32,101.12,101.19,50
20130901|2013-06-26 09:00,26,101.18,101.22,100.98,101.01,36
20130901|2013-06-26 09:30,26,100.76,100.85,100.01,100.55,102
20130901|2013-06-26 10:00,26,100.57,100.62,100.24,100.48,85
20130901|2013-06-26 10:30,26,100.52,100.93,100.43,100.92,68
20130901|2013-06-26 11:00,26,101,101.25,101,101.23,61
20130901|2013-06-26 11:30,26,101.26,101.26,100.87,100.87,20
20130901|2013-06-26 12:00,26,101.04,101.1,100.93,100.97,28
20130901|2013-06-26 12:30,26,100.93,101.01,100.81,100.81,18
20130901|2013-06-26 13:00,26,100.7,101.39,100.69,101.33,47
20130901|2013-06-26 13:30,26,101.31,101.38,101.3,101.34,14
20130901|2013-06-26 14:00,26,101.48,101.49,101.33,101.33,5
20130901|2013-06-27 01:00,27,101.99,101.99,101.99,101.99,1
20130901|2013-06-27 02:00,27,101.77,101.77,101.64,101.66,6
20130901|2013-06-27 02:30,27,101.67,101.67,101.67,101.67,1
20130901|2013-06-27 03:00,27,101.79,101.81,101.74,101.77,11
20130901|2013-06-27 03:30,27,101.84,101.84,101.71,101.74,6
20130901|2013-06-27 04:00,27,102,102,102,102,3
20130901|2013-06-27 04:30,27,101.73,101.73,101.73,101.73,1
20130901|2013-06-27 05:00,27,101.74,101.74,101.74,101.74,4
20130901|2013-06-27 05:30,27,101.71,101.74,101.66,101.67,23
20130901|2013-06-27 06:00,27,101.64,101.74,101.58,101.7,27
20130901|2013-06-27 06:30,27,101.79,101.83,101.65,101.76,55
20130901|2013-06-27 07:00,27,101.73,102.03,101.7,101.92,34
20130901|2013-06-27 07:30,27,101.93,102.02,101.6,101.61,42
20130901|2013-06-27 08:00,27,101.49,101.98,101.47,101.85,156
20130901|2013-06-27 08:30,27,101.81,102.06,101.74,101.93,51
20130901|2013-06-27 09:00,27,101.94,102,101.79,101.94,73
20130901|2013-06-27 09:30,27,101.98,102.15,101.87,102.08,117
20130901|2013-06-27 10:00,27,102.16,102.59,102.13,102.56,113
20130901|2013-06-27 10:30,27,102.56,102.95,102.44,102.81,160
20130901|2013-06-27 11:00,27,102.75,102.75,102.65,102.65,20
20130901|2013-06-27 11:30,27,102.57,102.62,102.4,102.6,26
20130901|2013-06-27 12:00,27,102.7,102.71,102.5,102.5,20
20130901|2013-06-27 12:30,27,102.54,102.74,102.45,102.45,43
20130901|2013-06-27 13:00,27,102.49,102.53,102.33,102.42,33
20130901|2013-06-27 13:30,27,102.47,102.47,102.47,102.47,1
20130901|2013-06-27 15:30,27,102.3,102.3,102.27,102.27,20
20130901|2013-06-28 00:30,28,102.72,102.74,102.63,102.63,3
20130901|2013-06-28 01:00,28,102.67,102.67,102.63,102.63,3
20130901|2013-06-28 01:30,28,102.52,102.58,102.52,102.58,2
20130901|2013-06-28 02:00,28,102.58,102.77,102.58,102.76,44
20130901|2013-06-28 02:30,28,102.76,102.97,102.76,102.94,17
20130901|2013-06-28 03:00,28,102.95,102.95,102.72,102.75,54
20130901|2013-06-28 03:30,28,102.81,103.01,102.81,102.86,23
20130901|2013-06-28 04:00,28,102.8,102.91,102.76,102.9,31
20130901|2013-06-28 04:30,28,102.91,102.91,102.66,102.66,15
20130901|2013-06-28 05:00,28,102.71,102.76,102.47,102.47,20
20130901|2013-06-28 05:30,28,102.39,102.51,102.39,102.51,9
20130901|2013-06-28 06:00,28,102.44,102.48,102.33,102.48,16
20130901|2013-06-28 06:30,28,102.58,102.58,102.48,102.48,5
20130901|2013-06-28 07:00,28,102.45,102.63,102.45,102.63,7
20130901|2013-06-28 07:30,28,102.72,102.72,102.43,102.43,14
20130901|2013-06-28 08:00,28,102.42,102.61,102.37,102.61,18
20130901|2013-06-28 08:30,28,102.64,102.88,102.22,102.37,190
20130901|2013-06-28 09:00,28,102.47,102.61,102.17,102.51,89
20130901|2013-06-28 09:30,28,102.6,102.86,102.55,102.64,44
20130901|2013-06-28 10:00,28,102.65,102.85,102.05,102.16,111
20130901|2013-06-28 10:30,28,102.14,102.51,102.14,102.49,30
20130901|2013-06-28 11:00,28,102.47,102.52,102.34,102.42,47
20130901|2013-06-28 11:30,28,102.36,102.52,102.25,102.51,45
20130901|2013-06-28 12:00,28,102.46,102.65,102.34,102.34,29
20130901|2013-06-28 12:30,28,102.39,102.4,102.26,102.33,29
20130901|2013-06-28 13:00,28,102.31,102.64,101.72,101.72,59
20130901|2013-06-28 13:30,28,101.76,101.76,101.74,101.74,4
20130901|2013-06-28 14:30,28,101.65,101.65,101.65,101.65,1
20130901|2013-07-01 01:00,1,101.65,101.78,101.65,101.78,16
20130901|2013-07-01 02:00,1,101.83,101.86,101.7,101.73,6
20130901|2013-07-01 02:30,1,101.87,101.87,101.74,101.81,7
20130901|2013-07-01 03:00,1,101.81,101.9,101.7,101.77,34
20130901|2013-07-01 03:30,1,101.79,101.82,101.71,101.71,17
20130901|2013-07-01 04:00,1,101.91,102.42,101.91,102.4,14
20130901|2013-07-01 04:30,1,102.49,102.55,102.49,102.52,4
20130901|2013-07-01 06:00,1,102.19,102.22,102.19,102.22,9
20130901|2013-07-01 06:30,1,102.26,102.38,102.26,102.3,18
20130901|2013-07-01 07:00,1,102.26,102.48,102.26,102.48,15
20130901|2013-07-01 07:30,1,102.37,102.64,102.35,102.64,27
20130901|2013-07-01 08:00,1,102.7,102.9,102.6,102.71,42
20130901|2013-07-01 08:30,1,102.72,102.85,102.69,102.77,42
20130901|2013-07-01 09:00,1,102.87,103.18,102.79,102.82,24
20130901|2013-07-01 09:30,1,102.78,102.98,102.78,102.87,57
20130901|2013-07-01 10:00,1,102.99,102.99,102.55,102.56,102
20130901|2013-07-01 10:30,1,102.6,102.68,102.2,102.26,98
20130901|2013-07-01 11:00,1,102.12,102.27,102.02,102.14,27
20130901|2013-07-01 11:30,1,102.14,102.33,102.14,102.21,39
20130901|2013-07-01 12:00,1,102.26,102.48,102.26,102.48,13
20130901|2013-07-01 12:30,1,102.38,102.57,102.16,102.17,32
20130901|2013-07-01 13:00,1,102.17,102.44,102.08,102.33,61
20130901|2013-07-01 13:30,1,102.46,102.5,102.46,102.5,2
20130901|2013-07-01 14:30,1,102.47,102.47,102.47,102.47,21
20130901|2013-07-02 00:30,2,102.51,102.51,102.51,102.51,2
20130901|2013-07-02 02:00,2,102.69,102.83,102.61,102.66,28
20130901|2013-07-02 02:30,2,102.82,102.87,102.75,102.75,13
20130901|2013-07-02 03:00,2,102.66,102.76,102.45,102.53,28
20130901|2013-07-02 03:30,2,102.51,102.75,102.51,102.66,89
20130901|2013-07-02 04:00,2,102.74,102.76,102.68,102.68,86
20130901|2013-07-02 04:30,2,102.64,102.64,102.56,102.56,12
20130901|2013-07-02 05:00,2,102.58,102.69,102.55,102.59,21
20130901|2013-07-02 05:30,2,102.59,102.64,102.48,102.59,20
20130901|2013-07-02 06:00,2,102.63,102.85,102.59,102.85,12
20130901|2013-07-02 06:30,2,102.88,102.88,102.71,102.77,5
20130901|2013-07-02 07:00,2,102.72,102.78,102.59,102.59,18
20130901|2013-07-02 07:30,2,102.59,102.8,102.59,102.69,46
20130901|2013-07-02 08:00,2,102.79,103.07,102.79,103.07,24
20130901|2013-07-02 08:30,2,102.98,103.23,102.88,103.08,21
20130901|2013-07-02 09:00,2,103.11,103.36,103.03,103.2,45
20130901|2013-07-02 09:30,2,103.27,103.27,102.97,102.98,20
20130901|2013-07-02 10:00,2,102.99,103.17,102.82,103.17,29
20130901|2013-07-02 10:30,2,103.14,103.15,103.04,103.15,19
20130901|2013-07-02 11:00,2,103.06,103.06,102.98,102.98,20
20130901|2013-07-02 11:30,2,103.09,103.09,102.99,103.09,18
20130901|2013-07-02 12:00,2,103,103.05,102.87,103.05,26
20130901|2013-07-02 12:30,2,102.97,103.27,102.96,103.27,46
20130901|2013-07-02 13:00,2,103.32,103.52,103.32,103.4,20
20130901|2013-07-02 13:30,2,103.48,103.58,103.42,103.42,68
20130901|2013-07-02 14:00,2,103.5,103.5,103.41,103.41,38
20130901|2013-07-02 19:00,3,104,104.11,104,104.1,16
20130901|2013-07-02 21:00,3,104.6,104.6,104.6,104.6,5
20130901|2013-07-02 22:00,3,104.55,104.55,104.55,104.55,4
20130901|2013-07-02 22:30,3,104.55,104.55,104.35,104.35,7
20130901|2013-07-02 23:00,3,104.3,104.3,104.2,104.26,9
20130901|2013-07-02 23:30,3,104.3,104.59,104.3,104.5,12
20130901|2013-07-03 00:30,3,104.45,104.45,104.45,104.45,1
20130901|2013-07-03 01:00,3,104.42,104.42,104.35,104.35,6
20130901|2013-07-03 01:30,3,104.35,104.35,104.25,104.32,16
20130901|2013-07-03 02:00,3,104.31,104.32,104.02,104.09,36
20130901|2013-07-03 02:30,3,104.15,104.2,103.97,104.03,28
20130901|2013-07-03 03:00,3,104.04,104.33,104.04,104.26,36
20130901|2013-07-03 03:30,3,104.25,104.26,104,104.06,28
20130901|2013-07-03 04:00,3,104.04,104.21,104.02,104.21,22
20130901|2013-07-03 04:30,3,104.18,104.24,104.17,104.24,21
20130901|2013-07-03 05:00,3,104.19,104.28,104.19,104.26,12
20130901|2013-07-03 05:30,3,104.22,104.29,104.19,104.23,10
20130901|2013-07-03 06:00,3,104.26,104.39,104.25,104.36,14
20130901|2013-07-03 06:30,3,104.56,104.77,104.56,104.75,21
20130901|2013-07-03 07:00,3,104.76,105.09,104.66,105.03,27
20130901|2013-07-03 07:30,3,104.97,104.97,104.7,104.77,49
20130901|2013-07-03 08:00,3,104.78,104.96,104.66,104.92,48
20130901|2013-07-03 08:30,3,104.9,104.97,104.71,104.71,42
20130901|2013-07-03 09:00,3,104.74,104.82,104.6,104.82,42
20130901|2013-07-03 09:30,3,105.12,105.3,104.79,105.24,73
20130901|2013-07-03 10:00,3,105.35,105.44,105.05,105.21,49
20130901|2013-07-03 10:30,3,105.23,105.28,105.07,105.2,38
20130901|2013-07-03 11:00,3,105.28,105.28,104.86,104.95,27
20130901|2013-07-03 11:30,3,104.99,105.3,104.99,105.1,17
20130901|2013-07-03 12:00,3,105.05,105.12,105.05,105.09,10
20130901|2013-07-03 12:30,3,105.13,105.32,105.13,105.24,11
20130901|2013-07-03 13:00,3,105.13,105.27,104.92,105.26,19
20130901|2013-07-03 13:30,3,105.18,105.26,105.18,105.26,7
20130901|2013-07-03 14:00,3,105.13,105.15,105.08,105.12,22
20130901|2013-07-03 23:00,5,104.94,104.94,104.94,104.94,2
20130901|2013-07-04 01:00,5,104.91,104.91,104.91,104.91,1
20130901|2013-07-04 01:30,5,104.98,104.98,104.81,104.91,4
20130901|2013-07-04 02:00,5,104.85,105.11,104.85,105.11,19
20130901|2013-07-04 02:30,5,105.08,105.08,104.89,104.9,10
20130901|2013-07-04 03:00,5,104.78,104.82,104.66,104.78,42
20130901|2013-07-04 03:30,5,104.83,104.83,104.55,104.62,13
20130901|2013-07-04 04:00,5,104.56,104.61,104.56,104.59,5
20130901|2013-07-04 04:30,5,104.59,104.61,104.33,104.39,21
20130901|2013-07-04 05:00,5,104.36,104.49,104.36,104.46,14
20130901|2013-07-04 05:30,5,104.5,104.55,104.46,104.55,5
20130901|2013-07-04 06:00,5,104.54,104.56,104.5,104.56,15
20130901|2013-07-04 06:30,5,104.5,104.5,104.32,104.38,12
20130901|2013-07-04 08:00,5,104.62,104.77,104.61,104.69,19
20130901|2013-07-04 08:30,5,104.76,104.79,104.76,104.77,4
20130901|2013-07-04 09:00,5,104.72,104.72,104.72,104.72,1
20130901|2013-07-04 09:30,5,104.78,104.82,104.77,104.79,4
20130901|2013-07-05 01:00,5,104.9,104.9,104.9,104.9,1
20130901|2013-07-05 02:00,5,104.93,104.93,104.93,104.93,1
20130901|2013-07-05 02:30,5,104.98,104.98,104.84,104.91,9
20130901|2013-07-05 03:00,5,105.03,105.25,105.03,105.15,13
20130901|2013-07-05 03:30,5,105.1,105.17,104.93,104.96,23
20130901|2013-07-05 04:00,5,105.1,105.18,105.05,105.05,21
20130901|2013-07-05 04:30,5,105.1,105.1,104.87,104.98,25
20130901|2013-07-05 05:00,5,105.01,105.15,104.99,105.13,22
20130901|2013-07-05 05:30,5,105.32,106.53,105.32,106.53,14
20130901|2013-07-05 06:00,5,106.4,106.4,105.53,105.77,25
20130901|2013-07-05 06:30,5,105.77,105.98,105.72,105.93,31
20130901|2013-07-05 07:00,5,105.82,106.02,105.68,105.98,25
20130901|2013-07-05 07:30,5,106.02,106.31,106.01,106.01,15
20130901|2013-07-05 08:00,5,105.8,105.8,105.51,105.72,51
20130901|2013-07-05 08:30,5,105.66,105.67,105.47,105.52,37
20130901|2013-07-05 09:00,5,105.5,106.05,105.5,105.91,31
20130901|2013-07-05 09:30,5,105.95,106.1,105.87,106,34
20130901|2013-07-05 10:00,5,106,106.4,106,106.26,64
20130901|2013-07-05 10:30,5,106.3,106.63,106.27,106.59,27
20130901|2013-07-05 11:00,5,106.6,106.74,106.43,106.5,31
20130901|2013-07-05 11:30,5,106.59,106.94,106.59,106.82,30
20130901|2013-07-05 12:00,5,106.7,106.78,106.7,106.72,9
20130901|2013-07-05 12:30,5,106.79,106.93,106.68,106.93,7
20130901|2013-07-05 13:00,5,106.8,107.09,106.62,107.01,38
20130901|2013-07-05 13:30,5,106.88,106.94,106.7,106.7,11
20130901|2013-07-05 14:00,5,106.69,106.77,106.69,106.77,11
20130901|2013-07-07 22:30,8,107.24,107.24,107.24,107.24,3
20130901|2013-07-07 23:30,8,107.13,107.13,107.13,107.13,2
20130901|2013-07-08 00:00,8,107.25,107.25,107.25,107.25,1
20130901|2013-07-08 01:00,8,107.25,107.25,107.12,107.12,8
20130901|2013-07-08 02:00,8,106.69,106.81,106.5,106.81,18
20130901|2013-07-08 02:30,8,106.81,106.9,106.75,106.79,7
20130901|2013-07-08 03:00,8,106.94,106.94,106.24,106.28,43
20130901|2013-07-08 03:30,8,106.32,106.44,106.31,106.39,18
20130901|2013-07-08 04:00,8,106.34,106.45,106.27,106.31,16
20130901|2013-07-08 04:30,8,106.3,106.46,106.3,106.43,11
20130901|2013-07-08 05:00,8,106.46,106.46,106.35,106.35,8
20130901|2013-07-08 05:30,8,106.34,106.44,106.34,106.44,8
20130901|2013-07-08 06:00,8,106.37,106.42,106.26,106.26,18
20130901|2013-07-08 06:30,8,106.27,106.45,106.16,106.37,35
20130901|2013-07-08 07:00,8,106.49,106.51,106.38,106.4,14
20130901|2013-07-08 07:30,8,106.4,106.4,106.17,106.31,59
20130901|2013-07-08 08:00,8,106.29,106.53,106.27,106.39,41
20130901|2013-07-08 08:30,8,106.26,106.4,106.11,106.17,39
20130901|2013-07-08 09:00,8,106.24,106.31,106.1,106.29,20
20130901|2013-07-08 09:30,8,106.39,106.59,106.39,106.46,26
20130901|2013-07-08 10:00,8,106.73,106.85,106.63,106.82,26
20130901|2013-07-08 10:30,8,106.89,106.94,106.67,106.67,22
20130901|2013-07-08 11:00,8,106.62,106.75,106.61,106.66,19
20130901|2013-07-08 11:30,8,106.69,106.76,106.69,106.76,8
20130901|2013-07-08 12:00,8,106.68,106.72,106.56,106.57,17
20130901|2013-07-08 12:30,8,106.71,106.74,106.35,106.42,34
20130901|2013-07-08 13:00,8,106.5,106.65,106.44,106.61,33
20130901|2013-07-08 13:30,8,106.52,106.53,106.46,106.5,16
20130901|2013-07-08 14:00,8,106.5,106.5,106.5,106.5,4
20130901|2013-07-08 15:00,8,106.34,106.35,106.34,106.35,6
20130901|2013-07-08 20:30,9,106.11,106.27,106.11,106.27,2
20130901|2013-07-09 00:30,9,106.65,106.65,106.65,106.65,3
20130901|2013-07-09 01:00,9,106.7,106.7,106.7,106.7,1
20130901|2013-07-09 01:30,9,106.49,106.57,106.46,106.57,6
20130901|2013-07-09 02:00,9,106.56,106.61,106.48,106.53,15
20130901|2013-07-09 02:30,9,106.44,106.44,106.31,106.31,4
20130901|2013-07-09 03:00,9,106.31,106.52,106.3,106.51,24
20130901|2013-07-09 03:30,9,106.52,106.56,106.45,106.53,21
20130901|2013-07-09 04:00,9,106.5,106.51,106.4,106.46,9
20130901|2013-07-09 04:30,9,106.44,106.52,106.44,106.52,3
20130901|2013-07-09 05:00,9,106.56,106.56,106.56,106.56,2
20130901|2013-07-09 06:00,9,106.48,106.49,106.48,106.49,2
20130901|2013-07-09 06:30,9,106.45,106.53,106.45,106.53,3
20130901|2013-07-09 07:00,9,106.53,106.53,106.17,106.23,24
20130901|2013-07-09 07:30,9,106.4,106.45,106.2,106.42,17
20130901|2013-07-09 08:00,9,106.48,106.5,106.35,106.38,64
20130901|2013-07-09 08:30,9,106.44,106.62,106.39,106.5,125
20130901|2013-07-09 09:00,9,106.53,106.75,106.44,106.5,89
20130901|2013-07-09 09:30,9,106.44,106.65,106.33,106.62,251
20130901|2013-07-09 10:00,9,106.63,106.85,106.58,106.82,247
20130901|2013-07-09 10:30,9,106.78,106.83,106.59,106.67,71
20130901|2013-07-09 11:00,9,106.65,106.72,106.63,106.7,28
20130901|2013-07-09 11:30,9,106.72,106.77,106.69,106.72,225
20130901|2013-07-09 12:00,9,106.7,106.76,106.68,106.7,48
20130901|2013-07-09 12:30,9,106.65,106.89,106.65,106.89,19
20130901|2013-07-09 13:00,9,106.92,107.09,106.92,107.09,43
20130901|2013-07-09 13:30,9,107.05,107.1,106.98,106.98,55
20130901|2013-07-09 14:00,9,106.96,107.03,106.96,106.98,16
20130901|2013-07-09 15:00,9,107.07,107.07,107.07,107.07,2
20130901|2013-07-09 16:00,9,107.39,107.39,107.39,107.39,1
20130901|2013-07-09 17:30,10,107.43,107.43,107.33,107.33,2
20130901|2013-07-09 19:00,10,107.35,107.35,107.35,107.35,1
20130901|2013-07-09 19:30,10,107.12,107.12,107.12,107.12,1
20130901|2013-07-09 20:30,10,107.46,107.48,107.45,107.45,9
20130901|2013-07-09 21:00,10,107.36,107.36,107.11,107.11,2
20130901|2013-07-09 22:00,10,107.04,107.04,107.04,107.04,2
20130901|2013-07-09 22:30,10,107,107,107,107,2
20130901|2013-07-10 00:00,10,107.05,107.06,107.05,107.06,6
20130901|2013-07-10 01:00,10,107.18,107.18,107.16,107.16,3
20130901|2013-07-10 01:30,10,107.04,107.04,107.04,107.04,2
20130901|2013-07-10 02:00,10,107.12,107.36,107.12,107.36,5
20130901|2013-07-10 02:30,10,107.61,107.67,107.52,107.52,13
20130901|2013-07-10 03:00,10,107.6,107.64,107.35,107.39,19
20130901|2013-07-10 03:30,10,107.43,107.5,107.4,107.47,22
20130901|2013-07-10 04:00,10,107.46,107.51,107.32,107.34,23
20130901|2013-07-10 04:30,10,107.4,107.4,107.33,107.37,10
20130901|2013-07-10 05:00,10,107.41,107.45,107.41,107.45,6
20130901|2013-07-10 05:30,10,107.49,107.49,107.34,107.4,30
20130901|2013-07-10 06:00,10,107.4,107.57,107.4,107.48,24
20130901|2013-07-10 06:30,10,107.49,107.58,107.49,107.52,8
20130901|2013-07-10 07:00,10,107.55,107.59,107.46,107.55,15
20130901|2013-07-10 07:30,10,107.64,107.75,107.55,107.55,28
20130901|2013-07-10 08:00,10,107.55,107.84,107.55,107.65,58
20130901|2013-07-10 08:30,10,107.62,107.73,107.38,107.42,57
20130901|2013-07-10 09:00,10,107.49,107.5,107.05,107.14,68
20130901|2013-07-10 09:30,10,107.17,107.55,107.17,107.49,267
20130901|2013-07-10 10:00,10,107.52,107.7,107.35,107.39,230
20130901|2013-07-10 10:30,10,107.39,107.47,107.25,107.38,208
20130901|2013-07-10 11:00,10,107.37,107.52,107.36,107.47,23
20130901|2013-07-10 11:30,10,107.53,107.58,107.49,107.58,12
20130901|2013-07-10 12:00,10,107.55,107.55,107.38,107.49,17
20130901|2013-07-10 12:30,10,107.61,107.68,107.48,107.56,28
20130901|2013-07-10 13:00,10,107.57,107.74,107.43,107.63,62
20130901|2013-07-10 13:30,10,107.56,107.59,107.13,107.21,31
20130901|2013-07-10 14:00,10,107.24,107.33,107.11,107.11,18
20130901|2013-07-10 20:30,11,107.41,107.41,107.41,107.41,1
20130901|2013-07-10 23:30,11,107.6,107.6,107.6,107.6,1
20130901|2013-07-11 00:00,11,107.64,107.72,107.64,107.72,3
20130901|2013-07-11 00:30,11,107.65,107.98,107.65,107.98,6
20130901|2013-07-11 01:00,11,107.94,107.94,107.86,107.91,11
20130901|2013-07-11 01:30,11,107.85,107.85,107.73,107.73,8
20130901|2013-07-11 02:00,11,107.89,107.97,107.8,107.97,16
20130901|2013-07-11 02:30,11,107.94,108.05,107.94,108,16
20130901|2013-07-11 03:00,11,107.98,108.01,107.82,107.82,18
20130901|2013-07-11 03:30,11,107.84,107.86,107.63,107.63,20
20130901|2013-07-11 04:00,11,107.69,107.71,107.1,107.13,30
20130901|2013-07-11 04:30,11,107.23,107.4,107.19,107.31,23
20130901|2013-07-11 05:00,11,107.33,107.33,107.19,107.3,12
20130901|2013-07-11 05:30,11,107.37,107.47,107.33,107.33,19
20130901|2013-07-11 06:00,11,107.24,107.4,107.24,107.35,7
20130901|2013-07-11 06:30,11,107.35,107.45,107.35,107.45,4
20130901|2013-07-11 07:00,11,107.5,107.63,107.43,107.44,48
20130901|2013-07-11 07:30,11,107.54,107.66,107.39,107.66,38
20130901|2013-07-11 08:00,11,107.74,107.74,107.49,107.59,24
20130901|2013-07-11 08:30,11,107.54,107.6,107.43,107.58,26
20130901|2013-07-11 09:00,11,107.61,107.61,107.31,107.31,27
20130901|2013-07-11 09:30,11,107.45,107.47,106.94,107.04,70
20130901|2013-07-11 10:00,11,107,107.21,106.85,107.18,69
20130901|2013-07-11 10:30,11,107.19,107.2,106.95,106.95,35
20130901|2013-07-11 11:00,11,106.79,106.91,106.62,106.91,23
20130901|2013-07-11 11:30,11,106.99,106.99,106.63,106.87,5
20130901|2013-07-11 12:00,11,106.9,106.91,106.9,106.91,2
20130901|2013-07-11 12:30,11,106.99,107.08,106.99,107.02,13
20130901|2013-07-11 13:00,11,106.95,107.22,106.9,107.08,24
20130901|2013-07-11 13:30,11,106.93,106.95,106.86,106.95,15
20130901|2013-07-11 14:00,11,106.92,106.95,106.84,106.95,9
20130901|2013-07-11 20:00,12,106.85,106.85,106.85,106.85,1
20130901|2013-07-12 01:00,12,106.97,106.97,106.9,106.9,26
20130901|2013-07-12 01:30,12,106.91,106.91,106.91,106.91,1
20130901|2013-07-12 02:00,12,106.98,107.02,106.93,107,23
20130901|2013-07-12 02:30,12,106.99,107.01,106.75,106.75,13
20130901|2013-07-12 03:00,12,106.76,106.91,106.62,106.75,33
20130901|2013-07-12 03:30,12,106.83,107.1,106.83,107.07,16
20130901|2013-07-12 04:00,12,107.08,107.2,107.06,107.07,30
20130901|2013-07-12 04:30,12,107,107.09,106.97,107.09,11
20130901|2013-07-12 05:00,12,107.06,107.06,107.01,107.02,20
20130901|2013-07-12 05:30,12,107.08,107.1,107.04,107.06,8
20130901|2013-07-12 06:00,12,107.09,107.32,107.06,107.32,36
20130901|2013-07-12 06:30,12,107.42,107.42,107.34,107.37,31
20130901|2013-07-12 07:00,12,107.43,107.65,107.41,107.57,40
20130901|2013-07-12 07:30,12,107.53,107.55,107.39,107.43,29
20130901|2013-07-12 08:00,12,107.44,107.55,107.39,107.48,65
20130901|2013-07-12 08:30,12,107.43,107.54,107.35,107.43,89
20130901|2013-07-12 09:00,12,107.5,107.8,107.45,107.5,45
20130901|2013-07-12 09:30,12,107.53,107.61,107.22,107.37,111
20130901|2013-07-12 10:00,12,107.42,107.9,107.4,107.78,70
20130901|2013-07-12 10:30,12,107.76,107.84,107.71,107.8,32
20130901|2013-07-12 11:00,12,107.82,107.91,107.79,107.83,17
20130901|2013-07-12 11:30,12,107.87,108.15,107.77,107.84,64
20130901|2013-07-12 12:00,12,107.81,107.84,107.73,107.84,5
20130901|2013-07-12 12:30,12,107.86,107.93,107.86,107.93,3
20130901|2013-07-12 13:00,12,108.04,108.04,107.82,107.82,26
20130901|2013-07-12 13:30,12,107.9,107.96,107.86,107.92,21
20130901|2013-07-12 14:00,12,108.13,108.18,108.13,108.18,3
20130901|2013-07-12 14:30,12,108.04,108.1,108.04,108.04,14
20130901|2013-07-12 15:00,12,108.09,108.09,107.92,107.92,5
20130901|2013-07-12 15:30,12,107.9,107.9,107.9,107.9,1
20130901|2013-07-14 20:00,15,107.8,107.8,107.8,107.8,3
20130901|2013-07-14 21:00,15,107.97,107.97,107.97,107.97,1
20130901|2013-07-14 22:00,15,107.96,108.06,107.96,108.06,12
20130901|2013-07-15 01:30,15,108.09,108.22,108.09,108.2,19
20130901|2013-07-15 02:00,15,108.12,108.12,107.8,107.84,17
20130901|2013-07-15 02:30,15,107.81,107.94,107.81,107.88,4
20130901|2013-07-15 03:00,15,107.79,107.79,107.58,107.66,17
20130901|2013-07-15 03:30,15,107.63,107.79,107.63,107.68,17
20130901|2013-07-15 04:00,15,107.76,107.84,107.68,107.75,48
20130901|2013-07-15 04:30,15,107.71,107.73,107.63,107.69,13
20130901|2013-07-15 05:00,15,107.63,107.65,107.37,107.37,17
20130901|2013-07-15 05:30,15,107.34,107.42,107.32,107.34,7
20130901|2013-07-15 06:00,15,107.3,107.38,107.28,107.37,7
20130901|2013-07-15 06:30,15,107.25,107.29,107.22,107.22,3
20130901|2013-07-15 07:00,15,107.28,107.35,107.24,107.27,19
20130901|2013-07-15 07:30,15,107.32,107.45,107.18,107.45,38
20130901|2013-07-15 08:00,15,107.44,107.64,107.44,107.54,25
20130901|2013-07-15 08:30,15,107.6,107.96,107.6,107.85,23
20130901|2013-07-15 09:00,15,107.91,107.94,107.82,107.94,24
20130901|2013-07-15 09:30,15,107.97,108.05,107.85,107.92,51
20130901|2013-07-15 10:00,15,107.88,108.12,107.78,107.89,145
20130901|2013-07-15 10:30,15,107.89,108.08,107.89,107.97,32
20130901|2013-07-15 11:00,15,108.03,108.05,107.85,107.91,29
20130901|2013-07-15 11:30,15,107.81,107.97,107.81,107.94,15
20130901|2013-07-15 12:00,15,107.97,108.09,107.92,108.09,34
20130901|2013-07-15 12:30,15,108.1,108.13,108.03,108.03,77
20130901|2013-07-15 13:00,15,108.08,108.25,108.03,108.03,24
20130901|2013-07-15 13:30,15,107.98,108.08,107.98,108.08,72
20130901|2013-07-15 14:00,15,108.04,108.04,108.04,108.04,1
20130901|2013-07-15 14:30,15,108.06,108.06,108.06,108.06,2
20130901|2013-07-15 20:30,16,108.17,108.17,108.17,108.17,1
20130901|2013-07-15 21:00,16,108.03,108.03,108.03,108.03,1
20130901|2013-07-15 22:30,16,107.87,107.92,107.87,107.92,2
20130901|2013-07-15 23:30,16,107.83,107.83,107.83,107.83,1
20130901|2013-07-16 01:30,16,107.72,107.84,107.72,107.84,8
20130901|2013-07-16 02:00,16,107.89,107.89,107.79,107.79,14
20130901|2013-07-16 02:30,16,107.76,107.88,107.73,107.79,14
20130901|2013-07-16 03:00,16,107.78,108.12,107.77,108.08,19
20130901|2013-07-16 03:30,16,108.05,108.26,108,108.26,14
20130901|2013-07-16 04:00,16,108.25,108.54,108.2,108.54,31
20130901|2013-07-16 04:30,16,108.52,108.52,108.33,108.48,23
20130901|2013-07-16 05:00,16,108.48,108.48,108.39,108.45,18
20130901|2013-07-16 05:30,16,108.41,108.44,108.39,108.44,3
20130901|2013-07-16 06:00,16,108.4,108.5,108.39,108.5,7
20130901|2013-07-16 06:30,16,108.42,108.67,108.42,108.53,39
20130901|2013-07-16 07:00,16,108.48,108.51,108.4,108.42,28
20130901|2013-07-16 07:30,16,108.4,108.49,108.38,108.44,12
20130901|2013-07-16 08:00,16,108.41,108.45,108.25,108.31,93
20130901|2013-07-16 08:30,16,108.28,108.41,108.16,108.41,80
20130901|2013-07-16 09:00,16,108.41,108.45,107.99,108.01,89
20130901|2013-07-16 09:30,16,108.02,108.06,107.77,107.88,83
20130901|2013-07-16 10:00,16,107.86,108.11,107.83,108.1,116
20130901|2013-07-16 10:30,16,108.13,108.38,108.08,108.13,97
20130901|2013-07-16 11:00,16,108.18,108.26,108.08,108.18,35
20130901|2013-07-16 11:30,16,108.16,108.3,108.13,108.23,62
20130901|2013-07-16 12:00,16,108.26,108.26,108.09,108.23,44
20130901|2013-07-16 12:30,16,108.23,108.34,108.22,108.33,38
20130901|2013-07-16 13:00,16,108.34,108.46,108.13,108.13,83
20130901|2013-07-16 13:30,16,108.13,108.17,108.06,108.06,45
20130901|2013-07-16 14:00,16,108.1,108.16,107.99,107.99,19
20130901|2013-07-16 14:30,16,108.04,108.05,107.83,107.83,13
20130901|2013-07-16 19:00,17,107.96,107.96,107.96,107.96,1
20130901|2013-07-17 00:30,17,107.78,107.78,107.77,107.77,2
20130901|2013-07-17 01:00,17,107.73,107.76,107.72,107.74,4
20130901|2013-07-17 01:30,17,107.63,107.7,107.63,107.7,2
20130901|2013-07-17 02:00,17,107.67,107.68,107.51,107.68,26
20130901|2013-07-17 02:30,17,107.65,107.65,107.65,107.65,1
20130901|2013-07-17 03:00,17,107.59,107.69,107.43,107.43,32
20130901|2013-07-17 03:30,17,107.45,107.49,107.3,107.42,40
20130901|2013-07-17 04:00,17,107.44,107.45,107.44,107.45,3
20130901|2013-07-17 04:30,17,107.55,107.85,107.55,107.77,12
20130901|2013-07-17 05:00,17,107.73,107.77,107.71,107.71,9
20130901|2013-07-17 05:30,17,107.71,107.79,107.67,107.73,17
20130901|2013-07-17 06:00,17,107.71,107.78,107.71,107.75,24
20130901|2013-07-17 06:30,17,107.73,107.99,107.73,107.99,12
20130901|2013-07-17 07:00,17,108.01,108.1,107.89,107.89,53
20130901|2013-07-17 07:30,17,107.9,108.25,107.9,108.23,91
20130901|2013-07-17 08:00,17,108.27,108.39,108.13,108.18,111
20130901|2013-07-17 08:30,17,108.18,108.24,107.89,107.89,56
20130901|2013-07-17 09:00,17,107.91,108.3,107.91,108.27,36
20130901|2013-07-17 09:30,17,108.09,108.48,107.96,108.46,266
20130901|2013-07-17 10:00,17,108.46,108.64,108.33,108.52,163
20130901|2013-07-17 10:30,17,108.51,108.59,108.42,108.42,59
20130901|2013-07-17 11:00,17,108.47,108.47,108.3,108.36,58
20130901|2013-07-17 11:30,17,108.31,108.47,108.31,108.47,23
20130901|2013-07-17 12:00,17,108.5,108.5,108.36,108.42,49
20130901|2013-07-17 12:30,17,108.46,108.5,108.33,108.42,50
20130901|2013-07-17 13:00,17,108.38,108.64,108.37,108.64,88
20130901|2013-07-17 13:30,17,108.58,108.65,108.58,108.62,24
20130901|2013-07-17 14:00,17,108.63,108.63,108.57,108.57,11
20130901|2013-07-17 14:30,17,108.52,108.7,108.52,108.7,6
20130901|2013-07-17 15:30,17,108.64,108.64,108.64,108.64,1
20130901|2013-07-17 23:30,18,108.49,108.49,108.49,108.49,1
20130901|2013-07-18 00:00,18,108.56,108.56,108.51,108.51,3
20130901|2013-07-18 01:30,18,108.54,108.54,108.54,108.54,1
20130901|2013-07-18 02:00,18,108.54,108.54,108.52,108.52,2
20130901|2013-07-18 02:30,18,108.36,108.36,108.35,108.35,4
20130901|2013-07-18 03:00,18,108.45,108.65,108.45,108.54,7
20130901|2013-07-18 03:30,18,108.33,108.33,108.33,108.33,1
20130901|2013-07-18 04:00,18,108.34,108.34,108.05,108.11,19
20130901|2013-07-18 04:30,18,108.15,108.2,108.05,108.18,18
20130901|2013-07-18 05:00,18,108.16,108.16,108.13,108.14,4
20130901|2013-07-18 05:30,18,108.14,108.14,108.09,108.12,3
20130901|2013-07-18 06:00,18,108.1,108.32,108.09,108.32,14
20130901|2013-07-18 06:30,18,108.27,108.29,108.17,108.17,8
20130901|2013-07-18 07:00,18,108.24,108.34,108.23,108.34,9
20130901|2013-07-18 07:30,18,108.31,108.37,108.25,108.34,43
20130901|2013-07-18 08:00,18,108.37,108.54,108.36,108.46,45
20130901|2013-07-18 08:30,18,108.44,108.55,108.41,108.5,68
20130901|2013-07-18 09:00,18,108.47,108.69,108.46,108.61,153
20130901|2013-07-18 09:30,18,108.64,108.77,108.64,108.66,86
20130901|2013-07-18 10:00,18,108.68,108.72,108.55,108.58,99
20130901|2013-07-18 10:30,18,108.62,108.69,108.55,108.56,68
20130901|2013-07-18 11:00,18,108.59,108.65,108.47,108.58,72
20130901|2013-07-18 11:30,18,108.54,108.67,108.47,108.64,55
20130901|2013-07-18 12:00,18,108.62,108.75,108.56,108.72,62
20130901|2013-07-18 12:30,18,108.72,108.79,108.66,108.66,47
20130901|2013-07-18 13:00,18,108.68,108.74,108.56,108.66,75
20130901|2013-07-18 13:30,18,108.71,108.73,108.66,108.68,14
20130901|2013-07-18 14:00,18,108.72,108.76,108.67,108.74,27
20130901|2013-07-18 14:30,18,108.76,108.78,108.76,108.78,2
20130901|2013-07-18 15:00,18,108.77,108.8,108.76,108.79,12
20130901|2013-07-18 15:30,18,108.78,108.78,108.77,108.77,2
20130901|2013-07-18 19:00,19,108.74,108.81,108.74,108.8,15
20130901|2013-07-18 20:00,19,108.81,108.81,108.81,108.81,1
20130901|2013-07-18 22:30,19,108.87,108.87,108.87,108.87,2
20130901|2013-07-19 02:00,19,108.64,108.64,108.64,108.64,10
20130901|2013-07-19 02:30,19,108.61,108.61,108.61,108.61,1
20130901|2013-07-19 03:00,19,108.64,108.67,108.64,108.64,5
20130901|2013-07-19 05:00,19,108.89,108.89,108.89,108.89,3
20130901|2013-07-19 05:30,19,109.01,109.07,108.95,108.98,25
20130901|2013-07-19 06:00,19,108.98,109.14,108.98,109,6
20130901|2013-07-19 06:30,19,109.12,109.12,108.95,108.95,24
20130901|2013-07-19 07:00,19,108.97,109.17,108.95,109.1,20
20130901|2013-07-19 07:30,19,109.06,109.14,108.93,109.14,49
20130901|2013-07-19 08:00,19,109.07,109.07,108.77,108.89,56
20130901|2013-07-19 08:30,19,108.94,108.94,108.39,108.7,149
20130901|2013-07-19 09:00,19,108.76,108.99,108.7,108.78,67
20130901|2013-07-19 09:30,19,108.81,108.97,108.81,108.97,22
20130901|2013-07-19 10:00,19,109.01,109.02,108.32,108.4,147
20130901|2013-07-19 10:30,19,108.4,108.42,107.62,107.92,242
20130901|2013-07-19 11:00,19,107.95,108.2,107.87,108.07,100
20130901|2013-07-19 11:30,19,108.09,108.09,107.38,107.44,140
20130901|2013-07-19 12:00,19,107.37,107.72,107.04,107.64,156
20130901|2013-07-19 12:30,19,107.81,108.01,107.8,107.96,20
20130901|2013-07-19 13:00,19,107.95,108.11,107.72,108.11,36
20130901|2013-07-19 13:30,19,108.16,108.31,108.16,108.31,15
20130901|2013-07-19 14:00,19,108.34,108.4,108.34,108.4,4
20130901|2013-07-19 14:30,19,108.46,108.47,108.46,108.47,2
20130901|2013-07-19 15:00,19,108.52,108.52,108.52,108.52,2
20130901|2013-07-21 20:00,22,108.4,108.4,108.4,108.4,4
20130901|2013-07-21 21:00,22,108.33,108.4,108.33,108.4,4
20130901|2013-07-21 23:30,22,108.27,108.27,108.27,108.27,1
20130901|2013-07-22 01:30,22,108.5,108.5,108.5,108.5,2
20130901|2013-07-22 02:00,22,108.54,108.57,108.48,108.55,40
20130901|2013-07-22 02:30,22,108.55,108.58,108.39,108.39,113
20130901|2013-07-22 03:00,22,108.31,108.53,108.3,108.53,53
20130901|2013-07-22 03:30,22,108.51,108.51,108.23,108.31,22
20130901|2013-07-22 04:00,22,108.2,108.35,108.2,108.35,4
20130901|2013-07-22 04:30,22,108.3,108.43,108.3,108.42,8
20130901|2013-07-22 05:00,22,108.44,108.44,108.36,108.36,2
20130901|2013-07-22 05:30,22,108.38,108.38,108.37,108.37,2
20130901|2013-07-22 06:00,22,108.43,108.43,108.28,108.28,5
20130901|2013-07-22 06:30,22,108.17,108.21,108.17,108.21,11
20130901|2013-07-22 07:00,22,108.23,108.31,108.23,108.31,10
20130901|2013-07-22 07:30,22,108.35,108.51,108.35,108.49,15
20130901|2013-07-22 08:00,22,108.54,108.66,108.4,108.46,165
20130901|2013-07-22 08:30,22,108.47,108.56,108.19,108.3,107
20130901|2013-07-22 09:00,22,108.31,108.43,107.91,107.91,120
20130901|2013-07-22 09:30,22,107.89,107.91,107.64,107.78,259
20130901|2013-07-22 10:00,22,107.79,107.84,107.58,107.84,156
20130901|2013-07-22 10:30,22,107.86,108.08,107.76,107.9,117
20130901|2013-07-22 11:00,22,107.9,107.94,107.68,107.75,95
20130901|2013-07-22 11:30,22,107.77,108.07,107.77,107.99,73
20130901|2013-07-22 12:00,22,108.03,108.31,108.03,108.09,144
20130901|2013-07-22 12:30,22,108.08,108.22,108.08,108.2,34
20130901|2013-07-22 13:00,22,108.25,108.4,108.09,108.14,54
20130901|2013-07-22 13:30,22,108.17,108.17,108.04,108.08,13
20130901|2013-07-22 14:00,22,108.05,108.11,108.05,108.11,5
20130901|2013-07-22 14:30,22,108.09,108.09,108.09,108.09,2
20130901|2013-07-22 15:30,22,108.21,108.21,108.21,108.21,1
20130901|2013-07-22 22:00,23,108.14,108.14,108.13,108.13,5
20130901|2013-07-22 22:30,23,108.2,108.2,108.2,108.2,2
20130901|2013-07-22 23:00,23,108.18,108.21,108.18,108.21,5
20130901|2013-07-23 00:30,23,108.29,108.39,108.29,108.39,9
20130901|2013-07-23 01:00,23,108.38,108.38,108.38,108.38,1
20130901|2013-07-23 02:00,23,108.19,108.19,108.08,108.13,8
20130901|2013-07-23 02:30,23,108.21,108.21,107.88,107.88,16
20130901|2013-07-23 03:00,23,107.92,108.02,107.86,107.91,20
20130901|2013-07-23 03:30,23,107.89,107.96,107.82,107.82,28
20130901|2013-07-23 04:00,23,107.79,107.81,107.6,107.73,48
20130901|2013-07-23 04:30,23,107.76,108.02,107.75,108.02,16
20130901|2013-07-23 05:00,23,108.08,108.17,108.01,108.01,5
20130901|2013-07-23 05:30,23,108.01,108.07,108.01,108.02,5
20130901|2013-07-23 06:00,23,107.89,107.89,107.79,107.84,25
20130901|2013-07-23 06:30,23,107.9,108.17,107.9,108.11,18
20130901|2013-07-23 07:00,23,108.16,108.16,107.98,108.11,153
20130901|2013-07-23 07:30,23,108.11,108.43,108.07,108.42,210
20130901|2013-07-23 08:00,23,108.43,108.57,108.33,108.42,201
20130901|2013-07-23 08:30,23,108.44,108.51,108.17,108.38,184
20130901|2013-07-23 09:00,23,108.38,108.49,108.27,108.44,171
20130901|2013-07-23 09:30,23,108.41,108.6,108.35,108.51,106
20130901|2013-07-23 10:00,23,108.48,108.6,108.38,108.4,137
20130901|2013-07-23 10:30,23,108.41,108.57,108.41,108.48,26
20130901|2013-07-23 11:00,23,108.46,108.55,108.4,108.51,17
20130901|2013-07-23 11:30,23,108.43,108.43,108.35,108.4,45
20130901|2013-07-23 12:00,23,108.42,108.51,108.41,108.5,35
20130901|2013-07-23 12:30,23,108.54,108.6,108.47,108.48,63
20130901|2013-07-23 13:00,23,108.46,108.47,108.32,108.45,171
20130901|2013-07-23 13:30,23,108.41,108.6,108.37,108.47,51
20130901|2013-07-23 14:00,23,108.52,108.56,108.49,108.54,37
20130901|2013-07-23 14:30,23,108.54,108.54,108.43,108.45,6
20130901|2013-07-23 15:00,23,108.41,108.41,108.4,108.4,2
20130901|2013-07-23 15:30,23,108.44,108.55,108.4,108.4,8
20130901|2013-07-23 23:00,24,108.32,108.32,108.32,108.32,1
20130901|2013-07-24 00:00,24,108.17,108.17,108.17,108.17,1
20130901|2013-07-24 00:30,24,108.21,108.21,108.21,108.21,1
20130901|2013-07-24 01:00,24,108.23,108.23,108.23,108.23,1
20130901|2013-07-24 01:30,24,108.23,108.23,108.22,108.22,2
20130901|2013-07-24 02:00,24,108.12,108.4,108.12,108.4,20
20130901|2013-07-24 02:30,24,108.41,108.43,108.03,108.03,35
20130901|2013-07-24 03:00,24,108.01,108.07,107.82,107.95,26
20130901|2013-07-24 03:30,24,108.03,108.03,107.99,107.99,8
20130901|2013-07-24 04:00,24,107.87,107.87,107.77,107.84,18
20130901|2013-07-24 04:30,24,107.84,107.84,107.72,107.73,24
20130901|2013-07-24 05:00,24,107.73,107.87,107.73,107.87,7
20130901|2013-07-24 05:30,24,107.92,107.93,107.8,107.81,11
20130901|2013-07-24 06:00,24,107.89,107.89,107.83,107.83,5
20130901|2013-07-24 06:30,24,107.85,107.89,107.77,107.77,5
20130901|2013-07-24 07:00,24,107.72,107.72,107.52,107.56,189
20130901|2013-07-24 07:30,24,107.52,107.63,107.29,107.29,125
20130901|2013-07-24 08:00,24,107.27,107.48,107.24,107.46,128
20130901|2013-07-24 08:30,24,107.44,107.53,107.38,107.46,86
20130901|2013-07-24 09:00,24,107.45,107.55,107.32,107.43,103
20130901|2013-07-24 09:30,24,107.51,107.69,107.43,107.57,216
20130901|2013-07-24 10:00,24,107.58,107.58,107.31,107.39,252
20130901|2013-07-24 10:30,24,107.43,107.44,106.87,107.01,195
20130901|2013-07-24 11:00,24,106.95,107.06,106.56,106.56,186
20130901|2013-07-24 11:30,24,106.58,106.67,106.27,106.63,218
20130901|2013-07-24 12:00,24,106.76,106.94,106.72,106.73,20
20130901|2013-07-24 12:30,24,106.77,106.77,106.68,106.77,17
20130901|2013-07-24 13:00,24,106.9,107.24,106.85,107.16,115
20130901|2013-07-24 13:30,24,107.21,107.21,107.1,107.1,18
20130901|2013-07-24 14:00,24,107.07,107.13,107.04,107.13,32
20130901|2013-07-24 14:30,24,107.11,107.11,107,107,17
20130901|2013-07-24 15:00,24,106.99,106.99,106.99,106.99,4
20130901|2013-07-24 15:30,24,107.03,107.09,107.03,107.08,12
20130901|2013-07-24 16:00,24,107.2,107.2,107.2,107.2,1
20130901|2013-07-24 19:00,25,106.89,106.89,106.89,106.89,1
20130901|2013-07-24 19:30,25,107,107,107,107,5
20130901|2013-07-24 20:00,25,106.89,106.89,106.88,106.88,4
20130901|2013-07-24 21:00,25,106.85,106.85,106.83,106.83,5
20130901|2013-07-24 22:00,25,106.94,106.94,106.94,106.94,1
20130901|2013-07-25 00:00,25,106.97,106.97,106.97,106.97,1
20130901|2013-07-25 01:30,25,106.72,106.74,106.72,106.74,6
20130901|2013-07-25 02:00,25,106.9,106.93,106.79,106.88,24
20130901|2013-07-25 02:30,25,106.86,106.89,106.77,106.77,11
20130901|2013-07-25 03:00,25,106.93,107.16,106.88,107.06,33
20130901|2013-07-25 03:30,25,107.02,107.02,106.88,106.88,9
20130901|2013-07-25 04:00,25,106.95,106.96,106.62,106.62,21
20130901|2013-07-25 04:30,25,106.66,106.66,106.64,106.64,4
20130901|2013-07-25 05:00,25,106.74,106.74,106.74,106.74,5
20130901|2013-07-25 05:30,25,106.79,106.79,106.67,106.72,5
20130901|2013-07-25 06:00,25,106.77,106.88,106.76,106.88,11
20130901|2013-07-25 06:30,25,106.9,106.93,106.9,106.93,2
20130901|2013-07-25 07:00,25,106.83,106.86,106.7,106.84,42
20130901|2013-07-25 07:30,25,106.83,107.1,106.82,106.87,94
20130901|2013-07-25 08:00,25,106.93,107.34,106.93,107.16,125
20130901|2013-07-25 08:30,25,107.22,107.22,107.04,107.18,76
20130901|2013-07-25 09:00,25,107.12,107.14,106.7,106.84,164
20130901|2013-07-25 09:30,25,106.85,107.2,106.85,107.19,77
20130901|2013-07-25 10:00,25,107.2,107.37,107.14,107.33,89
20130901|2013-07-25 10:30,25,107.31,107.84,107.24,107.61,136
20130901|2013-07-25 11:00,25,107.63,107.83,107.59,107.73,64
20130901|2013-07-25 11:30,25,107.63,107.85,107.62,107.82,121
20130901|2013-07-25 12:00,25,107.83,107.83,107.63,107.66,49
20130901|2013-07-25 12:30,25,107.69,107.77,107.62,107.69,65
20130901|2013-07-25 13:00,25,107.69,107.77,107.52,107.67,76
20130901|2013-07-25 13:30,25,107.68,107.72,107.58,107.68,49
20130901|2013-07-25 14:00,25,107.7,107.81,107.7,107.78,22
20130901|2013-07-25 14:30,25,107.78,107.83,107.75,107.77,33
20130901|2013-07-25 15:00,25,107.73,107.73,107.73,107.73,1
20130901|2013-07-25 15:30,25,107.63,107.65,107.63,107.65,3
20130901|2013-07-25 19:00,26,107.65,107.65,107.57,107.57,10
20130901|2013-07-25 19:30,26,107.6,107.6,107.6,107.6,5
20130901|2013-07-25 22:00,26,107.75,107.75,107.75,107.75,1
20130901|2013-07-26 00:00,26,107.51,107.51,107.51,107.51,1
20130901|2013-07-26 01:00,26,107.43,107.44,107.41,107.41,3
20130901|2013-07-26 01:30,26,107.42,107.42,107.42,107.42,1
20130901|2013-07-26 02:30,26,107.22,107.29,107.2,107.28,11
20130901|2013-07-26 03:00,26,107.13,107.13,106.95,107.02,45
20130901|2013-07-26 03:30,26,107.1,107.12,107.06,107.09,8
20130901|2013-07-26 04:30,26,107.18,107.18,107.18,107.18,2
20130901|2013-07-26 05:00,26,107.17,107.24,107.17,107.24,16
20130901|2013-07-26 05:30,26,107.16,107.16,107.1,107.1,3
20130901|2013-07-26 06:00,26,107.06,107.06,107.01,107.01,4
20130901|2013-07-26 06:30,26,106.94,106.95,106.89,106.89,8
20130901|2013-07-26 07:00,26,106.93,107.08,106.83,107.06,45
20130901|2013-07-26 07:30,26,107.01,107.06,106.9,107.06,34
20130901|2013-07-26 08:00,26,107.07,107.28,107.01,107.28,62
20130901|2013-07-26 08:30,26,107.23,107.23,107.11,107.18,64
20130901|2013-07-26 09:00,26,107.12,107.13,106.7,106.7,94
20130901|2013-07-26 09:30,26,106.77,106.77,106.53,106.59,124
20130901|2013-07-26 10:00,26,106.59,107.03,106.59,106.95,142
20130901|2013-07-26 10:30,26,106.94,107.09,106.91,106.91,144
20130901|2013-07-26 11:00,26,106.99,107.08,106.9,107.06,36
20130901|2013-07-26 11:30,26,107.09,107.09,106.88,106.88,20
20130901|2013-07-26 12:00,26,106.87,107.05,106.79,107.03,25
20130901|2013-07-26 12:30,26,107.02,107.07,106.93,106.99,14
20130901|2013-07-26 13:00,26,106.99,107.2,106.92,107.2,58
20130901|2013-07-26 13:30,26,107.18,107.26,107.12,107.26,28
20130901|2013-07-26 14:00,26,107.27,107.27,107.18,107.19,9
20130901|2013-07-26 14:30,26,107.1,107.15,107.1,107.15,2
20130901|2013-07-26 15:00,26,107.13,107.13,107.13,107.13,1
20130901|2013-07-28 17:00,29,107.2,107.2,107.2,107.2,5
20130901|2013-07-28 17:30,29,107.2,107.23,107.2,107.23,2
20130901|2013-07-28 18:00,29,107.35,107.35,107.35,107.35,1
20130901|2013-07-28 18:30,29,107.23,107.24,107.23,107.23,3
20130901|2013-07-28 19:00,29,107.23,107.3,107.23,107.3,4
20130901|2013-07-28 20:00,29,107.35,107.36,107.35,107.36,4
20130901|2013-07-28 22:30,29,107.12,107.12,107.12,107.12,1
20130901|2013-07-29 02:00,29,107.04,107.04,107.04,107.04,1
20130901|2013-07-29 02:30,29,107.06,107.06,106.8,106.8,11
20130901|2013-07-29 03:00,29,106.68,106.82,106.63,106.72,20
20130901|2013-07-29 03:30,29,106.9,106.9,106.9,106.9,2
20130901|2013-07-29 04:00,29,107.16,107.22,107.16,107.2,5
20130901|2013-07-29 04:30,29,107.33,107.42,107.33,107.33,19
20130901|2013-07-29 05:00,29,107.36,107.36,107.36,107.36,6
20130901|2013-07-29 05:30,29,107.75,107.75,107.6,107.6,9
20130901|2013-07-29 06:00,29,107.56,107.56,107.56,107.56,2
20130901|2013-07-29 06:30,29,107.49,107.67,107.49,107.66,13
20130901|2013-07-29 07:00,29,107.57,107.87,107.56,107.73,25
20130901|2013-07-29 07:30,29,107.69,107.7,107.62,107.7,12
20130901|2013-07-29 08:00,29,107.73,107.74,107.51,107.51,89
20130901|2013-07-29 08:30,29,107.54,107.54,106.96,106.99,67
20130901|2013-07-29 09:00,29,106.93,107.1,106.84,107.1,87
20130901|2013-07-29 09:30,29,107.13,107.53,107.13,107.47,162
20130901|2013-07-29 10:00,29,107.53,107.71,107.5,107.5,113
20130901|2013-07-29 10:30,29,107.51,107.51,107.28,107.46,87
20130901|2013-07-29 11:00,29,107.47,107.59,107.43,107.56,60
20130901|2013-07-29 11:30,29,107.58,107.68,107.51,107.55,28
20130901|2013-07-29 12:00,29,107.5,107.56,107.45,107.56,18
20130901|2013-07-29 12:30,29,107.6,107.6,107.42,107.44,47
20130901|2013-07-29 13:00,29,107.4,107.51,107.3,107.51,83
20130901|2013-07-29 13:30,29,107.51,107.58,107.49,107.55,22
20130901|2013-07-29 14:00,29,107.56,107.59,107.51,107.51,21
20130901|2013-07-29 14:30,29,107.52,107.52,107.44,107.48,21
20130901|2013-07-29 16:00,29,107.56,107.61,107.56,107.61,2
20130901|2013-07-29 17:30,30,107,107,106.36,106.36,2
20130901|2013-07-29 20:00,30,107.47,107.5,107.47,107.5,3
20130901|2013-07-29 23:30,30,107.38,107.38,107.34,107.34,4
20130901|2013-07-30 00:00,30,107.43,107.43,107.38,107.42,4
20130901|2013-07-30 00:30,30,107.27,107.27,107.19,107.19,4
20130901|2013-07-30 01:00,30,107.37,107.37,107.37,107.37,5
20130901|2013-07-30 02:00,30,107.29,107.3,107.16,107.16,7
20130901|2013-07-30 02:30,30,107.08,107.08,106.93,107.05,25
20130901|2013-07-30 03:00,30,107.24,107.47,107.21,107.47,28
20130901|2013-07-30 03:30,30,107.27,107.29,107.2,107.21,16
20130901|2013-07-30 04:30,30,107.13,107.13,107.13,107.13,1
20130901|2013-07-30 05:00,30,107.2,107.2,107.15,107.15,2
20130901|2013-07-30 05:30,30,107.16,107.24,107.16,107.24,5
20130901|2013-07-30 06:30,30,107.22,107.22,107.11,107.11,5
20130901|2013-07-30 07:00,30,107.19,107.19,107.1,107.15,5
20130901|2013-07-30 07:30,30,107.18,107.26,107.12,107.12,17
20130901|2013-07-30 08:00,30,107.1,107.38,107.08,107.22,40
20130901|2013-07-30 08:30,30,107.23,107.31,107.16,107.17,48
20130901|2013-07-30 09:00,30,107.2,107.26,107.1,107.14,103
20130901|2013-07-30 09:30,30,107.12,107.16,106.9,107.02,138
20130901|2013-07-30 10:00,30,107.03,107.1,106.76,106.89,325
20130901|2013-07-30 10:30,30,106.85,106.98,106.75,106.91,169
20130901|2013-07-30 11:00,30,106.88,107,106.88,106.99,35
20130901|2013-07-30 11:30,30,107,107,106.76,106.8,78
20130901|2013-07-30 12:00,30,106.8,106.84,106.58,106.65,178
20130901|2013-07-30 12:30,30,106.62,106.77,106.56,106.75,116
20130901|2013-07-30 13:00,30,106.71,106.94,106.71,106.93,132
20130901|2013-07-30 13:30,30,106.92,106.96,106.91,106.91,31
20130901|2013-07-30 14:00,30,106.93,106.93,106.86,106.9,46
20130901|2013-07-30 14:30,30,106.9,106.91,106.88,106.9,15
20130901|2013-07-30 15:00,30,106.89,106.89,106.83,106.83,16
20130901|2013-07-30 15:30,30,106.83,106.83,106.81,106.82,10
20130901|2013-07-30 16:00,30,106.84,106.84,106.84,106.84,6
20130901|2013-07-30 19:00,31,106.77,106.77,106.77,106.77,2
20130901|2013-07-30 19:30,31,106.7,106.7,106.7,106.7,1
20130901|2013-07-31 01:30,31,106.7,106.81,106.7,106.81,16
20130901|2013-07-31 02:00,31,106.83,106.94,106.83,106.84,9
20130901|2013-07-31 02:30,31,106.77,106.87,106.77,106.79,8
20130901|2013-07-31 03:00,31,106.81,106.82,106.72,106.74,13
20130901|2013-07-31 03:30,31,106.75,106.75,106.75,106.75,3
20130901|2013-07-31 04:00,31,106.46,106.46,106.11,106.11,25
20130901|2013-07-31 04:30,31,106.33,106.33,106.32,106.32,5
20130901|2013-07-31 05:00,31,106.31,106.4,106.27,106.34,11
20130901|2013-07-31 05:30,31,106.26,106.26,106.19,106.19,2
20130901|2013-07-31 06:00,31,106.09,106.16,106.09,106.16,2
20130901|2013-07-31 06:30,31,106.18,106.28,106.18,106.22,35
20130901|2013-07-31 07:00,31,106.2,106.35,106.12,106.35,79
20130901|2013-07-31 07:30,31,106.36,106.49,106.22,106.31,124
20130901|2013-07-31 08:00,31,106.26,106.35,105.74,105.83,264
20130901|2013-07-31 08:30,31,105.83,106.02,105.76,106.02,101
20130901|2013-07-31 09:00,31,105.93,106.24,105.92,106.14,126
20130901|2013-07-31 09:30,31,106.12,106.41,105.9,106.41,152
20130901|2013-07-31 10:00,31,106.44,107.23,106.37,107.07,477
20130901|2013-07-31 10:30,31,107.09,107.1,106.89,107.07,205
20130901|2013-07-31 11:00,31,107.07,107.36,107,107.27,97
20130901|2013-07-31 11:30,31,107.33,107.36,107.14,107.23,64
20130901|2013-07-31 12:00,31,107.26,107.41,107.26,107.39,51
20130901|2013-07-31 12:30,31,107.39,107.53,107.34,107.36,77
20130901|2013-07-31 13:00,31,107.36,107.74,106.93,107.7,350
20130901|2013-07-31 13:30,31,107.71,107.8,107.6,107.75,53
20130901|2013-07-31 14:00,31,107.77,107.77,107.64,107.72,38
20130901|2013-07-31 14:30,31,107.71,107.76,107.68,107.68,10
20130901|2013-07-31 15:00,31,107.74,107.74,107.74,107.74,8
20130901|2013-07-31 15:30,31,107.9,107.9,107.9,107.9,1
20130901|2013-07-31 19:30,1,107.93,107.93,107.93,107.93,2
20130901|2013-08-01 00:00,1,107.96,107.96,107.96,107.96,1
20130901|2013-08-01 00:30,1,107.79,107.79,107.79,107.79,1
20130901|2013-08-01 01:00,1,107.9,107.96,107.9,107.96,2
20130901|2013-08-01 01:30,1,108.01,108.01,108.01,108.01,5
20130901|2013-08-01 02:00,1,107.69,107.77,107.58,107.58,21
20130901|2013-08-01 02:30,1,107.59,107.66,107.59,107.66,6
20130901|2013-08-01 03:00,1,107.75,107.95,107.75,107.95,12
20130901|2013-08-01 03:30,1,107.91,108.28,107.91,108.28,13
20130901|2013-08-01 04:00,1,108.58,108.9,108.51,108.75,23
20130901|2013-08-01 04:30,1,108.74,108.75,108.7,108.75,6
20130901|2013-08-01 05:00,1,108.73,108.91,108.69,108.89,9
20130901|2013-08-01 05:30,1,108.88,109.46,108.87,109.33,30
20130901|2013-08-01 06:00,1,109.19,109.19,109.03,109.03,3
20130901|2013-08-01 06:30,1,109.11,109.21,109.11,109.2,6
20130901|2013-08-01 07:00,1,109.23,109.26,109.18,109.25,9
20130901|2013-08-01 07:30,1,109.12,109.29,108.72,108.8,33
20130901|2013-08-01 08:00,1,108.68,108.78,108.53,108.62,39
20130901|2013-08-01 08:30,1,108.75,108.97,108.75,108.93,25
20130901|2013-08-01 09:00,1,108.92,109.22,108.92,109.06,145
20130901|2013-08-01 09:30,1,109.01,109.23,109,109.16,109
20130901|2013-08-01 10:00,1,109.14,109.16,108.94,109.11,118
20130901|2013-08-01 10:30,1,109.09,109.28,109.09,109.28,78
20130901|2013-08-01 11:00,1,109.29,109.39,109.26,109.32,71
20130901|2013-08-01 11:30,1,109.34,109.39,109.28,109.28,39
20130901|2013-08-01 12:00,1,109.39,109.39,109.24,109.33,81
20130901|2013-08-01 12:30,1,109.32,109.47,109.22,109.42,34
20130901|2013-08-01 13:00,1,109.43,109.58,109.43,109.55,47
20130901|2013-08-01 13:30,1,109.55,109.56,109.47,109.54,37
20130901|2013-08-01 14:00,1,109.6,109.63,109.5,109.5,25
20130901|2013-08-01 14:30,1,109.47,109.47,109.43,109.43,7
20130901|2013-08-01 15:00,1,109.32,109.32,109.32,109.32,1
20130901|2013-08-01 15:30,1,109.38,109.38,109.38,109.38,3
20130901|2013-08-01 20:30,2,109.92,110,109.92,110,10
20130901|2013-08-01 21:00,2,110.07,110.07,110.07,110.07,1
20130901|2013-08-01 21:30,2,110.01,110.01,110.01,110.01,1
20130901|2013-08-01 22:00,2,110.03,110.03,110.03,110.03,1
20130901|2013-08-01 22:30,2,109.98,110.04,109.98,110.04,4
20130901|2013-08-02 00:00,2,109.92,109.92,109.92,109.92,4
20130901|2013-08-02 00:30,2,109.72,109.79,109.72,109.79,4
20130901|2013-08-02 01:30,2,109.77,109.77,109.73,109.73,2
20130901|2013-08-02 02:00,2,109.64,109.72,109.64,109.72,15
20130901|2013-08-02 02:30,2,109.61,109.8,109.57,109.57,9
20130901|2013-08-02 03:00,2,109.68,109.72,109.64,109.72,6
20130901|2013-08-02 03:30,2,109.71,109.73,109.2,109.2,11
20130901|2013-08-02 04:00,2,109.32,109.32,109.32,109.32,1
20130901|2013-08-02 05:30,2,109.43,109.43,109.33,109.33,5
20130901|2013-08-02 06:00,2,109.34,109.35,109.34,109.35,3
20130901|2013-08-02 06:30,2,109.23,109.28,109.21,109.28,8
20130901|2013-08-02 07:00,2,109.17,109.28,109.05,109.28,13
20130901|2013-08-02 07:30,2,109.03,109.03,108.64,108.98,109
20130901|2013-08-02 08:00,2,108.93,108.93,108.62,108.81,68
20130901|2013-08-02 08:30,2,108.75,108.86,108.43,108.56,134
20130901|2013-08-02 09:00,2,108.51,108.68,108.39,108.6,79
20130901|2013-08-02 09:30,2,108.58,108.77,108.54,108.56,107
20130901|2013-08-02 10:00,2,108.58,108.91,108.45,108.84,134
20130901|2013-08-02 10:30,2,108.88,109.08,108.84,108.96,62
20130901|2013-08-02 11:00,2,109.04,109.22,109.01,109.01,61
20130901|2013-08-02 11:30,2,108.9,109.07,108.89,108.9,25
20130901|2013-08-02 12:00,2,108.97,108.97,108.85,108.95,24
20130901|2013-08-02 12:30,2,108.88,108.91,108.68,108.75,27
20130901|2013-08-02 13:00,2,108.77,108.98,108.72,108.97,93
20130901|2013-08-02 13:30,2,108.95,108.95,108.77,108.77,33
20130901|2013-08-02 14:00,2,108.83,108.89,108.83,108.89,12
20130901|2013-08-02 14:30,2,108.89,108.89,108.89,108.89,1
20130901|2013-08-04 19:00,5,108.6,108.6,108.6,108.6,2
20130901|2013-08-04 21:00,5,109.06,109.07,109.06,109.07,2
20130901|2013-08-04 22:30,5,109.12,109.12,109.12,109.12,2
20130901|2013-08-05 01:30,5,109.14,109.14,109.14,109.14,1
20130901|2013-08-05 02:00,5,109.25,109.39,109.25,109.36,16
20130901|2013-08-05 02:30,5,109.24,109.43,109.24,109.3,3
20130901|2013-08-05 03:00,5,109.27,109.27,109.09,109.09,5
20130901|2013-08-05 03:30,5,108.98,108.98,108.67,108.67,8
20130901|2013-08-05 04:00,5,108.85,108.85,108.12,108.12,16
20130901|2013-08-05 04:30,5,108.25,108.34,108.25,108.25,11
20130901|2013-08-05 05:00,5,108.37,108.39,108.35,108.39,10
20130901|2013-08-05 05:30,5,108.45,108.45,108.37,108.41,6
20130901|2013-08-05 06:00,5,108.14,108.14,107.74,107.82,27
20130901|2013-08-05 06:30,5,107.96,107.96,107.83,107.83,5
20130901|2013-08-05 07:00,5,107.77,107.82,107.58,107.67,20
20130901|2013-08-05 07:30,5,107.69,108.12,107.69,108.05,46
20130901|2013-08-05 08:00,5,108.03,108.06,107.56,107.75,86
20130901|2013-08-05 08:30,5,107.81,108,107.75,107.89,73
20130901|2013-08-05 09:00,5,107.88,108.06,107.81,108,210
20130901|2013-08-05 09:30,5,108.06,108.53,108.06,108.36,90
20130901|2013-08-05 10:00,5,108.41,108.86,108.41,108.83,90
20130901|2013-08-05 10:30,5,108.85,108.85,108.66,108.75,64
20130901|2013-08-05 11:00,5,108.75,108.78,108.74,108.74,11
20130901|2013-08-05 11:30,5,108.74,108.79,108.72,108.79,30
20130901|2013-08-05 12:00,5,108.75,108.84,108.75,108.8,33
20130901|2013-08-05 12:30,5,108.87,108.88,108.73,108.73,27
20130901|2013-08-05 13:00,5,108.73,108.84,108.5,108.7,89
20130901|2013-08-05 13:30,5,108.79,108.79,108.75,108.75,5
20130901|2013-08-05 14:00,5,108.74,108.74,108.65,108.7,19
20130901|2013-08-05 15:00,5,108.62,108.62,108.62,108.62,1
20130901|2013-08-05 19:30,6,108.64,108.64,108.64,108.64,1
20130901|2013-08-05 23:30,6,108.45,108.45,108.45,108.45,2
20130901|2013-08-06 02:00,6,108.62,108.62,108.27,108.27,3
20130901|2013-08-06 02:30,6,108.28,108.34,108.28,108.34,5
20130901|2013-08-06 03:00,6,108.48,108.58,108.26,108.26,87
20130901|2013-08-06 04:00,6,108.81,109.12,108.81,109.12,12
20130901|2013-08-06 04:30,6,109.04,109.04,108.92,109,7
20130901|2013-08-06 05:00,6,109.19,109.19,108.74,108.74,9
20130901|2013-08-06 05:30,6,108.76,108.76,108.75,108.75,4
20130901|2013-08-06 06:00,6,109.02,109.02,109.02,109.02,3
20130901|2013-08-06 06:30,6,108.97,108.97,108.97,108.97,3
20130901|2013-08-06 07:00,6,108.92,108.95,108.89,108.89,7
20130901|2013-08-06 07:30,6,108.97,108.97,108.87,108.87,15
20130901|2013-08-06 08:00,6,108.86,108.86,108.2,108.42,122
20130901|2013-08-06 08:30,6,108.51,108.51,107.88,108.03,54
20130901|2013-08-06 09:00,6,107.85,107.91,107.68,107.82,121
20130901|2013-08-06 09:30,6,107.83,108.21,107.7,107.7,78
20130901|2013-08-06 10:00,6,107.7,107.88,107.47,107.83,133
20130901|2013-08-06 10:30,6,107.81,107.88,107.65,107.88,50
20130901|2013-08-06 11:00,6,107.97,108.23,107.88,108.13,177
20130901|2013-08-06 11:30,6,108.1,108.15,108.07,108.15,24
20130901|2013-08-06 12:00,6,108.14,108.17,107.98,107.98,21
20130901|2013-08-06 12:30,6,107.96,107.96,107.76,107.87,45
20130901|2013-08-06 13:00,6,107.83,108.23,107.83,108.15,35
20130901|2013-08-06 13:30,6,108.2,108.2,108.08,108.08,94
20130901|2013-08-06 14:00,6,108.09,108.19,108.08,108.19,5
20130901|2013-08-06 14:30,6,108.14,108.18,108.05,108.05,8
20130901|2013-08-06 15:30,6,107.95,108.18,107.95,108.18,16
20130901|2013-08-07 01:00,7,107.98,107.98,107.77,107.85,12
20130901|2013-08-07 01:30,7,107.86,107.86,107.75,107.75,13
20130901|2013-08-07 02:00,7,107.97,108.01,107.97,108.01,4
20130901|2013-08-07 02:30,7,107.76,107.76,107.68,107.75,5
20130901|2013-08-07 03:00,7,107.71,107.79,107.62,107.79,15
20130901|2013-08-07 03:30,7,107.97,107.97,107.97,107.97,1
20130901|2013-08-07 04:00,7,107.87,107.87,107.87,107.87,1
20130901|2013-08-07 04:30,7,107.77,107.77,107.6,107.71,6
20130901|2013-08-07 05:00,7,107.77,107.9,107.77,107.82,17
20130901|2013-08-07 05:30,7,107.82,107.87,107.69,107.69,7
20130901|2013-08-07 06:00,7,107.57,107.66,107.47,107.47,12
20130901|2013-08-07 06:30,7,107.55,107.65,107.5,107.64,22
20130901|2013-08-07 07:00,7,107.58,107.58,107.51,107.51,20
20130901|2013-08-07 08:00,7,107.46,107.49,107.09,107.44,126
20130901|2013-08-07 08:30,7,107.42,107.91,107.42,107.84,51
20130901|2013-08-07 09:00,7,107.72,107.86,107.65,107.86,8
20130901|2013-08-07 09:30,7,107.62,107.84,107.32,107.49,114
20130901|2013-08-07 10:00,7,107.53,107.93,107.44,107.54,92
20130901|2013-08-07 10:30,7,107.58,107.75,107.53,107.71,117
20130901|2013-08-07 11:00,7,107.6,107.76,107.6,107.61,18
20130901|2013-08-07 11:30,7,107.68,107.7,107.57,107.57,14
20130901|2013-08-07 12:00,7,107.67,107.7,107.64,107.7,82
20130901|2013-08-07 12:30,7,107.59,107.59,107.39,107.42,45
20130901|2013-08-07 13:00,7,107.55,107.59,107.21,107.44,83
20130901|2013-08-07 13:30,7,107.45,107.45,107.4,107.44,7
20130901|2013-08-07 14:00,7,107.43,107.43,107.43,107.43,2
20130901|2013-08-07 14:30,7,107.3,107.3,107.3,107.3,1
20130901|2013-08-07 22:00,8,107.66,107.66,107.66,107.66,2
20130901|2013-08-07 23:00,8,107.81,107.81,107.81,107.81,2
20130901|2013-08-08 00:30,8,107.74,107.74,107.69,107.69,2
20130901|2013-08-08 01:00,8,107.43,107.43,107.43,107.43,5
20130901|2013-08-08 02:00,8,107.48,107.61,107.48,107.61,2
20130901|2013-08-08 02:30,8,107.56,107.56,107.34,107.34,5
20130901|2013-08-08 03:00,8,107.33,107.41,107.28,107.28,11
20130901|2013-08-08 03:30,8,107.23,107.23,106.97,106.97,5
20130901|2013-08-08 04:00,8,106.95,106.95,106.76,106.86,42
20130901|2013-08-08 05:00,8,106.96,106.96,106.96,106.96,1
20130901|2013-08-08 06:30,8,106.95,107.01,106.95,106.95,19
20130901|2013-08-08 07:00,8,106.88,107,106.78,106.99,53
20130901|2013-08-08 07:30,8,106.84,106.84,106.78,106.79,81
20130901|2013-08-08 08:00,8,106.63,106.65,106.32,106.6,179
20130901|2013-08-08 08:30,8,106.56,106.7,106.55,106.6,49
20130901|2013-08-08 09:00,8,106.55,106.55,106.26,106.31,105
20130901|2013-08-08 09:30,8,106.26,106.26,105.85,106.19,344
20130901|2013-08-08 10:00,8,106.19,106.5,106.19,106.5,131
20130901|2013-08-08 10:30,8,106.49,106.52,106.29,106.34,195
20130901|2013-08-08 11:00,8,106.19,106.29,106.16,106.2,26
20130901|2013-08-08 11:30,8,106.16,106.16,106.1,106.14,18
20130901|2013-08-08 12:00,8,106.14,106.18,106.11,106.16,28
20130901|2013-08-08 12:30,8,106.16,106.16,106.1,106.11,13
20130901|2013-08-08 13:00,8,106.22,106.72,106.19,106.67,155
20130901|2013-08-08 13:30,8,106.69,106.76,106.61,106.75,70
20130901|2013-08-08 14:00,8,106.75,106.75,106.69,106.73,6
20130901|2013-08-08 19:00,9,106.85,106.85,106.85,106.85,1
20130901|2013-08-08 23:00,9,107.1,107.15,107.1,107.15,6
20130901|2013-08-08 23:30,9,107.08,107.08,107.08,107.08,1
20130901|2013-08-09 00:00,9,107.05,107.05,107.05,107.05,2
20130901|2013-08-09 00:30,9,107.02,107.02,107.02,107.02,5
20130901|2013-08-09 01:30,9,106.85,106.87,106.85,106.87,26
20130901|2013-08-09 02:00,9,106.92,107.02,106.92,106.99,15
20130901|2013-08-09 02:30,9,106.93,106.98,106.93,106.98,2
20130901|2013-08-09 03:00,9,106.98,106.99,106.85,106.95,7
20130901|2013-08-09 03:30,9,106.89,106.89,106.77,106.77,6
20130901|2013-08-09 04:00,9,106.85,107.2,106.85,107.19,36
20130901|2013-08-09 04:30,9,107.23,107.44,107.23,107.42,50
20130901|2013-08-09 05:00,9,107.4,107.54,107.4,107.54,14
20130901|2013-08-09 05:30,9,107.47,107.53,107.47,107.53,2
20130901|2013-08-09 06:00,9,107.37,107.37,107.01,107.14,29
20130901|2013-08-09 06:30,9,107.07,107.29,107.07,107.21,49
20130901|2013-08-09 07:30,9,107.03,107.03,106.71,106.74,49
20130901|2013-08-09 08:00,9,106.7,107.04,106.62,106.91,171
20130901|2013-08-09 08:30,9,106.94,107.22,106.88,107.2,32
20130901|2013-08-09 09:00,9,107.2,107.58,107.2,107.24,138
20130901|2013-08-09 09:30,9,107.36,107.48,107.3,107.48,41
20130901|2013-08-09 10:00,9,107.47,107.55,107.15,107.38,92
20130901|2013-08-09 10:30,9,107.34,107.85,107.34,107.73,287
20130901|2013-08-09 11:00,9,107.8,107.8,107.56,107.66,11
20130901|2013-08-09 11:30,9,107.65,107.74,107.44,107.49,37
20130901|2013-08-09 12:00,9,107.44,107.73,107.42,107.73,41
20130901|2013-08-09 12:30,9,107.7,107.73,107.61,107.7,37
20130901|2013-08-09 13:00,9,107.72,108.25,107.72,108.23,180
20130901|2013-08-09 13:30,9,108.24,108.24,108.2,108.2,12
20130901|2013-08-09 14:00,9,108.23,108.26,108.23,108.26,8
20130901|2013-08-11 22:30,12,108.2,108.2,108.2,108.2,1
20130901|2013-08-11 23:00,12,108.22,108.22,108.22,108.22,1
20130901|2013-08-11 23:30,12,108.05,108.05,108.05,108.05,2
20130901|2013-08-12 02:00,12,107.78,107.92,107.72,107.72,5
20130901|2013-08-12 02:30,12,107.84,107.84,107.66,107.77,10
20130901|2013-08-12 03:00,12,107.79,107.79,107.42,107.64,94
20130901|2013-08-12 03:30,12,107.63,107.68,107.59,107.66,21
20130901|2013-08-12 04:00,12,107.81,107.85,107.81,107.85,2
20130901|2013-08-12 04:30,12,107.98,108.02,107.98,108.02,4
20130901|2013-08-12 05:00,12,108.09,108.09,107.9,107.9,7
20130901|2013-08-12 05:30,12,108.02,108.02,108.02,108.02,2
20130901|2013-08-12 06:00,12,108.1,108.1,108.1,108.1,1
20130901|2013-08-12 07:00,12,107.71,107.96,107.69,107.96,15
20130901|2013-08-12 07:30,12,107.77,107.78,107.63,107.76,37
20130901|2013-08-12 08:00,12,107.68,107.81,107.58,107.76,36
20130901|2013-08-12 08:30,12,107.91,107.99,107.73,107.73,65
20130901|2013-08-12 09:00,12,107.74,107.98,107.74,107.98,22
20130901|2013-08-12 09:30,12,108,108.05,107.86,107.91,48
20130901|2013-08-12 10:00,12,107.9,108.13,107.68,108.13,100
20130901|2013-08-12 10:30,12,108.11,108.51,108.08,108.48,243
20130901|2013-08-12 11:00,12,108.48,108.89,108.37,108.72,167
20130901|2013-08-12 11:30,12,108.68,108.71,108.49,108.66,91
20130901|2013-08-12 12:00,12,108.62,108.72,108.6,108.61,35
20130901|2013-08-12 12:30,12,108.58,108.68,108.49,108.65,53
20130901|2013-08-12 13:00,12,108.67,109.06,108.61,109.03,127
20130901|2013-08-12 13:30,12,109.03,109.12,108.94,108.94,45
20130901|2013-08-12 14:00,12,108.93,109.09,108.92,109.01,20
20130901|2013-08-12 14:30,12,109.04,109.04,109.04,109.04,1
20130901|2013-08-12 17:00,13,109.16,109.16,109.16,109.16,1
20130901|2013-08-12 19:00,13,109.08,109.08,109.07,109.07,3
20130901|2013-08-13 01:00,13,109.11,109.12,109.11,109.12,3
20130901|2013-08-13 01:30,13,109.15,109.24,109.15,109.24,5
20130901|2013-08-13 02:00,13,109.15,109.28,109.15,109.26,24
20130901|2013-08-13 02:30,13,109.36,109.57,109.36,109.51,33
20130901|2013-08-13 03:00,13,109.51,109.91,109.48,109.67,60
20130901|2013-08-13 03:30,13,109.67,109.82,109.59,109.82,70
20130901|2013-08-13 04:00,13,109.9,109.91,109.78,109.78,28
20130901|2013-08-13 05:00,13,109.69,109.69,109.62,109.62,2
20130901|2013-08-13 05:30,13,109.6,109.6,109.36,109.55,97
20130901|2013-08-13 06:00,13,109.58,109.58,109.49,109.49,20
20130901|2013-08-13 06:30,13,109.49,109.66,109.49,109.66,13
20130901|2013-08-13 07:00,13,109.57,109.8,109.57,109.67,22
20130901|2013-08-13 07:30,13,109.66,109.66,109.52,109.54,11
20130901|2013-08-13 08:00,13,109.58,109.67,109.25,109.43,118
20130901|2013-08-13 08:30,13,109.41,109.45,109.2,109.38,156
20130901|2013-08-13 09:00,13,109.18,109.39,109.02,109.19,50
20130901|2013-08-13 09:30,13,109.1,109.67,109.1,109.67,131
20130901|2013-08-13 10:00,13,109.57,109.76,109.53,109.55,189
20130901|2013-08-13 10:30,13,109.61,109.67,109.51,109.56,100
20130901|2013-08-13 11:00,13,109.53,109.53,109.16,109.49,51
20130901|2013-08-13 12:00,13,109.59,109.67,109.52,109.61,15
20130901|2013-08-13 12:30,13,109.58,109.94,109.58,109.82,67
20130901|2013-08-13 13:00,13,109.87,110.04,109.8,109.82,70
20130901|2013-08-13 13:30,13,109.63,109.64,109.54,109.63,49
20130901|2013-08-13 14:30,13,109.53,109.53,109.53,109.53,1
20130901|2013-08-13 15:30,13,109.59,109.59,109.59,109.59,1
20130901|2013-08-13 22:30,14,109.35,109.35,109.34,109.34,2
20130901|2013-08-14 02:00,14,109.53,109.53,109.52,109.52,12
20130901|2013-08-14 02:30,14,109.45,109.48,109.45,109.48,3
20130901|2013-08-14 03:00,14,109.39,109.4,109.34,109.4,49
20130901|2013-08-14 03:30,14,109.42,109.42,109.42,109.42,33
20130901|2013-08-14 04:00,14,109.52,109.57,109.33,109.33,21
20130901|2013-08-14 04:30,14,109.18,109.18,109.17,109.17,3
20130901|2013-08-14 05:00,14,109.15,109.15,109.08,109.08,6
20130901|2013-08-14 06:00,14,109.05,109.05,109.05,109.05,1
20130901|2013-08-14 06:30,14,109.1,109.33,109.1,109.33,15
20130901|2013-08-14 07:00,14,109.39,109.39,109.28,109.28,49
20130901|2013-08-14 07:30,14,109.35,109.41,109.35,109.41,32
20130901|2013-08-14 08:00,14,109.39,109.4,109.21,109.21,92
20130901|2013-08-14 08:30,14,109.44,109.44,109.38,109.39,5
20130901|2013-08-14 09:00,14,109.35,109.41,109.25,109.38,9
20130901|2013-08-14 09:30,14,109.52,109.67,109.33,109.49,136
20130901|2013-08-14 10:00,14,109.44,109.63,109.3,109.61,102
20130901|2013-08-14 10:30,14,109.62,110.29,109.57,110.06,227
20130901|2013-08-14 11:00,14,109.89,109.99,109.77,109.98,54
20130901|2013-08-14 11:30,14,110,110.1,109.85,110.04,48
20130901|2013-08-14 12:00,14,110.07,110.07,109.98,110.01,5
20130901|2013-08-14 12:30,14,110,110.23,110,110.15,16
20130901|2013-08-14 13:00,14,110.2,110.32,110.15,110.18,82
20130901|2013-08-14 13:30,14,110.22,110.25,110.17,110.17,39
20130901|2013-08-14 14:00,14,110.18,110.18,110.18,110.18,1
20130901|2013-08-14 14:30,14,110.3,110.3,110.3,110.3,1
20130901|2013-08-15 02:00,15,110.88,110.88,110.74,110.74,2
20130901|2013-08-15 02:30,15,110.74,110.74,110.74,110.74,3
20130901|2013-08-15 03:00,15,111.11,111.11,111.11,111.11,1
20130901|2013-08-15 06:00,15,110.98,110.98,110.98,110.98,1
20130901|2013-08-15 07:00,15,110.97,110.97,110.85,110.85,4
20130901|2013-08-15 07:30,15,110.82,110.82,110.6,110.6,5
20130901|2013-08-15 08:00,15,111.29,111.29,111.29,111.29,25
20130901|2013-08-15 09:00,15,110.65,110.65,110.65,110.65,25
20130901|2013-08-15 13:00,15,110.58,110.58,110.56,110.56,45
20131001|2013-03-01 09:00,1,105.46,105.46,105.46,105.46,1
20131001|2013-03-05 12:00,5,105.72,105.72,105.72,105.72,1
20131001|2013-03-12 08:00,12,107.52,107.52,107.52,107.52,1
20131001|2013-03-12 09:30,12,107.26,107.26,107.26,107.26,1
20131001|2013-03-12 13:30,12,106.39,106.39,106.39,106.39,1
20131001|2013-03-13 04:30,13,106.57,106.57,106.57,106.57,1
20131001|2013-04-16 08:00,16,99.47,99.48,99.47,99.48,2
20131001|2013-04-19 06:30,19,99.05,99.05,99.05,99.05,1
20131001|2013-04-25 14:00,25,101.97,101.99,101.97,101.99,2
20131001|2013-05-02 11:00,2,100.4,100.4,100.4,100.4,1
20131001|2013-05-16 02:00,16,102.09,102.16,102.08,102.08,4
20131001|2013-05-17 03:30,17,102.92,102.92,102.92,102.92,1
20131001|2013-05-17 05:30,17,103.75,103.75,103.75,103.75,1
20131001|2013-05-17 06:30,17,103.64,103.64,103.64,103.64,1
20131001|2013-05-17 07:00,17,103.98,103.98,103.98,103.98,1
20131001|2013-05-20 08:30,20,103.46,103.46,103.46,103.46,1
20131001|2013-05-20 09:00,20,103.68,103.68,103.68,103.68,1
20131001|2013-05-20 09:30,20,103.87,103.87,103.87,103.87,3
20131001|2013-05-20 10:00,20,104.37,104.39,104.22,104.22,6
20131001|2013-05-20 11:00,20,104.32,104.32,104.3,104.3,2
20131001|2013-05-20 11:30,20,104.39,104.39,104.39,104.39,1
20131001|2013-05-20 12:00,20,104.46,104.46,104.42,104.42,3
20131001|2013-05-20 13:00,20,104.41,104.41,104.14,104.14,4
20131001|2013-05-20 13:30,20,104.1,104.1,104.1,104.1,1
20131001|2013-05-21 02:30,21,103.85,103.85,103.85,103.85,1
20131001|2013-05-21 03:00,21,103.67,103.67,103.67,103.67,1
20131001|2013-05-21 06:30,21,103.49,103.49,103.49,103.49,1
20131001|2013-05-21 07:00,21,103.63,103.63,103.63,103.63,1
20131001|2013-05-21 08:30,21,103.74,103.74,103.74,103.74,1
20131001|2013-05-21 09:00,21,103.62,103.62,103.62,103.62,1
20131001|2013-05-21 09:30,21,103.09,103.29,103.09,103.29,5
20131001|2013-05-21 10:00,21,103.41,103.41,102.92,103.08,4
20131001|2013-05-21 10:30,21,103.52,103.52,103.47,103.47,2
20131001|2013-05-21 11:30,21,103.7,103.7,103.7,103.7,2
20131001|2013-05-21 12:00,21,103.66,103.66,103.66,103.66,1
20131001|2013-05-21 12:30,21,103.62,103.62,103.62,103.62,1
20131001|2013-05-21 13:30,21,103.21,103.21,103.21,103.21,1
20131001|2013-05-22 03:00,22,102.64,102.64,102.64,102.64,1
20131001|2013-05-22 03:30,22,102.73,102.73,102.73,102.73,2
20131001|2013-05-22 06:30,22,102.99,102.99,102.99,102.99,1
20131001|2013-05-22 08:30,22,102.37,102.57,102.37,102.51,3
20131001|2013-05-22 09:00,22,102.9,102.9,102.9,102.9,2
20131001|2013-05-22 09:30,22,102.18,102.18,102.18,102.18,1
20131001|2013-05-22 10:00,22,102.36,102.54,102.36,102.54,2
20131001|2013-05-22 11:00,22,102.34,102.34,102.34,102.34,1
20131001|2013-05-22 11:30,22,102.35,102.35,102.17,102.29,4
20131001|2013-05-22 12:00,22,102.29,102.29,102.29,102.29,1
20131001|2013-05-22 12:30,22,102.27,102.34,102.16,102.2,6
20131001|2013-05-22 13:00,22,101.85,101.86,101.59,101.59,3
20131001|2013-05-22 13:30,22,101.78,101.78,101.76,101.76,2
20131001|2013-05-23 03:00,23,100.9,100.9,100.44,100.44,2
20131001|2013-05-23 04:00,23,100.73,100.73,100.73,100.73,1
20131001|2013-05-23 05:30,23,101.2,101.38,101.2,101.33,8
20131001|2013-05-23 06:30,23,101.05,101.05,101.05,101.05,1
20131001|2013-05-23 08:30,23,100.51,100.51,100.28,100.28,3
20131001|2013-05-23 09:00,23,100.07,100.74,99.98,100.74,5
20131001|2013-05-23 09:30,23,100.42,100.49,100.35,100.48,7
20131001|2013-05-23 10:00,23,100.76,100.76,100.53,100.57,6
20131001|2013-05-23 10:30,23,101.02,101.02,101.02,101.02,1
20131001|2013-05-23 11:00,23,101.23,101.46,101.23,101.34,4
20131001|2013-05-23 12:00,23,101.08,101.12,101.08,101.12,2
20131001|2013-05-23 12:30,23,101.06,101.06,100.89,100.89,2
20131001|2013-05-23 13:00,23,101.17,101.74,101.17,101.57,9
20131001|2013-05-23 13:30,23,101.75,101.75,101.75,101.75,1
20131001|2013-05-24 03:00,24,101.34,101.34,101.34,101.34,1
20131001|2013-05-24 06:30,24,101.35,101.35,101.35,101.35,1
20131001|2013-05-24 09:00,24,100.88,100.96,100.88,100.96,2
20131001|2013-05-24 09:30,24,100.95,101.17,100.93,101.17,7
20131001|2013-05-24 10:00,24,101.07,101.07,101.01,101.01,2
20131001|2013-05-24 10:30,24,100.99,101.09,100.99,101.09,2
20131001|2013-05-24 13:30,24,101.64,101.64,101.64,101.64,1
20131001|2013-05-27 03:00,28,101.31,101.31,101.31,101.31,1
20131001|2013-05-27 06:30,28,101.49,101.49,101.49,101.49,1
20131001|2013-05-28 02:00,28,102.09,102.09,102.09,102.09,1
20131001|2013-05-28 06:30,28,103.13,103.13,103.13,103.13,1
20131001|2013-05-28 08:30,28,103.58,103.58,103.58,103.58,1
20131001|2013-05-28 09:00,28,103.63,103.63,103.41,103.49,4
20131001|2013-05-28 09:30,28,103.33,103.37,103.33,103.37,2
20131001|2013-05-28 10:00,28,103.17,103.32,103.17,103.28,4
20131001|2013-05-28 11:00,28,103.27,103.27,103.27,103.27,1
20131001|2013-05-28 12:00,28,103.41,103.41,103.41,103.41,1
20131001|2013-05-28 13:00,28,103.2,103.27,103.2,103.22,5
20131001|2013-05-28 13:30,28,103.3,103.32,103.3,103.32,2
20131001|2013-05-29 08:30,29,103.19,103.23,103.19,103.23,3
20131001|2013-05-29 09:00,29,103.19,103.19,103.19,103.19,1
20131001|2013-05-29 09:30,29,103.12,103.12,103.07,103.07,3
20131001|2013-05-29 10:00,29,102.62,102.62,101.94,101.94,5
20131001|2013-05-29 10:30,29,102.05,102.05,102.05,102.05,1
20131001|2013-05-29 11:00,29,102.08,102.08,102,102.02,4
20131001|2013-05-29 13:00,29,101.41,101.41,101.41,101.41,1
20131001|2013-05-30 05:00,30,100.83,100.83,100.73,100.73,2
20131001|2013-05-30 06:00,30,100.89,100.89,100.89,100.89,1
20131001|2013-05-30 06:30,30,100.92,100.92,100.88,100.88,2
20131001|2013-05-30 07:00,30,100.81,100.88,100.78,100.87,4
20131001|2013-05-30 07:30,30,100.87,100.93,100.79,100.88,10
20131001|2013-05-30 08:00,30,100.49,100.5,100.33,100.42,9
20131001|2013-05-30 08:30,30,100.6,100.79,100.6,100.7,4
20131001|2013-05-30 09:00,30,100.61,100.61,100.55,100.55,3
20131001|2013-05-30 09:30,30,100.38,100.42,100.38,100.42,2
20131001|2013-05-30 10:00,30,100.68,101.39,100.66,101.39,9
20131001|2013-05-30 10:30,30,101.59,101.65,101.5,101.5,3
20131001|2013-05-30 11:00,30,101.79,101.8,101.79,101.8,3
20131001|2013-05-30 11:30,30,101.73,101.73,101.58,101.58,3
20131001|2013-05-30 12:30,30,101.12,101.34,101.12,101.34,5
20131001|2013-05-30 13:00,30,101.32,101.32,101.32,101.32,1
20131001|2013-05-31 02:00,31,100.81,100.81,100.81,100.81,1
20131001|2013-05-31 03:00,31,100.68,100.68,100.68,100.68,1
20131001|2013-05-31 08:30,31,100.64,100.64,100.43,100.43,2
20131001|2013-05-31 09:00,31,100.41,100.58,100.36,100.49,5
20131001|2013-05-31 09:30,31,100.39,100.39,100.39,100.39,1
20131001|2013-05-31 10:00,31,99.99,100.22,99.99,100.21,5
20131001|2013-05-31 10:30,31,100.19,100.19,100.19,100.19,1
20131001|2013-05-31 11:00,31,100.3,100.33,100.3,100.33,2
20131001|2013-05-31 12:00,31,100.35,100.35,100.16,100.16,6
20131001|2013-05-31 12:30,31,100.23,100.23,100.23,100.23,2
20131001|2013-05-31 13:00,31,99.73,99.73,99.73,99.73,1
20131001|2013-06-03 03:00,3,99.34,99.34,99.34,99.34,1
20131001|2013-06-03 05:00,3,99.97,100.05,99.97,100.02,13
20131001|2013-06-03 05:30,3,100,100.11,99.95,100.07,7
20131001|2013-06-03 06:00,3,100.14,101.2,100.14,100.86,15
20131001|2013-06-03 06:30,3,100.81,100.84,100.76,100.77,4
20131001|2013-06-03 07:00,3,100.77,100.77,100.7,100.7,2
20131001|2013-06-03 07:30,3,100.69,100.69,100.39,100.42,13
20131001|2013-06-03 08:00,3,100.7,100.7,100.53,100.53,4
20131001|2013-06-03 08:30,3,100.38,100.51,100.36,100.51,21
20131001|2013-06-03 09:00,3,101.1,101.16,101.03,101.03,15
20131001|2013-06-03 09:30,3,100.96,101.12,100.77,100.83,26
20131001|2013-06-03 10:00,3,100.83,100.85,100.62,100.85,24
20131001|2013-06-03 10:30,3,101.17,101.25,101.07,101.18,20
20131001|2013-06-03 11:00,3,101.26,101.28,101.15,101.15,3
20131001|2013-06-03 12:00,3,101.13,101.13,100.99,100.99,3
20131001|2013-06-03 12:30,3,101.21,101.21,101.21,101.21,1
20131001|2013-06-03 13:00,3,101.2,101.2,100.96,101.02,8
20131001|2013-06-03 13:30,3,101.19,101.19,101.19,101.19,1
20131001|2013-06-03 15:00,3,101.06,101.06,101.06,101.06,1
20131001|2013-06-04 03:00,4,100.69,100.69,100.63,100.63,3
20131001|2013-06-04 03:30,4,100.78,100.86,100.78,100.86,2
20131001|2013-06-04 06:30,4,100.87,100.87,100.87,100.87,1
20131001|2013-06-04 09:00,4,100.67,100.67,100.67,100.67,1
20131001|2013-06-04 10:00,4,100.64,100.86,100.64,100.77,4
20131001|2013-06-04 10:30,4,101.59,102.13,101.59,102.13,4
20131001|2013-06-04 11:00,4,102.19,102.19,102.11,102.11,2
20131001|2013-06-04 12:00,4,102.02,102.22,102.02,102.08,5
20131001|2013-06-04 12:30,4,102,102.05,102,102.01,4
20131001|2013-06-04 13:00,4,101.89,102,101.89,102,4
20131001|2013-06-04 13:30,4,101.95,101.95,101.95,101.95,1
20131001|2013-06-05 02:00,5,102.21,102.34,102.21,102.34,2
20131001|2013-06-05 02:30,5,102.3,102.3,102.26,102.27,4
20131001|2013-06-05 06:30,5,102.31,102.31,102.31,102.31,1
20131001|2013-06-05 08:30,5,102.24,102.33,102.24,102.33,3
20131001|2013-06-05 09:00,5,102.26,102.26,102.26,102.26,2
20131001|2013-06-05 09:30,5,102.81,102.81,102.81,102.81,1
20131001|2013-06-05 12:00,5,102.47,102.47,102.47,102.47,3
20131001|2013-06-06 02:30,6,102.17,102.17,102.16,102.16,3
20131001|2013-06-06 04:30,6,102.04,102.04,102.04,102.04,2
20131001|2013-06-06 06:30,6,101.95,101.95,101.95,101.95,1
20131001|2013-06-06 07:30,6,102.08,102.08,102.08,102.08,1
20131001|2013-06-06 08:00,6,102.01,102.01,101.85,101.91,6
20131001|2013-06-06 08:30,6,102.22,102.25,102.19,102.19,3
20131001|2013-06-06 09:30,6,102.6,102.8,102.6,102.7,17
20131001|2013-06-06 10:00,6,102.67,102.67,102.47,102.63,27
20131001|2013-06-06 10:30,6,102.63,102.64,102.41,102.48,10
20131001|2013-06-06 11:00,6,102.52,102.52,102.52,102.52,2
20131001|2013-06-06 11:30,6,102.47,102.47,102.47,102.47,1
20131001|2013-06-06 12:00,6,102.57,102.57,102.57,102.57,1
20131001|2013-06-06 13:30,6,102.57,102.57,102.57,102.57,1
20131001|2013-06-07 07:30,7,102.83,102.89,102.47,102.61,12
20131001|2013-06-07 08:00,7,102.08,102.08,101.89,101.89,2
20131001|2013-06-07 08:30,7,102.46,102.46,102.38,102.46,5
20131001|2013-06-07 09:00,7,102.53,103.36,102.53,103.34,13
20131001|2013-06-07 09:30,7,103.37,103.46,103.26,103.43,29
20131001|2013-06-07 10:00,7,103.38,103.46,103.33,103.37,8
20131001|2013-06-07 10:30,7,103.47,103.51,103.47,103.51,2
20131001|2013-06-10 01:00,10,103.49,103.49,103.49,103.49,1
20131001|2013-06-10 02:00,10,103.41,103.41,103.41,103.41,1
20131001|2013-06-10 02:30,10,103.29,103.29,103.23,103.25,4
20131001|2013-06-10 03:00,10,103.23,103.23,103.11,103.16,5
20131001|2013-06-10 03:30,10,103.21,103.26,103.21,103.26,2
20131001|2013-06-10 04:00,10,103.36,103.36,103.36,103.36,1
20131001|2013-06-10 05:00,10,103.21,103.21,103.21,103.21,1
20131001|2013-06-10 05:30,10,103.26,103.26,103.26,103.26,2
20131001|2013-06-10 06:30,10,103.07,103.09,103.02,103.07,5
20131001|2013-06-10 07:00,10,103.05,103.15,103.03,103.15,11
20131001|2013-06-10 07:30,10,103.15,103.22,102.95,102.95,25
20131001|2013-06-10 08:00,10,102.95,103.29,102.94,103.17,15
20131001|2013-06-10 08:30,10,103.12,103.17,103.02,103.17,16
20131001|2013-06-10 09:00,10,103.27,103.33,102.97,103.26,30
20131001|2013-06-10 09:30,10,103.26,103.52,103.26,103.42,16
20131001|2013-06-10 10:00,10,103.34,103.34,103.12,103.26,13
20131001|2013-06-10 10:30,10,103.43,103.44,103.37,103.44,6
20131001|2013-06-10 12:00,10,103.28,103.28,103.28,103.28,1
20131001|2013-06-10 12:30,10,103.12,103.32,103.12,103.31,5
20131001|2013-06-10 13:00,10,103.26,103.26,103.21,103.21,2
20131001|2013-06-11 02:00,11,102.86,102.86,102.69,102.69,3
20131001|2013-06-11 03:00,11,102.85,102.85,102.82,102.82,3
20131001|2013-06-11 03:30,11,102.83,103.02,102.82,103.01,7
20131001|2013-06-11 05:00,11,102.75,102.75,102.75,102.75,1
20131001|2013-06-11 05:30,11,102.46,102.52,102.07,102.07,18
20131001|2013-06-11 06:00,11,102.08,102.22,102.01,102.01,11
20131001|2013-06-11 06:30,11,101.93,101.96,101.86,101.91,17
20131001|2013-06-11 07:00,11,101.98,102.03,101.8,101.83,6
20131001|2013-06-11 07:30,11,101.87,102.02,101.85,102.02,12
20131001|2013-06-11 08:00,11,101.82,101.83,101.34,101.41,10
20131001|2013-06-11 08:30,11,101.57,101.58,101.57,101.58,2
20131001|2013-06-11 13:00,11,101.52,102.16,101.52,102.13,5
20131001|2013-06-12 02:00,12,101.9,102.05,101.9,102.05,6
20131001|2013-06-12 02:30,12,102.12,102.31,102.12,102.31,4
20131001|2013-06-12 03:00,12,102.2,102.26,102.2,102.26,4
20131001|2013-06-12 03:30,12,102.35,102.35,102.35,102.35,2
20131001|2013-06-12 06:00,12,102.45,102.47,102.45,102.47,2
20131001|2013-06-12 06:30,12,102.68,102.68,102.68,102.68,1
20131001|2013-06-12 07:30,12,102.39,102.39,102.34,102.37,3
20131001|2013-06-12 08:00,12,102.42,103.04,102.42,103.04,5
20131001|2013-06-13 02:00,13,102.43,102.43,102.43,102.43,1
20131001|2013-06-13 02:30,13,102.4,102.4,102.34,102.34,2
20131001|2013-06-13 03:00,13,102.26,102.3,102.25,102.25,4
20131001|2013-06-13 03:30,13,102.35,102.43,102.35,102.43,7
20131001|2013-06-13 04:00,13,102.33,102.38,102.31,102.37,7
20131001|2013-06-13 04:30,13,102.71,102.71,102.71,102.71,1
20131001|2013-06-13 05:00,13,102.59,102.61,102.59,102.61,3
20131001|2013-06-13 05:30,13,102.75,102.75,102.75,102.75,1
20131001|2013-06-13 06:30,13,102.71,102.71,102.69,102.69,3
20131001|2013-06-13 07:00,13,102.61,102.61,102.47,102.47,2
20131001|2013-06-13 08:00,13,102.88,102.98,102.88,102.98,3
20131001|2013-06-13 08:30,13,103.1,103.1,103,103,3
20131001|2013-06-13 09:00,13,103.14,103.22,103.11,103.22,5
20131001|2013-06-13 09:30,13,103.08,103.08,103.08,103.08,1
20131001|2013-06-13 10:00,13,103.14,103.48,103.14,103.25,14
20131001|2013-06-13 11:00,13,103.3,103.3,103.3,103.3,5
20131001|2013-06-13 12:30,13,103.59,103.64,103.59,103.64,3
20131001|2013-06-13 13:00,13,103.72,103.72,103.72,103.72,1
20131001|2013-06-14 02:00,14,103.81,103.91,103.81,103.91,3
20131001|2013-06-14 03:00,14,104.16,104.41,104.15,104.41,5
20131001|2013-06-14 03:30,14,104.31,104.31,104.17,104.17,3
20131001|2013-06-14 04:00,14,104.43,104.77,104.43,104.77,6
20131001|2013-06-14 04:30,14,104.51,104.51,104.51,104.51,2
20131001|2013-06-14 05:30,14,104.62,104.67,104.56,104.56,5
20131001|2013-06-14 06:30,14,104.57,104.7,104.57,104.7,2
20131001|2013-06-14 07:00,14,104.7,104.75,104.7,104.75,3
20131001|2013-06-14 08:00,14,105.19,105.54,105.19,105.41,3
20131001|2013-06-14 08:30,14,105.5,105.61,105.36,105.61,16
20131001|2013-06-14 09:00,14,105.77,105.77,105.48,105.62,92
20131001|2013-06-14 09:30,14,105.48,105.54,105.48,105.54,2
20131001|2013-06-14 10:00,14,105.52,105.58,105.32,105.32,6
20131001|2013-06-17 02:00,17,105.26,105.26,105.26,105.26,2
20131001|2013-06-17 02:30,17,105.28,105.38,105.28,105.38,4
20131001|2013-06-17 03:00,17,105.48,105.54,105.48,105.54,4
20131001|2013-06-17 03:30,17,105.42,105.42,105.42,105.42,2
20131001|2013-06-17 04:30,17,105.79,105.79,105.79,105.79,1
20131001|2013-06-17 05:00,17,105.57,105.57,105.57,105.57,1
20131001|2013-06-17 06:30,17,105.34,105.34,105.34,105.34,1
20131001|2013-06-17 08:30,17,105.42,105.42,105.42,105.42,1
20131001|2013-06-17 10:00,17,105.38,105.38,105.38,105.38,1
20131001|2013-06-18 02:00,18,104.66,104.66,104.66,104.66,1
20131001|2013-06-18 02:30,18,104.72,104.75,104.7,104.7,6
20131001|2013-06-18 03:00,18,104.78,104.78,104.48,104.48,9
20131001|2013-06-18 06:30,18,104.72,104.72,104.72,104.72,1
20131001|2013-06-18 07:00,18,104.82,105.15,104.82,105.15,2
20131001|2013-06-18 09:00,18,105.35,105.35,105.25,105.25,3
20131001|2013-06-19 03:00,19,105.61,105.61,105.6,105.6,2
20131001|2013-06-19 04:00,19,105.77,105.92,105.75,105.92,4
20131001|2013-06-19 08:30,19,105.68,105.68,105.68,105.68,1
20131001|2013-06-19 10:00,19,105.32,105.46,105.32,105.41,3
20131001|2013-06-20 02:30,20,104.24,104.24,104.24,104.24,1
20131001|2013-06-20 03:00,20,103.69,103.69,103.69,103.69,1
20131001|2013-06-20 06:00,20,103.68,103.68,103.68,103.68,1
20131001|2013-06-20 06:30,20,103.74,103.74,103.74,103.74,1
20131001|2013-06-20 07:30,20,103.58,103.59,103.33,103.33,7
20131001|2013-06-20 08:00,20,103.26,103.27,102.62,102.83,18
20131001|2013-06-20 08:30,20,102.8,102.84,102.4,102.4,14
20131001|2013-06-20 09:00,20,102.51,102.51,101.97,102.03,35
20131001|2013-06-20 10:00,20,102.31,102.41,102.21,102.26,51
20131001|2013-06-20 10:30,20,102.29,102.37,101.96,102.23,17
20131001|2013-06-20 12:00,20,101.99,102.01,101.74,101.76,16
20131001|2013-06-20 12:30,20,101.73,101.81,101.68,101.71,26
20131001|2013-06-20 13:00,20,102.15,102.16,101.39,101.39,19
20131001|2013-06-20 13:30,20,101.39,101.39,101.32,101.34,4
20131001|2013-06-21 01:30,21,102.05,102.05,102.05,102.05,1
20131001|2013-06-21 02:30,21,102.12,102.12,102.08,102.09,4
20131001|2013-06-21 03:00,21,102,102.29,102,102.29,14
20131001|2013-06-21 03:30,21,102.22,102.27,102.19,102.27,3
20131001|2013-06-21 04:00,21,102.14,102.15,102.14,102.15,3
20131001|2013-06-21 04:30,21,102.07,102.13,102.07,102.13,2
20131001|2013-06-21 05:00,21,102.08,102.08,102.04,102.04,3
20131001|2013-06-21 05:30,21,101.97,101.97,101.85,101.93,6
20131001|2013-06-21 06:00,21,101.92,101.98,101.92,101.98,2
20131001|2013-06-21 06:30,21,101.88,101.94,101.79,101.94,4
20131001|2013-06-21 07:00,21,101.94,101.94,101.8,101.8,3
20131001|2013-06-21 07:30,21,101.45,101.45,101.45,101.45,1
20131001|2013-06-21 08:00,21,101.44,101.44,101.25,101.25,9
20131001|2013-06-21 08:30,21,101.32,101.32,100.76,100.76,6
20131001|2013-06-21 09:00,21,100.64,100.64,99.89,100.07,11
20131001|2013-06-21 09:30,21,99.95,100.07,99.95,100.07,2
20131001|2013-06-21 10:00,21,99.93,99.93,99.75,99.75,2
20131001|2013-06-21 10:30,21,99.47,99.47,99.42,99.42,2
20131001|2013-06-21 11:00,21,99.56,99.59,99.5,99.5,4
20131001|2013-06-21 12:30,21,99.91,100.04,99.87,99.87,8
20131001|2013-06-21 13:00,21,100,100.2,99.73,100.2,16
20131001|2013-06-23 20:00,24,99.8,99.8,99.8,99.8,1
20131001|2013-06-24 01:30,24,99.32,99.32,99.29,99.29,2
20131001|2013-06-24 02:00,24,99.16,99.31,99.16,99.21,4
20131001|2013-06-24 02:30,24,99.42,99.54,99.42,99.54,2
20131001|2013-06-24 03:00,24,99.5,99.54,99.42,99.54,7
20131001|2013-06-24 03:30,24,99.51,99.8,99.51,99.8,2
20131001|2013-06-24 05:00,24,100.28,100.29,100.25,100.25,6
20131001|2013-06-24 05:30,24,100.02,100.02,100.02,100.02,1
20131001|2013-06-24 06:00,24,100.13,100.13,99.91,99.96,7
20131001|2013-06-24 06:30,24,99.88,99.88,99.78,99.78,5
20131001|2013-06-24 07:00,24,99.92,99.92,99.66,99.66,4
20131001|2013-06-24 07:30,24,99.71,99.96,99.71,99.96,8
20131001|2013-06-24 08:00,24,99.96,99.96,99.4,99.4,8
20131001|2013-06-24 08:30,24,99.46,99.85,99.33,99.47,27
20131001|2013-06-24 09:00,24,99.42,99.42,99.09,99.17,6
20131001|2013-06-24 09:30,24,99.16,99.43,99.16,99.43,10
20131001|2013-06-24 10:00,24,99.34,99.34,99.16,99.28,4
20131001|2013-06-24 10:30,24,99.25,99.25,99.25,99.25,1
20131001|2013-06-24 11:00,24,99.48,99.57,99.47,99.47,4
20131001|2013-06-24 11:30,24,99.66,99.76,99.58,99.64,9
20131001|2013-06-24 14:00,24,100.42,100.44,100.42,100.44,6
20131001|2013-06-24 14:30,24,100.22,100.22,100.2,100.22,6
20131001|2013-06-25 00:30,25,100.1,100.1,100.1,100.1,1
20131001|2013-06-25 01:00,25,100.38,100.38,100.38,100.38,1
20131001|2013-06-25 01:30,25,100.38,100.59,100.38,100.57,11
20131001|2013-06-25 02:00,25,100.41,100.59,100.41,100.57,9
20131001|2013-06-25 02:30,25,100.61,100.78,100.61,100.78,12
20131001|2013-06-25 03:00,25,100.77,100.82,100.64,100.81,35
20131001|2013-06-25 03:30,25,100.82,101.25,100.82,101.2,14
20131001|2013-06-25 04:00,25,101.19,101.19,101.14,101.14,3
20131001|2013-06-25 04:30,25,101.12,101.12,100.97,101.1,4
20131001|2013-06-25 05:00,25,100.98,100.99,100.98,100.99,2
20131001|2013-06-25 05:30,25,101.05,101.09,101.05,101.09,4
20131001|2013-06-25 06:00,25,100.86,100.86,100.86,100.86,1
20131001|2013-06-25 06:30,25,100.76,100.78,100.72,100.74,4
20131001|2013-06-25 07:00,25,100.6,100.6,100.6,100.6,1
20131001|2013-06-25 07:30,25,100.73,101.1,100.65,100.97,14
20131001|2013-06-25 08:00,25,100.95,100.98,100.7,100.94,19
20131001|2013-06-25 08:30,25,100.94,100.96,100.63,100.74,86
20131001|2013-06-25 09:00,25,100.69,100.7,100.47,100.47,6
20131001|2013-06-25 10:00,25,100.99,101.03,100.92,101,5
20131001|2013-06-26 02:00,26,100.18,100.18,100.18,100.18,1
20131001|2013-06-26 02:30,26,100.14,100.18,100.07,100.14,7
20131001|2013-06-26 03:00,26,100.31,100.67,100.28,100.67,17
20131001|2013-06-26 03:30,26,100.82,100.89,100.74,100.74,14
20131001|2013-06-26 04:00,26,100.69,100.74,100.69,100.7,5
20131001|2013-06-26 04:30,26,100.44,100.45,100.38,100.39,6
20131001|2013-06-26 05:00,26,100.51,100.55,100.45,100.54,17
20131001|2013-06-26 05:30,26,100.52,100.54,100.47,100.48,9
20131001|2013-06-26 06:00,26,100.44,100.88,100.44,100.77,14
20131001|2013-06-26 06:30,26,100.68,100.72,100.63,100.65,16
20131001|2013-06-26 07:00,26,100.61,100.63,100.44,100.59,19
20131001|2013-06-26 07:30,26,100.6,100.64,100.31,100.47,26
20131001|2013-06-26 08:00,26,100.62,100.86,100.39,100.86,18
20131001|2013-06-26 08:30,26,100.9,100.9,100.73,100.76,16
20131001|2013-06-26 09:00,26,100.78,100.82,100.58,100.58,28
20131001|2013-06-26 09:30,26,100.4,100.42,99.58,99.89,20
20131001|2013-06-26 10:00,26,99.92,100.07,99.88,100.07,28
20131001|2013-06-26 10:30,26,100.12,100.12,100.12,100.12,1
20131001|2013-06-26 13:00,26,100.33,100.33,100.31,100.31,2
20131001|2013-06-27 05:30,27,101.28,101.32,101.27,101.27,7
20131001|2013-06-27 06:00,27,101.25,101.31,101.17,101.31,14
20131001|2013-06-27 06:30,27,101.38,101.42,101.24,101.31,18
20131001|2013-06-27 07:00,27,101.29,101.58,101.29,101.58,24
20131001|2013-06-27 07:30,27,101.51,101.55,101.19,101.19,27
20131001|2013-06-27 08:00,27,101.15,101.56,101.05,101.43,35
20131001|2013-06-27 08:30,27,101.42,101.59,101.42,101.52,11
20131001|2013-06-27 09:00,27,101.54,101.59,101.5,101.53,9
20131001|2013-06-27 09:30,27,101.55,101.71,101.48,101.67,18
20131001|2013-06-27 10:00,27,101.81,102.12,101.72,102.11,27
20131001|2013-06-27 10:30,27,102.13,102.33,102.12,102.33,8
20131001|2013-06-27 12:00,27,102.17,102.17,102.17,102.17,1
20131001|2013-06-27 12:30,27,102.25,102.25,102.25,102.25,1
20131001|2013-06-27 13:00,27,102.03,102.11,101.96,102.01,8
20131001|2013-06-28 01:30,28,102.08,102.08,102.08,102.08,1
20131001|2013-06-28 02:00,28,102.21,102.28,102.21,102.27,12
20131001|2013-06-28 02:30,28,102.39,102.42,102.39,102.42,2
20131001|2013-06-28 03:00,28,102.51,102.51,102.29,102.32,20
20131001|2013-06-28 03:30,28,102.55,102.55,102.55,102.55,1
20131001|2013-06-28 04:00,28,102.4,102.46,102.4,102.46,3
20131001|2013-06-28 04:30,28,102.46,102.49,102.32,102.32,4
20131001|2013-06-28 05:00,28,102.33,102.33,102.2,102.2,5
20131001|2013-06-28 06:00,28,101.93,101.93,101.93,101.93,1
20131001|2013-06-28 07:00,28,102.11,102.2,102.11,102.2,2
20131001|2013-06-28 07:30,28,102.22,102.22,101.99,101.99,6
20131001|2013-06-28 08:00,28,101.98,102.09,101.93,102.09,7
20131001|2013-06-28 08:30,28,102.18,102.42,101.9,101.9,23
20131001|2013-06-28 09:00,28,101.91,102.16,101.91,102.16,3
20131001|2013-06-28 09:30,28,102.21,102.37,102.19,102.22,15
20131001|2013-06-28 10:00,28,102.34,102.38,101.63,101.66,21
20131001|2013-06-28 10:30,28,101.66,101.74,101.66,101.74,3
20131001|2013-06-28 11:00,28,101.96,102.01,101.87,101.98,7
20131001|2013-06-28 11:30,28,101.8,102.04,101.8,102.04,4
20131001|2013-06-28 12:00,28,102.07,102.07,102.07,102.07,1
20131001|2013-06-28 12:30,28,101.91,101.94,101.81,101.9,6
20131001|2013-06-28 13:00,28,102.18,102.18,101.76,101.76,6
20131001|2013-07-01 01:00,1,101.2,101.32,101.2,101.32,4
20131001|2013-07-01 02:00,1,101.42,101.42,101.28,101.28,3
20131001|2013-07-01 02:30,1,101.43,101.44,101.43,101.44,2
20131001|2013-07-01 03:00,1,101.36,101.45,101.24,101.32,18
20131001|2013-07-01 03:30,1,101.33,101.36,101.26,101.33,16
20131001|2013-07-01 04:00,1,101.33,101.93,101.32,101.93,9
20131001|2013-07-01 04:30,1,102.04,102.04,102.04,102.04,1
20131001|2013-07-01 06:00,1,101.7,101.7,101.7,101.7,2
20131001|2013-07-01 06:30,1,101.77,101.89,101.77,101.8,11
20131001|2013-07-01 07:00,1,101.89,101.97,101.89,101.97,6
20131001|2013-07-01 07:30,1,101.87,102.04,101.86,102,10
20131001|2013-07-01 08:00,1,102.2,102.4,102.15,102.2,13
20131001|2013-07-01 08:30,1,102.22,102.33,102.18,102.19,12
20131001|2013-07-01 09:00,1,102.25,102.55,102.25,102.44,5
20131001|2013-07-01 09:30,1,102.35,102.49,102.35,102.4,16
20131001|2013-07-01 10:00,1,102.37,102.37,102.02,102.02,31
20131001|2013-07-01 10:30,1,102.05,102.16,101.76,101.76,20
20131001|2013-07-01 11:00,1,101.67,101.75,101.5,101.62,11
20131001|2013-07-01 11:30,1,101.66,101.72,101.63,101.7,15
20131001|2013-07-01 12:00,1,101.85,101.96,101.84,101.96,4
20131001|2013-07-01 12:30,1,101.87,102.01,101.81,101.81,5
20131001|2013-07-01 13:00,1,101.67,101.76,101.58,101.76,11
20131001|2013-07-02 02:00,2,102.18,102.32,102.09,102.17,15
20131001|2013-07-02 02:30,2,102.33,102.34,102.22,102.22,6
20131001|2013-07-02 03:00,2,102.26,102.26,101.93,101.97,11
20131001|2013-07-02 03:30,2,101.98,102.19,101.98,102.14,14
20131001|2013-07-02 04:00,2,102.2,102.21,102.13,102.13,20
20131001|2013-07-02 04:30,2,102.09,102.1,102.01,102.01,6
20131001|2013-07-02 05:00,2,102.06,102.17,102.04,102.07,6
20131001|2013-07-02 05:30,2,102.07,102.09,102.07,102.09,2
20131001|2013-07-02 06:00,2,102.11,102.33,102.11,102.33,13
20131001|2013-07-02 06:30,2,102.35,102.35,102.19,102.19,8
20131001|2013-07-02 07:00,2,102.24,102.26,102.06,102.06,8
20131001|2013-07-02 07:30,2,102.16,102.2,102.13,102.14,15
20131001|2013-07-02 08:00,2,102.24,102.55,102.24,102.53,12
20131001|2013-07-02 08:30,2,102.55,102.65,102.5,102.5,9
20131001|2013-07-02 09:00,2,102.49,102.75,102.49,102.68,12
20131001|2013-07-02 09:30,2,102.75,102.75,102.44,102.44,8
20131001|2013-07-02 10:00,2,102.48,102.53,102.38,102.53,7
20131001|2013-07-02 10:30,2,102.42,102.61,102.42,102.6,3
20131001|2013-07-02 12:00,2,102.42,102.47,102.42,102.47,2
20131001|2013-07-02 12:30,2,102.43,102.77,102.43,102.77,17
20131001|2013-07-02 13:00,2,102.86,102.92,102.77,102.81,19
20131001|2013-07-02 13:30,2,102.9,102.9,102.89,102.89,2
20131001|2013-07-02 14:00,2,102.88,102.97,102.88,102.97,3
20131001|2013-07-02 23:30,3,103.95,103.95,103.95,103.95,1
20131001|2013-07-03 01:00,3,103.84,103.84,103.84,103.84,1
20131001|2013-07-03 01:30,3,103.74,103.74,103.69,103.69,3
20131001|2013-07-03 02:00,3,103.64,103.66,103.56,103.57,10
20131001|2013-07-03 02:30,3,103.51,103.59,103.5,103.53,5
20131001|2013-07-03 03:00,3,103.45,103.73,103.45,103.66,14
20131001|2013-07-03 03:30,3,103.64,103.67,103.45,103.46,12
20131001|2013-07-03 04:00,3,103.43,103.58,103.43,103.58,3
20131001|2013-07-03 04:30,3,103.6,103.64,103.6,103.63,4
20131001|2013-07-03 05:00,3,103.63,103.69,103.63,103.63,8
20131001|2013-07-03 05:30,3,103.59,103.67,103.59,103.67,5
20131001|2013-07-03 06:00,3,103.73,103.79,103.73,103.78,8
20131001|2013-07-03 06:30,3,103.96,104.13,103.96,104.13,2
20131001|2013-07-03 07:00,3,104.04,104.46,104.04,104.46,2
20131001|2013-07-03 07:30,3,104.36,104.36,104.14,104.16,16
20131001|2013-07-03 08:00,3,104.2,104.31,104.06,104.31,11
20131001|2013-07-03 08:30,3,104.29,104.32,104.12,104.12,40
20131001|2013-07-03 09:00,3,104.13,104.24,104,104.24,26
20131001|2013-07-03 09:30,3,104.51,104.65,104.12,104.56,56
20131001|2013-07-03 10:00,3,104.81,104.81,104.64,104.65,3
20131001|2013-07-03 12:00,3,104.51,104.55,104.51,104.55,10
20131001|2013-07-03 12:30,3,104.77,104.77,104.57,104.62,3
20131001|2013-07-03 14:00,3,104.56,104.56,104.56,104.56,1
20131001|2013-07-04 01:00,5,104.32,104.32,104.32,104.32,1
20131001|2013-07-04 01:30,5,104.39,104.39,104.22,104.22,3
20131001|2013-07-04 02:00,5,104.33,104.34,104.33,104.34,2
20131001|2013-07-04 02:30,5,104.44,104.44,104.19,104.19,6
20131001|2013-07-04 03:00,5,104.18,104.19,104.06,104.16,19
20131001|2013-07-04 03:30,5,104.3,104.3,103.93,104,25
20131001|2013-07-04 04:00,5,103.94,104.01,103.94,103.97,13
20131001|2013-07-04 04:30,5,103.98,103.98,103.73,103.77,36
20131001|2013-07-04 05:00,5,103.74,103.88,103.74,103.84,5
20131001|2013-07-04 05:30,5,103.89,103.97,103.84,103.84,6
20131001|2013-07-04 06:00,5,103.95,103.95,103.92,103.95,7
20131001|2013-07-04 06:30,5,103.95,103.95,103.73,103.73,9
20131001|2013-07-04 07:00,5,103.89,103.89,103.89,103.89,1
20131001|2013-07-04 07:30,5,103.91,103.94,103.91,103.94,2
20131001|2013-07-04 08:00,5,103.92,104.16,103.92,104.08,19
20131001|2013-07-04 08:30,5,104.15,104.17,104.13,104.13,6
20131001|2013-07-04 09:00,5,104.12,104.12,104.1,104.1,2
20131001|2013-07-04 09:30,5,104.21,104.23,104.07,104.18,9
20131001|2013-07-04 10:00,5,104.1,104.1,104.1,104.1,2
20131001|2013-07-05 03:00,5,104.4,104.58,104.4,104.47,12
20131001|2013-07-05 03:30,5,104.42,104.5,104.24,104.26,18
20131001|2013-07-05 04:00,5,104.28,104.45,104.28,104.41,8
20131001|2013-07-05 04:30,5,104.33,104.33,104.18,104.24,9
20131001|2013-07-05 05:00,5,104.36,104.41,104.34,104.39,5
20131001|2013-07-05 05:30,5,104.41,105.41,104.41,105.29,7
20131001|2013-07-05 06:00,5,105.43,105.43,105.09,105.09,3
20131001|2013-07-05 06:30,5,105.09,105.11,105.08,105.11,3
20131001|2013-07-05 07:00,5,105.02,105.23,105.02,105.22,8
20131001|2013-07-05 07:30,5,105.26,105.53,105.26,105.5,6
20131001|2013-07-05 08:00,5,104.99,105.09,104.8,105.02,24
20131001|2013-07-05 08:30,5,104.93,104.98,104.77,104.84,31
20131001|2013-07-05 09:00,5,104.88,105.09,104.84,105.09,13
20131001|2013-07-05 09:30,5,105.17,105.25,105.14,105.25,61
20131001|2013-07-05 10:00,5,105.26,105.59,105.26,105.48,6
20131001|2013-07-05 11:00,5,105.78,105.89,105.78,105.89,2
20131001|2013-07-05 13:00,5,106.05,106.25,106.05,106.25,2
20131001|2013-07-08 01:00,8,106.5,106.5,106.5,106.5,1
20131001|2013-07-08 01:30,8,106.25,106.25,106.25,106.25,3
20131001|2013-07-08 02:00,8,105.93,106.05,105.93,106.05,3
20131001|2013-07-08 02:30,8,106.09,106.15,106,106.15,4
20131001|2013-07-08 03:00,8,106.15,106.15,105.53,105.55,18
20131001|2013-07-08 03:30,8,105.67,105.67,105.67,105.67,1
20131001|2013-07-08 04:00,8,105.56,105.56,105.56,105.56,1
20131001|2013-07-08 04:30,8,105.6,105.77,105.6,105.74,5
20131001|2013-07-08 05:00,8,105.65,105.68,105.65,105.68,2
20131001|2013-07-08 05:30,8,105.68,105.68,105.68,105.68,2
20131001|2013-07-08 06:00,8,105.74,105.74,105.54,105.54,11
20131001|2013-07-08 06:30,8,105.53,105.58,105.46,105.57,8
20131001|2013-07-08 07:00,8,105.66,105.66,105.66,105.66,1
20131001|2013-07-08 07:30,8,105.6,105.63,105.48,105.57,12
20131001|2013-07-08 08:00,8,105.66,105.69,105.6,105.69,5
20131001|2013-07-08 08:30,8,105.47,105.61,105.45,105.46,8
20131001|2013-07-08 09:00,8,105.43,105.66,105.43,105.66,8
20131001|2013-07-08 09:30,8,105.72,105.9,105.72,105.78,14
20131001|2013-07-08 10:00,8,106.02,106.13,105.96,106.13,7
20131001|2013-07-08 10:30,8,106.13,106.13,106.13,106.13,1
20131001|2013-07-08 12:00,8,105.99,105.99,105.99,105.99,1
20131001|2013-07-08 12:30,8,106.03,106.03,105.77,105.77,2
20131001|2013-07-08 13:00,8,105.87,105.87,105.82,105.84,4
20131001|2013-07-09 01:30,9,105.93,105.93,105.93,105.93,2
20131001|2013-07-09 02:00,9,105.92,105.92,105.86,105.9,4
20131001|2013-07-09 02:30,9,105.79,105.79,105.58,105.58,5
20131001|2013-07-09 03:00,9,105.68,105.86,105.67,105.86,11
20131001|2013-07-09 03:30,9,105.84,105.84,105.82,105.82,3
20131001|2013-07-09 04:00,9,105.83,105.83,105.83,105.83,1
20131001|2013-07-09 05:00,9,105.9,105.9,105.88,105.9,4
20131001|2013-07-09 06:30,9,105.86,105.86,105.86,105.86,1
20131001|2013-07-09 07:00,9,105.75,105.77,105.53,105.57,4
20131001|2013-07-09 07:30,9,105.67,105.76,105.55,105.76,3
20131001|2013-07-09 08:00,9,105.82,105.91,105.76,105.77,6
20131001|2013-07-09 08:30,9,105.93,105.94,105.84,105.84,7
20131001|2013-07-09 09:00,9,105.84,106.07,105.84,105.86,8
20131001|2013-07-09 09:30,9,105.79,105.96,105.73,105.92,13
20131001|2013-07-09 10:00,9,105.92,106.15,105.92,106.15,14
20131001|2013-07-09 10:30,9,106.16,106.16,105.99,106.02,6
20131001|2013-07-09 13:30,9,106.36,106.36,106.36,106.36,1
20131001|2013-07-10 01:00,10,106.51,106.51,106.51,106.51,1
20131001|2013-07-10 02:00,10,106.5,106.7,106.5,106.7,5
20131001|2013-07-10 02:30,10,106.85,107,106.83,106.84,11
20131001|2013-07-10 03:00,10,106.93,106.93,106.67,106.67,9
20131001|2013-07-10 03:30,10,106.76,106.78,106.72,106.78,12
20131001|2013-07-10 04:00,10,106.79,106.79,106.66,106.69,4
20131001|2013-07-10 04:30,10,106.72,106.73,106.66,106.68,7
20131001|2013-07-10 05:30,10,106.8,106.8,106.64,106.73,8
20131001|2013-07-10 06:00,10,106.83,106.87,106.79,106.79,4
20131001|2013-07-10 06:30,10,106.82,106.82,106.78,106.78,7
20131001|2013-07-10 07:00,10,106.89,106.89,106.77,106.77,2
20131001|2013-07-10 07:30,10,106.89,107.05,106.89,107.05,7
20131001|2013-07-10 08:00,10,106.89,107.12,106.89,106.95,4
20131001|2013-07-10 08:30,10,106.94,107.02,106.71,106.71,26
20131001|2013-07-10 09:00,10,106.83,106.83,106.41,106.47,10
20131001|2013-07-10 09:30,10,106.53,106.83,106.53,106.83,21
20131001|2013-07-10 10:00,10,106.82,106.99,106.7,106.7,13
20131001|2013-07-10 10:30,10,106.7,106.74,106.59,106.74,9
20131001|2013-07-10 11:00,10,106.73,106.78,106.73,106.78,2
20131001|2013-07-10 11:30,10,106.82,106.82,106.8,106.81,3
20131001|2013-07-10 12:00,10,106.88,106.88,106.8,106.86,4
20131001|2013-07-10 12:30,10,106.91,106.99,106.83,106.92,5
20131001|2013-07-10 13:00,10,106.82,107.03,106.72,106.9,22
20131001|2013-07-10 13:30,10,106.9,106.9,106.9,106.9,1
20131001|2013-07-11 00:30,11,107.03,107.03,107.03,107.03,2
20131001|2013-07-11 01:30,11,107.03,107.05,107.03,107.05,3
20131001|2013-07-11 02:00,11,107.07,107.27,107.07,107.24,12
20131001|2013-07-11 02:30,11,107.22,107.27,107.22,107.27,3
20131001|2013-07-11 03:00,11,107.27,107.31,107.11,107.11,7
20131001|2013-07-11 03:30,11,107.1,107.12,106.92,106.96,6
20131001|2013-07-11 04:00,11,106.88,106.88,106.49,106.49,10
20131001|2013-07-11 04:30,11,106.66,106.66,106.48,106.63,10
20131001|2013-07-11 05:30,11,106.75,106.75,106.7,106.71,5
20131001|2013-07-11 06:00,11,106.74,106.74,106.69,106.69,2
20131001|2013-07-11 07:00,11,106.83,106.9,106.79,106.85,5
20131001|2013-07-11 07:30,11,106.85,106.98,106.71,106.98,16
20131001|2013-07-11 08:00,11,107.01,107.04,106.8,106.92,9
20131001|2013-07-11 08:30,11,106.85,106.93,106.79,106.92,7
20131001|2013-07-11 09:00,11,106.91,106.91,106.66,106.66,7
20131001|2013-07-11 09:30,11,106.79,106.79,106.36,106.38,11
20131001|2013-07-11 10:00,11,106.39,106.57,106.2,106.57,10
20131001|2013-07-11 10:30,11,106.54,106.54,106.4,106.4,5
20131001|2013-07-11 11:00,11,106.08,106.21,106.08,106.21,3
20131001|2013-07-11 11:30,11,106.21,106.21,106.21,106.21,2
20131001|2013-07-11 12:30,11,106.34,106.38,106.33,106.38,5
20131001|2013-07-11 13:00,11,106.34,106.58,106.34,106.51,6
20131001|2013-07-12 01:00,12,106.34,106.34,106.29,106.29,5
20131001|2013-07-12 02:00,12,106.32,106.37,106.32,106.37,3
20131001|2013-07-12 02:30,12,106.36,106.36,106.13,106.13,6
20131001|2013-07-12 03:00,12,106.16,106.26,106.1,106.13,6
20131001|2013-07-12 03:30,12,106.31,106.43,106.31,106.43,3
20131001|2013-07-12 04:00,12,106.45,106.45,106.45,106.45,1
20131001|2013-07-12 04:30,12,106.39,106.39,106.38,106.38,2
20131001|2013-07-12 05:00,12,106.42,106.42,106.37,106.37,4
20131001|2013-07-12 05:30,12,106.4,106.42,106.4,106.42,2
20131001|2013-07-12 06:00,12,106.53,106.67,106.53,106.67,4
20131001|2013-07-12 06:30,12,106.74,106.74,106.73,106.73,4
20131001|2013-07-12 07:00,12,106.84,106.87,106.84,106.87,2
20131001|2013-07-12 07:30,12,106.85,106.85,106.76,106.76,2
20131001|2013-07-12 08:00,12,106.76,106.9,106.76,106.83,56
20131001|2013-07-12 08:30,12,106.71,106.89,106.71,106.81,12
20131001|2013-07-12 09:00,12,106.85,107.01,106.79,106.87,8
20131001|2013-07-12 09:30,12,106.91,106.91,106.68,106.73,19
20131001|2013-07-12 10:00,12,106.79,107.2,106.74,107.18,63
20131001|2013-07-12 10:30,12,107.08,107.13,107.03,107.13,11
20131001|2013-07-12 11:00,12,107.13,107.13,107.1,107.1,3
20131001|2013-07-12 11:30,12,107.21,107.45,107.16,107.16,29
20131001|2013-07-12 12:00,12,107.16,107.16,107.15,107.15,2
20131001|2013-07-12 12:30,12,107.26,107.26,107.26,107.26,7
20131001|2013-07-12 13:00,12,107.34,107.34,107.24,107.26,12
20131001|2013-07-12 13:30,12,107.22,107.3,107.21,107.3,9
20131001|2013-07-14 22:00,15,107.4,107.4,107.4,107.4,3
20131001|2013-07-14 23:00,15,107.32,107.32,107.32,107.32,1
20131001|2013-07-15 01:30,15,107.42,107.48,107.42,107.48,7
20131001|2013-07-15 02:00,15,107.33,107.33,107.1,107.1,3
20131001|2013-07-15 02:30,15,107.13,107.13,107.13,107.13,1
20131001|2013-07-15 03:00,15,107.01,107.01,106.88,106.96,11
20131001|2013-07-15 03:30,15,106.93,107.08,106.93,107.08,6
20131001|2013-07-15 04:00,15,107.08,107.08,107.02,107.03,8
20131001|2013-07-15 04:30,15,107,107.01,107,107.01,2
20131001|2013-07-15 05:00,15,106.83,106.83,106.68,106.68,3
20131001|2013-07-15 05:30,15,106.67,106.67,106.67,106.67,1
20131001|2013-07-15 06:00,15,106.61,106.64,106.61,106.64,10
20131001|2013-07-15 06:30,15,106.54,106.54,106.54,106.54,1
20131001|2013-07-15 07:30,15,106.6,106.71,106.45,106.71,14
20131001|2013-07-15 08:00,15,106.75,106.96,106.75,106.91,3
20131001|2013-07-15 08:30,15,107.06,107.2,107.02,107.2,9
20131001|2013-07-15 09:00,15,107.15,107.23,107.11,107.23,16
20131001|2013-07-15 09:30,15,107.22,107.31,107.13,107.19,30
20131001|2013-07-15 10:00,15,107.04,107.37,107.03,107.15,58
20131001|2013-07-15 10:30,15,107.15,107.33,107.14,107.23,15
20131001|2013-07-15 11:00,15,107.28,107.31,107.1,107.1,13
20131001|2013-07-15 11:30,15,107.11,107.21,107.11,107.21,4
20131001|2013-07-15 12:00,15,107.2,107.2,107.17,107.17,2
20131001|2013-07-15 13:00,15,107.38,107.38,107.38,107.38,1
20131001|2013-07-15 13:30,15,107.29,107.29,107.29,107.29,1
20131001|2013-07-15 22:30,16,107.15,107.15,107.15,107.15,4
20131001|2013-07-16 01:30,16,106.96,107.07,106.96,107.07,6
20131001|2013-07-16 02:00,16,107.08,107.09,107.05,107.05,13
20131001|2013-07-16 02:30,16,107.02,107.13,106.96,107,14
20131001|2013-07-16 03:00,16,107.07,107.33,107.07,107.32,21
20131001|2013-07-16 03:30,16,107.49,107.49,107.49,107.49,2
20131001|2013-07-16 04:00,16,107.5,107.72,107.5,107.72,20
20131001|2013-07-16 04:30,16,107.73,107.75,107.55,107.71,14
20131001|2013-07-16 05:00,16,107.69,107.69,107.62,107.62,12
20131001|2013-07-16 05:30,16,107.65,107.67,107.61,107.62,5
20131001|2013-07-16 06:00,16,107.64,107.73,107.64,107.73,8
20131001|2013-07-16 06:30,16,107.69,107.9,107.64,107.73,28
20131001|2013-07-16 07:00,16,107.72,107.74,107.63,107.63,15
20131001|2013-07-16 07:30,16,107.71,107.71,107.71,107.71,1
20131001|2013-07-16 08:00,16,107.63,107.67,107.46,107.51,27
20131001|2013-07-16 08:30,16,107.5,107.64,107.38,107.6,30
20131001|2013-07-16 09:00,16,107.65,107.65,107.32,107.41,41
20131001|2013-07-16 09:30,16,107.21,107.24,107.03,107.04,23
20131001|2013-07-16 10:00,16,107.2,107.4,107.19,107.35,32
20131001|2013-07-16 10:30,16,107.37,107.6,107.35,107.39,35
20131001|2013-07-16 11:00,16,107.45,107.49,107.34,107.44,27
20131001|2013-07-16 11:30,16,107.39,107.55,107.37,107.49,25
20131001|2013-07-16 12:00,16,107.43,107.47,107.3,107.43,24
20131001|2013-07-16 12:30,16,107.49,107.57,107.46,107.55,16
20131001|2013-07-16 13:00,16,107.56,107.68,107.4,107.4,27
20131001|2013-07-16 13:30,16,107.36,107.38,107.27,107.27,6
20131001|2013-07-16 14:00,16,107.37,107.37,107.21,107.21,3
20131001|2013-07-16 14:30,16,107.08,107.08,107.08,107.08,1
20131001|2013-07-16 23:00,17,107.27,107.27,107.27,107.27,2
20131001|2013-07-17 00:30,17,106.98,106.98,106.9,106.9,9
20131001|2013-07-17 01:30,17,106.9,106.9,106.9,106.9,1
20131001|2013-07-17 02:00,17,106.8,106.8,106.72,106.74,14
20131001|2013-07-17 03:00,17,106.81,106.89,106.69,106.7,13
20131001|2013-07-17 03:30,17,106.72,106.76,106.58,106.71,32
20131001|2013-07-17 04:00,17,106.73,106.73,106.73,106.73,2
20131001|2013-07-17 04:30,17,106.82,107.11,106.82,107.03,16
20131001|2013-07-17 05:00,17,106.99,107.06,106.97,106.98,15
20131001|2013-07-17 05:30,17,106.98,107.05,106.96,106.98,11
20131001|2013-07-17 06:00,17,106.96,107.04,106.96,107.02,9
20131001|2013-07-17 06:30,17,107.07,107.17,107.04,107.16,4
20131001|2013-07-17 07:00,17,107.27,107.31,107.16,107.16,24
20131001|2013-07-17 07:30,17,107.25,107.5,107.17,107.5,29
20131001|2013-07-17 08:00,17,107.53,107.62,107.4,107.41,28
20131001|2013-07-17 08:30,17,107.45,107.45,107.2,107.2,46
20131001|2013-07-17 09:00,17,107.4,107.55,107.4,107.54,10
20131001|2013-07-17 09:30,17,107.35,107.73,107.24,107.63,109
20131001|2013-07-17 10:00,17,107.76,107.93,107.61,107.78,52
20131001|2013-07-17 10:30,17,107.77,107.84,107.69,107.69,21
20131001|2013-07-17 11:00,17,107.67,107.67,107.54,107.62,24
20131001|2013-07-17 11:30,17,107.61,107.61,107.59,107.59,5
20131001|2013-07-17 12:00,17,107.73,107.73,107.6,107.63,16
20131001|2013-07-17 12:30,17,107.72,107.75,107.66,107.68,17
20131001|2013-07-17 13:00,17,107.64,107.9,107.64,107.88,36
20131001|2013-07-17 13:30,17,107.87,107.93,107.87,107.93,22
20131001|2013-07-17 14:00,17,107.88,107.88,107.82,107.82,8
20131001|2013-07-17 14:30,17,107.76,107.76,107.76,107.76,1
20131001|2013-07-18 00:00,18,107.78,107.78,107.78,107.78,3
20131001|2013-07-18 01:00,18,107.8,107.8,107.8,107.8,2
20131001|2013-07-18 02:00,18,107.77,107.77,107.75,107.77,7
20131001|2013-07-18 02:30,18,107.76,107.76,107.64,107.64,7
20131001|2013-07-18 03:00,18,107.73,107.84,107.73,107.8,11
20131001|2013-07-18 03:30,18,107.73,107.73,107.57,107.6,6
20131001|2013-07-18 04:00,18,107.52,107.52,107.34,107.39,9
20131001|2013-07-18 04:30,18,107.44,107.47,107.33,107.47,14
20131001|2013-07-18 05:00,18,107.44,107.48,107.42,107.42,4
20131001|2013-07-18 05:30,18,107.42,107.47,107.4,107.47,10
20131001|2013-07-18 06:00,18,107.39,107.6,107.37,107.6,14
20131001|2013-07-18 06:30,18,107.58,107.59,107.49,107.51,13
20131001|2013-07-18 07:00,18,107.49,107.61,107.48,107.61,16
20131001|2013-07-18 07:30,18,107.57,107.64,107.54,107.57,27
20131001|2013-07-18 08:00,18,107.66,107.81,107.64,107.74,27
20131001|2013-07-18 08:30,18,107.77,107.84,107.71,107.79,23
20131001|2013-07-18 09:00,18,107.8,108.01,107.77,107.86,86
20131001|2013-07-18 09:30,18,108,108.03,107.91,107.93,56
20131001|2013-07-18 10:00,18,107.96,107.97,107.82,107.85,46
20131001|2013-07-18 10:30,18,107.9,107.96,107.89,107.9,45
20131001|2013-07-18 11:00,18,107.83,107.9,107.71,107.8,37
20131001|2013-07-18 11:30,18,107.79,107.91,107.77,107.88,27
20131001|2013-07-18 12:00,18,107.85,107.99,107.81,107.99,22
20131001|2013-07-18 12:30,18,108.02,108.03,107.95,107.97,19
20131001|2013-07-18 13:00,18,107.9,107.94,107.81,107.92,62
20131001|2013-07-18 13:30,18,107.91,107.91,107.91,107.91,1
20131001|2013-07-18 14:00,18,107.96,107.96,107.9,107.95,5
20131001|2013-07-18 22:00,19,108.06,108.06,108.06,108.06,1
20131001|2013-07-18 22:30,19,108.09,108.09,108.09,108.09,3
20131001|2013-07-19 02:00,19,107.89,107.89,107.85,107.86,6
20131001|2013-07-19 02:30,19,107.85,107.85,107.85,107.85,1
20131001|2013-07-19 03:00,19,107.88,107.91,107.86,107.91,12
20131001|2013-07-19 04:30,19,107.79,107.79,107.75,107.75,4
20131001|2013-07-19 05:00,19,108.1,108.1,108.06,108.06,3
20131001|2013-07-19 05:30,19,108.2,108.2,108.2,108.2,5
20131001|2013-07-19 06:00,19,108.14,108.27,108.14,108.27,9
20131001|2013-07-19 06:30,19,108.28,108.28,108.12,108.12,11
20131001|2013-07-19 07:00,19,108.14,108.29,108.11,108.26,11
20131001|2013-07-19 07:30,19,108.12,108.25,108.08,108.2,13
20131001|2013-07-19 08:00,19,108.17,108.17,107.89,108.05,21
20131001|2013-07-19 08:30,19,108.03,108.03,107.56,107.75,74
20131001|2013-07-19 09:00,19,107.95,108.06,107.89,108,20
20131001|2013-07-19 09:30,19,108.06,108.07,108.06,108.06,7
20131001|2013-07-19 10:00,19,108.15,108.15,107.49,107.49,58
20131001|2013-07-19 10:30,19,107.57,107.57,106.96,107.03,46
20131001|2013-07-19 11:00,19,107.14,107.36,107.04,107.22,30
20131001|2013-07-19 11:30,19,107.16,107.16,106.55,106.55,48
20131001|2013-07-19 12:00,19,106.5,106.79,106.21,106.79,23
20131001|2013-07-19 13:00,19,107.11,107.32,107.11,107.32,4
20131001|2013-07-19 13:30,19,107.3,107.37,107.3,107.37,9
20131001|2013-07-21 23:30,22,107.49,107.49,107.49,107.49,3
20131001|2013-07-22 02:00,22,107.68,107.69,107.6,107.69,7
20131001|2013-07-22 02:30,22,107.67,107.7,107.48,107.48,25
20131001|2013-07-22 03:00,22,107.43,107.61,107.43,107.54,16
20131001|2013-07-22 03:30,22,107.6,107.6,107.38,107.43,11
20131001|2013-07-22 04:00,22,107.52,107.52,107.37,107.42,5
20131001|2013-07-22 04:30,22,107.56,107.56,107.53,107.53,4
20131001|2013-07-22 05:00,22,107.53,107.53,107.53,107.53,1
20131001|2013-07-22 05:30,22,107.54,107.56,107.5,107.5,6
20131001|2013-07-22 06:00,22,107.56,107.56,107.46,107.46,14
20131001|2013-07-22 06:30,22,107.43,107.43,107.34,107.34,12
20131001|2013-07-22 07:00,22,107.38,107.45,107.38,107.45,28
20131001|2013-07-22 07:30,22,107.49,107.68,107.49,107.63,20
20131001|2013-07-22 08:00,22,107.67,107.8,107.53,107.53,70
20131001|2013-07-22 08:30,22,107.62,107.69,107.35,107.42,63
20131001|2013-07-22 09:00,22,107.57,107.57,107.07,107.07,36
20131001|2013-07-22 09:30,22,107.05,107.06,106.81,106.94,147
20131001|2013-07-22 10:00,22,106.93,106.96,106.69,106.96,74
20131001|2013-07-22 10:30,22,106.95,107.16,106.9,107,43
20131001|2013-07-22 11:00,22,107.01,107.03,106.8,106.87,61
20131001|2013-07-22 11:30,22,106.98,107.1,106.98,107.08,9
20131001|2013-07-22 12:00,22,107.12,107.36,107.12,107.17,53
20131001|2013-07-22 12:30,22,107.2,107.28,107.2,107.25,8
20131001|2013-07-22 13:00,22,107.32,107.42,107.14,107.15,26
20131001|2013-07-22 13:30,22,107.09,107.18,107.09,107.18,5
20131001|2013-07-22 14:00,22,107.18,107.18,107.18,107.18,1
20131001|2013-07-22 22:00,23,107.2,107.22,107.2,107.22,4
20131001|2013-07-22 22:30,23,107.28,107.28,107.27,107.27,2
20131001|2013-07-22 23:00,23,107.24,107.26,107.24,107.26,7
20131001|2013-07-23 00:00,23,107.39,107.39,107.39,107.39,1
20131001|2013-07-23 00:30,23,107.36,107.48,107.36,107.48,5
20131001|2013-07-23 02:00,23,107.22,107.27,107.19,107.2,15
20131001|2013-07-23 02:30,23,107.29,107.29,106.96,106.98,21
20131001|2013-07-23 03:00,23,107.02,107.11,106.96,106.99,23
20131001|2013-07-23 03:30,23,106.96,107.03,106.91,106.91,42
20131001|2013-07-23 04:00,23,106.87,106.87,106.67,106.83,29
20131001|2013-07-23 04:30,23,106.85,107.12,106.84,107.12,11
20131001|2013-07-23 05:00,23,107.13,107.21,107.13,107.21,4
20131001|2013-07-23 05:30,23,107.02,107.09,107.02,107.06,5
20131001|2013-07-23 06:00,23,106.96,106.96,106.88,106.94,14
20131001|2013-07-23 06:30,23,106.98,107.17,106.98,107.17,4
20131001|2013-07-23 07:00,23,107.19,107.21,107.07,107.2,38
20131001|2013-07-23 07:30,23,107.16,107.43,107.15,107.42,38
20131001|2013-07-23 08:00,23,107.47,107.61,107.42,107.53,53
20131001|2013-07-23 08:30,23,107.49,107.57,107.26,107.41,50
20131001|2013-07-23 09:00,23,107.41,107.53,107.34,107.47,81
20131001|2013-07-23 09:30,23,107.5,107.64,107.42,107.55,73
20131001|2013-07-23 10:00,23,107.56,107.65,107.49,107.5,58
20131001|2013-07-23 10:30,23,107.5,107.65,107.5,107.57,35
20131001|2013-07-23 11:00,23,107.55,107.55,107.51,107.55,6
20131001|2013-07-23 11:30,23,107.46,107.52,107.46,107.52,2
20131001|2013-07-23 12:00,23,107.59,107.59,107.59,107.59,2
20131001|2013-07-23 12:30,23,107.69,107.69,107.61,107.61,6
20131001|2013-07-23 13:00,23,107.55,107.55,107.42,107.42,18
20131001|2013-07-23 13:30,23,107.63,107.63,107.63,107.63,2
20131001|2013-07-23 14:00,23,107.65,107.65,107.65,107.65,2
20131001|2013-07-24 00:30,24,107.27,107.28,107.27,107.28,2
20131001|2013-07-24 02:00,24,107.26,107.5,107.26,107.5,18
20131001|2013-07-24 02:30,24,107.52,107.52,107.16,107.17,29
20131001|2013-07-24 03:00,24,107.13,107.16,106.96,107.09,29
20131001|2013-07-24 03:30,24,107.17,107.2,107.14,107.14,17
20131001|2013-07-24 04:00,24,107.12,107.12,106.95,106.95,13
20131001|2013-07-24 04:30,24,106.96,106.97,106.89,106.92,23
20131001|2013-07-24 05:00,24,106.89,107.02,106.89,107.02,8
20131001|2013-07-24 05:30,24,107.07,107.08,106.98,107.03,9
20131001|2013-07-24 06:00,24,107.03,107.06,106.99,106.99,12
20131001|2013-07-24 06:30,24,106.99,107.06,106.92,106.92,17
20131001|2013-07-24 07:00,24,106.92,106.92,106.72,106.73,48
20131001|2013-07-24 07:30,24,106.69,106.83,106.54,106.54,47
20131001|2013-07-24 08:00,24,106.47,106.66,106.47,106.66,65
20131001|2013-07-24 08:30,24,106.62,106.73,106.55,106.65,112
20131001|2013-07-24 09:00,24,106.6,106.73,106.51,106.58,47
20131001|2013-07-24 09:30,24,106.68,106.85,106.6,106.82,124
20131001|2013-07-24 10:00,24,106.76,106.76,106.47,106.55,142
20131001|2013-07-24 10:30,24,106.59,106.61,106.12,106.16,92
20131001|2013-07-24 11:00,24,106.26,106.28,105.84,105.85,31
20131001|2013-07-24 11:30,24,105.79,105.83,105.61,105.82,62
20131001|2013-07-24 12:00,24,106,106.04,105.9,105.9,5
20131001|2013-07-24 12:30,24,105.94,105.94,105.94,105.94,1
20131001|2013-07-24 13:00,24,106.11,106.32,106.11,106.32,4
20131001|2013-07-24 13:30,24,106.33,106.38,106.29,106.29,7
20131001|2013-07-24 14:00,24,106.28,106.32,106.26,106.32,5
20131001|2013-07-24 20:00,25,106.07,106.07,106.05,106.05,3
20131001|2013-07-25 00:00,25,106.16,106.16,106.16,106.16,3
20131001|2013-07-25 01:00,25,106.07,106.07,105.93,105.93,7
20131001|2013-07-25 01:30,25,105.93,105.93,105.91,105.91,3
20131001|2013-07-25 02:00,25,106.05,106.12,106.04,106.06,9
20131001|2013-07-25 02:30,25,106.06,106.1,105.95,106.1,10
20131001|2013-07-25 03:00,25,106.17,106.37,106.12,106.25,17
20131001|2013-07-25 03:30,25,106.24,106.24,106.2,106.2,5
20131001|2013-07-25 04:00,25,106.15,106.15,105.86,105.86,3
20131001|2013-07-25 04:30,25,105.9,105.9,105.9,105.9,2
20131001|2013-07-25 05:00,25,105.96,105.96,105.93,105.94,7
20131001|2013-07-25 05:30,25,105.98,105.98,105.92,105.92,6
20131001|2013-07-25 06:00,25,105.98,106.04,105.98,106.04,4
20131001|2013-07-25 06:30,25,106.11,106.15,106.06,106.15,4
20131001|2013-07-25 07:00,25,106.1,106.1,105.95,105.96,7
20131001|2013-07-25 07:30,25,106.01,106.24,106.01,106.03,25
20131001|2013-07-25 08:00,25,106.16,106.52,106.16,106.43,33
20131001|2013-07-25 08:30,25,106.37,106.37,106.2,106.23,18
20131001|2013-07-25 09:00,25,106.29,106.29,105.9,106.02,22
20131001|2013-07-25 09:30,25,106.03,106.38,106.03,106.37,26
20131001|2013-07-25 10:00,25,106.47,106.49,106.33,106.4,10
20131001|2013-07-25 10:30,25,106.39,106.94,106.39,106.94,30
20131001|2013-07-25 11:00,25,106.78,106.97,106.78,106.9,17
20131001|2013-07-25 11:30,25,106.77,107.01,106.76,106.99,26
20131001|2013-07-25 12:00,25,106.91,106.91,106.82,106.82,7
20131001|2013-07-25 12:30,25,106.88,106.88,106.8,106.8,4
20131001|2013-07-25 13:00,25,106.91,106.92,106.69,106.83,12
20131001|2013-07-25 13:30,25,106.83,106.89,106.82,106.89,9
20131001|2013-07-25 14:00,25,106.94,106.97,106.93,106.94,8
20131001|2013-07-25 23:30,26,106.71,106.71,106.71,106.71,1
20131001|2013-07-26 01:00,26,106.58,106.58,106.58,106.58,3
20131001|2013-07-26 02:00,26,106.55,106.55,106.51,106.51,5
20131001|2013-07-26 02:30,26,106.43,106.45,106.39,106.45,12
20131001|2013-07-26 03:00,26,106.31,106.31,106.13,106.15,12
20131001|2013-07-26 03:30,26,106.19,106.25,106.19,106.25,2
20131001|2013-07-26 04:30,26,106.39,106.39,106.33,106.33,2
20131001|2013-07-26 05:00,26,106.32,106.38,106.31,106.38,8
20131001|2013-07-26 05:30,26,106.29,106.32,106.17,106.23,7
20131001|2013-07-26 06:00,26,106.22,106.22,106.11,106.16,15
20131001|2013-07-26 06:30,26,106.11,106.14,106.07,106.11,18
20131001|2013-07-26 07:00,26,106.07,106.16,106.04,106.16,10
20131001|2013-07-26 07:30,26,106.11,106.22,106.11,106.22,15
20131001|2013-07-26 08:00,26,106.26,106.38,106.22,106.38,22
20131001|2013-07-26 08:30,26,106.4,106.4,106.31,106.31,11
20131001|2013-07-26 09:00,26,106.35,106.35,105.88,105.89,38
20131001|2013-07-26 09:30,26,105.89,105.94,105.7,105.75,48
20131001|2013-07-26 10:00,26,105.75,106.17,105.75,106.11,109
20131001|2013-07-26 10:30,26,106.1,106.23,106.08,106.15,61
20131001|2013-07-26 11:00,26,106.17,106.22,106.05,106.22,8
20131001|2013-07-26 11:30,26,106.23,106.23,106.08,106.08,30
20131001|2013-07-26 12:00,26,105.99,106.03,105.94,106.03,10
20131001|2013-07-26 12:30,26,106.04,106.2,106.04,106.2,8
20131001|2013-07-26 13:00,26,106.23,106.31,106.12,106.31,15
20131001|2013-07-26 13:30,26,106.29,106.38,106.25,106.38,9
20131001|2013-07-26 14:00,26,106.38,106.38,106.38,106.38,1
20131001|2013-07-26 14:30,26,106.26,106.26,106.26,106.26,1
20131001|2013-07-28 18:00,29,106.36,106.43,106.36,106.43,5
20131001|2013-07-28 19:00,29,106.34,106.35,106.34,106.34,3
20131001|2013-07-28 22:00,29,106.4,106.4,106.4,106.4,1
20131001|2013-07-28 23:30,29,106.13,106.13,106.13,106.13,1
20131001|2013-07-29 00:30,29,106.04,106.04,106.04,106.04,1
20131001|2013-07-29 02:00,29,106.21,106.22,106.17,106.22,5
20131001|2013-07-29 02:30,29,106.19,106.19,105.95,105.95,12
20131001|2013-07-29 03:00,29,105.93,105.93,105.79,105.85,16
20131001|2013-07-29 03:30,29,105.84,106.05,105.84,106.05,4
20131001|2013-07-29 04:00,29,106.32,106.35,106.26,106.35,6
20131001|2013-07-29 04:30,29,106.49,106.49,106.46,106.46,5
20131001|2013-07-29 05:30,29,106.83,106.83,106.74,106.74,3
20131001|2013-07-29 06:00,29,106.6,106.62,106.6,106.62,3
20131001|2013-07-29 06:30,29,106.57,106.77,106.57,106.75,17
20131001|2013-07-29 07:00,29,106.77,106.9,106.64,106.9,7
20131001|2013-07-29 07:30,29,106.73,106.73,106.72,106.72,6
20131001|2013-07-29 08:00,29,106.85,106.85,106.63,106.63,31
20131001|2013-07-29 08:30,29,106.63,106.63,106.09,106.09,20
20131001|2013-07-29 09:00,29,106.02,106.26,105.99,106.26,31
20131001|2013-07-29 09:30,29,106.33,106.67,106.33,106.58,71
20131001|2013-07-29 10:00,29,106.66,106.82,106.63,106.63,73
20131001|2013-07-29 10:30,29,106.55,106.57,106.41,106.53,27
20131001|2013-07-29 11:00,29,106.67,106.73,106.57,106.7,39
20131001|2013-07-29 11:30,29,106.71,106.82,106.67,106.69,31
20131001|2013-07-29 12:00,29,106.64,106.67,106.59,106.62,11
20131001|2013-07-29 12:30,29,106.73,106.73,106.54,106.54,19
20131001|2013-07-29 13:00,29,106.53,106.63,106.45,106.62,25
20131001|2013-07-29 13:30,29,106.66,106.66,106.66,106.66,1
20131001|2013-07-29 14:00,29,106.69,106.69,106.66,106.67,7
20131001|2013-07-29 14:30,29,106.62,106.62,106.57,106.58,13
20131001|2013-07-29 23:30,30,106.5,106.5,106.5,106.5,1
20131001|2013-07-30 00:30,30,106.4,106.4,106.37,106.37,5
20131001|2013-07-30 01:00,30,106.49,106.49,106.49,106.49,2
20131001|2013-07-30 02:00,30,106.29,106.29,106.29,106.29,1
20131001|2013-07-30 02:30,30,106.18,106.27,106.12,106.27,8
20131001|2013-07-30 03:00,30,106.41,106.52,106.36,106.49,25
20131001|2013-07-30 03:30,30,106.41,106.45,106.35,106.45,18
20131001|2013-07-30 04:00,30,106.49,106.49,106.49,106.49,2
20131001|2013-07-30 04:30,30,106.26,106.38,106.26,106.38,2
20131001|2013-07-30 05:00,30,106.36,106.36,106.24,106.24,2
20131001|2013-07-30 05:30,30,106.31,106.47,106.31,106.38,12
20131001|2013-07-30 06:00,30,106.4,106.4,106.4,106.4,1
20131001|2013-07-30 06:30,30,106.32,106.32,106.32,106.32,3
20131001|2013-07-30 07:00,30,106.31,106.34,106.31,106.34,4
20131001|2013-07-30 07:30,30,106.39,106.39,106.27,106.27,4
20131001|2013-07-30 08:00,30,106.25,106.54,106.25,106.37,40
20131001|2013-07-30 08:30,30,106.37,106.44,106.33,106.33,27
20131001|2013-07-30 09:00,30,106.38,106.43,106.29,106.34,43
20131001|2013-07-30 09:30,30,106.33,106.33,106.08,106.22,63
20131001|2013-07-30 10:00,30,106.22,106.27,105.97,106.06,133
20131001|2013-07-30 10:30,30,106.04,106.13,105.93,106.1,47
20131001|2013-07-30 11:00,30,106.13,106.22,106.13,106.19,17
20131001|2013-07-30 11:30,30,106.18,106.18,105.96,106.03,21
20131001|2013-07-30 12:00,30,106,106.04,105.8,105.86,39
20131001|2013-07-30 12:30,30,105.84,105.93,105.82,105.93,10
20131001|2013-07-30 13:00,30,106,106.15,105.95,106.14,47
20131001|2013-07-30 13:30,30,106.13,106.18,106.12,106.13,6
20131001|2013-07-30 14:00,30,106.13,106.13,106.08,106.09,8
20131001|2013-07-31 00:00,31,105.97,105.97,105.97,105.97,2
20131001|2013-07-31 01:30,31,105.89,105.99,105.89,105.99,6
20131001|2013-07-31 02:00,31,106.02,106.13,106,106,9
20131001|2013-07-31 02:30,31,106.07,106.07,106.03,106.04,7
20131001|2013-07-31 03:00,31,106.03,106.03,105.91,105.91,6
20131001|2013-07-31 03:30,31,105.99,105.99,105.98,105.98,4
20131001|2013-07-31 04:00,31,105.64,105.64,105.37,105.38,10
20131001|2013-07-31 04:30,31,105.58,105.58,105.57,105.57,2
20131001|2013-07-31 05:00,31,105.56,105.66,105.56,105.64,6
20131001|2013-07-31 05:30,31,105.52,105.52,105.38,105.38,3
20131001|2013-07-31 06:00,31,105.34,105.43,105.34,105.43,7
20131001|2013-07-31 06:30,31,105.43,105.53,105.43,105.53,11
20131001|2013-07-31 07:00,31,105.47,105.56,105.39,105.56,29
20131001|2013-07-31 07:30,31,105.64,105.69,105.52,105.69,18
20131001|2013-07-31 08:00,31,105.48,105.49,105.03,105.03,50
20131001|2013-07-31 08:30,31,105.11,105.25,105.05,105.25,15
20131001|2013-07-31 09:00,31,105.35,105.48,105.35,105.37,42
20131001|2013-07-31 09:30,31,105.23,105.59,105.13,105.56,30
20131001|2013-07-31 10:00,31,105.66,106.4,105.59,106.25,68
20131001|2013-07-31 10:30,31,106.27,106.29,106.07,106.29,45
20131001|2013-07-31 11:00,31,106.2,106.54,106.19,106.51,26
20131001|2013-07-31 11:30,31,106.52,106.55,106.36,106.41,14
20131001|2013-07-31 12:00,31,106.46,106.59,106.43,106.5,12
20131001|2013-07-31 12:30,31,106.66,106.71,106.56,106.59,32
20131001|2013-07-31 13:00,31,106.61,106.96,106.15,106.93,88
20131001|2013-07-31 13:30,31,106.93,107,106.85,106.9,28
20131001|2013-07-31 14:00,31,106.95,106.95,106.84,106.93,8
20131001|2013-07-31 14:30,31,106.89,106.89,106.89,106.89,2
20131001|2013-07-31 23:00,1,107.1,107.1,107.1,107.1,1
20131001|2013-08-01 00:00,1,107.11,107.11,107.11,107.11,1
20131001|2013-08-01 01:30,1,107.19,107.19,106.96,106.96,4
20131001|2013-08-01 02:00,1,106.95,106.96,106.79,106.79,8
20131001|2013-08-01 02:30,1,106.76,106.76,106.76,106.76,2
20131001|2013-08-01 03:00,1,106.94,107.13,106.94,107.13,20
20131001|2013-08-01 03:30,1,107.06,107.44,107.05,107.44,11
20131001|2013-08-01 04:00,1,107.72,107.87,107.66,107.85,30
20131001|2013-08-01 04:30,1,107.84,107.84,107.79,107.82,7
20131001|2013-08-01 05:00,1,107.83,108.01,107.79,107.99,12
20131001|2013-08-01 05:30,1,107.98,108.41,107.98,108.41,16
20131001|2013-08-01 06:00,1,108.32,108.33,108.09,108.14,13
20131001|2013-08-01 06:30,1,108.22,108.32,108.2,108.32,8
20131001|2013-08-01 07:00,1,108.33,108.38,108.33,108.38,7
20131001|2013-08-01 07:30,1,108.23,108.41,107.9,107.96,15
20131001|2013-08-01 08:00,1,107.88,107.9,107.77,107.9,4
20131001|2013-08-01 08:30,1,108.09,108.1,107.92,108.03,11
20131001|2013-08-01 09:00,1,108.06,108.35,108.06,108.17,39
20131001|2013-08-01 09:30,1,108.28,108.33,108.27,108.29,7
20131001|2013-08-01 10:00,1,108.23,108.23,108.12,108.21,26
20131001|2013-08-01 10:30,1,108.23,108.36,108.22,108.34,40
20131001|2013-08-01 11:00,1,108.36,108.47,108.36,108.42,21
20131001|2013-08-01 11:30,1,108.43,108.46,108.37,108.38,17
20131001|2013-08-01 12:00,1,108.47,108.48,108.35,108.46,24
20131001|2013-08-01 12:30,1,108.42,108.52,108.35,108.5,25
20131001|2013-08-01 13:00,1,108.6,108.69,108.55,108.69,30
20131001|2013-08-01 13:30,1,108.66,108.68,108.62,108.62,5
20131001|2013-08-01 14:00,1,108.74,108.74,108.74,108.74,2
20131001|2013-08-01 14:30,1,108.59,108.59,108.59,108.59,1
20131001|2013-08-01 15:00,1,108.55,108.55,108.55,108.55,7
20131001|2013-08-01 15:30,1,108.55,108.55,108.49,108.49,54
20131001|2013-08-01 20:30,2,109.09,109.1,109.09,109.1,2
20131001|2013-08-01 23:30,2,109.18,109.18,109.18,109.18,5
20131001|2013-08-02 00:00,2,109.08,109.08,109.01,109.01,5
20131001|2013-08-02 00:30,2,108.96,109.02,108.88,109.02,7
20131001|2013-08-02 01:00,2,108.99,108.99,108.99,108.99,2
20131001|2013-08-02 01:30,2,108.99,108.99,108.8,108.8,6
20131001|2013-08-02 02:00,2,108.76,108.76,108.67,108.76,6
20131001|2013-08-02 02:30,2,108.7,108.83,108.65,108.69,10
20131001|2013-08-02 03:00,2,108.78,108.8,108.7,108.8,9
20131001|2013-08-02 03:30,2,108.48,108.48,108.33,108.34,6
20131001|2013-08-02 04:00,2,108.43,108.43,108.43,108.43,1
20131001|2013-08-02 04:30,2,108.61,108.61,108.61,108.61,2
20131001|2013-08-02 05:00,2,108.53,108.59,108.52,108.52,6
20131001|2013-08-02 05:30,2,108.54,108.54,108.37,108.37,4
20131001|2013-08-02 06:00,2,108.38,108.46,108.38,108.46,4
20131001|2013-08-02 06:30,2,108.38,108.42,108.32,108.42,12
20131001|2013-08-02 07:00,2,108.38,108.38,108.3,108.3,8
20131001|2013-08-02 07:30,2,108.03,108.09,107.76,108.08,39
20131001|2013-08-02 08:00,2,107.97,107.99,107.8,107.99,15
20131001|2013-08-02 08:30,2,107.92,107.99,107.69,107.7,29
20131001|2013-08-02 09:00,2,107.65,107.81,107.54,107.61,44
20131001|2013-08-02 09:30,2,107.69,107.91,107.69,107.74,40
20131001|2013-08-02 10:00,2,107.74,108.02,107.6,108.01,87
20131001|2013-08-02 10:30,2,108.04,108.21,107.98,108.05,26
20131001|2013-08-02 11:00,2,108.16,108.34,108.16,108.21,36
20131001|2013-08-02 11:30,2,108.03,108.2,108.02,108.05,17
20131001|2013-08-02 12:00,2,108.06,108.06,107.99,108.04,11
20131001|2013-08-02 12:30,2,107.93,107.93,107.85,107.85,7
20131001|2013-08-02 13:00,2,107.96,108.12,107.96,108.12,22
20131001|2013-08-02 13:30,2,108.01,108.01,107.92,107.92,5
20131001|2013-08-02 14:00,2,108.02,108.02,108,108,4
20131001|2013-08-04 19:00,5,107.77,107.77,107.77,107.77,2
20131001|2013-08-04 21:00,5,108.22,108.23,108.22,108.23,2
20131001|2013-08-04 23:00,5,108.4,108.4,108.4,108.4,1
20131001|2013-08-05 02:00,5,108.41,108.52,108.41,108.48,13
20131001|2013-08-05 02:30,5,108.51,108.51,108.44,108.44,4
20131001|2013-08-05 03:00,5,108.43,108.43,108.25,108.25,7
20131001|2013-08-05 03:30,5,108.21,108.21,107.83,107.94,15
20131001|2013-08-05 04:00,5,108.01,108.01,107.39,107.4,12
20131001|2013-08-05 04:30,5,107.41,107.53,107.41,107.53,9
20131001|2013-08-05 05:00,5,107.55,107.55,107.51,107.54,4
20131001|2013-08-05 05:30,5,107.57,107.59,107.35,107.35,8
20131001|2013-08-05 06:00,5,107.21,107.21,106.93,107.03,10
20131001|2013-08-05 06:30,5,107.11,107.14,106.98,106.99,11
20131001|2013-08-05 07:00,5,106.75,106.81,106.73,106.8,8
20131001|2013-08-05 07:30,5,106.84,107.15,106.84,107.15,10
20131001|2013-08-05 08:00,5,107.12,107.12,106.72,106.87,37
20131001|2013-08-05 08:30,5,107.09,107.09,106.86,106.99,12
20131001|2013-08-05 09:00,5,106.97,107.16,106.92,107.08,78
20131001|2013-08-05 09:30,5,107.19,107.62,107.19,107.45,54
20131001|2013-08-05 10:00,5,107.5,107.94,107.5,107.94,20
20131001|2013-08-05 10:30,5,107.94,107.94,107.79,107.79,6
20131001|2013-08-05 11:00,5,107.88,107.91,107.83,107.83,14
20131001|2013-08-05 11:30,5,107.84,107.84,107.84,107.84,3
20131001|2013-08-05 12:00,5,107.88,107.92,107.85,107.9,24
20131001|2013-08-05 12:30,5,107.92,107.95,107.84,107.84,12
20131001|2013-08-05 13:00,5,107.78,107.9,107.64,107.67,20
20131001|2013-08-05 13:30,5,107.74,107.85,107.71,107.83,10
20131001|2013-08-05 14:00,5,107.74,107.75,107.74,107.75,2
20131001|2013-08-05 14:30,5,107.71,107.71,107.71,107.71,2
20131001|2013-08-06 02:00,6,107.67,107.67,107.48,107.48,3
20131001|2013-08-06 02:30,6,107.39,107.44,107.35,107.44,12
20131001|2013-08-06 03:00,6,107.48,107.65,107.23,107.32,74
20131001|2013-08-06 03:30,6,107.4,107.46,107.4,107.45,7
20131001|2013-08-06 04:00,6,107.8,108.16,107.8,108.14,15
20131001|2013-08-06 04:30,6,108.09,108.09,108,108.03,7
20131001|2013-08-06 05:00,6,108.16,108.23,107.8,107.8,8
20131001|2013-08-06 05:30,6,107.84,107.84,107.79,107.79,3
20131001|2013-08-06 06:00,6,108.02,108.05,108.02,108.05,4
20131001|2013-08-06 06:30,6,107.99,108.07,107.99,108,5
20131001|2013-08-06 07:00,6,108,108.01,107.92,107.92,15
20131001|2013-08-06 07:30,6,107.99,107.99,107.94,107.94,3
20131001|2013-08-06 08:00,6,107.84,107.84,107.26,107.48,86
20131001|2013-08-06 08:30,6,107.49,107.56,106.97,107.08,28
20131001|2013-08-06 09:00,6,106.95,106.95,106.76,106.83,22
20131001|2013-08-06 09:30,6,106.87,107.23,106.73,106.78,64
20131001|2013-08-06 10:00,6,106.73,106.91,106.47,106.85,96
20131001|2013-08-06 10:30,6,106.82,106.9,106.68,106.9,80
20131001|2013-08-06 11:00,6,106.99,107.25,106.89,107.1,135
20131001|2013-08-06 11:30,6,107.06,107.12,107.04,107.12,18
20131001|2013-08-06 12:00,6,107.09,107.1,106.94,106.94,19
20131001|2013-08-06 12:30,6,106.92,106.92,106.71,106.77,76
20131001|2013-08-06 13:00,6,106.79,107.17,106.79,107.08,19
20131001|2013-08-06 13:30,6,107.06,107.06,107,107,9
20131001|2013-08-06 14:00,6,107,107,106.99,106.99,2
20131001|2013-08-07 01:00,7,106.73,106.73,106.68,106.68,9
20131001|2013-08-07 01:30,7,106.76,106.76,106.76,106.76,1
20131001|2013-08-07 02:00,7,106.88,106.91,106.86,106.86,6
20131001|2013-08-07 02:30,7,106.69,106.72,106.6,106.69,15
20131001|2013-08-07 03:00,7,106.57,106.66,106.51,106.64,12
20131001|2013-08-07 03:30,7,106.8,106.8,106.65,106.65,2
20131001|2013-08-07 04:00,7,106.77,106.79,106.77,106.79,4
20131001|2013-08-07 04:30,7,106.65,106.65,106.5,106.54,11
20131001|2013-08-07 05:00,7,106.64,106.74,106.64,106.69,6
20131001|2013-08-07 05:30,7,106.67,106.71,106.53,106.53,4
20131001|2013-08-07 06:00,7,106.4,106.42,106.3,106.4,14
20131001|2013-08-07 06:30,7,106.38,106.38,106.35,106.35,6
20131001|2013-08-07 07:00,7,106.37,106.37,106.37,106.37,2
20131001|2013-08-07 07:30,7,106.4,106.4,106.4,106.4,1
20131001|2013-08-07 08:00,7,106.3,106.31,105.91,106.24,48
20131001|2013-08-07 08:30,7,106.27,106.66,106.26,106.66,11
20131001|2013-08-07 09:00,7,106.54,106.59,106.54,106.57,10
20131001|2013-08-07 09:30,7,106.53,106.56,106.09,106.27,65
20131001|2013-08-07 10:00,7,106.19,106.73,106.18,106.45,87
20131001|2013-08-07 10:30,7,106.41,106.49,106.29,106.46,61
20131001|2013-08-07 11:00,7,106.41,106.53,106.34,106.34,28
20131001|2013-08-07 11:30,7,106.46,106.46,106.33,106.33,10
20131001|2013-08-07 12:00,7,106.42,106.42,106.4,106.42,7
20131001|2013-08-07 12:30,7,106.32,106.33,106.12,106.19,35
20131001|2013-08-07 13:00,7,106.31,106.35,106.02,106.21,39
20131001|2013-08-07 13:30,7,106.18,106.19,106.14,106.16,14
20131001|2013-08-07 14:00,7,106.12,106.14,106.12,106.14,4
20131001|2013-08-07 14:30,7,106.13,106.13,106.13,106.13,4
20131001|2013-08-07 22:00,8,106.4,106.4,106.4,106.4,1
20131001|2013-08-08 00:00,8,106.5,106.5,106.5,106.5,3
20131001|2013-08-08 01:00,8,106.17,106.17,106.17,106.17,1
20131001|2013-08-08 02:00,8,106.3,106.3,106.3,106.3,1
20131001|2013-08-08 02:30,8,106.16,106.16,106.16,106.16,1
20131001|2013-08-08 03:00,8,106.05,106.2,106.05,106.2,9
20131001|2013-08-08 03:30,8,106.06,106.06,105.76,105.76,5
20131001|2013-08-08 04:00,8,105.71,105.71,105.57,105.58,11
20131001|2013-08-08 06:00,8,105.91,105.91,105.91,105.91,1
20131001|2013-08-08 06:30,8,105.79,105.79,105.7,105.73,8
20131001|2013-08-08 07:00,8,105.62,105.75,105.61,105.75,17
20131001|2013-08-08 07:30,8,105.64,105.64,105.58,105.59,10
20131001|2013-08-08 08:00,8,105.43,105.43,105.13,105.34,21
20131001|2013-08-08 08:30,8,105.35,105.52,105.33,105.38,11
20131001|2013-08-08 09:00,8,105.26,105.26,104.99,105.02,33
20131001|2013-08-08 09:30,8,105,105,104.6,104.95,87
20131001|2013-08-08 10:00,8,104.95,105.2,104.93,105.2,49
20131001|2013-08-08 10:30,8,105.19,105.19,104.99,105.02,80
20131001|2013-08-08 11:00,8,105.02,105.02,104.87,104.93,33
20131001|2013-08-08 11:30,8,104.85,104.85,104.79,104.84,19
20131001|2013-08-08 12:00,8,104.88,104.88,104.85,104.85,11
20131001|2013-08-08 12:30,8,104.82,104.82,104.78,104.78,4
20131001|2013-08-08 13:00,8,104.93,105.4,104.84,105.32,120
20131001|2013-08-08 13:30,8,105.34,105.42,105.29,105.39,184
20131001|2013-08-08 14:00,8,105.41,105.41,105.37,105.37,10
20131001|2013-08-08 19:00,9,105.52,105.53,105.51,105.51,9
20131001|2013-08-08 23:00,9,105.79,105.79,105.78,105.78,3
20131001|2013-08-08 23:30,9,105.74,105.76,105.74,105.75,8
20131001|2013-08-09 00:00,9,105.7,105.7,105.7,105.7,1
20131001|2013-08-09 00:30,9,105.67,105.67,105.67,105.67,5
20131001|2013-08-09 01:30,9,105.39,105.51,105.36,105.51,12
20131001|2013-08-09 02:00,9,105.57,105.68,105.57,105.65,9
20131001|2013-08-09 02:30,9,105.66,105.66,105.66,105.66,1
20131001|2013-08-09 03:00,9,105.66,105.67,105.52,105.57,10
20131001|2013-08-09 03:30,9,105.55,105.55,105.43,105.43,5
20131001|2013-08-09 04:00,9,105.65,105.84,105.65,105.83,12
20131001|2013-08-09 04:30,9,105.87,106.05,105.87,106.05,16
20131001|2013-08-09 05:00,9,106.02,106.15,106.02,106.15,19
20131001|2013-08-09 05:30,9,106.27,106.28,106.08,106.08,5
20131001|2013-08-09 06:00,9,106.01,106.01,105.65,105.87,30
20131001|2013-08-09 06:30,9,105.66,105.9,105.66,105.84,18
20131001|2013-08-09 07:00,9,105.85,105.88,105.74,105.74,20
20131001|2013-08-09 07:30,9,105.66,105.66,105.39,105.39,20
20131001|2013-08-09 08:00,9,105.31,105.64,105.29,105.6,31
20131001|2013-08-09 08:30,9,105.73,105.87,105.72,105.87,10
20131001|2013-08-09 09:00,9,105.92,106.29,105.92,106.06,154
20131001|2013-08-09 09:30,9,106.04,106.14,105.99,106.12,48
20131001|2013-08-09 10:00,9,106.21,106.21,105.84,106.03,62
20131001|2013-08-09 10:30,9,106.15,106.5,106.12,106.43,389
20131001|2013-08-09 11:00,9,106.34,106.34,106.27,106.27,7
20131001|2013-08-09 11:30,9,106.32,106.36,106.17,106.17,19
20131001|2013-08-09 12:00,9,106.15,106.37,106.13,106.37,10
20131001|2013-08-09 12:30,9,106.39,106.45,106.38,106.42,5
20131001|2013-08-09 13:00,9,106.54,106.9,106.54,106.88,131
20131001|2013-08-09 13:30,9,106.88,106.88,106.83,106.87,8
20131001|2013-08-09 14:30,9,106.8,106.8,106.8,106.8,1
20131001|2013-08-09 15:00,9,106.78,106.78,106.78,106.78,1
20131001|2013-08-11 19:00,12,106.51,106.53,106.51,106.53,3
20131001|2013-08-11 22:00,12,106.83,106.83,106.83,106.83,1
20131001|2013-08-11 22:30,12,106.85,106.9,106.85,106.9,4
20131001|2013-08-11 23:30,12,106.73,106.73,106.73,106.73,2
20131001|2013-08-12 01:30,12,106.73,106.73,106.73,106.73,1
20131001|2013-08-12 02:00,12,106.54,106.69,106.49,106.6,11
20131001|2013-08-12 02:30,12,106.56,106.56,106.45,106.49,10
20131001|2013-08-12 03:00,12,106.59,106.59,106.29,106.48,47
20131001|2013-08-12 03:30,12,106.54,106.54,106.43,106.48,53
20131001|2013-08-12 04:00,12,106.64,106.66,106.56,106.56,7
20131001|2013-08-12 04:30,12,106.9,106.9,106.9,106.9,3
20131001|2013-08-12 05:00,12,106.82,106.82,106.73,106.73,8
20131001|2013-08-12 05:30,12,106.85,106.85,106.85,106.85,1
20131001|2013-08-12 06:00,12,106.85,106.88,106.84,106.84,5
20131001|2013-08-12 06:30,12,106.73,106.73,106.49,106.5,12
20131001|2013-08-12 07:00,12,106.55,106.75,106.46,106.75,14
20131001|2013-08-12 07:30,12,106.52,106.57,106.39,106.54,14
20131001|2013-08-12 08:00,12,106.48,106.55,106.34,106.5,31
20131001|2013-08-12 08:30,12,106.68,106.7,106.46,106.55,10
20131001|2013-08-12 09:00,12,106.51,106.64,106.45,106.64,28
20131001|2013-08-12 09:30,12,106.7,106.73,106.53,106.58,51
20131001|2013-08-12 10:00,12,106.61,106.83,106.35,106.77,86
20131001|2013-08-12 10:30,12,106.82,107.2,106.78,107.2,77
20131001|2013-08-12 11:00,12,107.18,107.59,107.18,107.52,84
20131001|2013-08-12 11:30,12,107.51,107.51,107.3,107.44,41
20131001|2013-08-12 12:00,12,107.32,107.48,107.32,107.35,47
20131001|2013-08-12 12:30,12,107.35,107.43,107.26,107.43,183
20131001|2013-08-12 13:00,12,107.44,107.84,107.38,107.78,135
20131001|2013-08-12 13:30,12,107.8,107.89,107.73,107.73,28
20131001|2013-08-12 14:00,12,107.71,107.84,107.71,107.83,7
20131001|2013-08-12 22:30,13,107.78,107.78,107.77,107.77,5
20131001|2013-08-13 00:00,13,107.86,107.86,107.83,107.83,2
20131001|2013-08-13 01:00,13,107.82,107.82,107.82,107.82,2
20131001|2013-08-13 01:30,13,107.92,107.92,107.92,107.92,10
20131001|2013-08-13 02:00,13,107.94,108.02,107.94,108.02,7
20131001|2013-08-13 02:30,13,108.03,108.2,108,108.12,33
20131001|2013-08-13 03:00,13,108.14,108.56,108.14,108.36,73
20131001|2013-08-13 03:30,13,108.34,108.48,108.24,108.47,57
20131001|2013-08-13 04:00,13,108.47,108.55,108.32,108.44,46
20131001|2013-08-13 04:30,13,108.44,108.49,108.38,108.44,17
20131001|2013-08-13 05:00,13,108.47,108.49,108.3,108.34,27
20131001|2013-08-13 05:30,13,108.34,108.34,108.1,108.21,63
20131001|2013-08-13 06:00,13,108.24,108.32,108.13,108.17,53
20131001|2013-08-13 06:30,13,108.14,108.34,108.13,108.33,27
20131001|2013-08-13 07:00,13,108.34,108.48,108.32,108.34,55
20131001|2013-08-13 07:30,13,108.39,108.39,108.19,108.23,46
20131001|2013-08-13 08:00,13,108.3,108.43,107.89,108.02,189
20131001|2013-08-13 08:30,13,108,108.12,107.9,108.03,163
20131001|2013-08-13 09:00,13,107.97,108.02,107.72,107.85,102
20131001|2013-08-13 09:30,13,107.82,108.36,107.79,108.34,91
20131001|2013-08-13 10:00,13,108.33,108.42,108.2,108.24,88
20131001|2013-08-13 10:30,13,108.33,108.36,108.2,108.24,49
20131001|2013-08-13 11:00,13,108.28,108.28,107.88,108.15,79
20131001|2013-08-13 11:30,13,108.17,108.27,108.05,108.23,45
20131001|2013-08-13 12:00,13,108.3,108.32,108.18,108.32,18
20131001|2013-08-13 12:30,13,108.27,108.59,108.24,108.51,97
20131001|2013-08-13 13:00,13,108.48,108.68,108.43,108.45,82
20131001|2013-08-13 13:30,13,108.4,108.4,108.22,108.33,36
20131001|2013-08-13 14:00,13,108.2,108.34,108.2,108.24,10
20131001|2013-08-13 14:30,13,108.2,108.2,108.2,108.2,2
20131001|2013-08-13 20:00,14,108.12,108.12,108.12,108.12,2
20131001|2013-08-13 22:00,14,108.04,108.04,108.04,108.04,2
20131001|2013-08-13 22:30,14,108.03,108.03,108.01,108.01,4
20131001|2013-08-13 23:00,14,107.91,107.97,107.91,107.91,4
20131001|2013-08-13 23:30,14,107.82,107.82,107.82,107.82,2
20131001|2013-08-14 01:00,14,108.06,108.06,107.99,107.99,3
20131001|2013-08-14 01:30,14,108.07,108.1,108.07,108.1,2
20131001|2013-08-14 02:00,14,108.2,108.28,108.11,108.12,25
20131001|2013-08-14 02:30,14,108.11,108.19,107.99,108.14,22
20131001|2013-08-14 03:00,14,108.17,108.33,108,108.07,46
20131001|2013-08-14 03:30,14,108.05,108.15,107.98,108.13,48
20131001|2013-08-14 04:00,14,108.11,108.27,107.86,107.95,84
20131001|2013-08-14 04:30,14,108.08,108.08,107.83,107.99,49
20131001|2013-08-14 05:00,14,108.04,108.05,107.84,107.84,26
20131001|2013-08-14 05:30,14,107.94,107.96,107.84,107.84,9
20131001|2013-08-14 06:00,14,107.85,107.94,107.82,107.83,20
20131001|2013-08-14 06:30,14,107.92,108.08,107.79,108.07,48
20131001|2013-08-14 07:00,14,108.09,108.13,108.01,108.07,51
20131001|2013-08-14 07:30,14,108.02,108.14,107.98,108.12,37
20131001|2013-08-14 08:00,14,108.11,108.15,107.96,108.07,70
20131001|2013-08-14 08:30,14,108.02,108.22,108.02,108.15,153
20131001|2013-08-14 09:00,14,108.15,108.21,108.02,108.19,72
20131001|2013-08-14 09:30,14,108.27,108.48,108.13,108.32,178
20131001|2013-08-14 10:00,14,108.29,108.41,108.1,108.36,225
20131001|2013-08-14 10:30,14,108.37,108.92,108.33,108.78,290
20131001|2013-08-14 11:00,14,108.79,108.79,108.5,108.69,34
20131001|2013-08-14 11:30,14,108.6,108.78,108.57,108.69,66
20131001|2013-08-14 12:00,14,108.73,108.73,108.58,108.67,106
20131001|2013-08-14 12:30,14,108.67,108.85,108.61,108.7,72
20131001|2013-08-14 13:00,14,108.76,108.95,108.76,108.83,183
20131001|2013-08-14 13:30,14,108.79,108.9,108.79,108.79,115
20131001|2013-08-14 14:00,14,108.81,108.85,108.81,108.81,11
20131001|2013-08-14 14:30,14,108.91,108.93,108.9,108.92,4
20131001|2013-08-14 19:00,15,109.14,109.15,109.14,109.15,10
20131001|2013-08-14 19:30,15,109.14,109.14,109.14,109.14,1
20131001|2013-08-14 22:00,15,109.23,109.23,109.23,109.23,3
20131001|2013-08-15 00:00,15,109.28,109.28,109.25,109.25,2
20131001|2013-08-15 01:00,15,109.26,109.26,109.25,109.25,2
20131001|2013-08-15 01:30,15,109.2,109.2,109.15,109.15,15
20131001|2013-08-15 02:00,15,109.17,109.59,109.15,109.34,81
20131001|2013-08-15 02:30,15,109.32,109.53,109.32,109.4,78
20131001|2013-08-15 03:00,15,109.43,110.03,109.43,109.9,205
20131001|2013-08-15 03:30,15,109.89,109.93,109.81,109.89,26
20131001|2013-08-15 04:00,15,109.91,110.03,109.91,109.94,100
20131001|2013-08-15 04:30,15,109.91,109.95,109.87,109.88,83
20131001|2013-08-15 05:00,15,109.87,109.88,109.72,109.72,28
20131001|2013-08-15 05:30,15,109.7,109.7,109.6,109.64,43
20131001|2013-08-15 06:00,15,109.65,109.66,109.56,109.6,12
20131001|2013-08-15 06:30,15,109.63,109.63,109.46,109.53,17
20131001|2013-08-15 07:00,15,109.53,109.59,109.45,109.47,30
20131001|2013-08-15 07:30,15,109.46,109.64,109.12,109.63,132
20131001|2013-08-15 08:00,15,109.64,109.88,109.54,109.73,200
20131001|2013-08-15 08:30,15,109.7,109.7,109.29,109.36,159
20131001|2013-08-15 09:00,15,109.36,109.38,108.98,109.34,220
20131001|2013-08-15 09:30,15,109.33,109.69,109.25,109.67,207
20131001|2013-08-15 10:00,15,109.7,109.83,109.59,109.78,187
20131001|2013-08-15 10:30,15,109.8,109.87,109.71,109.74,123
20131001|2013-08-15 11:00,15,109.64,109.66,109.57,109.64,88
20131001|2013-08-15 11:30,15,109.6,109.76,109.58,109.75,18
20131001|2013-08-15 12:00,15,109.8,109.8,109.55,109.59,15
20131001|2013-08-15 12:30,15,109.59,109.59,109.4,109.48,48
20131001|2013-08-15 13:00,15,109.63,109.63,109.34,109.6,81
20131001|2013-08-15 13:30,15,109.6,109.63,109.5,109.51,39
20131001|2013-08-15 14:00,15,109.54,109.56,109.54,109.55,19
20131001|2013-08-15 14:30,15,109.49,109.5,109.48,109.48,10
20131001|2013-08-15 15:00,15,109.4,109.4,109.32,109.33,5
20131001|2013-08-15 19:00,16,109.37,109.37,109.37,109.37,1
20131001|2013-08-15 22:00,16,109.62,109.63,109.62,109.63,4
20131001|2013-08-15 22:30,16,109.67,109.67,109.67,109.67,1
20131001|2013-08-15 23:00,16,109.65,109.65,109.65,109.65,3
20131001|2013-08-16 01:00,16,109.78,109.81,109.72,109.72,3
20131001|2013-08-16 01:30,16,109.67,109.67,109.67,109.67,1
20131001|2013-08-16 02:00,16,109.65,109.78,109.64,109.77,19
20131001|2013-08-16 02:30,16,109.72,109.72,109.62,109.66,32
20131001|2013-08-16 03:00,16,109.64,109.64,109.38,109.39,66
20131001|2013-08-16 03:30,16,109.38,109.54,109.22,109.48,144
20131001|2013-08-16 04:00,16,109.57,109.68,109.49,109.5,87
20131001|2013-08-16 04:30,16,109.56,109.56,109.45,109.45,6
20131001|2013-08-16 05:00,16,109.46,109.63,109.46,109.63,4
20131001|2013-08-16 05:30,16,109.65,109.79,109.64,109.77,10
20131001|2013-08-16 06:00,16,109.77,109.96,109.76,109.95,36
20131001|2013-08-16 06:30,16,109.93,110.08,109.93,110,33
20131001|2013-08-16 07:00,16,109.98,110.03,109.89,109.93,83
20131001|2013-08-16 07:30,16,109.93,110,109.8,109.85,92
20131001|2013-08-16 08:00,16,109.84,109.86,109.76,109.85,81
20131001|2013-08-16 08:30,16,109.85,110.13,109.72,110.08,170
20131001|2013-08-16 09:00,16,110.08,110.14,109.99,110.01,84
20131001|2013-08-16 09:30,16,109.97,110.15,109.94,110.13,137
20131001|2013-08-16 10:00,16,110.16,110.32,110.1,110.21,250
20131001|2013-08-16 10:30,16,110.19,110.29,109.95,110,78
20131001|2013-08-16 11:00,16,109.93,109.93,109.28,109.34,267
20131001|2013-08-16 11:30,16,109.39,109.77,109.39,109.75,67
20131001|2013-08-16 12:00,16,109.76,109.81,109.33,109.81,157
20131001|2013-08-16 12:30,16,109.76,109.89,109.63,109.89,64
20131001|2013-08-16 13:00,16,109.9,110.47,109.89,110.47,267
20131001|2013-08-16 13:30,16,110.41,110.45,110.35,110.42,32
20131001|2013-08-16 14:00,16,110.41,110.48,110.36,110.48,13
20131001|2013-08-16 15:30,16,110.68,110.7,110.68,110.7,2
20131001|2013-08-18 19:00,19,110.44,110.44,110.44,110.44,3
20131001|2013-08-18 20:30,19,110.45,110.46,110.44,110.45,20
20131001|2013-08-18 21:00,19,110.45,110.48,110.42,110.48,11
20131001|2013-08-18 22:00,19,110.44,110.52,110.39,110.48,22
20131001|2013-08-18 22:30,19,110.46,110.47,110.43,110.43,8
20131001|2013-08-18 23:00,19,110.48,110.48,110.46,110.46,8
20131001|2013-08-18 23:30,19,110.47,110.47,110.47,110.47,1
20131001|2013-08-19 00:30,19,110.33,110.33,110.33,110.33,5
20131001|2013-08-19 01:00,19,110.38,110.38,110.29,110.29,7
20131001|2013-08-19 01:30,19,110.25,110.25,110.25,110.25,3
20131001|2013-08-19 02:00,19,110.23,110.23,110.01,110.1,15
20131001|2013-08-19 02:30,19,110.18,110.44,110.18,110.44,72
20131001|2013-08-19 03:00,19,110.38,110.61,110.29,110.35,66
20131001|2013-08-19 03:30,19,110.36,110.42,110.27,110.42,16
20131001|2013-08-19 04:00,19,110.44,110.54,110.41,110.41,91
20131001|2013-08-19 04:30,19,110.52,110.54,110.47,110.53,65
20131001|2013-08-19 05:00,19,110.56,110.66,110.54,110.61,36
20131001|2013-08-19 05:30,19,110.61,110.63,110.39,110.39,21
20131001|2013-08-19 06:00,19,110.35,110.46,110.35,110.41,12
20131001|2013-08-19 06:30,19,110.47,110.57,110.47,110.57,24
20131001|2013-08-19 07:00,19,110.57,110.57,110.37,110.46,45
20131001|2013-08-19 07:30,19,110.46,110.47,110.16,110.29,72
20131001|2013-08-19 08:00,19,110.18,110.87,110.1,110.79,186
20131001|2013-08-19 08:30,19,110.75,110.79,110.52,110.78,163
20131001|2013-08-19 09:00,19,110.83,110.84,110.73,110.84,165
20131001|2013-08-19 09:30,19,110.82,110.99,110.75,110.94,130
20131001|2013-08-19 10:00,19,110.95,110.95,110.35,110.44,311
20131001|2013-08-19 10:30,19,110.44,110.49,110.03,110.34,224
20131001|2013-08-19 11:00,19,110.2,110.25,110.08,110.11,42
20131001|2013-08-19 11:30,19,110.15,110.15,110.08,110.14,43
20131001|2013-08-19 12:00,19,110.1,110.1,109.6,109.84,122
20131001|2013-08-19 12:30,19,109.81,110.11,109.8,110.08,17
20131001|2013-08-19 13:00,19,110.08,110.08,109.89,109.9,38
20131001|2013-08-19 13:30,19,109.91,109.93,109.76,109.84,33
20131001|2013-08-19 14:00,19,109.82,109.82,109.6,109.63,126
20131001|2013-08-19 15:00,19,109.72,109.72,109.72,109.72,2
20131001|2013-08-19 23:00,20,109.63,109.63,109.57,109.57,3
20131001|2013-08-20 00:00,20,109.43,109.45,109.39,109.45,32
20131001|2013-08-20 00:30,20,109.23,109.23,109,109,35
20131001|2013-08-20 01:00,20,109.21,109.24,109.21,109.24,20
20131001|2013-08-20 01:30,20,109.23,109.23,109.15,109.18,11
20131001|2013-08-20 02:00,20,109.2,109.2,108.68,108.89,96
20131001|2013-08-20 02:30,20,108.96,109.17,108.96,109.17,9
20131001|2013-08-20 03:00,20,109.12,109.23,109.04,109.04,98
20131001|2013-08-20 03:30,20,108.93,109.16,108.86,109.01,49
20131001|2013-08-20 04:00,20,109.08,109.08,109.08,109.08,1
20131001|2013-08-20 04:30,20,109.36,109.55,109.35,109.48,50
20131001|2013-08-20 05:00,20,109.45,109.45,109.34,109.34,2
20131001|2013-08-20 05:30,20,109.45,109.45,109.38,109.38,6
20131001|2013-08-20 06:00,20,109.44,109.44,109.44,109.44,10
20131001|2013-08-20 06:30,20,109.54,109.55,109.33,109.37,42
20131001|2013-08-20 07:00,20,109.37,109.44,109.15,109.35,48
20131001|2013-08-20 07:30,20,109.29,109.3,109.06,109.1,74
20131001|2013-08-20 08:00,20,109.06,109.12,108.87,109,85
20131001|2013-08-20 08:30,20,108.95,109.2,108.8,109.1,126
20131001|2013-08-20 09:00,20,109.14,109.28,109.14,109.18,58
20131001|2013-08-20 09:30,20,109.22,109.71,109.22,109.57,152
20131001|2013-08-20 10:00,20,109.67,109.89,109.55,109.83,107
20131001|2013-08-20 10:30,20,109.82,110.3,109.82,110.17,260
20131001|2013-08-20 11:00,20,110.19,110.43,110.18,110.26,41
20131001|2013-08-20 11:30,20,110.37,110.42,110.15,110.42,50
20131001|2013-08-20 12:00,20,110.48,110.71,110.42,110.6,189
20131001|2013-08-20 12:30,20,110.58,110.59,110.26,110.51,219
20131001|2013-08-20 13:00,20,110.41,110.41,109.82,110.14,489
20131001|2013-08-20 13:30,20,110.14,110.15,110.02,110.04,54
20131001|2013-08-20 14:00,20,110.12,110.19,110.12,110.15,15
20131001|2013-08-20 14:30,20,110.12,110.12,109.96,110.03,14
20131001|2013-08-20 15:00,20,110.1,110.1,110.05,110.05,3
20131001|2013-08-20 15:30,20,110.09,110.11,110.08,110.11,53
20131001|2013-08-20 21:00,21,109.95,109.95,109.91,109.91,2
20131001|2013-08-20 21:30,21,109.81,109.82,109.81,109.82,2
20131001|2013-08-20 22:00,21,109.83,109.83,109.83,109.83,5
20131001|2013-08-20 22:30,21,109.86,109.89,109.86,109.89,2
20131001|2013-08-20 23:00,21,109.78,109.8,109.78,109.79,4
20131001|2013-08-21 00:00,21,109.76,109.76,109.7,109.71,25
20131001|2013-08-21 00:30,21,109.65,109.69,109.65,109.69,5
20131001|2013-08-21 01:00,21,109.56,109.72,109.56,109.72,6
20131001|2013-08-21 01:30,21,109.68,109.78,109.68,109.78,4
20131001|2013-08-21 02:00,21,109.61,109.68,109.53,109.53,50
20131001|2013-08-21 02:30,21,109.5,109.61,109.45,109.48,22
20131001|2013-08-21 03:00,21,109.48,109.49,109.34,109.37,42
20131001|2013-08-21 03:30,21,109.42,109.47,109.28,109.28,54
20131001|2013-08-21 04:00,21,109.36,109.56,109.36,109.56,6
20131001|2013-08-21 04:30,21,109.45,109.64,109.44,109.64,26
20131001|2013-08-21 05:00,21,109.65,109.65,109.51,109.55,13
20131001|2013-08-21 05:30,21,109.73,109.73,109.66,109.7,57
20131001|2013-08-21 06:00,21,109.69,109.74,109.64,109.64,17
20131001|2013-08-21 06:30,21,109.63,109.89,109.62,109.78,94
20131001|2013-08-21 07:00,21,109.72,109.81,109.64,109.78,67
20131001|2013-08-21 07:30,21,109.78,109.8,109.69,109.71,92
20131001|2013-08-21 08:00,21,109.69,109.9,109.69,109.77,251
20131001|2013-08-21 08:30,21,109.75,109.82,109.56,109.77,107
20131001|2013-08-21 09:00,21,109.75,109.91,109.68,109.88,173
20131001|2013-08-21 09:30,21,109.96,110.28,109.62,110.12,321
20131001|2013-08-21 10:00,21,110.08,110.08,109.68,109.81,189
20131001|2013-08-21 10:30,21,109.83,109.96,109.78,109.93,94
20131001|2013-08-21 11:00,21,109.95,110.04,109.65,109.78,190
20131001|2013-08-21 11:30,21,109.78,109.87,109.73,109.78,59
20131001|2013-08-21 12:00,21,109.78,109.93,109.74,109.8,26
20131001|2013-08-21 12:30,21,109.88,110,109.8,109.84,69
20131001|2013-08-21 13:00,21,109.88,110,109.6,109.82,266
20131001|2013-08-21 13:30,21,109.82,110.02,109.82,109.9,70
20131001|2013-08-21 14:00,21,109.91,109.98,109.91,109.93,11
20131001|2013-08-21 14:30,21,109.8,109.81,109.78,109.78,15
20131001|2013-08-21 15:00,21,109.8,109.8,109.72,109.72,8
20131001|2013-08-21 15:30,21,109.74,109.74,109.74,109.74,1
20131001|2013-08-21 16:00,21,109.72,109.72,109.72,109.72,4
20131001|2013-08-21 19:30,22,109.6,109.6,109.6,109.6,1
20131001|2013-08-21 20:30,22,109.69,109.69,109.69,109.69,1
20131001|2013-08-21 21:00,22,109.7,109.7,109.7,109.7,1
20131001|2013-08-21 21:30,22,109.6,109.6,109.6,109.6,5
20131001|2013-08-21 22:00,22,109.55,109.55,109.55,109.55,2
20131001|2013-08-21 22:30,22,109.55,109.55,109.55,109.55,1
20131001|2013-08-21 23:30,22,109.6,109.6,109.6,109.6,3
20131001|2013-08-22 00:30,22,109.57,109.57,109.57,109.57,2
20131001|2013-08-22 02:00,22,109.52,109.72,109.52,109.7,10
20131001|2013-08-22 02:30,22,109.81,109.93,109.81,109.83,25
20131001|2013-08-22 03:00,22,109.97,110.14,109.93,109.93,95
20131001|2013-08-22 03:30,22,109.92,110,109.92,110,124
20131001|2013-08-22 04:00,22,109.8,109.8,109.7,109.7,41
20131001|2013-08-22 04:30,22,109.89,109.9,109.67,109.74,65
20131001|2013-08-22 05:00,22,109.86,109.86,109.8,109.82,6
20131001|2013-08-22 05:30,22,109.86,109.86,109.8,109.8,2
20131001|2013-08-22 06:00,22,109.94,109.97,109.92,109.93,12
20131001|2013-08-22 06:30,22,109.93,109.93,109.81,109.81,53
20131001|2013-08-22 07:00,22,109.87,109.92,109.87,109.87,6
20131001|2013-08-22 07:30,22,109.86,109.88,109.7,109.81,39
20131001|2013-08-22 08:00,22,109.87,109.94,109.65,109.65,166
20131001|2013-08-22 08:30,22,109.61,109.88,109.57,109.75,152
20131001|2013-08-22 09:00,22,109.75,110.02,109.7,110.02,89
20131001|2013-08-22 09:30,22,110.01,110.03,109.77,109.9,172
20131001|2013-08-22 10:00,22,109.91,109.91,109.59,109.64,307
20131001|2013-08-22 10:30,22,109.62,109.92,109.49,109.59,333
20131001|2013-08-22 11:00,22,109.62,109.78,109.61,109.69,83
20131001|2013-08-22 11:30,22,109.66,109.66,109.41,109.52,73
20131001|2013-08-22 12:00,22,109.47,109.79,109.47,109.73,63
20131001|2013-08-22 12:30,22,109.86,109.92,109.72,109.84,84
20131001|2013-08-22 13:00,22,109.82,109.97,109.8,109.86,118
20131001|2013-08-22 13:30,22,109.86,109.92,109.82,109.9,61
20131001|2013-08-22 14:00,22,109.92,109.94,109.91,109.92,21
20131001|2013-08-22 14:30,22,109.96,109.96,109.87,109.87,4
20131001|2013-08-22 20:30,23,110.24,110.31,110.24,110.31,2
20131001|2013-08-22 21:00,23,110.38,110.38,110.38,110.38,10
20131001|2013-08-22 22:00,23,110.17,110.17,110.17,110.17,1
20131001|2013-08-23 00:00,23,110.2,110.2,110.2,110.2,5
20131001|2013-08-23 01:00,23,110.04,110.04,110.04,110.04,1
20131001|2013-08-23 01:30,23,110.02,110.02,110.02,110.02,5
20131001|2013-08-23 02:00,23,110.02,110.02,109.8,109.8,20
20131001|2013-08-23 02:30,23,109.89,109.96,109.89,109.93,39
20131001|2013-08-23 03:00,23,110.05,110.22,110.02,110.06,139
20131001|2013-08-23 03:30,23,110,110.03,109.89,109.94,127
20131001|2013-08-23 04:00,23,109.91,110.04,109.91,110.04,3
20131001|2013-08-23 04:30,23,110.04,110.04,110.04,110.04,1
20131001|2013-08-23 05:00,23,110.12,110.15,110.1,110.15,10
20131001|2013-08-23 05:30,23,110.17,110.17,110.05,110.13,19
20131001|2013-08-23 06:00,23,110.16,110.28,110.16,110.28,22
20131001|2013-08-23 06:30,23,110.14,110.44,110.13,110.3,127
20131001|2013-08-23 07:00,23,110.3,110.42,110.29,110.29,55
20131001|2013-08-23 07:30,23,110.26,110.4,110.18,110.33,28
20131001|2013-08-23 08:00,23,110.31,110.39,110.11,110.31,166
20131001|2013-08-23 08:30,23,110.29,110.36,110.01,110.05,113
20131001|2013-08-23 09:00,23,110.05,110.25,109.93,110.25,82
20131001|2013-08-23 09:30,23,110.22,111.23,110.22,110.78,766
20131001|2013-08-23 10:00,23,110.79,111.21,110.76,110.79,379
20131001|2013-08-23 10:30,23,110.79,111.08,110.77,110.92,92
20131001|2013-08-23 11:00,23,111.02,111.17,111.01,111.06,119
20131001|2013-08-23 11:30,23,111.1,111.13,111,111.06,78
20131001|2013-08-23 12:00,23,111.04,111.09,110.9,111.09,51
20131001|2013-08-23 12:30,23,111.11,111.19,110.97,111.08,112
20131001|2013-08-23 13:00,23,111.06,111.12,110.91,111.02,94
20131001|2013-08-23 13:30,23,111,111.03,111,111.01,100
20131001|2013-08-23 14:00,23,111,111.03,110.98,110.99,37
20131001|2013-08-23 14:30,23,110.98,111.02,110.95,110.95,28
20131001|2013-08-25 17:00,26,111.51,111.51,111.51,111.51,1
20131001|2013-08-25 19:30,26,111.27,111.28,111.27,111.27,26
20131001|2013-08-25 23:30,26,111.25,111.26,111.25,111.26,4
20131001|2013-08-26 00:30,26,111.23,111.24,111.23,111.24,4
20131001|2013-08-26 01:00,26,111.24,111.24,111.24,111.24,1
20131001|2013-08-26 02:30,26,111.08,111.15,111.07,111.12,34
20131001|2013-08-26 03:00,26,110.88,110.88,110.74,110.88,29
20131001|2013-08-26 03:30,26,110.89,110.89,110.85,110.85,4
20131001|2013-08-26 04:30,26,110.85,110.85,110.85,110.85,1
20131001|2013-08-26 06:00,26,110.9,110.94,110.9,110.94,5
20131001|2013-08-26 06:30,26,110.83,110.83,110.59,110.59,11
20131001|2013-08-26 07:00,26,110.53,110.66,110.5,110.66,8
20131001|2013-08-26 07:30,26,110.78,110.79,110.65,110.65,12
20131001|2013-08-26 08:00,26,110.63,110.76,110.58,110.65,30
20131001|2013-08-26 08:30,26,110.65,110.85,110.61,110.71,35
20131001|2013-08-26 09:00,26,110.69,110.74,110.63,110.7,59
20131001|2013-08-26 09:30,26,110.71,110.97,110.71,110.9,32
20131001|2013-08-26 10:00,26,111.02,111.02,110.89,110.89,28
20131001|2013-08-26 10:30,26,110.94,110.94,110.61,110.65,70
20131001|2013-08-26 11:00,26,110.7,110.7,110.7,110.7,1
20131001|2013-08-26 11:30,26,110.96,111,110.92,110.92,19
20131001|2013-08-26 12:00,26,111,111.11,110.94,111.11,14
20131001|2013-08-26 12:30,26,111,111,110.96,111,10
20131001|2013-08-26 13:00,26,111.03,111.03,110.64,110.65,99
20131001|2013-08-26 13:30,26,110.67,110.72,110.63,110.72,91
20131001|2013-08-26 14:00,26,110.7,110.82,110.7,110.73,27
20131001|2013-08-26 14:30,26,110.74,111.09,110.74,111.08,21
20131001|2013-08-26 15:00,26,111.16,111.16,111.12,111.12,2
20131001|2013-08-26 16:00,26,111.05,111.05,111.05,111.05,1
20131001|2013-08-26 19:00,27,111.03,111.15,110.92,111.15,8
20131001|2013-08-26 19:30,27,111.07,111.07,111.07,111.07,1
20131001|2013-08-26 20:00,27,111.28,111.28,111.06,111.06,6
20131001|2013-08-26 22:30,27,111.21,111.21,111.21,111.21,5
20131001|2013-08-27 00:30,27,111.04,111.05,111.04,111.05,3
20131001|2013-08-27 02:30,27,110.8,110.86,110.78,110.78,34
20131001|2013-08-27 03:00,27,110.86,111.04,110.86,111.04,40
20131001|2013-08-27 03:30,27,110.97,111.01,110.97,111.01,56
20131001|2013-08-27 04:00,27,111.11,111.44,111.11,111.4,23
20131001|2013-08-27 04:30,27,111.5,111.9,111.5,111.71,180
20131001|2013-08-27 05:00,27,111.81,111.83,111.67,111.76,65
20131001|2013-08-27 05:30,27,111.86,112.01,111.86,111.89,20
20131001|2013-08-27 06:00,27,111.87,112.36,111.87,112.36,71
20131001|2013-08-27 06:30,27,112.31,112.6,112.29,112.5,247
20131001|2013-08-27 07:00,27,112.55,113.02,112.52,112.65,244
20131001|2013-08-27 07:30,27,112.66,112.74,112.48,112.71,161
20131001|2013-08-27 08:00,27,112.76,113.56,112.76,113.45,453
20131001|2013-08-27 08:30,27,113.41,113.44,113.06,113.4,223
20131001|2013-08-27 09:00,27,113.34,113.46,113.22,113.23,171
20131001|2013-08-27 09:30,27,113.28,113.66,113.11,113.64,247
20131001|2013-08-27 10:00,27,113.66,114.16,113.61,113.99,407
20131001|2013-08-27 10:30,27,114,114.13,113.79,113.85,266
20131001|2013-08-27 11:00,27,113.86,114.28,113.85,114.28,105
20131001|2013-08-27 11:30,27,114.22,114.28,114.07,114.16,29
20131001|2013-08-27 12:00,27,114.09,114.23,113.85,114.1,92
20131001|2013-08-27 12:30,27,114.03,114.03,113.92,113.97,25
20131001|2013-08-27 13:00,27,114.02,114.42,113.88,114.4,127
20131001|2013-08-27 13:30,27,114.38,114.38,114.26,114.28,32
20131001|2013-08-27 14:00,27,114.35,114.39,114.32,114.36,35
20131001|2013-08-27 14:30,27,114.23,114.23,114.23,114.23,1
20131001|2013-08-27 15:00,27,114.32,114.32,114.32,114.32,2
20131001|2013-08-27 15:30,27,114.4,114.4,114.4,114.4,1
20131001|2013-08-27 18:00,28,115.01,115.01,115.01,115.01,1
20131001|2013-08-27 19:00,28,115.2,115.2,115.2,115.2,1
20131001|2013-08-27 20:30,28,115.47,115.48,115.47,115.48,2
20131001|2013-08-27 21:00,28,115.68,115.69,115.68,115.69,2
20131001|2013-08-27 21:30,28,116.33,116.63,116.33,116.63,7
20131001|2013-08-27 22:00,28,117.02,117.22,117,117.01,8
20131001|2013-08-27 22:30,28,117.1,117.1,117.06,117.06,5
20131001|2013-08-27 23:00,28,117.07,117.07,117.02,117.02,4
20131001|2013-08-27 23:30,28,117.06,117.18,116.95,116.95,22
20131001|2013-08-28 00:00,28,116.91,117.21,116.91,117.21,2
20131001|2013-08-28 00:30,28,117.28,117.29,116.72,116.72,13
20131001|2013-08-28 01:00,28,116.5,116.77,115.82,115.82,37
20131001|2013-08-28 01:30,28,115.86,116.13,115.86,116.13,18
20131001|2013-08-28 02:00,28,116.08,116.08,115.59,115.7,46
20131001|2013-08-28 02:30,28,115.67,115.93,115.58,115.93,99
20131001|2013-08-28 03:00,28,116.09,116.09,115.52,115.58,171
20131001|2013-08-28 03:30,28,115.64,115.73,115.34,115.34,223
20131001|2013-08-28 04:00,28,115.24,115.32,114.87,115.17,68
20131001|2013-08-28 04:30,28,115.43,115.52,115.38,115.44,55
20131001|2013-08-28 05:00,28,115.3,115.41,115.25,115.41,7
20131001|2013-08-28 05:30,28,115.31,115.31,115.11,115.13,16
20131001|2013-08-28 06:00,28,115.27,115.45,115.26,115.45,26
20131001|2013-08-28 06:30,28,115.37,115.79,115.37,115.79,155
20131001|2013-08-28 07:00,28,115.77,116.02,115.73,115.89,114
20131001|2013-08-28 07:30,28,115.91,116.48,115.91,116.34,316
20131001|2013-08-28 08:00,28,116.35,116.38,114.92,115.5,349
20131001|2013-08-28 08:30,28,115.52,115.67,115.32,115.49,281
20131001|2013-08-28 09:00,28,115.47,115.67,115.47,115.67,80
20131001|2013-08-28 09:30,28,115.53,116.12,115.39,115.83,181
20131001|2013-08-28 10:00,28,115.95,115.95,115.23,115.24,422
20131001|2013-08-28 10:30,28,115.29,115.71,115.26,115.56,143
20131001|2013-08-28 11:00,28,115.64,115.7,115.29,115.49,84
20131001|2013-08-28 11:30,28,115.56,115.81,115.56,115.58,161
20131001|2013-08-28 12:00,28,115.54,115.84,115.52,115.67,69
20131001|2013-08-28 12:30,28,115.69,116.06,115.57,116.03,115
20131001|2013-08-28 13:00,28,116.07,116.68,116.07,116.57,311
20131001|2013-08-28 13:30,28,116.6,116.6,116.25,116.31,57
20131001|2013-08-28 14:00,28,116.34,116.43,116.24,116.37,82
20131001|2013-08-28 14:30,28,116.34,116.38,115.78,115.99,70
20131001|2013-08-28 15:00,28,115.99,115.99,115.9,115.95,5
20131001|2013-08-28 15:30,28,116,116.07,115.99,116.07,3
20131001|2013-08-28 16:00,28,116.15,116.15,116.15,116.15,1
20131001|2013-08-28 18:30,29,116.3,116.3,116,116,2
20131001|2013-08-28 19:30,29,115.67,115.8,115.67,115.8,3
20131001|2013-08-28 20:30,29,115.86,115.95,115.86,115.95,2
20131001|2013-08-28 22:00,29,115.82,115.82,115.82,115.82,1
20131001|2013-08-28 22:30,29,115.85,115.85,115.85,115.85,2
20131001|2013-08-29 01:00,29,115.68,115.69,115.4,115.68,25
20131001|2013-08-29 01:30,29,115.67,115.67,115.18,115.26,24
20131001|2013-08-29 02:00,29,115.57,115.57,115,115.02,37
20131001|2013-08-29 02:30,29,115.03,115.18,114.95,115.17,39
20131001|2013-08-29 03:00,29,115.22,115.62,115.19,115.56,42
20131001|2013-08-29 03:30,29,115.49,115.56,115.3,115.31,70
20131001|2013-08-29 04:00,29,115.38,115.81,115.38,115.79,76
20131001|2013-08-29 04:30,29,115.73,115.77,115.62,115.71,28
20131001|2013-08-29 05:00,29,115.72,115.95,115.63,115.8,68
20131001|2013-08-29 05:30,29,115.76,116.11,115.76,115.81,31
20131001|2013-08-29 06:00,29,115.81,115.88,115.59,115.6,51
20131001|2013-08-29 06:30,29,115.61,115.72,115.52,115.71,83
20131001|2013-08-29 07:00,29,115.72,116.23,115.72,116.1,83
20131001|2013-08-29 07:30,29,116.08,116.18,115.73,116.09,198
20131001|2013-08-29 08:00,29,116.2,116.48,115.95,116.09,159
20131001|2013-08-29 08:30,29,116.08,116.23,115.96,116.06,60
20131001|2013-08-29 09:00,29,116.1,116.12,115.78,115.83,63
20131001|2013-08-29 09:30,29,115.82,115.84,115.66,115.78,147
20131001|2013-08-29 10:00,29,115.83,116.1,115.83,115.94,289
20131001|2013-08-29 10:30,29,115.95,116.02,115.91,115.95,77
20131001|2013-08-29 11:00,29,115.9,116.14,115.9,116.14,30
20131001|2013-08-29 11:30,29,116.15,116.59,116.14,116.42,212
20131001|2013-08-29 12:00,29,116.43,117.02,116.43,116.83,75
20131001|2013-08-29 12:30,29,116.74,116.74,116.41,116.41,111
20131001|2013-08-29 13:00,29,116.6,116.62,114.94,114.94,255
20131001|2013-08-29 13:30,29,115.01,115.49,115.01,115.23,163
20131001|2013-08-29 14:00,29,115.28,115.32,114.82,114.85,60
20131001|2013-08-29 14:30,29,115.1,115.12,114.23,114.28,39
20131001|2013-08-29 15:00,29,114.39,114.42,114.39,114.42,5
20131001|2013-08-29 18:00,30,113.96,113.96,113.96,113.96,1
20131001|2013-08-29 19:00,30,113.88,113.95,113.78,113.95,6
20131001|2013-08-29 20:00,30,113.98,113.99,113.88,113.94,9
20131001|2013-08-29 22:00,30,114.29,114.29,114.29,114.29,3
20131001|2013-08-29 22:30,30,114.5,114.5,114.5,114.5,2
20131001|2013-08-30 00:00,30,114.33,114.63,114.33,114.63,7
20131001|2013-08-30 00:30,30,114.69,114.69,114.66,114.67,4
20131001|2013-08-30 01:00,30,114.28,114.82,114.21,114.81,16
20131001|2013-08-30 01:30,30,114.84,114.88,114.81,114.88,5
20131001|2013-08-30 02:00,30,114.82,114.82,114.4,114.65,69
20131001|2013-08-30 02:30,30,114.57,115.17,114.57,115.17,24
20131001|2013-08-30 03:00,30,115.29,115.29,114.99,115.02,14
20131001|2013-08-30 03:30,30,114.96,114.96,114.81,114.95,49
20131001|2013-08-30 04:00,30,115.05,115.05,115.05,115.05,1
20131001|2013-08-30 04:30,30,114.79,114.94,114.79,114.94,45
20131001|2013-08-30 05:00,30,115,115.02,114.97,114.97,45
20131001|2013-08-30 05:30,30,114.94,115.13,114.93,115.13,5
20131001|2013-08-30 06:00,30,115.17,115.32,115.17,115.2,54
20131001|2013-08-30 06:30,30,115.09,115.19,115.07,115.07,9
20131001|2013-08-30 07:00,30,114.99,114.99,114.77,114.77,36
20131001|2013-08-30 07:30,30,114.76,114.96,114.58,114.92,64
20131001|2013-08-30 08:00,30,114.94,115.02,114.8,114.91,68
20131001|2013-08-30 08:30,30,114.82,114.93,114.82,114.93,41
20131001|2013-08-30 09:00,30,115.01,115.37,114.93,115.09,86
20131001|2013-08-30 09:30,30,115.07,115.19,114.83,114.99,65
20131001|2013-08-30 10:00,30,115.02,115.03,114.78,114.81,249
20131001|2013-08-30 10:30,30,114.74,114.88,113.94,114.1,228
20131001|2013-08-30 11:00,30,114.17,114.39,113.99,114.39,88
20131001|2013-08-30 11:30,30,114.4,114.41,113.66,114.08,55
20131001|2013-08-30 12:00,30,113.9,115.39,113.9,114.4,324
20131001|2013-08-30 12:30,30,114.25,114.36,114.15,114.22,18
20131001|2013-08-30 13:00,30,114.26,114.61,113.79,113.79,103
20131001|2013-08-30 13:30,30,114.05,114.13,114.05,114.13,2
20131001|2013-08-30 14:00,30,114.18,114.28,114.18,114.27,18
20131001|2013-08-30 14:30,30,114.13,114.17,114.09,114.17,7
20131001|2013-09-01 17:00,3,113.62,113.62,112.77,112.77,2
20131001|2013-09-01 17:30,3,112.77,112.77,112.22,112.22,6
20131001|2013-09-01 18:00,3,112.02,112.02,112.02,112.02,1
20131001|2013-09-01 19:00,3,112.44,112.44,112.44,112.44,3
20131001|2013-09-01 21:00,3,112.9,112.9,112.81,112.81,4
20131001|2013-09-01 23:00,3,112.93,112.93,112.93,112.93,1
20131001|2013-09-02 01:00,3,112.98,112.98,112.98,112.98,1
20131001|2013-09-02 01:30,3,113.11,113.11,113.04,113.04,5
20131001|2013-09-02 02:00,3,113.04,113.49,113.01,113.49,20
20131001|2013-09-02 02:30,3,113.47,113.71,113.47,113.58,10
20131001|2013-09-02 03:00,3,113.71,113.71,113.41,113.51,43
20131001|2013-09-02 03:30,3,113.56,113.56,113.52,113.52,8
20131001|2013-09-02 04:00,3,113.39,113.92,113.37,113.81,24
20131001|2013-09-02 04:30,3,114.01,114.22,114.01,114.22,52
20131001|2013-09-02 05:00,3,114.1,114.19,114.06,114.06,9
20131001|2013-09-02 05:30,3,114.09,114.13,114.09,114.12,5
20131001|2013-09-02 06:00,3,114.47,114.52,114.4,114.52,10
20131001|2013-09-02 06:30,3,114.41,114.41,114.03,114.08,85
20131001|2013-09-02 07:00,3,114.06,114.08,113.92,114.08,36
20131001|2013-09-02 07:30,3,114.19,114.19,114.12,114.12,2
20131001|2013-09-02 08:00,3,114.08,114.25,113.86,114.18,125
20131001|2013-09-02 08:30,3,114.35,114.35,114.18,114.18,68
20131001|2013-09-02 09:00,3,114.11,114.11,114.08,114.08,13
20131001|2013-09-02 09:30,3,114.06,114.06,113.92,114.03,39
20131001|2013-09-02 10:00,3,114.04,114.25,113.77,113.86,99
20131001|2013-09-02 10:30,3,113.82,114.19,113.81,114.09,66
20131001|2013-09-02 11:30,3,113.84,114.34,113.84,114.34,40
20131001|2013-09-02 12:00,3,114.39,114.42,114.36,114.4,37
20131001|2013-09-02 19:00,3,114.38,114.38,114.34,114.38,8
20131001|2013-09-02 19:30,3,114.34,114.34,114.32,114.33,8
20131001|2013-09-03 01:00,3,114.27,114.28,114.27,114.28,3
20131001|2013-09-03 01:30,3,114.25,114.39,114.25,114.35,9
20131001|2013-09-03 02:00,3,114.33,114.37,114.08,114.19,58
20131001|2013-09-03 02:30,3,114.14,114.37,114.14,114.37,80
20131001|2013-09-03 03:00,3,114.34,114.66,114.26,114.56,113
20131001|2013-09-03 03:30,3,114.5,115.61,114.45,115.23,281
20131001|2013-09-03 04:00,3,115.33,115.47,114.75,114.75,113
20131001|2013-09-03 04:30,3,114.64,115.01,114.64,114.94,84
20131001|2013-09-03 05:00,3,114.92,115.01,114.92,115.01,15
20131001|2013-09-03 05:30,3,115.05,115.15,115.04,115.08,62
20131001|2013-09-03 06:00,3,115.15,115.29,115.08,115.1,23
20131001|2013-09-03 06:30,3,115,115.11,114.91,115.11,25
20131001|2013-09-03 07:00,3,115.08,115.2,114.88,115.13,67
20131001|2013-09-03 07:30,3,115.09,115.12,114.99,115.08,42
20131001|2013-09-03 08:00,3,114.98,115.09,114.59,114.64,106
20131001|2013-09-03 08:30,3,114.55,114.89,114.55,114.88,60
20131001|2013-09-03 09:00,3,114.89,115.43,114.84,115.14,253
20131001|2013-09-03 09:30,3,115.17,115.35,114.86,114.86,113
20131001|2013-09-03 10:00,3,114.85,115.13,114.6,115.09,152
20131001|2013-09-03 10:30,3,115.17,115.27,115.08,115.26,102
20131001|2013-09-03 11:00,3,115.27,115.67,115.27,115.6,168
20131001|2013-09-03 11:30,3,115.62,115.87,115.48,115.63,100
20131001|2013-09-03 12:00,3,115.65,115.9,115.48,115.85,58
20131001|2013-09-03 12:30,3,115.86,115.91,115.75,115.87,18
20131001|2013-09-03 13:00,3,115.92,115.92,115.24,115.72,90
20131001|2013-09-03 13:30,3,115.75,115.79,115.7,115.75,34
20131001|2013-09-03 14:00,3,115.75,115.77,115.66,115.67,52
20131001|2013-09-03 14:30,3,115.72,115.72,115.65,115.65,3
20131001|2013-09-03 15:00,3,115.74,115.74,115.74,115.74,1
20131001|2013-09-04 00:00,4,115.76,115.76,115.72,115.72,2
20131001|2013-09-04 01:30,4,115.76,115.76,115.73,115.73,2
20131001|2013-09-04 02:00,4,115.65,115.65,115.28,115.32,25
20131001|2013-09-04 02:30,4,115.58,115.62,115.42,115.62,17
20131001|2013-09-04 03:00,4,115.53,116.05,115.53,115.83,96
20131001|2013-09-04 03:30,4,115.81,115.81,115.4,115.4,26
20131001|2013-09-04 04:00,4,115.57,115.57,115.27,115.33,14
20131001|2013-09-04 04:30,4,115.3,115.31,114.99,114.99,27
20131001|2013-09-04 05:00,4,114.94,115.24,114.94,115.24,19
20131001|2013-09-04 05:30,4,115.23,115.31,115.17,115.26,9
20131001|2013-09-04 06:00,4,115.22,115.34,115.13,115.34,14
20131001|2013-09-04 06:30,4,115.25,115.25,115.14,115.14,19
20131001|2013-09-04 07:00,4,115.11,115.29,115.11,115.29,9
20131001|2013-09-04 07:30,4,115.38,115.38,115.38,115.38,2
20131001|2013-09-04 08:00,4,115.17,115.17,114.63,114.64,186
20131001|2013-09-04 08:30,4,114.6,114.7,114.41,114.43,180
20131001|2013-09-04 09:00,4,114.6,114.76,114.57,114.59,78
20131001|2013-09-04 09:30,4,114.76,114.85,114.74,114.81,60
20131001|2013-09-04 10:00,4,114.87,115.28,114.87,115.28,61
20131001|2013-09-04 10:30,4,115.33,115.5,115.16,115.28,60
20131001|2013-09-04 11:00,4,115.19,115.28,114.97,114.98,150
20131001|2013-09-04 11:30,4,115.01,115.05,114.81,114.98,133
20131001|2013-09-04 12:00,4,115.02,115.1,114.83,114.94,44
20131001|2013-09-04 12:30,4,115.03,115.03,114.66,114.91,88
20131001|2013-09-04 13:00,4,114.91,114.94,114.66,114.84,27
20131001|2013-09-04 13:30,4,114.86,114.96,114.86,114.89,73
20131001|2013-09-04 14:00,4,114.77,114.77,114.76,114.76,6
20131001|2013-09-04 14:30,4,115.06,115.06,114.98,114.98,4
20131001|2013-09-04 15:00,4,114.93,114.95,114.91,114.91,28
20131001|2013-09-04 19:00,5,114.87,114.87,114.87,114.87,1
20131001|2013-09-04 23:30,5,115.08,115.08,115.08,115.08,2
20131001|2013-09-05 01:00,5,115.09,115.09,115.09,115.09,2
20131001|2013-09-05 01:30,5,115.11,115.13,115.07,115.07,21
20131001|2013-09-05 02:00,5,115.07,115.12,115.05,115.12,13
20131001|2013-09-05 02:30,5,115.38,115.38,115.38,115.38,2
20131001|2013-09-05 03:00,5,115.46,115.47,115.2,115.24,30
20131001|2013-09-05 03:30,5,115.2,115.28,115.18,115.28,64
20131001|2013-09-05 04:00,5,115.46,115.46,115.46,115.46,1
20131001|2013-09-05 05:30,5,115.32,115.32,115.26,115.3,3
20131001|2013-09-05 06:00,5,115.26,115.28,115.26,115.28,2
20131001|2013-09-05 06:30,5,115.27,115.34,115.27,115.34,2
20131001|2013-09-05 07:00,5,115.24,115.33,115.21,115.33,27
20131001|2013-09-05 07:30,5,115.3,115.3,115.07,115.07,32
20131001|2013-09-05 08:00,5,115.05,115.31,115.05,115.25,35
20131001|2013-09-05 08:30,5,115.27,115.34,114.62,114.65,165
20131001|2013-09-05 09:00,5,114.56,114.63,114.31,114.62,85
20131001|2013-09-05 09:30,5,114.62,114.86,114.52,114.7,99
20131001|2013-09-05 10:00,5,114.71,115.34,114.64,115.3,254
20131001|2013-09-05 10:30,5,115.33,115.33,114.98,115.13,154
20131001|2013-09-05 11:00,5,115.12,115.3,115.06,115.3,36
20131001|2013-09-05 11:30,5,115.29,115.29,115.03,115.1,99
20131001|2013-09-05 12:00,5,115.01,115.05,114.9,115,38
20131001|2013-09-05 12:30,5,115.01,115.11,114.97,115.06,24
20131001|2013-09-05 13:00,5,115.06,115.28,115.05,115.28,67
20131001|2013-09-05 13:30,5,115.28,115.28,115.12,115.16,52
20131001|2013-09-05 14:00,5,115.16,115.16,115.16,115.16,2
20131001|2013-09-05 14:30,5,115.27,115.35,115.27,115.35,8
20131001|2013-09-06 00:00,6,115.26,115.26,115.26,115.26,1
20131001|2013-09-06 01:00,6,115.25,115.25,115.25,115.25,1
20131001|2013-09-06 01:30,6,115.13,115.18,115.13,115.18,11
20131001|2013-09-06 02:00,6,115.16,115.16,115.16,115.16,2
20131001|2013-09-06 02:30,6,115.1,115.32,115.1,115.32,17
20131001|2013-09-06 03:00,6,115.4,115.58,115.4,115.58,11
20131001|2013-09-06 03:30,6,115.48,115.57,115.38,115.45,46
20131001|2013-09-06 04:30,6,115.47,115.47,115.47,115.47,2
20131001|2013-09-06 05:00,6,115.38,115.44,115.38,115.44,7
20131001|2013-09-06 05:30,6,115.3,115.3,115.3,115.3,1
20131001|2013-09-06 06:00,6,115.35,115.57,115.34,115.57,11
20131001|2013-09-06 06:30,6,115.7,115.87,115.69,115.81,37
20131001|2013-09-06 07:00,6,115.89,115.89,115.75,115.75,8
20131001|2013-09-06 07:30,6,115.7,115.84,115.6,115.8,55
20131001|2013-09-06 08:00,6,115.71,115.9,115.67,115.77,49
20131001|2013-09-06 08:30,6,115.65,115.86,115.55,115.55,30
20131001|2013-09-06 09:00,6,115.56,115.89,115.56,115.88,117
20131001|2013-09-06 09:30,6,115.95,116.18,115.9,115.92,106
20131001|2013-09-06 10:00,6,115.99,116.51,115.99,116.45,144
20131001|2013-09-06 10:30,6,116.47,116.47,115.93,116.02,121
20131001|2013-09-06 11:00,6,115.9,115.98,115.76,115.98,48
20131001|2013-09-06 11:30,6,116.05,116.24,116.05,116.1,26
20131001|2013-09-06 12:00,6,116.16,116.26,116.16,116.26,12
20131001|2013-09-06 12:30,6,116.22,116.22,115.88,116.04,125
20131001|2013-09-06 13:00,6,116.05,116.28,115.99,116.1,72
20131001|2013-09-06 13:30,6,116.04,116.1,115.98,116.1,46
20131001|2013-09-06 14:00,6,116.02,116.11,116.02,116.06,8
20131001|2013-09-06 14:30,6,116.12,116.12,115.94,115.94,3
20131001|2013-09-06 15:00,6,115.85,115.85,115.85,115.85,1
20131001|2013-09-06 15:30,6,115.88,115.88,115.88,115.88,1
20131001|2013-09-08 23:00,9,116.1,116.1,116.1,116.1,1
20131001|2013-09-09 00:30,9,115.86,115.86,115.85,115.85,7
20131001|2013-09-09 01:30,9,115.85,115.87,115.85,115.87,2
20131001|2013-09-09 02:00,9,115.78,115.87,115.63,115.87,9
20131001|2013-09-09 02:30,9,115.75,115.8,115.64,115.8,17
20131001|2013-09-09 03:00,9,115.82,115.95,115.82,115.83,6
20131001|2013-09-09 03:30,9,115.79,115.79,115.77,115.77,4
20131001|2013-09-09 04:00,9,115.73,115.73,115.69,115.69,2
20131001|2013-09-09 04:30,9,115.56,115.56,115.37,115.37,5
20131001|2013-09-09 05:00,9,115.35,115.5,115.32,115.32,36
20131001|2013-09-09 05:30,9,115.36,115.36,115.18,115.27,49
20131001|2013-09-09 06:00,9,115.15,115.15,114.83,115.02,50
20131001|2013-09-09 06:30,9,114.95,114.99,114.31,114.44,93
20131001|2013-09-09 07:00,9,114.45,114.79,114.45,114.77,77
20131001|2013-09-09 07:30,9,114.66,114.79,114.55,114.79,114
20131001|2013-09-09 08:00,9,114.63,114.63,114.15,114.52,115
20131001|2013-09-09 08:30,9,114.42,114.79,114.42,114.77,37
20131001|2013-09-09 09:00,9,114.91,115,114.43,114.52,96
20131001|2013-09-09 09:30,9,114.42,114.81,114.37,114.81,55
20131001|2013-09-09 10:00,9,114.79,114.82,114.42,114.51,56
20131001|2013-09-09 10:30,9,114.63,114.67,113.92,114.07,248
20131001|2013-09-09 11:00,9,114.06,114.24,113.57,113.68,147
20131001|2013-09-09 11:30,9,113.83,114.31,113.83,114.05,188
20131001|2013-09-09 12:00,9,113.81,114.17,113.78,113.84,57
20131001|2013-09-09 12:30,9,113.91,114.13,113.91,114.11,32
20131001|2013-09-09 13:00,9,114.21,114.25,113.68,113.76,179
20131001|2013-09-09 13:30,9,113.64,113.64,113.44,113.44,33
20131001|2013-09-09 14:00,9,113.36,113.36,113.14,113.14,30
20131001|2013-09-09 14:30,9,113.23,113.23,113.23,113.23,1
20131001|2013-09-09 15:00,9,113.19,113.19,113.19,113.19,3
20131001|2013-09-09 15:30,9,113.12,113.12,113.12,113.12,1
20131001|2013-09-09 23:00,10,112.69,112.69,112.69,112.69,1
20131001|2013-09-09 23:30,10,112.68,112.68,112.63,112.63,3
20131001|2013-09-10 00:00,10,112.69,112.69,112.69,112.69,1
20131001|2013-09-10 00:30,10,112.75,112.96,112.75,112.87,7
20131001|2013-09-10 01:00,10,112.85,113.28,112.84,113.28,11
20131001|2013-09-10 01:30,10,113.21,113.36,113.21,113.27,20
20131001|2013-09-10 02:00,10,113.27,113.27,113.1,113.25,12
20131001|2013-09-10 02:30,10,113.13,113.13,112.77,112.82,34
20131001|2013-09-10 03:00,10,112.97,113.07,112.92,112.92,21
20131001|2013-09-10 03:30,10,113.23,113.23,113.22,113.22,2
20131001|2013-09-10 04:00,10,113.07,113.07,113.07,113.07,3
20131001|2013-09-10 04:30,10,112.99,113.01,112.99,113.01,5
20131001|2013-09-10 05:00,10,113.18,113.4,113.18,113.4,11
20131001|2013-09-10 05:30,10,113.46,113.49,113.39,113.45,10
20131001|2013-09-10 06:00,10,113.45,113.45,112.45,112.47,102
20131001|2013-09-10 06:30,10,112.19,112.33,111.83,112.11,119
20131001|2013-09-10 07:00,10,112.08,112.29,111.89,112.02,150
20131001|2013-09-10 07:30,10,111.86,111.96,111.56,111.66,299
20131001|2013-09-10 08:00,10,111.58,111.58,110.65,110.95,677
20131001|2013-09-10 08:30,10,110.97,111.22,110.89,110.9,74
20131001|2013-09-10 09:00,10,110.89,111.56,110.87,111.46,148
20131001|2013-09-10 09:30,10,111.38,111.4,111.04,111.2,63
20131001|2013-09-10 10:00,10,111.13,111.3,110.86,111.27,136
20131001|2013-09-10 10:30,10,111.19,111.51,111.16,111.43,96
20131001|2013-09-10 11:00,10,111.55,111.57,111.29,111.29,34
20131001|2013-09-10 11:30,10,111.1,111.12,111.02,111.12,43
20131001|2013-09-10 12:00,10,111.09,111.09,110.83,111.08,87
20131001|2013-09-10 12:30,10,111.05,111.2,111,111,58
20131001|2013-09-10 13:00,10,111.11,111.43,111.06,111.27,216
20131001|2013-09-10 13:30,10,111.28,111.5,111.28,111.4,61
20131001|2013-09-10 14:00,10,111.43,111.43,111.36,111.37,5
20131001|2013-09-10 14:30,10,111.45,111.45,111.4,111.4,5
20131001|2013-09-10 15:00,10,111.5,111.54,111.46,111.46,20
20131001|2013-09-10 19:30,11,111.35,111.35,111.35,111.35,2
20131001|2013-09-10 20:00,11,111.42,111.42,111.13,111.13,5
20131001|2013-09-10 20:30,11,111.01,111.01,111.01,111.01,1
20131001|2013-09-10 21:00,11,111.1,111.18,111.1,111.18,4
20131001|2013-09-10 22:30,11,111.27,111.38,111.27,111.38,4
20131001|2013-09-10 23:00,11,111.41,111.43,111.41,111.43,2
20131001|2013-09-11 00:00,11,111.48,111.48,111.48,111.48,1
20131001|2013-09-11 00:30,11,111.66,111.66,111.56,111.56,4
20131001|2013-09-11 01:30,11,111.49,111.5,111.49,111.5,6
20131001|2013-09-11 02:00,11,111.72,111.77,111.69,111.69,8
20131001|2013-09-11 02:30,11,111.87,111.87,111.8,111.86,7
20131001|2013-09-11 03:00,11,112,112.16,111.96,112.09,59
20131001|2013-09-11 03:30,11,112.08,112.24,112.06,112.18,16
20131001|2013-09-11 04:00,11,112.26,112.47,112.25,112.47,167
20131001|2013-09-11 04:30,11,112.21,112.23,112.21,112.23,3
20131001|2013-09-11 05:00,11,112.21,112.21,112.07,112.18,6
20131001|2013-09-11 05:30,11,112.05,112.05,111.73,111.74,126
20131001|2013-09-11 06:00,11,111.63,111.77,111.5,111.65,86
20131001|2013-09-11 06:30,11,111.6,111.82,111.6,111.78,21
20131001|2013-09-11 07:00,11,111.59,111.74,111.59,111.73,14
20131001|2013-09-11 07:30,11,111.62,111.68,111.45,111.45,25
20131001|2013-09-11 08:00,11,111.61,111.87,111.61,111.84,15
20131001|2013-09-11 08:30,11,111.81,112.06,111.77,111.82,42
20131001|2013-09-11 09:00,11,111.76,111.76,111.54,111.61,22
20131001|2013-09-11 09:30,11,111.4,111.52,111.12,111.41,64
20131001|2013-09-11 10:00,11,111.54,111.88,111.54,111.74,82
20131001|2013-09-11 10:30,11,111.7,111.8,111.59,111.8,41
20131001|2013-09-11 11:00,11,111.94,111.94,111.59,111.59,17
20131001|2013-09-11 11:30,11,111.58,111.58,111.53,111.53,3
20131001|2013-09-11 12:00,11,111.53,111.61,111.53,111.61,29
20131001|2013-09-11 12:30,11,111.6,111.64,111.57,111.57,30
20131001|2013-09-11 13:00,11,111.5,111.56,111.34,111.52,105
20131001|2013-09-11 13:30,11,111.54,111.57,111.52,111.57,15
20131001|2013-09-11 14:00,11,111.58,111.58,111.58,111.58,2
20131001|2013-09-11 14:30,11,111.65,111.65,111.65,111.65,1
20131001|2013-09-11 15:00,11,111.63,111.63,111.63,111.63,1
20131001|2013-09-11 22:30,12,111.58,111.58,111.58,111.58,1
20131001|2013-09-11 23:00,12,111.7,111.7,111.7,111.7,2
20131001|2013-09-12 00:00,12,111.66,111.66,111.65,111.65,5
20131001|2013-09-12 01:30,12,111.57,111.57,111.57,111.57,1
20131001|2013-09-12 02:00,12,111.45,111.45,111.39,111.43,6
20131001|2013-09-12 02:30,12,111.6,111.73,111.6,111.73,6
20131001|2013-09-12 03:00,12,111.63,112.09,111.63,112.09,24
20131001|2013-09-12 03:30,12,112.06,112.22,112.06,112.22,10
20131001|2013-09-12 04:00,12,112.3,112.3,111.9,111.9,8
20131001|2013-09-12 04:30,12,111.9,112.03,111.9,112.03,5
20131001|2013-09-12 05:00,12,112.08,112.3,112.06,112.22,10
20131001|2013-09-12 05:30,12,112.28,112.28,112.27,112.27,3
20131001|2013-09-12 06:00,12,112.45,112.46,112.4,112.4,8
20131001|2013-09-12 06:30,12,112.34,112.34,112.14,112.19,5
20131001|2013-09-12 07:00,12,112.16,112.16,112.16,112.16,1
20131001|2013-09-12 07:30,12,112.26,112.4,112.17,112.28,46
20131001|2013-09-12 08:00,12,112.58,112.62,112.17,112.17,37
20131001|2013-09-12 09:00,12,112.39,112.56,112.39,112.51,27
20131001|2013-09-12 09:30,12,112.5,112.57,112.45,112.48,8
20131001|2013-09-12 10:00,12,112.45,112.51,112.42,112.46,10
20131001|2013-09-12 10:30,12,112.43,112.6,112.43,112.6,3
20131001|2013-09-12 11:00,12,112.69,112.87,112.69,112.87,8
20131001|2013-09-12 13:30,12,112.67,112.67,112.62,112.64,14
20131001|2013-09-13 02:30,13,112.25,112.25,112.25,112.25,1
20131001|2013-09-13 04:00,13,111.95,111.95,111.95,111.95,1
20131001|2013-09-13 05:30,13,112.06,112.1,112.06,112.1,2
20131001|2013-09-13 06:00,13,112.27,112.27,112.27,112.27,1
20131001|2013-09-13 09:30,13,112.09,112.09,112.09,112.09,1
20131001|2013-09-13 11:30,13,111.79,111.79,111.79,111.79,1
20131101|2013-03-01 09:00,1,104.8,104.8,104.8,104.8,1
20131101|2013-03-05 12:00,5,105.1,105.1,105.1,105.1,1
20131101|2013-03-12 08:00,12,107.01,107.01,107.01,107.01,1
20131101|2013-05-20 09:00,20,103.43,103.43,103.43,103.43,1
20131101|2013-05-20 09:30,20,103.6,103.74,103.6,103.74,2
20131101|2013-05-20 10:00,20,103.89,103.89,103.81,103.81,3
20131101|2013-05-20 11:00,20,103.91,103.91,103.91,103.91,1
20131101|2013-05-20 12:00,20,103.93,103.93,103.93,103.93,2
20131101|2013-05-20 13:00,20,104.11,104.11,104,104,2
20131101|2013-05-20 13:30,20,103.79,103.79,103.79,103.79,1
20131101|2013-05-21 09:30,21,103.01,103.01,103.01,103.01,1
20131101|2013-05-21 10:00,21,102.8,102.8,102.8,102.8,1
20131101|2013-05-21 12:00,21,103.38,103.38,103.38,103.38,1
20131101|2013-05-21 12:30,21,103.3,103.31,103.3,103.31,4
20131101|2013-05-21 13:30,21,102.93,102.93,102.93,102.93,1
20131101|2013-05-22 08:30,22,102.26,102.26,102.25,102.25,3
20131101|2013-05-22 10:00,22,101.97,102.2,101.97,102.2,3
20131101|2013-05-22 11:00,22,102.05,102.05,102.05,102.05,1
20131101|2013-05-22 11:30,22,102.01,102.01,102.01,102.01,1
20131101|2013-05-22 12:00,22,102,102,101.91,101.95,4
20131101|2013-05-22 12:30,22,102.02,102.02,101.86,101.86,4
20131101|2013-05-22 13:00,22,101.33,101.6,101.3,101.6,4
20131101|2013-05-22 13:30,22,101.36,101.36,101.36,101.36,1
20131101|2013-05-23 08:30,23,100.23,100.25,99.87,99.87,3
20131101|2013-05-23 09:00,23,99.77,100.45,99.74,100.45,5
20131101|2013-05-23 09:30,23,100.2,100.2,100.15,100.15,2
20131101|2013-05-23 10:00,23,100.38,100.38,100.38,100.38,1
20131101|2013-05-23 10:30,23,100.23,100.97,100.23,100.97,4
20131101|2013-05-23 11:30,23,100.67,100.67,100.67,100.67,1
20131101|2013-05-24 08:30,24,100.58,100.58,100.58,100.58,1
20131101|2013-05-24 10:00,24,100.67,100.68,100.64,100.68,3
20131101|2013-05-24 11:00,24,100.99,101.05,100.99,101.05,2
20131101|2013-05-24 11:30,24,101.09,101.09,101.09,101.09,1
20131101|2013-05-24 12:00,24,101.06,101.06,101.06,101.06,1
20131101|2013-05-24 13:30,24,101.39,101.39,101.32,101.32,2
20131101|2013-05-28 08:30,28,103.15,103.23,103.15,103.23,3
20131101|2013-05-28 09:00,28,103.12,103.17,103.09,103.09,6
20131101|2013-05-28 09:30,28,102.91,103.01,102.91,103.01,3
20131101|2013-05-28 10:00,28,102.91,102.94,102.88,102.94,5
20131101|2013-05-28 11:00,28,102.96,102.96,102.96,102.96,1
20131101|2013-05-28 11:30,28,102.95,102.95,102.95,102.95,1
20131101|2013-05-28 13:30,28,102.96,102.96,102.96,102.96,1
20131101|2013-05-29 08:30,29,102.91,102.91,102.91,102.91,1
20131101|2013-05-29 09:00,29,102.78,102.86,102.78,102.86,2
20131101|2013-05-29 09:30,29,102.68,102.68,102.68,102.68,2
20131101|2013-05-29 10:00,29,102.15,102.19,102.15,102.19,4
20131101|2013-05-29 11:30,29,101.35,101.35,101.35,101.35,1
20131101|2013-05-30 08:30,30,100.42,100.42,100.41,100.41,2
20131101|2013-05-30 09:00,30,100.25,100.25,100.25,100.25,1
20131101|2013-05-30 09:30,30,100.07,100.2,100.07,100.18,4
20131101|2013-05-30 10:00,30,100.62,100.62,100.62,100.62,1
20131101|2013-05-31 08:30,31,100.29,100.29,100.29,100.29,1
20131101|2013-05-31 09:00,31,100.26,100.3,100.26,100.3,2
20131101|2013-05-31 09:30,31,100.11,100.11,100.11,100.11,1
20131101|2013-05-31 10:00,31,99.71,99.91,99.61,99.91,8
20131101|2013-05-31 10:30,31,99.88,99.94,99.88,99.94,2
20131101|2013-05-31 11:00,31,99.92,99.92,99.92,99.92,1
20131101|2013-05-31 11:30,31,100.26,100.26,100.26,100.26,1
20131101|2013-05-31 12:00,31,100.11,100.11,99.86,99.86,3
20131101|2013-05-31 12:30,31,99.93,99.93,99.81,99.81,3
20131101|2013-05-31 13:00,31,99.74,99.74,99.29,99.31,5
20131101|2013-05-31 13:30,31,99.37,99.37,99.37,99.37,1
20131101|2013-06-03 08:30,3,100.1,100.25,100.06,100.25,3
20131101|2013-06-03 09:00,3,100.2,100.97,100.19,100.97,7
20131101|2013-06-04 09:00,4,100.15,100.15,100.15,100.15,1
20131101|2013-06-04 10:00,4,100.46,100.5,100.46,100.5,2
20131101|2013-06-04 10:30,4,101.8,101.86,101.64,101.86,5
20131101|2013-06-05 09:30,5,102.42,102.42,102.22,102.22,2
20131101|2013-06-05 10:00,5,102.18,102.18,102.18,102.18,1
20131101|2013-06-05 10:30,5,102.39,102.39,102.14,102.14,2
20131101|2013-06-05 11:30,5,102.17,102.17,102.17,102.17,1
20131101|2013-06-05 12:30,5,102.37,102.37,102.37,102.37,1
20131101|2013-06-05 13:30,5,101.37,101.37,101.37,101.37,1
20131101|2013-06-06 08:30,6,101.85,101.85,101.85,101.85,1
20131101|2013-06-06 09:30,6,102.39,102.43,102.3,102.35,22
20131101|2013-06-06 10:00,6,102.31,102.34,102.13,102.15,32
20131101|2013-06-06 10:30,6,102.34,102.34,102.03,102.27,17
20131101|2013-06-06 13:00,6,102.15,102.15,102.12,102.12,2
20131101|2013-06-06 13:30,6,102.23,102.23,102.23,102.23,1
20131101|2013-06-07 07:30,7,102.41,102.41,102.1,102.1,5
20131101|2013-06-07 08:30,7,102.09,102.09,102.01,102.06,4
20131101|2013-06-07 09:00,7,102.57,102.85,102.57,102.85,6
20131101|2013-06-07 09:30,7,102.99,103.07,102.99,103.06,6
20131101|2013-06-07 10:00,7,103.01,103.01,102.97,102.97,2
20131101|2013-06-07 10:30,7,103.12,103.15,103.12,103.15,2
20131101|2013-06-10 02:30,10,102.93,102.93,102.93,102.93,1
20131101|2013-06-10 03:00,10,102.76,102.76,102.71,102.71,2
20131101|2013-06-10 03:30,10,102.78,102.89,102.78,102.89,3
20131101|2013-06-10 04:00,10,103,103.05,103,103.05,6
20131101|2013-06-10 06:30,10,102.73,102.73,102.68,102.72,3
20131101|2013-06-10 07:00,10,102.71,102.81,102.71,102.81,5
20131101|2013-06-10 07:30,10,102.81,102.87,102.61,102.61,11
20131101|2013-06-10 08:00,10,102.58,102.87,102.58,102.78,10
20131101|2013-06-10 08:30,10,102.74,102.81,102.67,102.78,29
20131101|2013-06-10 09:00,10,102.79,102.9,102.66,102.9,11
20131101|2013-06-10 09:30,10,103.01,103.16,103.01,103.06,7
20131101|2013-06-10 10:00,10,102.85,102.85,102.84,102.84,2
20131101|2013-06-10 10:30,10,102.93,103.09,102.93,102.94,9
20131101|2013-06-10 11:00,10,102.88,102.88,102.88,102.88,1
20131101|2013-06-10 12:00,10,102.95,102.95,102.95,102.95,1
20131101|2013-06-10 12:30,10,102.79,102.99,102.79,102.98,4
20131101|2013-06-10 13:00,10,102.96,102.96,102.89,102.89,2
20131101|2013-06-11 01:30,11,102.62,102.62,102.62,102.62,1
20131101|2013-06-11 03:30,11,102.74,102.74,102.74,102.74,2
20131101|2013-06-11 04:00,11,102.6,102.6,102.53,102.53,2
20131101|2013-06-11 04:30,11,102.53,102.53,102.53,102.53,5
20131101|2013-06-11 05:30,11,102.21,102.21,101.77,101.82,21
20131101|2013-06-11 06:00,11,102.01,102.01,101.77,101.77,10
20131101|2013-06-11 06:30,11,101.64,101.65,101.56,101.61,11
20131101|2013-06-11 07:00,11,101.73,101.73,101.5,101.53,4
20131101|2013-06-11 07:30,11,101.54,101.72,101.54,101.71,13
20131101|2013-06-11 08:00,11,101.52,101.52,101.1,101.12,7
20131101|2013-06-11 08:30,11,101.29,101.29,101.29,101.29,1
20131101|2013-06-11 13:00,11,101.2,101.91,101.2,101.91,4
20131101|2013-06-12 02:00,12,101.65,101.65,101.65,101.65,1
20131101|2013-06-12 02:30,12,101.97,101.97,101.97,101.97,1
20131101|2013-06-12 03:00,12,101.93,101.93,101.93,101.93,2
20131101|2013-06-12 08:00,12,102.22,102.43,102.22,102.43,2
20131101|2013-06-13 02:30,13,102.04,102.04,102.04,102.04,1
20131101|2013-06-13 03:00,13,101.97,101.97,101.97,101.97,2
20131101|2013-06-13 03:30,13,102.02,102.02,102.02,102.02,1
20131101|2013-06-13 05:00,13,102.3,102.3,102.3,102.3,1
20131101|2013-06-13 05:30,13,102.43,102.43,102.43,102.43,1
20131101|2013-06-13 06:30,13,102.33,102.33,102.33,102.33,1
20131101|2013-06-14 03:00,14,103.84,103.98,103.84,103.98,2
20131101|2013-06-14 06:30,14,104.32,104.32,104.32,104.32,1
20131101|2013-06-14 11:00,14,104.76,104.9,104.76,104.9,36
20131101|2013-06-17 04:30,17,105.16,105.16,105.16,105.16,1
20131101|2013-06-17 05:00,17,105.27,105.27,105.27,105.27,2
20131101|2013-06-17 06:30,17,104.96,104.96,104.96,104.96,1
20131101|2013-06-17 08:30,17,105.1,105.1,105.1,105.1,9
20131101|2013-06-18 06:30,18,104.27,104.31,104.27,104.31,2
20131101|2013-06-20 02:30,20,103.69,103.69,103.69,103.69,1
20131101|2013-06-20 03:00,20,103.12,103.54,103.12,103.54,3
20131101|2013-06-20 06:00,20,103.32,103.32,103.32,103.32,4
20131101|2013-06-20 06:30,20,103.38,103.38,103.38,103.38,1
20131101|2013-06-20 07:30,20,103.09,103.14,103,103,3
20131101|2013-06-20 08:00,20,102.91,102.95,102.35,102.44,11
20131101|2013-06-20 08:30,20,102.34,102.42,102.12,102.17,13
20131101|2013-06-20 09:00,20,102.17,102.17,101.65,101.84,26
20131101|2013-06-20 09:30,20,101.7,101.77,101.69,101.69,4
20131101|2013-06-20 10:00,20,101.96,102.07,101.91,101.91,15
20131101|2013-06-20 10:30,20,101.95,101.98,101.62,101.88,12
20131101|2013-06-20 12:00,20,101.65,101.71,101.39,101.42,15
20131101|2013-06-20 12:30,20,101.38,101.47,101.33,101.37,18
20131101|2013-06-20 13:00,20,101.52,101.8,101.04,101.04,21
20131101|2013-06-20 13:30,20,101.06,101.06,100.97,100.99,4
20131101|2013-06-21 01:30,21,101.52,101.52,101.52,101.52,1
20131101|2013-06-21 02:00,21,101.52,101.52,101.52,101.52,1
20131101|2013-06-21 02:30,21,101.76,101.86,101.72,101.78,5
20131101|2013-06-21 03:00,21,101.65,101.94,101.65,101.94,14
20131101|2013-06-21 03:30,21,101.89,101.92,101.84,101.92,6
20131101|2013-06-21 04:00,21,101.93,101.93,101.79,101.83,10
20131101|2013-06-21 04:30,21,101.8,101.81,101.76,101.77,10
20131101|2013-06-21 05:00,21,101.74,101.77,101.7,101.7,6
20131101|2013-06-21 05:30,21,101.68,101.68,101.51,101.51,7
20131101|2013-06-21 06:00,21,101.55,101.64,101.55,101.64,2
20131101|2013-06-21 06:30,21,101.54,101.59,101.44,101.59,4
20131101|2013-06-21 07:00,21,101.59,101.59,101.42,101.45,3
20131101|2013-06-21 07:30,21,101.11,101.22,101.11,101.22,2
20131101|2013-06-21 08:00,21,101.09,101.09,100.9,100.9,5
20131101|2013-06-21 08:30,21,100.68,100.68,100.34,100.42,6
20131101|2013-06-21 09:00,21,100.3,100.3,99.54,99.54,3
20131101|2013-06-21 09:30,21,99.6,99.6,99.6,99.6,1
20131101|2013-06-21 10:00,21,99.58,99.58,99.58,99.58,1
20131101|2013-06-21 11:00,21,99.21,99.21,99.15,99.15,2
20131101|2013-06-21 12:30,21,99.57,99.59,99.51,99.51,4
20131101|2013-06-21 13:00,21,99.61,99.75,99.37,99.75,11
20131101|2013-06-21 13:30,21,99.75,99.75,99.75,99.75,3
20131101|2013-06-24 01:30,24,98.96,98.96,98.89,98.89,3
20131101|2013-06-24 02:00,24,98.81,99.02,98.81,98.87,4
20131101|2013-06-24 02:30,24,99.03,99.3,99.02,99.3,10
20131101|2013-06-24 03:00,24,99.33,99.33,99.09,99.09,4
20131101|2013-06-24 03:30,24,99.44,99.51,99.44,99.51,3
20131101|2013-06-24 04:00,24,99.5,99.54,99.46,99.46,5
20131101|2013-06-24 04:30,24,99.6,99.64,99.6,99.64,2
20131101|2013-06-24 05:00,24,99.83,99.93,99.83,99.93,3
20131101|2013-06-24 05:30,24,99.82,99.82,99.68,99.68,2
20131101|2013-06-24 06:00,24,99.77,99.79,99.68,99.68,6
20131101|2013-06-24 06:30,24,99.5,99.64,99.43,99.62,6
20131101|2013-06-24 08:00,24,99.61,99.61,99.05,99.05,4
20131101|2013-06-24 08:30,24,98.98,99.44,98.98,99.24,12
20131101|2013-06-24 09:00,24,99.08,99.08,98.76,98.87,8
20131101|2013-06-24 09:30,24,98.82,99.08,98.82,99.08,7
20131101|2013-06-24 10:00,24,98.82,98.93,98.82,98.93,2
20131101|2013-06-24 10:30,24,98.9,98.9,98.9,98.9,1
20131101|2013-06-24 11:00,24,99.14,99.22,99.12,99.12,3
20131101|2013-06-24 11:30,24,99.33,99.41,99.29,99.29,5
20131101|2013-06-24 14:00,24,100,100.06,100,100.02,6
20131101|2013-06-24 14:30,24,99.87,99.87,99.87,99.87,3
20131101|2013-06-25 01:00,25,99.9,100.01,99.9,100.01,2
20131101|2013-06-25 01:30,25,100.06,100.21,100.06,100.19,10
20131101|2013-06-25 02:00,25,100.06,100.22,100.06,100.2,6
20131101|2013-06-25 02:30,25,100.23,100.41,100.23,100.41,8
20131101|2013-06-25 03:00,25,100.37,100.46,100.28,100.46,18
20131101|2013-06-25 03:30,25,100.47,100.83,100.47,100.83,5
20131101|2013-06-25 04:00,25,100.83,100.83,100.78,100.78,2
20131101|2013-06-25 04:30,25,100.77,100.77,100.61,100.69,5
20131101|2013-06-25 05:00,25,100.63,100.63,100.63,100.63,1
20131101|2013-06-25 05:30,25,100.68,100.73,100.66,100.66,4
20131101|2013-06-25 06:30,25,100.39,100.39,100.39,100.39,1
20131101|2013-06-25 07:00,25,100.24,100.24,100.24,100.24,1
20131101|2013-06-25 07:30,25,100.37,100.72,100.35,100.72,7
20131101|2013-06-25 08:00,25,100.44,100.67,100.34,100.63,24
20131101|2013-06-25 08:30,25,100.53,100.54,100.24,100.36,38
20131101|2013-06-26 02:00,26,99.83,99.83,99.83,99.83,1
20131101|2013-06-26 02:30,26,99.79,99.8,99.71,99.72,9
20131101|2013-06-26 03:00,26,99.91,100.32,99.91,100.27,16
20131101|2013-06-26 03:30,26,100.47,100.47,100.42,100.44,6
20131101|2013-06-26 04:30,26,100.1,100.11,100.04,100.04,10
20131101|2013-06-26 05:00,26,100.17,100.21,100.12,100.18,16
20131101|2013-06-26 05:30,26,100.18,100.18,100.11,100.11,6
20131101|2013-06-26 06:00,26,100.09,100.44,100.08,100.41,14
20131101|2013-06-26 06:30,26,100.33,100.33,100.3,100.32,5
20131101|2013-06-26 07:00,26,100.13,100.32,100.09,100.32,13
20131101|2013-06-26 07:30,26,100.28,100.33,100.24,100.24,10
20131101|2013-06-26 08:00,26,100.22,100.59,100.2,100.59,18
20131101|2013-06-26 08:30,26,100.39,100.39,100.39,100.39,1
20131101|2013-06-26 09:30,26,100.06,100.06,99.35,99.6,7
20131101|2013-06-26 10:00,26,99.63,99.76,99.63,99.75,9
20131101|2013-06-26 10:30,26,99.79,99.79,99.78,99.78,2
20131101|2013-06-27 03:30,27,100.96,100.96,100.96,100.96,1
20131101|2013-06-27 05:30,27,100.91,100.96,100.88,100.88,13
20131101|2013-06-27 06:00,27,100.85,100.94,100.8,100.91,16
20131101|2013-06-27 06:30,27,101,101.04,100.86,100.94,28
20131101|2013-06-27 07:00,27,101.09,101.13,101.09,101.13,3
20131101|2013-06-27 07:30,27,101.13,101.13,100.82,100.82,10
20131101|2013-06-27 08:00,27,100.68,101.18,100.68,101.18,8
20131101|2013-06-27 08:30,27,101.18,101.18,101.15,101.15,3
20131101|2013-06-27 09:00,27,101.11,101.18,101.08,101.18,5
20131101|2013-06-27 09:30,27,101.25,101.3,101.25,101.3,2
20131101|2013-06-27 10:00,27,101.43,101.73,101.43,101.73,11
20131101|2013-06-27 10:30,27,101.75,101.95,101.73,101.95,7
20131101|2013-06-28 02:00,28,101.82,101.95,101.82,101.95,7
20131101|2013-06-28 02:30,28,101.98,102.13,101.97,102.13,7
20131101|2013-06-28 03:00,28,102.1,102.1,101.87,101.9,15
20131101|2013-06-28 03:30,28,101.97,102.15,101.91,101.93,16
20131101|2013-06-28 04:00,28,101.93,102.06,101.92,102.06,10
20131101|2013-06-28 04:30,28,102.12,102.12,101.92,101.92,3
20131101|2013-06-28 05:00,28,101.93,101.93,101.92,101.92,4
20131101|2013-06-28 06:00,28,101.53,101.53,101.53,101.53,1
20131101|2013-06-28 06:30,28,101.71,101.71,101.71,101.71,1
20131101|2013-06-28 07:00,28,101.81,101.81,101.81,101.81,1
20131101|2013-06-28 07:30,28,101.83,101.83,101.6,101.6,2
20131101|2013-06-28 08:00,28,101.55,101.7,101.55,101.7,2
20131101|2013-06-28 08:30,28,101.78,101.93,101.52,101.52,10
20131101|2013-06-28 09:00,28,101.8,101.8,101.38,101.73,6
20131101|2013-06-28 09:30,28,101.95,101.95,101.82,101.82,3
20131101|2013-06-28 10:00,28,101.87,101.96,101.23,101.25,12
20131101|2013-06-28 10:30,28,101.29,101.29,101.29,101.29,1
20131101|2013-06-28 11:00,28,101.54,101.61,101.45,101.61,5
20131101|2013-06-28 11:30,28,101.55,101.55,101.4,101.5,4
20131101|2013-06-28 12:00,28,101.68,101.68,101.68,101.68,1
20131101|2013-06-28 12:30,28,101.55,101.55,101.41,101.41,2
20131101|2013-06-28 13:00,28,101.72,101.72,101.34,101.34,5
20131101|2013-07-01 01:00,1,100.85,100.92,100.85,100.92,2
20131101|2013-07-01 02:00,1,101.03,101.03,100.88,100.88,2
20131101|2013-07-01 02:30,1,101.03,101.04,101.03,101.04,3
20131101|2013-07-01 03:00,1,100.96,101.03,100.88,100.89,9
20131101|2013-07-01 03:30,1,100.9,100.97,100.9,100.92,9
20131101|2013-07-01 04:00,1,100.91,101.48,100.91,101.48,7
20131101|2013-07-01 04:30,1,101.62,101.62,101.62,101.62,2
20131101|2013-07-01 06:00,1,101.28,101.28,101.28,101.28,1
20131101|2013-07-01 06:30,1,101.34,101.45,101.34,101.4,5
20131101|2013-07-01 07:00,1,101.56,101.59,101.42,101.42,3
20131101|2013-07-01 07:30,1,101.42,101.57,101.42,101.57,2
20131101|2013-07-01 08:00,1,101.77,101.77,101.72,101.75,3
20131101|2013-07-01 08:30,1,101.89,101.9,101.76,101.84,4
20131101|2013-07-01 09:00,1,101.8,102.12,101.8,101.94,7
20131101|2013-07-01 09:30,1,101.91,102.01,101.91,101.95,8
20131101|2013-07-01 10:00,1,101.93,101.93,101.6,101.6,7
20131101|2013-07-01 10:30,1,101.69,101.69,101.46,101.46,6
20131101|2013-07-01 11:00,1,101.16,101.2,101.16,101.2,2
20131101|2013-07-01 11:30,1,101.27,101.27,101.26,101.26,4
20131101|2013-07-01 12:00,1,101.52,101.52,101.52,101.52,1
20131101|2013-07-01 12:30,1,101.43,101.52,101.4,101.4,3
20131101|2013-07-01 13:00,1,101.31,101.35,101.31,101.35,2
20131101|2013-07-02 02:00,2,101.74,101.89,101.74,101.89,6
20131101|2013-07-02 02:30,2,101.92,101.92,101.79,101.79,3
20131101|2013-07-02 03:00,2,101.7,101.8,101.51,101.54,15
20131101|2013-07-02 03:30,2,101.54,101.75,101.54,101.7,7
20131101|2013-07-02 04:00,2,101.77,101.77,101.63,101.63,12
20131101|2013-07-02 04:30,2,101.66,101.68,101.58,101.61,10
20131101|2013-07-02 05:00,2,101.73,101.73,101.58,101.65,7
20131101|2013-07-02 05:30,2,101.65,101.71,101.58,101.58,5
20131101|2013-07-02 06:00,2,101.69,101.9,101.66,101.9,5
20131101|2013-07-02 06:30,2,101.79,101.82,101.76,101.77,6
20131101|2013-07-02 07:00,2,101.82,101.83,101.66,101.66,3
20131101|2013-07-02 07:30,2,101.68,101.76,101.68,101.76,4
20131101|2013-07-02 08:00,2,101.8,102.09,101.8,102.09,8
20131101|2013-07-02 08:30,2,102.14,102.18,102.14,102.18,2
20131101|2013-07-02 09:00,2,102.06,102.3,102.06,102.26,7
20131101|2013-07-02 09:30,2,102.13,102.13,102.01,102.01,6
20131101|2013-07-02 10:00,2,102.05,102.09,101.89,102.09,5
20131101|2013-07-02 10:30,2,102.15,102.16,102.05,102.16,5
20131101|2013-07-02 11:30,2,102.04,102.04,102.04,102.04,1
20131101|2013-07-02 12:00,2,101.96,101.96,101.96,101.96,2
20131101|2013-07-02 12:30,2,102.02,102.37,102.02,102.37,19
20131101|2013-07-02 13:00,2,102.43,102.51,102.43,102.49,5
20131101|2013-07-02 23:30,3,103.52,103.52,103.52,103.52,1
20131101|2013-07-03 01:30,3,103.29,103.29,103.29,103.29,1
20131101|2013-07-03 02:00,3,103.23,103.23,103.1,103.1,9
20131101|2013-07-03 02:30,3,103.13,103.13,103.04,103.04,2
20131101|2013-07-03 03:00,3,103.18,103.2,103.02,103.18,11
20131101|2013-07-03 03:30,3,103.24,103.24,102.93,102.93,9
20131101|2013-07-03 04:00,3,102.95,103.1,102.95,103.1,2
20131101|2013-07-03 04:30,3,103.13,103.15,103.07,103.15,5
20131101|2013-07-03 05:00,3,103.09,103.18,103.09,103.13,9
20131101|2013-07-03 05:30,3,103.09,103.14,103.07,103.07,6
20131101|2013-07-03 06:00,3,103.15,103.44,103.15,103.44,12
20131101|2013-07-03 06:30,3,103.45,103.59,103.4,103.59,9
20131101|2013-07-03 07:00,3,103.55,103.98,103.55,103.98,2
20131101|2013-07-03 07:30,3,103.75,103.75,103.75,103.75,1
20131101|2013-07-03 08:00,3,103.66,103.82,103.58,103.82,9
20131101|2013-07-03 08:30,3,103.75,103.83,103.63,103.63,6
20131101|2013-07-03 09:00,3,103.63,103.73,103.56,103.73,12
20131101|2013-07-03 09:30,3,104.03,104.03,103.72,103.86,13
20131101|2013-07-04 02:00,5,103.9,104.05,103.86,104.05,4
20131101|2013-07-04 02:30,5,103.96,103.96,103.87,103.87,5
20131101|2013-07-04 03:00,5,103.7,103.74,103.58,103.69,12
20131101|2013-07-04 03:30,5,103.82,103.82,103.61,103.61,6
20131101|2013-07-04 04:00,5,103.47,103.49,103.47,103.49,2
20131101|2013-07-04 04:30,5,103.47,103.47,103.4,103.42,4
20131101|2013-07-04 05:30,5,103.42,103.44,103.42,103.44,3
20131101|2013-07-04 06:00,5,103.45,103.47,103.45,103.45,5
20131101|2013-07-04 06:30,5,103.4,103.4,103.25,103.28,6
20131101|2013-07-04 07:30,5,103.4,103.4,103.33,103.4,4
20131101|2013-07-04 08:00,5,103.53,103.67,103.48,103.6,14
20131101|2013-07-04 08:30,5,103.65,103.65,103.65,103.65,3
20131101|2013-07-04 09:30,5,103.73,103.73,103.57,103.57,4
20131101|2013-07-05 03:00,5,103.69,104.01,103.69,103.93,10
20131101|2013-07-05 03:30,5,103.86,103.97,103.72,103.72,13
20131101|2013-07-05 04:00,5,103.71,103.88,103.71,103.81,6
20131101|2013-07-05 04:30,5,103.73,103.73,103.57,103.65,12
20131101|2013-07-05 05:00,5,103.71,103.81,103.71,103.81,7
20131101|2013-07-05 05:30,5,103.84,104.77,103.84,104.76,9
20131101|2013-07-05 06:00,5,104.82,104.82,104.34,104.34,3
20131101|2013-07-05 06:30,5,104.51,104.51,104.51,104.51,1
20131101|2013-07-05 07:30,5,104.62,104.99,104.62,104.9,8
20131101|2013-07-05 08:00,5,104.35,104.5,104.35,104.39,4
20131101|2013-07-05 08:30,5,104.37,104.38,104.22,104.28,9
20131101|2013-07-05 09:00,5,104.27,104.57,104.26,104.49,6
20131101|2013-07-05 09:30,5,104.6,104.68,104.54,104.54,7
20131101|2013-07-05 10:00,5,104.67,104.98,104.67,104.98,11
20131101|2013-07-08 02:00,8,105.17,105.41,105.17,105.41,3
20131101|2013-07-08 02:30,8,105.45,105.51,105.45,105.51,4
20131101|2013-07-08 03:00,8,105.52,105.56,104.94,105.1,11
20131101|2013-07-08 03:30,8,105.06,105.11,105.06,105.11,3
20131101|2013-07-08 04:00,8,105.14,105.14,105.14,105.14,2
20131101|2013-07-08 05:00,8,105.05,105.05,105.05,105.05,2
20131101|2013-07-08 05:30,8,105.09,105.09,105.09,105.09,2
20131101|2013-07-08 06:00,8,105.03,105.03,105.03,105.03,1
20131101|2013-07-08 06:30,8,104.96,105.04,104.96,105.04,2
20131101|2013-07-08 07:00,8,105.14,105.2,105.14,105.2,2
20131101|2013-07-08 08:00,8,105.05,105.21,105.05,105.1,13
20131101|2013-07-08 08:30,8,105.03,105.03,105.03,105.03,1
20131101|2013-07-08 09:30,8,105.31,105.31,105.21,105.21,3
20131101|2013-07-08 10:00,8,105.43,105.47,105.4,105.47,4
20131101|2013-07-08 10:30,8,105.61,105.61,105.61,105.61,1
20131101|2013-07-08 11:00,8,105.34,105.4,105.34,105.4,2
20131101|2013-07-08 11:30,8,105.3,105.3,105.3,105.3,1
20131101|2013-07-08 13:00,8,105.3,105.3,105.3,105.3,1
20131101|2013-07-09 01:30,9,105.38,105.38,105.38,105.38,1
20131101|2013-07-09 02:00,9,105.3,105.3,105.3,105.3,1
20131101|2013-07-09 03:00,9,105.13,105.3,105.12,105.3,7
20131101|2013-07-09 03:30,9,105.28,105.32,105.26,105.27,5
20131101|2013-07-09 04:00,9,105.24,105.24,105.24,105.24,1
20131101|2013-07-09 05:00,9,105.34,105.34,105.34,105.34,2
20131101|2013-07-09 06:30,9,105.31,105.34,105.31,105.34,2
20131101|2013-07-09 07:00,9,105.2,105.21,104.98,104.98,7
20131101|2013-07-09 07:30,9,105.1,105.1,105.07,105.07,2
20131101|2013-07-09 08:00,9,105.25,105.25,105.22,105.22,3
20131101|2013-07-09 08:30,9,105.37,105.38,105.36,105.38,3
20131101|2013-07-09 09:00,9,105.28,105.46,105.28,105.46,3
20131101|2013-07-09 09:30,9,105.16,105.39,105.16,105.37,5
20131101|2013-07-09 10:00,9,105.55,105.58,105.5,105.58,8
20131101|2013-07-09 10:30,9,105.6,105.6,105.43,105.43,4
20131101|2013-07-10 01:00,10,105.92,105.92,105.92,105.92,1
20131101|2013-07-10 02:00,10,106.12,106.12,106.12,106.12,1
20131101|2013-07-10 02:30,10,106.35,106.37,106.33,106.37,3
20131101|2013-07-10 03:30,10,106.18,106.19,106.14,106.14,5
20131101|2013-07-10 04:00,10,106.17,106.17,106.08,106.08,2
20131101|2013-07-10 04:30,10,106.11,106.11,106.07,106.1,3
20131101|2013-07-10 05:30,10,106.2,106.2,106.06,106.12,4
20131101|2013-07-10 06:00,10,106.26,106.26,106.26,106.26,1
20131101|2013-07-10 06:30,10,106.25,106.25,106.25,106.25,1
20131101|2013-07-10 07:00,10,106.16,106.17,106.16,106.17,2
20131101|2013-07-10 07:30,10,106.44,106.44,106.44,106.44,1
20131101|2013-07-10 08:00,10,106.28,106.52,106.28,106.5,4
20131101|2013-07-10 08:30,10,106.34,106.42,106.3,106.3,8
20131101|2013-07-10 09:00,10,105.92,105.92,105.82,105.88,4
20131101|2013-07-10 09:30,10,106.03,106.23,105.93,106.23,10
20131101|2013-07-10 10:00,10,106.22,106.38,106.12,106.12,8
20131101|2013-07-10 10:30,10,106.13,106.18,106.02,106.06,12
20131101|2013-07-10 12:00,10,106.11,106.24,106.11,106.24,4
20131101|2013-07-10 12:30,10,106.32,106.32,106.23,106.32,4
20131101|2013-07-10 13:00,10,106.21,106.43,106.1,106.34,14
20131101|2013-07-10 13:30,10,106.29,106.29,106.29,106.29,2
20131101|2013-07-11 00:00,11,106.43,106.43,106.43,106.43,1
20131101|2013-07-11 00:30,11,106.52,106.52,106.52,106.52,1
20131101|2013-07-11 01:30,11,106.44,106.44,106.44,106.44,1
20131101|2013-07-11 03:00,11,106.65,106.65,106.62,106.62,3
20131101|2013-07-11 03:30,11,106.53,106.53,106.45,106.45,2
20131101|2013-07-11 04:00,11,106.23,106.23,106.03,106.03,3
20131101|2013-07-11 04:30,11,106.08,106.12,106.05,106.06,4
20131101|2013-07-11 05:00,11,106.02,106.02,106.02,106.02,1
20131101|2013-07-11 05:30,11,106.14,106.14,106.14,106.14,1
20131101|2013-07-11 06:00,11,106.12,106.12,106.12,106.12,1
20131101|2013-07-11 07:00,11,106.26,106.32,106.16,106.16,5
20131101|2013-07-11 07:30,11,106.13,106.26,106.13,106.26,2
20131101|2013-07-11 08:00,11,106.33,106.33,106.23,106.23,3
20131101|2013-07-11 08:30,11,106.29,106.36,106.23,106.36,4
20131101|2013-07-11 09:00,11,106.34,106.34,106.1,106.1,4
20131101|2013-07-11 09:30,11,106.18,106.27,105.89,105.89,10
20131101|2013-07-11 10:00,11,105.69,105.99,105.67,105.99,10
20131101|2013-07-11 10:30,11,106,106,105.86,105.86,3
20131101|2013-07-11 11:00,11,105.56,105.69,105.56,105.69,3
20131101|2013-07-12 01:00,12,105.89,105.89,105.77,105.77,3
20131101|2013-07-12 02:00,12,105.89,105.89,105.79,105.79,3
20131101|2013-07-12 02:30,12,105.83,105.83,105.83,105.83,1
20131101|2013-07-12 03:30,12,105.9,105.9,105.9,105.9,1
20131101|2013-07-12 04:00,12,105.93,105.93,105.93,105.93,1
20131101|2013-07-12 04:30,12,105.91,105.91,105.91,105.91,1
20131101|2013-07-12 05:00,12,105.91,105.91,105.88,105.88,2
20131101|2013-07-12 06:00,12,106.05,106.07,106.05,106.07,2
20131101|2013-07-12 08:00,12,106.2,106.32,106.2,106.32,5
20131101|2013-07-12 08:30,12,106.16,106.33,106.16,106.23,7
20131101|2013-07-12 09:00,12,106.25,106.49,106.25,106.39,17
20131101|2013-07-12 09:30,12,106.06,106.19,106,106.17,50
20131101|2013-07-12 10:00,12,106.2,106.59,106.17,106.59,55
20131101|2013-07-12 10:30,12,106.53,106.57,106.52,106.52,16
20131101|2013-07-12 11:00,12,106.54,106.57,106.51,106.57,5
20131101|2013-07-12 11:30,12,106.62,106.85,106.51,106.57,15
20131101|2013-07-12 12:00,12,106.57,106.57,106.57,106.57,1
20131101|2013-07-12 13:00,12,106.79,106.79,106.79,106.79,1
20131101|2013-07-15 01:30,15,106.84,106.84,106.84,106.84,1
20131101|2013-07-15 03:30,15,106.44,106.46,106.44,106.46,2
20131101|2013-07-15 04:00,15,106.44,106.45,106.44,106.45,5
20131101|2013-07-15 04:30,15,106.34,106.34,106.34,106.34,1
20131101|2013-07-15 05:00,15,106.35,106.35,106.24,106.24,2
20131101|2013-07-15 06:00,15,106.08,106.08,106.08,106.08,1
20131101|2013-07-15 07:30,15,106.06,106.15,106,106.15,7
20131101|2013-07-15 08:00,15,106.2,106.2,106.2,106.2,1
20131101|2013-07-15 08:30,15,106.47,106.51,106.47,106.51,2
20131101|2013-07-15 09:00,15,106.57,106.63,106.55,106.63,3
20131101|2013-07-15 09:30,15,106.56,106.62,106.56,106.62,3
20131101|2013-07-15 10:00,15,106.45,106.67,106.45,106.65,6
20131101|2013-07-15 10:30,15,106.68,106.68,106.65,106.65,2
20131101|2013-07-15 11:00,15,106.7,106.7,106.67,106.67,2
20131101|2013-07-15 11:30,15,106.62,106.62,106.62,106.62,1
20131101|2013-07-15 12:00,15,106.61,106.61,106.61,106.61,1
20131101|2013-07-15 14:00,15,106.74,106.74,106.74,106.74,2
20131101|2013-07-16 02:00,16,106.46,106.46,106.46,106.46,1
20131101|2013-07-16 02:30,16,106.46,106.46,106.46,106.46,1
20131101|2013-07-16 03:00,16,106.43,106.71,106.43,106.71,7
20131101|2013-07-16 03:30,16,106.69,106.88,106.64,106.88,7
20131101|2013-07-16 04:00,16,106.95,107.13,106.85,107.13,8
20131101|2013-07-16 04:30,16,107.1,107.1,106.99,107,8
20131101|2013-07-16 05:00,16,107.15,107.15,107.04,107.07,4
20131101|2013-07-16 05:30,16,107.04,107.04,107.03,107.03,3
20131101|2013-07-16 06:00,16,107.09,107.14,107.07,107.14,4
20131101|2013-07-16 06:30,16,107.05,107.23,107.05,107.19,7
20131101|2013-07-16 07:00,16,107.16,107.16,107.05,107.05,5
20131101|2013-07-16 08:00,16,107.03,107.04,106.95,106.95,12
20131101|2013-07-16 08:30,16,106.91,106.97,106.8,106.97,5
20131101|2013-07-16 09:00,16,107.06,107.06,106.91,106.91,4
20131101|2013-07-16 09:30,16,106.66,106.71,106.47,106.49,11
20131101|2013-07-16 10:00,16,106.62,106.72,106.62,106.72,3
20131101|2013-07-16 10:30,16,106.88,106.88,106.88,106.88,1
20131101|2013-07-16 11:00,16,106.79,106.88,106.79,106.84,3
20131101|2013-07-16 11:30,16,106.89,106.92,106.88,106.88,3
20131101|2013-07-16 12:30,16,106.87,106.87,106.87,106.87,1
20131101|2013-07-16 13:00,16,106.96,107.03,106.8,106.8,5
20131101|2013-07-16 13:30,16,106.77,106.77,106.75,106.75,8
20131101|2013-07-17 02:00,17,106.18,106.3,106.13,106.3,3
20131101|2013-07-17 03:00,17,106.22,106.33,106.22,106.22,5
20131101|2013-07-17 03:30,17,106.17,106.17,106.12,106.14,5
20131101|2013-07-17 04:00,17,106.19,106.19,106.19,106.19,2
20131101|2013-07-17 04:30,17,106.47,106.47,106.47,106.47,4
20131101|2013-07-17 05:00,17,106.45,106.45,106.45,106.45,2
20131101|2013-07-17 05:30,17,106.44,106.51,106.41,106.41,3
20131101|2013-07-17 06:00,17,106.46,106.51,106.46,106.51,2
20131101|2013-07-17 06:30,17,106.6,106.67,106.6,106.67,2
20131101|2013-07-17 07:00,17,106.7,106.73,106.55,106.55,4
20131101|2013-07-17 07:30,17,106.72,106.91,106.6,106.91,6
20131101|2013-07-17 08:00,17,106.98,106.98,106.8,106.88,5
20131101|2013-07-17 08:30,17,106.87,106.87,106.65,106.65,11
20131101|2013-07-17 09:00,17,106.62,106.64,106.62,106.64,3
20131101|2013-07-17 09:30,17,106.77,107.14,106.68,107.05,24
20131101|2013-07-17 10:00,17,107.18,107.19,107.12,107.15,5
20131101|2013-07-17 10:30,17,107.25,107.25,107.17,107.2,3
20131101|2013-07-17 11:00,17,107.09,107.09,107.08,107.08,2
20131101|2013-07-17 12:00,17,107.1,107.1,107.1,107.1,1
20131101|2013-07-17 12:30,17,107.14,107.14,107.09,107.09,3
20131101|2013-07-17 13:00,17,107.08,107.3,107.08,107.3,7
20131101|2013-07-17 13:30,17,107.31,107.31,107.31,107.31,1
20131101|2013-07-18 02:00,18,107.16,107.16,107.16,107.16,1
20131101|2013-07-18 02:30,18,107.1,107.1,107.1,107.1,1
20131101|2013-07-18 03:00,18,107.15,107.24,107.15,107.22,6
20131101|2013-07-18 03:30,18,107.11,107.11,107.03,107.03,2
20131101|2013-07-18 04:00,18,107.04,107.04,106.77,106.84,15
20131101|2013-07-18 04:30,18,106.83,106.88,106.83,106.88,2
20131101|2013-07-18 05:30,18,106.8,106.9,106.8,106.9,4
20131101|2013-07-18 06:00,18,106.82,107.02,106.82,107.02,2
20131101|2013-07-18 06:30,18,107.01,107.01,106.92,106.92,4
20131101|2013-07-18 07:00,18,106.96,106.96,106.96,106.96,2
20131101|2013-07-18 07:30,18,107.04,107.06,107,107,5
20131101|2013-07-18 08:00,18,107.1,107.18,107.1,107.17,7
20131101|2013-07-18 08:30,18,107.16,107.21,107.16,107.21,3
20131101|2013-07-18 09:00,18,107.21,107.39,107.21,107.32,10
20131101|2013-07-18 09:30,18,107.44,107.44,107.36,107.4,15
20131101|2013-07-18 10:00,18,107.3,107.3,107.24,107.26,3
20131101|2013-07-18 10:30,18,107.27,107.33,107.27,107.32,6
20131101|2013-07-18 11:00,18,107.27,107.27,107.18,107.18,10
20131101|2013-07-18 11:30,18,107.17,107.17,107.17,107.17,1
20131101|2013-07-18 12:30,18,107.42,107.43,107.42,107.43,2
20131101|2013-07-18 13:00,18,107.3,107.33,107.3,107.31,8
20131101|2013-07-18 13:30,18,107.3,107.3,107.28,107.28,4
20131101|2013-07-19 02:30,19,107.26,107.26,107.26,107.26,1
20131101|2013-07-19 06:30,19,107.48,107.48,107.48,107.48,1
20131101|2013-07-19 08:30,19,107.19,107.19,106.92,107.1,5
20131101|2013-07-19 10:00,19,107.27,107.27,106.87,106.92,13
20131101|2013-07-19 10:30,19,106.5,106.5,106.5,106.5,15
20131101|2013-07-19 11:00,19,106.52,106.73,106.51,106.55,14
20131101|2013-07-19 11:30,19,106.51,106.51,105.92,105.92,10
20131101|2013-07-19 12:00,19,105.83,105.83,105.64,105.64,9
20131101|2013-07-19 14:30,19,106.88,106.88,106.88,106.88,2
20131101|2013-07-22 02:00,22,106.96,106.96,106.96,106.96,1
20131101|2013-07-22 02:30,22,106.77,106.77,106.77,106.77,1
20131101|2013-07-22 03:00,22,106.89,106.98,106.89,106.98,2
20131101|2013-07-22 03:30,22,106.95,106.95,106.71,106.71,5
20131101|2013-07-22 04:00,22,106.73,106.73,106.71,106.71,2
20131101|2013-07-22 04:30,22,106.81,106.89,106.81,106.86,4
20131101|2013-07-22 06:00,22,106.88,106.88,106.88,106.88,1
20131101|2013-07-22 07:30,22,106.9,106.99,106.9,106.94,7
20131101|2013-07-22 08:00,22,107.03,107.1,106.92,106.92,13
20131101|2013-07-22 08:30,22,106.99,106.99,106.75,106.8,10
20131101|2013-07-22 09:00,22,106.79,106.89,106.4,106.4,13
20131101|2013-07-22 09:30,22,106.39,106.39,106.16,106.27,48
20131101|2013-07-22 10:00,22,106.24,106.24,106.05,106.21,10
20131101|2013-07-22 10:30,22,106.25,106.36,106.25,106.28,6
20131101|2013-07-22 11:00,22,106.29,106.29,106.09,106.09,16
20131101|2013-07-22 11:30,22,106.26,106.45,106.24,106.38,21
20131101|2013-07-22 12:00,22,106.41,106.61,106.41,106.46,15
20131101|2013-07-22 12:30,22,106.41,106.56,106.41,106.46,6
20131101|2013-07-22 13:00,22,106.62,106.62,106.39,106.46,11
20131101|2013-07-22 13:30,22,106.34,106.34,106.34,106.34,1
20131101|2013-07-23 02:00,23,106.47,106.47,106.47,106.47,2
20131101|2013-07-23 02:30,23,106.53,106.57,106.25,106.26,9
20131101|2013-07-23 03:00,23,106.26,106.29,106.25,106.27,5
20131101|2013-07-23 03:30,23,106.28,106.3,106.19,106.2,9
20131101|2013-07-23 04:00,23,106.12,106.16,105.99,106.12,11
20131101|2013-07-23 04:30,23,106.15,106.39,106.14,106.39,6
20131101|2013-07-23 05:00,23,106.5,106.5,106.5,106.5,2
20131101|2013-07-23 06:00,23,106.16,106.2,106.16,106.19,4
20131101|2013-07-23 06:30,23,106.27,106.27,106.27,106.27,1
20131101|2013-07-23 07:00,23,106.39,106.44,106.34,106.43,12
20131101|2013-07-23 07:30,23,106.43,106.64,106.43,106.64,48
20131101|2013-07-23 08:00,23,106.79,106.9,106.68,106.76,57
20131101|2013-07-23 08:30,23,106.84,106.86,106.55,106.68,26
20131101|2013-07-23 09:00,23,106.68,106.74,106.62,106.74,34
20131101|2013-07-23 09:30,23,106.74,106.83,106.68,106.73,22
20131101|2013-07-23 10:00,23,106.8,106.89,106.78,106.78,19
20131101|2013-07-23 10:30,23,106.81,106.93,106.81,106.91,22
20131101|2013-07-23 11:00,23,106.82,106.82,106.82,106.82,1
20131101|2013-07-23 11:30,23,106.77,106.77,106.74,106.77,5
20131101|2013-07-23 12:00,23,106.83,106.86,106.82,106.82,3
20131101|2013-07-23 12:30,23,106.93,106.97,106.91,106.94,12
20131101|2013-07-24 02:00,24,106.69,106.81,106.69,106.81,5
20131101|2013-07-24 02:30,24,106.73,106.73,106.49,106.5,13
20131101|2013-07-24 03:00,24,106.47,106.51,106.33,106.43,6
20131101|2013-07-24 03:30,24,106.54,106.54,106.47,106.47,3
20131101|2013-07-24 04:00,24,106.48,106.48,106.31,106.36,7
20131101|2013-07-24 04:30,24,106.31,106.31,106.26,106.26,6
20131101|2013-07-24 05:00,24,106.32,106.36,106.32,106.34,3
20131101|2013-07-24 05:30,24,106.43,106.44,106.33,106.39,9
20131101|2013-07-24 06:00,24,106.37,106.42,106.34,106.34,9
20131101|2013-07-24 06:30,24,106.34,106.39,106.28,106.28,15
20131101|2013-07-24 07:00,24,106.28,106.28,106.09,106.09,13
20131101|2013-07-24 07:30,24,106.02,106.09,105.95,105.97,7
20131101|2013-07-24 08:00,24,105.85,106.01,105.85,106.01,16
20131101|2013-07-24 08:30,24,105.97,106.1,105.93,105.96,26
20131101|2013-07-24 09:00,24,105.99,106.08,105.9,105.91,28
20131101|2013-07-24 09:30,24,106.11,106.22,105.97,106.19,33
20131101|2013-07-24 10:00,24,106.1,106.1,105.87,105.93,28
20131101|2013-07-24 10:30,24,105.96,105.97,105.5,105.53,24
20131101|2013-07-24 11:00,24,105.65,105.65,105.26,105.26,9
20131101|2013-07-24 11:30,24,105.23,105.23,105.08,105.08,6
20131101|2013-07-25 02:30,25,105.46,105.46,105.46,105.46,1
20131101|2013-07-25 03:00,25,105.73,105.73,105.73,105.73,1
20131101|2013-07-25 05:00,25,105.36,105.36,105.36,105.36,1
20131101|2013-07-25 05:30,25,105.36,105.36,105.35,105.35,6
20131101|2013-07-25 06:30,25,105.49,105.49,105.49,105.49,1
20131101|2013-07-25 08:00,25,105.7,105.7,105.7,105.7,1
20131101|2013-07-25 08:30,25,105.75,105.76,105.62,105.66,19
20131101|2013-07-25 11:00,25,106.27,106.32,106.27,106.28,5
20131101|2013-07-25 11:30,25,106.16,106.38,106.16,106.37,12
20131101|2013-07-25 12:00,25,106.36,106.36,106.31,106.31,2
20131101|2013-07-25 12:30,25,106.28,106.28,106.26,106.26,3
20131101|2013-07-25 13:00,25,106.26,106.29,106.08,106.25,12
20131101|2013-07-25 13:30,25,106.16,106.16,106.16,106.16,1
20131101|2013-07-26 02:30,26,105.82,105.82,105.82,105.82,3
20131101|2013-07-26 03:00,26,105.54,105.58,105.54,105.58,3
20131101|2013-07-26 03:30,26,105.64,105.64,105.64,105.64,1
20131101|2013-07-26 05:00,26,105.76,105.76,105.76,105.76,1
20131101|2013-07-26 06:00,26,105.48,105.48,105.48,105.48,1
20131101|2013-07-26 06:30,26,105.47,105.52,105.46,105.49,4
20131101|2013-07-26 07:00,26,105.58,105.58,105.58,105.58,1
20131101|2013-07-26 07:30,26,105.51,105.51,105.51,105.51,1
20131101|2013-07-26 08:00,26,105.65,105.65,105.61,105.61,2
20131101|2013-07-26 08:30,26,105.8,105.8,105.7,105.7,3
20131101|2013-07-26 09:00,26,105.71,105.71,105.47,105.47,4
20131101|2013-07-26 09:30,26,105.34,105.36,105.19,105.19,22
20131101|2013-07-26 10:00,26,105.14,105.56,105.14,105.5,36
20131101|2013-07-26 10:30,26,105.47,105.6,105.47,105.52,30
20131101|2013-07-26 11:00,26,105.44,105.58,105.44,105.58,7
20131101|2013-07-26 11:30,26,105.61,105.61,105.45,105.46,18
20131101|2013-07-26 12:00,26,105.31,105.31,105.31,105.31,1
20131101|2013-07-26 13:00,26,105.51,105.68,105.47,105.68,9
20131101|2013-07-26 14:00,26,105.74,105.74,105.74,105.74,1
20131101|2013-07-29 01:30,29,105.47,105.47,105.47,105.47,1
20131101|2013-07-29 03:00,29,105.3,105.3,105.26,105.26,2
20131101|2013-07-29 03:30,29,105.25,105.25,105.25,105.25,1
20131101|2013-07-29 04:30,29,105.84,105.84,105.83,105.83,2
20131101|2013-07-29 06:00,29,105.86,105.86,105.86,105.86,1
20131101|2013-07-29 06:30,29,105.91,105.91,105.91,105.91,1
20131101|2013-07-29 07:00,29,105.97,105.97,105.97,105.97,1
20131101|2013-07-29 07:30,29,106.06,106.06,106.06,106.06,2
20131101|2013-07-29 08:00,29,106.16,106.16,105.99,106,7
20131101|2013-07-29 08:30,29,105.6,105.6,105.57,105.57,2
20131101|2013-07-29 09:30,29,105.71,106,105.71,106,4
20131101|2013-07-29 10:00,29,106.01,106.06,106.01,106.06,2
20131101|2013-07-29 10:30,29,105.91,105.91,105.76,105.89,6
20131101|2013-07-29 11:00,29,106.01,106.01,105.99,106,4
20131101|2013-07-29 11:30,29,106.2,106.2,106.03,106.04,10
20131101|2013-07-29 12:00,29,105.95,105.95,105.95,105.95,1
20131101|2013-07-29 12:30,29,106.09,106.09,106.01,106.01,7
20131101|2013-07-29 14:00,29,106.02,106.02,106.01,106.01,3
20131101|2013-07-29 14:30,29,105.93,105.93,105.93,105.93,1
20131101|2013-07-29 23:30,30,105.87,105.87,105.87,105.87,1
20131101|2013-07-30 00:30,30,105.73,105.73,105.68,105.68,2
20131101|2013-07-30 02:30,30,105.47,105.63,105.47,105.63,2
20131101|2013-07-30 05:30,30,105.74,105.74,105.73,105.73,3
20131101|2013-07-30 06:30,30,105.61,105.61,105.61,105.61,1
20131101|2013-07-30 07:30,30,105.63,105.63,105.63,105.63,1
20131101|2013-07-30 08:00,30,105.61,105.89,105.61,105.89,10
20131101|2013-07-30 08:30,30,105.76,105.86,105.71,105.77,18
20131101|2013-07-30 09:00,30,105.73,105.8,105.65,105.71,23
20131101|2013-07-30 09:30,30,105.69,105.73,105.56,105.56,11
20131101|2013-07-30 10:00,30,105.65,105.65,105.36,105.49,38
20131101|2013-07-30 10:30,30,105.51,105.52,105.46,105.46,6
20131101|2013-07-30 12:00,30,105.25,105.38,105.19,105.38,8
20131101|2013-07-30 12:30,30,105.23,105.23,105.22,105.22,4
20131101|2013-07-30 13:00,30,105.47,105.51,105.47,105.49,8
20131101|2013-07-30 13:30,30,105.52,105.52,105.52,105.52,1
20131101|2013-07-30 14:00,30,105.52,105.52,105.52,105.52,5
20131101|2013-07-31 02:30,31,105.47,105.47,105.47,105.47,1
20131101|2013-07-31 03:00,31,105.43,105.43,105.4,105.4,4
20131101|2013-07-31 04:00,31,105.13,105.13,104.88,104.88,5
20131101|2013-07-31 04:30,31,105,105,105,105,2
20131101|2013-07-31 05:00,31,104.99,104.99,104.99,104.99,2
20131101|2013-07-31 06:30,31,104.93,104.93,104.92,104.92,2
20131101|2013-07-31 07:00,31,104.89,105,104.84,105,6
20131101|2013-07-31 07:30,31,105.11,105.11,104.94,104.94,7
20131101|2013-07-31 08:00,31,104.9,104.93,104.49,104.54,12
20131101|2013-07-31 08:30,31,104.68,104.68,104.68,104.68,1
20131101|2013-07-31 09:00,31,104.58,104.9,104.58,104.85,14
20131101|2013-07-31 09:30,31,104.56,104.97,104.56,104.97,12
20131101|2013-07-31 10:00,31,105.06,105.8,105.03,105.69,20
20131101|2013-07-31 10:30,31,105.61,105.61,105.48,105.51,9
20131101|2013-07-31 11:00,31,105.59,105.94,105.58,105.94,9
20131101|2013-07-31 11:30,31,105.92,105.94,105.92,105.94,4
20131101|2013-07-31 12:00,31,105.88,105.88,105.88,105.88,1
20131101|2013-07-31 12:30,31,106.06,106.07,106.04,106.06,9
20131101|2013-07-31 13:00,31,105.98,106.32,105.67,106.32,17
20131101|2013-08-01 02:00,1,106.36,106.36,106.36,106.36,2
20131101|2013-08-01 03:00,1,106.32,106.32,106.32,106.32,1
20131101|2013-08-01 03:30,1,106.54,106.54,106.54,106.54,1
20131101|2013-08-01 04:00,1,107.08,107.08,107.01,107.06,6
20131101|2013-08-01 05:00,1,107.32,107.32,107.32,107.32,2
20131101|2013-08-01 05:30,1,107.28,107.79,107.28,107.79,8
20131101|2013-08-01 06:30,1,107.63,107.63,107.61,107.61,3
20131101|2013-08-01 07:30,1,107.7,107.7,107.7,107.7,2
20131101|2013-08-01 08:00,1,107.2,107.2,107.2,107.2,1
20131101|2013-08-01 08:30,1,107.4,107.4,107.4,107.4,1
20131101|2013-08-01 09:00,1,107.49,107.49,107.49,107.49,1
20131101|2013-08-01 10:00,1,107.45,107.45,107.45,107.45,1
20131101|2013-08-01 10:30,1,107.65,107.65,107.65,107.65,1
20131101|2013-08-01 11:00,1,107.68,107.68,107.68,107.68,2
20131101|2013-08-01 11:30,1,107.68,107.68,107.68,107.68,2
20131101|2013-08-01 13:00,1,107.94,107.94,107.94,107.94,1
20131101|2013-08-01 15:00,1,107.83,107.83,107.83,107.83,3
20131101|2013-08-01 15:30,1,107.79,107.79,107.77,107.77,2
20131101|2013-08-01 20:30,2,108.37,108.37,108.37,108.37,1
20131101|2013-08-02 00:00,2,108.29,108.29,108.28,108.28,3
20131101|2013-08-02 00:30,2,108.22,108.22,108.22,108.22,1
20131101|2013-08-02 02:00,2,108.03,108.03,108.03,108.03,2
20131101|2013-08-02 02:30,2,108.09,108.09,107.93,107.93,3
20131101|2013-08-02 03:30,2,107.64,107.64,107.63,107.63,2
20131101|2013-08-02 06:30,2,107.72,107.72,107.72,107.72,1
20131101|2013-08-02 07:30,2,107.26,107.41,107.16,107.41,9
20131101|2013-08-02 08:00,2,107.2,107.2,107.2,107.2,1
20131101|2013-08-02 08:30,2,107.03,107.03,107.03,107.03,1
20131101|2013-08-02 09:00,2,107.04,107.04,106.9,106.96,7
20131101|2013-08-02 09:30,2,107.11,107.12,107.11,107.12,4
20131101|2013-08-02 10:00,2,106.98,107.33,106.98,107.33,3
20131101|2013-08-02 11:00,2,107.55,107.63,107.55,107.63,4
20131101|2013-08-02 12:30,2,107.21,107.22,107.21,107.22,4
20131101|2013-08-02 13:00,2,107.43,107.47,107.43,107.47,2
20131101|2013-08-02 13:30,2,107.36,107.36,107.36,107.36,1
20131101|2013-08-05 02:00,5,107.75,107.83,107.75,107.83,2
20131101|2013-08-05 03:00,5,107.59,107.59,107.59,107.59,1
20131101|2013-08-05 03:30,5,107.18,107.18,107.18,107.18,1
20131101|2013-08-05 04:00,5,106.96,106.96,106.96,106.96,2
20131101|2013-08-05 04:30,5,106.86,106.86,106.86,106.86,1
20131101|2013-08-05 06:00,5,106.48,106.48,106.25,106.37,4
20131101|2013-08-05 06:30,5,106.45,106.45,106.34,106.34,3
20131101|2013-08-05 07:00,5,106.22,106.22,106.1,106.1,2
20131101|2013-08-05 08:00,5,106.04,106.04,106.04,106.04,1
20131101|2013-08-05 08:30,5,106.25,106.25,106.25,106.25,2
20131101|2013-08-05 09:00,5,106.47,106.47,106.41,106.41,3
20131101|2013-08-05 09:30,5,106.56,106.56,106.56,106.56,3
20131101|2013-08-05 12:00,5,107.24,107.24,107.24,107.24,1
20131101|2013-08-05 13:00,5,106.99,106.99,106.97,106.97,2
20131101|2013-08-06 03:00,6,106.87,106.87,106.51,106.51,3
20131101|2013-08-06 04:00,6,107.35,107.35,107.35,107.35,1
20131101|2013-08-06 06:30,6,107.25,107.25,107.25,107.25,1
20131101|2013-08-06 08:00,6,107.11,107.11,106.7,106.7,4
20131101|2013-08-06 08:30,6,106.22,106.22,106.22,106.22,1
20131101|2013-08-06 09:00,6,106.18,106.18,106.06,106.11,14
20131101|2013-08-06 09:30,6,106.14,106.46,106.1,106.1,4
20131101|2013-08-06 10:00,6,105.95,106.16,105.94,106.16,10
20131101|2013-08-06 10:30,6,106.17,106.17,106.01,106.14,24
20131101|2013-08-06 11:00,6,106.3,106.48,106.16,106.36,88
20131101|2013-08-06 11:30,6,106.36,106.36,106.36,106.36,4
20131101|2013-08-06 12:00,6,106.31,106.31,106.21,106.21,7
20131101|2013-08-06 12:30,6,106.19,106.19,106.03,106.06,10
20131101|2013-08-06 13:30,6,106.25,106.25,106.25,106.25,1
20131101|2013-08-07 01:00,7,105.94,105.94,105.94,105.94,2
20131101|2013-08-07 02:30,7,105.89,105.89,105.89,105.89,1
20131101|2013-08-07 03:00,7,105.87,105.87,105.83,105.83,4
20131101|2013-08-07 04:00,7,106.01,106.01,106.01,106.01,2
20131101|2013-08-07 04:30,7,105.9,105.9,105.9,105.9,3
20131101|2013-08-07 05:00,7,105.94,105.94,105.93,105.93,2
20131101|2013-08-07 06:00,7,105.56,105.56,105.56,105.56,1
20131101|2013-08-07 06:30,7,105.63,105.63,105.63,105.63,1
20131101|2013-08-07 08:00,7,105.55,105.55,105.29,105.43,11
20131101|2013-08-07 09:30,7,105.6,105.68,105.46,105.54,5
20131101|2013-08-07 10:00,7,105.54,105.85,105.54,105.85,7
20131101|2013-08-07 10:30,7,105.67,105.71,105.57,105.67,41
20131101|2013-08-07 11:00,7,105.63,105.63,105.63,105.63,2
20131101|2013-08-07 12:00,7,105.63,105.63,105.63,105.63,1
20131101|2013-08-07 12:30,7,105.49,105.49,105.4,105.41,6
20131101|2013-08-07 13:00,7,105.59,105.59,105.33,105.33,3
20131101|2013-08-07 14:00,7,105.39,105.39,105.39,105.39,2
20131101|2013-08-08 03:00,8,105.33,105.33,105.33,105.33,1
20131101|2013-08-08 04:00,8,105.01,105.01,104.9,104.9,4
20131101|2013-08-08 06:30,8,105.05,105.05,105.05,105.05,1
20131101|2013-08-08 07:00,8,104.92,104.92,104.92,104.92,1
20131101|2013-08-08 07:30,8,104.96,104.96,104.94,104.94,2
20131101|2013-08-08 08:00,8,104.76,104.76,104.46,104.6,13
20131101|2013-08-08 09:00,8,104.6,104.6,104.5,104.5,3
20131101|2013-08-08 09:30,8,104.11,104.27,103.89,104.27,16
20131101|2013-08-08 10:00,8,104.23,104.47,104.23,104.47,13
20131101|2013-08-08 10:30,8,104.44,104.44,104.44,104.44,1
20131101|2013-08-08 11:30,8,104.1,104.1,104.1,104.1,2
20131101|2013-08-08 12:00,8,104.1,104.13,104.09,104.11,6
20131101|2013-08-08 12:30,8,104.11,104.11,104.06,104.07,11
20131101|2013-08-08 13:00,8,104.3,104.65,104.3,104.64,13
20131101|2013-08-08 13:30,8,104.64,104.66,104.6,104.66,12
20131101|2013-08-08 23:00,9,105.03,105.03,105.03,105.03,2
20131101|2013-08-09 00:30,9,104.97,104.97,104.97,104.97,1
20131101|2013-08-09 01:30,9,104.79,104.79,104.79,104.79,1
20131101|2013-08-09 04:00,9,105.03,105.03,105.03,105.03,2
20131101|2013-08-09 04:30,9,105.09,105.23,105.09,105.23,3
20131101|2013-08-09 05:30,9,105.34,105.34,105.34,105.34,1
20131101|2013-08-09 06:00,9,104.99,104.99,104.85,104.85,6
20131101|2013-08-09 06:30,9,104.99,105.1,104.99,105.06,5
20131101|2013-08-09 08:00,9,104.8,104.8,104.78,104.78,2
20131101|2013-08-09 08:30,9,104.95,104.96,104.95,104.96,2
20131101|2013-08-09 09:00,9,105.18,105.46,105.18,105.23,11
20131101|2013-08-09 10:00,9,105.15,105.25,105.15,105.15,26
20131101|2013-08-09 10:30,9,105.21,105.54,105.21,105.54,7
20131101|2013-08-09 11:00,9,105.48,105.48,105.48,105.48,1
20131101|2013-08-09 11:30,9,105.51,105.51,105.51,105.51,1
20131101|2013-08-09 12:00,9,105.44,105.44,105.44,105.44,1
20131101|2013-08-09 13:00,9,105.68,106.14,105.68,106.12,8
20131101|2013-08-09 15:00,9,106.02,106.02,106.02,106.02,1
20131101|2013-08-11 22:30,12,106.13,106.13,106.13,106.13,1
20131101|2013-08-11 23:30,12,106.06,106.06,106.06,106.06,1
20131101|2013-08-12 01:00,12,106.07,106.07,106.07,106.07,2
20131101|2013-08-12 02:00,12,105.91,105.91,105.91,105.91,1
20131101|2013-08-12 02:30,12,105.92,105.92,105.77,105.83,5
20131101|2013-08-12 03:00,12,105.88,105.89,105.61,105.85,16
20131101|2013-08-12 03:30,12,105.77,105.77,105.76,105.77,7
20131101|2013-08-12 04:00,12,105.95,105.96,105.95,105.96,3
20131101|2013-08-12 05:00,12,106.07,106.07,106.01,106.01,5
20131101|2013-08-12 06:30,12,105.83,105.83,105.83,105.83,1
20131101|2013-08-12 07:00,12,106.04,106.04,106.04,106.04,1
20131101|2013-08-12 08:00,12,105.64,105.86,105.64,105.83,5
20131101|2013-08-12 09:00,12,105.84,105.84,105.81,105.81,2
20131101|2013-08-12 10:00,12,105.66,106.05,105.64,106.05,14
20131101|2013-08-12 10:30,12,106.04,106.47,106.04,106.47,11
20131101|2013-08-12 11:00,12,106.37,106.8,106.37,106.74,52
20131101|2013-08-12 11:30,12,106.57,106.67,106.55,106.67,6
20131101|2013-08-12 12:00,12,106.69,106.69,106.69,106.69,2
20131101|2013-08-12 12:30,12,106.66,106.66,106.66,106.66,3
20131101|2013-08-12 13:00,12,107.03,107.15,107,107.15,10
20131101|2013-08-12 13:30,12,107.13,107.13,107.07,107.07,2
20131101|2013-08-13 01:30,13,107.24,107.24,107.24,107.24,1
20131101|2013-08-13 02:00,13,107.26,107.26,107.26,107.26,1
20131101|2013-08-13 02:30,13,107.32,107.56,107.32,107.41,14
20131101|2013-08-13 03:00,13,107.43,107.8,107.43,107.6,41
20131101|2013-08-13 03:30,13,107.61,107.72,107.5,107.72,27
20131101|2013-08-13 04:00,13,107.83,107.83,107.62,107.68,20
20131101|2013-08-13 04:30,13,107.72,107.73,107.64,107.69,13
20131101|2013-08-13 05:00,13,107.7,107.71,107.55,107.55,12
20131101|2013-08-13 05:30,13,107.58,107.58,107.34,107.47,31
20131101|2013-08-13 06:00,13,107.49,107.56,107.39,107.41,21
20131101|2013-08-13 06:30,13,107.4,107.66,107.39,107.55,10
20131101|2013-08-13 07:00,13,107.67,107.75,107.6,107.6,20
20131101|2013-08-13 07:30,13,107.57,107.57,107.46,107.48,14
20131101|2013-08-13 08:00,13,107.5,107.63,107.19,107.35,50
20131101|2013-08-13 08:30,13,107.25,107.36,107.18,107.36,41
20131101|2013-08-13 09:00,13,107.22,107.32,107.09,107.17,40
20131101|2013-08-13 09:30,13,107.08,107.62,107.08,107.62,43
20131101|2013-08-13 10:00,13,107.56,107.65,107.45,107.5,35
20131101|2013-08-13 10:30,13,107.56,107.58,107.48,107.49,26
20131101|2013-08-13 11:00,13,107.42,107.42,107.15,107.29,44
20131101|2013-08-13 11:30,13,107.37,107.37,107.37,107.37,1
20131101|2013-08-13 12:00,13,107.57,107.57,107.52,107.52,5
20131101|2013-08-13 12:30,13,107.62,107.85,107.59,107.85,14
20131101|2013-08-13 13:00,13,107.84,107.96,107.73,107.73,65
20131101|2013-08-13 13:30,13,107.64,107.64,107.49,107.49,5
20131101|2013-08-13 14:00,13,107.45,107.47,107.45,107.47,8
20131101|2013-08-13 14:30,13,107.46,107.46,107.46,107.46,1
20131101|2013-08-13 22:00,14,107.3,107.3,107.3,107.3,2
20131101|2013-08-13 22:30,14,107.29,107.29,107.29,107.29,3
20131101|2013-08-14 01:00,14,107.3,107.3,107.3,107.3,1
20131101|2013-08-14 02:00,14,107.44,107.45,107.4,107.4,6
20131101|2013-08-14 02:30,14,107.35,107.35,107.23,107.34,5
20131101|2013-08-14 03:00,14,107.4,107.42,107.24,107.28,12
20131101|2013-08-14 03:30,14,107.3,107.34,107.2,107.34,18
20131101|2013-08-14 04:00,14,107.32,107.46,107.1,107.16,22
20131101|2013-08-14 04:30,14,107.24,107.24,107.07,107.23,10
20131101|2013-08-14 05:00,14,107.28,107.28,107.11,107.13,12
20131101|2013-08-14 05:30,14,107.2,107.2,107.11,107.11,6
20131101|2013-08-14 06:00,14,107.12,107.19,107.05,107.07,15
20131101|2013-08-14 06:30,14,107.07,107.32,107.07,107.27,10
20131101|2013-08-14 07:00,14,107.35,107.35,107.3,107.3,15
20131101|2013-08-14 07:30,14,107.24,107.37,107.22,107.37,13
20131101|2013-08-14 08:00,14,107.32,107.38,107.2,107.31,21
20131101|2013-08-14 08:30,14,107.38,107.44,107.36,107.36,16
20131101|2013-08-14 09:00,14,107.38,107.43,107.26,107.43,10
20131101|2013-08-14 09:30,14,107.56,107.66,107.42,107.54,32
20131101|2013-08-14 10:00,14,107.47,107.64,107.34,107.58,80
20131101|2013-08-14 10:30,14,107.62,108.07,107.54,108.03,112
20131101|2013-08-14 11:00,14,107.99,107.99,107.73,107.88,16
20131101|2013-08-14 11:30,14,107.77,107.9,107.77,107.88,7
20131101|2013-08-14 12:00,14,107.82,107.86,107.82,107.86,6
20131101|2013-08-14 12:30,14,107.85,108.02,107.84,107.89,21
20131101|2013-08-14 13:00,14,108.01,108.08,107.99,107.99,16
20131101|2013-08-14 13:30,14,107.96,108.05,107.93,107.93,6
20131101|2013-08-14 14:00,14,107.97,107.97,107.97,107.97,3
20131101|2013-08-14 14:30,14,108.02,108.02,108.02,108.02,1
20131101|2013-08-14 22:00,15,108.33,108.33,108.33,108.33,3
20131101|2013-08-14 23:00,15,108.32,108.32,108.32,108.32,1
20131101|2013-08-15 01:00,15,108.29,108.29,108.29,108.29,1
20131101|2013-08-15 01:30,15,108.29,108.29,108.29,108.29,1
20131101|2013-08-15 02:00,15,108.28,108.59,108.27,108.56,15
20131101|2013-08-15 02:30,15,108.42,108.6,108.42,108.6,20
20131101|2013-08-15 03:00,15,108.55,109.1,108.55,108.89,62
20131101|2013-08-15 03:30,15,108.96,108.97,108.91,108.91,8
20131101|2013-08-15 04:00,15,109.04,109.1,109.04,109.1,12
20131101|2013-08-15 04:30,15,109,109.02,108.95,108.95,10
20131101|2013-08-15 05:00,15,108.86,108.86,108.86,108.86,1
20131101|2013-08-15 05:30,15,108.76,108.8,108.69,108.8,9
20131101|2013-08-15 06:00,15,108.78,108.78,108.69,108.72,7
20131101|2013-08-15 06:30,15,108.73,108.73,108.58,108.65,10
20131101|2013-08-15 07:00,15,108.63,108.63,108.57,108.57,2
20131101|2013-08-15 07:30,15,108.54,108.72,108.24,108.72,10
20131101|2013-08-15 08:00,15,108.73,108.95,108.69,108.82,38
20131101|2013-08-15 08:30,15,108.78,108.78,108.41,108.45,41
20131101|2013-08-15 09:00,15,108.39,108.45,108.09,108.39,30
20131101|2013-08-15 09:30,15,108.42,108.77,108.36,108.77,67
20131101|2013-08-15 10:00,15,108.75,108.92,108.74,108.91,92
20131101|2013-08-15 10:30,15,108.94,108.94,108.87,108.87,7
20131101|2013-08-15 11:00,15,108.71,108.78,108.71,108.78,4
20131101|2013-08-15 11:30,15,108.73,108.91,108.73,108.91,4
20131101|2013-08-15 12:30,15,108.76,108.76,108.54,108.7,7
20131101|2013-08-15 13:00,15,108.67,108.67,108.5,108.5,4
20131101|2013-08-15 13:30,15,108.74,108.74,108.7,108.7,4
20131101|2013-08-15 14:00,15,108.72,108.73,108.71,108.71,10
20131101|2013-08-15 14:30,15,108.64,108.64,108.64,108.64,1
20131101|2013-08-15 22:00,16,108.77,108.77,108.77,108.77,2
20131101|2013-08-15 22:30,16,108.83,108.83,108.83,108.83,1
20131101|2013-08-16 01:00,16,108.94,108.95,108.94,108.95,2
20131101|2013-08-16 02:00,16,108.9,108.94,108.89,108.93,9
20131101|2013-08-16 02:30,16,108.86,108.86,108.81,108.81,11
20131101|2013-08-16 03:00,16,108.73,108.73,108.58,108.58,35
20131101|2013-08-16 03:30,16,108.49,108.64,108.39,108.59,43
20131101|2013-08-16 04:00,16,108.63,108.76,108.58,108.58,22
20131101|2013-08-16 04:30,16,108.64,108.64,108.55,108.55,8
20131101|2013-08-16 05:00,16,108.56,108.77,108.56,108.77,3
20131101|2013-08-16 05:30,16,108.82,108.82,108.82,108.82,1
20131101|2013-08-16 06:00,16,108.95,109.07,108.95,109.05,13
20131101|2013-08-16 06:30,16,109.11,109.12,109.11,109.11,8
20131101|2013-08-16 07:00,16,109.08,109.13,109.08,109.13,6
20131101|2013-08-16 07:30,16,109.06,109.07,108.92,108.94,20
20131101|2013-08-16 08:00,16,108.93,108.97,108.87,108.96,9
20131101|2013-08-16 08:30,16,108.87,109.25,108.87,109.17,55
20131101|2013-08-16 09:00,16,109.2,109.21,109.18,109.21,6
20131101|2013-08-16 09:30,16,109.18,109.22,109.08,109.2,17
20131101|2013-08-16 10:00,16,109.32,109.4,109.23,109.35,58
20131101|2013-08-16 10:30,16,109.36,109.36,109.07,109.07,30
20131101|2013-08-16 11:00,16,109.05,109.05,108.39,108.43,68
20131101|2013-08-16 11:30,16,108.59,108.87,108.58,108.86,26
20131101|2013-08-16 12:00,16,108.82,108.89,108.41,108.89,35
20131101|2013-08-16 12:30,16,108.89,108.98,108.71,108.98,25
20131101|2013-08-16 13:00,16,109.1,109.42,109.01,109.42,52
20131101|2013-08-16 13:30,16,109.36,109.36,109.36,109.36,1
20131101|2013-08-16 14:00,16,109.38,109.42,109.38,109.41,10
20131101|2013-08-16 14:30,16,109.46,109.46,109.46,109.46,1
20131101|2013-08-18 22:00,19,109.4,109.42,109.4,109.42,3
20131101|2013-08-19 01:00,19,109.36,109.36,109.36,109.36,1
20131101|2013-08-19 02:00,19,109.03,109.03,109.03,109.03,1
20131101|2013-08-19 02:30,19,109.28,109.39,109.28,109.37,19
20131101|2013-08-19 03:00,19,109.38,109.47,109.29,109.36,27
20131101|2013-08-19 03:30,19,109.24,109.24,109.23,109.23,4
20131101|2013-08-19 04:00,19,109.42,109.46,109.41,109.41,30
20131101|2013-08-19 04:30,19,109.44,109.45,109.4,109.4,12
20131101|2013-08-19 05:00,19,109.49,109.58,109.49,109.54,15
20131101|2013-08-19 06:30,19,109.46,109.46,109.39,109.46,9
20131101|2013-08-19 07:00,19,109.32,109.44,109.27,109.35,18
20131101|2013-08-19 07:30,19,109.31,109.31,109.11,109.17,18
20131101|2013-08-19 08:00,19,109.11,109.74,109.04,109.64,29
20131101|2013-08-19 08:30,19,109.55,109.67,109.41,109.66,25
20131101|2013-08-19 09:00,19,109.71,109.75,109.64,109.75,18
20131101|2013-08-19 09:30,19,109.7,109.89,109.7,109.86,58
20131101|2013-08-19 10:00,19,109.88,109.88,109.38,109.42,81
20131101|2013-08-19 10:30,19,109.41,109.41,109.02,109.28,87
20131101|2013-08-19 11:00,19,109.21,109.22,109.1,109.12,20
20131101|2013-08-19 11:30,19,109.09,109.09,109.09,109.09,2
20131101|2013-08-19 12:00,19,109.14,109.14,108.72,108.96,26
20131101|2013-08-19 12:30,19,109.14,109.14,109.04,109.13,7
20131101|2013-08-19 13:00,19,108.93,109,108.93,108.93,15
20131101|2013-08-19 13:30,19,108.95,108.95,108.82,108.82,13
20131101|2013-08-19 14:00,19,108.77,108.77,108.64,108.64,7
20131101|2013-08-20 00:00,20,108.49,108.49,108.43,108.44,12
20131101|2013-08-20 00:30,20,108.22,108.23,108.06,108.06,11
20131101|2013-08-20 01:00,20,108.27,108.27,108.27,108.27,5
20131101|2013-08-20 01:30,20,108.31,108.31,108.2,108.3,9
20131101|2013-08-20 02:00,20,108.13,108.13,107.8,107.99,24
20131101|2013-08-20 02:30,20,108.17,108.17,108.09,108.09,8
20131101|2013-08-20 03:00,20,108.24,108.29,108.13,108.13,26
20131101|2013-08-20 03:30,20,108,108.2,107.98,108.05,7
20131101|2013-08-20 04:00,20,108.13,108.13,108.13,108.13,1
20131101|2013-08-20 04:30,20,108.37,108.51,108.37,108.47,25
20131101|2013-08-20 05:30,20,108.47,108.47,108.47,108.47,2
20131101|2013-08-20 06:00,20,108.47,108.47,108.47,108.47,1
20131101|2013-08-20 06:30,20,108.5,108.5,108.34,108.34,7
20131101|2013-08-20 07:00,20,108.44,108.44,108.21,108.38,26
20131101|2013-08-20 07:30,20,108.36,108.36,108.12,108.14,17
20131101|2013-08-20 08:00,20,108.09,108.15,107.95,108.04,45
20131101|2013-08-20 08:30,20,108.03,108.24,107.87,108.16,42
20131101|2013-08-20 09:00,20,108.2,108.32,108.18,108.26,43
20131101|2013-08-20 09:30,20,108.37,108.76,108.37,108.55,50
20131101|2013-08-20 10:00,20,108.71,108.93,108.6,108.87,43
20131101|2013-08-20 10:30,20,108.93,109.32,108.93,109.16,55
20131101|2013-08-20 11:00,20,109.37,109.41,109.29,109.34,25
20131101|2013-08-20 11:30,20,109.36,109.36,109.16,109.27,14
20131101|2013-08-20 12:00,20,109.47,109.68,109.4,109.59,67
20131101|2013-08-20 12:30,20,109.54,109.58,109.26,109.52,69
20131101|2013-08-20 13:00,20,109.31,109.31,108.82,109.07,61
20131101|2013-08-20 13:30,20,109.09,109.09,108.96,108.96,8
20131101|2013-08-20 14:00,20,109.12,109.13,109.12,109.13,4
20131101|2013-08-20 14:30,20,109.1,109.1,108.9,108.9,5
20131101|2013-08-20 21:00,21,108.9,108.9,108.9,108.9,1
20131101|2013-08-20 22:30,21,108.87,108.87,108.87,108.87,1
20131101|2013-08-20 23:00,21,108.76,108.76,108.76,108.76,2
20131101|2013-08-21 00:00,21,108.75,108.75,108.71,108.71,10
20131101|2013-08-21 00:30,21,108.6,108.65,108.6,108.65,4
20131101|2013-08-21 01:00,21,108.69,108.69,108.69,108.69,1
20131101|2013-08-21 01:30,21,108.68,108.68,108.68,108.68,1
20131101|2013-08-21 02:00,21,108.58,108.66,108.57,108.66,9
20131101|2013-08-21 02:30,21,108.49,108.58,108.38,108.58,9
20131101|2013-08-21 03:00,21,108.45,108.47,108.32,108.47,8
20131101|2013-08-21 03:30,21,108.43,108.43,108.28,108.28,7
20131101|2013-08-21 04:00,21,108.39,108.56,108.33,108.56,4
20131101|2013-08-21 04:30,21,108.5,108.5,108.5,108.5,1
20131101|2013-08-21 05:30,21,108.64,108.68,108.64,108.65,12
20131101|2013-08-21 06:00,21,108.61,108.68,108.57,108.57,7
20131101|2013-08-21 06:30,21,108.55,108.8,108.54,108.69,43
20131101|2013-08-21 07:00,21,108.62,108.71,108.62,108.71,18
20131101|2013-08-21 07:30,21,108.7,108.7,108.65,108.65,15
20131101|2013-08-21 08:00,21,108.71,108.82,108.7,108.75,33
20131101|2013-08-21 08:30,21,108.68,108.76,108.5,108.66,71
20131101|2013-08-21 09:00,21,108.68,108.85,108.62,108.76,58
20131101|2013-08-21 09:30,21,108.72,109.14,108.58,109.03,113
20131101|2013-08-21 10:00,21,108.95,108.95,108.62,108.75,109
20131101|2013-08-21 10:30,21,108.81,108.92,108.75,108.92,26
20131101|2013-08-21 11:00,21,108.95,109,108.61,108.77,43
20131101|2013-08-21 11:30,21,108.76,108.85,108.71,108.77,26
20131101|2013-08-21 12:00,21,108.75,108.94,108.72,108.78,12
20131101|2013-08-21 12:30,21,108.84,108.92,108.82,108.82,9
20131101|2013-08-21 13:00,21,108.81,108.95,108.6,108.8,74
20131101|2013-08-21 13:30,21,108.78,108.97,108.78,108.91,15
20131101|2013-08-21 14:00,21,108.9,108.9,108.9,108.9,14
20131101|2013-08-21 22:00,22,108.52,108.52,108.5,108.5,2
20131101|2013-08-22 02:00,22,108.68,108.68,108.61,108.68,14
20131101|2013-08-22 02:30,22,108.79,108.88,108.79,108.8,9
20131101|2013-08-22 03:00,22,108.95,109.12,108.94,108.98,17
20131101|2013-08-22 03:30,22,109.01,109.01,108.96,108.96,6
20131101|2013-08-22 04:00,22,108.68,108.68,108.67,108.67,8
20131101|2013-08-22 04:30,22,108.84,108.84,108.69,108.72,8
20131101|2013-08-22 05:00,22,108.84,108.84,108.76,108.76,2
20131101|2013-08-22 05:30,22,108.78,108.83,108.78,108.78,5
20131101|2013-08-22 06:00,22,108.94,108.97,108.91,108.93,9
20131101|2013-08-22 06:30,22,108.93,108.93,108.88,108.91,45
20131101|2013-08-22 07:00,22,108.91,108.91,108.91,108.91,2
20131101|2013-08-22 07:30,22,108.83,108.83,108.76,108.79,15
20131101|2013-08-22 08:00,22,108.87,108.92,108.65,108.67,54
20131101|2013-08-22 08:30,22,108.62,108.91,108.62,108.74,45
20131101|2013-08-22 09:00,22,108.79,109.06,108.75,109.04,41
20131101|2013-08-22 09:30,22,109.01,109.04,108.77,108.89,62
20131101|2013-08-22 10:00,22,108.81,108.81,108.6,108.68,131
20131101|2013-08-22 10:30,22,108.61,108.94,108.53,108.58,134
20131101|2013-08-22 11:00,22,108.63,108.71,108.62,108.66,16
20131101|2013-08-22 11:30,22,108.63,108.63,108.41,108.43,41
20131101|2013-08-22 12:00,22,108.45,108.77,108.45,108.77,10
20131101|2013-08-22 12:30,22,108.83,108.87,108.69,108.8,53
20131101|2013-08-22 13:00,22,108.82,108.94,108.74,108.83,38
20131101|2013-08-22 13:30,22,108.84,108.86,108.82,108.85,10
20131101|2013-08-22 14:00,22,108.94,108.95,108.94,108.95,3
20131101|2013-08-22 14:30,22,108.87,108.87,108.87,108.87,1
20131101|2013-08-23 02:00,23,108.8,108.8,108.8,108.8,1
20131101|2013-08-23 02:30,23,108.92,108.92,108.9,108.9,4
20131101|2013-08-23 03:00,23,108.97,109.07,108.97,109.03,10
20131101|2013-08-23 03:30,23,109.03,109.03,108.84,108.87,35
20131101|2013-08-23 05:00,23,108.98,109.01,108.98,109.01,2
20131101|2013-08-23 05:30,23,108.93,108.93,108.93,108.93,1
20131101|2013-08-23 06:00,23,109.04,109.15,109.04,109.12,7
20131101|2013-08-23 06:30,23,109,109.26,108.98,109.15,39
20131101|2013-08-23 07:00,23,109.15,109.26,109.15,109.17,22
20131101|2013-08-23 07:30,23,109.15,109.15,109.14,109.14,2
20131101|2013-08-23 08:00,23,109.18,109.22,108.98,109.2,21
20131101|2013-08-23 08:30,23,109.22,109.22,108.94,108.94,16
20131101|2013-08-23 09:00,23,108.83,109.12,108.83,109.12,25
20131101|2013-08-23 09:30,23,109.17,110.05,109.17,109.65,202
20131101|2013-08-23 10:00,23,109.64,110,109.6,109.6,250
20131101|2013-08-23 10:30,23,109.58,109.83,109.58,109.83,3
20131101|2013-08-23 11:00,23,109.81,109.93,109.75,109.91,59
20131101|2013-08-23 11:30,23,109.88,109.89,109.8,109.8,3
20131101|2013-08-23 12:00,23,109.79,109.79,109.79,109.79,1
20131101|2013-08-23 12:30,23,109.91,109.92,109.78,109.78,115
20131101|2013-08-23 13:00,23,109.83,109.87,109.68,109.81,32
20131101|2013-08-23 13:30,23,109.8,109.82,109.8,109.81,7
20131101|2013-08-23 14:00,23,109.83,109.83,109.78,109.78,3
20131101|2013-08-23 14:30,23,109.82,109.83,109.82,109.83,2
20131101|2013-08-26 00:30,26,109.97,110,109.97,110,3
20131101|2013-08-26 02:30,26,109.96,109.96,109.84,109.84,22
20131101|2013-08-26 03:00,26,109.55,109.55,109.55,109.55,2
20131101|2013-08-26 03:30,26,109.69,109.69,109.69,109.69,2
20131101|2013-08-26 06:00,26,109.71,109.71,109.71,109.71,1
20131101|2013-08-26 06:30,26,109.61,109.61,109.37,109.37,13
20131101|2013-08-26 07:30,26,109.58,109.58,109.58,109.58,1
20131101|2013-08-26 08:00,26,109.46,109.47,109.46,109.47,2
20131101|2013-08-26 08:30,26,109.43,109.43,109.42,109.42,2
20131101|2013-08-26 09:00,26,109.48,109.59,109.47,109.53,18
20131101|2013-08-26 09:30,26,109.6,109.79,109.6,109.73,10
20131101|2013-08-26 10:00,26,109.87,109.87,109.71,109.71,17
20131101|2013-08-26 10:30,26,109.77,109.77,109.46,109.46,16
20131101|2013-08-26 11:00,26,109.56,109.56,109.56,109.56,1
20131101|2013-08-26 11:30,26,109.67,109.83,109.67,109.74,11
20131101|2013-08-26 12:00,26,109.8,109.94,109.76,109.91,7
20131101|2013-08-26 12:30,26,109.76,109.76,109.73,109.73,3
20131101|2013-08-26 13:00,26,109.81,109.81,109.48,109.49,31
20131101|2013-08-26 13:30,26,109.4,109.42,109.4,109.42,3
20131101|2013-08-26 20:00,27,109.98,109.98,109.78,109.78,3
20131101|2013-08-27 02:00,27,109.73,109.73,109.73,109.73,1
20131101|2013-08-27 02:30,27,109.55,109.55,109.55,109.55,1
20131101|2013-08-27 03:00,27,109.59,109.73,109.59,109.73,12
20131101|2013-08-27 03:30,27,109.69,109.69,109.69,109.69,1
20131101|2013-08-27 04:00,27,109.81,110.11,109.81,110.11,2
20131101|2013-08-27 04:30,27,110.23,110.51,110.21,110.33,34
20131101|2013-08-27 05:00,27,110.46,110.47,110.35,110.45,17
20131101|2013-08-27 05:30,27,110.6,110.6,110.5,110.5,3
20131101|2013-08-27 06:00,27,110.51,111,110.51,111,59
20131101|2013-08-27 06:30,27,110.99,111.25,110.95,111.16,88
20131101|2013-08-27 07:00,27,111.23,111.6,111.21,111.29,80
20131101|2013-08-27 07:30,27,111.28,111.36,111.12,111.36,55
20131101|2013-08-27 08:00,27,111.4,112.18,111.39,112.11,161
20131101|2013-08-27 08:30,27,112.04,112.09,111.69,112.05,82
20131101|2013-08-27 09:00,27,112.09,112.11,111.89,111.93,93
20131101|2013-08-27 09:30,27,111.97,112.31,111.79,112.31,77
20131101|2013-08-27 10:00,27,112.32,112.77,112.25,112.65,134
20131101|2013-08-27 10:30,27,112.63,112.75,112.43,112.52,91
20131101|2013-08-27 11:00,27,112.51,112.9,112.51,112.9,32
20131101|2013-08-27 11:30,27,112.85,112.9,112.7,112.75,19
20131101|2013-08-27 12:00,27,112.75,112.85,112.49,112.85,44
20131101|2013-08-27 12:30,27,112.68,112.68,112.54,112.64,7
20131101|2013-08-27 13:00,27,112.68,113.01,112.46,112.99,92
20131101|2013-08-27 13:30,27,112.95,112.95,112.86,112.86,6
20131101|2013-08-27 14:00,27,112.91,112.97,112.91,112.94,46
20131101|2013-08-27 14:30,27,112.95,112.95,112.94,112.94,6
20131101|2013-08-27 18:00,28,113.45,113.45,113.45,113.45,1
20131101|2013-08-27 20:30,28,113.96,113.98,113.96,113.98,3
20131101|2013-08-27 21:00,28,114.19,114.2,114.19,114.2,2
20131101|2013-08-27 21:30,28,115.06,115.06,115.06,115.06,1
20131101|2013-08-27 22:00,28,115.37,115.5,115.3,115.3,12
20131101|2013-08-27 22:30,28,115.34,115.4,115.34,115.4,3
20131101|2013-08-27 23:00,28,115.42,115.42,115.42,115.42,1
20131101|2013-08-27 23:30,28,115.46,115.59,115.43,115.55,15
20131101|2013-08-28 00:30,28,115.69,115.69,115.22,115.22,8
20131101|2013-08-28 01:00,28,115.17,115.29,114.45,114.45,18
20131101|2013-08-28 01:30,28,114.57,114.64,114.46,114.46,13
20131101|2013-08-28 02:00,28,114.45,114.45,114.07,114.2,29
20131101|2013-08-28 02:30,28,114.14,114.37,114.14,114.37,64
20131101|2013-08-28 03:00,28,114.55,114.55,114.01,114.01,107
20131101|2013-08-28 03:30,28,114.16,114.24,113.93,114.01,78
20131101|2013-08-28 04:00,28,113.79,113.83,113.4,113.8,26
20131101|2013-08-28 04:30,28,113.94,114.04,113.94,113.97,61
20131101|2013-08-28 05:30,28,113.84,113.84,113.69,113.72,6
20131101|2013-08-28 06:00,28,113.84,113.99,113.8,113.99,11
20131101|2013-08-28 06:30,28,113.91,114.21,113.9,114.21,56
20131101|2013-08-28 07:00,28,114.23,114.45,114.23,114.4,94
20131101|2013-08-28 07:30,28,114.38,114.9,114.38,114.86,141
20131101|2013-08-28 08:00,28,114.86,114.88,113.47,114.09,83
20131101|2013-08-28 08:30,28,114.06,114.23,113.89,114.05,83
20131101|2013-08-28 09:00,28,114.05,114.19,114.03,114.18,18
20131101|2013-08-28 09:30,28,113.96,114.62,113.96,114.4,68
20131101|2013-08-28 10:00,28,114.55,114.55,113.84,113.9,209
20131101|2013-08-28 10:30,28,113.87,114.31,113.87,114.14,66
20131101|2013-08-28 11:00,28,114.21,114.25,113.88,114.04,43
20131101|2013-08-28 11:30,28,114.1,114.3,114.09,114.2,41
20131101|2013-08-28 12:00,28,114.05,114.33,114.03,114.19,21
20131101|2013-08-28 12:30,28,114.12,114.55,114.12,114.55,28
20131101|2013-08-28 13:00,28,114.53,115.06,114.53,115.01,157
20131101|2013-08-28 13:30,28,115.02,115.05,114.8,114.8,36
20131101|2013-08-28 14:00,28,114.83,114.88,114.75,114.78,29
20131101|2013-08-28 14:30,28,114.67,114.67,114.29,114.29,3
20131101|2013-08-28 15:30,28,114.41,114.41,114.41,114.41,2
20131101|2013-08-28 19:00,29,114.25,114.25,114.25,114.25,1
20131101|2013-08-28 22:00,29,114.24,114.24,114.24,114.24,2
20131101|2013-08-28 22:30,29,114.27,114.27,114.27,114.27,3
20131101|2013-08-28 23:00,29,114.24,114.24,114.24,114.24,1
20131101|2013-08-29 01:00,29,114.13,114.13,113.9,114.09,10
20131101|2013-08-29 01:30,29,114.07,114.07,113.71,113.79,14
20131101|2013-08-29 02:00,29,114.04,114.04,113.56,113.56,24
20131101|2013-08-29 02:30,29,113.54,113.64,113.54,113.62,19
20131101|2013-08-29 03:00,29,113.69,114,113.69,113.97,11
20131101|2013-08-29 03:30,29,113.93,113.98,113.77,113.77,46
20131101|2013-08-29 04:00,29,113.83,114.26,113.83,114.25,18
20131101|2013-08-29 04:30,29,114.14,114.19,114.03,114.14,17
20131101|2013-08-29 05:00,29,114.13,114.39,114.08,114.2,82
20131101|2013-08-29 05:30,29,114.34,114.56,114.27,114.27,20
20131101|2013-08-29 06:00,29,114.3,114.3,114.05,114.05,43
20131101|2013-08-29 06:30,29,114.09,114.17,113.99,114.16,43
20131101|2013-08-29 07:00,29,114.17,114.6,114.14,114.55,35
20131101|2013-08-29 07:30,29,114.28,114.62,114.24,114.55,32
20131101|2013-08-29 08:00,29,114.66,114.91,114.44,114.61,60
20131101|2013-08-29 08:30,29,114.5,114.64,114.39,114.54,38
20131101|2013-08-29 09:00,29,114.56,114.56,114.22,114.22,45
20131101|2013-08-29 09:30,29,114.24,114.32,114.1,114.25,40
20131101|2013-08-29 10:00,29,114.28,114.53,114.28,114.37,55
20131101|2013-08-29 10:30,29,114.41,114.44,114.34,114.36,28
20131101|2013-08-29 11:00,29,114.37,114.55,114.35,114.55,16
20131101|2013-08-29 11:30,29,114.56,114.95,114.53,114.85,121
20131101|2013-08-29 12:00,29,114.81,115.35,114.79,115.16,22
20131101|2013-08-29 12:30,29,115.02,115.1,114.84,115.05,35
20131101|2013-08-29 13:00,29,114.88,114.91,113.44,113.44,59
20131101|2013-08-29 13:30,29,113.78,113.82,113.72,113.79,22
20131101|2013-08-29 14:00,29,113.76,113.79,113.67,113.67,4
20131101|2013-08-29 14:30,29,113.4,113.4,112.72,112.89,7
20131101|2013-08-29 19:00,30,112.36,112.36,112.23,112.35,3
20131101|2013-08-29 21:30,30,112.54,112.54,112.54,112.54,1
20131101|2013-08-29 22:30,30,112.94,112.94,112.94,112.94,1
20131101|2013-08-30 00:00,30,113.09,113.09,113.09,113.09,5
20131101|2013-08-30 00:30,30,113.14,113.15,113.14,113.15,3
20131101|2013-08-30 01:00,30,112.72,112.74,112.65,112.73,5
20131101|2013-08-30 01:30,30,113.3,113.3,113.28,113.28,3
20131101|2013-08-30 02:00,30,113.38,113.38,112.95,113.08,22
20131101|2013-08-30 02:30,30,113.59,113.59,113.59,113.59,1
20131101|2013-08-30 03:00,30,113.7,113.7,113.36,113.39,40
20131101|2013-08-30 03:30,30,113.33,113.33,113.22,113.33,7
20131101|2013-08-30 04:30,30,113.29,113.29,113.29,113.29,1
20131101|2013-08-30 05:00,30,113.35,113.36,113.34,113.35,4
20131101|2013-08-30 06:00,30,113.52,113.63,113.52,113.57,8
20131101|2013-08-30 07:00,30,113.37,113.37,113.15,113.15,15
20131101|2013-08-30 07:30,30,113.2,113.34,112.97,113.32,36
20131101|2013-08-30 08:00,30,113.35,113.39,113.2,113.28,22
20131101|2013-08-30 08:30,30,113.24,113.28,113.19,113.23,12
20131101|2013-08-30 09:00,30,113.36,113.69,113.3,113.45,29
20131101|2013-08-30 09:30,30,113.52,113.52,113.25,113.27,11
20131101|2013-08-30 10:00,30,113.34,113.37,113.14,113.14,51
20131101|2013-08-30 10:30,30,113.15,113.18,112.28,112.39,48
20131101|2013-08-30 11:00,30,112.55,112.79,112.32,112.71,30
20131101|2013-08-30 11:30,30,112.7,112.7,111.99,112.37,18
20131101|2013-08-30 12:00,30,112.27,113.64,112.27,112.72,58
20131101|2013-08-30 12:30,30,112.58,112.68,112.52,112.54,6
20131101|2013-08-30 13:00,30,112.58,112.79,112.12,112.53,36
20131101|2013-08-30 13:30,30,112.35,112.41,112.35,112.41,3
20131101|2013-08-30 14:30,30,112.37,112.37,112.35,112.35,9
20131101|2013-09-01 17:30,3,110.61,110.61,110.61,110.61,1
20131101|2013-09-01 18:00,3,110.74,110.74,110.74,110.74,2
20131101|2013-09-01 19:00,3,110.8,110.8,110.8,110.8,1
20131101|2013-09-01 21:00,3,111.14,111.14,111.14,111.14,1
20131101|2013-09-02 00:00,3,111.24,111.24,111.24,111.24,1
20131101|2013-09-02 01:30,3,111.42,111.42,111.42,111.42,1
20131101|2013-09-02 02:00,3,111.36,111.76,111.36,111.76,8
20131101|2013-09-02 02:30,3,111.74,112.03,111.74,112.03,16
20131101|2013-09-02 03:00,3,112.03,112.03,111.72,111.87,31
20131101|2013-09-02 03:30,3,111.87,111.88,111.84,111.84,4
20131101|2013-09-02 04:00,3,111.72,112.19,111.72,112.17,11
20131101|2013-09-02 04:30,3,112.25,112.3,112.24,112.3,6
20131101|2013-09-02 05:00,3,112.48,112.48,112.32,112.32,3
20131101|2013-09-02 05:30,3,112.26,112.37,112.26,112.37,2
20131101|2013-09-02 06:00,3,112.67,112.81,112.67,112.77,12
20131101|2013-09-02 06:30,3,112.61,112.61,112.32,112.32,12
20131101|2013-09-02 07:00,3,112.36,112.36,112.35,112.35,3
20131101|2013-09-02 07:30,3,112.46,112.46,112.46,112.46,1
20131101|2013-09-02 08:00,3,112.37,112.51,112.37,112.5,19
20131101|2013-09-02 08:30,3,112.52,112.56,112.51,112.52,22
20131101|2013-09-02 09:00,3,112.39,112.39,112.39,112.39,2
20131101|2013-09-02 09:30,3,112.38,112.38,112.25,112.32,18
20131101|2013-09-02 10:00,3,112.29,112.44,111.99,111.99,68
20131101|2013-09-02 10:30,3,112.05,112.35,112.05,112.35,5
20131101|2013-09-02 11:30,3,112.43,112.55,112.43,112.55,2
20131101|2013-09-02 12:00,3,112.58,112.58,112.58,112.58,1
20131101|2013-09-02 19:00,3,112.57,112.57,112.57,112.57,1
20131101|2013-09-02 19:30,3,112.54,112.54,112.54,112.54,1
20131101|2013-09-03 01:30,3,112.48,112.6,112.48,112.58,5
20131101|2013-09-03 02:00,3,112.55,112.55,112.41,112.41,5
20131101|2013-09-03 02:30,3,112.38,112.56,112.37,112.56,26
20131101|2013-09-03 03:00,3,112.48,112.87,112.48,112.78,24
20131101|2013-09-03 03:30,3,112.67,113.76,112.67,113.32,85
20131101|2013-09-03 04:00,3,113.49,113.51,112.92,112.92,25
20131101|2013-09-03 04:30,3,112.8,113.15,112.8,113,38
20131101|2013-09-03 05:00,3,113.12,113.12,113.07,113.07,5
20131101|2013-09-03 05:30,3,113.21,113.31,113.15,113.21,59
20131101|2013-09-03 06:00,3,113.34,113.4,113.32,113.37,10
20131101|2013-09-03 06:30,3,113.12,113.23,113.03,113.23,10
20131101|2013-09-03 07:00,3,113.02,113.26,113.01,113.26,7
20131101|2013-09-03 07:30,3,113.13,113.17,113.05,113.05,13
20131101|2013-09-03 08:00,3,113.12,113.16,112.77,112.79,18
20131101|2013-09-03 08:30,3,112.73,112.98,112.65,112.98,27
20131101|2013-09-03 09:00,3,112.99,113.53,112.94,113.23,56
20131101|2013-09-03 09:30,3,113.26,113.34,113.05,113.05,110
20131101|2013-09-03 10:00,3,112.98,113.2,112.78,113.18,35
20131101|2013-09-03 10:30,3,113.22,113.33,113.18,113.3,27
20131101|2013-09-03 11:00,3,113.34,113.72,113.34,113.72,29
20131101|2013-09-03 11:30,3,113.82,113.84,113.51,113.65,22
20131101|2013-09-03 12:00,3,113.71,113.96,113.56,113.92,24
20131101|2013-09-03 12:30,3,113.95,114.01,113.85,113.85,7
20131101|2013-09-03 13:00,3,113.89,113.89,113.35,113.7,55
20131101|2013-09-03 13:30,3,113.82,113.86,113.82,113.85,4
20131101|2013-09-03 14:00,3,113.75,113.76,113.75,113.76,5
20131101|2013-09-03 23:30,4,113.8,113.8,113.8,113.8,2
20131101|2013-09-04 00:00,4,113.83,113.83,113.83,113.83,1
20131101|2013-09-04 00:30,4,113.73,113.73,113.73,113.73,1
20131101|2013-09-04 01:30,4,113.85,113.85,113.85,113.85,1
20131101|2013-09-04 02:00,4,113.74,113.74,113.36,113.39,19
20131101|2013-09-04 02:30,4,113.63,113.7,113.62,113.7,8
20131101|2013-09-04 03:00,4,113.65,114.1,113.6,113.83,55
20131101|2013-09-04 03:30,4,113.86,113.86,113.51,113.52,17
20131101|2013-09-04 04:00,4,113.61,113.61,113.45,113.46,5
20131101|2013-09-04 04:30,4,113.39,113.45,113.21,113.21,27
20131101|2013-09-04 05:00,4,113.24,113.38,113.17,113.38,6
20131101|2013-09-04 05:30,4,113.35,113.35,113.35,113.35,2
20131101|2013-09-04 06:00,4,113.28,113.52,113.28,113.52,41
20131101|2013-09-04 06:30,4,113.47,113.47,113.29,113.32,19
20131101|2013-09-04 07:00,4,113.31,113.32,113.31,113.32,3
20131101|2013-09-04 07:30,4,113.39,113.39,113.39,113.39,2
20131101|2013-09-04 08:00,4,113.29,113.29,112.77,112.88,63
20131101|2013-09-04 08:30,4,112.66,112.79,112.59,112.62,131
20131101|2013-09-04 09:00,4,112.78,112.9,112.75,112.79,6
20131101|2013-09-04 09:30,4,113.05,113.05,112.97,112.97,2
20131101|2013-09-04 10:00,4,113.11,113.48,113.11,113.47,63
20131101|2013-09-04 10:30,4,113.63,113.66,113.42,113.42,36
20131101|2013-09-04 11:00,4,113.43,113.47,113.29,113.3,26
20131101|2013-09-04 11:30,4,113.32,113.33,113.19,113.33,10
20131101|2013-09-04 12:00,4,113.23,113.23,113.14,113.23,15
20131101|2013-09-04 12:30,4,113.15,113.15,112.97,113.11,12
20131101|2013-09-04 13:00,4,113.1,113.21,113.1,113.21,3
20131101|2013-09-04 13:30,4,113.27,113.27,113.2,113.2,3
20131101|2013-09-04 14:30,4,113.28,113.28,113.27,113.27,4
20131101|2013-09-04 15:00,4,113.22,113.22,113.22,113.22,2
20131101|2013-09-04 23:00,5,113.5,113.5,113.5,113.5,1
20131101|2013-09-05 01:30,5,113.39,113.42,113.36,113.36,4
20131101|2013-09-05 02:00,5,113.32,113.57,113.31,113.57,8
20131101|2013-09-05 02:30,5,113.66,113.66,113.58,113.6,5
20131101|2013-09-05 03:00,5,113.78,113.8,113.59,113.6,57
20131101|2013-09-05 03:30,5,113.56,113.64,113.56,113.64,27
20131101|2013-09-05 04:00,5,113.67,113.74,113.65,113.74,10
20131101|2013-09-05 05:00,5,113.76,113.76,113.61,113.69,13
20131101|2013-09-05 05:30,5,113.69,113.69,113.54,113.64,29
20131101|2013-09-05 06:30,5,113.58,113.74,113.58,113.74,2
20131101|2013-09-05 07:00,5,113.67,113.67,113.58,113.65,7
20131101|2013-09-05 07:30,5,113.54,113.54,113.39,113.39,8
20131101|2013-09-05 08:00,5,113.53,113.63,113.53,113.61,10
20131101|2013-09-05 08:30,5,113.61,113.7,112.97,113.02,68
20131101|2013-09-05 09:00,5,112.94,113.1,112.79,113.09,46
20131101|2013-09-05 09:30,5,113.05,113.27,112.97,113.12,51
20131101|2013-09-05 10:00,5,113.14,113.75,113.06,113.75,130
20131101|2013-09-05 10:30,5,113.74,113.74,113.4,113.51,100
20131101|2013-09-05 11:00,5,113.49,113.67,113.49,113.67,28
20131101|2013-09-05 11:30,5,113.67,113.67,113.47,113.53,19
20131101|2013-09-05 12:00,5,113.48,113.48,113.27,113.38,35
20131101|2013-09-05 12:30,5,113.34,113.4,113.34,113.36,11
20131101|2013-09-05 13:00,5,113.37,113.64,113.37,113.59,21
20131101|2013-09-05 13:30,5,113.59,113.59,113.48,113.49,39
20131101|2013-09-05 14:30,5,113.57,113.59,113.56,113.59,5
20131101|2013-09-05 23:00,6,113.56,113.56,113.56,113.56,2
20131101|2013-09-06 00:30,6,113.59,113.59,113.59,113.59,2
20131101|2013-09-06 01:00,6,113.52,113.52,113.52,113.52,1
20131101|2013-09-06 01:30,6,113.43,113.49,113.41,113.49,4
20131101|2013-09-06 02:00,6,113.48,113.48,113.46,113.46,3
20131101|2013-09-06 02:30,6,113.38,113.55,113.38,113.55,12
20131101|2013-09-06 03:00,6,113.55,113.83,113.52,113.83,19
20131101|2013-09-06 03:30,6,113.72,113.8,113.66,113.66,36
20131101|2013-09-06 04:00,6,113.65,113.71,113.64,113.7,18
20131101|2013-09-06 05:00,6,113.67,113.72,113.66,113.71,10
20131101|2013-09-06 05:30,6,113.61,113.61,113.55,113.6,10
20131101|2013-09-06 06:00,6,113.61,113.9,113.61,113.82,34
20131101|2013-09-06 06:30,6,113.87,114.16,113.87,114.15,32
20131101|2013-09-06 07:00,6,114.21,114.21,114.02,114.06,9
20131101|2013-09-06 07:30,6,113.95,114.14,113.81,114.12,33
20131101|2013-09-06 08:00,6,114.16,114.22,113.99,114.2,24
20131101|2013-09-06 08:30,6,113.97,114.2,113.88,113.88,22
20131101|2013-09-06 09:00,6,113.98,114.24,113.93,114.18,122
20131101|2013-09-06 09:30,6,114.3,114.48,114.21,114.25,77
20131101|2013-09-06 10:00,6,114.31,114.79,114.31,114.74,50
20131101|2013-09-06 10:30,6,114.76,114.76,114.25,114.25,125
20131101|2013-09-06 11:00,6,114.19,114.19,114.1,114.18,15
20131101|2013-09-06 11:30,6,114.34,114.54,114.34,114.54,18
20131101|2013-09-06 12:00,6,114.46,114.55,114.46,114.55,13
20131101|2013-09-06 12:30,6,114.4,114.44,114.29,114.29,14
20131101|2013-09-06 13:00,6,114.44,114.59,114.32,114.4,26
20131101|2013-09-06 13:30,6,114.33,114.35,114.32,114.34,9
20131101|2013-09-06 14:00,6,114.35,114.36,114.35,114.36,7
20131101|2013-09-06 14:30,6,114.36,114.36,114.23,114.23,2
20131101|2013-09-08 22:30,9,114.37,114.37,114.37,114.37,1
20131101|2013-09-09 00:30,9,114.16,114.16,114.09,114.09,9
20131101|2013-09-09 01:30,9,114.13,114.15,114.13,114.15,3
20131101|2013-09-09 02:00,9,114.03,114.28,113.93,114.28,12
20131101|2013-09-09 02:30,9,114.05,114.12,113.89,114.12,16
20131101|2013-09-09 03:00,9,114.18,114.21,114.12,114.13,9
20131101|2013-09-09 03:30,9,114.1,114.13,114.08,114.13,4
20131101|2013-09-09 04:00,9,114.18,114.18,114.03,114.03,4
20131101|2013-09-09 04:30,9,114,114,113.78,113.78,5
20131101|2013-09-09 05:00,9,113.76,113.9,113.76,113.9,19
20131101|2013-09-09 05:30,9,113.8,113.8,113.64,113.73,46
20131101|2013-09-09 06:00,9,113.58,113.58,113.37,113.53,46
20131101|2013-09-09 06:30,9,113.43,113.53,113.18,113.18,46
20131101|2013-09-09 07:00,9,113.35,113.44,113.33,113.42,12
20131101|2013-09-09 07:30,9,113.31,113.41,113.31,113.41,10
20131101|2013-09-09 08:00,9,113.15,113.2,112.83,113.2,106
20131101|2013-09-09 08:30,9,113.22,113.41,113.22,113.39,17
20131101|2013-09-09 09:00,9,113.5,113.61,113.08,113.21,85
20131101|2013-09-09 09:30,9,113.1,113.33,113.05,113.23,22
20131101|2013-09-09 10:00,9,113.37,113.37,113.09,113.29,63
20131101|2013-09-09 10:30,9,113.29,113.36,112.49,112.73,131
20131101|2013-09-09 11:00,9,112.71,112.87,112.23,112.23,61
20131101|2013-09-09 11:30,9,112.49,112.86,112.49,112.66,103
20131101|2013-09-09 12:00,9,112.64,112.73,112.47,112.47,22
20131101|2013-09-09 12:30,9,112.65,112.75,112.57,112.75,19
20131101|2013-09-09 13:00,9,112.76,112.76,112.29,112.35,26
20131101|2013-09-09 13:30,9,112.22,112.23,112.13,112.14,12
20131101|2013-09-09 14:00,9,111.97,111.97,111.65,111.65,25
20131101|2013-09-09 19:30,10,111.42,111.45,111.42,111.45,4
20131101|2013-09-09 22:00,10,111.49,111.49,111.49,111.49,1
20131101|2013-09-09 22:30,10,111.47,111.47,111.47,111.47,3
20131101|2013-09-09 23:00,10,111.35,111.39,111.35,111.39,7
20131101|2013-09-09 23:30,10,111.34,111.35,111.34,111.35,3
20131101|2013-09-10 00:00,10,111.35,111.38,111.35,111.38,4
20131101|2013-09-10 00:30,10,111.4,111.59,111.4,111.59,8
20131101|2013-09-10 01:00,10,111.49,111.94,111.44,111.94,11
20131101|2013-09-10 01:30,10,111.87,112.04,111.87,111.93,12
20131101|2013-09-10 02:00,10,111.85,111.95,111.66,111.95,17
20131101|2013-09-10 02:30,10,111.83,111.83,111.44,111.54,32
20131101|2013-09-10 03:00,10,111.66,111.74,111.59,111.65,33
20131101|2013-09-10 03:30,10,111.68,111.9,111.68,111.84,29
20131101|2013-09-10 04:00,10,111.88,111.88,111.8,111.81,6
20131101|2013-09-10 04:30,10,111.69,111.73,111.69,111.72,10
20131101|2013-09-10 05:00,10,111.84,112.03,111.84,112.03,6
20131101|2013-09-10 05:30,10,112.04,112.11,112,112,8
20131101|2013-09-10 06:00,10,111.99,111.99,111.1,111.12,71
20131101|2013-09-10 06:30,10,111.05,111.05,110.52,110.76,67
20131101|2013-09-10 07:00,10,110.87,110.87,110.58,110.84,65
20131101|2013-09-10 07:30,10,110.55,110.68,110.12,110.3,120
20131101|2013-09-10 08:00,10,110.24,110.24,109.47,109.7,155
20131101|2013-09-10 08:30,10,109.7,109.99,109.68,109.69,50
20131101|2013-09-10 09:00,10,109.69,110.3,109.66,110.25,64
20131101|2013-09-10 09:30,10,110.18,110.18,109.75,109.94,48
20131101|2013-09-10 10:00,10,109.77,110.03,109.6,110.02,99
20131101|2013-09-10 10:30,10,109.94,110.19,109.94,110.15,22
20131101|2013-09-10 11:00,10,110.23,110.23,109.99,109.99,17
20131101|2013-09-10 11:30,10,109.98,109.98,109.81,109.87,6
20131101|2013-09-10 12:00,10,109.97,109.97,109.64,109.76,104
20131101|2013-09-10 12:30,10,109.83,109.95,109.7,109.7,30
20131101|2013-09-10 13:00,10,109.98,110.19,109.81,110.04,57
20131101|2013-09-10 13:30,10,110.04,110.22,110.04,110.07,80
20131101|2013-09-10 14:00,10,110.02,110.02,110.02,110.02,4
20131101|2013-09-10 15:00,10,110.16,110.16,110.16,110.16,3
20131101|2013-09-10 20:00,11,110.02,110.02,109.81,109.81,4
20131101|2013-09-10 20:30,11,109.67,109.67,109.67,109.67,1
20131101|2013-09-10 21:00,11,109.78,109.85,109.75,109.85,4
20131101|2013-09-10 22:30,11,109.91,109.97,109.91,109.97,4
20131101|2013-09-11 00:00,11,110.2,110.2,110.2,110.2,1
20131101|2013-09-11 00:30,11,110.25,110.31,110.25,110.31,3
20131101|2013-09-11 01:30,11,110.1,110.15,110.1,110.12,7
20131101|2013-09-11 02:00,11,110.26,110.47,110.24,110.47,17
20131101|2013-09-11 02:30,11,110.48,110.68,110.48,110.68,63
20131101|2013-09-11 03:00,11,110.72,110.85,110.68,110.84,53
20131101|2013-09-11 03:30,11,110.77,110.9,110.77,110.9,52
20131101|2013-09-11 04:00,11,110.97,111.16,110.97,111.01,31
20131101|2013-09-11 04:30,11,110.96,110.96,110.88,110.96,7
20131101|2013-09-11 05:00,11,110.8,110.85,110.71,110.71,10
20131101|2013-09-11 05:30,11,110.8,110.83,110.52,110.53,47
20131101|2013-09-11 06:00,11,110.42,110.42,110.27,110.4,30
20131101|2013-09-11 06:30,11,110.36,110.59,110.36,110.52,16
20131101|2013-09-11 07:00,11,110.33,110.47,110.25,110.46,7
20131101|2013-09-11 07:30,11,110.36,110.45,110.21,110.21,12
20131101|2013-09-11 08:00,11,110.28,110.6,110.26,110.51,16
20131101|2013-09-11 08:30,11,110.53,110.8,110.49,110.49,36
20131101|2013-09-11 09:00,11,110.57,110.57,110.29,110.31,29
20131101|2013-09-11 09:30,11,110.18,110.25,109.84,110.22,47
20131101|2013-09-11 10:00,11,110.23,110.66,110.22,110.5,149
20131101|2013-09-11 10:30,11,110.56,110.59,110.36,110.58,44
20131101|2013-09-11 11:00,11,110.58,110.67,110.42,110.46,33
20131101|2013-09-11 11:30,11,110.5,110.51,110.33,110.33,8
20131101|2013-09-11 12:00,11,110.31,110.36,110.23,110.35,31
20131101|2013-09-11 12:30,11,110.38,110.42,110.31,110.42,6
20131101|2013-09-11 13:00,11,110.28,110.28,110.06,110.2,36
20131101|2013-09-11 13:30,11,110.25,110.25,110.2,110.2,8
20131101|2013-09-11 14:00,11,110.26,110.26,110.16,110.16,3
20131101|2013-09-11 14:30,11,110.34,110.34,110.34,110.34,1
20131101|2013-09-11 19:00,12,110.28,110.28,110.28,110.28,1
20131101|2013-09-11 19:30,12,110.36,110.36,110.36,110.36,1
20131101|2013-09-11 22:30,12,110.26,110.26,110.26,110.26,2
20131101|2013-09-11 23:30,12,110.34,110.34,110.34,110.34,1
20131101|2013-09-12 00:00,12,110.36,110.36,110.36,110.36,1
20131101|2013-09-12 01:00,12,110.22,110.24,110.22,110.24,2
20131101|2013-09-12 01:30,12,110.19,110.19,110.15,110.15,3
20131101|2013-09-12 02:00,12,110.16,110.16,110.01,110.12,28
20131101|2013-09-12 02:30,12,110.1,110.37,110.1,110.37,7
20131101|2013-09-12 03:00,12,110.27,110.72,110.27,110.66,65
20131101|2013-09-12 03:30,12,110.66,110.85,110.66,110.85,31
20131101|2013-09-12 04:00,12,110.82,110.91,110.57,110.57,19
20131101|2013-09-12 04:30,12,110.58,110.73,110.58,110.71,9
20131101|2013-09-12 05:00,12,110.62,111.1,110.62,111.03,28
20131101|2013-09-12 05:30,12,111.05,111.05,111.02,111.03,5
20131101|2013-09-12 06:00,12,111.11,111.22,111.05,111.15,17
20131101|2013-09-12 06:30,12,111.1,111.1,110.91,111,19
20131101|2013-09-12 07:00,12,111.06,111.06,110.96,110.96,8
20131101|2013-09-12 07:30,12,110.93,111.33,110.9,111.05,64
20131101|2013-09-12 08:00,12,111.25,111.33,110.89,110.92,56
20131101|2013-09-12 08:30,12,110.88,111.02,110.88,111.02,7
20131101|2013-09-12 09:00,12,110.93,111.37,110.93,111.29,92
20131101|2013-09-12 09:30,12,111.31,111.34,111.13,111.27,108
20131101|2013-09-12 10:00,12,111.3,111.37,111.21,111.29,79
20131101|2013-09-12 10:30,12,111.29,111.5,111.21,111.47,47
20131101|2013-09-12 11:00,12,111.48,111.84,111.48,111.59,48
20131101|2013-09-12 11:30,12,111.63,111.63,111.55,111.55,7
20131101|2013-09-12 12:00,12,111.76,111.76,111.62,111.63,6
20131101|2013-09-12 12:30,12,111.55,111.67,111.55,111.59,11
20131101|2013-09-12 13:00,12,111.44,111.72,111.29,111.64,85
20131101|2013-09-12 13:30,12,111.59,111.65,111.56,111.65,25
20131101|2013-09-12 14:00,12,111.59,111.78,111.59,111.73,14
20131101|2013-09-12 14:30,12,111.78,111.82,111.76,111.82,5
20131101|2013-09-12 15:30,12,111.9,111.96,111.9,111.96,12
20131101|2013-09-12 19:00,13,111.96,111.96,111.96,111.96,1
20131101|2013-09-12 19:30,13,111.75,111.75,111.75,111.75,1
20131101|2013-09-13 01:00,13,111.62,111.62,111.62,111.62,1
20131101|2013-09-13 01:30,13,111.5,111.5,111.5,111.5,2
20131101|2013-09-13 02:00,13,111.34,111.36,111.24,111.24,12
20131101|2013-09-13 02:30,13,111.09,111.27,111.09,111.27,4
20131101|2013-09-13 03:00,13,111.32,111.32,111.22,111.23,3
20131101|2013-09-13 03:30,13,111.28,111.28,110.84,110.9,38
20131101|2013-09-13 04:00,13,110.72,110.97,110.6,110.95,24
20131101|2013-09-13 05:00,13,111.01,111.03,111,111.03,4
20131101|2013-09-13 05:30,13,110.91,110.98,110.91,110.98,2
20131101|2013-09-13 06:00,13,111.14,111.34,111.14,111.22,15
20131101|2013-09-13 06:30,13,111.27,111.5,111.26,111.39,19
20131101|2013-09-13 07:00,13,111.38,111.72,111.34,111.65,126
20131101|2013-09-13 07:30,13,111.69,111.69,111.43,111.44,19
20131101|2013-09-13 08:00,13,111.36,111.39,111.02,111.05,38
20131101|2013-09-13 08:30,13,110.89,111.14,110.73,111.06,68
20131101|2013-09-13 09:00,13,111.01,111.01,110.7,110.81,29
20131101|2013-09-13 09:30,13,110.83,110.92,110.68,110.92,35
20131101|2013-09-13 10:00,13,110.95,111.21,110.95,111.2,174
20131101|2013-09-13 10:30,13,111.25,111.32,110.98,111.08,117
20131101|2013-09-13 11:00,13,111.11,111.11,110.96,111.07,18
20131101|2013-09-13 11:30,13,111.03,111.13,111,111.12,10
20131101|2013-09-13 12:00,13,111.15,111.15,111.13,111.13,5
20131101|2013-09-13 12:30,13,111.18,111.18,111.09,111.12,25
20131101|2013-09-13 13:00,13,111.2,111.73,111.16,111.72,93
20131101|2013-09-13 13:30,13,111.57,111.67,111.54,111.67,54
20131101|2013-09-13 14:00,13,111.66,111.74,111.64,111.73,15
20131101|2013-09-13 14:30,13,111.67,111.73,111.67,111.73,15
20131101|2013-09-15 21:30,16,110.76,110.76,110.76,110.76,2
20131101|2013-09-15 23:00,16,110.75,110.75,110.75,110.75,1
20131101|2013-09-15 23:30,16,110.86,110.86,110.86,110.86,3
20131101|2013-09-16 00:00,16,110.72,110.72,110.72,110.72,2
20131101|2013-09-16 00:30,16,110.56,110.56,110.56,110.56,1
20131101|2013-09-16 01:00,16,110.68,110.68,110.58,110.58,2
20131101|2013-09-16 01:30,16,110.59,110.87,110.58,110.87,56
20131101|2013-09-16 02:00,16,110.87,111.24,110.87,111.24,70
20131101|2013-09-16 02:30,16,111.05,111.18,111.05,111.13,4
20131101|2013-09-16 03:00,16,111.15,111.42,111.13,111.35,105
20131101|2013-09-16 03:30,16,111.23,111.26,109.55,109.79,139
20131101|2013-09-16 04:00,16,109.63,109.63,108.73,109.32,230
20131101|2013-09-16 04:30,16,109.34,109.96,109.28,109.8,430
20131101|2013-09-16 05:00,16,109.79,110.05,109.52,109.67,217
20131101|2013-09-16 05:30,16,109.79,109.84,109.62,109.69,14
20131101|2013-09-16 06:00,16,109.65,109.65,109.4,109.4,37
20131101|2013-09-16 06:30,16,109.38,109.38,109.18,109.18,18
20131101|2013-09-16 07:00,16,109.15,109.56,109.08,109.41,91
20131101|2013-09-16 07:30,16,109.45,109.57,109.35,109.38,44
20131101|2013-09-16 08:00,16,109.4,109.85,109.11,109.81,185
20131101|2013-09-16 08:30,16,109.82,110.27,109.81,110.27,108
20131101|2013-09-16 09:00,16,110.33,110.33,109.96,110.2,75
20131101|2013-09-16 09:30,16,110.18,110.18,109.86,109.96,57
20131101|2013-09-16 10:00,16,109.97,110.21,109.86,110.03,196
20131101|2013-09-16 10:30,16,110.07,110.3,110,110.3,179
20131101|2013-09-16 11:00,16,110.32,110.32,110.18,110.26,18
20131101|2013-09-16 11:30,16,110.19,110.2,110.04,110.13,48
20131101|2013-09-16 12:00,16,110.04,110.11,109.96,109.96,12
20131101|2013-09-16 12:30,16,110.06,110.24,110.06,110.24,8
20131101|2013-09-16 13:00,16,110.24,110.33,109.96,110.05,82
20131101|2013-09-16 13:30,16,109.98,109.98,109.88,109.93,83
20131101|2013-09-16 14:00,16,109.93,109.93,109.85,109.88,8
20131101|2013-09-16 14:30,16,109.8,109.8,109.78,109.78,7
20131101|2013-09-16 15:00,16,109.71,109.72,109.69,109.72,6
20131101|2013-09-16 15:30,16,109.63,109.63,109.63,109.63,1
20131101|2013-09-16 19:00,17,109.47,109.47,109.46,109.46,2
20131101|2013-09-16 22:30,17,109.62,109.62,109.62,109.62,1
20131101|2013-09-16 23:00,17,109.56,109.56,109.56,109.56,2
20131101|2013-09-17 00:30,17,109.62,109.62,109.62,109.62,3
20131101|2013-09-17 01:00,17,109.6,109.7,109.6,109.7,15
20131101|2013-09-17 01:30,17,109.82,109.92,109.82,109.85,7
20131101|2013-09-17 02:00,17,109.68,109.83,109.68,109.7,13
20131101|2013-09-17 02:30,17,109.8,109.8,109.65,109.72,15
20131101|2013-09-17 03:00,17,109.96,109.96,109.48,109.58,41
20131101|2013-09-17 03:30,17,109.59,109.7,109.59,109.65,40
20131101|2013-09-17 04:00,17,109.59,109.61,109.43,109.61,12
20131101|2013-09-17 04:30,17,109.51,109.51,109.51,109.51,1
20131101|2013-09-17 05:00,17,109.57,109.57,109.51,109.51,2
20131101|2013-09-17 05:30,17,109.5,109.65,109.5,109.65,10
20131101|2013-09-17 06:00,17,109.54,109.55,109.49,109.49,3
20131101|2013-09-17 06:30,17,109.55,109.67,109.38,109.41,11
20131101|2013-09-17 07:00,17,109.36,109.36,109.22,109.26,25
20131101|2013-09-17 07:30,17,109.3,109.31,109.09,109.14,58
20131101|2013-09-17 08:00,17,109.14,109.17,108.69,108.83,227
20131101|2013-09-17 08:30,17,108.81,108.96,108.72,108.95,95
20131101|2013-09-17 09:00,17,108.97,108.97,108.37,108.64,149
20131101|2013-09-17 09:30,17,108.69,108.69,108.38,108.49,71
20131101|2013-09-17 10:00,17,108.53,108.57,108.13,108.37,158
20131101|2013-09-17 10:30,17,108.35,108.42,107.88,108.04,177
20131101|2013-09-17 11:00,17,107.96,107.99,107.47,107.56,170
20131101|2013-09-17 11:30,17,107.59,107.85,107.59,107.78,74
20131101|2013-09-17 12:00,17,107.69,107.85,107.6,107.84,64
20131101|2013-09-17 12:30,17,107.88,108.16,107.81,108.11,144
20131101|2013-09-17 13:00,17,108,108.24,108,108.23,47
20131101|2013-09-17 13:30,17,108.13,108.13,108.05,108.06,22
20131101|2013-09-17 14:00,17,108.11,108.11,107.73,107.76,11
20131101|2013-09-17 14:30,17,107.76,107.76,107.76,107.76,1
20131101|2013-09-17 15:00,17,107.82,107.82,107.82,107.82,1
20131101|2013-09-17 19:00,18,107.64,107.64,107.64,107.64,1
20131101|2013-09-17 23:00,18,107.99,107.99,107.99,107.99,1
20131101|2013-09-17 23:30,18,108,108,108,108,1
20131101|2013-09-18 00:00,18,108.03,108.03,108.03,108.03,8
20131101|2013-09-18 00:30,18,108.06,108.06,108.02,108.02,11
20131101|2013-09-18 01:00,18,108.01,108.04,108.01,108.04,3
20131101|2013-09-18 01:30,18,107.96,108.19,107.94,108.17,19
20131101|2013-09-18 02:00,18,108.24,108.37,108.17,108.17,176
20131101|2013-09-18 02:30,18,108.29,108.47,108.29,108.42,90
20131101|2013-09-18 03:00,18,108.32,108.42,108.2,108.37,70
20131101|2013-09-18 03:30,18,108.39,108.47,108.34,108.41,29
20131101|2013-09-18 04:00,18,108.34,108.35,108.2,108.25,32
20131101|2013-09-18 04:30,18,108.22,108.22,108.22,108.22,1
20131101|2013-09-18 05:00,18,108.44,108.45,108.38,108.38,6
20131101|2013-09-18 05:30,18,108.42,108.42,108.3,108.3,20
20131101|2013-09-18 06:00,18,108.23,108.27,108.15,108.26,13
20131101|2013-09-18 06:30,18,108.17,108.21,108.12,108.21,12
20131101|2013-09-18 07:00,18,108.14,108.17,107.87,108.03,68
20131101|2013-09-18 07:30,18,107.98,108.07,107.9,107.9,29
20131101|2013-09-18 08:00,18,107.93,108.28,107.93,108.26,48
20131101|2013-09-18 08:30,18,108.2,108.24,108.08,108.08,104
20131101|2013-09-18 09:00,18,108.1,108.1,107.95,108.02,129
20131101|2013-09-18 09:30,18,108.11,108.7,108.11,108.48,467
20131101|2013-09-18 10:00,18,108.61,108.91,108.61,108.91,236
20131101|2013-09-18 10:30,18,108.84,109.23,108.75,109.2,179
20131101|2013-09-18 11:00,18,109.2,109.84,109.2,109.56,532
20131101|2013-09-18 11:30,18,109.51,109.7,109.35,109.51,42
20131101|2013-09-18 12:00,18,109.49,109.55,109.28,109.52,36
20131101|2013-09-18 12:30,18,109.47,109.55,109.35,109.46,102
20131101|2013-09-18 13:00,18,109.63,110.66,109.59,110.63,531
20131101|2013-09-18 13:30,18,110.56,110.92,110.53,110.89,89
20131101|2013-09-18 14:00,18,110.91,111.03,110.66,110.76,71
20131101|2013-09-18 14:30,18,110.68,110.68,110.62,110.62,5
20131101|2013-09-18 15:30,18,110.56,110.56,110.56,110.56,21
20131101|2013-09-19 00:00,19,110.9,110.9,110.9,110.9,2
20131101|2013-09-19 00:30,19,110.89,110.89,110.89,110.89,1
20131101|2013-09-19 01:00,19,110.64,110.64,110.64,110.64,1
20131101|2013-09-19 01:30,19,110.75,110.85,110.75,110.8,21
20131101|2013-09-19 02:00,19,110.88,111.06,110.83,111.01,66
20131101|2013-09-19 02:30,19,110.96,110.96,110.68,110.7,52
20131101|2013-09-19 03:00,19,110.7,110.95,110.68,110.68,105
20131101|2013-09-19 03:30,19,110.81,110.81,110.79,110.79,11
20131101|2013-09-19 04:00,19,110.81,111.21,110.81,111.03,117
20131101|2013-09-19 04:30,19,111.07,111.13,111.03,111.03,19
20131101|2013-09-19 05:00,19,110.92,110.92,110.83,110.83,37
20131101|2013-09-19 05:30,19,110.95,110.96,110.95,110.96,3
20131101|2013-09-19 06:00,19,110.92,110.92,110.86,110.89,84
20131101|2013-09-19 06:30,19,110.77,110.77,110.37,110.38,125
20131101|2013-09-19 07:00,19,110.33,110.53,110.19,110.32,41
20131101|2013-09-19 07:30,19,110.35,110.65,110.34,110.5,121
20131101|2013-09-19 08:00,19,110.46,110.61,109.94,109.94,311
20131101|2013-09-19 08:30,19,109.96,110.07,109.7,109.85,199
20131101|2013-09-19 09:00,19,109.72,109.88,109.47,109.6,169
20131101|2013-09-19 09:30,19,109.57,110.03,109.52,110.01,66
20131101|2013-09-19 10:00,19,109.98,110.08,109.78,109.91,121
20131101|2013-09-19 10:30,19,109.92,109.94,108.94,108.97,745
20131101|2013-09-19 11:00,19,108.97,109.15,108.86,109.07,34
20131101|2013-09-19 11:30,19,109.03,109.07,108.8,108.83,43
20131101|2013-09-19 12:00,19,108.81,109.21,108.81,109.15,38
20131101|2013-09-19 12:30,19,109.17,109.17,108.82,108.93,43
20131101|2013-09-19 13:00,19,108.86,108.98,108.55,108.67,153
20131101|2013-09-19 13:30,19,108.68,108.79,108.62,108.62,33
20131101|2013-09-19 14:00,19,108.66,108.76,108.55,108.62,210
20131101|2013-09-19 14:30,19,108.6,108.61,108.6,108.61,2
20131101|2013-09-19 15:00,19,108.69,108.69,108.68,108.68,2
20131101|2013-09-19 15:30,19,108.73,108.75,108.73,108.75,10
20131101|2013-09-20 00:30,20,108.69,108.69,108.69,108.69,1
20131101|2013-09-20 02:00,20,108.91,109.07,108.91,109.05,35
20131101|2013-09-20 02:30,20,109.05,109.11,108.99,109.02,30
20131101|2013-09-20 03:00,20,109.12,109.24,109.02,109.17,158
20131101|2013-09-20 03:30,20,109.18,109.26,109.05,109.06,66
20131101|2013-09-20 04:00,20,109.24,109.44,109.12,109.15,35
20131101|2013-09-20 04:30,20,109.29,109.37,109.23,109.26,18
20131101|2013-09-20 05:00,20,109.21,109.36,109.21,109.24,22
20131101|2013-09-20 05:30,20,109.23,109.28,109.18,109.21,92
20131101|2013-09-20 06:00,20,109.18,109.28,109.04,109.21,36
20131101|2013-09-20 06:30,20,109.12,109.12,108.98,108.98,99
20131101|2013-09-20 07:00,20,108.94,108.96,108.82,108.88,71
20131101|2013-09-20 07:30,20,108.87,109.05,108.85,109.01,33
20131101|2013-09-20 08:00,20,108.94,109.29,108.9,109.09,137
20131101|2013-09-20 08:30,20,109.04,109.66,109.04,109.55,193
20131101|2013-09-20 09:00,20,109.52,109.52,109.32,109.32,44
20131101|2013-09-20 09:30,20,109.3,109.37,109.07,109.28,129
20131101|2013-09-20 10:00,20,109.3,109.38,109.08,109.11,167
20131101|2013-09-20 10:30,20,109.1,109.11,108.71,108.99,229
20131101|2013-09-20 11:00,20,109.01,109.06,108.82,108.89,89
20131101|2013-09-20 11:30,20,108.83,108.98,108.83,108.91,56
20131101|2013-09-20 12:00,20,108.94,109.03,108.87,109.03,12
20131101|2013-09-20 12:30,20,109.14,109.35,109.12,109.28,78
20131101|2013-09-20 13:00,20,109.28,109.32,108.73,109.32,227
20131101|2013-09-20 13:30,20,109.27,109.3,109.26,109.3,9
20131101|2013-09-20 14:00,20,109.28,109.29,109.27,109.29,7
20131101|2013-09-20 14:30,20,109.27,109.27,109.22,109.27,6
20131101|2013-09-20 15:00,20,109.28,109.28,109.24,109.28,7
20131101|2013-09-23 00:00,23,109.2,109.2,109.2,109.2,2
20131101|2013-09-23 01:00,23,109.11,109.2,109.11,109.2,2
20131101|2013-09-23 02:00,23,109.28,109.32,108.86,108.97,133
20131101|2013-09-23 02:30,23,108.99,108.99,108.64,108.64,84
20131101|2013-09-23 03:00,23,108.67,109.12,108.57,109.04,149
20131101|2013-09-23 03:30,23,109.12,109.22,109.01,109.12,72
20131101|2013-09-23 04:00,23,109.16,109.4,109.08,109.24,62
20131101|2013-09-23 04:30,23,109.26,109.35,109.14,109.35,38
20131101|2013-09-23 05:00,23,109.34,109.43,109.32,109.4,54
20131101|2013-09-23 05:30,23,109.35,109.35,109.19,109.21,31
20131101|2013-09-23 06:00,23,109.18,109.21,109.1,109.2,34
20131101|2013-09-23 06:30,23,109.19,109.19,108.9,108.93,57
20131101|2013-09-23 07:00,23,109.03,109.03,108.71,108.71,28
20131101|2013-09-23 07:30,23,108.72,108.8,108.48,108.68,201
20131101|2013-09-23 08:00,23,108.71,108.74,108.13,108.33,314
20131101|2013-09-23 08:30,23,108.31,108.45,108.22,108.32,103
20131101|2013-09-23 09:00,23,108.2,108.24,107.93,108.24,214
20131101|2013-09-23 09:30,23,108.13,108.41,108.13,108.27,89
20131101|2013-09-23 10:00,23,108.2,108.24,107.84,107.96,215
20131101|2013-09-23 10:30,23,107.93,108.17,107.78,108.17,262
20131101|2013-09-23 11:00,23,108.12,108.37,108.12,108.14,96
20131101|2013-09-23 11:30,23,108.13,108.14,107.92,107.92,52
20131101|2013-09-23 12:00,23,107.97,107.98,107.97,107.98,10
20131101|2013-09-23 12:30,23,108.14,108.18,108.02,108.18,16
20131101|2013-09-23 13:00,23,108.25,108.32,108.05,108.18,77
20131101|2013-09-23 13:30,23,108.14,108.24,108.14,108.19,16
20131101|2013-09-23 14:00,23,108.16,108.17,108.07,108.07,13
20131101|2013-09-23 14:30,23,108.04,108.04,108.04,108.04,2
20131101|2013-09-23 15:00,23,108.08,108.08,108.08,108.08,3
20131101|2013-09-23 18:00,24,108.31,108.31,108.31,108.31,5
20131101|2013-09-24 01:00,24,108.15,108.16,108.15,108.16,2
20131101|2013-09-24 01:30,24,108.16,108.17,108.14,108.14,5
20131101|2013-09-24 02:00,24,108.21,108.27,108.15,108.15,8
20131101|2013-09-24 02:30,24,108.07,108.07,107.66,107.71,85
20131101|2013-09-24 03:00,24,107.69,108.21,107.69,108.2,70
20131101|2013-09-24 03:30,24,108.24,108.24,107.85,107.85,117
20131101|2013-09-24 04:00,24,107.86,107.86,107.63,107.75,113
20131101|2013-09-24 04:30,24,107.81,107.9,107.72,107.76,70
20131101|2013-09-24 05:00,24,107.72,107.84,107.67,107.81,26
20131101|2013-09-24 05:30,24,107.73,107.88,107.72,107.88,3
20131101|2013-09-24 06:00,24,107.84,108.04,107.82,108.02,16
20131101|2013-09-24 06:30,24,108.05,108.23,108.05,108.19,76
20131101|2013-09-24 07:00,24,108.15,108.2,107.8,107.91,120
20131101|2013-09-24 07:30,24,107.91,108.11,107.9,108.02,113
20131101|2013-09-24 08:00,24,107.99,108.13,107.85,107.94,106
20131101|2013-09-24 08:30,24,107.91,107.91,107.69,107.79,78
20131101|2013-09-24 09:00,24,107.79,107.79,107.49,107.59,150
20131101|2013-09-24 09:30,24,107.6,107.91,107.45,107.82,67
20131101|2013-09-24 10:00,24,107.9,108.38,107.83,107.89,366
20131101|2013-09-24 10:30,24,107.83,108.09,107.7,108.02,193
20131101|2013-09-24 11:00,24,108.02,108.09,107.95,107.95,43
20131101|2013-09-24 11:30,24,107.94,107.94,107.84,107.91,15
20131101|2013-09-24 12:00,24,107.78,107.94,107.73,107.91,60
20131101|2013-09-24 12:30,24,107.91,108.38,107.91,108.38,51
20131101|2013-09-24 13:00,24,108.3,108.69,108.18,108.67,276
20131101|2013-09-24 13:30,24,108.66,108.8,108.6,108.8,75
20131101|2013-09-24 14:00,24,108.79,108.89,108.73,108.77,12
20131101|2013-09-24 14:30,24,108.8,108.81,108.8,108.81,3
20131101|2013-09-24 15:30,24,108.67,108.67,108.67,108.67,1
20131101|2013-09-24 22:30,25,108.72,108.72,108.72,108.72,1
20131101|2013-09-24 23:30,25,108.87,108.87,108.87,108.87,2
20131101|2013-09-25 00:00,25,108.96,108.98,108.96,108.98,3
20131101|2013-09-25 00:30,25,108.98,109.31,108.98,109.29,19
20131101|2013-09-25 01:00,25,109.28,109.28,109.17,109.18,12
20131101|2013-09-25 01:30,25,109.09,109.09,109.05,109.05,32
20131101|2013-09-25 02:00,25,109.03,109.14,108.87,109.14,18
20131101|2013-09-25 02:30,25,109.08,109.09,108.96,108.99,9
20131101|2013-09-25 03:00,25,108.97,109.15,108.97,109.11,82
20131101|2013-09-25 03:30,25,109.08,109.43,108.96,109.31,86
20131101|2013-09-25 04:00,25,109.23,109.87,109.23,109.8,145
20131101|2013-09-25 04:30,25,109.85,110.07,109.75,109.81,549
20131101|2013-09-25 05:00,25,109.93,110,109.83,109.88,14
20131101|2013-09-25 05:30,25,109.88,109.88,109.82,109.83,20
20131101|2013-09-25 06:00,25,109.81,109.81,109.61,109.66,238
20131101|2013-09-25 06:30,25,109.67,109.71,109.65,109.65,10
20131101|2013-09-25 07:00,25,109.66,109.69,109.52,109.67,138
20131101|2013-09-25 07:30,25,109.73,109.94,109.49,109.49,110
20131101|2013-09-25 08:00,25,109.48,109.65,109.35,109.4,265
20131101|2013-09-25 08:30,25,109.42,109.48,109.22,109.26,96
20131101|2013-09-25 09:00,25,109.32,109.53,109.32,109.37,77
20131101|2013-09-25 09:30,25,109.35,109.4,108.99,109.29,313
20131101|2013-09-25 10:00,25,109.33,109.58,109.23,109.57,203
20131101|2013-09-25 10:30,25,109.6,109.63,109.31,109.31,143
20131101|2013-09-25 11:00,25,109.27,109.29,109.11,109.26,79
20131101|2013-09-25 11:30,25,109.22,109.22,108.88,108.95,169
20131101|2013-09-25 12:00,25,108.91,108.91,108.63,108.75,38
20131101|2013-09-25 12:30,25,108.64,108.64,108.34,108.49,138
20131101|2013-09-25 13:00,25,108.41,108.54,108.03,108.31,195
20131101|2013-09-25 13:30,25,108.32,108.32,108.1,108.1,29
20131101|2013-09-25 14:00,25,108.1,108.1,107.95,107.95,4
20131101|2013-09-25 15:00,25,107.94,107.97,107.89,107.89,17
20131101|2013-09-25 15:30,25,107.93,107.93,107.93,107.93,1
20131101|2013-09-25 22:00,26,108.21,108.21,108.21,108.21,1
20131101|2013-09-26 00:30,26,108.24,108.24,108.21,108.22,8
20131101|2013-09-26 01:00,26,108.28,108.42,108.28,108.42,6
20131101|2013-09-26 01:30,26,108.3,108.3,108.27,108.28,4
20131101|2013-09-26 02:00,26,108.31,108.31,108.14,108.14,45
20131101|2013-09-26 02:30,26,108.09,108.28,108.09,108.24,23
20131101|2013-09-26 03:00,26,108.24,108.58,108.18,108.53,82
20131101|2013-09-26 03:30,26,108.49,108.66,108.45,108.61,119
20131101|2013-09-26 04:00,26,108.74,108.74,108.62,108.67,13
20131101|2013-09-26 04:30,26,108.72,108.72,108.66,108.72,12
20131101|2013-09-26 05:00,26,108.75,108.75,108.57,108.57,30
20131101|2013-09-26 05:30,26,108.6,109.05,108.58,108.88,117
20131101|2013-09-26 06:00,26,108.9,109.04,108.88,109.04,46
20131101|2013-09-26 07:00,26,109.02,109.14,108.98,109.14,23
20131101|2013-09-26 07:30,26,109.11,109.16,108.9,108.91,108
20131101|2013-09-26 08:00,26,108.85,108.9,108.62,108.63,110
20131101|2013-09-26 08:30,26,108.66,108.77,108.55,108.68,71
20131101|2013-09-26 09:00,26,108.67,108.81,108.62,108.81,121
20131101|2013-09-26 09:30,26,108.72,108.73,108.56,108.69,202
20131101|2013-09-26 10:00,26,108.82,109.15,108.79,109.02,227
20131101|2013-09-26 10:30,26,109.01,109.01,108.87,108.9,245
20131101|2013-09-26 11:00,26,108.99,109,108.69,108.69,254
20131101|2013-09-26 11:30,26,108.76,108.77,108.61,108.71,120
20131101|2013-09-26 12:00,26,108.64,108.75,108.64,108.68,12
20131101|2013-09-26 12:30,26,108.77,108.78,108.69,108.72,24
20131101|2013-09-26 13:00,26,108.55,109.24,108.4,109.17,274
20131101|2013-09-26 13:30,26,109.15,109.21,109.1,109.19,42
20131101|2013-09-26 14:00,26,109.19,109.21,109.19,109.21,9
20131101|2013-09-26 14:30,26,109.21,109.21,109.17,109.17,3
20131101|2013-09-26 15:00,26,109.17,109.23,109.16,109.23,13
20131101|2013-09-26 23:00,27,109.08,109.08,109.08,109.08,1
20131101|2013-09-27 01:00,27,108.96,108.96,108.96,108.96,1
20131101|2013-09-27 01:30,27,109,109,108.8,108.8,121
20131101|2013-09-27 02:00,27,108.85,108.89,108.78,108.78,6
20131101|2013-09-27 02:30,27,108.91,108.92,108.78,108.92,45
20131101|2013-09-27 03:00,27,108.97,109.02,108.92,108.92,3
20131101|2013-09-27 03:30,27,108.87,108.96,108.84,108.84,141
20131101|2013-09-27 04:00,27,108.88,108.88,108.88,108.88,1
20131101|2013-09-27 04:30,27,108.78,108.78,108.67,108.75,72
20131101|2013-09-27 05:00,27,108.75,108.81,108.75,108.81,14
20131101|2013-09-27 05:30,27,108.8,108.8,108.62,108.62,86
20131101|2013-09-27 06:00,27,108.61,108.88,108.59,108.83,47
20131101|2013-09-27 06:30,27,108.84,108.86,108.78,108.84,37
20131101|2013-09-27 07:00,27,108.8,108.87,108.65,108.66,56
20131101|2013-09-27 07:30,27,108.67,108.87,108.64,108.83,70
20131101|2013-09-27 08:00,27,108.78,108.82,108.42,108.44,190
20131101|2013-09-27 08:30,27,108.35,108.44,108.25,108.42,220
20131101|2013-09-27 09:00,27,108.52,108.99,108.52,108.99,140
20131101|2013-09-27 09:30,27,109,109.37,108.97,109.29,372
20131101|2013-09-27 10:00,27,109.3,109.65,109.24,109.39,406
20131101|2013-09-27 10:30,27,109.28,109.3,108.87,108.92,106
20131101|2013-09-27 11:00,27,108.93,108.93,108.41,108.41,365
20131101|2013-09-27 11:30,27,108.33,108.38,108.14,108.38,147
20131101|2013-09-27 12:00,27,108.49,108.55,108.39,108.55,61
20131101|2013-09-27 12:30,27,108.73,108.83,108.57,108.57,31
20131101|2013-09-27 13:00,27,108.56,108.95,108.41,108.63,240
20131101|2013-09-27 13:30,27,108.63,108.63,108.43,108.54,75
20131101|2013-09-27 14:00,27,108.52,108.52,108.37,108.4,43
20131101|2013-09-27 14:30,27,108.43,108.44,108.21,108.21,11
20131101|2013-09-29 17:00,30,108.01,108.01,108.01,108.01,5
20131101|2013-09-29 19:30,30,107.73,107.73,107.72,107.72,4
20131101|2013-09-29 22:30,30,107.74,107.74,107.74,107.74,1
20131101|2013-09-29 23:00,30,107.79,107.79,107.79,107.79,3
20131101|2013-09-29 23:30,30,107.76,107.76,107.76,107.76,1
20131101|2013-09-30 01:00,30,107.74,107.74,107.58,107.58,17
20131101|2013-09-30 01:30,30,107.54,107.67,107.54,107.67,6
20131101|2013-09-30 02:00,30,107.53,107.76,107.47,107.73,39
20131101|2013-09-30 02:30,30,107.68,107.74,107.54,107.61,185
20131101|2013-09-30 03:00,30,107.54,107.73,107.46,107.73,74
20131101|2013-09-30 03:30,30,107.71,108.03,107.71,108.03,23
20131101|2013-09-30 04:00,30,107.86,107.89,107.79,107.85,9
20131101|2013-09-30 04:30,30,107.89,107.98,107.77,107.98,21
20131101|2013-09-30 05:00,30,107.93,108.01,107.93,108.01,3
20131101|2013-09-30 05:30,30,107.89,107.89,107.7,107.74,71
20131101|2013-09-30 06:00,30,107.75,107.8,107.72,107.78,57
20131101|2013-09-30 06:30,30,107.78,107.87,107.78,107.86,77
20131101|2013-09-30 07:00,30,107.77,107.82,107.71,107.82,24
20131101|2013-09-30 07:30,30,107.86,108.03,107.72,107.75,138
20131101|2013-09-30 08:00,30,107.79,107.84,107.61,107.65,229
20131101|2013-09-30 08:30,30,107.67,107.83,107.63,107.71,141
20131101|2013-09-30 09:00,30,107.65,107.66,107.23,107.61,290
20131101|2013-09-30 09:30,30,107.62,108.03,107.62,107.99,200
20131101|2013-09-30 10:00,30,107.99,108.18,107.75,107.77,545
20131101|2013-09-30 10:30,30,107.74,107.98,107.71,107.96,68
20131101|2013-09-30 11:00,30,107.85,107.95,107.78,107.82,203
20131101|2013-09-30 11:30,30,107.81,108.07,107.76,107.89,68
20131101|2013-09-30 12:00,30,107.88,107.88,107.78,107.81,35
20131101|2013-09-30 12:30,30,107.84,108.16,107.84,108.07,96
20131101|2013-09-30 13:00,30,108.04,108.43,107.92,108.36,256
20131101|2013-09-30 13:30,30,108.37,108.66,108.34,108.56,159
20131101|2013-09-30 14:00,30,108.45,108.46,108.34,108.36,57
20131101|2013-09-30 14:30,30,108.46,108.49,108.06,108.18,30
20131101|2013-09-30 15:00,30,108.3,108.33,108.26,108.32,8
20131101|2013-09-30 23:00,1,107.77,107.78,107.73,107.73,4
20131101|2013-10-01 01:00,1,107.72,107.72,107.72,107.72,1
20131101|2013-10-01 01:30,1,107.63,107.68,107.62,107.68,8
20131101|2013-10-01 02:00,1,107.88,108,107.82,107.82,16
20131101|2013-10-01 02:30,1,107.83,108.13,107.83,108.02,16
20131101|2013-10-01 03:00,1,108.05,108.11,107.85,107.89,68
20131101|2013-10-01 03:30,1,107.88,108.07,107.85,108.05,31
20131101|2013-10-01 04:00,1,108.03,108.03,107.97,108,60
20131101|2013-10-01 04:30,1,108.01,108.08,107.95,108.08,93
20131101|2013-10-01 05:00,1,108.06,108.31,108.02,108.31,57
20131101|2013-10-01 05:30,1,108.25,108.4,108.23,108.36,34
20131101|2013-10-01 06:00,1,108.29,108.36,108.14,108.14,92
20131101|2013-10-01 06:30,1,108.17,108.29,108.1,108.12,14
20131101|2013-10-01 07:00,1,108.21,108.21,107.85,107.85,105
20131101|2013-10-01 07:30,1,107.83,107.93,107.59,107.68,361
20131101|2013-10-01 08:00,1,107.67,107.77,107.52,107.67,300
20131101|2013-10-01 08:30,1,107.72,107.83,107.64,107.76,151
20131101|2013-10-01 09:00,1,107.76,107.97,107.44,107.6,290
20131101|2013-10-01 09:30,1,107.61,107.61,107.06,107.22,581
20131101|2013-10-01 10:00,1,107.17,107.2,106.81,107.03,790
20131101|2013-10-01 10:30,1,107.03,107.19,106.83,107.15,338
20131101|2013-10-01 11:00,1,107.15,107.18,106.92,106.96,117
20131101|2013-10-01 11:30,1,106.96,107.09,106.93,107.02,175
20131101|2013-10-01 12:00,1,106.97,107.04,106.86,106.97,292
20131101|2013-10-01 12:30,1,106.9,107.44,106.85,107.37,273
20131101|2013-10-01 13:00,1,107.31,108.08,107.29,107.85,552
20131101|2013-10-01 13:30,1,107.82,107.9,107.75,107.78,368
20131101|2013-10-01 14:00,1,107.83,107.85,107.58,107.62,79
20131101|2013-10-01 14:30,1,107.58,107.74,107.58,107.69,35
20131101|2013-10-01 15:00,1,107.69,107.8,107.69,107.78,16
20131101|2013-10-01 22:30,2,107.6,107.6,107.6,107.6,1
20131101|2013-10-01 23:00,2,107.51,107.51,107.51,107.51,2
20131101|2013-10-02 00:30,2,107.49,107.49,107.49,107.49,1
20131101|2013-10-02 01:30,2,107.46,107.53,107.46,107.53,5
20131101|2013-10-02 02:00,2,107.55,107.69,107.55,107.58,22
20131101|2013-10-02 02:30,2,107.52,107.7,107.51,107.55,20
20131101|2013-10-02 03:00,2,107.54,107.66,107.52,107.61,21
20131101|2013-10-02 03:30,2,107.6,107.83,107.6,107.76,65
20131101|2013-10-02 04:00,2,107.78,107.85,107.71,107.71,75
20131101|2013-10-02 04:30,2,107.8,107.85,107.79,107.81,69
20131101|2013-10-02 05:00,2,107.82,107.95,107.78,107.87,124
20131101|2013-10-02 05:30,2,107.97,108.09,107.88,107.88,42
20131101|2013-10-02 06:00,2,107.89,108.07,107.78,108.07,41
20131101|2013-10-02 06:30,2,108.09,108.17,108,108.04,96
20131101|2013-10-02 07:00,2,108.06,108.43,108.06,108.28,243
20131101|2013-10-02 07:30,2,108.28,108.4,108.17,108.18,203
20131101|2013-10-02 08:00,2,108.19,108.32,108.05,108.1,355
20131101|2013-10-02 08:30,2,108.04,108.04,107.69,107.81,335
20131101|2013-10-02 09:00,2,107.81,108.25,107.76,108.08,512
20131101|2013-10-02 09:30,2,107.86,108.4,107.79,108.09,584
20131101|2013-10-02 10:00,2,108.13,109.2,108.13,108.94,733
20131101|2013-10-02 10:30,2,108.92,108.96,108.79,108.96,80
20131101|2013-10-02 11:00,2,108.95,109.1,108.88,108.89,116
20131101|2013-10-02 11:30,2,108.89,109.07,108.84,109.07,95
20131101|2013-10-02 12:00,2,109.08,109.47,108.97,109.41,198
20131101|2013-10-02 12:30,2,109.44,109.46,109.06,109.08,193
20131101|2013-10-02 13:00,2,109,109.23,108.93,109.19,91
20131101|2013-10-02 13:30,2,109.18,109.2,109.1,109.13,35
20131101|2013-10-02 14:00,2,109.11,109.11,109.11,109.11,4
20131101|2013-10-02 14:30,2,109.09,109.15,109.08,109.08,13
20131101|2013-10-02 15:00,2,109.11,109.11,109.09,109.09,7
20131101|2013-10-03 00:30,3,108.87,108.87,108.87,108.87,1
20131101|2013-10-03 01:00,3,108.78,108.78,108.78,108.78,1
20131101|2013-10-03 02:00,3,108.88,108.88,108.78,108.78,137
20131101|2013-10-03 02:30,3,109.03,109.1,108.93,108.93,22
20131101|2013-10-03 03:00,3,108.84,109.15,108.8,109.15,11
20131101|2013-10-03 03:30,3,109.15,109.15,109.15,109.15,1
20131101|2013-10-03 04:00,3,109.15,109.15,109.05,109.05,4
20131101|2013-10-03 04:30,3,109.15,109.33,109.14,109.33,19
20131101|2013-10-03 05:00,3,109.11,109.11,109.11,109.11,2
20131101|2013-10-03 05:30,3,109.19,109.43,109.19,109.43,5
20131101|2013-10-03 06:00,3,109.38,109.38,109.38,109.38,1
20131101|2013-10-03 06:30,3,109.38,109.62,109.38,109.6,52
20131101|2013-10-03 07:00,3,109.58,109.6,109.42,109.48,67
20131101|2013-10-03 07:30,3,109.46,109.57,109.37,109.4,165
20131101|2013-10-03 08:00,3,109.46,109.83,109.46,109.82,272
20131101|2013-10-03 08:30,3,109.83,109.84,109.53,109.72,181
20131101|2013-10-03 09:00,3,109.61,109.71,109.33,109.39,174
20131101|2013-10-03 09:30,3,109.38,109.38,108.99,109.22,440
20131101|2013-10-03 10:00,3,109.23,109.24,108.89,108.98,160
20131101|2013-10-03 10:30,3,109.07,109.14,108.91,109.08,208
20131101|2013-10-03 11:00,3,109,109.1,108.95,109.03,93
20131101|2013-10-03 11:30,3,108.91,109.09,108.89,109.05,72
20131101|2013-10-03 12:00,3,109,109.2,108.89,109.12,255
20131101|2013-10-03 12:30,3,109.17,109.44,109.17,109.32,168
20131101|2013-10-03 13:00,3,109.38,109.4,108.9,108.98,297
20131101|2013-10-03 13:30,3,108.96,108.97,108.62,108.65,327
20131101|2013-10-03 14:00,3,108.64,108.66,108.62,108.62,47
20131101|2013-10-03 14:30,3,108.67,108.74,108.67,108.74,2
20131101|2013-10-03 15:00,3,108.65,108.65,108.65,108.65,1
20131101|2013-10-03 15:30,3,108.64,108.64,108.64,108.64,2
20131101|2013-10-03 21:30,4,108.86,108.86,108.86,108.86,1
20131101|2013-10-03 22:30,4,108.89,108.89,108.89,108.89,3
20131101|2013-10-04 02:00,4,108.77,108.77,108.76,108.76,2
20131101|2013-10-04 02:30,4,108.95,108.95,108.95,108.95,1
20131101|2013-10-04 03:00,4,109.09,109.25,109.09,109.23,61
20131101|2013-10-04 03:30,4,109.24,109.32,109.18,109.18,79
20131101|2013-10-04 04:00,4,109.25,109.25,109.21,109.21,78
20131101|2013-10-04 04:30,4,109.18,109.18,109.18,109.18,7
20131101|2013-10-04 05:00,4,109.17,109.17,109.1,109.1,27
20131101|2013-10-04 05:30,4,109.2,109.29,109.15,109.29,11
20131101|2013-10-04 06:00,4,109.35,109.35,109.35,109.35,10
20131101|2013-10-04 07:00,4,109.49,109.64,109.49,109.63,25
20131101|2013-10-04 07:30,4,109.6,109.6,109.46,109.54,115
20131101|2013-10-04 08:00,4,109.67,109.74,109.52,109.58,61
20131101|2013-10-04 08:30,4,109.59,109.64,109.4,109.4,172
20131101|2013-10-04 09:00,4,109.42,109.43,109.2,109.37,94
20131101|2013-10-04 09:30,4,109.33,109.61,109.28,109.38,275
20131101|2013-10-04 10:00,4,109.41,109.42,108.72,109.06,586
20131101|2013-10-04 10:30,4,109.01,109.21,108.96,109.06,145
20131101|2013-10-04 11:00,4,109.06,109.15,109.01,109.01,91
20131101|2013-10-04 11:30,4,109.11,109.12,108.92,109.01,146
20131101|2013-10-04 12:00,4,108.95,109.19,108.95,109.19,53
20131101|2013-10-04 12:30,4,109.16,109.18,109.13,109.15,39
20131101|2013-10-04 13:00,4,109.06,109.52,109.06,109.43,194
20131101|2013-10-04 13:30,4,109.4,109.42,109.34,109.36,37
20131101|2013-10-04 14:00,4,109.3,109.39,109.3,109.35,116
20131101|2013-10-04 14:30,4,109.35,109.36,109.3,109.3,13
20131101|2013-10-06 23:30,7,109.11,109.11,109.11,109.11,2
20131101|2013-10-07 00:30,7,109.11,109.11,109.11,109.11,1
20131101|2013-10-07 01:00,7,109.04,109.04,109.04,109.04,1
20131101|2013-10-07 01:30,7,108.88,108.88,108.79,108.79,12
20131101|2013-10-07 02:00,7,108.69,108.7,108.34,108.43,72
20131101|2013-10-07 02:30,7,108.37,108.46,108.35,108.45,22
20131101|2013-10-07 03:00,7,108.42,108.58,108.23,108.25,137
20131101|2013-10-07 03:30,7,108.22,108.28,107.92,108.21,108
20131101|2013-10-07 04:00,7,108.17,108.32,108.09,108.31,25
20131101|2013-10-07 04:30,7,108.26,108.37,108.23,108.34,35
20131101|2013-10-07 05:00,7,108.37,108.37,108.2,108.2,89
20131101|2013-10-07 05:30,7,108.23,108.32,108.2,108.31,13
20131101|2013-10-07 06:00,7,108.28,108.51,108.28,108.48,25
20131101|2013-10-07 06:30,7,108.51,108.64,108.51,108.64,20
20131101|2013-10-07 07:00,7,108.57,108.78,108.57,108.66,49
20131101|2013-10-07 07:30,7,108.64,108.75,108.59,108.6,45
20131101|2013-10-07 08:00,7,108.59,108.61,108.24,108.3,185
20131101|2013-10-07 08:30,7,108.27,108.48,108.15,108.28,169
20131101|2013-10-07 09:00,7,108.24,108.55,108.19,108.4,147
20131101|2013-10-07 09:30,7,108.56,109.32,108.51,109.15,538
20131101|2013-10-07 10:00,7,109.24,109.59,109.23,109.52,278
20131101|2013-10-07 10:30,7,109.48,109.58,109.36,109.49,156
20131101|2013-10-07 11:00,7,109.47,110.1,109.4,109.92,302
20131101|2013-10-07 11:30,7,109.87,109.9,109.69,109.76,66
20131101|2013-10-07 12:00,7,109.74,109.85,109.54,109.55,61
20131101|2013-10-07 12:30,7,109.47,109.47,109.24,109.3,85
20131101|2013-10-07 13:00,7,109.29,109.71,109.09,109.68,196
20131101|2013-10-07 13:30,7,109.66,109.67,109.57,109.57,96
20131101|2013-10-07 14:00,7,109.6,109.7,109.59,109.7,41
20131101|2013-10-07 14:30,7,109.62,109.65,109.57,109.64,8
20131101|2013-10-07 15:00,7,109.53,109.65,109.5,109.65,8
20131101|2013-10-07 15:30,7,109.57,109.57,109.57,109.57,1
20131101|2013-10-07 23:00,8,109.42,109.44,109.42,109.44,20
20131101|2013-10-07 23:30,8,109.45,109.45,109.45,109.45,5
20131101|2013-10-08 00:30,8,109.55,109.56,109.55,109.56,26
20131101|2013-10-08 01:00,8,109.51,109.51,109.51,109.51,1
20131101|2013-10-08 01:30,8,109.77,109.77,109.77,109.77,1
20131101|2013-10-08 02:00,8,109.62,109.62,109.62,109.62,3
20131101|2013-10-08 02:30,8,109.68,109.68,109.65,109.65,7
20131101|2013-10-08 03:00,8,109.74,109.83,109.61,109.83,39
20131101|2013-10-08 03:30,8,109.74,109.77,109.64,109.64,9
20131101|2013-10-08 04:00,8,109.66,109.82,109.66,109.81,17
20131101|2013-10-08 04:30,8,109.89,110.14,109.89,110.13,31
20131101|2013-10-08 05:00,8,110.25,110.48,110.25,110.41,158
20131101|2013-10-08 05:30,8,110.4,110.62,110.4,110.51,194
20131101|2013-10-08 06:00,8,110.42,110.5,110.27,110.27,32
20131101|2013-10-08 06:30,8,110.36,110.36,110.22,110.31,32
20131101|2013-10-08 07:00,8,110.47,110.47,110.14,110.14,41
20131101|2013-10-08 07:30,8,110.23,110.26,110.17,110.23,26
20131101|2013-10-08 08:00,8,110.31,110.57,110.26,110.45,46
20131101|2013-10-08 08:30,8,110.43,110.66,110.31,110.64,75
20131101|2013-10-08 09:00,8,110.6,110.79,110.33,110.33,126
20131101|2013-10-08 09:30,8,110.33,110.36,110.09,110.24,109
20131101|2013-10-08 10:00,8,110.25,110.49,110.1,110.39,123
20131101|2013-10-08 10:30,8,110.36,110.44,110.18,110.25,61
20131101|2013-10-08 11:00,8,110.25,110.52,110.2,110.32,112
20131101|2013-10-08 11:30,8,110.3,110.42,110.23,110.3,84
20131101|2013-10-08 12:00,8,110.24,110.43,110.16,110.43,26
20131101|2013-10-08 12:30,8,110.47,110.47,110.14,110.21,65
20131101|2013-10-08 13:00,8,110.25,110.42,110.11,110.14,70
20131101|2013-10-08 13:30,8,110.15,110.16,110.12,110.15,35
20131101|2013-10-08 14:00,8,110.16,110.16,110.01,110.05,116
20131101|2013-10-08 14:30,8,110.07,110.13,110.07,110.13,8
20131101|2013-10-08 15:00,8,110.13,110.16,110.1,110.1,4
20131101|2013-10-08 15:30,8,110.06,110.07,110.06,110.07,2
20131101|2013-10-08 20:00,9,110.11,110.11,110.11,110.11,1
20131101|2013-10-08 22:30,9,109.99,109.99,109.97,109.97,2
20131101|2013-10-09 01:30,9,110.15,110.15,110.06,110.06,6
20131101|2013-10-09 02:00,9,110.08,110.08,110.02,110.03,11
20131101|2013-10-09 02:30,9,109.98,110.05,109.8,109.86,19
20131101|2013-10-09 03:00,9,109.87,109.94,109.82,109.94,8
20131101|2013-10-09 03:30,9,110.04,110.04,110.04,110.04,3
20131101|2013-10-09 04:00,9,110,110,110,110,2
20131101|2013-10-09 04:30,9,110.11,110.11,110.1,110.1,2
20131101|2013-10-09 05:30,9,110.15,110.22,110.15,110.22,2
20131101|2013-10-09 06:00,9,110.01,110.01,110.01,110.01,5
20131101|2013-10-09 06:30,9,109.76,109.82,109.76,109.8,6
20131101|2013-10-09 07:30,9,109.81,110.04,109.81,109.86,70
20131101|2013-10-09 08:00,9,109.88,109.92,109.03,109.13,452
20131101|2013-10-09 08:30,9,109.13,109.41,109.1,109.4,109
20131101|2013-10-09 09:00,9,109.4,109.4,108.58,108.75,402
20131101|2013-10-09 09:30,9,108.62,108.76,108.23,108.66,290
20131101|2013-10-09 10:00,9,108.65,108.9,108.46,108.72,152
20131101|2013-10-09 10:30,9,108.74,108.83,108.27,108.44,241
20131101|2013-10-09 11:00,9,108.45,108.57,108.39,108.39,61
20131101|2013-10-09 11:30,9,108.41,108.63,108.39,108.62,99
20131101|2013-10-09 12:00,9,108.54,108.68,108.37,108.68,37
20131101|2013-10-09 12:30,9,108.69,108.83,108.69,108.69,36
20131101|2013-10-09 13:00,9,108.65,109.4,108.63,109.05,396
20131101|2013-10-09 13:30,9,109.06,109.06,108.84,108.96,57
20131101|2013-10-09 14:00,9,108.93,108.97,108.84,108.97,27
20131101|2013-10-09 14:30,9,109.01,109.01,108.95,108.95,2
20131101|2013-10-09 15:00,9,108.99,108.99,108.99,108.99,1
20131101|2013-10-09 15:30,9,109,109,109,109,2
20131101|2013-10-09 22:00,10,109.13,109.13,109.13,109.13,2
20131101|2013-10-09 22:30,10,109.06,109.09,109.06,109.06,6
20131101|2013-10-09 23:30,10,109.39,109.46,109.39,109.46,7
20131101|2013-10-10 00:00,10,109.51,109.52,109.51,109.52,4
20131101|2013-10-10 00:30,10,109.71,109.73,109.71,109.73,3
20131101|2013-10-10 01:00,10,109.75,109.75,109.75,109.75,5
20131101|2013-10-10 02:00,10,109.92,110,109.77,109.85,24
20131101|2013-10-10 02:30,10,109.85,110.12,109.85,110.02,25
20131101|2013-10-10 03:00,10,110.04,110.12,109.94,109.94,32
20131101|2013-10-10 03:30,10,109.94,109.94,109.77,109.91,39
20131101|2013-10-10 04:00,10,110.04,110.05,109.38,109.49,15
20131101|2013-10-10 04:30,10,109.5,109.8,109.45,109.7,26
20131101|2013-10-10 05:00,10,109.75,109.91,109.75,109.91,12
20131101|2013-10-10 05:30,10,109.9,109.97,109.9,109.96,15
20131101|2013-10-10 06:00,10,109.9,109.9,109.83,109.85,33
20131101|2013-10-10 07:00,10,109.84,109.96,109.7,109.7,22
20131101|2013-10-10 07:30,10,109.73,110.04,109.7,110.02,241
20131101|2013-10-10 08:00,10,109.98,110.4,109.96,110.18,251
20131101|2013-10-10 08:30,10,110.08,110.47,110.04,110.36,106
20131101|2013-10-10 09:00,10,110.36,110.78,110.33,110.57,313
20131101|2013-10-10 09:30,10,110.56,111.24,110.56,111.23,445
20131101|2013-10-10 10:00,10,111.23,111.6,111.22,111.4,344
20131101|2013-10-10 10:30,10,111.45,111.65,111.17,111.45,197
20131101|2013-10-10 11:00,10,111.49,111.53,111.39,111.49,71
20131101|2013-10-10 11:30,10,111.47,111.83,111.47,111.83,207
20131101|2013-10-10 12:00,10,111.72,111.81,111.64,111.68,64
20131101|2013-10-10 12:30,10,111.64,111.81,111.62,111.75,51
20131101|2013-10-10 13:00,10,111.69,111.92,111.53,111.91,118
20131101|2013-10-10 13:30,10,111.84,111.84,111.71,111.79,54
20131101|2013-10-10 14:00,10,111.87,111.9,111.86,111.86,3
20131101|2013-10-10 14:30,10,111.85,111.95,111.84,111.95,32
20131101|2013-10-10 15:00,10,111.97,111.98,111.97,111.98,7
20131101|2013-10-10 15:30,10,111.88,111.88,111.75,111.8,7
20131101|2013-10-10 23:30,11,111.51,111.51,111.51,111.51,1
20131101|2013-10-11 01:30,11,111.5,111.5,111.45,111.45,2
20131101|2013-10-11 02:00,11,111.43,111.58,111.43,111.55,25
20131101|2013-10-11 02:30,11,111.5,111.66,111.46,111.66,28
20131101|2013-10-11 03:00,11,111.69,111.8,111.34,111.37,52
20131101|2013-10-11 03:30,11,111.34,111.4,111.09,111.4,25
20131101|2013-10-11 04:00,11,111.42,111.48,111.35,111.48,6
20131101|2013-10-11 04:30,11,111.51,111.55,111.31,111.49,16
20131101|2013-10-11 05:00,11,111.5,111.51,111.5,111.51,19
20131101|2013-10-11 05:30,11,111.37,111.41,111.37,111.41,4
20131101|2013-10-11 06:00,11,111.44,111.44,111.44,111.44,1
20131101|2013-10-11 06:30,11,111.64,111.64,111.6,111.6,21
20131101|2013-10-11 07:00,11,111.65,111.65,111.48,111.5,71
20131101|2013-10-11 07:30,11,111.6,111.7,110.66,110.69,151
20131101|2013-10-11 08:00,11,110.69,110.98,110.54,110.94,251
20131101|2013-10-11 08:30,11,110.86,111.18,110.86,110.93,80
20131101|2013-10-11 09:00,11,111.04,111.43,110.83,111.37,198
20131101|2013-10-11 09:30,11,111.37,111.47,110.98,110.98,48
20131101|2013-10-11 10:00,11,111,111.06,110.71,110.73,210
20131101|2013-10-11 10:30,11,110.75,111.19,110.75,111,172
20131101|2013-10-11 11:00,11,111.06,111.07,110.9,110.96,28
20131101|2013-10-11 11:30,11,110.95,111.1,110.75,110.94,41
20131101|2013-10-11 12:00,11,111.1,111.12,110.98,111.02,29
20131101|2013-10-11 12:30,11,110.99,110.99,110.9,110.98,14
20131101|2013-10-11 13:00,11,110.95,111.39,110.91,111.17,272
20131101|2013-10-11 13:30,11,111.12,111.25,111.11,111.22,27
20131101|2013-10-11 14:00,11,111.25,111.25,111.11,111.11,3
20131101|2013-10-11 14:30,11,111.26,111.36,111.26,111.36,23
20131101|2013-10-11 15:00,11,111.28,111.35,111.28,111.34,10
20131101|2013-10-11 15:30,11,111.34,111.34,111.01,111.01,15
20131101|2013-10-14 01:30,14,111.34,111.34,111.34,111.34,1
20131101|2013-10-14 02:00,14,111.4,111.41,111.26,111.33,17
20131101|2013-10-14 02:30,14,111.26,111.26,111.09,111.15,79
20131101|2013-10-14 03:00,14,111.12,111.21,111.06,111.15,28
20131101|2013-10-14 03:30,14,111.06,111.18,111.06,111.1,15
20131101|2013-10-14 04:00,14,111.09,111.13,111.09,111.1,4
20131101|2013-10-14 04:30,14,111.1,111.1,110.64,110.64,40
20131101|2013-10-14 05:00,14,110.59,110.59,110.29,110.43,83
20131101|2013-10-14 05:30,14,110.42,110.52,110.36,110.5,48
20131101|2013-10-14 06:00,14,110.57,110.57,110.53,110.53,4
20131101|2013-10-14 06:30,14,110.48,110.5,110.37,110.5,53
20131101|2013-10-14 07:00,14,110.46,110.5,110.22,110.28,88
20131101|2013-10-14 07:30,14,110.18,110.35,110.09,110.1,44
20131101|2013-10-14 08:00,14,110.07,110.23,109.94,110.22,112
20131101|2013-10-14 08:30,14,110.22,110.41,110.18,110.28,68
20131101|2013-10-14 09:00,14,110.2,110.26,110.01,110.13,35
20131101|2013-10-14 09:30,14,110.14,110.25,109.87,110,75
20131101|2013-10-14 10:00,14,110.08,110.16,109.9,110.08,99
20131101|2013-10-14 10:30,14,110.12,110.99,110.09,110.78,169
20131101|2013-10-14 11:00,14,110.86,111.1,110.79,111.01,42
20131101|2013-10-14 11:30,14,111.05,111.05,110.75,110.82,93
20131101|2013-10-14 12:00,14,110.81,110.92,110.81,110.85,15
20131101|2013-10-14 12:30,14,110.85,110.9,110.73,110.73,16
20131101|2013-10-14 13:00,14,110.79,111.2,110.79,111.06,135
20131101|2013-10-14 13:30,14,111.02,111.02,110.97,110.99,38
20131101|2013-10-14 14:00,14,110.97,110.98,110.87,110.87,11
20131101|2013-10-14 14:30,14,110.8,110.81,110.8,110.81,3
20131101|2013-10-14 15:00,14,110.88,110.88,110.86,110.86,3
20131101|2013-10-15 00:30,15,110.81,110.81,110.81,110.81,2
20131101|2013-10-15 01:00,15,110.73,110.74,110.73,110.74,2
20131101|2013-10-15 01:30,15,110.78,110.78,110.78,110.78,1
20131101|2013-10-15 02:00,15,111.03,111.06,111.03,111.06,4
20131101|2013-10-15 02:30,15,111.17,111.17,111.17,111.17,3
20131101|2013-10-15 03:00,15,111.04,111.24,111.04,111.24,13
20131101|2013-10-15 03:30,15,110.86,110.87,110.52,110.52,26
20131101|2013-10-15 04:00,15,110.49,110.55,110.36,110.43,28
20131101|2013-10-15 05:00,15,110.29,110.29,110.29,110.29,17
20131101|2013-10-15 05:30,15,110.22,110.23,110.22,110.23,6
20131101|2013-10-15 06:00,15,110.12,110.12,110.11,110.11,2
20131101|2013-10-15 06:30,15,110.09,110.14,110.05,110.14,71
20131101|2013-10-15 07:00,15,110.13,110.17,109.85,109.85,10
20131101|2013-10-15 07:30,15,109.91,109.91,109.68,109.82,35
20131101|2013-10-15 08:00,15,109.71,110.05,109.59,110.05,34
20131101|2013-10-15 08:30,15,110.05,110.29,110.04,110.04,49
20131101|2013-10-15 09:00,15,110.13,110.58,110.13,110.32,45
20131101|2013-10-15 09:30,15,110.16,110.16,110.16,110.16,3
20131101|2013-10-15 10:00,15,110.22,110.43,110.21,110.43,8
20131101|2013-10-15 10:30,15,110.4,110.4,110.14,110.14,8
20131101|2013-10-15 11:00,15,110.12,110.12,110.07,110.09,8
20131101|2013-10-15 12:30,15,110.02,110.02,110.02,110.02,1
20131101|2013-10-15 13:00,15,110.25,110.25,109.95,109.96,5
20131101|2013-10-15 13:30,15,109.8,109.8,109.8,109.8,37
20131101|2013-10-15 14:00,15,109.84,109.84,109.65,109.65,4
20131101|2013-10-15 14:30,15,109.61,109.61,109.61,109.61,1
20131101|2013-10-16 01:30,16,109.77,109.78,109.77,109.78,10
20131101|2013-10-16 02:00,16,109.9,110.02,109.9,110.02,2
20131101|2013-10-16 03:00,16,110.07,110.07,110.07,110.07,3
20131101|2013-10-16 04:00,16,109.82,110.02,109.82,110.02,2
20131101|2013-10-16 05:00,16,110.02,110.02,109.92,109.92,2
20131101|2013-10-16 06:30,16,109.81,109.81,109.79,109.79,3
20131101|2013-10-16 08:00,16,109.76,109.85,109.75,109.75,8
20131101|2013-10-16 08:30,16,110.26,110.26,110.26,110.26,1
20131101|2013-10-16 09:00,16,110.62,110.62,110.4,110.4,6
20131201|2012-12-18 14:00,18,103.09,103.09,103.09,103.09,1
20131201|2013-02-11 08:30,11,110.66,110.66,110.63,110.63,3
20131201|2013-02-11 09:00,11,110.75,110.75,110.75,110.75,1
20131201|2013-02-11 10:00,11,111.12,111.17,111.12,111.17,4
20131201|2013-02-11 10:30,11,111.18,111.2,111.1,111.2,3
20131201|2013-02-11 12:30,11,111.03,111.03,111.03,111.03,2
20131201|2013-02-12 07:00,12,111.84,111.84,111.84,111.84,1
20131201|2013-02-12 08:00,12,111.69,111.78,111.69,111.78,3
20131201|2013-02-12 08:30,12,111.81,111.81,111.72,111.74,3
20131201|2013-02-13 07:30,13,112.02,112.02,112.02,112.02,1
20131201|2013-02-13 08:00,13,111.98,112,111.95,112,4
20131201|2013-02-13 08:30,13,112,112.13,111.94,111.94,8
20131201|2013-02-13 10:00,13,111.64,111.79,111.64,111.79,11
20131201|2013-02-13 10:30,13,111.78,111.78,111.66,111.66,5
20131201|2013-02-13 12:30,13,111.72,111.77,111.7,111.7,4
20131201|2013-02-13 13:00,13,111.7,111.7,111.7,111.7,1
20131201|2013-02-14 07:30,14,111.58,111.58,111.58,111.58,1
20131201|2013-02-14 08:30,14,111.89,111.89,111.89,111.89,1
20131201|2013-02-14 10:00,14,111.79,111.79,111.79,111.79,1
20131201|2013-02-14 10:30,14,111.94,111.94,111.94,111.94,1
20131201|2013-02-14 11:30,14,111.81,111.84,111.81,111.84,2
20131201|2013-02-14 12:00,14,111.81,111.81,111.81,111.81,1
20131201|2013-02-14 12:30,14,111.67,111.67,111.67,111.67,1
20131201|2013-02-14 13:00,14,111.92,111.92,111.83,111.83,4
20131201|2013-02-14 13:30,14,111.78,111.78,111.76,111.76,2
20131201|2013-02-14 14:00,14,111.95,111.95,111.95,111.95,1
20131201|2013-02-15 03:30,15,111.52,111.57,111.52,111.57,4
20131201|2013-02-15 07:30,15,111.76,111.82,111.76,111.82,4
20131201|2013-02-15 08:30,15,110.8,110.8,110.8,110.8,1
20131201|2013-02-19 06:00,19,111.62,111.62,111.62,111.62,1
20131201|2013-02-19 08:00,19,110.88,110.88,110.88,110.88,2
20131201|2013-02-19 09:30,19,110.98,110.98,110.98,110.98,1
20131201|2013-02-19 10:30,19,110.95,111.09,110.95,111.09,2
20131201|2013-02-19 14:00,19,111.34,111.34,111.32,111.32,2
20131201|2013-02-19 14:30,19,111.38,111.38,111.38,111.38,1
20131201|2013-02-20 08:00,20,111.16,111.16,111.16,111.16,1
20131201|2013-02-20 09:00,20,111.04,111.04,110.91,110.95,5
20131201|2013-02-20 09:30,20,110.98,111.12,110.84,110.88,7
20131201|2013-02-20 10:00,20,110.74,110.74,110.69,110.69,8
20131201|2013-02-21 08:30,21,108.37,108.37,108.28,108.28,3
20131201|2013-02-21 09:00,21,107.99,108.34,107.99,108.26,6
20131201|2013-02-21 09:30,21,108.3,108.33,108.3,108.31,4
20131201|2013-02-21 11:00,21,108.15,108.4,108.15,108.4,3
20131201|2013-02-21 11:30,21,108.19,108.31,108.19,108.28,5
20131201|2013-02-21 12:00,21,108.26,108.26,108.16,108.25,6
20131201|2013-02-21 12:30,21,108.4,108.41,108.14,108.16,4
20131201|2013-02-22 08:00,22,108.37,108.45,108.35,108.45,3
20131201|2013-02-22 08:30,22,108.42,108.49,108.42,108.49,3
20131201|2013-02-22 09:00,22,108.27,108.27,108.09,108.09,2
20131201|2013-02-22 09:30,22,108.29,108.29,108.29,108.29,1
20131201|2013-02-22 10:00,22,108.03,108.03,108.03,108.03,1
20131201|2013-02-22 10:30,22,108.14,108.26,108.11,108.26,6
20131201|2013-02-22 11:00,22,108.3,108.3,108.29,108.29,2
20131201|2013-02-22 13:00,22,108.14,108.31,108.14,108.31,3
20131201|2013-02-26 08:30,26,108.39,108.39,108.06,108.19,4
20131201|2013-02-26 09:00,26,108.38,108.38,107.98,107.98,6
20131201|2013-02-26 09:30,26,107.68,107.8,107.68,107.8,2
20131201|2013-02-26 10:30,26,107.54,107.54,107.37,107.37,4
20131201|2013-02-26 11:30,26,107.37,107.46,107.36,107.46,4
20131201|2013-02-26 12:00,26,107.27,107.27,106.99,106.99,4
20131201|2013-02-26 13:00,26,106.95,106.95,106.95,106.95,10
20131201|2013-02-27 08:00,27,107.09,107.12,106.99,106.99,5
20131201|2013-02-27 08:30,27,107.14,107.31,107.14,107.31,4
20131201|2013-02-27 09:00,27,107.28,107.28,107.27,107.27,2
20131201|2013-02-27 10:00,27,106.81,106.81,106.74,106.74,2
20131201|2013-02-27 10:30,27,106.77,106.77,106.77,106.77,1
20131201|2013-02-27 11:30,27,106.7,106.7,106.62,106.62,3
20131201|2013-02-27 12:00,27,106.63,106.63,106.59,106.59,2
20131201|2013-02-27 12:30,27,106.52,106.52,106.52,106.52,1
20131201|2013-02-28 07:30,28,106.32,106.32,106.32,106.32,1
20131201|2013-02-28 08:00,28,106.27,106.47,106.25,106.35,12
20131201|2013-02-28 08:30,28,106.25,106.32,106.25,106.32,4
20131201|2013-02-28 09:00,28,106.37,106.54,106.37,106.49,5
20131201|2013-02-28 12:00,28,106.47,106.47,106.22,106.22,3
20131201|2013-02-28 12:30,28,106.24,106.24,105.89,105.89,2
20131201|2013-03-01 09:00,1,104.31,104.31,104.31,104.31,1
20131201|2013-03-01 13:00,1,104.41,104.57,104.41,104.47,5
20131201|2013-03-04 07:30,4,104.68,104.69,104.5,104.5,6
20131201|2013-03-04 08:00,4,104.34,104.48,104.22,104.48,5
20131201|2013-03-04 08:30,4,104.38,104.38,104.38,104.38,1
20131201|2013-03-04 09:00,4,104.51,104.52,104.36,104.4,7
20131201|2013-03-04 09:30,4,104.33,104.33,104.2,104.2,4
20131201|2013-03-05 07:30,5,104.85,104.86,104.59,104.59,14
20131201|2013-03-05 08:00,5,104.6,104.6,104.59,104.59,2
20131201|2013-03-05 08:30,5,104.67,104.68,104.64,104.68,4
20131201|2013-03-05 09:00,5,104.67,104.7,104.66,104.7,6
20131201|2013-03-05 09:30,5,104.69,104.79,104.69,104.76,5
20131201|2013-03-05 10:30,5,104.77,104.85,104.74,104.78,11
20131201|2013-03-05 11:00,5,104.69,104.69,104.68,104.68,2
20131201|2013-03-05 11:30,5,104.56,104.56,104.51,104.51,3
20131201|2013-03-05 12:00,5,104.51,104.54,104.46,104.47,7
20131201|2013-03-08 03:30,8,105.58,105.58,105.58,105.58,1
20131201|2013-03-08 05:30,8,105.22,105.22,105.22,105.22,1
20131201|2013-03-08 07:00,8,104.75,104.75,104.75,104.75,1
20131201|2013-03-08 07:30,8,105.17,105.17,105.17,105.17,1
20131201|2013-03-08 08:30,8,105.36,105.36,105.36,105.36,1
20131201|2013-03-08 12:30,8,105.65,105.65,105.65,105.65,1
20131201|2013-03-08 13:00,8,105.9,105.9,105.9,105.9,1
20131201|2013-03-11 09:30,11,105.13,105.13,105.13,105.13,8
20131201|2013-03-12 10:00,12,106,106,106,106,2
20131201|2013-03-14 08:30,14,104.89,104.9,104.89,104.9,4
20131201|2013-03-14 09:00,14,104.97,104.97,104.76,104.87,13
20131201|2013-03-14 09:30,14,104.87,104.87,104.81,104.85,26
20131201|2013-03-14 10:00,14,104.84,104.93,104.77,104.92,11
20131201|2013-03-14 10:30,14,104.9,104.9,104.67,104.82,8
20131201|2013-03-14 11:00,14,104.85,104.93,104.76,104.76,16
20131201|2013-03-14 11:30,14,104.75,104.78,104.68,104.72,13
20131201|2013-03-14 12:00,14,104.7,104.8,104.7,104.78,5
20131201|2013-03-14 12:30,14,104.79,104.79,104.76,104.79,4
20131201|2013-03-14 13:00,14,105.05,105.05,105.05,105.05,1
20131201|2013-03-14 13:30,14,105.1,105.1,105.1,105.1,1
20131201|2013-03-14 14:00,14,105.04,105.04,105.04,105.04,1
20131201|2013-03-14 15:30,14,105.23,105.25,105.23,105.25,2
20131201|2013-03-15 07:00,15,105.86,105.86,105.86,105.86,3
20131201|2013-03-15 07:30,15,105.95,106.08,105.95,106.07,4
20131201|2013-03-15 08:00,15,105.93,105.93,105.9,105.9,2
20131201|2013-03-15 08:30,15,105.81,105.81,105.81,105.81,2
20131201|2013-03-15 09:00,15,105.67,105.8,105.67,105.8,4
20131201|2013-03-15 09:30,15,105.87,105.97,105.87,105.92,11
20131201|2013-03-15 10:00,15,105.91,105.91,105.91,105.91,1
20131201|2013-03-15 10:30,15,106.02,106.02,105.86,105.88,6
20131201|2013-03-15 11:00,15,105.81,105.86,105.76,105.85,7
20131201|2013-03-15 12:00,15,105.76,105.86,105.71,105.86,3
20131201|2013-03-15 12:30,15,105.98,105.98,105.98,105.98,1
20131201|2013-03-15 13:30,15,105.93,105.94,105.93,105.94,6
20131201|2013-03-18 08:00,18,104.35,104.35,104.29,104.29,3
20131201|2013-03-18 08:30,18,104.35,104.68,104.22,104.68,9
20131201|2013-03-18 09:00,18,104.72,104.72,104.64,104.64,3
20131201|2013-03-18 11:00,18,105.34,105.34,105.34,105.34,3
20131201|2013-03-18 11:30,18,105.17,105.2,105.17,105.2,6
20131201|2013-03-19 08:00,19,105.15,105.29,105.12,105.29,8
20131201|2013-03-19 08:30,19,105.18,105.32,105.18,105.32,3
20131201|2013-03-19 09:00,19,105.39,105.39,105.14,105.17,15
20131201|2013-03-19 11:00,19,104.37,104.37,104.37,104.37,1
20131201|2013-03-19 11:30,19,104.58,104.58,104.46,104.49,4
20131201|2013-03-19 12:00,19,104.38,104.38,104.23,104.24,4
20131201|2013-03-20 06:00,20,104.3,104.52,104.3,104.49,7
20131201|2013-03-20 06:30,20,104.57,104.57,104.57,104.57,2
20131201|2013-03-20 07:30,20,104.57,104.57,104.57,104.57,1
20131201|2013-03-20 08:00,20,104.49,104.49,104.41,104.44,4
20131201|2013-03-20 08:30,20,104.4,104.48,104.34,104.4,13
20131201|2013-03-20 09:00,20,104.37,104.38,104.34,104.38,9
20131201|2013-03-20 10:30,20,104.3,104.3,104.17,104.17,2
20131201|2013-03-20 11:00,20,104.16,104.16,104.16,104.16,1
20131201|2013-03-20 12:00,20,104.16,104.43,104.16,104.43,3
20131201|2013-03-20 12:30,20,104.43,104.43,104.36,104.38,6
20131201|2013-03-20 13:00,20,104.47,104.49,104.43,104.43,5
20131201|2013-03-21 07:00,21,104.58,104.58,104.58,104.58,1
20131201|2013-03-21 07:30,21,104.81,104.86,104.81,104.86,2
20131201|2013-03-21 08:00,21,104.67,104.67,104.67,104.67,1
20131201|2013-03-25 07:00,25,104.71,104.71,104.71,104.71,1
20131201|2013-03-25 07:30,25,104.62,104.62,104.62,104.62,1
20131201|2013-03-25 08:00,25,104.85,104.85,104.85,104.85,2
20131201|2013-03-25 09:00,25,105.07,105.07,105.07,105.07,1
20131201|2013-03-26 08:00,26,105.18,105.18,105.18,105.18,1
20131201|2013-03-26 09:30,26,104.92,104.98,104.92,104.98,2
20131201|2013-03-26 10:00,26,105.01,105.01,104.94,104.95,7
20131201|2013-03-26 10:30,26,104.87,104.95,104.85,104.95,7
20131201|2013-03-26 11:00,26,104.95,104.95,104.89,104.89,2
20131201|2013-03-26 11:30,26,104.89,104.93,104.89,104.93,3
20131201|2013-03-26 12:00,26,105.15,105.15,105.15,105.15,1
20131201|2013-03-26 14:30,26,105.81,105.81,105.7,105.7,2
20131201|2013-03-26 20:00,27,105.8,105.8,105.8,105.8,5
20131201|2013-03-28 09:00,28,106,106,106,106,1
20131201|2013-03-28 13:00,28,106.57,106.57,106.57,106.57,1
20131201|2013-04-02 09:30,2,107.53,107.53,107.53,107.53,1
20131201|2013-04-02 10:00,2,107.43,107.43,107.43,107.43,1
20131201|2013-04-02 10:30,2,107.27,107.27,107.18,107.18,5
20131201|2013-04-02 11:00,2,107.26,107.26,107.26,107.26,1
20131201|2013-04-02 12:30,2,107.45,107.45,107.45,107.45,1
20131201|2013-04-02 14:00,2,107.33,107.33,107.33,107.33,1
20131201|2013-04-03 08:00,3,106.68,106.68,106.67,106.67,2
20131201|2013-04-03 08:30,3,106.92,107.04,106.9,107.04,4
20131201|2013-04-03 11:30,3,105.28,105.28,105.28,105.28,1
20131201|2013-04-03 12:00,3,105.31,105.39,105.31,105.39,3
20131201|2013-04-03 13:00,3,104.8,104.8,104.8,104.8,1
20131201|2013-04-03 14:30,3,104.24,104.24,104.24,104.24,1
20131201|2013-04-04 07:30,4,103.91,103.91,103.91,103.91,2
20131201|2013-04-04 08:30,4,104.03,104.16,104.01,104.15,17
20131201|2013-04-04 09:00,4,103.93,103.94,103.84,103.86,19
20131201|2013-04-04 09:30,4,103.59,103.59,103.36,103.4,12
20131201|2013-04-04 10:00,4,103.33,103.33,103.26,103.26,4
20131201|2013-04-04 12:30,4,103.07,103.07,102.92,103.07,6
20131201|2013-04-04 13:30,4,103.88,103.88,103.88,103.88,1
20131201|2013-04-05 09:30,5,102.54,102.54,102.48,102.48,12
20131201|2013-04-05 10:00,5,102.5,102.68,102.5,102.54,9
20131201|2013-04-09 09:00,9,103,103,102.96,102.96,2
20131201|2013-04-09 09:30,9,102.74,102.74,102.71,102.71,2
20131201|2013-04-09 10:00,9,102.8,102.8,102.63,102.69,3
20131201|2013-04-09 10:30,9,102.71,103.45,102.71,103.42,9
20131201|2013-04-09 11:00,9,103.46,103.46,103.44,103.46,5
20131201|2013-04-09 11:30,9,103.47,103.72,103.3,103.3,6
20131201|2013-04-09 12:00,9,103.48,103.66,103.48,103.66,2
20131201|2013-04-09 12:30,9,103.56,103.56,103.56,103.56,1
20131201|2013-04-09 22:30,10,103.8,103.8,103.8,103.8,1
20131201|2013-04-10 07:00,10,103.58,103.58,103.58,103.58,1
20131201|2013-04-10 08:00,10,103.53,103.53,103.53,103.53,1
20131201|2013-04-10 08:30,10,103.62,103.62,103.6,103.6,2
20131201|2013-04-10 09:00,10,103.69,103.7,103.67,103.67,3
20131201|2013-04-10 09:30,10,103.33,103.41,103.29,103.41,7
20131201|2013-04-10 10:00,10,103.49,103.49,103.33,103.33,5
20131201|2013-04-10 11:00,10,103.15,103.18,103.13,103.17,5
20131201|2013-04-10 11:30,10,103.19,103.26,103.15,103.26,5
20131201|2013-04-11 09:00,11,103.37,103.37,103.37,103.37,1
20131201|2013-04-12 10:30,12,100.4,100.4,100.4,100.4,1
20131201|2013-04-15 08:30,15,99.63,99.63,99.63,99.63,1
20131201|2013-04-15 09:00,15,99.05,99.06,99.02,99.02,3
20131201|2013-04-15 09:30,15,98.89,98.89,98.73,98.73,4
20131201|2013-04-15 11:30,15,99.4,99.4,99.4,99.4,1
20131201|2013-04-16 07:30,16,98.94,98.94,98.94,98.94,1
20131201|2013-04-18 03:30,18,97.65,97.65,97.65,97.65,2
20131201|2013-04-18 10:00,18,97.03,97.1,97.03,97.1,2
20131201|2013-04-18 12:30,18,97.33,97.33,97.33,97.33,1
20131201|2013-04-18 13:00,18,96.99,97.38,96.99,97.38,5
20131201|2013-04-19 06:00,19,98.41,98.41,98.41,98.41,1
20131201|2013-04-19 06:30,19,98.39,98.41,98.39,98.41,2
20131201|2013-04-19 11:00,19,97.87,97.87,97.87,97.87,1
20131201|2013-04-22 06:30,22,98.86,98.86,98.86,98.86,1
20131201|2013-04-22 07:30,22,99.39,99.43,99.39,99.43,2
20131201|2013-04-22 09:00,22,98.47,98.47,98.47,98.47,1
20131201|2013-04-23 05:00,23,98.35,98.35,98.35,98.35,1
20131201|2013-04-23 12:00,23,98.18,98.79,98.18,98.79,3
20131201|2013-04-23 13:00,23,99.03,99.03,99.03,99.03,1
20131201|2013-04-23 19:00,24,98.95,98.95,98.95,98.95,1
20131201|2013-04-24 10:00,24,99.63,99.63,99.63,99.63,1
20131201|2013-04-24 11:30,24,100.18,100.18,100.18,100.18,4
20131201|2013-04-24 15:30,24,100.55,100.6,100.55,100.6,9
20131201|2013-04-24 16:00,24,100.62,100.62,100.62,100.62,1
20131201|2013-04-25 05:30,25,100.58,100.58,100.58,100.58,1
20131201|2013-04-25 06:30,25,100.29,100.29,100.29,100.29,1
20131201|2013-04-25 07:00,25,100.59,100.59,100.59,100.59,1
20131201|2013-04-25 07:30,25,100.72,100.72,100.71,100.71,2
20131201|2013-04-25 08:00,25,100.41,100.41,100.41,100.41,1
20131201|2013-04-25 08:30,25,100.32,100.39,100.28,100.39,5
20131201|2013-04-25 09:00,25,100.38,100.69,100.37,100.58,20
20131201|2013-04-25 09:30,25,100.53,100.66,100.5,100.51,11
20131201|2013-04-25 10:00,25,100.63,100.89,100.63,100.89,4
20131201|2013-04-25 10:30,25,100.72,100.72,100.68,100.69,4
20131201|2013-04-25 11:00,25,100.96,101.06,100.96,101.06,2
20131201|2013-04-25 11:30,25,100.98,100.98,100.98,100.98,1
20131201|2013-04-25 12:00,25,101.24,101.24,101.24,101.24,2
20131201|2013-04-25 13:00,25,101.55,101.61,101.55,101.58,5
20131201|2013-04-25 14:00,25,101.34,101.34,101.25,101.26,11
20131201|2013-04-26 07:00,26,100.96,100.96,100.85,100.85,4
20131201|2013-04-26 07:30,26,100.87,100.87,100.87,100.87,2
20131201|2013-04-26 08:00,26,100.96,101.09,100.96,101.09,3
20131201|2013-04-26 08:30,26,101.09,101.16,101.09,101.16,4
20131201|2013-04-26 09:00,26,101.11,101.12,101.05,101.12,10
20131201|2013-04-26 09:30,26,101.09,101.16,101.09,101.16,2
20131201|2013-04-26 10:00,26,101.13,101.18,100.98,101.1,16
20131201|2013-04-26 10:30,26,101.01,101.05,100.77,100.78,9
20131201|2013-04-26 11:00,26,100.7,100.7,100.7,100.7,1
20131201|2013-04-29 08:00,29,101.16,101.16,101.16,101.16,2
20131201|2013-04-29 09:00,29,101.21,101.21,101.14,101.14,6
20131201|2013-04-29 09:30,29,101.38,101.38,101.38,101.38,4
20131201|2013-04-29 10:00,29,101.36,101.37,101.32,101.32,3
20131201|2013-04-29 10:30,29,101.34,101.41,101.29,101.3,10
20131201|2013-04-29 11:00,29,101.3,101.35,101.3,101.35,5
20131201|2013-04-29 11:30,29,101.36,101.39,101.36,101.38,4
20131201|2013-04-29 12:00,29,101.43,101.49,101.41,101.41,6
20131201|2013-04-29 12:30,29,101.47,101.61,101.47,101.61,9
20131201|2013-04-29 13:00,29,101.61,101.7,101.61,101.61,9
20131201|2013-04-30 09:00,30,100.78,100.78,100.78,100.78,1
20131201|2013-04-30 09:30,30,100.57,100.57,100.57,100.57,3
20131201|2013-04-30 10:00,30,100.67,100.67,100.09,100.09,5
20131201|2013-04-30 12:00,30,100.27,100.27,100.27,100.27,2
20131201|2013-04-30 19:30,1,99.68,99.68,99.68,99.68,2
20131201|2013-05-01 07:30,1,98.67,98.67,98.67,98.67,1
20131201|2013-05-01 08:00,1,98,98,98,98,1
20131201|2013-05-01 08:30,1,98,98,98,98,1
20131201|2013-05-01 09:30,1,97.79,97.79,97.79,97.79,4
20131201|2013-05-01 11:00,1,97.22,97.24,97.22,97.24,2
20131201|2013-05-01 11:30,1,97.56,97.56,97.32,97.44,8
20131201|2013-05-01 12:00,1,97.62,97.98,97.56,97.91,12
20131201|2013-05-01 12:30,1,97.84,97.97,97.56,97.79,14
20131201|2013-05-01 13:00,1,97.69,97.69,97.67,97.67,2
20131201|2013-05-01 13:30,1,98.02,98.07,98.02,98.04,3
20131201|2013-05-01 14:00,1,98.03,98.03,97.99,97.99,2
20131201|2013-05-01 15:00,1,97.96,97.96,97.96,97.96,1
20131201|2013-05-02 03:00,2,98.48,98.48,98.48,98.48,2
20131201|2013-05-02 08:30,2,98.72,98.72,98.63,98.71,3
20131201|2013-05-02 09:00,2,98.61,98.93,98.61,98.92,11
20131201|2013-05-02 09:30,2,98.75,98.8,98.55,98.55,8
20131201|2013-05-02 10:00,2,98.48,98.85,98.39,98.85,8
20131201|2013-05-02 10:30,2,99.32,99.32,99.28,99.28,2
20131201|2013-05-02 11:00,2,99.36,99.37,99.36,99.37,5
20131201|2013-05-02 12:00,2,99.7,99.7,99.7,99.7,1
20131201|2013-05-02 12:30,2,99.91,99.93,99.87,99.93,4
20131201|2013-05-02 13:00,2,100.01,100.07,100.01,100.07,6
20131201|2013-05-03 01:30,3,100.47,100.47,100.47,100.47,1
20131201|2013-05-03 02:00,3,100.63,100.63,100.63,100.63,1
20131201|2013-05-03 08:00,3,101.6,101.73,101.6,101.73,3
20131201|2013-05-03 08:30,3,101.6,101.77,101.59,101.77,15
20131201|2013-05-03 09:00,3,102.27,102.27,102.27,102.27,1
20131201|2013-05-03 10:30,3,102.08,102.08,102.08,102.08,1
20131201|2013-05-03 13:00,3,101.73,101.73,101.73,101.73,2
20131201|2013-05-06 07:00,6,102.1,102.1,102.1,102.1,2
20131201|2013-05-06 09:00,6,102.02,102.02,101.85,101.85,2
20131201|2013-05-06 09:30,6,101.97,102.06,101.97,102.06,3
20131201|2013-05-06 10:00,6,102.55,102.56,102.55,102.56,3
20131201|2013-05-06 10:30,6,102.56,102.79,102.56,102.79,5
20131201|2013-05-06 11:30,6,103,103,102.98,102.98,2
20131201|2013-05-06 12:00,6,102.62,102.72,102.62,102.72,2
20131201|2013-05-06 12:30,6,102.96,102.96,102.96,102.96,1
20131201|2013-05-06 13:00,6,103.11,103.11,103.11,103.11,1
20131201|2013-05-07 08:00,7,103.2,103.23,103.2,103.23,2
20131201|2013-05-07 08:30,7,103.23,103.4,103.23,103.4,6
20131201|2013-05-07 09:00,7,103.01,103.01,102.76,102.76,2
20131201|2013-05-07 10:00,7,102.92,102.92,102.92,102.92,1
20131201|2013-05-07 11:30,7,103.13,103.13,103.13,103.13,1
20131201|2013-05-07 12:00,7,102.99,102.99,102.81,102.82,3
20131201|2013-05-07 12:30,7,103.04,103.04,102.62,102.62,16
20131201|2013-05-07 13:00,7,102.47,102.91,102.47,102.56,15
20131201|2013-05-08 08:30,8,102.68,102.68,102.68,102.68,5
20131201|2013-05-08 09:00,8,102.82,102.82,102.64,102.68,9
20131201|2013-05-08 09:30,8,102.65,102.65,102.21,102.46,17
20131201|2013-05-08 10:00,8,102.25,102.36,102.18,102.18,6
20131201|2013-05-08 10:30,8,102.24,102.27,102.09,102.09,3
20131201|2013-05-08 12:30,8,102.54,102.74,102.54,102.73,6
20131201|2013-05-08 13:00,8,102.78,102.81,102.54,102.54,15
20131201|2013-05-08 13:30,8,102.54,102.58,102.53,102.56,11
20131201|2013-05-09 07:30,9,102.03,102.12,102.03,102.06,8
20131201|2013-05-09 08:00,9,102.22,102.22,102.21,102.21,2
20131201|2013-05-09 08:30,9,102.2,102.39,102.2,102.39,2
20131201|2013-05-09 09:00,9,102.37,102.37,102.31,102.32,7
20131201|2013-05-09 09:30,9,102.45,102.45,102.34,102.34,5
20131201|2013-05-09 10:00,9,102.2,102.48,102.2,102.47,12
20131201|2013-05-09 10:30,9,102.32,102.32,102.32,102.32,1
20131201|2013-05-09 11:00,9,102.24,102.24,102.24,102.24,1
20131201|2013-05-09 11:30,9,102.4,102.4,102.36,102.36,3
20131201|2013-05-09 12:00,9,102.23,102.23,102.23,102.23,3
20131201|2013-05-09 12:30,9,102.48,102.56,102.48,102.56,4
20131201|2013-05-09 13:00,9,102.74,102.96,102.74,102.96,5
20131201|2013-05-09 13:30,9,102.6,102.6,102.43,102.43,3
20131201|2013-05-09 14:00,9,102.49,102.49,102.49,102.49,1
20131201|2013-05-09 15:00,9,102.51,102.54,102.51,102.54,3
20131201|2013-05-10 06:00,10,102.36,102.36,102.36,102.36,1
20131201|2013-05-10 06:30,10,101.57,101.57,101.57,101.57,1
20131201|2013-05-10 07:00,10,101.34,101.44,101.13,101.13,4
20131201|2013-05-10 07:30,10,101.26,101.35,101.26,101.35,3
20131201|2013-05-10 08:00,10,101.4,101.4,100.9,100.93,5
20131201|2013-05-10 08:30,10,100.9,101.2,100.9,101.04,4
20131201|2013-05-10 09:00,10,101.1,101.1,100.52,100.6,11
20131201|2013-05-10 09:30,10,100.54,100.54,100.42,100.44,7
20131201|2013-05-10 10:00,10,100.47,100.76,100.47,100.56,10
20131201|2013-05-10 10:30,10,100.49,100.69,100.48,100.69,5
20131201|2013-05-10 11:00,10,101.09,101.17,101.09,101.1,6
20131201|2013-05-10 11:30,10,101.06,101.17,101.02,101.02,3
20131201|2013-05-10 12:30,10,101.21,101.21,101.21,101.21,1
20131201|2013-05-10 13:00,10,101.3,102.28,101.3,102.28,6
20131201|2013-05-13 07:30,13,101.53,101.59,101.5,101.5,3
20131201|2013-05-13 08:00,13,101.57,101.62,101.47,101.54,12
20131201|2013-05-13 08:30,13,101.37,101.37,101.37,101.37,1
20131201|2013-05-13 09:00,13,101.17,101.37,101.14,101.14,6
20131201|2013-05-13 09:30,13,101.11,101.11,100.91,101.02,5
20131201|2013-05-13 10:00,13,101,101.31,101,101.31,3
20131201|2013-05-13 10:30,13,101.33,101.53,101.27,101.53,13
20131201|2013-05-13 12:00,13,101.46,101.99,101.46,101.99,11
20131201|2013-05-13 12:30,13,102.01,102.04,101.95,101.95,6
20131201|2013-05-13 13:00,13,101.92,101.92,101.4,101.41,13
20131201|2013-05-13 13:30,13,101.47,101.47,101.3,101.31,10
20131201|2013-05-13 14:00,13,101.27,101.27,101.27,101.27,1
20131201|2013-05-13 14:30,13,101.31,101.31,101.31,101.31,1
20131201|2013-05-13 15:30,13,101.26,101.26,101.26,101.26,1
20131201|2013-05-14 06:30,14,101.21,101.21,101.21,101.21,1
20131201|2013-05-14 08:00,14,101.16,101.32,100.96,100.96,14
20131201|2013-05-14 08:30,14,100.98,101.22,100.91,101.22,21
20131201|2013-05-14 09:00,14,101.11,101.27,101.11,101.27,5
20131201|2013-05-14 09:30,14,101.3,101.3,101.28,101.3,3
20131201|2013-05-14 10:00,14,101.36,101.36,101.36,101.36,1
20131201|2013-05-14 10:30,14,101.55,101.55,101.45,101.45,2
20131201|2013-05-14 11:00,14,101.41,101.41,101.41,101.41,1
20131201|2013-05-14 11:30,14,101.4,101.4,101.4,101.4,1
20131201|2013-05-14 12:00,14,101.35,101.38,101.3,101.3,4
20131201|2013-05-14 12:30,14,101.49,101.59,101.49,101.59,3
20131201|2013-05-14 13:00,14,101.18,101.18,100.9,100.91,12
20131201|2013-05-14 13:30,14,101.12,101.12,101.12,101.12,2
20131201|2013-05-14 14:00,14,101.17,101.17,101.17,101.17,1
20131201|2013-05-15 07:30,15,100.21,100.21,100.04,100.12,4
20131201|2013-05-15 08:00,15,100.1,100.27,100.09,100.27,5
20131201|2013-05-15 08:30,15,100.07,100.07,100.07,100.07,1
20131201|2013-05-15 10:00,15,99.8,99.99,99.79,99.79,8
20131201|2013-05-15 10:30,15,99.92,99.92,99.92,99.92,1
20131201|2013-05-16 09:00,16,101.79,101.94,101.79,101.94,4
20131201|2013-05-16 09:30,16,101.97,102.39,101.97,102.36,13
20131201|2013-05-16 10:00,16,102.51,102.72,102.46,102.72,12
20131201|2013-05-16 10:30,16,102.62,102.62,102.62,102.62,1
20131201|2013-05-17 07:00,17,103.24,103.28,103.24,103.28,3
20131201|2013-05-17 07:30,17,103.03,103.03,103.03,103.03,1
20131201|2013-05-17 08:00,17,103.2,103.2,103.2,103.2,2
20131201|2013-05-17 08:30,17,103.06,103.06,103.06,103.06,3
20131201|2013-05-17 09:00,17,103.14,103.15,102.79,103.05,13
20131201|2013-05-17 09:30,17,102.86,102.88,102.7,102.7,4
20131201|2013-05-17 10:00,17,102.52,102.52,102.52,102.52,1
20131201|2013-05-17 11:00,17,102.83,102.83,102.83,102.83,1
20131201|2013-05-17 12:00,17,102.9,102.9,102.9,102.9,1
20131201|2013-05-17 12:30,17,103.02,103.02,103.02,103.02,1
20131201|2013-05-17 13:00,17,102.99,103.14,102.99,103.14,3
20131201|2013-05-20 08:00,20,102.53,102.53,102.53,102.53,1
20131201|2013-05-20 09:00,20,103,103.05,103,103.05,2
20131201|2013-05-20 09:30,20,103.21,103.37,103.21,103.37,4
20131201|2013-05-20 10:00,20,103.67,103.67,103.44,103.44,3
20131201|2013-05-20 10:30,20,103.58,103.58,103.58,103.58,1
20131201|2013-05-20 12:00,20,103.56,103.56,103.56,103.56,2
20131201|2013-05-20 13:00,20,103.55,103.55,103.55,103.55,1
20131201|2013-05-21 03:30,21,102.95,102.95,102.95,102.95,1
20131201|2013-05-21 07:00,21,103.11,103.11,103.11,103.11,1
20131201|2013-05-21 10:00,21,102.8,102.8,102.47,102.47,2
20131201|2013-05-21 12:30,21,102.98,102.98,102.98,102.98,1
20131201|2013-05-21 13:00,21,102.82,102.83,102.68,102.68,12
20131201|2013-05-22 08:00,22,101.95,101.95,101.87,101.87,2
20131201|2013-05-22 08:30,22,101.78,101.97,101.58,101.97,7
20131201|2013-05-22 09:30,22,101.66,101.66,101.54,101.54,2
20131201|2013-05-22 10:00,22,101.67,101.94,101.67,101.94,5
20131201|2013-05-22 11:00,22,101.72,101.72,101.69,101.72,3
20131201|2013-05-22 11:30,22,101.69,101.69,101.57,101.57,5
20131201|2013-05-22 12:00,22,101.68,101.76,101.59,101.76,7
20131201|2013-05-22 12:30,22,101.7,101.71,101.42,101.42,17
20131201|2013-05-22 13:00,22,101.52,101.52,101.03,101.2,22
20131201|2013-05-22 13:30,22,101.12,101.12,101.12,101.12,1
20131201|2013-05-22 14:00,22,101.05,101.05,101.05,101.05,1
20131201|2013-05-22 14:30,22,101.07,101.07,101.07,101.07,1
20131201|2013-05-22 16:00,22,101.06,101.06,101.06,101.06,1
20131201|2013-05-23 07:00,23,100.33,100.33,100.33,100.33,1
20131201|2013-05-23 07:30,23,100.13,100.13,100.13,100.13,1
20131201|2013-05-23 08:00,23,100.04,100.05,99.87,100.04,5
20131201|2013-05-23 08:30,23,100.01,100.01,99.56,99.6,8
20131201|2013-05-23 09:00,23,99.5,100.17,99.43,100.17,11
20131201|2013-05-23 09:30,23,99.91,99.91,99.91,99.91,1
20131201|2013-05-23 10:00,23,100.09,100.09,100.08,100.08,2
20131201|2013-05-23 10:30,23,99.94,100.66,99.94,100.66,13
20131201|2013-05-23 11:00,23,100.62,100.85,100.62,100.71,7
20131201|2013-05-23 12:00,23,100.45,100.54,100.36,100.36,7
20131201|2013-05-23 12:30,23,100.41,100.43,100.3,100.34,15
20131201|2013-05-23 13:00,23,100.48,101.09,100.48,101.09,7
20131201|2013-05-24 07:30,24,100.71,100.71,100.52,100.52,3
20131201|2013-05-24 08:00,24,100.31,100.31,100.31,100.31,1
20131201|2013-05-24 09:30,24,100.29,100.5,100.29,100.45,3
20131201|2013-05-24 10:00,24,100.35,100.36,100.35,100.36,2
20131201|2013-05-24 11:00,24,100.72,100.72,100.72,100.72,1
20131201|2013-05-24 11:30,24,100.76,100.76,100.76,100.76,1
20131201|2013-05-24 13:00,24,101.03,101.03,101.03,101.03,1
20131201|2013-05-24 13:30,24,101.07,101.07,100.96,100.96,2
20131201|2013-05-28 06:30,28,102.66,102.66,102.66,102.66,1
20131201|2013-05-28 08:00,28,102.91,103.02,102.91,103.02,2
20131201|2013-05-28 08:30,28,102.81,102.81,102.81,102.81,1
20131201|2013-05-28 09:00,28,102.76,102.92,102.71,102.74,13
20131201|2013-05-28 09:30,28,102.62,102.66,102.48,102.48,5
20131201|2013-05-28 10:00,28,102.55,102.59,102.52,102.58,7
20131201|2013-05-28 10:30,28,102.76,102.76,102.76,102.76,2
20131201|2013-05-28 11:00,28,102.6,102.6,102.6,102.6,1
20131201|2013-05-28 11:30,28,102.59,102.59,102.59,102.59,1
20131201|2013-05-28 12:00,28,102.74,102.78,102.74,102.74,6
20131201|2013-05-29 02:00,29,102.09,102.09,102.09,102.09,1
20131201|2013-05-29 06:00,29,102,102,102,102,5
20131201|2013-05-29 07:30,29,102.2,102.2,102.2,102.2,1
20131201|2013-05-29 08:00,29,102.28,102.28,102.22,102.28,5
20131201|2013-05-29 08:30,29,102.55,102.55,102.55,102.55,1
20131201|2013-05-29 09:00,29,102.53,102.53,102.41,102.48,6
20131201|2013-05-29 09:30,29,102.41,102.41,102.26,102.26,7
20131201|2013-05-29 10:00,29,102.14,102.14,101.27,101.51,14
20131201|2013-05-29 10:30,29,101.51,101.51,101.51,101.51,1
20131201|2013-05-30 04:30,30,100.4,100.4,100.4,100.4,5
20131201|2013-05-30 07:30,30,100.24,100.35,100.24,100.26,5
20131201|2013-05-30 08:00,30,100,100,99.74,99.89,20
20131201|2013-05-30 08:30,30,99.79,100.22,99.77,100.03,26
20131201|2013-05-30 09:00,30,100.03,100.03,99.79,100.02,15
20131201|2013-05-30 09:30,30,99.79,99.97,99.78,99.88,13
20131201|2013-05-30 10:00,30,100.15,100.73,99.96,100.65,36
20131201|2013-05-30 10:30,30,100.69,101.1,100.69,101.09,9
20131201|2013-05-30 11:30,30,100.99,100.99,100.93,100.93,2
20131201|2013-05-30 12:30,30,100.51,100.58,100.46,100.51,13
20131201|2013-05-30 13:00,30,100.5,100.94,100.47,100.72,15
20131201|2013-05-30 13:30,30,100.71,100.73,100.71,100.73,7
20131201|2013-05-31 06:00,31,100.23,100.23,100.11,100.11,2
20131201|2013-05-31 07:00,31,99.99,100.13,99.99,100.11,5
20131201|2013-05-31 07:30,31,100.1,100.1,99.89,99.89,16
20131201|2013-05-31 08:00,31,99.93,99.97,99.78,99.81,21
20131201|2013-05-31 08:30,31,99.75,100.07,99.75,99.93,11
20131201|2013-05-31 09:00,31,99.75,99.99,99.75,99.84,7
20131201|2013-05-31 09:30,31,99.99,100.04,99.75,99.75,5
20131201|2013-05-31 10:00,31,99.66,99.66,99.22,99.58,30
20131201|2013-05-31 10:30,31,99.6,99.6,99.53,99.53,7
20131201|2013-05-31 11:00,31,99.62,99.62,99.6,99.6,2
20131201|2013-05-31 11:30,31,99.82,99.94,99.8,99.94,4
20131201|2013-05-31 12:00,31,99.65,99.65,99.55,99.55,2
20131201|2013-05-31 12:30,31,99.51,99.51,99.51,99.51,1
20131201|2013-05-31 13:00,31,99.58,99.58,99.06,99.06,7
20131201|2013-05-31 13:30,31,99.12,99.12,99.12,99.12,2
20131201|2013-06-03 05:00,3,99.41,99.41,99.39,99.39,2
20131201|2013-06-03 05:30,3,99.3,99.5,99.29,99.5,4
20131201|2013-06-03 06:00,3,99.49,100.32,99.49,100.31,4
20131201|2013-06-03 06:30,3,100.18,100.24,100.18,100.24,2
20131201|2013-06-03 07:00,3,100.06,100.06,100.06,100.06,1
20131201|2013-06-03 07:30,3,100.08,100.08,99.93,99.93,4
20131201|2013-06-03 08:00,3,99.53,99.98,99.53,99.96,7
20131201|2013-06-03 08:30,3,100.01,100.06,99.82,100,8
20131201|2013-06-03 09:00,3,99.89,100.7,99.89,100.43,25
20131201|2013-06-03 09:30,3,100.44,100.44,100.16,100.37,7
20131201|2013-06-03 10:00,3,100.15,100.34,100.06,100.29,12
20131201|2013-06-03 10:30,3,100.4,100.58,100.4,100.53,7
20131201|2013-06-03 11:00,3,100.64,100.64,100.62,100.62,2
20131201|2013-06-03 11:30,3,100.51,100.51,100.51,100.51,1
20131201|2013-06-03 12:30,3,100.58,100.58,100.58,100.58,1
20131201|2013-06-03 13:00,3,100.57,100.57,100.32,100.4,5
20131201|2013-06-04 03:00,4,100,100,100,100,1
20131201|2013-06-04 10:30,4,101.34,101.35,101.34,101.35,3
20131201|2013-06-04 11:00,4,101.27,101.27,101.26,101.26,5
20131201|2013-06-05 10:00,5,101.7,101.7,101.7,101.7,5
20131201|2013-06-05 12:30,5,102,102,102,102,1
20131201|2013-06-05 13:00,5,101.78,101.78,101.78,101.78,1
20131201|2013-06-06 08:00,6,101.38,101.38,101.24,101.24,3
20131201|2013-06-06 09:30,6,102.09,102.09,101.94,101.98,8
20131201|2013-06-06 10:00,6,101.94,101.94,101.75,101.85,15
20131201|2013-06-06 10:30,6,101.9,101.92,101.77,101.77,5
20131201|2013-06-06 20:00,7,101.9,101.9,101.9,101.9,3
20131201|2013-06-07 07:30,7,102.09,102.15,101.7,101.88,16
20131201|2013-06-07 08:00,7,101.29,101.29,101.08,101.08,4
20131201|2013-06-07 08:30,7,101.72,101.74,101.7,101.74,4
20131201|2013-06-07 09:00,7,101.88,102.57,101.88,102.57,9
20131201|2013-06-07 09:30,7,102.61,102.69,102.57,102.65,18
20131201|2013-06-07 10:00,7,102.68,102.69,102.6,102.69,4
20131201|2013-06-07 10:30,7,102.63,102.78,102.63,102.78,4
20131201|2013-06-07 11:30,7,102.77,102.78,102.77,102.78,3
20131201|2013-06-07 12:30,7,102.9,102.9,102.9,102.9,1
20131201|2013-06-07 13:30,7,102.87,102.87,102.87,102.87,1
20131201|2013-06-10 03:30,10,102.54,102.54,102.53,102.53,2
20131201|2013-06-10 04:00,10,102.64,102.69,102.64,102.69,6
20131201|2013-06-10 06:00,10,102.42,102.42,102.42,102.42,1
20131201|2013-06-10 06:30,10,102.34,102.4,102.34,102.4,4
20131201|2013-06-10 07:00,10,102.34,102.47,102.34,102.47,11
20131201|2013-06-10 07:30,10,102.46,102.51,102.27,102.27,20
20131201|2013-06-10 08:00,10,102.26,102.55,102.26,102.39,23
20131201|2013-06-10 08:30,10,102.38,102.44,102.28,102.44,36
20131201|2013-06-10 09:00,10,102.49,102.55,102.26,102.55,27
20131201|2013-06-10 09:30,10,102.65,102.8,102.65,102.69,15
20131201|2013-06-10 10:30,10,102.73,102.77,102.67,102.77,6
20131201|2013-06-10 11:00,10,102.57,102.57,102.53,102.53,6
20131201|2013-06-10 12:00,10,102.56,102.56,102.56,102.56,1
20131201|2013-06-10 12:30,10,102.65,102.65,102.64,102.64,2
20131201|2013-06-10 13:00,10,102.59,102.63,102.49,102.49,3
20131201|2013-06-11 01:30,11,102.3,102.3,102.3,102.3,2
20131201|2013-06-11 02:00,11,102.3,102.3,102.3,102.3,1
20131201|2013-06-11 03:00,11,102.17,102.17,102.17,102.17,1
20131201|2013-06-11 03:30,11,102.2,102.38,102.2,102.38,4
20131201|2013-06-11 04:00,11,102.25,102.25,102.25,102.25,1
20131201|2013-06-11 04:30,11,102.23,102.23,102.21,102.21,2
20131201|2013-06-11 05:30,11,101.89,101.89,101.51,101.51,12
20131201|2013-06-11 06:00,11,101.47,101.47,101.47,101.47,3
20131201|2013-06-11 06:30,11,101.33,101.34,101.23,101.3,8
20131201|2013-06-11 07:00,11,101.42,101.42,101.2,101.29,6
20131201|2013-06-11 07:30,11,101.25,101.46,101.23,101.4,20
20131201|2013-06-11 08:00,11,101.3,101.3,100.7,100.7,4
20131201|2013-06-11 08:30,11,100.99,101.27,100.99,101.27,2
20131201|2013-06-11 09:00,11,101.04,101.13,100.94,101.09,5
20131201|2013-06-11 09:30,11,101.14,101.27,101,101.05,12
20131201|2013-06-11 11:30,11,101.24,101.27,101.24,101.27,2
20131201|2013-06-11 12:00,11,101.28,101.28,101.06,101.06,10
20131201|2013-06-11 12:30,11,101.17,101.17,100.84,100.84,9
20131201|2013-06-11 13:00,11,100.9,101.49,100.9,101.49,16
20131201|2013-06-12 01:30,12,101.03,101.03,101.03,101.03,1
20131201|2013-06-12 02:00,12,101.42,101.42,101.42,101.42,1
20131201|2013-06-12 03:00,12,101.62,101.62,101.62,101.62,1
20131201|2013-06-12 03:30,12,101.86,101.87,101.86,101.87,3
20131201|2013-06-12 04:00,12,101.81,101.81,101.81,101.81,1
20131201|2013-06-12 07:30,12,101.77,101.77,101.74,101.74,2
20131201|2013-06-12 08:00,12,101.77,102.39,101.77,102.39,8
20131201|2013-06-12 08:30,12,102.27,102.27,102.27,102.27,1
20131201|2013-06-12 09:00,12,102.25,102.37,102.21,102.32,11
20131201|2013-06-12 09:30,12,102.34,102.34,102.02,102.05,19
20131201|2013-06-12 10:00,12,102.08,102.75,102.04,102.75,8
20131201|2013-06-12 10:30,12,102.4,102.4,102.4,102.4,2
20131201|2013-06-12 11:00,12,102.26,102.33,102.26,102.31,4
20131201|2013-06-12 11:30,12,102.48,102.48,102.48,102.48,1
20131201|2013-06-12 13:30,12,102.26,102.26,102.26,102.26,1
20131201|2013-06-13 02:00,13,101.82,101.82,101.82,101.82,1
20131201|2013-06-13 03:00,13,101.65,101.65,101.65,101.65,1
20131201|2013-06-13 03:30,13,101.77,101.77,101.76,101.76,4
20131201|2013-06-13 04:00,13,101.73,101.76,101.71,101.76,5
20131201|2013-06-13 04:30,13,102.08,102.08,102.08,102.08,1
20131201|2013-06-13 05:00,13,101.96,102,101.96,102,2
20131201|2013-06-13 05:30,13,102.13,102.13,102.13,102.13,1
20131201|2013-06-13 06:30,13,102.09,102.09,102,102,2
20131201|2013-06-13 07:00,13,102.02,102.02,101.84,101.84,5
20131201|2013-06-13 08:00,13,102.24,102.32,102.24,102.24,5
20131201|2013-06-13 08:30,13,102.27,102.42,102.25,102.37,22
20131201|2013-06-13 09:00,13,102.39,102.59,102.39,102.55,24
20131201|2013-06-13 09:30,13,102.57,102.59,102.38,102.41,5
20131201|2013-06-13 10:00,13,102.49,102.62,102.49,102.57,20
20131201|2013-06-13 10:30,13,102.56,102.7,102.53,102.62,10
20131201|2013-06-13 11:00,13,102.69,102.74,102.65,102.72,9
20131201|2013-06-13 11:30,13,102.72,102.75,102.6,102.66,16
20131201|2013-06-13 12:00,13,102.69,102.69,102.66,102.66,2
20131201|2013-06-13 13:00,13,102.93,103.54,102.9,103.51,55
20131201|2013-06-14 03:00,14,103.63,103.63,103.63,103.63,1
20131201|2013-06-14 08:00,14,104.43,104.7,104.43,104.59,5
20131201|2013-06-14 08:30,14,104.66,104.94,104.66,104.94,7
20131201|2013-06-14 09:00,14,104.77,104.82,104.67,104.67,4
20131201|2013-06-14 09:30,14,104.57,104.71,104.57,104.71,4
20131201|2013-06-14 10:00,14,104.69,104.69,104.69,104.69,1
20131201|2013-06-14 10:30,14,104.47,104.49,104.41,104.41,5
20131201|2013-06-14 11:00,14,104.42,104.42,104.42,104.42,1
20131201|2013-06-17 04:30,17,104.84,104.84,104.84,104.84,2
20131201|2013-06-17 09:00,17,104.62,104.7,104.53,104.55,4
20131201|2013-06-17 09:30,17,104.54,104.76,104.48,104.51,6
20131201|2013-06-17 10:00,17,104.65,104.65,104.48,104.48,6
20131201|2013-06-17 10:30,17,104.42,104.59,104.42,104.59,9
20131201|2013-06-17 11:00,17,104.61,104.61,104.45,104.48,4
20131201|2013-06-17 12:00,17,104.36,104.36,104.36,104.36,1
20131201|2013-06-18 05:00,18,103.97,103.97,103.97,103.97,2
20131201|2013-06-18 06:30,18,103.89,103.92,103.89,103.92,2
20131201|2013-06-18 07:30,18,104.44,104.44,104.44,104.44,1
20131201|2013-06-18 08:00,18,104.65,104.65,104.65,104.65,1
20131201|2013-06-18 10:30,18,104.35,104.35,104.12,104.23,10
20131201|2013-06-18 11:00,18,104.28,104.29,104.21,104.28,16
20131201|2013-06-18 11:30,18,104.3,104.45,104.3,104.45,7
20131201|2013-06-18 12:00,18,104.5,104.55,104.5,104.55,3
20131201|2013-06-18 12:30,18,104.42,104.42,104.42,104.42,1
20131201|2013-06-18 14:00,18,104.61,104.62,104.61,104.62,2
20131201|2013-06-18 14:30,18,104.66,104.66,104.65,104.65,2
20131201|2013-06-18 15:30,18,104.67,104.73,104.67,104.73,3
20131201|2013-06-19 02:00,19,104.83,104.83,104.83,104.83,1
20131201|2013-06-19 10:00,19,104.68,104.68,104.68,104.68,1
20131201|2013-06-19 10:30,19,104.79,104.79,104.79,104.79,1
20131201|2013-06-19 11:00,19,104.66,104.66,104.66,104.66,2
20131201|2013-06-19 11:30,19,104.65,104.79,104.63,104.71,27
20131201|2013-06-19 12:00,19,104.76,104.82,104.75,104.82,4
20131201|2013-06-19 12:30,19,104.78,104.96,104.72,104.95,13
20131201|2013-06-19 13:00,19,104.92,105.06,104.46,104.7,43
20131201|2013-06-19 13:30,19,104.68,104.92,104.26,104.26,21
20131201|2013-06-19 14:00,19,104.26,104.39,104.26,104.26,6
20131201|2013-06-19 15:30,19,104.24,104.36,104.23,104.36,13
20131201|2013-06-20 06:00,20,102.97,102.97,102.97,102.97,1
20131201|2013-06-20 06:30,20,103.03,103.03,102.98,102.98,2
20131201|2013-06-20 07:30,20,102.88,102.91,102.75,102.79,6
20131201|2013-06-20 08:00,20,102.61,102.61,101.98,101.98,27
20131201|2013-06-20 08:30,20,101.94,102.08,101.78,101.84,20
20131201|2013-06-20 09:00,20,101.83,101.83,101.31,101.53,37
20131201|2013-06-20 09:30,20,101.37,101.48,101.28,101.31,46
20131201|2013-06-20 10:00,20,101.58,101.73,101.53,101.59,40
20131201|2013-06-20 10:30,20,101.61,101.67,101.25,101.53,19
20131201|2013-06-20 11:00,20,101.52,101.52,101.52,101.52,1
20131201|2013-06-20 11:30,20,101.67,101.67,101.67,101.67,1
20131201|2013-06-20 12:00,20,101.23,101.23,101.06,101.06,9
20131201|2013-06-20 12:30,20,101.13,101.16,100.99,101.07,16
20131201|2013-06-20 13:00,20,101.03,101.08,100.71,100.71,32
20131201|2013-06-20 13:30,20,100.73,100.73,100.49,100.49,9
20131201|2013-06-20 21:00,21,100.95,100.95,100.95,100.95,1
20131201|2013-06-20 21:30,21,101.07,101.07,101.07,101.07,1
20131201|2013-06-21 01:30,21,101.36,101.36,101.36,101.36,1
20131201|2013-06-21 02:00,21,101.13,101.13,101.13,101.13,1
20131201|2013-06-21 02:30,21,101.52,101.52,101.52,101.52,2
20131201|2013-06-21 03:00,21,101.31,101.57,101.31,101.57,7
20131201|2013-06-21 03:30,21,101.51,101.51,101.5,101.5,2
20131201|2013-06-21 04:00,21,101.56,101.6,101.46,101.51,6
20131201|2013-06-21 05:00,21,101.41,101.41,101.38,101.38,2
20131201|2013-06-21 05:30,21,101.29,101.29,101.29,101.29,1
20131201|2013-06-21 06:00,21,101.22,101.29,101.22,101.29,2
20131201|2013-06-21 06:30,21,101.21,101.21,101.21,101.21,1
20131201|2013-06-21 07:00,21,101.26,101.26,101.12,101.12,3
20131201|2013-06-21 07:30,21,100.78,100.89,100.62,100.78,8
20131201|2013-06-21 08:00,21,100.83,100.85,100.52,100.52,18
20131201|2013-06-21 08:30,21,100.54,100.63,99.98,100.11,34
20131201|2013-06-21 09:00,21,99.97,99.97,99.21,99.21,36
20131201|2013-06-21 09:30,21,99.14,99.27,99.14,99.27,7
20131201|2013-06-21 10:00,21,99.28,99.28,99.06,99.14,10
20131201|2013-06-21 10:30,21,99.12,99.14,98.72,98.72,19
20131201|2013-06-21 11:00,21,98.88,98.94,98.79,98.79,14
20131201|2013-06-21 11:30,21,98.77,98.92,98.65,98.92,22
20131201|2013-06-21 12:00,21,98.86,98.86,98.86,98.86,1
20131201|2013-06-21 12:30,21,99.24,99.35,99.14,99.17,6
20131201|2013-06-21 13:00,21,99.32,99.4,98.94,99.4,26
20131201|2013-06-24 01:30,24,98.63,98.63,98.54,98.54,3
20131201|2013-06-24 02:00,24,98.48,98.51,98.48,98.51,2
20131201|2013-06-24 02:30,24,98.69,98.97,98.69,98.97,6
20131201|2013-06-24 03:00,24,98.91,98.91,98.81,98.88,5
20131201|2013-06-24 03:30,24,99.14,99.18,99.13,99.13,4
20131201|2013-06-24 04:00,24,99.18,99.19,99.11,99.11,6
20131201|2013-06-24 04:30,24,99.18,99.25,99.18,99.25,2
20131201|2013-06-24 05:00,24,99.56,99.56,99.56,99.56,1
20131201|2013-06-24 06:00,24,99.34,99.34,99.33,99.33,2
20131201|2013-06-24 07:30,24,99.11,99.22,99.08,99.08,8
20131201|2013-06-24 08:00,24,99.27,99.27,98.62,98.63,24
20131201|2013-06-24 08:30,24,98.8,99.15,98.64,98.68,34
20131201|2013-06-24 09:00,24,98.75,98.75,98.38,98.54,14
20131201|2013-06-24 09:30,24,98.53,98.75,98.53,98.75,22
20131201|2013-06-24 10:00,24,98.72,98.72,98.49,98.59,9
20131201|2013-06-24 10:30,24,98.55,98.56,98.55,98.56,3
20131201|2013-06-24 11:00,24,98.73,98.87,98.73,98.84,10
20131201|2013-06-24 11:30,24,99.07,99.07,98.95,98.96,6
20131201|2013-06-24 12:30,24,99.3,99.3,99.3,99.3,2
20131201|2013-06-24 13:00,24,99.9,100.15,99.89,100.06,5
20131201|2013-06-24 13:30,24,99.76,99.76,99.76,99.76,1
20131201|2013-06-24 14:00,24,99.69,99.72,99.54,99.54,14
20131201|2013-06-24 14:30,24,99.52,99.53,99.48,99.48,3
20131201|2013-06-24 15:00,24,99.58,99.58,99.58,99.58,1
20131201|2013-06-24 15:30,24,99.57,99.57,99.57,99.57,1
20131201|2013-06-24 23:00,25,99.33,99.33,99.25,99.25,2
20131201|2013-06-25 00:30,25,99.33,99.33,99.33,99.33,1
20131201|2013-06-25 01:30,25,99.7,99.84,99.7,99.82,4
20131201|2013-06-25 02:00,25,99.83,99.86,99.8,99.81,9
20131201|2013-06-25 02:30,25,99.91,99.97,99.86,99.87,6
20131201|2013-06-25 03:00,25,99.99,100.08,99.95,100.08,14
20131201|2013-06-25 03:30,25,100.16,100.53,100.16,100.43,29
20131201|2013-06-25 04:00,25,100.43,100.47,100.43,100.47,4
20131201|2013-06-25 04:30,25,100.34,100.34,100.34,100.34,1
20131201|2013-06-25 07:30,25,100.01,100.33,99.98,100.24,22
20131201|2013-06-25 08:00,25,100.25,100.25,99.99,100.24,35
20131201|2013-06-25 08:30,25,99.94,100.09,99.81,99.98,30
20131201|2013-06-25 09:00,25,100,100.02,99.74,99.74,31
20131201|2013-06-25 09:30,25,99.53,100.04,99.53,100.04,4
20131201|2013-06-25 10:30,25,100.01,100.01,99.96,99.96,2
20131201|2013-06-25 11:30,25,99.95,100.12,99.95,100.06,3
20131201|2013-06-25 12:00,25,99.9,100.06,99.9,100,6
20131201|2013-06-25 12:30,25,99.95,100.03,99.86,100.03,5
20131201|2013-06-25 13:00,25,99.83,99.83,99.76,99.76,6
20131201|2013-06-25 13:30,25,99.91,99.94,99.82,99.82,3
20131201|2013-06-25 14:00,25,99.81,99.81,99.81,99.81,1
20131201|2013-06-25 14:30,25,99.74,99.74,99.74,99.74,1
20131201|2013-06-25 15:30,25,99.84,99.84,99.84,99.84,1
20131201|2013-06-26 02:30,26,99.44,99.48,99.4,99.46,6
20131201|2013-06-26 03:00,26,99.56,100,99.56,99.97,25
20131201|2013-06-26 03:30,26,100.03,100.19,100.01,100.01,30
20131201|2013-06-26 04:30,26,99.76,99.76,99.71,99.71,5
20131201|2013-06-26 05:00,26,99.74,99.87,99.74,99.85,13
20131201|2013-06-26 05:30,26,99.83,99.85,99.77,99.77,8
20131201|2013-06-26 06:00,26,99.75,100.09,99.75,100.02,16
20131201|2013-06-26 06:30,26,99.95,99.96,99.92,99.94,4
20131201|2013-06-26 07:00,26,99.78,99.98,99.76,99.98,10
20131201|2013-06-26 07:30,26,99.92,99.98,99.87,99.9,15
20131201|2013-06-26 08:00,26,99.93,100.18,99.69,100.18,14
20131201|2013-06-26 08:30,26,100.2,100.2,100.04,100.08,23
20131201|2013-06-26 09:00,26,100.1,100.12,100.07,100.08,7
20131201|2013-06-26 09:30,26,99.85,99.85,98.89,99.27,29
20131201|2013-06-26 10:00,26,99.24,99.43,99.21,99.39,14
20131201|2013-06-26 10:30,26,99.44,99.81,99.37,99.81,38
20131201|2013-06-26 11:00,26,99.89,100.16,99.89,100.16,10
20131201|2013-06-26 11:30,26,100.01,100.01,99.86,99.86,4
20131201|2013-06-26 12:00,26,99.89,99.89,99.89,99.89,1
20131201|2013-06-26 12:30,26,99.9,99.9,99.6,99.62,10
20131201|2013-06-26 13:00,26,99.62,99.75,99.55,99.56,7
20131201|2013-06-26 13:30,26,100.2,100.2,100.2,100.2,1
20131201|2013-06-27 05:30,27,100.54,100.59,100.51,100.51,6
20131201|2013-06-27 06:00,27,100.44,100.57,100.43,100.43,6
20131201|2013-06-27 06:30,27,100.63,100.67,100.49,100.56,17
20131201|2013-06-27 07:00,27,100.62,100.86,100.59,100.78,33
20131201|2013-06-27 07:30,27,100.77,100.83,100.46,100.46,18
20131201|2013-06-27 08:00,27,100.32,100.84,100.32,100.73,25
20131201|2013-06-27 08:30,27,100.67,100.86,100.63,100.78,20
20131201|2013-06-27 09:00,27,100.8,100.81,100.71,100.8,19
20131201|2013-06-27 09:30,27,100.82,100.96,100.82,100.93,16
20131201|2013-06-27 10:00,27,101.07,101.41,100.97,101.38,51
20131201|2013-06-27 10:30,27,101.37,101.59,101.35,101.57,12
20131201|2013-06-27 11:00,27,101.56,101.56,101.56,101.56,1
20131201|2013-06-27 11:30,27,101.47,101.48,101.34,101.34,11
20131201|2013-06-27 12:00,27,101.39,101.5,101.31,101.31,43
20131201|2013-06-27 12:30,27,101.34,101.47,101.22,101.26,55
20131201|2013-06-27 13:00,27,101.26,101.27,101.1,101.1,13
20131201|2013-06-27 14:00,27,101.15,101.15,101.15,101.15,1
20131201|2013-06-27 14:30,27,101.03,101.03,101.03,101.03,2
20131201|2013-06-27 15:00,27,101.03,101.03,101.03,101.03,1
20131201|2013-06-28 01:30,28,101.38,101.38,101.38,101.38,1
20131201|2013-06-28 02:00,28,101.38,101.54,101.38,101.54,29
20131201|2013-06-28 02:30,28,101.54,101.73,101.54,101.73,7
20131201|2013-06-28 03:00,28,101.68,101.68,101.48,101.52,8
20131201|2013-06-28 03:30,28,101.52,101.71,101.52,101.69,4
20131201|2013-06-28 04:30,28,101.46,101.46,101.46,101.46,1
20131201|2013-06-28 05:00,28,101.55,101.55,101.54,101.54,2
20131201|2013-06-28 05:30,28,101.2,101.2,101.2,101.2,1
20131201|2013-06-28 06:00,28,101.15,101.15,101.15,101.15,1
20131201|2013-06-28 07:00,28,101.44,101.44,101.44,101.44,1
20131201|2013-06-28 07:30,28,101.46,101.46,101.23,101.27,4
20131201|2013-06-28 08:00,28,101.16,101.43,101.16,101.41,17
20131201|2013-06-28 08:30,28,101.39,101.61,101.07,101.19,35
20131201|2013-06-28 09:00,28,101.35,101.36,100.97,101.36,10
20131201|2013-06-28 09:30,28,101.52,101.65,101.43,101.43,5
20131201|2013-06-28 10:00,28,101.43,101.55,100.85,100.87,18
20131201|2013-06-28 10:30,28,100.87,100.94,100.87,100.94,2
20131201|2013-06-28 11:00,28,101.06,101.24,101.06,101.18,7
20131201|2013-06-28 11:30,28,101.08,101.25,101.01,101.25,9
20131201|2013-06-28 12:00,28,101.31,101.31,101.31,101.31,1
20131201|2013-06-28 12:30,28,101.18,101.18,100.92,101.11,13
20131201|2013-06-28 13:00,28,101.18,101.34,100.39,100.45,68
20131201|2013-07-01 02:30,1,100.64,100.64,100.64,100.64,1
20131201|2013-07-01 03:00,1,100.58,100.58,100.46,100.51,4
20131201|2013-07-01 03:30,1,100.5,100.5,100.45,100.5,4
20131201|2013-07-01 04:00,1,100.51,101.13,100.51,101.13,4
20131201|2013-07-01 04:30,1,101.24,101.3,101.22,101.22,6
20131201|2013-07-01 05:30,1,100.94,100.94,100.82,100.82,2
20131201|2013-07-01 06:00,1,100.93,100.93,100.93,100.93,1
20131201|2013-07-01 06:30,1,100.94,101.06,100.9,100.9,6
20131201|2013-07-01 07:00,1,101.1,101.2,101.02,101.02,7
20131201|2013-07-01 07:30,1,101.12,101.31,101.12,101.31,4
20131201|2013-07-01 08:00,1,101.3,101.57,101.27,101.57,6
20131201|2013-07-01 08:30,1,101.48,101.49,101.32,101.4,13
20131201|2013-07-01 09:00,1,101.39,101.79,101.39,101.45,20
20131201|2013-07-01 09:30,1,101.51,101.61,101.49,101.53,16
20131201|2013-07-01 10:00,1,101.55,101.61,101.25,101.26,28
20131201|2013-07-01 10:30,1,101.31,101.31,100.96,100.96,10
20131201|2013-07-01 11:00,1,100.79,100.8,100.67,100.79,5
20131201|2013-07-01 11:30,1,100.86,100.93,100.84,100.91,8
20131201|2013-07-01 12:00,1,101.06,101.12,101.06,101.12,2
20131201|2013-07-01 12:30,1,101.04,101.13,100.89,100.89,4
20131201|2013-07-01 13:00,1,100.9,100.97,100.9,100.97,3
20131201|2013-07-01 23:00,2,101.07,101.07,101.07,101.07,1
20131201|2013-07-02 02:00,2,101.31,101.42,101.31,101.33,3
20131201|2013-07-02 02:30,2,101.52,101.52,101.52,101.52,1
20131201|2013-07-02 03:00,2,101.4,101.4,101.16,101.18,5
20131201|2013-07-02 03:30,2,101.24,101.35,101.24,101.3,3
20131201|2013-07-02 04:00,2,101.33,101.34,101.33,101.34,3
20131201|2013-07-02 04:30,2,101.22,101.23,101.22,101.23,2
20131201|2013-07-02 05:00,2,101.24,101.24,101.21,101.21,3
20131201|2013-07-02 05:30,2,101.26,101.28,101.18,101.18,9
20131201|2013-07-02 06:00,2,101.28,101.52,101.28,101.52,4
20131201|2013-07-02 06:30,2,101.47,101.47,101.38,101.38,5
20131201|2013-07-02 07:00,2,101.43,101.43,101.31,101.31,3
20131201|2013-07-02 07:30,2,101.29,101.39,101.29,101.38,35
20131201|2013-07-02 08:00,2,101.4,101.7,101.4,101.57,13
20131201|2013-07-02 08:30,2,101.78,101.85,101.67,101.73,9
20131201|2013-07-02 09:00,2,101.78,101.93,101.71,101.87,14
20131201|2013-07-02 09:30,2,101.87,101.93,101.85,101.93,4
20131201|2013-07-02 10:00,2,101.66,101.7,101.52,101.7,20
20131201|2013-07-02 10:30,2,101.75,101.8,101.59,101.76,13
20131201|2013-07-02 11:30,2,101.65,101.65,101.65,101.65,1
20131201|2013-07-02 12:00,2,101.56,101.56,101.5,101.5,2
20131201|2013-07-02 12:30,2,101.62,101.96,101.62,101.96,14
20131201|2013-07-02 13:00,2,101.95,102.12,101.95,102,15
20131201|2013-07-02 14:30,2,101.97,101.97,101.95,101.95,3
20131201|2013-07-03 01:00,3,102.98,102.98,102.98,102.98,1
20131201|2013-07-03 01:30,3,102.88,102.88,102.88,102.88,1
20131201|2013-07-03 02:00,3,102.76,102.76,102.76,102.76,1
20131201|2013-07-03 02:30,3,102.6,102.6,102.6,102.6,1
20131201|2013-07-03 03:00,3,102.56,102.8,102.56,102.76,6
20131201|2013-07-03 03:30,3,102.73,102.73,102.72,102.72,2
20131201|2013-07-03 04:00,3,102.58,102.58,102.58,102.58,1
20131201|2013-07-03 04:30,3,102.66,102.69,102.64,102.67,5
20131201|2013-07-03 05:00,3,102.65,102.73,102.65,102.69,8
20131201|2013-07-03 05:30,3,102.64,102.67,102.62,102.63,5
20131201|2013-07-03 06:00,3,102.8,102.99,102.8,102.99,6
20131201|2013-07-03 06:30,3,103.02,103.19,102.97,103.19,12
20131201|2013-07-03 07:00,3,103.2,103.56,103.1,103.56,6
20131201|2013-07-03 07:30,3,103.3,103.38,103.22,103.24,9
20131201|2013-07-03 08:00,3,103.15,103.41,103.13,103.36,12
20131201|2013-07-03 08:30,3,103.3,103.39,103.17,103.17,5
20131201|2013-07-03 09:00,3,103.18,103.3,103.12,103.3,13
20131201|2013-07-03 09:30,3,103.32,103.74,103.3,103.71,89
20131201|2013-07-03 10:00,3,103.87,103.87,103.72,103.72,8
20131201|2013-07-03 10:30,3,103.56,103.74,103.56,103.74,2
20131201|2013-07-03 11:00,3,103.67,103.67,103.47,103.47,6
20131201|2013-07-03 11:30,3,103.73,103.84,103.64,103.64,10
20131201|2013-07-03 12:00,3,103.67,103.7,103.67,103.7,2
20131201|2013-07-03 12:30,3,103.73,103.87,103.65,103.68,7
20131201|2013-07-03 13:00,3,103.77,103.77,103.75,103.75,2
20131201|2013-07-03 13:30,3,103.75,103.75,103.75,103.75,2
20131201|2013-07-04 01:30,5,103.46,103.46,103.29,103.29,2
20131201|2013-07-04 02:00,5,103.42,103.42,103.41,103.41,2
20131201|2013-07-04 02:30,5,103.43,103.43,103.3,103.3,4
20131201|2013-07-04 03:00,5,103.23,103.28,103.21,103.24,8
20131201|2013-07-04 03:30,5,103.37,103.37,103.12,103.12,5
20131201|2013-07-04 04:00,5,103,103.05,103,103.05,2
20131201|2013-07-04 04:30,5,103,103.01,102.94,102.97,5
20131201|2013-07-04 05:00,5,102.95,102.97,102.89,102.92,9
20131201|2013-07-04 05:30,5,102.92,102.92,102.92,102.92,2
20131201|2013-07-04 06:00,5,103.02,103.02,102.96,103.01,7
20131201|2013-07-04 06:30,5,102.95,102.95,102.79,102.85,24
20131201|2013-07-04 07:00,5,102.8,102.95,102.8,102.95,8
20131201|2013-07-04 07:30,5,102.87,102.97,102.87,102.97,5
20131201|2013-07-04 08:00,5,102.97,103.21,102.97,103.16,25
20131201|2013-07-04 08:30,5,103.15,103.2,103.15,103.16,13
20131201|2013-07-04 09:00,5,103.16,103.16,103.11,103.14,3
20131201|2013-07-04 09:30,5,103.2,103.26,103.08,103.08,6
20131201|2013-07-04 10:00,5,103.14,103.14,103.14,103.14,1
20131201|2013-07-04 11:30,5,103.05,103.05,103.05,103.05,8
20131201|2013-07-05 03:00,5,103.3,103.5,103.3,103.5,2
20131201|2013-07-05 03:30,5,103.36,103.49,103.22,103.22,12
20131201|2013-07-05 04:00,5,103.21,103.35,103.21,103.22,4
20131201|2013-07-05 04:30,5,103.27,103.27,103.09,103.1,5
20131201|2013-07-05 05:00,5,103.15,103.24,103.15,103.24,6
20131201|2013-07-05 05:30,5,103.31,104.25,103.31,104.2,6
20131201|2013-07-05 06:00,5,104.33,104.33,103.83,103.85,5
20131201|2013-07-05 07:00,5,103.9,104.26,103.9,104.26,11
20131201|2013-07-05 07:30,5,104.14,104.52,104.12,104.35,22
20131201|2013-07-05 08:00,5,103.68,104,103.68,103.94,16
20131201|2013-07-05 08:30,5,103.84,103.87,103.73,103.76,32
20131201|2013-07-05 09:00,5,103.71,104.16,103.71,104.05,15
20131201|2013-07-05 09:30,5,104.06,104.17,104.02,104.09,11
20131201|2013-07-05 10:00,5,104.12,104.43,104.12,104.33,11
20131201|2013-07-05 10:30,5,104.5,104.5,104.5,104.5,1
20131201|2013-07-05 11:00,5,104.66,104.66,104.66,104.66,1
20131201|2013-07-05 11:30,5,104.67,104.67,104.67,104.67,2
20131201|2013-07-05 13:00,5,105.11,105.11,105.11,105.11,25
20131201|2013-07-05 13:30,5,104.81,104.81,104.81,104.81,1
20131201|2013-07-08 02:00,8,104.65,104.65,104.65,104.65,1
20131201|2013-07-08 02:30,8,104.85,104.9,104.85,104.9,2
20131201|2013-07-08 03:00,8,104.92,104.92,104.52,104.52,4
20131201|2013-07-08 03:30,8,104.65,104.65,104.52,104.52,2
20131201|2013-07-08 04:00,8,104.57,104.57,104.57,104.57,1
20131201|2013-07-08 04:30,8,104.5,104.5,104.49,104.5,3
20131201|2013-07-08 05:00,8,104.6,104.6,104.51,104.51,3
20131201|2013-07-08 06:00,8,104.49,104.49,104.49,104.49,1
20131201|2013-07-08 06:30,8,104.5,104.5,104.5,104.5,1
20131201|2013-07-08 07:00,8,104.61,104.61,104.5,104.56,10
20131201|2013-07-08 07:30,8,104.49,104.49,104.32,104.47,22
20131201|2013-07-08 08:00,8,104.51,104.65,104.43,104.54,18
20131201|2013-07-08 08:30,8,104.45,104.49,104.31,104.49,5
20131201|2013-07-08 09:00,8,104.3,104.43,104.29,104.43,4
20131201|2013-07-08 09:30,8,104.58,104.73,104.58,104.65,11
20131201|2013-07-08 10:00,8,104.81,105.03,104.75,104.98,31
20131201|2013-07-08 10:30,8,104.94,104.94,104.9,104.9,3
20131201|2013-07-08 11:00,8,104.78,104.88,104.77,104.77,10
20131201|2013-07-08 11:30,8,104.75,104.96,104.75,104.96,10
20131201|2013-07-08 12:00,8,104.97,104.97,104.77,104.83,6
20131201|2013-07-08 12:30,8,104.91,104.98,104.64,104.7,21
20131201|2013-07-08 13:00,8,104.77,104.77,104.66,104.75,13
20131201|2013-07-08 19:00,9,104.6,104.6,104.6,104.6,1
20131201|2013-07-09 02:00,9,104.83,104.83,104.77,104.81,3
20131201|2013-07-09 03:00,9,104.79,104.79,104.79,104.79,1
20131201|2013-07-09 03:30,9,104.79,104.79,104.79,104.79,1
20131201|2013-07-09 04:00,9,104.7,104.7,104.7,104.7,1
20131201|2013-07-09 04:30,9,104.78,104.78,104.78,104.78,1
20131201|2013-07-09 05:00,9,104.82,104.82,104.82,104.82,1
20131201|2013-07-09 05:30,9,104.72,104.72,104.72,104.72,1
20131201|2013-07-09 06:30,9,104.79,104.79,104.79,104.79,1
20131201|2013-07-09 07:00,9,104.7,104.7,104.39,104.5,4
20131201|2013-07-09 07:30,9,104.62,104.66,104.62,104.66,2
20131201|2013-07-09 08:00,9,104.72,104.79,104.69,104.7,7
20131201|2013-07-09 08:30,9,104.66,104.84,104.66,104.84,12
20131201|2013-07-09 09:00,9,104.74,104.96,104.74,104.92,8
20131201|2013-07-09 09:30,9,104.62,104.85,104.61,104.85,8
20131201|2013-07-09 10:00,9,104.81,105,104.81,105,12
20131201|2013-07-09 10:30,9,104.91,104.91,104.86,104.86,3
20131201|2013-07-09 13:00,9,105.35,105.35,105.35,105.35,1
20131201|2013-07-10 01:30,10,105.23,105.23,105.23,105.23,1
20131201|2013-07-10 02:30,10,105.76,105.8,105.76,105.8,2
20131201|2013-07-10 03:00,10,105.77,105.77,105.69,105.69,2
20131201|2013-07-10 03:30,10,105.59,105.64,105.55,105.6,6
20131201|2013-07-10 04:00,10,105.5,105.5,105.5,105.5,1
20131201|2013-07-10 04:30,10,105.5,105.51,105.49,105.51,3
20131201|2013-07-10 05:30,10,105.6,105.6,105.45,105.45,3
20131201|2013-07-10 06:00,10,105.57,105.57,105.57,105.57,1
20131201|2013-07-10 06:30,10,105.59,105.59,105.59,105.59,1
20131201|2013-07-10 07:00,10,105.64,105.64,105.64,105.64,1
20131201|2013-07-10 07:30,10,105.69,105.76,105.69,105.76,5
20131201|2013-07-10 08:00,10,105.9,105.9,105.78,105.78,3
20131201|2013-07-10 08:30,10,105.72,105.82,105.55,105.55,9
20131201|2013-07-10 09:00,10,105.65,105.65,105.27,105.29,5
20131201|2013-07-10 09:30,10,105.33,105.64,105.33,105.64,17
20131201|2013-07-10 10:00,10,105.62,105.78,105.52,105.52,15
20131201|2013-07-10 10:30,10,105.55,105.63,105.45,105.61,16
20131201|2013-07-10 11:00,10,105.61,105.66,105.59,105.59,4
20131201|2013-07-10 11:30,10,105.64,105.71,105.64,105.68,3
20131201|2013-07-10 12:00,10,105.63,105.69,105.62,105.62,4
20131201|2013-07-10 12:30,10,105.57,105.72,105.57,105.71,7
20131201|2013-07-10 13:00,10,105.63,105.81,105.5,105.8,31
20131201|2013-07-10 13:30,10,105.73,105.73,105.72,105.72,2
20131201|2013-07-11 00:00,11,105.84,105.84,105.84,105.84,1
20131201|2013-07-11 00:30,11,105.92,106.08,105.92,106.08,2
20131201|2013-07-11 01:00,11,105.99,106.02,105.99,106.02,3
20131201|2013-07-11 01:30,11,105.98,105.98,105.9,105.9,2
20131201|2013-07-11 02:00,11,105.98,106.06,105.98,106.06,3
20131201|2013-07-11 02:30,11,105.95,105.95,105.95,105.95,1
20131201|2013-07-11 03:30,11,105.93,105.94,105.79,105.79,9
20131201|2013-07-11 04:00,11,105.65,105.65,105.24,105.24,4
20131201|2013-07-11 04:30,11,105.37,105.5,105.34,105.5,4
20131201|2013-07-11 05:00,11,105.41,105.46,105.41,105.45,3
20131201|2013-07-11 05:30,11,105.48,105.48,105.48,105.48,1
20131201|2013-07-11 06:00,11,105.54,105.57,105.54,105.56,3
20131201|2013-07-11 06:30,11,105.54,105.54,105.54,105.54,1
20131201|2013-07-11 07:00,11,105.75,105.75,105.59,105.67,7
20131201|2013-07-11 07:30,11,105.66,105.84,105.56,105.84,4
20131201|2013-07-11 08:00,11,105.89,105.89,105.66,105.74,9
20131201|2013-07-11 08:30,11,105.72,105.79,105.66,105.79,4
20131201|2013-07-11 09:00,11,105.7,105.78,105.53,105.53,12
20131201|2013-07-11 09:30,11,105.66,105.66,105.19,105.29,13
20131201|2013-07-11 10:00,11,105.24,105.38,105.13,105.38,15
20131201|2013-07-11 10:30,11,105.45,105.45,105.45,105.45,1
20131201|2013-07-11 11:00,11,105.02,105.15,105.02,105.15,4
20131201|2013-07-11 11:30,11,104.97,104.97,104.97,104.97,1
20131201|2013-07-11 12:00,11,105.12,105.15,105.08,105.08,4
20131201|2013-07-11 12:30,11,105.19,105.31,105.19,105.31,4
20131201|2013-07-11 13:00,11,105.21,105.47,105.16,105.34,14
20131201|2013-07-12 01:00,12,105.26,105.26,105.26,105.26,1
20131201|2013-07-12 03:00,12,105.15,105.15,105.13,105.13,2
20131201|2013-07-12 03:30,12,105.29,105.36,105.29,105.36,3
20131201|2013-07-12 04:30,12,105.34,105.34,105.34,105.34,1
20131201|2013-07-12 05:00,12,105.39,105.39,105.34,105.34,3
20131201|2013-07-12 06:00,12,105.56,105.6,105.56,105.6,4
20131201|2013-07-12 06:30,12,105.65,105.65,105.64,105.64,2
20131201|2013-07-12 07:00,12,105.81,105.86,105.78,105.78,6
20131201|2013-07-12 07:30,12,105.71,105.75,105.62,105.67,8
20131201|2013-07-12 08:00,12,105.66,105.71,105.66,105.68,8
20131201|2013-07-12 08:30,12,105.67,105.76,105.6,105.67,12
20131201|2013-07-12 09:00,12,105.78,105.98,105.65,105.74,67
20131201|2013-07-12 09:30,12,105.71,105.76,105.49,105.6,16
20131201|2013-07-12 10:00,12,105.63,106.02,105.6,106,16
20131201|2013-07-12 10:30,12,105.94,106.01,105.88,105.97,71
20131201|2013-07-12 11:00,12,105.94,105.96,105.89,105.94,12
20131201|2013-07-12 11:30,12,106.03,106.25,106,106,27
20131201|2013-07-12 12:00,12,106.01,106.01,106.01,106.01,3
20131201|2013-07-12 12:30,12,105.97,106.08,105.97,106.08,4
20131201|2013-07-12 13:00,12,106.13,106.17,106.02,106.02,13
20131201|2013-07-12 13:30,12,106.16,106.16,106.16,106.16,1
20131201|2013-07-15 01:30,15,106.25,106.25,106.25,106.25,1
20131201|2013-07-15 02:00,15,105.95,105.95,105.95,105.95,1
20131201|2013-07-15 03:00,15,105.72,105.72,105.72,105.72,1
20131201|2013-07-15 03:30,15,105.86,105.88,105.86,105.88,2
20131201|2013-07-15 04:00,15,105.92,105.92,105.87,105.87,4
20131201|2013-07-15 04:30,15,105.89,105.89,105.82,105.82,2
20131201|2013-07-15 05:00,15,105.56,105.56,105.56,105.56,1
20131201|2013-07-15 05:30,15,105.54,105.54,105.54,105.54,2
20131201|2013-07-15 06:00,15,105.53,105.57,105.53,105.57,2
20131201|2013-07-15 06:30,15,105.47,105.47,105.47,105.47,1
20131201|2013-07-15 07:00,15,105.51,105.51,105.51,105.51,2
20131201|2013-07-15 07:30,15,105.52,105.61,105.45,105.61,12
20131201|2013-07-15 08:00,15,105.66,105.75,105.66,105.75,3
20131201|2013-07-15 08:30,15,105.91,106.08,105.91,106.08,7
20131201|2013-07-15 09:00,15,106.11,106.11,106,106.04,15
20131201|2013-07-15 09:30,15,106.1,106.1,105.99,106.06,9
20131201|2013-07-15 10:00,15,106.02,106.17,105.88,105.98,49
20131201|2013-07-15 10:30,15,106.12,106.17,106,106.09,11
20131201|2013-07-15 11:00,15,106.13,106.13,106.04,106.04,15
20131201|2013-07-15 11:30,15,105.94,106.06,105.91,106.06,8
20131201|2013-07-15 12:00,15,106.07,106.15,105.96,106.15,28
20131201|2013-07-15 13:00,15,106.24,106.24,106.1,106.1,10
20131201|2013-07-15 13:30,15,106.09,106.2,106.09,106.12,12
20131201|2013-07-16 03:00,16,106.05,106.13,106.05,106.13,2
20131201|2013-07-16 03:30,16,106.07,106.16,106.07,106.16,2
20131201|2013-07-16 04:00,16,106.4,106.4,106.4,106.4,1
20131201|2013-07-16 04:30,16,106.57,106.57,106.4,106.4,4
20131201|2013-07-16 05:00,16,106.52,106.52,106.52,106.52,1
20131201|2013-07-16 05:30,16,106.45,106.45,106.45,106.45,1
20131201|2013-07-16 06:30,16,106.67,106.67,106.65,106.65,3
20131201|2013-07-16 07:00,16,106.59,106.59,106.47,106.47,3
20131201|2013-07-16 07:30,16,106.52,106.52,106.46,106.46,2
20131201|2013-07-16 08:00,16,106.44,106.49,106.3,106.37,26
20131201|2013-07-16 08:30,16,106.3,106.39,106.21,106.39,6
20131201|2013-07-16 09:00,16,106.44,106.48,106.21,106.21,7
20131201|2013-07-16 09:30,16,106.08,106.14,105.89,105.89,10
20131201|2013-07-16 10:00,16,106,106.14,106,106.14,6
20131201|2013-07-16 10:30,16,106.2,106.41,106.2,106.2,14
20131201|2013-07-16 11:00,16,106.24,106.27,106.12,106.25,6
20131201|2013-07-16 11:30,16,106.2,106.32,106.17,106.28,6
20131201|2013-07-16 12:00,16,106.17,106.17,106.17,106.17,1
20131201|2013-07-16 12:30,16,106.35,106.35,106.34,106.34,2
20131201|2013-07-16 13:00,16,106.36,106.48,106.19,106.19,23
20131201|2013-07-16 13:30,16,106.18,106.2,106.12,106.12,10
20131201|2013-07-16 14:00,16,106.09,106.09,106.04,106.04,2
20131201|2013-07-17 01:00,17,105.84,105.84,105.8,105.8,5
20131201|2013-07-17 02:00,17,105.59,105.59,105.59,105.59,1
20131201|2013-07-17 03:00,17,105.64,105.67,105.64,105.67,2
20131201|2013-07-17 03:30,17,105.59,105.61,105.56,105.61,3
20131201|2013-07-17 04:00,17,105.65,105.65,105.65,105.65,1
20131201|2013-07-17 04:30,17,105.73,105.96,105.73,105.96,3
20131201|2013-07-17 05:00,17,105.92,105.92,105.92,105.92,1
20131201|2013-07-17 05:30,17,105.88,105.88,105.88,105.88,1
20131201|2013-07-17 06:00,17,105.87,105.96,105.87,105.94,3
20131201|2013-07-17 07:00,17,106.22,106.22,106.12,106.12,3
20131201|2013-07-17 07:30,17,106.12,106.35,106.02,106.35,10
20131201|2013-07-17 08:00,17,106.37,106.5,106.27,106.33,48
20131201|2013-07-17 08:30,17,106.29,106.29,106.1,106.1,10
20131201|2013-07-17 09:00,17,106.06,106.34,106.06,106.34,2
20131201|2013-07-17 09:30,17,106.21,106.56,106.11,106.51,29
20131201|2013-07-17 10:00,17,106.55,106.75,106.44,106.62,20
20131201|2013-07-17 10:30,17,106.61,106.62,106.57,106.59,9
20131201|2013-07-17 11:00,17,106.5,106.5,106.49,106.49,2
20131201|2013-07-17 12:00,17,106.44,106.44,106.44,106.44,1
20131201|2013-07-17 12:30,17,106.51,106.51,106.51,106.51,2
20131201|2013-07-17 13:00,17,106.5,106.72,106.5,106.72,3
20131201|2013-07-17 13:30,17,106.72,106.73,106.72,106.73,3
20131201|2013-07-18 03:00,18,106.59,106.59,106.59,106.59,1
20131201|2013-07-18 04:00,18,106.32,106.32,106.28,106.28,3
20131201|2013-07-18 04:30,18,106.22,106.33,106.22,106.33,3
20131201|2013-07-18 05:30,18,106.33,106.33,106.33,106.33,1
20131201|2013-07-18 06:00,18,106.26,106.45,106.26,106.45,3
20131201|2013-07-18 06:30,18,106.45,106.46,106.37,106.38,12
20131201|2013-07-18 07:00,18,106.33,106.51,106.32,106.5,28
20131201|2013-07-18 07:30,18,106.45,106.53,106.43,106.47,25
20131201|2013-07-18 08:00,18,106.54,106.68,106.52,106.56,38
20131201|2013-07-18 08:30,18,106.62,106.66,106.59,106.65,8
20131201|2013-07-18 09:00,18,106.65,106.81,106.65,106.74,24
20131201|2013-07-18 09:30,18,106.79,106.86,106.75,106.77,57
20131201|2013-07-18 10:00,18,106.77,106.83,106.66,106.66,52
20131201|2013-07-18 10:30,18,106.71,106.79,106.71,106.73,26
20131201|2013-07-18 11:00,18,106.65,106.72,106.54,106.61,38
20131201|2013-07-18 11:30,18,106.54,106.73,106.54,106.71,12
20131201|2013-07-18 12:00,18,106.67,106.81,106.63,106.81,43
20131201|2013-07-18 12:30,18,106.76,106.83,106.72,106.72,29
20131201|2013-07-18 13:00,18,106.71,106.77,106.62,106.75,62
20131201|2013-07-18 13:30,18,106.76,106.76,106.7,106.71,16
20131201|2013-07-18 14:00,18,106.71,106.79,106.71,106.77,19
20131201|2013-07-18 14:30,18,106.78,106.78,106.78,106.78,1
20131201|2013-07-18 15:30,18,106.81,106.81,106.81,106.81,1
20131201|2013-07-19 07:00,19,106.98,106.98,106.98,106.98,1
20131201|2013-07-19 07:30,19,106.9,106.98,106.9,106.94,18
20131201|2013-07-19 08:00,19,106.84,106.85,106.7,106.7,11
20131201|2013-07-19 08:30,19,106.54,106.56,106.37,106.56,8
20131201|2013-07-19 09:00,19,106.58,106.77,106.58,106.62,7
20131201|2013-07-19 09:30,19,106.79,106.79,106.74,106.74,6
20131201|2013-07-19 10:00,19,106.8,106.8,106.31,106.31,14
20131201|2013-07-19 10:30,19,106.16,106.16,106.11,106.11,2
20131201|2013-07-19 11:00,19,105.91,106.03,105.91,105.98,8
20131201|2013-07-19 11:30,19,105.91,105.91,105.29,105.29,13
20131201|2013-07-19 12:00,19,105.22,105.41,105.02,105.41,8
20131201|2013-07-19 13:00,19,105.8,105.81,105.69,105.69,19
20131201|2013-07-22 03:00,22,106.24,106.34,106.24,106.34,3
20131201|2013-07-22 03:30,22,106.14,106.14,106.14,106.14,2
20131201|2013-07-22 04:30,22,106.16,106.23,106.16,106.23,2
20131201|2013-07-22 05:00,22,106.17,106.17,106.17,106.17,1
20131201|2013-07-22 05:30,22,106.2,106.2,106.2,106.2,1
20131201|2013-07-22 06:00,22,106.23,106.23,106.23,106.23,1
20131201|2013-07-22 07:30,22,106.29,106.29,106.21,106.21,2
20131201|2013-07-22 08:00,22,106.27,106.39,106.21,106.24,18
20131201|2013-07-22 08:30,22,106.29,106.29,106.11,106.11,7
20131201|2013-07-22 09:00,22,106.25,106.29,105.76,105.76,9
20131201|2013-07-22 09:30,22,105.65,105.72,105.53,105.66,23
20131201|2013-07-22 10:00,22,105.63,105.63,105.38,105.55,13
20131201|2013-07-22 10:30,22,105.51,105.72,105.49,105.63,10
20131201|2013-07-22 11:00,22,105.63,105.63,105.5,105.5,7
20131201|2013-07-22 11:30,22,105.65,105.78,105.65,105.65,10
20131201|2013-07-22 12:00,22,105.8,105.93,105.76,105.8,49
20131201|2013-07-22 12:30,22,105.8,105.87,105.75,105.75,15
20131201|2013-07-22 13:00,22,105.86,105.94,105.69,105.77,24
20131201|2013-07-22 13:30,22,105.71,105.74,105.64,105.66,5
20131201|2013-07-23 02:30,23,105.84,105.84,105.59,105.6,6
20131201|2013-07-23 03:00,23,105.6,105.74,105.6,105.74,3
20131201|2013-07-23 04:00,23,105.48,105.48,105.4,105.41,5
20131201|2013-07-23 04:30,23,105.51,105.72,105.51,105.72,2
20131201|2013-07-23 05:00,23,105.71,105.72,105.71,105.72,2
20131201|2013-07-23 05:30,23,105.64,105.69,105.64,105.69,2
20131201|2013-07-23 06:00,23,105.6,105.6,105.53,105.55,4
20131201|2013-07-23 06:30,23,105.8,105.8,105.79,105.79,2
20131201|2013-07-23 07:00,23,105.77,105.82,105.67,105.71,15
20131201|2013-07-23 07:30,23,105.74,105.99,105.74,105.98,18
20131201|2013-07-23 08:00,23,106.03,106.18,106.03,106.18,16
20131201|2013-07-23 08:30,23,106.17,106.17,105.88,106.03,26
20131201|2013-07-23 09:00,23,106.03,106.07,105.94,106.06,14
20131201|2013-07-23 09:30,23,106.05,106.14,105.97,106.12,28
20131201|2013-07-23 10:00,23,106.08,106.18,106.08,106.09,38
20131201|2013-07-23 10:30,23,106.13,106.22,106.13,106.16,72
20131201|2013-07-23 11:00,23,106.09,106.17,106.09,106.17,3
20131201|2013-07-23 12:30,23,106.2,106.2,106.2,106.2,1
20131201|2013-07-23 13:00,23,106.15,106.15,106.15,106.15,1
20131201|2013-07-23 13:30,23,106.2,106.2,106.2,106.2,1
20131201|2013-07-24 02:30,24,106.01,106.01,106.01,106.01,1
20131201|2013-07-24 03:00,24,105.84,105.84,105.8,105.8,4
20131201|2013-07-24 03:30,24,105.92,105.92,105.92,105.92,1
20131201|2013-07-24 04:00,24,105.87,105.87,105.75,105.75,2
20131201|2013-07-24 04:30,24,105.71,105.71,105.7,105.71,4
20131201|2013-07-24 05:00,24,105.71,105.77,105.71,105.77,2
20131201|2013-07-24 05:30,24,105.82,105.82,105.78,105.78,2
20131201|2013-07-24 06:00,24,105.77,105.79,105.77,105.79,2
20131201|2013-07-24 06:30,24,105.8,105.8,105.75,105.75,2
20131201|2013-07-24 07:00,24,105.59,105.59,105.49,105.53,9
20131201|2013-07-24 07:30,24,105.45,105.51,105.32,105.32,6
20131201|2013-07-24 08:00,24,105.28,105.38,105.28,105.38,4
20131201|2013-07-24 08:30,24,105.34,105.47,105.33,105.37,38
20131201|2013-07-24 09:00,24,105.38,105.48,105.29,105.39,16
20131201|2013-07-24 09:30,24,105.51,105.62,105.37,105.56,32
20131201|2013-07-24 10:00,24,105.5,105.5,105.27,105.31,42
20131201|2013-07-24 10:30,24,105.37,105.38,104.88,105,22
20131201|2013-07-24 11:00,24,105.07,105.08,104.74,104.74,8
20131201|2013-07-24 11:30,24,104.44,104.44,104.44,104.44,2
20131201|2013-07-24 15:30,24,105.08,105.08,105.08,105.08,1
20131201|2013-07-25 03:00,25,105,105,105,105,22
20131201|2013-07-25 05:30,25,104.82,104.82,104.82,104.82,1
20131201|2013-07-25 07:00,25,104.82,104.82,104.82,104.82,1
20131201|2013-07-25 07:30,25,104.69,104.69,104.69,104.69,1
20131201|2013-07-25 08:00,25,105.32,105.32,105.32,105.32,2
20131201|2013-07-25 08:30,25,105.11,105.11,105.1,105.1,4
20131201|2013-07-25 09:00,25,104.86,104.86,104.85,104.85,2
20131201|2013-07-25 11:00,25,105.73,105.73,105.72,105.72,2
20131201|2013-07-25 11:30,25,105.57,105.79,105.57,105.77,11
20131201|2013-07-25 12:00,25,105.78,105.78,105.57,105.57,9
20131201|2013-07-25 12:30,25,105.68,105.75,105.58,105.63,11
20131201|2013-07-25 13:00,25,105.63,105.72,105.58,105.62,38
20131201|2013-07-25 13:30,25,105.63,105.67,105.6,105.65,7
20131201|2013-07-25 14:30,25,105.73,105.73,105.73,105.73,1
20131201|2013-07-26 01:00,26,105.35,105.35,105.35,105.35,2
20131201|2013-07-26 03:00,26,105.11,105.11,104.94,105,5
20131201|2013-07-26 03:30,26,105.05,105.07,105.05,105.07,3
20131201|2013-07-26 04:30,26,105.21,105.21,105.15,105.2,3
20131201|2013-07-26 05:00,26,105.15,105.2,105.13,105.19,7
20131201|2013-07-26 05:30,26,105.13,105.13,105.12,105.12,2
20131201|2013-07-26 06:00,26,104.99,104.99,104.99,104.99,1
20131201|2013-07-26 06:30,26,104.9,104.9,104.9,104.9,2
20131201|2013-07-26 07:00,26,104.9,105.05,104.81,105.05,18
20131201|2013-07-26 07:30,26,105,105.02,104.93,105.02,10
20131201|2013-07-26 08:00,26,105.09,105.22,105.05,105.22,10
20131201|2013-07-26 08:30,26,105.22,105.22,105.22,105.22,1
20131201|2013-07-26 09:00,26,105.01,105.01,104.7,104.72,12
20131201|2013-07-26 09:30,26,104.74,104.78,104.63,104.64,18
20131201|2013-07-26 10:00,26,104.58,104.99,104.58,104.9,44
20131201|2013-07-26 10:30,26,104.9,105.03,104.89,104.92,27
20131201|2013-07-26 11:00,26,104.94,104.99,104.82,104.99,7
20131201|2013-07-26 11:30,26,104.94,104.98,104.82,104.82,12
20131201|2013-07-26 12:00,26,104.76,104.76,104.75,104.75,3
20131201|2013-07-26 12:30,26,104.92,104.95,104.92,104.95,2
20131201|2013-07-26 13:00,26,104.91,105.06,104.86,105.06,7
20131201|2013-07-26 13:30,26,105.03,105.03,105.03,105.03,1
20131201|2013-07-29 04:30,29,105.23,105.24,105.23,105.23,4
20131201|2013-07-29 05:30,29,105.46,105.46,105.46,105.46,1
20131201|2013-07-29 06:00,29,105.32,105.32,105.32,105.32,1
20131201|2013-07-29 06:30,29,105.49,105.49,105.49,105.49,1
20131201|2013-07-29 07:00,29,105.41,105.61,105.41,105.61,2
20131201|2013-07-29 07:30,29,105.47,105.47,105.46,105.46,2
20131201|2013-07-29 08:00,29,105.58,105.58,105.37,105.39,13
20131201|2013-07-29 09:00,29,104.82,104.94,104.82,104.94,2
20131201|2013-07-29 09:30,29,105.4,105.4,105.4,105.4,2
20131201|2013-07-29 10:00,29,105.48,105.48,105.35,105.35,7
20131201|2013-07-29 10:30,29,105.15,105.25,105.15,105.23,5
20131201|2013-07-29 11:00,29,105.38,105.38,105.38,105.38,1
20131201|2013-07-29 11:30,29,105.54,105.54,105.54,105.54,2
20131201|2013-07-29 12:30,29,105.44,105.44,105.26,105.26,2
20131201|2013-07-29 13:00,29,105.24,105.32,105.2,105.22,8
20131201|2013-07-29 13:30,29,105.4,105.4,105.4,105.4,2
20131201|2013-07-29 14:30,29,105.33,105.33,105.33,105.33,1
20131201|2013-07-29 15:30,29,105.5,105.5,105.5,105.5,1
20131201|2013-07-29 23:30,30,105.28,105.28,105.28,105.28,1
20131201|2013-07-30 02:30,30,104.9,104.9,104.9,104.9,1
20131201|2013-07-30 03:00,30,105.23,105.23,105.23,105.23,6
20131201|2013-07-30 06:30,30,105.03,105.03,105.03,105.03,1
20131201|2013-07-30 07:30,30,105.09,105.15,105.09,105.15,2
20131201|2013-07-30 08:00,30,105.13,105.32,105.13,105.26,36
20131201|2013-07-30 08:30,30,105.13,105.21,105.09,105.11,12
20131201|2013-07-30 09:00,30,105.15,105.21,105.06,105.14,46
20131201|2013-07-30 09:30,30,105.07,105.13,104.9,105.03,30
20131201|2013-07-30 10:00,30,105.01,105.06,104.79,104.85,52
20131201|2013-07-30 10:30,30,104.81,104.98,104.76,104.94,21
20131201|2013-07-30 11:00,30,104.93,104.99,104.92,104.99,6
20131201|2013-07-30 11:30,30,104.87,104.87,104.82,104.82,4
20131201|2013-07-30 12:00,30,104.66,104.81,104.61,104.62,16
20131201|2013-07-30 12:30,30,104.66,104.76,104.62,104.76,10
20131201|2013-07-30 13:00,30,104.85,104.97,104.78,104.97,18
20131201|2013-07-30 13:30,30,104.98,104.99,104.98,104.99,2
20131201|2013-07-30 14:00,30,104.94,104.94,104.94,104.94,10
20131201|2013-07-30 15:30,30,104.89,104.89,104.87,104.87,4
20131201|2013-07-31 03:00,31,104.89,104.89,104.84,104.84,2
20131201|2013-07-31 04:00,31,104.56,104.6,104.48,104.48,7
20131201|2013-07-31 04:30,31,104.43,104.43,104.43,104.43,1
20131201|2013-07-31 05:00,31,104.49,104.49,104.49,104.49,1
20131201|2013-07-31 07:00,31,104.35,104.41,104.3,104.41,6
20131201|2013-07-31 07:30,31,104.56,104.56,104.35,104.35,5
20131201|2013-07-31 08:00,31,104.36,104.36,103.94,103.98,21
20131201|2013-07-31 09:00,31,104.08,104.34,104.08,104.28,20
20131201|2013-07-31 09:30,31,104.02,104.39,104.02,104.39,7
20131201|2013-07-31 10:00,31,104.44,105.21,104.44,105.07,28
20131201|2013-07-31 10:30,31,105.03,105.03,104.92,104.92,16
20131201|2013-07-31 11:00,31,105.02,105.35,105.01,105.35,8
20131201|2013-07-31 11:30,31,105.32,105.36,105.32,105.36,3
20131201|2013-07-31 12:00,31,105.26,105.43,105.26,105.43,4
20131201|2013-07-31 12:30,31,105.51,105.51,105.4,105.4,3
20131201|2013-07-31 13:00,31,105.42,105.8,105.02,105.75,32
20131201|2013-07-31 13:30,31,105.74,105.82,105.68,105.76,19
20131201|2013-07-31 14:00,31,105.76,105.77,105.76,105.77,12
20131201|2013-07-31 14:30,31,105.72,105.76,105.72,105.74,12
20131201|2013-08-01 02:00,1,105.78,105.78,105.78,105.78,1
20131201|2013-08-01 03:30,1,106.04,106.04,106.04,106.04,2
20131201|2013-08-01 04:00,1,106.44,106.44,106.44,106.44,1
20131201|2013-08-01 05:30,1,106.81,107.06,106.81,107.06,6
20131201|2013-08-01 06:30,1,106.87,106.87,106.87,106.87,1
20131201|2013-08-01 07:00,1,107,107,106.99,106.99,3
20131201|2013-08-01 08:00,1,106.56,106.56,106.56,106.56,3
20131201|2013-08-01 08:30,1,106.73,106.73,106.73,106.73,6
20131201|2013-08-01 09:00,1,106.82,106.9,106.82,106.82,5
20131201|2013-08-01 09:30,1,106.93,106.93,106.93,106.93,25
20131201|2013-08-01 10:00,1,106.9,106.9,106.79,106.79,7
20131201|2013-08-01 10:30,1,106.91,106.98,106.91,106.98,2
20131201|2013-08-01 11:00,1,106.99,107.09,106.98,107.02,8
20131201|2013-08-01 11:30,1,107.03,107.03,107.03,107.03,1
20131201|2013-08-01 12:00,1,106.95,106.95,106.95,106.95,1
20131201|2013-08-01 12:30,1,107,107.12,106.97,107.1,7
20131201|2013-08-01 13:00,1,107.14,107.25,107.14,107.24,9
20131201|2013-08-01 13:30,1,107.29,107.29,107.29,107.29,2
20131201|2013-08-01 14:00,1,107.26,107.26,107.19,107.19,2
20131201|2013-08-01 15:00,1,107.14,107.14,107.14,107.14,1
20131201|2013-08-01 15:30,1,107.1,107.1,107.09,107.09,3
20131201|2013-08-01 20:30,2,107.7,107.82,107.7,107.82,2
20131201|2013-08-02 00:00,2,107.57,107.57,107.57,107.57,2
20131201|2013-08-02 01:30,2,107.43,107.43,107.43,107.43,1
20131201|2013-08-02 02:30,2,107.32,107.32,107.32,107.32,1
20131201|2013-08-02 03:30,2,107.06,107.06,107.06,107.06,1
20131201|2013-08-02 07:30,2,106.72,106.72,106.72,106.72,1
20131201|2013-08-02 08:00,2,106.48,106.54,106.48,106.54,2
20131201|2013-08-02 08:30,2,106.48,106.49,106.36,106.36,10
20131201|2013-08-02 09:00,2,106.25,106.32,106.25,106.32,2
20131201|2013-08-02 09:30,2,106.47,106.5,106.46,106.5,3
20131201|2013-08-02 10:00,2,106.36,106.69,106.36,106.69,7
20131201|2013-08-02 10:30,2,106.66,106.71,106.66,106.69,8
20131201|2013-08-02 11:00,2,106.89,106.97,106.87,106.87,14
20131201|2013-08-02 11:30,2,106.67,106.67,106.67,106.67,1
20131201|2013-08-02 12:30,2,106.59,106.59,106.59,106.59,1
20131201|2013-08-02 13:00,2,106.77,106.82,106.77,106.82,3
20131201|2013-08-02 13:30,2,106.71,106.71,106.64,106.64,7
20131201|2013-08-02 14:00,2,106.75,106.76,106.75,106.76,3
20131201|2013-08-02 14:30,2,106.73,106.73,106.73,106.73,1
20131201|2013-08-04 19:00,5,106.42,106.42,106.42,106.42,1
20131201|2013-08-04 21:00,5,106.96,106.96,106.96,106.96,1
20131201|2013-08-05 04:00,5,106.39,106.4,106.35,106.35,3
20131201|2013-08-05 06:30,5,105.81,105.81,105.81,105.81,12
20131201|2013-08-05 07:00,5,105.48,105.53,105.48,105.53,6
20131201|2013-08-05 08:00,5,105.54,105.62,105.41,105.41,4
20131201|2013-08-05 08:30,5,105.7,105.7,105.57,105.66,7
20131201|2013-08-05 09:00,5,105.66,105.76,105.66,105.76,2
20131201|2013-08-05 09:30,5,106.2,106.29,106.2,106.29,17
20131201|2013-08-05 11:00,5,106.5,106.52,106.5,106.52,6
20131201|2013-08-05 12:00,5,106.59,106.59,106.59,106.59,2
20131201|2013-08-05 12:30,5,106.55,106.55,106.55,106.55,1
20131201|2013-08-05 13:00,5,106.5,106.5,106.31,106.31,17
20131201|2013-08-05 14:00,5,106.3,106.3,106.3,106.3,4
20131201|2013-08-05 15:00,5,106.3,106.3,106.3,106.3,4
20131201|2013-08-06 05:00,6,106.4,106.4,106.4,106.4,1
20131201|2013-08-06 07:30,6,106.46,106.47,106.42,106.47,13
20131201|2013-08-06 08:00,6,106.44,106.44,105.94,105.94,59
20131201|2013-08-06 08:30,6,105.79,105.79,105.72,105.72,2
20131201|2013-08-06 09:00,6,105.42,105.44,105.41,105.44,7
20131201|2013-08-06 09:30,6,105.58,105.76,105.42,105.42,5
20131201|2013-08-06 10:00,6,105.37,105.49,105.18,105.49,19
20131201|2013-08-06 10:30,6,105.49,105.5,105.27,105.47,27
20131201|2013-08-06 11:00,6,105.63,105.83,105.5,105.7,97
20131201|2013-08-06 11:30,6,105.65,105.67,105.63,105.67,4
20131201|2013-08-06 12:00,6,105.67,105.67,105.63,105.63,2
20131201|2013-08-06 12:30,6,105.48,105.54,105.33,105.39,11
20131201|2013-08-06 13:00,6,105.38,105.69,105.38,105.69,8
20131201|2013-08-06 13:30,6,105.62,105.66,105.58,105.58,3
20131201|2013-08-06 15:00,6,105.63,105.65,105.63,105.65,2
20131201|2013-08-06 15:30,6,105.48,105.48,105.48,105.48,1
20131201|2013-08-07 06:00,7,104.9,104.9,104.89,104.89,2
20131201|2013-08-07 06:30,7,104.98,104.98,104.98,104.98,9
20131201|2013-08-07 07:30,7,105.04,105.04,105.04,105.04,1
20131201|2013-08-07 08:00,7,104.9,104.93,104.56,104.56,76
20131201|2013-08-07 08:30,7,105.26,105.26,105.26,105.26,100
20131201|2013-08-07 09:30,7,104.94,105.13,104.66,104.81,57
20131201|2013-08-07 10:00,7,104.8,105.26,104.78,105.07,47
20131201|2013-08-07 10:30,7,105.01,105.09,104.9,105,19
20131201|2013-08-07 11:00,7,105.01,105.08,104.93,105.08,5
20131201|2013-08-07 11:30,7,105.02,105.02,104.87,104.87,63
20131201|2013-08-07 12:00,7,105,105,104.94,105,11
20131201|2013-08-07 12:30,7,104.82,104.82,104.71,104.72,11
20131201|2013-08-07 13:00,7,104.92,104.92,104.65,104.86,38
20131201|2013-08-07 13:30,7,104.81,104.81,104.79,104.79,4
20131201|2013-08-07 14:30,7,104.61,104.61,104.61,104.61,1
20131201|2013-08-08 04:00,8,104.3,104.3,104.3,104.3,1
20131201|2013-08-08 07:00,8,104.3,104.37,104.3,104.37,5
20131201|2013-08-08 07:30,8,104.31,104.31,104.31,104.31,3
20131201|2013-08-08 08:00,8,104.18,104.18,103.93,104.11,24
20131201|2013-08-08 08:30,8,104.1,104.1,104.1,104.1,2
20131201|2013-08-08 09:00,8,103.89,103.89,103.7,103.7,4
20131201|2013-08-08 09:30,8,103.61,103.66,103.35,103.66,23
20131201|2013-08-08 10:00,8,103.72,103.84,103.7,103.84,18
20131201|2013-08-08 10:30,8,103.63,103.63,103.63,103.63,2
20131201|2013-08-08 11:00,8,103.65,103.65,103.65,103.65,1
20131201|2013-08-08 11:30,8,103.42,103.49,103.42,103.49,15
20131201|2013-08-08 12:00,8,103.49,103.52,103.48,103.52,3
20131201|2013-08-08 12:30,8,103.46,103.46,103.46,103.46,1
20131201|2013-08-08 13:00,8,104.1,104.1,104.05,104.06,9
20131201|2013-08-08 13:30,8,104.06,104.06,104.06,104.06,1
20131201|2013-08-08 14:30,8,104.06,104.06,104.06,104.06,2
20131201|2013-08-08 20:30,9,104.31,104.31,104.31,104.31,2
20131201|2013-08-08 23:30,9,104.41,104.41,104.41,104.41,1
20131201|2013-08-09 00:30,9,104.35,104.35,104.35,104.35,1
20131201|2013-08-09 02:00,9,104.23,104.26,104.23,104.26,3
20131201|2013-08-09 04:00,9,104.37,104.37,104.37,104.37,1
20131201|2013-08-09 04:30,9,104.43,104.56,104.43,104.56,2
20131201|2013-08-09 06:00,9,104.51,104.51,104.29,104.29,3
20131201|2013-08-09 07:30,9,104.21,104.21,104.15,104.15,3
20131201|2013-08-09 08:00,9,104.08,104.2,104.08,104.13,7
20131201|2013-08-09 08:30,9,104.33,104.33,104.33,104.33,1
20131201|2013-08-09 09:00,9,104.55,104.83,104.55,104.58,19
20131201|2013-08-09 09:30,9,104.55,104.55,104.54,104.54,2
20131201|2013-08-09 10:30,9,104.69,104.96,104.69,104.96,40
20131201|2013-08-09 11:00,9,104.79,104.79,104.79,104.79,1
20131201|2013-08-09 11:30,9,104.92,104.92,104.85,104.85,2
20131201|2013-08-09 12:30,9,105.02,105.02,105.02,105.02,1
20131201|2013-08-09 13:00,9,105.1,105.49,105.1,105.49,14
20131201|2013-08-09 13:30,9,105.42,105.42,105.42,105.42,4
20131201|2013-08-09 15:00,9,105.38,105.38,105.38,105.38,1
20131201|2013-08-11 23:30,12,105.29,105.29,105.29,105.29,1
20131201|2013-08-12 03:00,12,105.27,105.27,105.01,105.25,12
20131201|2013-08-12 03:30,12,105.16,105.17,105.15,105.15,61
20131201|2013-08-12 04:00,12,105.34,105.34,105.34,105.34,15
20131201|2013-08-12 05:00,12,105.43,105.43,105.43,105.43,1
20131201|2013-08-12 07:00,12,105.27,105.27,105.27,105.27,2
20131201|2013-08-12 08:30,12,105.31,105.31,105.16,105.16,4
20131201|2013-08-12 09:30,12,105.33,105.33,105.33,105.33,1
20131201|2013-08-12 10:00,12,105.2,105.39,104.97,105.39,15
20131201|2013-08-12 10:30,12,105.6,105.84,105.48,105.83,29
20131201|2013-08-12 11:00,12,105.8,106.2,105.8,106.09,11
20131201|2013-08-12 11:30,12,105.93,105.93,105.92,105.93,3
20131201|2013-08-12 12:00,12,106.05,106.14,106.03,106.03,6
20131201|2013-08-12 12:30,12,106.01,106.14,105.89,106.05,29
20131201|2013-08-12 13:00,12,106.17,106.49,106.08,106.49,24
20131201|2013-08-12 13:30,12,106.45,106.45,106.44,106.44,2
20131201|2013-08-12 14:00,12,106.41,106.41,106.41,106.41,1
20131201|2013-08-12 22:30,13,106.48,106.48,106.48,106.48,3
20131201|2013-08-13 01:30,13,106.63,106.63,106.63,106.63,1
20131201|2013-08-13 02:00,13,106.63,106.63,106.63,106.63,3
20131201|2013-08-13 03:00,13,106.86,107.04,106.83,107.04,5
20131201|2013-08-13 03:30,13,106.81,107.02,106.81,107.02,6
20131201|2013-08-13 04:00,13,107.08,107.09,106.97,106.97,4
20131201|2013-08-13 04:30,13,106.99,106.99,106.99,106.99,1
20131201|2013-08-13 05:00,13,107.07,107.07,106.99,106.99,2
20131201|2013-08-13 05:30,13,106.88,106.88,106.68,106.82,12
20131201|2013-08-13 06:00,13,106.83,106.85,106.83,106.85,2
20131201|2013-08-13 06:30,13,106.74,106.92,106.74,106.92,6
20131201|2013-08-13 07:00,13,106.89,107.08,106.89,106.95,8
20131201|2013-08-13 07:30,13,106.99,106.99,106.85,106.9,4
20131201|2013-08-13 08:00,13,106.87,106.87,106.54,106.69,16
20131201|2013-08-13 08:30,13,106.6,106.68,106.54,106.68,12
20131201|2013-08-13 09:00,13,106.54,106.64,106.36,106.52,55
20131201|2013-08-13 09:30,13,106.48,106.95,106.48,106.95,12
20131201|2013-08-13 10:00,13,106.81,106.98,106.81,106.83,20
20131201|2013-08-13 10:30,13,106.89,106.95,106.82,106.82,16
20131201|2013-08-13 11:00,13,106.81,106.81,106.52,106.65,9
20131201|2013-08-13 12:00,13,106.93,106.94,106.88,106.88,8
20131201|2013-08-13 12:30,13,106.92,107.1,106.92,107.1,39
20131201|2013-08-13 13:00,13,107.18,107.28,107.07,107.07,27
20131201|2013-08-13 13:30,13,106.89,106.89,106.89,106.89,2
20131201|2013-08-13 15:30,13,106.85,106.85,106.85,106.85,1
20131201|2013-08-13 22:30,14,106.62,106.62,106.62,106.62,1
20131201|2013-08-13 23:00,14,106.51,106.51,106.51,106.51,1
20131201|2013-08-14 02:00,14,106.79,106.79,106.7,106.7,3
20131201|2013-08-14 02:30,14,106.68,106.68,106.55,106.66,6
20131201|2013-08-14 03:00,14,106.7,106.7,106.53,106.6,31
20131201|2013-08-14 03:30,14,106.61,106.63,106.51,106.61,38
20131201|2013-08-14 04:00,14,106.6,106.76,106.39,106.48,31
20131201|2013-08-14 04:30,14,106.54,106.54,106.37,106.53,20
20131201|2013-08-14 05:00,14,106.52,106.52,106.43,106.43,12
20131201|2013-08-14 05:30,14,106.48,106.51,106.39,106.39,28
20131201|2013-08-14 06:00,14,106.39,106.4,106.38,106.4,6
20131201|2013-08-14 06:30,14,106.39,106.64,106.37,106.64,21
20131201|2013-08-14 07:00,14,106.65,106.69,106.6,106.6,39
20131201|2013-08-14 07:30,14,106.57,106.68,106.55,106.67,25
20131201|2013-08-14 08:00,14,106.67,106.68,106.51,106.63,82
20131201|2013-08-14 08:30,14,106.65,106.78,106.65,106.71,22
20131201|2013-08-14 09:00,14,106.7,106.74,106.57,106.74,63
20131201|2013-08-14 09:30,14,106.88,107,106.68,106.87,63
20131201|2013-08-14 10:00,14,106.82,106.9,106.65,106.9,47
20131201|2013-08-14 10:30,14,106.93,107.35,106.93,107.31,48
20131201|2013-08-14 11:00,14,107.15,107.16,107.02,107.16,8
20131201|2013-08-14 11:30,14,107.08,107.18,107.05,107.18,17
20131201|2013-08-14 12:00,14,107.13,107.16,107.13,107.16,4
20131201|2013-08-14 12:30,14,107.12,107.3,107.11,107.11,5
20131201|2013-08-14 13:00,14,107.31,107.31,107.25,107.26,5
20131201|2013-08-14 13:30,14,107.27,107.3,107.2,107.22,7
20131201|2013-08-14 14:00,14,107.23,107.23,107.23,107.23,12
20131201|2013-08-14 21:00,15,107.55,107.55,107.55,107.55,2
20131201|2013-08-14 22:00,15,107.57,107.58,107.57,107.58,2
20131201|2013-08-15 00:00,15,107.51,107.51,107.51,107.51,1
20131201|2013-08-15 01:00,15,107.56,107.56,107.51,107.51,4
20131201|2013-08-15 01:30,15,107.52,107.52,107.45,107.45,2
20131201|2013-08-15 02:00,15,107.49,107.76,107.47,107.63,27
20131201|2013-08-15 02:30,15,107.62,107.79,107.62,107.7,15
20131201|2013-08-15 03:00,15,107.73,108.2,107.73,108.07,29
20131201|2013-08-15 03:30,15,108.13,108.21,108.1,108.12,28
20131201|2013-08-15 04:00,15,108.18,108.26,108.17,108.17,38
20131201|2013-08-15 04:30,15,108.16,108.2,108.13,108.14,114
20131201|2013-08-15 05:00,15,108.13,108.13,108,108,35
20131201|2013-08-15 05:30,15,107.98,108.01,107.9,108.01,11
20131201|2013-08-15 06:00,15,107.99,108.02,107.9,107.93,34
20131201|2013-08-15 06:30,15,107.95,107.97,107.8,107.87,56
20131201|2013-08-15 07:00,15,107.87,107.91,107.78,107.82,26
20131201|2013-08-15 07:30,15,107.78,107.93,107.46,107.93,27
20131201|2013-08-15 08:00,15,107.91,108.15,107.91,108.03,39
20131201|2013-08-15 08:30,15,108,108,107.62,107.68,43
20131201|2013-08-15 09:00,15,107.68,107.72,107.33,107.62,49
20131201|2013-08-15 09:30,15,107.64,107.96,107.61,107.96,34
20131201|2013-08-15 10:00,15,107.96,108.15,107.96,108.15,38
20131201|2013-08-15 10:30,15,108.19,108.27,108.1,108.1,17
20131201|2013-08-15 11:30,15,108.02,108.12,108.01,108.12,11
20131201|2013-08-15 12:00,15,108,108,108,108,6
20131201|2013-08-15 12:30,15,108,108.01,107.84,107.88,42
20131201|2013-08-15 13:00,15,107.83,108.04,107.76,108.04,7
20131201|2013-08-15 13:30,15,108.01,108.01,107.97,107.97,21
20131201|2013-08-15 14:00,15,107.98,108,107.97,108,69
20131201|2013-08-15 14:30,15,107.91,107.92,107.91,107.92,10
20131201|2013-08-15 15:00,15,107.83,107.83,107.82,107.82,3
20131201|2013-08-15 22:00,16,108.05,108.05,108.05,108.05,2
20131201|2013-08-15 22:30,16,108.1,108.1,108.1,108.1,1
20131201|2013-08-16 01:30,16,108.19,108.22,108.09,108.09,6
20131201|2013-08-16 02:00,16,108.18,108.2,108.17,108.19,10
20131201|2013-08-16 02:30,16,108.19,108.19,108.03,108.06,20
20131201|2013-08-16 03:00,16,108,108,107.83,107.87,35
20131201|2013-08-16 03:30,16,107.84,107.84,107.6,107.8,55
20131201|2013-08-16 04:00,16,107.8,107.96,107.76,107.8,41
20131201|2013-08-16 04:30,16,107.8,107.86,107.78,107.78,40
20131201|2013-08-16 05:00,16,107.76,107.99,107.76,107.97,6
20131201|2013-08-16 05:30,16,107.97,108.1,107.97,108.09,20
20131201|2013-08-16 06:00,16,108.1,108.27,108.08,108.21,25
20131201|2013-08-16 06:30,16,108.23,108.41,108.23,108.32,33
20131201|2013-08-16 07:00,16,108.27,108.35,108.24,108.28,13
20131201|2013-08-16 07:30,16,108.24,108.28,108.14,108.14,20
20131201|2013-08-16 08:00,16,108.16,108.18,108.09,108.15,15
20131201|2013-08-16 08:30,16,108.17,108.45,108.07,108.38,47
20131201|2013-08-16 09:00,16,108.34,108.41,108.28,108.28,17
20131201|2013-08-16 09:30,16,108.25,108.43,108.24,108.43,19
20131201|2013-08-16 10:00,16,108.46,108.59,108.45,108.56,43
20131201|2013-08-16 10:30,16,108.56,108.57,108.29,108.29,67
20131201|2013-08-16 11:00,16,108.28,108.28,107.6,107.6,64
20131201|2013-08-16 11:30,16,107.76,108.06,107.76,108.06,58
20131201|2013-08-16 12:00,16,108.04,108.05,107.61,108.04,66
20131201|2013-08-16 12:30,16,108.02,108.13,107.94,108.13,14
20131201|2013-08-16 13:00,16,108.17,108.49,108.17,108.49,48
20131201|2013-08-16 13:30,16,108.43,108.43,108.42,108.42,4
20131201|2013-08-16 14:00,16,108.5,108.5,108.5,108.5,29
20131201|2013-08-18 19:00,19,108.5,108.5,108.5,108.5,1
20131201|2013-08-18 22:00,19,108.59,108.59,108.59,108.59,1
20131201|2013-08-19 01:00,19,108.45,108.45,108.38,108.38,3
20131201|2013-08-19 01:30,19,108.34,108.34,108.34,108.34,1
20131201|2013-08-19 02:00,19,108.22,108.22,108.1,108.1,6
20131201|2013-08-19 02:30,19,108.19,108.45,108.19,108.45,4
20131201|2013-08-19 03:00,19,108.41,108.5,108.34,108.42,10
20131201|2013-08-19 03:30,19,108.33,108.33,108.27,108.27,2
20131201|2013-08-19 04:00,19,108.5,108.51,108.46,108.46,10
20131201|2013-08-19 04:30,19,108.44,108.51,108.44,108.51,6
20131201|2013-08-19 05:00,19,108.55,108.61,108.5,108.54,23
20131201|2013-08-19 05:30,19,108.53,108.55,108.39,108.39,28
20131201|2013-08-19 06:00,19,108.32,108.37,108.32,108.37,5
20131201|2013-08-19 06:30,19,108.45,108.5,108.45,108.5,3
20131201|2013-08-19 07:00,19,108.44,108.48,108.31,108.45,7
20131201|2013-08-19 07:30,19,108.41,108.41,108.19,108.19,9
20131201|2013-08-19 08:00,19,108.18,108.79,108.1,108.79,27
20131201|2013-08-19 08:30,19,108.61,108.72,108.51,108.7,18
20131201|2013-08-19 09:00,19,108.77,108.8,108.74,108.8,19
20131201|2013-08-19 09:30,19,108.76,108.94,108.76,108.89,62
20131201|2013-08-19 10:00,19,108.88,108.91,108.52,108.52,59
20131201|2013-08-19 10:30,19,108.48,108.48,108.15,108.38,97
20131201|2013-08-19 11:00,19,108.28,108.32,108.18,108.24,47
20131201|2013-08-19 11:30,19,108.22,108.27,108.22,108.27,22
20131201|2013-08-19 12:00,19,108.23,108.23,108.09,108.16,16
20131201|2013-08-19 12:30,19,108.1,108.1,108.1,108.1,4
20131201|2013-08-19 13:00,19,108.14,108.17,108.09,108.09,14
20131201|2013-08-19 13:30,19,108.1,108.1,108.1,108.1,2
20131201|2013-08-19 14:00,19,107.94,107.94,107.81,107.81,4
20131201|2013-08-19 15:00,19,107.87,107.87,107.87,107.87,1
20131201|2013-08-19 15:30,19,107.86,107.86,107.86,107.86,1
20131201|2013-08-20 00:00,20,107.63,107.64,107.59,107.59,4
20131201|2013-08-20 00:30,20,107.37,107.37,107.37,107.37,1
20131201|2013-08-20 01:00,20,107.45,107.45,107.45,107.45,3
20131201|2013-08-20 01:30,20,107.5,107.5,107.5,107.5,1
20131201|2013-08-20 02:00,20,107.21,107.24,106.99,107.2,48
20131201|2013-08-20 02:30,20,107.25,107.35,107.22,107.34,10
20131201|2013-08-20 03:00,20,107.41,107.49,107.33,107.33,11
20131201|2013-08-20 03:30,20,107.18,107.2,107.17,107.2,3
20131201|2013-08-20 04:30,20,107.69,107.69,107.68,107.68,2
20131201|2013-08-20 06:30,20,107.73,107.83,107.52,107.52,13
20131201|2013-08-20 07:00,20,107.62,107.62,107.39,107.57,19
20131201|2013-08-20 07:30,20,107.54,107.54,107.36,107.36,10
20131201|2013-08-20 08:00,20,107.32,107.33,107.14,107.27,11
20131201|2013-08-20 08:30,20,107.24,107.43,107.09,107.43,19
20131201|2013-08-20 09:00,20,107.37,107.5,107.36,107.46,21
20131201|2013-08-20 09:30,20,107.58,107.92,107.54,107.83,16
20131201|2013-08-20 10:00,20,107.84,108.11,107.84,108.06,10
20131201|2013-08-20 10:30,20,108.13,108.49,108.13,108.35,32
20131201|2013-08-20 11:00,20,108.52,108.55,108.52,108.53,8
20131201|2013-08-20 11:30,20,108.43,108.48,108.41,108.47,4
20131201|2013-08-20 12:00,20,108.65,108.82,108.54,108.74,16
20131201|2013-08-20 12:30,20,108.68,108.71,108.36,108.71,39
20131201|2013-08-20 13:00,20,108.54,108.54,107.95,108.22,43
20131201|2013-08-20 13:30,20,108.19,108.23,108.13,108.13,50
20131201|2013-08-20 14:30,20,108.21,108.21,108.21,108.21,1
20131201|2013-08-20 15:00,20,108.2,108.2,108.2,108.2,1
20131201|2013-08-21 00:30,21,107.75,107.75,107.75,107.75,1
20131201|2013-08-21 02:00,21,107.72,107.81,107.72,107.81,11
20131201|2013-08-21 02:30,21,107.61,107.72,107.59,107.72,4
20131201|2013-08-21 03:00,21,107.59,107.59,107.49,107.49,3
20131201|2013-08-21 03:30,21,107.56,107.56,107.46,107.46,5
20131201|2013-08-21 04:00,21,107.57,107.74,107.52,107.74,4
20131201|2013-08-21 04:30,21,107.8,107.8,107.8,107.8,1
20131201|2013-08-21 05:30,21,107.8,107.85,107.8,107.85,4
20131201|2013-08-21 06:00,21,107.76,107.76,107.72,107.72,2
20131201|2013-08-21 06:30,21,107.69,107.92,107.68,107.84,36
20131201|2013-08-21 07:00,21,107.79,107.79,107.78,107.78,4
20131201|2013-08-21 07:30,21,107.81,107.81,107.81,107.81,1
20131201|2013-08-21 08:00,21,107.75,107.98,107.74,107.84,48
20131201|2013-08-21 08:30,21,107.82,107.83,107.63,107.8,135
20131201|2013-08-21 09:00,21,107.92,107.96,107.76,107.93,57
20131201|2013-08-21 09:30,21,108.02,108.25,107.66,108.14,175
20131201|2013-08-21 10:00,21,108.04,108.04,107.76,107.93,113
20131201|2013-08-21 10:30,21,107.94,107.94,107.94,107.94,1
20131201|2013-08-21 11:00,21,108.12,108.12,107.81,107.98,26
20131201|2013-08-21 11:30,21,107.93,107.99,107.89,107.96,17
20131201|2013-08-21 12:00,21,107.94,108.14,107.94,107.98,10
20131201|2013-08-21 12:30,21,108.07,108.1,107.98,107.98,6
20131201|2013-08-21 13:00,21,107.96,108.01,107.76,107.98,13
20131201|2013-08-21 13:30,21,107.95,108.15,107.95,108.03,62
20131201|2013-08-21 19:30,22,107.7,107.7,107.63,107.63,2
20131201|2013-08-21 21:00,22,107.83,107.83,107.83,107.83,1
20131201|2013-08-22 02:00,22,107.83,107.86,107.83,107.86,2
20131201|2013-08-22 02:30,22,107.97,108,107.97,107.99,12
20131201|2013-08-22 03:00,22,108.05,108.32,108.01,108.01,4
20131201|2013-08-22 03:30,22,108.19,108.19,108.14,108.14,12
20131201|2013-08-22 04:00,22,108.06,108.06,107.84,107.84,9
20131201|2013-08-22 04:30,22,108.01,108.01,107.89,107.89,3
20131201|2013-08-22 05:00,22,107.94,107.97,107.94,107.97,3
20131201|2013-08-22 05:30,22,107.96,107.96,107.95,107.95,4
20131201|2013-08-22 06:00,22,108.09,108.09,108.09,108.09,1
20131201|2013-08-22 06:30,22,108.09,108.09,108.09,108.09,1
20131201|2013-08-22 07:00,22,108.11,108.11,108.04,108.04,3
20131201|2013-08-22 07:30,22,108.03,108.03,107.98,108.01,24
20131201|2013-08-22 08:00,22,108.06,108.12,107.84,107.88,33
20131201|2013-08-22 08:30,22,107.84,108.06,107.83,108.02,19
20131201|2013-08-22 09:00,22,107.96,108.2,107.94,108.2,19
20131201|2013-08-22 09:30,22,108.22,108.22,107.96,108.03,26
20131201|2013-08-22 10:00,22,107.97,107.99,107.8,107.88,43
20131201|2013-08-22 10:30,22,107.81,108.04,107.72,107.72,57
20131201|2013-08-22 11:00,22,107.8,107.87,107.79,107.79,8
20131201|2013-08-22 11:30,22,107.77,107.77,107.58,107.6,17
20131201|2013-08-22 12:00,22,107.62,107.9,107.62,107.89,8
20131201|2013-08-22 12:30,22,107.89,108.02,107.84,108.01,33
20131201|2013-08-22 13:00,22,107.94,108.07,107.89,107.99,68
20131201|2013-08-22 13:30,22,107.99,108,107.96,108,33
20131201|2013-08-22 14:00,22,108.05,108.05,108.05,108.05,3
20131201|2013-08-22 14:30,22,108.1,108.1,108.03,108.03,2
20131201|2013-08-23 02:00,23,107.96,107.96,107.95,107.95,2
20131201|2013-08-23 02:30,23,108.03,108.08,108.03,108.08,2
20131201|2013-08-23 03:00,23,108.11,108.2,108.1,108.17,5
20131201|2013-08-23 03:30,23,108.04,108.1,107.98,108.04,8
20131201|2013-08-23 04:00,23,108.06,108.06,108.06,108.06,1
20131201|2013-08-23 05:00,23,108.11,108.19,108.09,108.19,14
20131201|2013-08-23 05:30,23,108.02,108.02,108.02,108.02,1
20131201|2013-08-23 06:00,23,108.13,108.13,108.07,108.07,3
20131201|2013-08-23 06:30,23,108.08,108.31,108.08,108.25,17
20131201|2013-08-23 07:00,23,108.25,108.36,108.25,108.36,12
20131201|2013-08-23 07:30,23,108.21,108.3,108.15,108.3,43
20131201|2013-08-23 08:00,23,108.24,108.37,108.13,108.37,44
20131201|2013-08-23 08:30,23,108.33,108.36,108.15,108.15,15
20131201|2013-08-23 09:00,23,107.94,108.24,107.94,108.24,20
20131201|2013-08-23 09:30,23,108.28,109.17,108.28,108.75,331
20131201|2013-08-23 10:00,23,108.75,109.1,108.73,108.73,66
20131201|2013-08-23 10:30,23,108.78,108.88,108.77,108.82,18
20131201|2013-08-23 11:00,23,108.85,108.98,108.84,108.89,53
20131201|2013-08-23 11:30,23,108.92,108.94,108.89,108.92,10
20131201|2013-08-23 12:00,23,108.88,108.88,108.77,108.82,10
20131201|2013-08-23 12:30,23,108.95,108.97,108.79,108.84,54
20131201|2013-08-23 13:00,23,108.75,108.93,108.72,108.89,28
20131201|2013-08-23 13:30,23,108.87,108.91,108.87,108.89,31
20131201|2013-08-23 14:00,23,108.89,108.89,108.89,108.89,2
20131201|2013-08-23 14:30,23,108.89,108.89,108.89,108.89,1
20131201|2013-08-25 19:30,26,109.11,109.11,109.1,109.1,27
20131201|2013-08-26 00:30,26,109.07,109.07,109.07,109.07,2
20131201|2013-08-26 02:30,26,109.02,109.02,109.02,109.02,2
20131201|2013-08-26 03:30,26,108.79,108.79,108.79,108.79,2
20131201|2013-08-26 06:00,26,108.76,108.76,108.76,108.76,1
20131201|2013-08-26 06:30,26,108.74,108.74,108.45,108.45,10
20131201|2013-08-26 07:00,26,108.4,108.4,108.4,108.4,1
20131201|2013-08-26 08:00,26,108.48,108.53,108.48,108.5,5
20131201|2013-08-26 08:30,26,108.5,108.68,108.47,108.68,6
20131201|2013-08-26 09:00,26,108.55,108.63,108.51,108.54,54
20131201|2013-08-26 09:30,26,108.7,108.87,108.7,108.79,15
20131201|2013-08-26 10:00,26,108.96,108.96,108.83,108.83,12
20131201|2013-08-26 10:30,26,108.8,108.8,108.55,108.55,21
20131201|2013-08-26 11:30,26,108.89,108.89,108.82,108.82,7
20131201|2013-08-26 12:00,26,108.84,109,108.84,109,5
20131201|2013-08-26 12:30,26,108.82,108.86,108.82,108.86,2
20131201|2013-08-26 13:00,26,108.84,108.86,108.48,108.48,15
20131201|2013-08-26 13:30,26,108.5,108.51,108.48,108.5,9
20131201|2013-08-26 14:00,26,108.5,108.59,108.5,108.5,26
20131201|2013-08-26 14:30,26,108.69,108.81,108.69,108.81,12
20131201|2013-08-26 19:00,27,108.79,108.79,108.67,108.67,22
20131201|2013-08-26 19:30,27,108.94,108.96,108.94,108.96,2
20131201|2013-08-26 20:00,27,108.99,108.99,108.8,108.83,10
20131201|2013-08-27 02:30,27,108.55,108.55,108.55,108.55,1
20131201|2013-08-27 03:00,27,108.71,108.71,108.71,108.71,1
20131201|2013-08-27 03:30,27,108.72,108.72,108.71,108.71,2
20131201|2013-08-27 04:00,27,108.97,109.1,108.97,109.08,14
20131201|2013-08-27 04:30,27,109.15,109.44,109.15,109.29,30
20131201|2013-08-27 05:00,27,109.42,109.44,109.32,109.37,9
20131201|2013-08-27 05:30,27,109.44,109.47,109.44,109.46,8
20131201|2013-08-27 06:00,27,109.61,109.92,109.61,109.92,14
20131201|2013-08-27 06:30,27,109.86,110.21,109.86,110.12,47
20131201|2013-08-27 07:00,27,110.19,110.52,110.17,110.27,60
20131201|2013-08-27 07:30,27,110.21,110.31,110.1,110.27,16
20131201|2013-08-27 08:00,27,110.3,111.1,110.3,111.03,54
20131201|2013-08-27 08:30,27,110.97,111.04,110.75,111.04,7
20131201|2013-08-27 09:00,27,110.98,111.06,110.94,111.06,6
20131201|2013-08-27 09:30,27,110.77,111.28,110.77,111.26,58
20131201|2013-08-27 10:00,27,111.27,111.7,111.27,111.7,31
20131201|2013-08-27 10:30,27,111.67,111.67,111.39,111.52,23
20131201|2013-08-27 11:00,27,111.47,111.84,111.47,111.84,5
20131201|2013-08-27 11:30,27,111.77,111.89,111.77,111.89,3
20131201|2013-08-27 12:00,27,111.62,111.62,111.44,111.55,8
20131201|2013-08-27 12:30,27,111.55,111.55,111.55,111.55,6
20131201|2013-08-27 13:00,27,111.63,111.83,111.6,111.83,5
20131201|2013-08-27 13:30,27,111.75,111.75,111.75,111.75,1
20131201|2013-08-27 15:30,27,112.02,112.02,112.02,112.02,1
20131201|2013-08-27 20:30,28,112.79,112.79,112.79,112.79,1
20131201|2013-08-27 21:00,28,113,113.01,113,113.01,2
20131201|2013-08-27 21:30,28,113.81,113.82,113.81,113.82,2
20131201|2013-08-27 22:00,28,114.17,114.17,114.08,114.08,3
20131201|2013-08-27 22:30,28,113.97,113.97,113.97,113.97,1
20131201|2013-08-27 23:30,28,114.18,114.31,114.12,114.19,53
20131201|2013-08-28 00:30,28,114.19,114.19,114.15,114.15,3
20131201|2013-08-28 01:00,28,113.97,114.21,113.23,113.23,18
20131201|2013-08-28 01:30,28,113.41,113.46,113.28,113.46,7
20131201|2013-08-28 02:00,28,113.24,113.24,112.86,113,66
20131201|2013-08-28 02:30,28,112.92,113.17,112.92,113.17,24
20131201|2013-08-28 03:00,28,113.32,113.32,112.83,112.88,13
20131201|2013-08-28 03:30,28,112.92,113.05,112.78,112.83,11
20131201|2013-08-28 04:00,28,112.62,112.62,112.27,112.6,24
20131201|2013-08-28 04:30,28,112.74,112.83,112.72,112.76,103
20131201|2013-08-28 05:30,28,112.62,112.62,112.52,112.58,5
20131201|2013-08-28 06:30,28,112.71,113.01,112.71,112.98,78
20131201|2013-08-28 07:00,28,112.97,113.21,112.97,113.12,15
20131201|2013-08-28 07:30,28,113.2,113.67,113.2,113.63,175
20131201|2013-08-28 08:00,28,113.64,113.64,112.27,112.91,35
20131201|2013-08-28 08:30,28,112.99,113.04,112.84,112.87,42
20131201|2013-08-28 09:00,28,112.91,112.99,112.9,112.99,5
20131201|2013-08-28 09:30,28,112.89,113.43,112.89,113.19,17
20131201|2013-08-28 10:00,28,113.25,113.25,112.76,112.76,36
20131201|2013-08-28 10:30,28,112.76,113.14,112.76,113.01,12
20131201|2013-08-28 11:00,28,112.93,112.93,112.72,112.85,14
20131201|2013-08-28 11:30,28,112.9,113.08,112.9,112.93,5
20131201|2013-08-28 12:00,28,113.08,113.08,113.08,113.08,2
20131201|2013-08-28 12:30,28,112.91,113.35,112.91,113.35,9
20131201|2013-08-28 13:00,28,113.25,113.77,113.25,113.75,203
20131201|2013-08-28 13:30,28,113.77,113.77,113.56,113.56,13
20131201|2013-08-28 14:00,28,113.59,113.61,113.5,113.5,6
20131201|2013-08-28 14:30,28,113.35,113.35,113.01,113.02,13
20131201|2013-08-29 01:00,29,112.78,112.79,112.78,112.79,3
20131201|2013-08-29 01:30,29,112.8,112.8,112.49,112.69,7
20131201|2013-08-29 02:00,29,112.8,112.8,112.41,112.43,9
20131201|2013-08-29 02:30,29,112.35,112.44,112.35,112.44,5
20131201|2013-08-29 03:00,29,112.75,112.75,112.7,112.7,2
20131201|2013-08-29 03:30,29,112.68,112.71,112.63,112.63,6
20131201|2013-08-29 04:00,29,112.59,113,112.59,113,64
20131201|2013-08-29 04:30,29,112.96,112.99,112.83,112.92,117
20131201|2013-08-29 05:00,29,112.95,113.11,112.91,112.93,51
20131201|2013-08-29 05:30,29,113.07,113.27,113.07,113.08,4
20131201|2013-08-29 06:00,29,113.05,113.05,112.81,112.81,18
20131201|2013-08-29 06:30,29,112.84,112.93,112.74,112.92,70
20131201|2013-08-29 07:00,29,112.93,113.32,112.93,113.26,27
20131201|2013-08-29 07:30,29,113.26,113.33,112.98,113.28,28
20131201|2013-08-29 08:00,29,113.46,113.61,113.18,113.23,27
20131201|2013-08-29 08:30,29,113.23,113.23,113.17,113.17,3
20131201|2013-08-29 09:00,29,113.25,113.27,112.95,112.95,18
20131201|2013-08-29 09:30,29,112.98,112.99,112.86,112.98,70
20131201|2013-08-29 10:00,29,113.02,113.23,113.02,113.13,39
20131201|2013-08-29 10:30,29,113.07,113.1,113.06,113.06,30
20131201|2013-08-29 11:00,29,113.05,113.08,113.05,113.08,30
20131201|2013-08-29 11:30,29,113.31,113.6,113.21,113.6,92
20131201|2013-08-29 12:00,29,113.68,114,113.68,114,4
20131201|2013-08-29 12:30,29,113.65,113.76,113.54,113.75,16
20131201|2013-08-29 13:00,29,113.49,113.49,112.38,112.38,15
20131201|2013-08-29 13:30,29,112.55,112.59,112.5,112.5,54
20131201|2013-08-29 14:30,29,112.03,112.03,111.57,111.58,13
20131201|2013-08-29 15:00,29,111.75,111.75,111.67,111.74,29
20131201|2013-08-29 18:00,30,111.63,111.63,111.63,111.63,1
20131201|2013-08-29 19:00,30,111.25,111.3,111.18,111.28,34
20131201|2013-08-30 01:00,30,111.54,111.54,111.53,111.53,2
20131201|2013-08-30 01:30,30,112.1,112.1,112.1,112.1,1
20131201|2013-08-30 02:00,30,112.17,112.17,111.78,111.78,2
20131201|2013-08-30 02:30,30,112.33,112.34,112.33,112.34,2
20131201|2013-08-30 03:00,30,112.42,112.42,112.42,112.42,1
20131201|2013-08-30 03:30,30,112.02,112.02,111.95,111.95,2
20131201|2013-08-30 04:30,30,111.92,111.96,111.92,111.96,4
20131201|2013-08-30 05:00,30,112.02,112.02,112,112,3
20131201|2013-08-30 06:00,30,112.19,112.27,112.17,112.25,8
20131201|2013-08-30 07:00,30,112,112,111.86,111.86,46
20131201|2013-08-30 07:30,30,111.82,112.01,111.72,112.01,5
20131201|2013-08-30 08:00,30,112.05,112.05,111.88,111.88,10
20131201|2013-08-30 08:30,30,111.92,111.92,111.92,111.92,1
20131201|2013-08-30 09:00,30,112.06,112.25,112.06,112.18,9
20131201|2013-08-30 10:00,30,112.01,112.01,111.8,111.8,14
20131201|2013-08-30 10:30,30,111.82,111.85,110.96,111.09,79
20131201|2013-08-30 11:00,30,111.26,111.27,111.06,111.19,6
20131201|2013-08-30 11:30,30,111.15,111.2,110.71,110.71,23
20131201|2013-08-30 12:00,30,110.83,112.28,110.83,111.52,32
20131201|2013-08-30 13:00,30,111.29,111.44,110.68,110.94,56
20131201|2013-08-30 13:30,30,111.08,111.08,111.02,111.02,4
20131201|2013-08-30 14:00,30,111.18,111.19,111.05,111.05,5
20131201|2013-08-30 14:30,30,111.1,111.1,111.1,111.1,5
20131201|2013-09-01 19:00,3,109.45,109.45,109.45,109.45,3
20131201|2013-09-01 19:30,3,109.77,109.77,109.77,109.77,3
20131201|2013-09-01 21:00,3,109.85,109.85,109.85,109.85,1
20131201|2013-09-02 02:00,3,110.05,110.49,110.05,110.46,9
20131201|2013-09-02 02:30,3,110.45,110.65,110.42,110.65,18
20131201|2013-09-02 03:00,3,110.76,110.76,110.45,110.46,14
20131201|2013-09-02 03:30,3,110.57,110.57,110.54,110.54,2
20131201|2013-09-02 04:00,3,110.4,110.84,110.37,110.77,10
20131201|2013-09-02 04:30,3,110.85,111.03,110.85,111,12
20131201|2013-09-02 05:00,3,111.05,111.05,110.93,110.96,4
20131201|2013-09-02 05:30,3,110.94,111.01,110.94,111,4
20131201|2013-09-02 06:00,3,111.26,111.4,111.26,111.4,10
20131201|2013-09-02 06:30,3,111.21,111.23,111.14,111.14,3
20131201|2013-09-02 07:00,3,111,111.01,111,111.01,2
20131201|2013-09-02 07:30,3,111.09,111.09,111.09,111.09,1
20131201|2013-09-02 08:00,3,111,111.12,110.77,111.11,11
20131201|2013-09-02 08:30,3,111.14,111.14,111.04,111.13,3
20131201|2013-09-02 09:00,3,111.02,111.03,111.02,111.03,8
20131201|2013-09-02 09:30,3,111,111.01,110.89,110.96,15
20131201|2013-09-02 10:00,3,110.91,111.02,110.74,110.74,5
20131201|2013-09-02 10:30,3,110.62,110.82,110.62,110.8,6
20131201|2013-09-02 12:00,3,111.15,111.15,111.15,111.15,2
20131201|2013-09-03 00:30,3,111,111,111,111,2
20131201|2013-09-03 01:00,3,111.01,111.01,111.01,111.01,1
20131201|2013-09-03 01:30,3,111.19,111.19,111.17,111.17,2
20131201|2013-09-03 02:30,3,110.94,111.05,110.94,111.05,4
20131201|2013-09-03 03:00,3,111.24,111.42,111.24,111.34,18
20131201|2013-09-03 03:30,3,111.22,112.21,111.22,111.77,32
20131201|2013-09-03 04:00,3,112,112.04,111.44,111.44,13
20131201|2013-09-03 04:30,3,111.32,111.65,111.32,111.61,42
20131201|2013-09-03 05:00,3,111.62,111.65,111.54,111.64,10
20131201|2013-09-03 05:30,3,111.72,111.82,111.65,111.65,37
20131201|2013-09-03 06:00,3,111.79,111.89,111.69,111.72,42
20131201|2013-09-03 06:30,3,111.68,111.68,111.52,111.52,23
20131201|2013-09-03 07:00,3,111.7,111.71,111.51,111.71,6
20131201|2013-09-03 07:30,3,111.55,111.63,111.55,111.62,40
20131201|2013-09-03 08:00,3,111.62,111.67,111.29,111.3,50
20131201|2013-09-03 08:30,3,111.29,111.49,111.24,111.47,15
20131201|2013-09-03 09:00,3,111.53,112,111.47,111.7,40
20131201|2013-09-03 09:30,3,111.77,111.86,111.42,111.42,14
20131201|2013-09-03 10:00,3,111.46,111.68,111.39,111.66,28
20131201|2013-09-03 10:30,3,111.7,111.79,111.61,111.79,62
20131201|2013-09-03 11:00,3,111.86,112.12,111.86,112.12,15
20131201|2013-09-03 11:30,3,112.08,112.08,111.93,111.93,2
20131201|2013-09-03 12:00,3,112.2,112.36,112.2,112.31,19
20131201|2013-09-03 12:30,3,112.34,112.42,112.27,112.29,15
20131201|2013-09-03 13:00,3,112.16,112.2,111.81,111.81,31
20131201|2013-09-03 14:00,3,112.19,112.19,112.14,112.16,50
20131201|2013-09-03 20:00,4,112.19,112.19,112.19,112.19,3
20131201|2013-09-04 02:00,4,112.06,112.06,111.76,111.8,62
20131201|2013-09-04 03:00,4,112.03,112.5,112.02,112.25,92
20131201|2013-09-04 03:30,4,112.21,112.21,111.95,111.95,23
20131201|2013-09-04 04:00,4,112.1,112.1,112.1,112.1,7
20131201|2013-09-04 04:30,4,111.7,111.7,111.7,111.7,1
20131201|2013-09-04 05:00,4,111.63,111.76,111.63,111.76,2
20131201|2013-09-04 05:30,4,111.8,111.86,111.8,111.86,3
20131201|2013-09-04 06:00,4,111.83,112,111.75,112,22
20131201|2013-09-04 06:30,4,111.97,111.97,111.77,111.8,18
20131201|2013-09-04 07:00,4,111.78,111.78,111.78,111.78,2
20131201|2013-09-04 08:00,4,111.64,111.64,111.21,111.21,61
20131201|2013-09-04 08:30,4,111.21,111.28,111.1,111.18,125
20131201|2013-09-04 09:00,4,111.24,111.26,111.24,111.26,2
20131201|2013-09-04 09:30,4,111.54,111.54,111.54,111.54,1
20131201|2013-09-04 10:00,4,111.63,111.94,111.63,111.94,61
20131201|2013-09-04 10:30,4,112.02,112.14,111.87,112,92
20131201|2013-09-04 11:00,4,111.96,111.96,111.78,111.78,30
20131201|2013-09-04 11:30,4,111.84,111.84,111.72,111.72,4
20131201|2013-09-04 12:30,4,111.7,111.7,111.62,111.62,4
20131201|2013-09-04 13:30,4,111.71,111.73,111.7,111.73,3
20131201|2013-09-04 14:30,4,111.79,111.81,111.79,111.81,4
20131201|2013-09-05 01:30,5,111.87,111.87,111.87,111.87,1
20131201|2013-09-05 02:00,5,111.83,111.83,111.83,111.83,1
20131201|2013-09-05 02:30,5,112.17,112.17,112.06,112.06,3
20131201|2013-09-05 03:00,5,112.29,112.29,112.14,112.14,9
20131201|2013-09-05 03:30,5,112.13,112.16,112.13,112.15,5
20131201|2013-09-05 04:00,5,112.25,112.29,112.19,112.29,4
20131201|2013-09-05 05:30,5,112.21,112.21,112.18,112.19,3
20131201|2013-09-05 06:30,5,112.08,112.08,112.08,112.08,1
20131201|2013-09-05 07:00,5,112.15,112.19,112.15,112.19,5
20131201|2013-09-05 07:30,5,112.05,112.05,111.95,111.95,4
20131201|2013-09-05 08:00,5,111.94,112.2,111.94,112.18,12
20131201|2013-09-05 08:30,5,112.19,112.23,111.51,111.56,147
20131201|2013-09-05 09:00,5,111.55,111.74,111.42,111.73,30
20131201|2013-09-05 09:30,5,111.69,111.88,111.62,111.7,35
20131201|2013-09-05 10:00,5,111.71,112.31,111.66,112.31,96
20131201|2013-09-05 10:30,5,112.23,112.26,112.01,112.11,47
20131201|2013-09-05 11:00,5,112.11,112.19,112.08,112.19,15
20131201|2013-09-05 11:30,5,112.21,112.22,112.01,112.01,81
20131201|2013-09-05 12:00,5,111.96,111.98,111.87,111.98,95
20131201|2013-09-05 13:00,5,111.9,112.07,111.9,112.07,5
20131201|2013-09-05 13:30,5,112.12,112.12,112.1,112.1,8
20131201|2013-09-05 14:00,5,112.01,112.07,112.01,112.07,4
20131201|2013-09-05 14:30,5,112.1,112.1,112.1,112.1,2
20131201|2013-09-05 15:00,5,112.12,112.12,112.12,112.12,2
20131201|2013-09-05 16:00,5,111.94,111.99,111.94,111.99,3
20131201|2013-09-05 22:00,6,112.04,112.04,112.04,112.04,1
20131201|2013-09-06 02:00,6,111.99,111.99,111.86,111.87,8
20131201|2013-09-06 02:30,6,111.92,111.94,111.92,111.94,4
20131201|2013-09-06 03:00,6,111.99,112.27,111.97,112.24,29
20131201|2013-09-06 03:30,6,112.15,112.24,112.09,112.16,54
20131201|2013-09-06 04:00,6,112.13,112.17,112.12,112.17,19
20131201|2013-09-06 04:30,6,112.21,112.21,112.21,112.21,1
20131201|2013-09-06 05:00,6,112.13,112.2,112.12,112.18,19
20131201|2013-09-06 05:30,6,112.08,112.08,112.01,112.01,2
20131201|2013-09-06 06:00,6,112.07,112.29,112.07,112.27,39
20131201|2013-09-06 06:30,6,112.33,112.59,112.33,112.55,33
20131201|2013-09-06 07:00,6,112.66,112.7,112.48,112.49,13
20131201|2013-09-06 07:30,6,112.45,112.6,112.43,112.54,17
20131201|2013-09-06 08:00,6,112.65,112.7,112.47,112.59,13
20131201|2013-09-06 08:30,6,112.43,112.54,112.37,112.37,4
20131201|2013-09-06 09:00,6,112.53,112.68,112.42,112.68,10
20131201|2013-09-06 09:30,6,112.82,112.9,112.65,112.71,52
20131201|2013-09-06 10:00,6,112.75,113.23,112.75,113.23,38
20131201|2013-09-06 10:30,6,112.87,112.97,112.87,112.97,8
20131201|2013-09-06 11:00,6,112.58,112.61,112.48,112.58,86
20131201|2013-09-06 11:30,6,112.94,112.99,112.94,112.99,4
20131201|2013-09-06 12:30,6,113.03,113.03,112.7,112.82,37
20131201|2013-09-06 13:00,6,112.9,112.95,112.82,112.83,35
20131201|2013-09-06 13:30,6,112.78,112.78,112.78,112.78,3
20131201|2013-09-06 14:00,6,112.76,112.76,112.76,112.76,2
20131201|2013-09-06 14:30,6,112.64,112.64,112.64,112.64,2
20131201|2013-09-06 15:30,6,112.55,112.55,112.55,112.55,2
20131201|2013-09-09 00:30,9,112.58,112.58,112.58,112.58,1
20131201|2013-09-09 02:00,9,112.46,112.6,112.46,112.6,2
20131201|2013-09-09 02:30,9,112.46,112.54,112.4,112.54,7
20131201|2013-09-09 03:00,9,112.6,112.6,112.48,112.54,4
20131201|2013-09-09 03:30,9,112.51,112.6,112.49,112.6,6
20131201|2013-09-09 04:00,9,112.41,112.47,112.41,112.47,4
20131201|2013-09-09 04:30,9,112.44,112.47,112.18,112.24,17
20131201|2013-09-09 05:00,9,112.18,112.35,112.14,112.24,65
20131201|2013-09-09 05:30,9,112.21,112.21,112.13,112.17,9
20131201|2013-09-09 06:00,9,112.14,112.14,111.91,112.1,21
20131201|2013-09-09 06:30,9,112.05,112.2,111.87,111.91,40
20131201|2013-09-09 07:00,9,111.93,112.07,111.93,112.07,10
20131201|2013-09-09 07:30,9,111.94,112.04,111.93,112.03,8
20131201|2013-09-09 08:00,9,112,112,111.49,111.87,83
20131201|2013-09-09 08:30,9,111.86,112.05,111.86,112.05,5
20131201|2013-09-09 09:00,9,112.16,112.21,111.76,111.97,28
20131201|2013-09-09 09:30,9,111.79,112.01,111.79,111.95,16
20131201|2013-09-09 10:00,9,111.99,112.01,111.76,111.93,53
20131201|2013-09-09 10:30,9,111.9,111.93,111.18,111.39,66
20131201|2013-09-09 11:00,9,111.38,111.57,110.96,111.2,12
20131201|2013-09-09 11:30,9,111.21,111.48,111.2,111.33,51
20131201|2013-09-09 12:00,9,111.31,111.43,111.19,111.19,13
20131201|2013-09-09 12:30,9,111.32,111.4,111.32,111.34,8
20131201|2013-09-09 13:00,9,111.47,111.47,111.04,111.1,48
20131201|2013-09-09 13:30,9,110.83,110.83,110.77,110.77,2
20131201|2013-09-09 14:00,9,110.67,110.67,110.53,110.53,20
20131201|2013-09-09 19:00,10,110.3,110.3,110.3,110.3,1
20131201|2013-09-09 23:30,10,110.06,110.07,110.05,110.07,3
20131201|2013-09-10 00:30,10,110.22,110.22,110.22,110.22,1
20131201|2013-09-10 01:00,10,110.2,110.68,110.2,110.68,4
20131201|2013-09-10 01:30,10,110.64,110.79,110.64,110.79,27
20131201|2013-09-10 02:00,10,110.59,110.75,110.52,110.75,4
20131201|2013-09-10 02:30,10,110.6,110.6,110.28,110.28,7
20131201|2013-09-10 03:00,10,110.48,110.52,110.38,110.43,76
20131201|2013-09-10 03:30,10,110.46,110.66,110.45,110.66,25
20131201|2013-09-10 04:00,10,110.6,110.6,110.6,110.6,1
20131201|2013-09-10 04:30,10,110.48,110.48,110.48,110.48,1
20131201|2013-09-10 05:00,10,110.62,110.75,110.62,110.75,2
20131201|2013-09-10 05:30,10,110.83,110.86,110.83,110.83,3
20131201|2013-09-10 06:00,10,110.83,110.83,109.92,109.92,49
20131201|2013-09-10 06:30,10,109.86,109.86,109.37,109.58,19
20131201|2013-09-10 07:00,10,109.59,109.66,109.44,109.48,18
20131201|2013-09-10 07:30,10,109.39,109.5,109.02,109.2,169
20131201|2013-09-10 08:00,10,109.09,109.09,108.37,108.58,101
20131201|2013-09-10 08:30,10,108.66,108.8,108.56,108.58,44
20131201|2013-09-10 09:00,10,108.58,109.2,108.56,109.11,50
20131201|2013-09-10 09:30,10,108.95,108.95,108.68,108.81,17
20131201|2013-09-10 10:00,10,108.69,108.87,108.49,108.86,91
20131201|2013-09-10 10:30,10,108.81,109.07,108.81,108.99,17
20131201|2013-09-10 11:00,10,109.08,109.08,108.85,108.85,6
20131201|2013-09-10 11:30,10,108.76,108.76,108.69,108.69,4
20131201|2013-09-10 12:00,10,108.61,108.62,108.56,108.62,10
20131201|2013-09-10 12:30,10,108.73,108.84,108.71,108.75,18
20131201|2013-09-10 13:00,10,108.79,109.07,108.69,108.86,117
20131201|2013-09-10 13:30,10,108.86,109.02,108.85,108.99,78
20131201|2013-09-10 15:00,10,108.97,108.97,108.97,108.97,1
20131201|2013-09-10 20:00,11,108.81,108.81,108.68,108.68,15
20131201|2013-09-10 21:00,11,108.63,108.63,108.63,108.63,1
20131201|2013-09-11 00:30,11,109.11,109.11,109.02,109.02,2
20131201|2013-09-11 01:30,11,108.87,108.92,108.87,108.92,3
20131201|2013-09-11 02:00,11,109.03,109.13,109.03,109.13,5
20131201|2013-09-11 02:30,11,109.25,109.37,109.25,109.37,69
20131201|2013-09-11 03:00,11,109.53,109.6,109.47,109.57,125
20131201|2013-09-11 03:30,11,109.53,109.66,109.51,109.66,56
20131201|2013-09-11 04:00,11,109.74,109.9,109.73,109.9,12
20131201|2013-09-11 04:30,11,109.66,109.69,109.66,109.69,2
20131201|2013-09-11 05:30,11,109.42,109.42,109.34,109.34,8
20131201|2013-09-11 06:00,11,109.25,109.29,109.14,109.26,8
20131201|2013-09-11 06:30,11,109.26,109.44,109.26,109.37,12
20131201|2013-09-11 07:00,11,109.28,109.3,109.28,109.29,4
20131201|2013-09-11 07:30,11,109.16,109.18,109.06,109.06,5
20131201|2013-09-11 08:00,11,109.11,109.41,109.11,109.35,18
20131201|2013-09-11 08:30,11,109.46,109.63,109.36,109.38,19
20131201|2013-09-11 09:00,11,109.41,109.42,109.12,109.2,26
20131201|2013-09-11 09:30,11,108.98,109.1,108.7,109.1,38
20131201|2013-09-11 10:00,11,109.11,109.5,109.11,109.47,139
20131201|2013-09-11 10:30,11,109.42,109.43,109.3,109.36,18
20131201|2013-09-11 11:00,11,109.55,109.55,109.36,109.36,51
20131201|2013-09-11 11:30,11,109.17,109.17,109.17,109.17,1
20131201|2013-09-11 12:00,11,109.21,109.24,109.21,109.21,11
20131201|2013-09-11 12:30,11,109.27,109.32,109.19,109.19,7
20131201|2013-09-11 13:00,11,109.19,109.19,109.06,109.1,21
20131201|2013-09-11 14:00,11,109.21,109.22,109.21,109.22,27
20131201|2013-09-12 00:00,12,109.29,109.29,109.29,109.29,2
20131201|2013-09-12 01:30,12,109.07,109.07,109.07,109.07,1
20131201|2013-09-12 02:00,12,109.07,109.07,108.93,109.01,19
20131201|2013-09-12 02:30,12,109.13,109.13,109.13,109.13,2
20131201|2013-09-12 03:00,12,109.39,109.6,109.39,109.6,84
20131201|2013-09-12 03:30,12,109.53,109.73,109.53,109.72,42
20131201|2013-09-12 04:00,12,109.78,109.78,109.45,109.45,11
20131201|2013-09-12 04:30,12,109.43,109.59,109.43,109.59,6
20131201|2013-09-12 05:00,12,109.51,109.95,109.51,109.91,16
20131201|2013-09-12 05:30,12,109.93,109.93,109.93,109.93,1
20131201|2013-09-12 06:00,12,109.94,110.09,109.94,110.09,5
20131201|2013-09-12 06:30,12,109.81,109.88,109.8,109.88,14
20131201|2013-09-12 07:00,12,109.84,109.86,109.84,109.86,2
20131201|2013-09-12 07:30,12,109.82,110.21,109.82,109.92,20
20131201|2013-09-12 08:00,12,109.84,110.2,109.82,109.82,51
20131201|2013-09-12 08:30,12,109.82,109.94,109.75,109.88,20
20131201|2013-09-12 09:00,12,110,110.13,109.97,110.08,59
20131201|2013-09-12 09:30,12,110.08,110.14,109.97,110.08,69
20131201|2013-09-12 10:00,12,110.11,110.2,110.07,110.09,40
20131201|2013-09-12 10:30,12,110.13,110.31,110.04,110.29,20
20131201|2013-09-12 11:00,12,110.36,110.64,110.36,110.54,12
20131201|2013-09-12 12:00,12,110.39,110.46,110.39,110.46,3
20131201|2013-09-12 12:30,12,110.48,110.49,110.48,110.49,2
20131201|2013-09-12 13:00,12,110.35,110.48,110.15,110.47,31
20131201|2013-09-12 13:30,12,110.41,110.41,110.41,110.41,4
20131201|2013-09-12 14:00,12,110.42,110.56,110.42,110.56,15
20131201|2013-09-12 15:30,12,110.69,110.7,110.69,110.7,2
20131201|2013-09-12 23:00,13,110.53,110.53,110.53,110.53,1
20131201|2013-09-13 00:00,13,110.51,110.51,110.51,110.51,2
20131201|2013-09-13 02:00,13,110.15,110.18,110.08,110.08,20
20131201|2013-09-13 02:30,13,109.95,110.07,109.89,110.07,4
20131201|2013-09-13 03:00,13,110.06,110.08,110.06,110.08,2
20131201|2013-09-13 03:30,13,109.78,109.79,109.6,109.6,24
20131201|2013-09-13 04:00,13,109.48,109.77,109.36,109.77,17
20131201|2013-09-13 05:00,13,109.65,109.65,109.64,109.64,4
20131201|2013-09-13 05:30,13,109.59,109.65,109.59,109.65,5
20131201|2013-09-13 06:00,13,109.92,109.94,109.9,109.9,10
20131201|2013-09-13 06:30,13,109.92,110.14,109.89,109.96,12
20131201|2013-09-13 07:00,13,109.99,110.34,109.99,110.31,42
20131201|2013-09-13 07:30,13,110.29,110.29,110.06,110.06,14
20131201|2013-09-13 08:00,13,109.92,109.92,109.7,109.74,19
20131201|2013-09-13 08:30,13,109.54,109.79,109.4,109.67,20
20131201|2013-09-13 09:00,13,109.6,109.62,109.44,109.44,4
20131201|2013-09-13 09:30,13,109.44,109.6,109.34,109.59,28
20131201|2013-09-13 10:00,13,109.55,109.85,109.55,109.84,85
20131201|2013-09-13 10:30,13,109.9,109.96,109.63,109.68,80
20131201|2013-09-13 11:00,13,109.58,109.68,109.58,109.68,3
20131201|2013-09-13 11:30,13,109.67,109.67,109.66,109.66,7
20131201|2013-09-13 12:30,13,109.78,109.78,109.78,109.78,2
20131201|2013-09-13 13:00,13,109.9,110.38,109.9,110.38,83
20131201|2013-09-13 13:30,13,110.2,110.32,110.2,110.32,7
20131201|2013-09-13 14:00,13,110.36,110.36,110.36,110.36,4
20131201|2013-09-15 21:30,16,109.4,109.4,109.4,109.4,4
20131201|2013-09-15 23:30,16,109.53,109.53,109.53,109.53,3
20131201|2013-09-16 00:00,16,109.37,109.37,109.37,109.37,3
20131201|2013-09-16 01:00,16,109.37,109.37,109.25,109.25,5
20131201|2013-09-16 01:30,16,109.25,109.5,109.25,109.5,16
20131201|2013-09-16 02:00,16,109.51,109.86,109.51,109.74,24
20131201|2013-09-16 02:30,16,109.66,109.84,109.65,109.84,15
20131201|2013-09-16 03:00,16,109.79,110.12,109.73,109.93,92
20131201|2013-09-16 03:30,16,109.97,110.03,108.69,108.74,41
20131201|2013-09-16 04:00,16,108.7,108.7,107.83,108.33,57
20131201|2013-09-16 04:30,16,108.35,108.85,108.26,108.73,101
20131201|2013-09-16 05:00,16,108.73,108.98,108.48,108.48,47
20131201|2013-09-16 05:30,16,108.71,108.79,108.56,108.62,20
20131201|2013-09-16 06:00,16,108.51,108.51,108.43,108.43,10
20131201|2013-09-16 06:30,16,108.35,108.37,108.14,108.17,15
20131201|2013-09-16 07:00,16,108.13,108.45,108.08,108.39,32
20131201|2013-09-16 07:30,16,108.42,108.53,108.3,108.3,12
20131201|2013-09-16 08:00,16,108.26,108.81,108.1,108.78,77
20131201|2013-09-16 08:30,16,108.79,109.17,108.79,109.17,123
20131201|2013-09-16 09:00,16,109.23,109.26,108.9,109.14,45
20131201|2013-09-16 09:30,16,108.98,108.98,108.83,108.87,4
20131201|2013-09-16 10:00,16,108.9,109.12,108.77,108.94,53
20131201|2013-09-16 10:30,16,109,109.07,108.92,109.02,38
20131201|2013-09-16 11:00,16,109.22,109.22,109.09,109.13,25
20131201|2013-09-16 11:30,16,109.08,109.14,108.96,108.96,21
20131201|2013-09-16 12:00,16,108.93,108.93,108.93,108.93,2
20131201|2013-09-16 12:30,16,108.95,109,108.95,109,13
20131201|2013-09-16 13:00,16,109.2,109.26,108.85,108.97,53
20131201|2013-09-16 13:30,16,108.97,108.97,108.81,108.81,6
20131201|2013-09-16 14:30,16,108.68,108.68,108.67,108.67,13
20131201|2013-09-16 15:00,16,108.6,108.6,108.6,108.6,2
20131201|2013-09-16 19:00,17,108.37,108.37,108.36,108.36,2
20131201|2013-09-16 20:00,17,108.45,108.45,108.45,108.45,1
20131201|2013-09-16 22:30,17,108.53,108.53,108.53,108.53,1
20131201|2013-09-16 23:00,17,108.48,108.59,108.48,108.59,3
20131201|2013-09-17 00:00,17,108.48,108.48,108.48,108.48,2
20131201|2013-09-17 00:30,17,108.5,108.5,108.49,108.49,5
20131201|2013-09-17 01:00,17,108.48,108.58,108.48,108.57,20
20131201|2013-09-17 01:30,17,108.72,108.82,108.72,108.76,7
20131201|2013-09-17 02:00,17,108.6,108.75,108.6,108.69,11
20131201|2013-09-17 02:30,17,108.78,108.78,108.62,108.74,17
20131201|2013-09-17 03:00,17,108.66,108.91,108.52,108.52,9
20131201|2013-09-17 03:30,17,108.67,108.8,108.63,108.63,26
20131201|2013-09-17 04:30,17,108.63,108.63,108.63,108.63,1
20131201|2013-09-17 05:00,17,108.59,108.59,108.54,108.54,6
20131201|2013-09-17 05:30,17,108.53,108.62,108.53,108.62,2
20131201|2013-09-17 06:30,17,108.47,108.47,108.41,108.41,5
20131201|2013-09-17 07:00,17,108.45,108.45,108.29,108.32,26
20131201|2013-09-17 07:30,17,108.29,108.32,108.12,108.19,74
20131201|2013-09-17 08:00,17,108.21,108.21,107.74,107.9,123
20131201|2013-09-17 08:30,17,107.86,108.08,107.83,108,172
20131201|2013-09-17 09:00,17,107.83,107.86,107.49,107.76,92
20131201|2013-09-17 09:30,17,107.7,107.7,107.48,107.52,59
20131201|2013-09-17 10:00,17,107.63,107.65,107.27,107.52,56
20131201|2013-09-17 10:30,17,107.42,107.52,107.13,107.13,38
20131201|2013-09-17 11:00,17,107.01,107.01,106.62,106.62,74
20131201|2013-09-17 11:30,17,106.76,106.98,106.76,106.89,205
20131201|2013-09-17 12:00,17,106.81,106.97,106.77,106.97,24
20131201|2013-09-17 12:30,17,107.06,107.27,107.03,107.27,30
20131201|2013-09-17 13:00,17,107.2,107.32,107.13,107.31,83
20131201|2013-09-17 13:30,17,107.17,107.17,107.11,107.11,6
20131201|2013-09-17 14:00,17,106.97,106.97,106.95,106.95,10
20131201|2013-09-17 22:00,18,107,107,107,107,1
20131201|2013-09-17 22:30,18,107.02,107.02,107.02,107.02,1
20131201|2013-09-18 00:00,18,107.08,107.08,107.08,107.08,5
20131201|2013-09-18 00:30,18,107.12,107.12,107.07,107.07,36
20131201|2013-09-18 01:00,18,107.06,107.06,107.06,107.06,9
20131201|2013-09-18 01:30,18,107.03,107.27,107.03,107.24,11
20131201|2013-09-18 02:00,18,107.31,107.42,107.25,107.31,49
20131201|2013-09-18 02:30,18,107.37,107.53,107.34,107.45,134
20131201|2013-09-18 03:00,18,107.38,107.42,107.26,107.42,9
20131201|2013-09-18 03:30,18,107.4,107.45,107.4,107.45,7
20131201|2013-09-18 04:00,18,107.39,107.39,107.26,107.31,35
20131201|2013-09-18 04:30,18,107.29,107.29,107.24,107.28,14
20131201|2013-09-18 05:30,18,107.44,107.44,107.39,107.43,8
20131201|2013-09-18 06:00,18,107.36,107.36,107.25,107.29,61
20131201|2013-09-18 06:30,18,107.31,107.37,107.24,107.37,61
20131201|2013-09-18 07:00,18,107.35,107.35,107.01,107.19,141
20131201|2013-09-18 07:30,18,107.16,107.25,107.07,107.07,44
20131201|2013-09-18 08:00,18,107.06,107.42,107.06,107.42,62
20131201|2013-09-18 08:30,18,107.39,107.42,107.25,107.25,55
20131201|2013-09-18 09:00,18,107.2,107.23,107.1,107.2,92
20131201|2013-09-18 09:30,18,107.25,107.8,107.25,107.68,264
20131201|2013-09-18 10:00,18,107.79,108,107.75,108,148
20131201|2013-09-18 10:30,18,107.93,108.29,107.85,108.28,34
20131201|2013-09-18 11:00,18,108.34,108.91,108.3,108.64,235
20131201|2013-09-18 11:30,18,108.63,108.8,108.43,108.59,46
20131201|2013-09-18 12:00,18,108.51,108.7,108.37,108.56,35
20131201|2013-09-18 12:30,18,108.58,108.58,108.48,108.57,19
20131201|2013-09-18 13:00,18,109.01,109.71,108.65,109.64,196
20131201|2013-09-18 13:30,18,109.63,109.99,109.58,109.95,52
20131201|2013-09-18 14:00,18,110.01,110.03,109.74,109.79,63
20131201|2013-09-18 23:30,19,109.94,109.94,109.94,109.94,1
20131201|2013-09-19 00:30,19,109.97,109.97,109.95,109.95,2
20131201|2013-09-19 01:30,19,109.8,109.9,109.78,109.89,10
20131201|2013-09-19 02:00,19,109.96,110.12,109.92,110.12,20
20131201|2013-09-19 02:30,19,110.06,110.08,109.84,109.86,20
20131201|2013-09-19 03:00,19,109.84,109.94,109.76,109.83,32
20131201|2013-09-19 03:30,19,109.81,109.94,109.81,109.94,14
20131201|2013-09-19 04:00,19,109.91,110.31,109.91,110.17,29
20131201|2013-09-19 04:30,19,110.19,110.28,110.14,110.14,8
20131201|2013-09-19 05:00,19,110.06,110.09,109.99,110.02,7
20131201|2013-09-19 05:30,19,109.95,110.09,109.95,110.09,26
20131201|2013-09-19 06:00,19,110.12,110.12,110,110,15
20131201|2013-09-19 06:30,19,110.02,110.02,109.51,109.52,70
20131201|2013-09-19 07:00,19,109.53,109.64,109.37,109.47,45
20131201|2013-09-19 07:30,19,109.5,109.81,109.5,109.62,61
20131201|2013-09-19 08:00,19,109.58,109.78,109.18,109.18,177
20131201|2013-09-19 08:30,19,109.03,109.26,108.9,109.03,151
20131201|2013-09-19 09:00,19,108.92,109.06,108.67,108.79,44
20131201|2013-09-19 09:30,19,108.76,109.13,108.71,109.13,14
20131201|2013-09-19 10:00,19,109.17,109.27,109,109.1,21
20131201|2013-09-19 10:30,19,109.11,109.13,108.19,108.19,271
20131201|2013-09-19 11:00,19,108.16,108.32,108.08,108.27,23
20131201|2013-09-19 11:30,19,108.25,108.25,108.09,108.09,13
20131201|2013-09-19 12:00,19,108.05,108.3,108.05,108.3,11
20131201|2013-09-19 12:30,19,108.16,108.18,108.06,108.18,9
20131201|2013-09-19 13:00,19,107.98,108.12,107.87,107.95,105
20131201|2013-09-19 13:30,19,107.91,107.98,107.87,107.97,14
20131201|2013-09-19 14:00,19,107.91,107.91,107.81,107.81,29
20131201|2013-09-19 15:00,19,107.93,107.95,107.93,107.95,4
20131201|2013-09-19 23:30,20,107.93,107.93,107.93,107.93,1
20131201|2013-09-20 02:00,20,108.32,108.36,108.32,108.36,2
20131201|2013-09-20 02:30,20,108.28,108.37,108.26,108.26,44
20131201|2013-09-20 03:00,20,108.34,108.51,108.31,108.51,34
20131201|2013-09-20 03:30,20,108.45,108.53,108.44,108.44,12
20131201|2013-09-20 04:00,20,108.48,108.63,108.39,108.39,8
20131201|2013-09-20 04:30,20,108.5,108.6,108.5,108.6,3
20131201|2013-09-20 05:00,20,108.55,108.56,108.55,108.56,2
20131201|2013-09-20 05:30,20,108.46,108.49,108.4,108.4,21
20131201|2013-09-20 06:00,20,108.29,108.5,108.29,108.5,26
20131201|2013-09-20 06:30,20,108.4,108.4,108.33,108.33,6
20131201|2013-09-20 07:00,20,108.14,108.16,108.04,108.09,23
20131201|2013-09-20 07:30,20,108.07,108.18,108.06,108.17,16
20131201|2013-09-20 08:00,20,108.14,108.49,108.11,108.26,110
20131201|2013-09-20 08:30,20,108.22,108.82,108.22,108.75,76
20131201|2013-09-20 09:00,20,108.72,108.75,108.5,108.5,24
20131201|2013-09-20 09:30,20,108.46,108.46,108.33,108.34,19
20131201|2013-09-20 10:00,20,108.5,108.56,108.28,108.28,30
20131201|2013-09-20 10:30,20,108.27,108.27,107.95,108.11,15
20131201|2013-09-20 11:00,20,108.23,108.23,108.01,108.01,42
20131201|2013-09-20 11:30,20,108,108.16,107.94,108.08,24
20131201|2013-09-20 12:00,20,108.1,108.17,108.03,108.17,10
20131201|2013-09-20 12:30,20,108.3,108.46,108.3,108.4,26
20131201|2013-09-20 13:00,20,108.32,108.41,107.91,108.41,71
20131201|2013-09-20 13:30,20,108.38,108.4,108.33,108.4,14
20131201|2013-09-20 14:30,20,108.33,108.35,108.31,108.31,8
20131201|2013-09-20 15:00,20,108.37,108.41,108.37,108.41,2
20131201|2013-09-20 15:30,20,108.45,108.45,108.45,108.45,1
20131201|2013-09-23 01:00,23,108.3,108.3,108.3,108.3,1
20131201|2013-09-23 01:30,23,108.36,108.36,108.36,108.36,1
20131201|2013-09-23 02:00,23,108.37,108.4,107.99,108.11,48
20131201|2013-09-23 02:30,23,108.05,108.05,107.77,107.82,29
20131201|2013-09-23 03:00,23,107.92,108.26,107.92,108.2,67
20131201|2013-09-23 03:30,23,108.24,108.35,108.15,108.26,52
20131201|2013-09-23 04:00,23,108.25,108.56,108.25,108.44,36
20131201|2013-09-23 04:30,23,108.43,108.5,108.28,108.5,52
20131201|2013-09-23 05:00,23,108.47,108.57,108.46,108.56,125
20131201|2013-09-23 05:30,23,108.56,108.56,108.44,108.44,35
20131201|2013-09-23 06:00,23,108.47,108.47,108.4,108.44,11
20131201|2013-09-23 06:30,23,108.31,108.31,108.16,108.23,18
20131201|2013-09-23 07:00,23,108.26,108.29,108.01,108.01,11
20131201|2013-09-23 07:30,23,108,108.05,107.8,107.97,38
20131201|2013-09-23 08:00,23,107.96,108.01,107.44,107.6,122
20131201|2013-09-23 08:30,23,107.63,107.68,107.48,107.51,58
20131201|2013-09-23 09:00,23,107.57,107.57,107.2,107.49,112
20131201|2013-09-23 09:30,23,107.41,107.64,107.41,107.55,48
20131201|2013-09-23 10:00,23,107.45,107.48,107.1,107.27,144
20131201|2013-09-23 10:30,23,107.16,107.42,107.07,107.42,188
20131201|2013-09-23 11:00,23,107.49,107.62,107.38,107.38,41
20131201|2013-09-23 11:30,23,107.41,107.41,107.16,107.16,25
20131201|2013-09-23 12:00,23,107.17,107.31,107.15,107.2,41
20131201|2013-09-23 12:30,23,107.22,107.41,107.22,107.39,10
20131201|2013-09-23 13:00,23,107.48,107.52,107.24,107.43,124
20131201|2013-09-23 13:30,23,107.42,107.47,107.36,107.39,20
20131201|2013-09-23 14:00,23,107.34,107.37,107.19,107.19,9
20131201|2013-09-24 01:00,24,107.39,107.4,107.34,107.34,6
20131201|2013-09-24 01:30,24,107.36,107.41,107.36,107.41,10
20131201|2013-09-24 02:00,24,107.4,107.53,107.39,107.4,42
20131201|2013-09-24 02:30,24,107.32,107.32,106.92,106.92,20
20131201|2013-09-24 03:00,24,106.93,107.35,106.93,107.35,19
20131201|2013-09-24 03:30,24,107.41,107.41,107.07,107.08,43
20131201|2013-09-24 04:00,24,107.01,107.06,106.87,107.04,155
20131201|2013-09-24 04:30,24,107.04,107.07,106.92,106.94,87
20131201|2013-09-24 05:00,24,106.94,107.07,106.9,107.07,10
20131201|2013-09-24 05:30,24,106.95,107.09,106.92,107.09,13
20131201|2013-09-24 06:00,24,107.03,107.19,107,107.1,21
20131201|2013-09-24 06:30,24,107.2,107.31,107.2,107.25,44
20131201|2013-09-24 07:00,24,107.23,107.28,106.97,107.04,185
20131201|2013-09-24 07:30,24,107.04,107.25,107.04,107.15,124
20131201|2013-09-24 08:00,24,107.05,107.26,106.98,107.08,79
20131201|2013-09-24 08:30,24,107.04,107.04,106.85,106.94,33
20131201|2013-09-24 09:00,24,106.87,106.87,106.66,106.78,84
20131201|2013-09-24 09:30,24,106.77,107.07,106.69,106.93,116
20131201|2013-09-24 10:00,24,107.02,107.48,107.02,107.03,265
20131201|2013-09-24 10:30,24,106.99,107.25,106.87,107.17,64
20131201|2013-09-24 11:00,24,107.17,107.21,107.07,107.1,77
20131201|2013-09-24 11:30,24,107.11,107.13,106.93,106.93,49
20131201|2013-09-24 12:00,24,106.96,107.07,106.9,107.07,46
20131201|2013-09-24 12:30,24,107.09,107.5,107.09,107.5,73
20131201|2013-09-24 13:00,24,107.44,107.82,107.31,107.82,165
20131201|2013-09-24 13:30,24,107.8,107.91,107.72,107.89,37
20131201|2013-09-24 14:00,24,107.99,108.03,107.92,107.93,10
20131201|2013-09-24 14:30,24,107.95,107.98,107.92,107.92,5
20131201|2013-09-25 00:00,25,108.06,108.17,108.05,108.17,4
20131201|2013-09-25 00:30,25,108.08,108.2,108.08,108.2,6
20131201|2013-09-25 01:00,25,108.36,108.36,108.25,108.25,11
20131201|2013-09-25 01:30,25,108.14,108.14,108.13,108.13,9
20131201|2013-09-25 02:00,25,107.99,108.22,107.99,108.22,6
20131201|2013-09-25 02:30,25,108.17,108.25,108.03,108.03,13
20131201|2013-09-25 03:00,25,108.06,108.19,108.06,108.12,16
20131201|2013-09-25 03:30,25,108.09,108.36,108.04,108.32,29
20131201|2013-09-25 04:00,25,108.38,108.83,108.38,108.72,74
20131201|2013-09-25 04:30,25,108.82,108.96,108.71,108.77,80
20131201|2013-09-25 05:00,25,108.78,108.94,108.78,108.93,18
20131201|2013-09-25 05:30,25,108.94,108.94,108.85,108.85,24
20131201|2013-09-25 06:00,25,108.89,108.89,108.65,108.69,50
20131201|2013-09-25 06:30,25,108.69,108.73,108.68,108.73,7
20131201|2013-09-25 07:00,25,108.68,108.68,108.54,108.68,97
20131201|2013-09-25 07:30,25,108.83,108.92,108.51,108.51,107
20131201|2013-09-25 08:00,25,108.5,108.62,108.4,108.48,113
20131201|2013-09-25 08:30,25,108.44,108.49,108.26,108.29,63
20131201|2013-09-25 09:00,25,108.36,108.58,108.36,108.38,108
20131201|2013-09-25 09:30,25,108.37,108.41,108.04,108.32,94
20131201|2013-09-25 10:00,25,108.47,108.62,108.29,108.57,71
20131201|2013-09-25 10:30,25,108.57,108.64,108.41,108.45,57
20131201|2013-09-25 11:00,25,108.23,108.34,108.12,108.28,37
20131201|2013-09-25 11:30,25,108.27,108.29,107.93,108.05,133
20131201|2013-09-25 12:00,25,108.01,108.01,107.64,107.83,67
20131201|2013-09-25 12:30,25,107.72,107.72,107.39,107.57,124
20131201|2013-09-25 13:00,25,107.53,107.62,107.15,107.4,160
20131201|2013-09-25 13:30,25,107.39,107.4,107.16,107.16,49
20131201|2013-09-25 14:00,25,107.01,107.08,107.01,107.02,6
20131201|2013-09-25 14:30,25,106.99,107.08,106.99,107.08,10
20131201|2013-09-25 15:00,25,107.03,107.03,106.96,106.96,5
20131201|2013-09-25 15:30,25,107,107,107,107,1
20131201|2013-09-26 00:30,26,107.31,107.31,107.31,107.31,3
20131201|2013-09-26 01:00,26,107.37,107.46,107.37,107.46,2
20131201|2013-09-26 02:00,26,107.31,107.33,107.21,107.22,14
20131201|2013-09-26 02:30,26,107.22,107.37,107.22,107.34,21
20131201|2013-09-26 03:00,26,107.29,107.61,107.27,107.56,45
20131201|2013-09-26 03:30,26,107.57,107.73,107.56,107.71,59
20131201|2013-09-26 04:00,26,107.73,107.85,107.68,107.77,25
20131201|2013-09-26 04:30,26,107.74,107.83,107.71,107.82,16
20131201|2013-09-26 05:00,26,107.75,107.75,107.67,107.67,13
20131201|2013-09-26 05:30,26,107.67,108.08,107.65,107.94,36
20131201|2013-09-26 06:00,26,107.95,108.1,107.94,108.1,8
20131201|2013-09-26 07:00,26,108.06,108.1,108.02,108.1,8
20131201|2013-09-26 07:30,26,108.22,108.22,107.91,107.92,32
20131201|2013-09-26 08:00,26,107.89,107.92,107.67,107.7,34
20131201|2013-09-26 08:30,26,107.71,107.81,107.69,107.74,28
20131201|2013-09-26 09:00,26,107.72,107.83,107.67,107.73,53
20131201|2013-09-26 09:30,26,107.76,107.8,107.63,107.8,58
20131201|2013-09-26 10:00,26,107.84,108.21,107.83,108.08,107
20131201|2013-09-26 10:30,26,108.1,108.1,107.93,107.96,78
20131201|2013-09-26 11:00,26,108.06,108.06,107.74,107.78,73
20131201|2013-09-26 11:30,26,107.8,107.8,107.72,107.75,19
20131201|2013-09-26 12:00,26,107.72,107.84,107.72,107.75,6
20131201|2013-09-26 12:30,26,107.85,107.85,107.85,107.85,7
20131201|2013-09-26 13:00,26,107.7,108.31,107.47,108.24,104
20131201|2013-09-26 13:30,26,108.24,108.28,108.19,108.28,27
20131201|2013-09-26 14:00,26,108.27,108.27,108.27,108.27,3
20131201|2013-09-26 14:30,26,108.23,108.23,108.23,108.23,1
20131201|2013-09-26 15:00,26,108.26,108.26,108.24,108.24,2
20131201|2013-09-26 19:00,27,107.98,107.98,107.98,107.98,2
20131201|2013-09-26 21:30,27,108.19,108.19,108.19,108.19,1
20131201|2013-09-27 01:00,27,107.98,107.98,107.98,107.98,1
20131201|2013-09-27 01:30,27,107.96,107.96,107.86,107.86,15
20131201|2013-09-27 02:00,27,107.95,107.95,107.92,107.92,3
20131201|2013-09-27 02:30,27,107.86,108.02,107.82,108.01,19
20131201|2013-09-27 03:00,27,107.98,108.06,107.98,108,3
20131201|2013-09-27 03:30,27,107.96,108.03,107.92,107.92,38
20131201|2013-09-27 04:00,27,107.94,107.96,107.9,107.92,6
20131201|2013-09-27 04:30,27,107.82,107.84,107.73,107.83,34
20131201|2013-09-27 05:00,27,107.83,107.88,107.82,107.88,13
20131201|2013-09-27 05:30,27,107.79,107.84,107.7,107.7,20
20131201|2013-09-27 06:00,27,107.7,107.96,107.67,107.95,19
20131201|2013-09-27 06:30,27,107.91,107.94,107.87,107.93,48
20131201|2013-09-27 07:00,27,107.85,107.93,107.74,107.75,49
20131201|2013-09-27 07:30,27,107.79,107.98,107.75,107.83,87
20131201|2013-09-27 08:00,27,107.87,107.87,107.54,107.54,51
20131201|2013-09-27 08:30,27,107.5,107.54,107.37,107.53,59
20131201|2013-09-27 09:00,27,107.6,108.08,107.6,108.08,31
20131201|2013-09-27 09:30,27,108.11,108.43,108.06,108.35,154
20131201|2013-09-27 10:00,27,108.42,108.68,108.32,108.46,122
20131201|2013-09-27 10:30,27,108.33,108.36,107.88,107.96,77
20131201|2013-09-27 11:00,27,107.84,107.84,107.44,107.44,128
20131201|2013-09-27 11:30,27,107.39,107.45,107.23,107.45,40
20131201|2013-09-27 12:00,27,107.41,107.64,107.41,107.64,141
20131201|2013-09-27 12:30,27,107.82,107.89,107.68,107.68,29
20131201|2013-09-27 13:00,27,107.86,107.97,107.46,107.67,80
20131201|2013-09-27 13:30,27,107.65,107.65,107.54,107.61,32
20131201|2013-09-27 14:00,27,107.58,107.58,107.44,107.47,10
20131201|2013-09-27 14:30,27,107.5,107.5,107.31,107.31,2
20131201|2013-09-29 22:00,30,106.84,106.89,106.84,106.89,2
20131201|2013-09-29 23:00,30,106.83,106.83,106.83,106.83,1
20131201|2013-09-29 23:30,30,106.83,106.83,106.83,106.83,1
20131201|2013-09-30 00:00,30,106.82,106.82,106.82,106.82,1
20131201|2013-09-30 01:00,30,106.81,106.81,106.73,106.73,13
20131201|2013-09-30 01:30,30,106.74,106.76,106.74,106.76,3
20131201|2013-09-30 02:00,30,106.6,106.84,106.55,106.83,21
20131201|2013-09-30 02:30,30,106.79,106.81,106.57,106.68,42
20131201|2013-09-30 03:00,30,106.62,106.82,106.54,106.82,39
20131201|2013-09-30 03:30,30,106.78,107.13,106.78,107.1,14
20131201|2013-09-30 04:00,30,106.9,106.9,106.85,106.89,4
20131201|2013-09-30 04:30,30,106.96,107.08,106.85,107.04,15
20131201|2013-09-30 05:00,30,107.12,107.12,107.08,107.08,2
20131201|2013-09-30 05:30,30,106.93,106.93,106.77,106.81,35
20131201|2013-09-30 06:00,30,106.81,106.87,106.75,106.77,27
20131201|2013-09-30 06:30,30,106.86,106.93,106.86,106.93,13
20131201|2013-09-30 07:00,30,106.83,106.88,106.77,106.88,6
20131201|2013-09-30 07:30,30,106.95,107.1,106.79,106.79,50
20131201|2013-09-30 08:00,30,106.8,106.9,106.66,106.71,63
20131201|2013-09-30 08:30,30,106.67,106.9,106.67,106.79,104
20131201|2013-09-30 09:00,30,106.76,106.76,106.34,106.7,86
20131201|2013-09-30 09:30,30,106.72,107.07,106.72,107.05,42
20131201|2013-09-30 10:00,30,107.06,107.24,106.8,106.83,174
20131201|2013-09-30 10:30,30,106.8,107.01,106.77,107.01,13
20131201|2013-09-30 11:00,30,106.91,106.98,106.88,106.9,59
20131201|2013-09-30 11:30,30,106.88,107.13,106.8,107,21
20131201|2013-09-30 12:00,30,106.97,106.97,106.83,106.86,10
20131201|2013-09-30 12:30,30,106.91,107.25,106.91,107.12,50
20131201|2013-09-30 13:00,30,107.08,107.49,106.98,107.42,140
20131201|2013-09-30 13:30,30,107.43,107.71,107.43,107.61,28
20131201|2013-09-30 14:00,30,107.49,107.49,107.41,107.41,12
20131201|2013-09-30 14:30,30,107.46,107.47,107.19,107.24,18
20131201|2013-09-30 15:00,30,107.26,107.37,107.26,107.36,16
20131201|2013-09-30 22:00,1,107.01,107.01,107.01,107.01,1
20131201|2013-09-30 23:00,1,106.78,106.78,106.78,106.78,1
20131201|2013-10-01 01:30,1,106.71,106.71,106.71,106.71,1
20131201|2013-10-01 02:00,1,106.87,106.99,106.85,106.92,21
20131201|2013-10-01 02:30,1,106.86,107.16,106.86,107.1,8
20131201|2013-10-01 03:00,1,107.06,107.12,106.89,106.9,62
20131201|2013-10-01 03:30,1,106.94,107.08,106.92,107.08,29
20131201|2013-10-01 04:00,1,107.07,107.08,107.01,107.06,82
20131201|2013-10-01 04:30,1,107.06,107.15,107.01,107.15,153
20131201|2013-10-01 05:00,1,107.1,107.38,107.03,107.37,69
20131201|2013-10-01 05:30,1,107.31,107.5,107.3,107.44,31
20131201|2013-10-01 06:00,1,107.48,107.48,107.28,107.3,25
20131201|2013-10-01 06:30,1,107.36,107.37,107.21,107.24,10
20131201|2013-10-01 07:00,1,107.25,107.25,107.04,107.04,29
20131201|2013-10-01 07:30,1,106.95,107.03,106.75,106.8,85
20131201|2013-10-01 08:00,1,106.82,106.87,106.7,106.85,96
20131201|2013-10-01 08:30,1,106.8,106.92,106.79,106.9,162
20131201|2013-10-01 09:00,1,106.91,107.1,106.61,106.73,119
20131201|2013-10-01 09:30,1,106.75,106.75,106.28,106.38,218
20131201|2013-10-01 10:00,1,106.37,106.39,106.02,106.17,222
20131201|2013-10-01 10:30,1,106.19,106.37,106.01,106.35,279
20131201|2013-10-01 11:00,1,106.33,106.33,106.08,106.11,41
20131201|2013-10-01 11:30,1,106.16,106.24,106.14,106.14,52
20131201|2013-10-01 12:00,1,106.12,106.16,106.03,106.16,78
20131201|2013-10-01 12:30,1,106.08,106.58,106.04,106.52,69
20131201|2013-10-01 13:00,1,106.47,107.24,106.46,107.03,159
20131201|2013-10-01 13:30,1,107,107.08,106.92,106.99,171
20131201|2013-10-01 14:00,1,106.97,106.99,106.78,106.8,63
20131201|2013-10-01 14:30,1,106.78,106.97,106.78,106.93,33
20131201|2013-10-01 15:00,1,106.88,106.97,106.88,106.97,7
20131201|2013-10-01 15:30,1,106.84,106.84,106.82,106.82,2
20131201|2013-10-01 20:30,2,106.71,106.71,106.71,106.71,1
20131201|2013-10-01 22:30,2,106.81,106.81,106.81,106.81,2
20131201|2013-10-01 23:00,2,106.69,106.69,106.69,106.69,1
20131201|2013-10-02 00:30,2,106.67,106.67,106.67,106.67,1
20131201|2013-10-02 01:30,2,106.64,106.71,106.64,106.71,5
20131201|2013-10-02 02:00,2,106.81,106.91,106.79,106.79,28
20131201|2013-10-02 02:30,2,106.76,106.91,106.73,106.8,25
20131201|2013-10-02 03:00,2,106.8,106.82,106.77,106.82,5
20131201|2013-10-02 03:30,2,106.81,107,106.8,106.96,35
20131201|2013-10-02 04:00,2,106.95,107.04,106.88,106.91,52
20131201|2013-10-02 04:30,2,106.94,107.04,106.94,106.97,45
20131201|2013-10-02 05:00,2,107,107.12,106.91,107.01,104
20131201|2013-10-02 05:30,2,107.09,107.18,107.02,107.02,28
20131201|2013-10-02 06:00,2,106.95,107.22,106.87,107.19,17
20131201|2013-10-02 06:30,2,107.25,107.31,107.14,107.19,119
20131201|2013-10-02 07:00,2,107.23,107.58,107.23,107.51,87
20131201|2013-10-02 07:30,2,107.43,107.54,107.32,107.34,77
20131201|2013-10-02 08:00,2,107.33,107.47,107.25,107.25,52
20131201|2013-10-02 08:30,2,107.17,107.17,106.82,106.93,115
20131201|2013-10-02 09:00,2,106.98,107.36,106.9,107.24,165
20131201|2013-10-02 09:30,2,106.98,107.53,106.98,107.25,170
20131201|2013-10-02 10:00,2,107.27,108.33,107.27,107.93,256
20131201|2013-10-02 10:30,2,108.02,108.08,107.94,107.98,38
20131201|2013-10-02 11:00,2,108.14,108.18,107.96,107.98,45
20131201|2013-10-02 11:30,2,108.01,108.16,107.92,108.16,43
20131201|2013-10-02 12:00,2,108.15,108.56,108.07,108.51,58
20131201|2013-10-02 12:30,2,108.54,108.55,108.18,108.18,52
20131201|2013-10-02 13:00,2,108.18,108.33,108.08,108.3,30
20131201|2013-10-02 13:30,2,108.28,108.31,108.2,108.2,15
20131201|2013-10-02 14:00,2,108.19,108.21,108.19,108.21,5
20131201|2013-10-02 15:00,2,108.18,108.18,108.18,108.18,1
20131201|2013-10-02 19:00,3,107.93,107.93,107.93,107.93,1
20131201|2013-10-02 19:30,3,107.95,107.95,107.95,107.95,1
20131201|2013-10-02 20:30,3,108.03,108.03,108.03,108.03,2
20131201|2013-10-03 00:30,3,107.95,107.95,107.95,107.95,4
20131201|2013-10-03 02:00,3,107.97,107.97,107.88,107.88,29
20131201|2013-10-03 02:30,3,107.98,108.16,107.98,107.99,8
20131201|2013-10-03 03:00,3,107.88,107.98,107.81,107.98,13
20131201|2013-10-03 03:30,3,108.19,108.19,108.12,108.18,5
20131201|2013-10-03 04:00,3,108.21,108.21,108.14,108.19,14
20131201|2013-10-03 04:30,3,108.33,108.33,108.33,108.33,3
20131201|2013-10-03 05:30,3,108.23,108.46,108.23,108.46,5
20131201|2013-10-03 06:00,3,108.44,108.44,108.44,108.44,1
20131201|2013-10-03 06:30,3,108.43,108.65,108.39,108.6,34
20131201|2013-10-03 07:00,3,108.63,108.64,108.48,108.51,49
20131201|2013-10-03 07:30,3,108.61,108.61,108.42,108.47,48
20131201|2013-10-03 08:00,3,108.54,108.92,108.54,108.91,106
20131201|2013-10-03 08:30,3,108.91,108.93,108.6,108.68,77
20131201|2013-10-03 09:00,3,108.67,108.8,108.42,108.46,47
20131201|2013-10-03 09:30,3,108.39,108.44,108.08,108.29,85
20131201|2013-10-03 10:00,3,108.18,108.27,107.97,108.05,19
20131201|2013-10-03 10:30,3,108.12,108.21,108.03,108.04,30
20131201|2013-10-03 11:00,3,108.07,108.18,108.02,108.18,7
20131201|2013-10-03 11:30,3,108.03,108.03,107.98,108.03,9
20131201|2013-10-03 12:00,3,108.09,108.26,107.99,108.15,48
20131201|2013-10-03 12:30,3,108.3,108.5,108.26,108.38,42
20131201|2013-10-03 13:00,3,108.35,108.36,107.97,108.05,142
20131201|2013-10-03 13:30,3,108.03,108.03,107.7,107.7,99
20131201|2013-10-03 14:00,3,107.72,107.72,107.7,107.72,12
20131201|2013-10-03 15:00,3,107.69,107.69,107.69,107.69,1
20131201|2013-10-03 15:30,3,107.69,107.69,107.69,107.69,1
20131201|2013-10-03 20:30,4,107.8,107.8,107.8,107.8,1
20131201|2013-10-03 21:30,4,107.89,107.89,107.89,107.89,1
20131201|2013-10-03 22:30,4,107.97,107.97,107.97,107.97,1
20131201|2013-10-03 23:30,4,107.99,107.99,107.99,107.99,1
20131201|2013-10-04 02:00,4,107.87,107.87,107.87,107.87,1
20131201|2013-10-04 02:30,4,107.98,108.15,107.98,108.15,5
20131201|2013-10-04 03:00,4,108.24,108.35,108.24,108.35,14
20131201|2013-10-04 03:30,4,108.36,108.42,108.33,108.33,12
20131201|2013-10-04 04:00,4,108.32,108.32,108.32,108.32,26
20131201|2013-10-04 05:00,4,108.21,108.21,108.2,108.2,9
20131201|2013-10-04 06:00,4,108.52,108.52,108.52,108.52,1
20131201|2013-10-04 07:00,4,108.44,108.7,108.43,108.7,10
20131201|2013-10-04 07:30,4,108.55,108.61,108.55,108.6,7
20131201|2013-10-04 08:00,4,108.75,108.75,108.6,108.6,17
20131201|2013-10-04 08:30,4,108.61,108.7,108.51,108.51,23
20131201|2013-10-04 09:00,4,108.51,108.55,108.29,108.43,31
20131201|2013-10-04 09:30,4,108.46,108.67,108.39,108.48,49
20131201|2013-10-04 10:00,4,108.41,108.52,107.85,108.14,205
20131201|2013-10-04 10:30,4,108.2,108.3,108.06,108.17,76
20131201|2013-10-04 11:00,4,108.17,108.25,108.11,108.11,40
20131201|2013-10-04 11:30,4,108.25,108.25,108.05,108.05,49
20131201|2013-10-04 12:00,4,108.05,108.25,108.02,108.25,89
20131201|2013-10-04 12:30,4,108.23,108.23,108.16,108.18,3
20131201|2013-10-04 13:00,4,108.35,108.56,108.34,108.56,56
20131201|2013-10-04 13:30,4,108.49,108.49,108.42,108.42,7
20131201|2013-10-04 14:00,4,108.35,108.42,108.34,108.41,33
20131201|2013-10-04 14:30,4,108.43,108.43,108.43,108.43,2
20131201|2013-10-04 15:00,4,108.4,108.4,108.4,108.4,1
20131201|2013-10-06 19:30,7,108.23,108.23,108.23,108.23,1
20131201|2013-10-06 22:00,7,108.23,108.23,108.23,108.23,4
20131201|2013-10-07 02:00,7,107.84,107.84,107.5,107.63,38
20131201|2013-10-07 02:30,7,107.51,107.51,107.51,107.51,1
20131201|2013-10-07 03:00,7,107.58,107.73,107.44,107.44,37
20131201|2013-10-07 03:30,7,107.47,107.47,107.12,107.33,43
20131201|2013-10-07 04:00,7,107.26,107.48,107.26,107.44,38
20131201|2013-10-07 04:30,7,107.46,107.53,107.4,107.52,44
20131201|2013-10-07 05:00,7,107.34,107.34,107.34,107.34,3
20131201|2013-10-07 05:30,7,107.34,107.34,107.34,107.34,1
20131201|2013-10-07 06:00,7,107.63,107.63,107.63,107.63,2
20131201|2013-10-07 06:30,7,107.73,107.78,107.72,107.72,4
20131201|2013-10-07 07:00,7,107.83,107.84,107.83,107.84,6
20131201|2013-10-07 07:30,7,107.79,107.87,107.74,107.75,10
20131201|2013-10-07 08:00,7,107.74,107.74,107.41,107.43,66
20131201|2013-10-07 08:30,7,107.4,107.61,107.27,107.44,40
20131201|2013-10-07 09:00,7,107.39,107.74,107.36,107.73,34
20131201|2013-10-07 09:30,7,107.7,108.47,107.7,108.32,144
20131201|2013-10-07 10:00,7,108.41,108.74,108.38,108.67,73
20131201|2013-10-07 10:30,7,108.64,108.72,108.56,108.63,9
20131201|2013-10-07 11:00,7,108.61,109.23,108.56,109,76
20131201|2013-10-07 11:30,7,109,109.04,108.89,108.98,38
20131201|2013-10-07 12:00,7,108.89,108.95,108.71,108.71,7
20131201|2013-10-07 12:30,7,108.67,108.67,108.4,108.53,8
20131201|2013-10-07 13:00,7,108.4,108.88,108.29,108.85,94
20131201|2013-10-07 13:30,7,108.82,108.82,108.72,108.73,24
20131201|2013-10-07 14:00,7,108.75,108.81,108.75,108.81,15
20131201|2013-10-07 14:30,7,108.81,108.84,108.81,108.81,6
20131201|2013-10-07 15:00,7,108.73,108.81,108.67,108.76,7
20131201|2013-10-07 15:30,7,108.74,108.74,108.7,108.7,2
20131201|2013-10-07 23:00,8,108.59,108.61,108.59,108.61,7
20131201|2013-10-08 00:30,8,108.68,108.73,108.68,108.73,27
20131201|2013-10-08 01:00,8,108.71,108.71,108.69,108.69,5
20131201|2013-10-08 02:00,8,108.88,108.96,108.88,108.96,4
20131201|2013-10-08 03:00,8,108.89,108.93,108.79,108.93,9
20131201|2013-10-08 03:30,8,108.97,108.97,108.82,108.82,7
20131201|2013-10-08 04:00,8,108.84,109,108.84,109,11
20131201|2013-10-08 04:30,8,109.05,109.27,109.05,109.27,58
20131201|2013-10-08 05:00,8,109.42,109.63,109.42,109.55,27
20131201|2013-10-08 05:30,8,109.59,109.75,109.59,109.7,20
20131201|2013-10-08 06:00,8,109.57,109.58,109.57,109.58,5
20131201|2013-10-08 06:30,8,109.39,109.39,109.39,109.39,1
20131201|2013-10-08 07:00,8,109.63,109.63,109.32,109.32,6
20131201|2013-10-08 07:30,8,109.39,109.5,109.37,109.5,17
20131201|2013-10-08 08:00,8,109.53,109.75,109.43,109.63,39
20131201|2013-10-08 08:30,8,109.61,109.84,109.49,109.84,29
20131201|2013-10-08 09:00,8,109.78,109.96,109.64,109.64,29
20131201|2013-10-08 09:30,8,109.56,109.56,109.33,109.4,35
20131201|2013-10-08 10:00,8,109.46,109.72,109.35,109.6,57
20131201|2013-10-08 10:30,8,109.59,109.63,109.44,109.44,15
20131201|2013-10-08 11:00,8,109.66,109.78,109.57,109.57,41
20131201|2013-10-08 11:30,8,109.55,109.66,109.49,109.49,43
20131201|2013-10-08 12:00,8,109.41,109.59,109.41,109.58,7
20131201|2013-10-08 12:30,8,109.72,109.72,109.49,109.49,30
20131201|2013-10-08 13:00,8,109.54,109.65,109.43,109.43,73
20131201|2013-10-08 13:30,8,109.38,109.41,109.37,109.41,8
20131201|2013-10-08 14:00,8,109.36,109.36,109.3,109.32,37
20131201|2013-10-08 14:30,8,109.37,109.37,109.37,109.37,1
20131201|2013-10-08 15:30,8,109.4,109.4,109.4,109.4,1
20131201|2013-10-08 20:00,9,109.24,109.24,109.24,109.24,1
20131201|2013-10-09 02:30,9,109.09,109.09,109.09,109.09,2
20131201|2013-10-09 03:00,9,109.12,109.13,109.12,109.13,2
20131201|2013-10-09 05:30,9,109.44,109.44,109.4,109.4,2
20131201|2013-10-09 06:00,9,109.24,109.24,109.24,109.24,3
20131201|2013-10-09 06:30,9,109.02,109.02,109.02,109.02,1
20131201|2013-10-09 07:00,9,108.96,108.96,108.96,108.96,1
20131201|2013-10-09 07:30,9,109.06,109.24,109.06,109.11,27
20131201|2013-10-09 08:00,9,109.13,109.14,108.32,108.38,109
20131201|2013-10-09 08:30,9,108.39,108.6,108.36,108.6,59
20131201|2013-10-09 09:00,9,108.57,108.57,107.89,107.95,76
20131201|2013-10-09 09:30,9,108.03,108.03,107.5,107.95,77
20131201|2013-10-09 10:00,9,107.9,108.15,107.77,108.05,29
20131201|2013-10-09 10:30,9,107.97,108.03,107.57,107.6,40
20131201|2013-10-09 11:00,9,107.79,107.81,107.66,107.66,29
20131201|2013-10-09 11:30,9,107.68,107.85,107.68,107.85,20
20131201|2013-10-09 12:00,9,107.62,107.94,107.62,107.94,23
20131201|2013-10-09 12:30,9,107.92,108.05,107.89,107.92,14
20131201|2013-10-09 13:00,9,107.96,108.6,107.87,108.28,209
20131201|2013-10-09 13:30,9,108.23,108.23,108.03,108.15,23
20131201|2013-10-09 14:00,9,108.1,108.15,108.04,108.15,5
20131201|2013-10-09 14:30,9,108.23,108.23,108.17,108.17,2
20131201|2013-10-09 15:00,9,108.2,108.2,108.2,108.2,1
20131201|2013-10-09 15:30,9,108.24,108.24,108.24,108.24,1
20131201|2013-10-09 22:00,10,108.32,108.32,108.32,108.32,1
20131201|2013-10-09 22:30,10,108.26,108.29,108.25,108.25,5
20131201|2013-10-09 23:30,10,108.53,108.58,108.53,108.58,23
20131201|2013-10-10 00:00,10,108.69,108.69,108.66,108.66,3
20131201|2013-10-10 00:30,10,108.89,108.89,108.89,108.89,1
20131201|2013-10-10 01:00,10,108.92,108.92,108.91,108.91,6
20131201|2013-10-10 02:00,10,109.09,109.12,108.92,108.95,11
20131201|2013-10-10 02:30,10,109,109.23,109,109.23,15
20131201|2013-10-10 03:00,10,109.25,109.25,109.21,109.25,15
20131201|2013-10-10 03:30,10,109.12,109.16,108.91,108.91,16
20131201|2013-10-10 04:00,10,109.07,109.07,108.61,108.77,16
20131201|2013-10-10 04:30,10,108.87,109,108.87,109,4
20131201|2013-10-10 05:00,10,109.01,109.11,109.01,109.11,7
20131201|2013-10-10 05:30,10,109.09,109.19,109.09,109.19,60
20131201|2013-10-10 06:00,10,109.13,109.13,109.05,109.1,42
20131201|2013-10-10 07:00,10,109.05,109.15,108.96,108.96,34
20131201|2013-10-10 07:30,10,108.93,109.24,108.9,109.21,158
20131201|2013-10-10 08:00,10,109.23,109.61,109.21,109.4,125
20131201|2013-10-10 08:30,10,109.29,109.67,109.29,109.6,50
20131201|2013-10-10 09:00,10,109.62,109.98,109.6,109.72,143
20131201|2013-10-10 09:30,10,109.76,110.39,109.76,110.39,186
20131201|2013-10-10 10:00,10,110.4,110.76,110.4,110.58,169
20131201|2013-10-10 10:30,10,110.63,110.81,110.37,110.65,115
20131201|2013-10-10 11:00,10,110.66,110.67,110.55,110.66,20
20131201|2013-10-10 11:30,10,110.64,110.97,110.63,110.97,69
20131201|2013-10-10 12:00,10,110.83,110.94,110.79,110.94,22
20131201|2013-10-10 12:30,10,110.81,110.98,110.79,110.89,52
20131201|2013-10-10 13:00,10,110.88,111.04,110.65,111.03,50
20131201|2013-10-10 13:30,10,110.91,110.94,110.83,110.87,23
20131201|2013-10-10 14:00,10,110.93,110.96,110.93,110.93,11
20131201|2013-10-10 14:30,10,111.02,111.04,111.02,111.04,6
20131201|2013-10-10 15:00,10,111.09,111.13,111.03,111.03,25
20131201|2013-10-10 15:30,10,111.01,111.01,110.9,110.9,19
20131201|2013-10-10 16:00,10,110.86,110.87,110.86,110.87,2
20131201|2013-10-10 20:30,11,110.69,110.7,110.69,110.69,3
20131201|2013-10-10 21:00,11,110.7,110.7,110.7,110.7,2
20131201|2013-10-11 01:00,11,110.62,110.65,110.62,110.64,20
20131201|2013-10-11 02:00,11,110.62,110.71,110.55,110.71,6
20131201|2013-10-11 02:30,11,110.64,110.78,110.58,110.78,25
20131201|2013-10-11 03:00,11,110.79,110.93,110.48,110.52,165
20131201|2013-10-11 03:30,11,110.48,110.54,110.32,110.54,69
20131201|2013-10-11 04:00,11,110.59,110.59,110.48,110.48,4
20131201|2013-10-11 04:30,11,110.7,110.7,110.5,110.61,10
20131201|2013-10-11 05:00,11,110.63,110.63,110.63,110.63,1
20131201|2013-10-11 06:00,11,110.63,110.82,110.63,110.82,19
20131201|2013-10-11 06:30,11,110.85,110.85,110.83,110.83,4
20131201|2013-10-11 07:00,11,110.76,110.78,110.71,110.71,10
20131201|2013-10-11 07:30,11,110.83,110.83,109.88,109.88,57
20131201|2013-10-11 08:00,11,109.92,110.2,109.77,110.12,93
20131201|2013-10-11 08:30,11,110.15,110.33,110.1,110.16,54
20131201|2013-10-11 09:00,11,110.25,110.61,110.04,110.52,110
20131201|2013-10-11 09:30,11,110.58,110.68,110.29,110.29,57
20131201|2013-10-11 10:00,11,110.18,110.22,109.92,109.92,116
20131201|2013-10-11 10:30,11,109.98,110.36,109.95,110.17,136
20131201|2013-10-11 11:00,11,110.2,110.24,110.06,110.18,22
20131201|2013-10-11 11:30,11,110.12,110.27,109.91,110.12,50
20131201|2013-10-11 12:00,11,110.21,110.25,110.14,110.18,26
20131201|2013-10-11 12:30,11,110.13,110.19,110.09,110.18,23
20131201|2013-10-11 13:00,11,110.2,110.54,110.06,110.36,56
20131201|2013-10-11 13:30,11,110.32,110.35,110.24,110.35,15
20131201|2013-10-11 14:00,11,110.38,110.38,110.38,110.38,1
20131201|2013-10-11 14:30,11,110.4,110.46,110.4,110.46,3
20131201|2013-10-11 15:00,11,110.39,110.41,110.39,110.41,3
20131201|2013-10-13 21:30,14,110.32,110.32,110.32,110.32,1
20131201|2013-10-13 23:00,14,110.32,110.32,110.32,110.32,1
20131201|2013-10-13 23:30,14,110.3,110.3,110.3,110.3,1
20131201|2013-10-14 00:30,14,110.38,110.38,110.38,110.38,2
20131201|2013-10-14 02:00,14,110.59,110.59,110.45,110.55,13
20131201|2013-10-14 02:30,14,110.49,110.49,110.3,110.3,33
20131201|2013-10-14 03:00,14,110.37,110.4,110.28,110.4,9
20131201|2013-10-14 03:30,14,110.32,110.32,110.27,110.32,3
20131201|2013-10-14 04:00,14,110.31,110.35,110.31,110.34,4
20131201|2013-10-14 04:30,14,110.32,110.32,109.96,109.96,19
20131201|2013-10-14 05:00,14,109.61,109.63,109.51,109.63,49
20131201|2013-10-14 05:30,14,109.57,109.69,109.57,109.69,34
20131201|2013-10-14 06:00,14,109.74,109.74,109.74,109.74,2
20131201|2013-10-14 06:30,14,109.62,109.65,109.59,109.63,27
20131201|2013-10-14 07:00,14,109.67,109.74,109.42,109.52,24
20131201|2013-10-14 07:30,14,109.5,109.65,109.3,109.3,15
20131201|2013-10-14 08:00,14,109.26,109.43,109.13,109.43,109
20131201|2013-10-14 08:30,14,109.42,109.59,109.38,109.49,43
20131201|2013-10-14 09:00,14,109.41,109.41,109.21,109.32,32
20131201|2013-10-14 09:30,14,109.39,109.55,109.13,109.24,47
20131201|2013-10-14 10:00,14,109.27,109.37,109.14,109.3,87
20131201|2013-10-14 10:30,14,109.31,110.2,109.28,109.99,155
20131201|2013-10-14 11:00,14,110.02,110.33,109.9,110.15,78
20131201|2013-10-14 11:30,14,110.26,110.28,109.98,110.03,48
20131201|2013-10-14 12:00,14,110.07,110.2,110.07,110.07,15
20131201|2013-10-14 12:30,14,110.12,110.15,109.95,109.95,13
20131201|2013-10-14 13:00,14,110.11,110.42,110.1,110.2,229
20131201|2013-10-14 13:30,14,110.22,110.22,110.11,110.18,32
20131201|2013-10-14 14:00,14,110.18,110.22,110,110.06,30
20131201|2013-10-14 14:30,14,110.02,110.02,110,110,5
20131201|2013-10-14 15:00,14,110.04,110.04,110.04,110.04,1
20131201|2013-10-14 20:00,15,110.26,110.26,110.26,110.26,2
20131201|2013-10-14 21:30,15,110.14,110.14,110.14,110.14,1
20131201|2013-10-14 23:30,15,110.09,110.11,110.09,110.11,2
20131201|2013-10-15 01:00,15,109.93,109.93,109.93,109.93,1
20131201|2013-10-15 02:00,15,110.19,110.33,110.19,110.27,23
20131201|2013-10-15 02:30,15,110.34,110.39,110.34,110.35,4
20131201|2013-10-15 03:00,15,110.27,110.44,110.16,110.16,30
20131201|2013-10-15 03:30,15,110.11,110.12,109.75,109.77,42
20131201|2013-10-15 04:00,15,109.82,109.84,109.62,109.84,72
20131201|2013-10-15 04:30,15,109.75,109.81,109.75,109.81,4
20131201|2013-10-15 05:00,15,109.65,109.73,109.57,109.59,79
20131201|2013-10-15 05:30,15,109.57,109.6,109.52,109.53,63
20131201|2013-10-15 06:00,15,109.46,109.53,109.39,109.48,42
20131201|2013-10-15 06:30,15,109.47,109.58,109.38,109.45,70
20131201|2013-10-15 07:00,15,109.45,109.5,109.2,109.24,67
20131201|2013-10-15 07:30,15,109.26,109.27,109.02,109.24,126
20131201|2013-10-15 08:00,15,109.19,109.37,108.86,109.37,177
20131201|2013-10-15 08:30,15,109.37,109.61,109.25,109.31,143
20131201|2013-10-15 09:00,15,109.31,109.94,109.28,109.66,170
20131201|2013-10-15 09:30,15,109.7,109.8,109.55,109.6,74
20131201|2013-10-15 10:00,15,109.73,109.87,109.47,109.86,112
20131201|2013-10-15 10:30,15,109.84,109.89,109.59,109.64,151
20131201|2013-10-15 11:00,15,109.7,109.74,109.41,109.52,44
20131201|2013-10-15 11:30,15,109.55,109.82,109.54,109.66,42
20131201|2013-10-15 12:00,15,109.68,109.69,109.6,109.6,8
20131201|2013-10-15 12:30,15,109.63,109.73,109.44,109.48,51
20131201|2013-10-15 13:00,15,109.52,109.73,109.31,109.41,132
20131201|2013-10-15 13:30,15,109.33,109.4,109.21,109.32,67
20131201|2013-10-15 14:00,15,109.3,109.3,109.11,109.11,20
20131201|2013-10-15 14:30,15,109.05,109.05,109.05,109.05,1
20131201|2013-10-15 15:00,15,109.11,109.17,109.11,109.16,3
20131201|2013-10-15 21:00,16,109.42,109.42,109.42,109.42,25
20131201|2013-10-15 22:00,16,109.47,109.47,109.47,109.47,4
20131201|2013-10-16 00:30,16,109.23,109.23,109.23,109.23,1
20131201|2013-10-16 02:00,16,109.33,109.54,109.33,109.54,29
20131201|2013-10-16 02:30,16,109.42,109.42,109.42,109.42,3
20131201|2013-10-16 03:00,16,109.61,109.61,109.27,109.27,138
20131201|2013-10-16 03:30,16,109.33,109.49,109.27,109.45,68
20131201|2013-10-16 04:00,16,109.41,109.7,109.39,109.65,40
20131201|2013-10-16 04:30,16,109.62,109.62,109.45,109.49,59
20131201|2013-10-16 05:00,16,109.51,109.53,109.28,109.42,44
20131201|2013-10-16 05:30,16,109.39,109.48,109.39,109.48,11
20131201|2013-10-16 06:00,16,109.47,109.59,109.47,109.56,17
20131201|2013-10-16 06:30,16,109.55,109.55,109.27,109.27,45
20131201|2013-10-16 07:00,16,109.33,109.33,109.08,109.23,96
20131201|2013-10-16 07:30,16,109.16,109.32,109.07,109.18,101
20131201|2013-10-16 08:00,16,109.2,109.84,109.17,109.84,228
20131201|2013-10-16 08:30,16,109.82,110.28,109.64,110.19,229
20131201|2013-10-16 09:00,16,110.22,110.29,109.92,110.04,128
20131201|2013-10-16 09:30,16,109.97,110.1,109.95,110.01,88
20131201|2013-10-16 10:00,16,110.06,110.87,110.02,110.51,429
20131201|2013-10-16 10:30,16,110.51,110.57,110.3,110.44,164
20131201|2013-10-16 11:00,16,110.36,110.83,110.33,110.64,297
20131201|2013-10-16 11:30,16,110.58,110.75,110.58,110.65,52
20131201|2013-10-16 12:00,16,110.66,111.19,110.66,111,247
20131201|2013-10-16 12:30,16,110.96,111.26,110.79,110.82,128
20131201|2013-10-16 13:00,16,110.86,111.08,110.51,110.63,177
20131201|2013-10-16 13:30,16,110.63,110.65,110.58,110.65,40
20131201|2013-10-16 14:00,16,110.61,110.61,110.5,110.54,17
20131201|2013-10-16 14:30,16,110.58,110.58,110.52,110.52,6
20131201|2013-10-16 15:30,16,110.51,110.57,110.51,110.57,14
20131201|2013-10-16 20:00,17,110.57,110.57,110.57,110.57,1
20131201|2013-10-17 00:00,17,110.47,110.47,110.47,110.47,1
20131201|2013-10-17 01:00,17,110.28,110.31,110.28,110.3,3
20131201|2013-10-17 01:30,17,110.27,110.33,110.27,110.33,16
20131201|2013-10-17 02:00,17,110.39,110.46,110.33,110.33,7
20131201|2013-10-17 02:30,17,110.29,110.35,110.15,110.33,32
20131201|2013-10-17 03:00,17,110.29,110.3,110,110.13,132
20131201|2013-10-17 03:30,17,110.07,110.23,110.07,110.17,30
20131201|2013-10-17 04:00,17,110.07,110.18,109.96,110.08,54
20131201|2013-10-17 04:30,17,110.04,110.08,109.86,109.98,54
20131201|2013-10-17 05:00,17,109.99,110.07,109.94,110.06,16
20131201|2013-10-17 05:30,17,110.04,110.21,110.04,110.1,42
20131201|2013-10-17 06:00,17,110.2,110.25,110.2,110.23,20
20131201|2013-10-17 06:30,17,110.11,110.12,109.95,109.95,8
20131201|2013-10-17 07:00,17,109.97,110.08,109.95,110.01,12
20131201|2013-10-17 07:30,17,110.04,110.14,109.74,109.79,121
20131201|2013-10-17 08:00,17,109.74,109.81,109.56,109.7,271
20131201|2013-10-17 08:30,17,109.7,109.91,109.6,109.65,204
20131201|2013-10-17 09:00,17,109.66,109.96,109.46,109.88,367
20131201|2013-10-17 09:30,17,109.91,110.12,109.5,109.57,275
20131201|2013-10-17 10:00,17,109.54,109.69,109.06,109.29,669
20131201|2013-10-17 10:30,17,109.26,109.38,109.15,109.35,363
20131201|2013-10-17 11:00,17,109.35,109.35,108.78,108.97,160
20131201|2013-10-17 11:30,17,108.93,109,108.7,109,74
20131201|2013-10-17 12:00,17,109.01,109.19,109.01,109.06,68
20131201|2013-10-17 12:30,17,109.11,109.14,108.92,108.95,51
20131201|2013-10-17 13:00,17,109.05,109.28,108.94,109.15,90
20131201|2013-10-17 13:30,17,109.08,109.11,109,109,5
20131201|2013-10-17 14:00,17,108.93,108.93,108.9,108.92,61
20131201|2013-10-17 14:30,17,108.89,108.97,108.88,108.96,31
20131201|2013-10-17 15:00,17,109,109,108.91,108.91,37
20131201|2013-10-17 15:30,17,108.99,108.99,108.99,108.99,1
20131201|2013-10-17 22:30,18,109.32,109.32,109.32,109.32,5
20131201|2013-10-18 01:00,18,109.28,109.29,109.28,109.29,2
20131201|2013-10-18 02:00,18,109.3,109.3,109.1,109.1,12
20131201|2013-10-18 02:30,18,109,109.2,108.98,109.16,14
20131201|2013-10-18 03:00,18,109.13,109.23,109.05,109.17,43
20131201|2013-10-18 03:30,18,109.17,109.22,109.12,109.19,16
20131201|2013-10-18 04:00,18,109.15,109.34,109.15,109.34,8
20131201|2013-10-18 04:30,18,109.46,109.55,109.46,109.52,11
20131201|2013-10-18 05:00,18,109.52,109.69,109.49,109.69,14
20131201|2013-10-18 05:30,18,109.65,109.7,109.51,109.7,7
20131201|2013-10-18 06:00,18,109.83,110.08,109.81,110.07,19
20131201|2013-10-18 06:30,18,110.03,110.17,110.03,110.1,6
20131201|2013-10-18 07:00,18,110.05,110.05,109.95,109.95,3
20131201|2013-10-18 07:30,18,109.99,110.03,109.95,109.96,32
20131201|2013-10-18 08:00,18,110.05,110.16,109.61,109.64,284
20131201|2013-10-18 08:30,18,109.62,109.67,109.2,109.39,283
20131201|2013-10-18 09:00,18,109.35,109.66,109.28,109.55,258
20131201|2013-10-18 09:30,18,109.55,109.67,109.46,109.6,207
20131201|2013-10-18 10:00,18,109.62,109.78,109.56,109.65,135
20131201|2013-10-18 10:30,18,109.66,109.7,109.36,109.36,184
20131201|2013-10-18 11:00,18,109.36,109.54,109.23,109.43,52
20131201|2013-10-18 11:30,18,109.48,109.63,109.46,109.63,28
20131201|2013-10-18 12:00,18,109.68,109.75,109.61,109.7,35
20131201|2013-10-18 12:30,18,109.64,109.86,109.64,109.78,41
20131201|2013-10-18 13:00,18,109.72,109.95,109.53,109.95,186
20131201|2013-10-18 13:30,18,109.91,109.93,109.91,109.91,31
20131201|2013-10-18 14:00,18,109.98,110.1,109.98,110,37
20131201|2013-10-18 14:30,18,110.05,110.08,110.05,110.08,9
20131201|2013-10-20 22:30,21,110.02,110.02,110.02,110.02,1
20131201|2013-10-21 01:00,21,109.99,109.99,109.8,109.8,9
20131201|2013-10-21 02:00,21,109.73,109.84,109.67,109.67,18
20131201|2013-10-21 02:30,21,109.64,109.74,109.56,109.63,22
20131201|2013-10-21 03:00,21,109.59,109.83,109.57,109.73,89
20131201|2013-10-21 03:30,21,109.73,109.8,109.55,109.76,58
20131201|2013-10-21 04:00,21,109.69,109.77,109.64,109.64,50
20131201|2013-10-21 04:30,21,109.57,109.61,109.52,109.61,21
20131201|2013-10-21 05:00,21,109.51,109.52,109.32,109.52,67
20131201|2013-10-21 05:30,21,109.61,109.67,109.53,109.61,23
20131201|2013-10-21 06:00,21,109.61,109.7,109.57,109.66,23
20131201|2013-10-21 06:30,21,109.63,109.71,109.41,109.56,29
20131201|2013-10-21 07:00,21,109.49,109.49,109.23,109.33,42
20131201|2013-10-21 07:30,21,109.45,109.57,109.37,109.41,31
20131201|2013-10-21 08:00,21,109.39,110,109.38,109.99,154
20131201|2013-10-21 08:30,21,110,110.13,109.78,109.89,84
20131201|2013-10-21 09:00,21,109.93,109.93,109.8,109.87,39
20131201|2013-10-21 09:30,21,109.85,109.93,109.55,109.81,110
20131201|2013-10-21 10:00,21,109.75,109.81,109.59,109.66,26
20131201|2013-10-21 10:30,21,109.66,109.71,109.56,109.6,61
20131201|2013-10-21 11:00,21,109.63,109.76,109.63,109.75,22
20131201|2013-10-21 11:30,21,109.72,109.76,109.72,109.72,11
20131201|2013-10-21 12:00,21,109.69,109.69,109.3,109.34,78
20131201|2013-10-21 12:30,21,109.44,109.65,109.43,109.59,69
20131201|2013-10-21 13:00,21,109.68,109.79,109.55,109.69,67
20131201|2013-10-21 13:30,21,109.76,109.86,109.73,109.85,37
20131201|2013-10-21 14:00,21,109.86,109.93,109.84,109.92,231
20131201|2013-10-21 14:30,21,109.84,109.84,109.84,109.84,2
20131201|2013-10-21 15:00,21,109.83,109.83,109.83,109.83,1
20131201|2013-10-21 22:00,22,109.72,109.72,109.72,109.72,1
20131201|2013-10-21 22:30,22,109.71,109.71,109.71,109.71,1
20131201|2013-10-21 23:30,22,109.66,109.66,109.65,109.65,2
20131201|2013-10-22 00:30,22,109.79,109.79,109.78,109.78,2
20131201|2013-10-22 01:00,22,109.77,109.77,109.76,109.77,5
20131201|2013-10-22 01:30,22,109.74,109.74,109.67,109.67,7
20131201|2013-10-22 02:00,22,109.68,109.8,109.58,109.8,10
20131201|2013-10-22 02:30,22,109.85,110.04,109.85,109.91,12
20131201|2013-10-22 03:00,22,109.98,110.01,109.84,109.84,12
20131201|2013-10-22 03:30,22,109.83,109.9,109.8,109.8,11
20131201|2013-10-22 04:00,22,109.85,110.05,109.84,109.99,74
20131201|2013-10-22 04:30,22,109.99,110.08,109.99,110.03,15
20131201|2013-10-22 05:00,22,110.08,110.13,110.07,110.09,30
20131201|2013-10-22 05:30,22,110.07,110.13,110.06,110.13,7
20131201|2013-10-22 06:00,22,110.13,110.2,110.13,110.18,13
20131201|2013-10-22 06:30,22,110.21,110.4,110.21,110.3,29
20131201|2013-10-22 07:00,22,110.26,110.56,110.2,110.52,71
20131201|2013-10-22 07:30,22,110.5,110.9,110.41,110.49,180
20131201|2013-10-22 08:00,22,110.55,110.65,110.24,110.59,132
20131201|2013-10-22 08:30,22,110.49,110.76,110.45,110.61,69
20131201|2013-10-22 09:00,22,110.64,110.9,110.56,110.58,83
20131201|2013-10-22 09:30,22,110.62,110.69,110.02,110.06,124
20131201|2013-10-22 10:00,22,110.07,110.08,109.63,109.64,266
20131201|2013-10-22 10:30,22,109.69,110.22,109.66,110.18,157
20131201|2013-10-22 11:00,22,110.11,110.11,109.88,109.89,82
20131201|2013-10-22 11:30,22,109.81,109.88,109.64,109.65,108
20131201|2013-10-22 12:00,22,109.64,110.09,109.62,109.93,108
20131201|2013-10-22 12:30,22,109.89,110.02,109.84,109.92,70
20131201|2013-10-22 13:00,22,109.89,110.05,109.76,110,159
20131201|2013-10-22 13:30,22,110.05,110.13,110.03,110.03,24
20131201|2013-10-22 14:00,22,110.04,110.04,109.92,109.92,32
20131201|2013-10-22 14:30,22,109.98,110,109.94,109.99,9
20131201|2013-10-22 15:00,22,110.04,110.06,110.04,110.06,2
20131201|2013-10-22 15:30,22,109.99,109.99,109.99,109.99,1
20131201|2013-10-22 20:30,23,109.9,109.9,109.9,109.9,1
20131201|2013-10-22 22:00,23,109.75,109.75,109.74,109.74,5
20131201|2013-10-22 22:30,23,109.71,109.71,109.71,109.71,5
20131201|2013-10-23 00:30,23,109.66,109.69,109.65,109.69,5
20131201|2013-10-23 01:00,23,109.71,109.71,109.61,109.7,8
20131201|2013-10-23 01:30,23,109.82,109.82,109.82,109.82,2
20131201|2013-10-23 02:00,23,109.56,109.72,109.5,109.62,27
20131201|2013-10-23 02:30,23,109.55,109.57,109.46,109.46,48
20131201|2013-10-23 03:00,23,109.47,109.47,109.15,109.2,15
20131201|2013-10-23 03:30,23,109.21,109.34,109.18,109.28,41
20131201|2013-10-23 04:00,23,109.34,109.35,108.9,109.11,113
20131201|2013-10-23 04:30,23,109.18,109.38,109.15,109.37,27
20131201|2013-10-23 05:00,23,109.4,109.4,109.21,109.26,11
20131201|2013-10-23 05:30,23,109.31,109.4,109.27,109.37,36
20131201|2013-10-23 06:00,23,109.45,109.61,109.45,109.61,26
20131201|2013-10-23 06:30,23,109.65,109.76,109.56,109.67,55
20131201|2013-10-23 07:00,23,109.67,109.8,109.58,109.75,158
20131201|2013-10-23 07:30,23,109.73,109.94,109.6,109.6,144
20131201|2013-10-23 08:00,23,109.66,109.84,109.07,109.29,355
20131201|2013-10-23 08:30,23,109.34,109.41,109.14,109.19,133
20131201|2013-10-23 09:00,23,109.1,109.1,108.66,108.81,315
20131201|2013-10-23 09:30,23,108.7,108.88,108.5,108.68,216
20131201|2013-10-23 10:00,23,108.66,108.75,108.18,108.44,473
20131201|2013-10-23 10:30,23,108.51,108.76,108.36,108.47,252
20131201|2013-10-23 11:00,23,108.45,108.45,108.14,108.26,91
20131201|2013-10-23 11:30,23,108.26,108.35,108.19,108.26,87
20131201|2013-10-23 12:00,23,108.22,108.59,108.21,108.56,129
20131201|2013-10-23 12:30,23,108.55,108.55,108.27,108.41,55
20131201|2013-10-23 13:00,23,108.3,108.37,107.75,107.77,355
20131201|2013-10-23 13:30,23,107.76,107.8,107.57,107.67,41
20131201|2013-10-23 14:00,23,107.66,107.7,107.41,107.46,54
20131201|2013-10-23 14:30,23,107.45,107.52,107.33,107.49,15
20131201|2013-10-23 15:30,23,107.58,107.58,107.58,107.58,4
20131201|2013-10-23 20:00,24,107.7,107.7,107.7,107.7,1
20131201|2013-10-23 21:30,24,107.91,107.92,107.91,107.91,10
20131201|2013-10-23 22:00,24,107.92,107.92,107.85,107.85,2
20131201|2013-10-24 00:00,24,107.9,107.9,107.9,107.9,3
20131201|2013-10-24 00:30,24,107.96,107.96,107.96,107.96,1
20131201|2013-10-24 01:00,24,107.85,107.85,107.79,107.85,4
20131201|2013-10-24 01:30,24,107.82,108.09,107.82,108.02,52
20131201|2013-10-24 02:00,24,108.1,108.14,107.96,108.14,107
20131201|2013-10-24 02:30,24,107.97,108.21,107.96,108.21,32
20131201|2013-10-24 03:00,24,108.15,108.15,107.83,107.89,9
20131201|2013-10-24 03:30,24,107.79,108.03,107.79,107.91,31
20131201|2013-10-24 04:00,24,107.86,107.94,107.64,107.76,136
20131201|2013-10-24 04:30,24,107.63,107.69,107.59,107.69,27
20131201|2013-10-24 05:00,24,107.56,107.95,107.53,107.88,42
20131201|2013-10-24 05:30,24,107.82,107.89,107.76,107.83,13
20131201|2013-10-24 06:00,24,107.95,108.23,107.94,107.95,67
20131201|2013-10-24 06:30,24,107.95,108.02,107.75,107.77,33
20131201|2013-10-24 07:00,24,107.71,107.71,107.45,107.54,31
20131201|2013-10-24 07:30,24,107.53,107.55,107.2,107.21,78
20131201|2013-10-24 08:00,24,107.12,107.5,107.11,107.42,230
20131201|2013-10-24 08:30,24,107.33,107.53,107.24,107.26,137
20131201|2013-10-24 09:00,24,107.31,107.43,107.12,107.18,75
20131201|2013-10-24 09:30,24,107.16,107.49,107.02,107.49,173
20131201|2013-10-24 10:00,24,107.49,107.49,107.25,107.35,95
20131201|2013-10-24 10:30,24,107.36,107.43,107.27,107.4,47
20131201|2013-10-24 11:00,24,107.34,107.37,107,107.22,167
20131201|2013-10-24 11:30,24,107.24,107.3,106.95,107.16,91
20131201|2013-10-24 12:00,24,107.03,107.18,106.95,107.14,75
20131201|2013-10-24 12:30,24,107.15,107.29,107.01,107.02,47
20131201|2013-10-24 13:00,24,107.05,107.16,106.97,106.98,172
20131201|2013-10-24 13:30,24,107,107.07,106.98,106.99,71
20131201|2013-10-24 14:00,24,106.99,106.99,106.99,106.99,5
20131201|2013-10-24 14:30,24,106.97,106.97,106.88,106.95,30
20131201|2013-10-24 15:00,24,106.98,107.01,106.97,106.97,18
20131201|2013-10-24 15:30,24,106.97,107.02,106.97,106.97,14
20131201|2013-10-24 16:00,24,106.95,106.95,106.95,106.95,10
20131201|2013-10-24 19:00,25,107.03,107.03,107.03,107.03,1
20131201|2013-10-24 23:00,25,107.29,107.29,107.29,107.29,3
20131201|2013-10-25 01:00,25,107.1,107.1,106.94,106.94,15
20131201|2013-10-25 01:30,25,106.98,106.98,106.98,106.98,1
20131201|2013-10-25 02:00,25,106.9,106.9,106.73,106.77,18
20131201|2013-10-25 02:30,25,106.73,106.89,106.73,106.79,7
20131201|2013-10-25 03:00,25,106.76,106.76,106.54,106.59,71
20131201|2013-10-25 03:30,25,106.53,106.94,106.53,106.86,62
20131201|2013-10-25 04:00,25,106.78,106.8,106.68,106.77,25
20131201|2013-10-25 04:30,25,106.73,106.92,106.71,106.9,116
20131201|2013-10-25 05:00,25,106.85,106.89,106.84,106.89,24
20131201|2013-10-25 05:30,25,106.92,106.94,106.89,106.94,6
20131201|2013-10-25 06:00,25,106.97,107.17,106.89,106.89,42
20131201|2013-10-25 06:30,25,106.94,106.99,106.87,106.87,25
20131201|2013-10-25 07:00,25,106.83,106.99,106.71,106.93,162
20131201|2013-10-25 07:30,25,107.01,107.08,106.61,106.61,92
20131201|2013-10-25 08:00,25,106.59,106.74,106.41,106.7,201
20131201|2013-10-25 08:30,25,106.71,106.85,106.61,106.77,64
20131201|2013-10-25 09:00,25,106.84,107.32,106.68,106.75,218
20131201|2013-10-25 09:30,25,106.72,106.74,106.54,106.61,103
20131201|2013-10-25 10:00,25,106.57,106.79,106.48,106.51,192
20131201|2013-10-25 10:30,25,106.54,106.67,106.48,106.59,142
20131201|2013-10-25 11:00,25,106.52,106.57,106.28,106.3,67
20131201|2013-10-25 11:30,25,106.38,106.58,106.31,106.57,61
20131201|2013-10-25 12:00,25,106.55,106.66,106.54,106.62,33
20131201|2013-10-25 12:30,25,106.62,106.87,106.62,106.79,180
20131201|2013-10-25 13:00,25,106.86,106.93,106.54,106.92,124
20131201|2013-10-25 13:30,25,106.97,106.97,106.85,106.91,28
20131201|2013-10-25 14:00,25,107.07,107.07,107.07,107.07,3
20131201|2013-10-25 14:30,25,107.08,107.15,107.07,107.12,16
20131201|2013-10-25 15:00,25,107.23,107.23,107.23,107.23,1
20131201|2013-10-27 21:00,28,107.17,107.17,107.17,107.17,1
20131201|2013-10-27 23:30,28,107.15,107.15,107.15,107.15,1
20131201|2013-10-28 02:30,28,107.28,107.34,107.28,107.34,11
20131201|2013-10-28 03:00,28,107.29,107.29,107.28,107.28,6
20131201|2013-10-28 03:30,28,107.38,107.64,107.38,107.53,12
20131201|2013-10-28 04:00,28,107.62,107.97,107.62,107.91,42
20131201|2013-10-28 04:30,28,107.88,107.88,107.71,107.72,10
20131201|2013-10-28 05:00,28,107.7,107.7,107.59,107.67,22
20131201|2013-10-28 05:30,28,107.54,107.65,107.53,107.63,25
20131201|2013-10-28 06:00,28,107.61,107.62,107.39,107.42,37
20131201|2013-10-28 06:30,28,107.4,107.62,107.38,107.61,41
20131201|2013-10-28 07:00,28,107.64,107.76,107.56,107.67,60
20131201|2013-10-28 07:30,28,107.7,107.79,107.63,107.63,31
20131201|2013-10-28 08:00,28,107.55,108.45,107.54,108.26,239
20131201|2013-10-28 08:30,28,108.24,108.27,108,108.27,145
20131201|2013-10-28 09:00,28,108.21,108.48,108.2,108.37,141
20131201|2013-10-28 09:30,28,108.37,109.14,108.29,108.89,311
20131201|2013-10-28 10:00,28,108.84,109.27,108.8,109.22,185
20131201|2013-10-28 10:30,28,109.24,109.24,108.83,108.9,188
20131201|2013-10-28 11:00,28,109.1,109.21,108.57,108.57,136
20131201|2013-10-28 11:30,28,108.62,108.73,108.53,108.73,75
20131201|2013-10-28 12:00,28,108.79,109.02,108.77,108.95,27
20131201|2013-10-28 12:30,28,109,109.09,108.94,108.95,25
20131201|2013-10-28 13:00,28,108.99,109.69,108.88,109.6,392
20131201|2013-10-28 13:30,28,109.58,109.63,109.43,109.54,159
20131201|2013-10-28 14:00,28,109.54,109.56,109.5,109.5,21
20131201|2013-10-28 14:30,28,109.42,109.43,109.39,109.39,3
20131201|2013-10-28 15:00,28,109.38,109.47,109.36,109.47,7
20131201|2013-10-28 16:00,28,109.34,109.34,109.34,109.34,1
20131201|2013-10-28 19:00,29,109.27,109.27,109.17,109.17,3
20131201|2013-10-28 20:30,29,109.1,109.1,109.1,109.1,2
20131201|2013-10-28 21:30,29,109.05,109.05,109.02,109.02,16
20131201|2013-10-28 22:30,29,109.2,109.2,109.2,109.2,3
20131201|2013-10-29 02:00,29,109.1,109.1,109.1,109.1,4
20131201|2013-10-29 02:30,29,109.1,109.1,109.1,109.1,1
20131201|2013-10-29 03:00,29,109.16,109.4,109.16,109.4,7
20131201|2013-10-29 03:30,29,109.35,109.36,109.23,109.23,26
20131201|2013-10-29 04:00,29,109.37,109.38,109.1,109.1,40
20131201|2013-10-29 04:30,29,109.12,109.19,108.93,108.97,25
20131201|2013-10-29 05:00,29,108.97,109.2,108.97,109.14,17
20131201|2013-10-29 05:30,29,109.11,109.11,108.79,108.79,41
20131201|2013-10-29 06:00,29,108.83,109.08,108.83,109.08,39
20131201|2013-10-29 06:30,29,109.05,109.09,108.82,108.84,63
20131201|2013-10-29 07:00,29,108.75,109.03,108.58,109.03,124
20131201|2013-10-29 07:30,29,109,109.14,108.97,109.07,54
20131201|2013-10-29 08:00,29,108.98,109.07,108.73,108.92,75
20131201|2013-10-29 08:30,29,109.1,109.22,108.63,108.82,107
20131201|2013-10-29 09:00,29,108.76,109.19,108.76,108.88,102
20131201|2013-10-29 09:30,29,108.81,109,108.8,108.91,30
20131201|2013-10-29 10:00,29,108.89,108.9,108.75,108.77,36
20131201|2013-10-29 10:30,29,108.7,108.71,108.54,108.69,34
20131201|2013-10-29 11:00,29,108.75,108.89,108.64,108.75,68
20131201|2013-10-29 11:30,29,108.71,108.76,108.58,108.67,54
20131201|2013-10-29 12:00,29,108.64,108.76,108.64,108.76,16
20131201|2013-10-29 12:30,29,108.66,108.66,108.43,108.65,50
20131201|2013-10-29 13:00,29,108.71,108.82,108.71,108.79,30
20131201|2013-10-29 13:30,29,108.86,108.86,108.84,108.84,4
20131201|2013-10-29 14:00,29,108.81,108.86,108.77,108.77,30
20131201|2013-10-29 14:30,29,108.83,108.84,108.82,108.84,10
20131201|2013-10-29 15:00,29,108.81,108.82,108.78,108.78,5
20131201|2013-10-29 19:00,30,108.66,108.68,108.66,108.68,16
20131201|2013-10-29 22:30,30,108.77,108.78,108.77,108.78,7
20131201|2013-10-30 01:30,30,109.02,109.02,109.02,109.02,2
20131201|2013-10-30 02:00,30,108.95,108.95,108.95,108.95,1
20131201|2013-10-30 02:30,30,108.88,108.88,108.88,108.88,1
20131201|2013-10-30 03:00,30,109,109.07,109,109.07,3
20131201|2013-10-30 03:30,30,108.96,109.04,108.83,108.83,43
20131201|2013-10-30 04:00,30,108.8,109.12,108.8,109.12,9
20131201|2013-10-30 04:30,30,109.14,109.16,109.08,109.12,10
20131201|2013-10-30 05:00,30,109.09,109.63,109.09,109.61,50
20131201|2013-10-30 05:30,30,109.52,109.59,109.4,109.49,36
20131201|2013-10-30 06:00,30,109.43,109.48,109.28,109.4,74
20131201|2013-10-30 06:30,30,109.27,109.51,109.27,109.49,46
20131201|2013-10-30 07:00,30,109.5,109.54,109.07,109.13,82
20131201|2013-10-30 07:30,30,109.12,109.26,108.97,109.06,21
20131201|2013-10-30 08:00,30,109.1,109.26,109,109.01,52
20131201|2013-10-30 08:30,30,109.08,109.33,109.03,109.33,86
20131201|2013-10-30 09:00,30,109.21,109.29,109.13,109.17,33
20131201|2013-10-30 09:30,30,109.2,109.52,109.1,109.43,144
20131201|2013-10-30 10:00,30,109.47,109.49,109.31,109.47,58
20131201|2013-10-30 10:30,30,109.45,109.52,109.44,109.46,44
20131201|2013-10-30 11:00,30,109.5,109.63,109.37,109.37,118
20131201|2013-10-30 11:30,30,109.38,109.56,109.36,109.53,90
20131201|2013-10-30 12:00,30,109.51,109.51,109.34,109.34,101
20131201|2013-10-30 12:30,30,109.36,109.6,109.36,109.45,94
20131201|2013-10-30 13:00,30,109.29,109.92,109.29,109.89,256
20131201|2013-10-30 13:30,30,109.84,110.1,109.81,110.1,142
20131201|2013-10-30 14:00,30,110.01,110.12,109.98,110,40
20131201|2013-10-30 14:30,30,109.9,109.94,109.87,109.94,6
20131201|2013-10-30 15:00,30,109.95,109.95,109.9,109.9,5
20131201|2013-10-30 18:30,31,109.8,109.8,109.8,109.8,1
20131201|2013-10-30 20:00,31,109.59,109.59,109.59,109.59,1
20131201|2013-10-30 22:30,31,109.55,109.55,109.55,109.55,1
20131201|2013-10-31 01:00,31,109.53,109.53,109.52,109.52,4
20131201|2013-10-31 02:00,31,109.64,109.64,109.64,109.64,1
20131201|2013-10-31 03:00,31,109.57,109.57,109.32,109.38,13
20131201|2013-10-31 03:30,31,109.39,109.42,109.39,109.42,6
20131201|2013-10-31 04:00,31,109.41,109.71,109.38,109.59,35
20131201|2013-10-31 04:30,31,109.67,109.73,109.51,109.64,15
20131201|2013-10-31 05:00,31,109.64,109.64,109.53,109.53,18
20131201|2013-10-31 05:30,31,109.55,109.55,109.55,109.55,2
20131201|2013-10-31 06:00,31,109.63,109.64,109.62,109.64,8
20131201|2013-10-31 06:30,31,109.72,109.79,109.45,109.45,19
20131201|2013-10-31 07:00,31,109.48,109.72,109.48,109.66,222
20131201|2013-10-31 07:30,31,109.6,109.6,109.35,109.55,67
20131201|2013-10-31 08:00,31,109.55,109.6,109.28,109.32,103
20131201|2013-10-31 08:30,31,109.32,109.56,108.93,109.04,218
20131201|2013-10-31 09:00,31,109.03,109.09,108.82,108.98,105
20131201|2013-10-31 09:30,31,109.04,109.04,108.85,108.89,42
20131201|2013-10-31 10:00,31,108.82,108.87,108.56,108.67,103
20131201|2013-10-31 10:30,31,108.6,108.75,108.6,108.64,29
20131201|2013-10-31 11:00,31,108.67,108.8,108.59,108.66,209
20131201|2013-10-31 11:30,31,108.66,108.77,108.63,108.76,74
20131201|2013-10-31 12:00,31,108.78,109,108.71,108.88,98
20131201|2013-10-31 12:30,31,108.87,109.08,108.76,109.08,92
20131201|2013-10-31 13:00,31,109.07,109.48,108.77,108.8,313
20131201|2013-10-31 13:30,31,108.82,108.86,108.63,108.86,43
20131201|2013-10-31 14:00,31,108.86,108.96,108.85,108.96,5
20131201|2013-10-31 14:30,31,108.77,108.79,108.77,108.77,5
20131201|2013-10-31 15:30,31,108.92,108.92,108.92,108.92,1
20131201|2013-10-31 23:00,1,109.18,109.2,109.18,109.2,3
20131201|2013-11-01 01:00,1,109.3,109.39,109.3,109.3,13
20131201|2013-11-01 01:30,1,109.3,109.3,109.3,109.3,1
20131201|2013-11-01 02:00,1,109.19,109.19,109.19,109.19,1
20131201|2013-11-01 02:30,1,109.11,109.11,108.9,108.9,5
20131201|2013-11-01 03:00,1,108.96,109.1,108.83,109.1,13
20131201|2013-11-01 03:30,1,109.28,109.28,109.17,109.23,19
20131201|2013-11-01 04:00,1,109.17,109.17,109.02,109.07,16
20131201|2013-11-01 04:30,1,108.92,108.93,108.83,108.83,21
20131201|2013-11-01 05:00,1,108.84,108.86,108.82,108.82,10
20131201|2013-11-01 05:30,1,108.77,108.77,108.56,108.6,17
20131201|2013-11-01 06:00,1,108.61,108.61,108.51,108.56,7
20131201|2013-11-01 06:30,1,108.51,108.56,107.98,108.08,68
20131201|2013-11-01 07:00,1,108.07,108.07,107.52,107.65,210
20131201|2013-11-01 07:30,1,107.7,107.7,107.29,107.45,132
20131201|2013-11-01 08:00,1,107.4,107.45,107.1,107.29,147
20131201|2013-11-01 08:30,1,107.37,107.37,107,107.07,148
20131201|2013-11-01 09:00,1,107.06,107.13,106.64,106.8,244
20131201|2013-11-01 09:30,1,106.78,107.15,106.78,107.14,159
20131201|2013-11-01 10:00,1,107.1,107.1,106.74,106.79,181
20131201|2013-11-01 10:30,1,106.81,106.93,106.66,106.84,72
20131201|2013-11-01 11:00,1,106.75,106.87,106.57,106.78,91
20131201|2013-11-01 11:30,1,106.76,107.13,106.76,106.83,100
20131201|2013-11-01 12:00,1,106.74,106.75,106.62,106.64,68
20131201|2013-11-01 12:30,1,106.58,106.76,106.54,106.6,54
20131201|2013-11-01 13:00,1,106.62,106.76,105.82,105.85,424
20131201|2013-11-01 13:30,1,105.88,106.09,105.8,105.85,102
20131201|2013-11-01 14:00,1,105.83,105.95,105.79,105.95,9
20131201|2013-11-01 14:30,1,106.03,106.04,105.96,106.04,8
20131201|2013-11-01 15:00,1,106,106,105.96,105.97,6
20131201|2013-11-01 15:30,1,106.09,106.09,106.09,106.09,1
20131201|2013-11-03 19:00,4,105.97,105.97,105.97,105.97,2
20131201|2013-11-03 20:00,4,106.14,106.14,106.14,106.14,1
20131201|2013-11-03 21:30,4,106.26,106.26,106.26,106.26,1
20131201|2013-11-04 01:00,4,106.36,106.42,106.36,106.42,9
20131201|2013-11-04 02:00,4,106.36,106.43,106.29,106.43,21
20131201|2013-11-04 02:30,4,106.43,106.54,106.38,106.53,41
20131201|2013-11-04 03:00,4,106.45,106.5,106.38,106.44,27
20131201|2013-11-04 03:30,4,106.51,106.51,106.33,106.34,21
20131201|2013-11-04 04:00,4,106.3,106.3,106.3,106.3,5
20131201|2013-11-04 04:30,4,106.21,106.21,105.92,106.05,37
20131201|2013-11-04 05:00,4,106.12,106.12,106.04,106.04,3
20131201|2013-11-04 05:30,4,106.02,106.02,105.99,106,16
20131201|2013-11-04 06:00,4,105.87,105.88,105.34,105.52,78
20131201|2013-11-04 06:30,4,105.56,105.66,105.37,105.37,35
20131201|2013-11-04 07:00,4,105.31,105.43,105.14,105.16,122
20131201|2013-11-04 07:30,4,105.2,105.47,105.2,105.45,53
20131201|2013-11-04 08:00,4,105.4,105.7,105.4,105.56,123
20131201|2013-11-04 08:30,4,105.49,105.69,105.43,105.65,91
20131201|2013-11-04 09:00,4,105.65,106.15,105.65,105.97,257
20131201|2013-11-04 09:30,4,105.94,106,105.84,105.84,39
20131201|2013-11-04 10:00,4,105.83,105.9,105.74,105.77,191
20131201|2013-11-04 10:30,4,105.78,105.88,105.6,105.85,133
20131201|2013-11-04 11:00,4,105.85,106.32,105.77,106.27,190
20131201|2013-11-04 11:30,4,106.32,106.36,106.07,106.13,67
20131201|2013-11-04 12:00,4,106.08,106.15,106.02,106.12,67
20131201|2013-11-04 12:30,4,106.2,106.36,106.2,106.21,64
20131201|2013-11-04 13:00,4,106.25,106.5,106.06,106.28,260
20131201|2013-11-04 13:30,4,106.26,106.26,106.12,106.12,34
20131201|2013-11-04 14:00,4,106.17,106.17,106.08,106.08,7
20131201|2013-11-04 14:30,4,106.11,106.14,106.08,106.09,21
20131201|2013-11-04 15:00,4,106.22,106.26,106.22,106.24,7
20131201|2013-11-04 19:00,5,106.41,106.41,106.41,106.41,1
20131201|2013-11-05 01:00,5,106.4,106.4,106.36,106.36,2
20131201|2013-11-05 01:30,5,106.18,106.18,106.18,106.18,1
20131201|2013-11-05 02:00,5,106.04,106.33,105.98,106.33,11
20131201|2013-11-05 02:30,5,106.22,106.26,106.09,106.09,22
20131201|2013-11-05 03:00,5,106.19,106.28,106.19,106.28,3
20131201|2013-11-05 03:30,5,106.24,106.37,106.13,106.34,61
20131201|2013-11-05 04:00,5,106.39,106.49,106.32,106.4,39
20131201|2013-11-05 04:30,5,106.28,106.35,106.16,106.35,18
20131201|2013-11-05 05:00,5,106.39,106.49,106.33,106.49,15
20131201|2013-11-05 05:30,5,106.4,106.4,106.36,106.36,5
20131201|2013-11-05 06:00,5,106.41,106.47,106.37,106.47,16
20131201|2013-11-05 06:30,5,106.34,106.34,106.27,106.27,8
20131201|2013-11-05 07:00,5,106.36,106.42,106.36,106.42,16
20131201|2013-11-05 07:30,5,106.35,106.36,106.09,106.15,61
20131201|2013-11-05 08:00,5,106.08,106.11,105.9,106.05,86
20131201|2013-11-05 08:30,5,105.99,106.19,105.91,106,138
20131201|2013-11-05 09:00,5,106.01,106.01,105.61,105.67,193
20131201|2013-11-05 09:30,5,105.7,105.85,105.69,105.79,95
20131201|2013-11-05 10:00,5,105.72,105.77,105.6,105.65,122
20131201|2013-11-05 10:30,5,105.73,105.96,105.67,105.89,88
20131201|2013-11-05 11:00,5,105.85,105.85,105.69,105.73,41
20131201|2013-11-05 11:30,5,105.68,105.69,105.27,105.4,210
20131201|2013-11-05 12:00,5,105.31,105.49,105.27,105.44,52
20131201|2013-11-05 12:30,5,105.41,105.43,105.27,105.27,46
20131201|2013-11-05 13:00,5,105.26,105.54,105.2,105.35,90
20131201|2013-11-05 13:30,5,105.36,105.45,105.33,105.33,68
20131201|2013-11-05 14:00,5,105.31,105.44,105.31,105.43,35
20131201|2013-11-05 14:30,5,105.36,105.36,105.33,105.34,9
20131201|2013-11-05 15:00,5,105.32,105.32,105.32,105.32,1
20131201|2013-11-05 15:30,5,105.42,105.71,105.36,105.71,7
20131201|2013-11-05 20:30,6,105.88,105.88,105.88,105.88,1
20131201|2013-11-05 21:00,6,105.91,105.91,105.91,105.91,2
20131201|2013-11-05 22:30,6,105.98,105.98,105.98,105.98,1
20131201|2013-11-06 01:30,6,105.96,105.96,105.96,105.96,1
20131201|2013-11-06 02:00,6,105.82,105.89,105.8,105.89,16
20131201|2013-11-06 02:30,6,105.89,106.01,105.89,105.94,13
20131201|2013-11-06 03:00,6,106.05,106.13,106,106.13,28
20131201|2013-11-06 03:30,6,106.2,106.36,106.07,106.07,27
20131201|2013-11-06 04:00,6,106.06,106.23,105.99,106.16,25
20131201|2013-11-06 04:30,6,106.11,106.11,106.03,106.06,7
20131201|2013-11-06 05:00,6,106.13,106.19,106.13,106.16,6
20131201|2013-11-06 05:30,6,106.11,106.11,106.07,106.09,24
20131201|2013-11-06 06:00,6,106.09,106.11,106.09,106.11,8
20131201|2013-11-06 06:30,6,106.22,106.23,106.15,106.16,9
20131201|2013-11-06 07:00,6,106.06,106.1,105.93,105.95,45
20131201|2013-11-06 07:30,6,105.99,106.03,105.64,105.67,83
20131201|2013-11-06 08:00,6,105.64,105.9,105.58,105.58,164
20131201|2013-11-06 08:30,6,105.57,105.7,105.52,105.61,104
20131201|2013-11-06 09:00,6,105.63,105.76,105.58,105.72,179
20131201|2013-11-06 09:30,6,105.71,106.01,105.66,105.74,105
20131201|2013-11-06 10:00,6,105.74,106.35,105.69,106.11,161
20131201|2013-11-06 10:30,6,106.11,106.12,105.81,105.83,146
20131201|2013-11-06 11:00,6,105.79,105.95,105.72,105.92,53
20131201|2013-11-06 11:30,6,105.96,105.96,105.67,105.8,48
20131201|2013-11-06 12:00,6,105.79,105.8,105.61,105.66,117
20131201|2013-11-06 12:30,6,105.66,105.72,105.39,105.42,99
20131201|2013-11-06 13:00,6,105.45,105.55,105.19,105.22,248
20131201|2013-11-06 13:30,6,105.22,105.23,105.04,105.08,114
20131201|2013-11-06 14:00,6,105.05,105.1,105,105.08,18
20131201|2013-11-06 14:30,6,104.94,104.94,104.88,104.89,10
20131201|2013-11-06 15:00,6,104.9,104.95,104.9,104.95,5
20131201|2013-11-06 23:30,7,104.94,104.94,104.9,104.9,3
20131201|2013-11-07 00:00,7,104.95,104.95,104.95,104.95,1
20131201|2013-11-07 00:30,7,104.94,104.95,104.94,104.95,2
20131201|2013-11-07 01:00,7,104.98,105.01,104.88,104.93,17
20131201|2013-11-07 01:30,7,104.96,105.08,104.95,105.08,10
20131201|2013-11-07 02:00,7,105.11,105.13,104.65,104.73,42
20131201|2013-11-07 02:30,7,104.68,104.97,104.68,104.88,48
20131201|2013-11-07 03:00,7,104.74,104.74,104.4,104.42,44
20131201|2013-11-07 03:30,7,104.4,104.62,104.4,104.57,16
20131201|2013-11-07 04:00,7,104.54,104.54,104.3,104.39,62
20131201|2013-11-07 04:30,7,104.36,104.43,104.31,104.4,54
20131201|2013-11-07 05:00,7,104.37,104.48,104.37,104.48,27
20131201|2013-11-07 05:30,7,104.36,104.36,104.24,104.31,30
20131201|2013-11-07 06:00,7,104.39,104.53,104.37,104.43,45
20131201|2013-11-07 06:30,7,104.37,104.37,104.09,104.31,45
20131201|2013-11-07 07:00,7,104.3,104.53,104.26,104.36,30
20131201|2013-11-07 07:30,7,104.41,104.41,104.03,104.22,229
20131201|2013-11-07 08:00,7,104.19,104.21,103.92,104.09,97
20131201|2013-11-07 08:30,7,104.09,104.38,103.96,103.97,116
20131201|2013-11-07 09:00,7,103.94,104.07,103.63,103.63,224
20131201|2013-11-07 09:30,7,103.63,103.89,103.54,103.65,169
20131201|2013-11-07 10:00,7,103.63,103.95,103.63,103.76,181
20131201|2013-11-07 10:30,7,103.72,103.89,103.69,103.82,53
20131201|2013-11-07 11:00,7,103.86,103.91,103.8,103.91,62
20131201|2013-11-07 11:30,7,103.87,104.03,103.87,104.03,132
20131201|2013-11-07 12:00,7,103.98,103.99,103.55,103.58,207
20131201|2013-11-07 12:30,7,103.59,103.75,103.3,103.43,274
20131201|2013-11-07 13:00,7,103.44,103.56,103.24,103.49,193
20131201|2013-11-07 13:30,7,103.47,103.67,103.41,103.65,70
20131201|2013-11-07 14:00,7,103.68,103.7,103.53,103.53,17
20131201|2013-11-07 14:30,7,103.45,103.57,103.37,103.37,108
20131201|2013-11-07 15:00,7,103.4,103.4,103.35,103.36,9
20131201|2013-11-07 21:00,8,103.39,103.39,103.39,103.39,2
20131201|2013-11-07 22:00,8,103.26,103.26,103.26,103.26,2
20131201|2013-11-08 00:00,8,103.11,103.11,103,103,4
20131201|2013-11-08 00:30,8,103.08,103.26,103.08,103.26,11
20131201|2013-11-08 01:00,8,103.45,103.64,103.45,103.6,6
20131201|2013-11-08 01:30,8,103.62,103.62,103.58,103.58,9
20131201|2013-11-08 02:00,8,103.48,103.49,103.15,103.39,20
20131201|2013-11-08 02:30,8,103.44,103.71,103.42,103.71,13
20131201|2013-11-08 03:00,8,103.75,103.76,103.61,103.61,12
20131201|2013-11-08 03:30,8,103.69,103.96,103.69,103.96,40
20131201|2013-11-08 04:00,8,103.84,104.06,103.71,104.04,46
20131201|2013-11-08 04:30,8,104.06,104.08,103.79,103.79,50
20131201|2013-11-08 05:00,8,103.83,103.94,103.75,103.87,10
20131201|2013-11-08 05:30,8,103.85,103.85,103.68,103.68,13
20131201|2013-11-08 06:00,8,103.84,103.9,103.75,103.82,50
20131201|2013-11-08 06:30,8,103.76,103.87,103.75,103.79,38
20131201|2013-11-08 07:00,8,103.78,104.02,103.72,104.01,99
20131201|2013-11-08 07:30,8,103.99,104.12,103.57,103.65,91
20131201|2013-11-08 08:00,8,103.61,103.9,103.45,103.7,72
20131201|2013-11-08 08:30,8,103.69,103.9,103.62,103.65,71
20131201|2013-11-08 09:00,8,103.77,103.8,103.63,103.8,69
20131201|2013-11-08 09:30,8,103.69,103.99,103.61,103.96,95
20131201|2013-11-08 10:00,8,104,104.58,104,104.48,261
20131201|2013-11-08 10:30,8,104.43,104.66,104.31,104.56,157
20131201|2013-11-08 11:00,8,104.64,104.92,104.61,104.61,177
20131201|2013-11-08 11:30,8,104.61,104.62,104.49,104.55,56
20131201|2013-11-08 12:00,8,104.57,104.74,104.33,104.73,140
20131201|2013-11-08 12:30,8,104.7,104.73,104.49,104.54,33
20131201|2013-11-08 13:00,8,104.57,105.38,104.57,105.16,293
20131201|2013-11-08 13:30,8,105.16,105.29,105.04,105.04,105
20131201|2013-11-08 14:00,8,105.05,105.18,105.05,105.17,19
20131201|2013-11-08 14:30,8,105.14,105.14,105,105,13
20131201|2013-11-08 15:00,8,105,105,104.9,104.9,7
20131201|2013-11-10 19:30,11,105.65,105.67,105.65,105.67,8
20131201|2013-11-11 00:00,11,105.39,105.39,105.39,105.39,1
20131201|2013-11-11 00:30,11,105.42,105.46,105.41,105.41,9
20131201|2013-11-11 01:00,11,105.54,105.55,105.54,105.55,2
20131201|2013-11-11 01:30,11,105.47,105.52,105.47,105.52,10
20131201|2013-11-11 02:00,11,105.61,105.62,105.33,105.35,26
20131201|2013-11-11 02:30,11,105.38,105.54,105.31,105.54,16
20131201|2013-11-11 03:00,11,105.39,105.39,105.36,105.36,2
20131201|2013-11-11 03:30,11,105.37,105.51,105.35,105.51,23
20131201|2013-11-11 04:00,11,105.41,105.87,105.41,105.86,37
20131201|2013-11-11 04:30,11,105.85,105.9,105.8,105.8,20
20131201|2013-11-11 05:00,11,105.66,105.69,105.57,105.61,35
20131201|2013-11-11 05:30,11,105.59,105.65,105.59,105.63,14
20131201|2013-11-11 06:00,11,105.65,105.65,105.59,105.59,4
20131201|2013-11-11 06:30,11,105.39,105.41,105.37,105.41,7
20131201|2013-11-11 07:00,11,105.62,105.76,105.5,105.76,32
20131201|2013-11-11 07:30,11,105.83,105.92,105.76,105.78,38
20131201|2013-11-11 08:00,11,105.83,105.84,105.48,105.62,55
20131201|2013-11-11 08:30,11,105.58,105.89,105.56,105.85,65
20131201|2013-11-11 09:00,11,105.88,106.4,105.86,106.24,212
20131201|2013-11-11 09:30,11,106.22,106.37,105.87,106.17,161
20131201|2013-11-11 10:00,11,106.08,106.08,105.93,105.96,30
20131201|2013-11-11 10:30,11,105.93,106.18,105.89,105.98,94
20131201|2013-11-11 11:00,11,105.96,105.96,105.85,105.92,29
20131201|2013-11-11 11:30,11,105.9,106.13,105.88,106,58
20131201|2013-11-11 12:00,11,106.01,106.06,105.84,105.93,57
20131201|2013-11-11 12:30,11,105.93,106.02,105.87,106.02,26
20131201|2013-11-11 13:00,11,105.89,106.46,105.86,106.4,239
20131201|2013-11-11 13:30,11,106.4,106.42,106.33,106.33,91
20131201|2013-11-11 14:00,11,106.39,106.42,106.35,106.38,27
20131201|2013-11-11 14:30,11,106.46,106.49,106.46,106.49,10
20131201|2013-11-11 15:00,11,106.49,106.49,106.49,106.49,3
20131201|2013-11-11 23:30,12,106.19,106.19,106.19,106.19,2
20131201|2013-11-12 00:00,12,106.17,106.17,106.17,106.17,1
20131201|2013-11-12 02:00,12,106.14,106.2,106.14,106.2,5
20131201|2013-11-12 02:30,12,106.16,106.19,106.01,106.06,19
20131201|2013-11-12 03:00,12,105.88,105.97,105.88,105.92,3
20131201|2013-11-12 03:30,12,105.97,105.98,105.97,105.98,10
20131201|2013-11-12 04:00,12,106.1,106.55,106.1,106.3,20
20131201|2013-11-12 04:30,12,106.36,106.97,106.36,106.97,52
20131201|2013-11-12 05:00,12,106.91,106.91,106.72,106.72,22
20131201|2013-11-12 05:30,12,106.72,106.84,106.72,106.84,13
20131201|2013-11-12 06:00,12,106.8,106.8,106.73,106.73,7
20131201|2013-11-12 06:30,12,106.81,106.81,106.65,106.65,14
20131201|2013-11-12 07:00,12,106.59,106.82,106.59,106.77,48
20131201|2013-11-12 07:30,12,106.79,107.29,106.79,107.18,147
20131201|2013-11-12 08:00,12,107.02,107.02,106.76,106.82,105
20131201|2013-11-12 08:30,12,106.74,106.94,106.67,106.94,73
20131201|2013-11-12 09:00,12,106.86,107.35,106.77,107.02,268
20131201|2013-11-12 09:30,12,106.97,106.97,106.75,106.75,66
20131201|2013-11-12 10:00,12,106.74,106.83,106.43,106.53,81
20131201|2013-11-12 10:30,12,106.56,106.59,106.26,106.4,157
20131201|2013-11-12 11:00,12,106.36,106.38,106.16,106.27,74
20131201|2013-11-12 11:30,12,106.26,106.41,106.21,106.3,40
20131201|2013-11-12 12:00,12,106.24,106.39,105.94,106.23,80
20131201|2013-11-12 12:30,12,106.21,106.21,105.95,105.97,38
20131201|2013-11-12 13:00,12,106.03,106.03,105.53,105.93,195
20131201|2013-11-12 13:30,12,105.97,106.1,105.88,106.09,38
20131201|2013-11-12 14:00,12,106.09,106.09,106.05,106.05,3
20131201|2013-11-12 14:30,12,106.07,106.1,106.07,106.09,3
20131201|2013-11-12 15:00,12,106.15,106.15,106.09,106.11,50
20131201|2013-11-12 15:30,12,106.15,106.15,106.15,106.15,10
20131201|2013-11-13 00:00,13,106.02,106.02,106.02,106.02,2
20131201|2013-11-13 01:30,13,106.29,106.31,106.29,106.3,6
20131201|2013-11-13 02:00,13,106.11,106.11,106.11,106.11,2
20131201|2013-11-13 03:00,13,106.37,106.37,106.35,106.35,3
20131201|2013-11-13 03:30,13,106.49,106.49,106.44,106.44,4
20131201|2013-11-13 04:00,13,106.44,106.68,106.43,106.61,8
20131201|2013-11-13 04:30,13,106.86,106.93,106.86,106.93,4
20131201|2013-11-13 05:00,13,106.96,107.12,106.95,107.04,15
20131201|2013-11-13 05:30,13,107.05,107.19,106.99,106.99,12
20131201|2013-11-13 06:00,13,107.14,107.14,107.04,107.04,17
20131201|2013-11-13 06:30,13,107.12,107.12,107.12,107.12,1
20131201|2013-11-13 07:30,13,106.89,106.89,106.76,106.84,13
20131201|2013-11-13 08:00,13,106.84,107.1,106.79,106.8,34
20131201|2013-11-13 08:30,13,106.67,106.77,106.62,106.74,25
20131201|2013-11-13 09:00,13,106.93,107.04,106.91,107,18
20131201|2013-11-13 09:30,13,106.88,107.12,106.86,107.12,19
20131201|2013-11-13 10:00,13,107.15,107.32,106.97,107.08,39
20131201|2013-11-13 10:30,13,107.12,107.18,107.03,107.03,22
20131201|2013-11-13 11:00,13,107.03,107.03,106.89,106.9,7
20131201|2013-11-13 11:30,13,106.96,107.12,106.89,107.12,18
20131201|2013-11-13 12:00,13,106.99,107.05,106.97,107.05,5
20131201|2013-11-13 12:30,13,107.01,107.41,107.01,107.32,7
20131201|2013-11-13 13:00,13,107.23,107.41,106.98,107.18,91
20131201|2013-11-13 13:30,13,107.18,107.2,107.14,107.14,65
20131201|2013-11-13 14:00,13,107.27,107.3,107.27,107.3,6
20131201|2013-11-13 15:00,13,107.15,107.15,107.15,107.15,1
20131201|2013-11-13 18:30,14,107.14,107.14,107.14,107.14,1
20131201|2013-11-13 21:30,14,107.14,107.14,107.14,107.14,9
20131201|2013-11-14 02:00,14,107.39,107.53,107.39,107.53,4
20131201|2013-11-14 03:00,14,107.37,107.37,107.37,107.37,1
20131201|2013-11-14 04:00,14,107.52,107.61,107.52,107.61,2
20131201|2013-11-14 04:30,14,107.9,107.9,107.85,107.85,3
20131201|2013-11-14 05:30,14,107.6,107.6,107.6,107.6,1
20131201|2013-11-14 06:00,14,107.77,107.77,107.77,107.77,4
20131201|2013-11-14 07:00,14,107.7,107.85,107.7,107.85,2
20131201|2013-11-14 07:30,14,107.86,107.95,107.83,107.83,7
20131201|2013-11-14 08:00,14,107.83,108,107.81,107.81,5
20131201|2013-11-14 08:30,14,108.14,108.29,108.14,108.29,2
20131201|2013-11-14 09:00,14,108.43,108.5,108.27,108.28,5
20131201|2013-11-14 09:30,14,108.23,108.31,108.23,108.29,3
20131201|2013-11-14 10:00,14,108.3,108.53,108.3,108.53,11
20131201|2013-11-14 10:30,14,108.87,108.87,108.87,108.87,2
20131201|2013-11-14 11:00,14,108.73,108.74,108.7,108.7,44
20131201|2013-11-14 11:30,14,108.8,108.8,108.71,108.71,18
20131201|2013-11-14 12:00,14,108.48,108.49,108.48,108.49,9
20131201|2013-11-14 13:00,14,108.7,108.7,108.7,108.7,1
20140101|2013-03-01 09:30,1,104.02,104.02,104.02,104.02,1
20140101|2013-03-04 10:30,4,103.65,103.65,103.65,103.65,1
20140101|2013-06-07 09:30,7,102.26,102.26,102.26,102.26,1
20140101|2013-06-24 08:00,24,98.31,98.31,98.31,98.31,1
20140101|2013-06-24 14:30,24,99.21,99.21,99.21,99.21,1
20140101|2013-06-26 11:00,26,99.89,99.89,99.89,99.89,1
20140101|2013-06-26 11:30,26,99.7,99.7,99.7,99.7,1
20140101|2013-07-03 14:00,3,103.16,103.16,103.16,103.16,1
20140101|2013-07-05 11:00,5,104.11,104.11,104.11,104.11,1
20140101|2013-07-05 13:00,5,104.29,104.29,104.29,104.29,1
20140101|2013-07-09 12:00,9,104.42,104.42,104.42,104.42,1
20140101|2013-07-11 07:30,11,105.21,105.21,105.21,105.21,1
20140101|2013-07-15 07:30,15,104.92,104.92,104.92,104.92,1
20140101|2013-07-15 10:00,15,105.36,105.36,105.36,105.36,1
20140101|2013-07-17 10:00,17,106.13,106.13,106.13,106.13,1
20140101|2013-07-19 06:00,19,106.4,106.4,106.4,106.4,1
20140101|2013-07-22 12:00,22,105.18,105.18,105.18,105.18,3
20140101|2013-07-23 07:30,23,105.31,105.37,105.31,105.37,2
20140101|2013-07-23 08:00,23,105.45,105.54,105.36,105.53,5
20140101|2013-07-23 08:30,23,105.37,105.39,105.37,105.39,5
20140101|2013-07-23 09:00,23,105.46,105.46,105.32,105.43,3
20140101|2013-07-23 09:30,23,105.44,105.5,105.44,105.49,3
20140101|2013-07-23 10:00,23,105.52,105.52,105.47,105.47,2
20140101|2013-07-23 10:30,23,105.55,105.55,105.55,105.55,1
20140101|2013-07-23 11:00,23,105.5,105.54,105.48,105.49,27
20140101|2013-07-23 11:30,23,105.45,105.49,105.44,105.48,72
20140101|2013-07-24 04:00,24,105.21,105.21,105.14,105.14,2
20140101|2013-07-24 04:30,24,105.13,105.13,105.11,105.11,2
20140101|2013-07-24 05:30,24,105.2,105.2,105.19,105.19,2
20140101|2013-07-24 06:00,24,105.2,105.2,105.2,105.2,2
20140101|2013-07-24 07:00,24,105,105,104.93,104.97,5
20140101|2013-07-24 07:30,24,104.8,104.8,104.8,104.8,1
20140101|2013-07-24 08:00,24,104.79,104.82,104.79,104.82,2
20140101|2013-07-24 08:30,24,104.87,104.87,104.85,104.85,5
20140101|2013-07-24 09:00,24,104.75,104.75,104.75,104.75,1
20140101|2013-07-24 09:30,24,104.94,105.05,104.9,105.04,9
20140101|2013-07-24 10:00,24,104.94,104.94,104.72,104.76,6
20140101|2013-07-24 10:30,24,104.82,104.82,104.68,104.68,4
20140101|2013-07-29 11:30,29,104.98,104.98,104.98,104.98,2
20140101|2013-07-30 08:00,30,104.7,104.72,104.6,104.6,4
20140101|2013-07-30 08:30,30,104.6,104.71,104.6,104.65,8
20140101|2013-07-30 09:00,30,104.64,104.67,104.58,104.59,10
20140101|2013-07-30 09:30,30,104.59,104.59,104.41,104.42,7
20140101|2013-07-30 10:00,30,104.49,104.52,104.47,104.49,6
20140101|2013-07-30 13:00,30,104.4,104.4,104.38,104.4,4
20140101|2013-07-31 08:00,31,103.47,103.47,103.43,103.43,4
20140101|2013-08-01 05:30,1,106.29,106.29,106.29,106.29,2
20140101|2013-08-02 13:30,2,106.04,106.04,106.04,106.04,4
20140101|2013-08-05 13:30,5,105.88,105.88,105.88,105.88,4
20140101|2013-08-06 10:30,6,104.9,104.9,104.71,104.71,15
20140101|2013-08-06 11:00,6,104.96,105.18,104.94,105.1,69
20140101|2013-08-06 11:30,6,105.03,105.04,105.01,105.03,15
20140101|2013-08-08 12:00,8,103,103,103,103,2
20140101|2013-08-12 03:30,12,104.57,104.57,104.57,104.57,1
20140101|2013-08-12 13:00,12,105.58,105.58,105.58,105.58,1
20140101|2013-08-13 03:00,13,106.27,106.53,106.27,106.53,2
20140101|2013-08-13 03:30,13,106.31,106.4,106.31,106.4,2
20140101|2013-08-13 04:00,13,106.51,106.51,106.51,106.51,1
20140101|2013-08-13 04:30,13,106.41,106.41,106.41,106.41,1
20140101|2013-08-13 05:30,13,106.28,106.28,106.17,106.17,4
20140101|2013-08-13 06:00,13,106.23,106.23,106.23,106.23,1
20140101|2013-08-13 06:30,13,106.3,106.3,106.3,106.3,1
20140101|2013-08-13 07:00,13,106.47,106.47,106.47,106.47,1
20140101|2013-08-13 08:00,13,106.19,106.19,105.97,106.06,9
20140101|2013-08-13 08:30,13,106,106.04,105.99,106.02,4
20140101|2013-08-13 09:00,13,105.94,105.97,105.76,105.97,6
20140101|2013-08-13 09:30,13,106.05,106.35,106.05,106.35,3
20140101|2013-08-13 10:00,13,106.33,106.38,106.24,106.24,4
20140101|2013-08-13 11:00,13,106.03,106.09,106.03,106.09,5
20140101|2013-08-13 12:00,13,106.32,106.32,106.3,106.3,3
20140101|2013-08-13 12:30,13,106.35,106.53,106.35,106.53,9
20140101|2013-08-13 13:00,13,106.61,106.7,106.49,106.52,12
20140101|2013-08-14 03:00,14,105.97,105.99,105.97,105.99,2
20140101|2013-08-14 03:30,14,105.98,105.98,105.98,105.98,1
20140101|2013-08-14 04:00,14,105.89,105.89,105.89,105.89,1
20140101|2013-08-14 04:30,14,105.81,105.81,105.8,105.8,2
20140101|2013-08-14 05:00,14,105.87,105.87,105.84,105.84,2
20140101|2013-08-14 06:00,14,105.79,105.79,105.79,105.79,1
20140101|2013-08-14 08:00,14,106.09,106.09,105.94,105.94,4
20140101|2013-08-14 08:30,14,106.13,106.13,106.13,106.13,1
20140101|2013-08-14 09:00,14,106,106.17,106,106.17,3
20140101|2013-08-14 09:30,14,106.27,106.4,106.16,106.16,6
20140101|2013-08-14 10:00,14,106.14,106.24,106.07,106.24,20
20140101|2013-08-15 02:00,15,106.96,107.08,106.96,107.08,2
20140101|2013-08-15 02:30,15,107.03,107.03,107.03,107.03,1
20140101|2013-08-15 03:00,15,107.1,107.5,107.1,107.45,7
20140101|2013-08-15 04:00,15,107.5,107.5,107.5,107.5,6
20140101|2013-08-15 04:30,15,107.47,107.5,107.45,107.46,15
20140101|2013-08-15 05:30,15,107.25,107.25,107.25,107.25,1
20140101|2013-08-15 06:30,15,107.14,107.14,107.14,107.14,1
20140101|2013-08-15 07:00,15,107.23,107.23,107.23,107.23,1
20140101|2013-08-15 07:30,15,107.03,107.03,106.9,106.9,3
20140101|2013-08-15 08:00,15,107.2,107.36,107.2,107.35,3
20140101|2013-08-15 08:30,15,107.21,107.21,106.97,107.02,5
20140101|2013-08-15 09:00,15,106.99,106.99,106.82,106.96,9
20140101|2013-08-15 09:30,15,106.96,107.26,106.96,107.26,11
20140101|2013-08-15 10:00,15,107.39,107.39,107.39,107.39,11
20140101|2013-08-15 19:00,16,107.29,107.29,107.29,107.29,1
20140101|2013-08-16 02:30,16,107.49,107.49,107.49,107.49,1
20140101|2013-08-16 03:00,16,107.26,107.26,107.26,107.26,2
20140101|2013-08-16 03:30,16,107.13,107.17,107.13,107.15,3
20140101|2013-08-16 04:00,16,107.2,107.2,107.2,107.2,1
20140101|2013-08-16 04:30,16,107.15,107.15,107.15,107.15,1
20140101|2013-08-16 06:00,16,107.55,107.55,107.55,107.55,1
20140101|2013-08-16 07:00,16,107.66,107.66,107.66,107.66,1
20140101|2013-08-16 07:30,16,107.57,107.57,107.57,107.57,1
20140101|2013-08-16 08:00,16,107.47,107.48,107.46,107.46,3
20140101|2013-08-16 08:30,16,107.39,107.74,107.39,107.68,6
20140101|2013-08-16 09:30,16,107.67,107.71,107.67,107.7,3
20140101|2013-08-16 10:00,16,107.77,107.82,107.77,107.82,4
20140101|2013-08-16 10:30,16,107.77,107.77,107.77,107.77,1
20140101|2013-08-16 11:00,16,107.43,107.43,106.89,106.89,9
20140101|2013-08-16 11:30,16,107.06,107.18,107.06,107.16,3
20140101|2013-08-16 12:00,16,107.05,107.33,106.97,107.33,4
20140101|2013-08-16 12:30,16,107.34,107.43,107.34,107.43,2
20140101|2013-08-16 13:00,16,107.47,107.63,107.47,107.63,4
20140101|2013-08-19 02:30,19,107.42,107.7,107.42,107.67,4
20140101|2013-08-19 03:00,19,107.62,107.62,107.58,107.58,3
20140101|2013-08-19 04:00,19,107.72,107.72,107.72,107.72,1
20140101|2013-08-19 05:00,19,107.75,107.77,107.75,107.77,2
20140101|2013-08-19 07:30,19,107.53,107.53,107.45,107.45,3
20140101|2013-08-19 08:00,19,107.33,107.44,107.33,107.44,3
20140101|2013-08-19 08:30,19,107.84,107.91,107.73,107.91,5
20140101|2013-08-19 09:00,19,107.96,108,107.96,108,44
20140101|2013-08-19 09:30,19,107.99,108.13,107.99,108.1,4
20140101|2013-08-19 10:00,19,108.07,108.11,107.89,107.89,4
20140101|2013-08-19 11:30,19,107.4,107.4,107.4,107.4,14
20140101|2013-08-20 00:00,20,106.92,106.92,106.92,106.92,1
20140101|2013-08-20 02:00,20,106.4,106.4,106.4,106.4,1
20140101|2013-08-20 03:00,20,106.71,106.79,106.71,106.79,2
20140101|2013-08-20 03:30,20,106.5,106.5,106.5,106.5,1
20140101|2013-08-20 04:30,20,106.98,106.98,106.98,106.98,1
20140101|2013-08-20 05:00,20,106.95,106.95,106.95,106.95,9
20140101|2013-08-20 06:30,20,106.83,106.83,106.82,106.82,2
20140101|2013-08-20 07:30,20,106.75,106.75,106.68,106.68,3
20140101|2013-08-20 08:00,20,106.5,106.5,106.5,106.5,1
20140101|2013-08-20 08:30,20,106.5,106.69,106.5,106.66,8
20140101|2013-08-20 09:00,20,106.79,106.81,106.7,106.76,14
20140101|2013-08-20 09:30,20,106.9,107.13,106.89,107.13,18
20140101|2013-08-20 10:00,20,107.25,107.36,107.09,107.36,6
20140101|2013-08-20 10:30,20,107.43,107.57,107.43,107.57,6
20140101|2013-08-20 11:00,20,107.84,107.84,107.84,107.84,1
20140101|2013-08-20 11:30,20,107.64,107.64,107.64,107.64,1
20140101|2013-08-20 12:00,20,107.95,107.97,107.95,107.97,6
20140101|2013-08-20 12:30,20,107.89,107.91,107.67,107.83,5
20140101|2013-08-20 13:00,20,107.74,107.74,107.36,107.46,12
20140101|2013-08-20 13:30,20,107.49,107.5,107.41,107.41,6
20140101|2013-08-20 14:00,20,107.51,107.51,107.51,107.51,1
20140101|2013-08-21 03:00,21,106.89,106.89,106.89,106.89,1
20140101|2013-08-21 03:30,21,106.85,106.85,106.77,106.77,3
20140101|2013-08-21 04:00,21,106.89,107.05,106.89,107.05,2
20140101|2013-08-21 04:30,21,106.97,106.97,106.97,106.97,1
20140101|2013-08-21 05:30,21,107.12,107.12,107.12,107.12,1
20140101|2013-08-21 06:00,21,107.06,107.06,107.06,107.06,1
20140101|2013-08-21 06:30,21,106.98,107.19,106.98,107.15,4
20140101|2013-08-21 07:00,21,107.08,107.08,107.06,107.06,26
20140101|2013-08-21 08:00,21,107.22,107.22,107.11,107.11,3
20140101|2013-08-21 08:30,21,107.11,107.11,106.93,107.11,61
20140101|2013-08-21 09:00,21,107.1,107.26,107.04,107.12,48
20140101|2013-08-21 09:30,21,107.05,107.48,107.05,107.42,24
20140101|2013-08-21 10:00,21,107.33,107.33,107.04,107.25,76
20140101|2013-08-21 10:30,21,107.41,107.41,107.25,107.26,5
20140101|2013-08-21 11:00,21,107.41,107.41,107.12,107.21,8
20140101|2013-08-21 11:30,21,107.24,107.29,107.23,107.28,9
20140101|2013-08-21 12:00,21,107.25,107.41,107.25,107.41,2
20140101|2013-08-21 12:30,21,107.39,107.44,107.27,107.27,5
20140101|2013-08-21 13:00,21,107.23,107.4,107.1,107.22,18
20140101|2013-08-21 13:30,21,107.45,107.45,107.4,107.4,2
20140101|2013-08-22 02:00,22,107.11,107.14,107.11,107.13,3
20140101|2013-08-22 02:30,22,107.33,107.33,107.3,107.3,67
20140101|2013-08-22 03:00,22,107.46,107.63,107.34,107.34,7
20140101|2013-08-22 03:30,22,107.46,107.46,107.46,107.46,1
20140101|2013-08-22 04:30,22,107.31,107.31,107.31,107.31,1
20140101|2013-08-22 06:00,22,107.45,107.45,107.4,107.42,3
20140101|2013-08-22 06:30,22,107.4,107.4,107.4,107.4,1
20140101|2013-08-22 07:30,22,107.3,107.3,107.3,107.3,1
20140101|2013-08-22 08:00,22,107.38,107.42,107.18,107.21,10
20140101|2013-08-22 08:30,22,107.21,107.38,107.12,107.31,12
20140101|2013-08-22 09:00,22,107.28,107.37,107.27,107.28,7
20140101|2013-08-22 09:30,22,107.52,107.52,107.26,107.34,8
20140101|2013-08-22 10:00,22,107.26,107.28,107.12,107.13,16
20140101|2013-08-22 10:30,22,107.12,107.47,107.05,107.05,56
20140101|2013-08-22 11:00,22,107.2,107.2,107.2,107.2,1
20140101|2013-08-22 11:30,22,107.08,107.08,106.88,106.92,18
20140101|2013-08-22 12:00,22,107,107.21,107,107.21,19
20140101|2013-08-22 12:30,22,107.22,107.26,107.15,107.23,11
20140101|2013-08-22 13:00,22,107.24,107.33,107.2,107.28,12
20140101|2013-08-22 13:30,22,107.26,107.27,107.26,107.27,3
20140101|2013-08-23 02:00,23,107.25,107.25,107.25,107.25,1
20140101|2013-08-23 02:30,23,107.28,107.28,107.28,107.28,1
20140101|2013-08-23 03:00,23,107.48,107.48,107.45,107.45,2
20140101|2013-08-23 04:30,23,107.32,107.32,107.32,107.32,1
20140101|2013-08-23 06:00,23,107.4,107.4,107.4,107.4,1
20140101|2013-08-23 06:30,23,107.34,107.57,107.34,107.57,4
20140101|2013-08-23 07:00,23,107.53,107.53,107.53,107.53,1
20140101|2013-08-23 07:30,23,107.5,107.5,107.5,107.5,1
20140101|2013-08-23 08:00,23,107.36,107.58,107.36,107.58,5
20140101|2013-08-23 08:30,23,107.54,107.55,107.3,107.33,12
20140101|2013-08-23 09:00,23,107.3,107.51,107.3,107.51,9
20140101|2013-08-23 09:30,23,107.54,108.38,107.54,108.12,49
20140101|2013-08-23 10:00,23,108.01,108.33,108.01,108.2,18
20140101|2013-08-23 11:00,23,108.11,108.18,108.09,108.09,6
20140101|2013-08-23 11:30,23,108.18,108.18,108.18,108.18,2
20140101|2013-08-23 12:30,23,108.03,108.03,108.03,108.03,1
20140101|2013-08-23 13:00,23,108.15,108.15,108.15,108.15,1
20140101|2013-08-23 13:30,23,108.12,108.12,108.11,108.12,3
20140101|2013-08-26 08:30,26,107.92,107.92,107.92,107.92,1
20140101|2013-08-26 09:00,26,107.79,107.86,107.79,107.84,4
20140101|2013-08-26 10:00,26,108.16,108.16,108.09,108.14,3
20140101|2013-08-26 10:30,26,108.05,108.05,107.79,107.79,3
20140101|2013-08-26 12:30,26,108.08,108.09,108.08,108.09,2
20140101|2013-08-26 13:00,26,108.07,108.07,107.72,107.72,3
20140101|2013-08-26 13:30,26,107.73,107.73,107.73,107.73,2
20140101|2013-08-27 03:00,27,107.96,107.96,107.96,107.96,1
20140101|2013-08-27 04:00,27,108.26,108.26,108.26,108.26,1
20140101|2013-08-27 04:30,27,108.31,108.6,108.31,108.6,27
20140101|2013-08-27 05:00,27,108.59,108.59,108.52,108.52,59
20140101|2013-08-27 05:30,27,108.59,108.61,108.59,108.61,3
20140101|2013-08-27 06:00,27,108.61,108.96,108.61,108.96,4
20140101|2013-08-27 06:30,27,109.2,109.34,109.2,109.25,7
20140101|2013-08-27 07:00,27,109.31,109.64,109.31,109.41,15
20140101|2013-08-27 07:30,27,109.33,109.42,109.23,109.4,10
20140101|2013-08-27 08:00,27,109.42,110,109.42,110,184
20140101|2013-08-27 08:30,27,110,110.03,109.8,110.03,4
20140101|2013-08-27 09:00,27,110.11,110.15,110.02,110.02,6
20140101|2013-08-27 09:30,27,110.17,110.35,110.08,110.35,5
20140101|2013-08-27 10:00,27,110.51,110.63,110.51,110.6,22
20140101|2013-08-27 10:30,27,110.65,110.65,110.63,110.63,14
20140101|2013-08-27 11:30,27,110.85,110.85,110.85,110.85,1
20140101|2013-08-27 12:00,27,110.67,110.78,110.67,110.72,3
20140101|2013-08-27 13:00,27,110.86,110.86,110.86,110.86,2
20140101|2013-08-27 13:30,27,110.81,110.81,110.81,110.81,1
20140101|2013-08-27 15:00,27,110.84,110.84,110.84,110.84,2
20140101|2013-08-28 01:00,28,113.06,113.06,113.06,113.06,2
20140101|2013-08-28 01:30,28,112.42,112.42,112.3,112.3,2
20140101|2013-08-28 02:00,28,112.21,112.21,111.98,111.98,4
20140101|2013-08-28 02:30,28,111.84,112.13,111.84,112.13,5
20140101|2013-08-28 03:00,28,112.27,112.27,111.84,111.84,4
20140101|2013-08-28 03:30,28,111.88,111.98,111.75,111.82,5
20140101|2013-08-28 04:00,28,111.6,111.6,111.32,111.56,19
20140101|2013-08-28 04:30,28,111.71,111.71,111.71,111.71,1
20140101|2013-08-28 05:00,28,111.58,111.58,111.58,111.58,4
20140101|2013-08-28 05:30,28,111.59,111.59,111.53,111.58,6
20140101|2013-08-28 06:00,28,111.61,111.69,111.61,111.69,3
20140101|2013-08-28 06:30,28,111.74,111.97,111.74,111.94,5
20140101|2013-08-28 07:00,28,112.03,112.16,112.03,112.07,5
20140101|2013-08-28 07:30,28,112.15,112.59,112.15,112.59,4
20140101|2013-08-28 08:00,28,111.78,111.87,111.36,111.87,21
20140101|2013-08-28 08:30,28,111.94,111.94,111.63,111.84,24
20140101|2013-08-28 09:00,28,111.82,111.94,111.82,111.94,6
20140101|2013-08-28 09:30,28,112.03,112.29,112.03,112.21,5
20140101|2013-08-28 10:00,28,112.32,112.32,111.75,111.75,23
20140101|2013-08-28 10:30,28,111.75,112.06,111.75,111.93,11
20140101|2013-08-28 11:00,28,111.99,112,111.72,111.81,9
20140101|2013-08-28 11:30,28,111.86,111.95,111.81,111.95,6
20140101|2013-08-28 12:00,28,111.96,111.96,111.93,111.93,2
20140101|2013-08-28 12:30,28,112.11,112.11,112.1,112.1,2
20140101|2013-08-28 13:00,28,112.3,112.63,112.25,112.63,10
20140101|2013-08-28 13:30,28,112.69,112.69,112.52,112.52,3
20140101|2013-08-29 01:30,29,111.41,111.41,111.41,111.41,1
20140101|2013-08-29 02:00,29,111.73,111.73,111.37,111.37,3
20140101|2013-08-29 02:30,29,111.38,111.38,111.38,111.38,1
20140101|2013-08-29 03:00,29,111.62,111.62,111.62,111.62,1
20140101|2013-08-29 03:30,29,111.63,111.63,111.63,111.63,1
20140101|2013-08-29 04:00,29,111.52,111.92,111.52,111.92,5
20140101|2013-08-29 04:30,29,111.86,111.86,111.86,111.86,1
20140101|2013-08-29 05:00,29,112.01,112.01,111.82,111.87,6
20140101|2013-08-29 05:30,29,112.07,112.07,112,112,2
20140101|2013-08-29 06:00,29,111.97,111.97,111.72,111.72,7
20140101|2013-08-29 06:30,29,111.75,111.85,111.75,111.85,4
20140101|2013-08-29 07:00,29,111.85,112.16,111.85,112.16,4
20140101|2013-08-29 09:00,29,112.07,112.07,112.04,112.04,3
20140101|2013-08-29 09:30,29,111.89,111.89,111.77,111.88,6
20140101|2013-08-29 10:00,29,112.02,112.02,112.02,112.02,1
20140101|2013-08-29 11:00,29,111.92,111.94,111.92,111.94,2
20140101|2013-08-29 11:30,29,112.19,112.19,112.07,112.09,5
20140101|2013-08-29 12:00,29,112.57,112.57,112.57,112.57,1
20140101|2013-08-29 12:30,29,112.41,112.41,112.41,112.41,2
20140101|2013-08-29 13:00,29,112.3,112.3,111.36,111.36,7
20140101|2013-08-29 13:30,29,111.46,111.51,111.41,111.51,5
20140101|2013-08-29 19:30,30,110,110,110,110,1
20140101|2013-08-30 01:00,30,110.48,110.48,110.48,110.48,2
20140101|2013-08-30 02:30,30,111.23,111.23,111.23,111.23,1
20140101|2013-08-30 03:00,30,111.29,111.29,110.93,110.93,3
20140101|2013-08-30 04:30,30,110.81,110.81,110.81,110.81,1
20140101|2013-08-30 05:00,30,110.83,110.85,110.83,110.83,39
20140101|2013-08-30 06:00,30,111.05,111.12,111.05,111.08,3
20140101|2013-08-30 07:00,30,110.79,110.79,110.79,110.79,1
20140101|2013-08-30 07:30,30,110.61,110.65,110.61,110.65,2
20140101|2013-08-30 08:00,30,110.95,110.95,110.88,110.88,2
20140101|2013-08-30 08:30,30,110.85,110.85,110.79,110.82,3
20140101|2013-08-30 09:00,30,111.02,111.08,111.02,111.08,4
20140101|2013-08-30 10:00,30,110.92,110.92,110.72,110.75,50
20140101|2013-08-30 10:30,30,110.71,110.74,109.91,110,10
20140101|2013-08-30 11:00,30,110.14,110.3,110.14,110.3,17
20140101|2013-08-30 11:30,30,109.61,109.98,109.61,109.98,2
20140101|2013-08-30 12:00,30,109.81,110.63,109.81,110.29,8
20140101|2013-08-30 12:30,30,110.18,110.18,110.06,110.06,3
20140101|2013-08-30 13:00,30,109.96,110.07,109.96,110.07,3
20140101|2013-08-30 14:00,30,110.08,110.08,110.08,110.08,1
20140101|2013-09-02 02:00,3,109.06,109.37,109.06,109.37,2
20140101|2013-09-02 02:30,3,109.35,109.56,109.35,109.56,4
20140101|2013-09-02 03:00,3,109.4,109.43,109.37,109.43,4
20140101|2013-09-02 03:30,3,109.44,109.44,109.44,109.44,1
20140101|2013-09-02 04:00,3,109.26,109.69,109.25,109.62,6
20140101|2013-09-02 04:30,3,109.68,109.85,109.68,109.81,6
20140101|2013-09-02 05:00,3,109.9,109.9,109.8,109.84,3
20140101|2013-09-02 06:00,3,110.31,110.31,110.31,110.31,1
20140101|2013-09-02 07:30,3,109.96,109.96,109.96,109.96,1
20140101|2013-09-02 08:00,3,109.87,109.97,109.67,109.95,5
20140101|2013-09-02 08:30,3,110,110,110,110,1
20140101|2013-09-02 09:30,3,109.91,109.91,109.86,109.86,2
20140101|2013-09-02 10:00,3,109.43,109.43,109.43,109.43,1
20140101|2013-09-02 10:30,3,109.48,109.69,109.48,109.67,5
20140101|2013-09-03 02:30,3,109.81,109.98,109.81,109.98,3
20140101|2013-09-03 03:00,3,110.1,110.16,110.1,110.16,3
20140101|2013-09-03 03:30,3,110.12,110.83,110.12,110.58,23
20140101|2013-09-03 08:30,3,110.02,110.1,110,110.1,5
20140101|2013-09-03 09:00,3,110.21,110.7,110.2,110.25,16
20140101|2013-09-03 09:30,3,110.44,110.53,110.39,110.39,8
20140101|2013-09-03 10:00,3,110.08,110.08,110.08,110.08,1
20140101|2013-09-03 10:30,3,110.45,110.52,110.44,110.52,7
20140101|2013-09-03 11:00,3,110.54,110.78,110.54,110.78,4
20140101|2013-09-03 11:30,3,110.81,110.81,110.6,110.6,2
20140101|2013-09-03 12:30,3,111,111,111,111,1
20140101|2013-09-03 13:00,3,110.84,110.87,110.65,110.87,3
20140101|2013-09-03 13:30,3,110.94,110.94,110.94,110.94,4
20140101|2013-09-03 20:00,4,110.8,110.8,110.8,110.8,1
20140101|2013-09-03 23:30,4,110.84,110.84,110.84,110.84,2
20140101|2013-09-04 06:30,4,110.69,110.69,110.69,110.69,1
20140101|2013-09-04 08:00,4,109.94,109.94,109.94,109.94,1
20140101|2013-09-04 08:30,4,109.83,110.07,109.83,109.91,48
20140101|2013-09-04 09:00,4,110.14,110.14,110.14,110.14,1
20140101|2013-09-04 09:30,4,110.14,110.21,110.14,110.15,6
20140101|2013-09-04 10:00,4,110.42,110.64,110.41,110.64,13
20140101|2013-09-04 10:30,4,110.68,110.71,110.62,110.71,5
20140101|2013-09-04 11:00,4,110.62,110.66,110.6,110.6,28
20140101|2013-09-04 11:30,4,110.5,110.61,110.5,110.6,21
20140101|2013-09-04 12:30,4,110.33,110.33,110.22,110.22,2
20140101|2013-09-04 13:00,4,110.36,110.36,110.36,110.36,1
20140101|2013-09-05 01:30,5,110.58,110.58,110.58,110.58,1
20140101|2013-09-05 03:00,5,111.01,111.01,110.88,110.88,62
20140101|2013-09-05 03:30,5,110.86,110.91,110.86,110.87,4
20140101|2013-09-05 05:00,5,110.89,110.89,110.89,110.89,1
20140101|2013-09-05 05:30,5,110.88,110.88,110.88,110.88,1
20140101|2013-09-05 06:30,5,110.89,110.89,110.89,110.89,1
20140101|2013-09-05 07:00,5,110.91,110.91,110.91,110.91,1
20140101|2013-09-05 07:30,5,110.71,110.71,110.63,110.63,3
20140101|2013-09-05 08:00,5,110.68,110.95,110.68,110.92,4
20140101|2013-09-05 08:30,5,110.9,110.92,110.36,110.43,23
20140101|2013-09-05 09:00,5,110.32,110.5,110.13,110.5,21
20140101|2013-09-05 09:30,5,110.47,110.63,110.46,110.57,15
20140101|2013-09-05 10:00,5,110.49,111.03,110.49,111.03,23
20140101|2013-09-05 10:30,5,110.98,110.98,110.77,110.87,9
20140101|2013-09-05 11:00,5,110.84,110.96,110.84,110.96,5
20140101|2013-09-05 11:30,5,110.98,110.98,110.85,110.85,36
20140101|2013-09-05 12:00,5,110.64,110.64,110.6,110.6,3
20140101|2013-09-05 12:30,5,110.6,110.6,110.6,110.6,1
20140101|2013-09-05 13:00,5,110.7,110.7,110.7,110.7,1
20140101|2013-09-05 13:30,5,110.68,110.68,110.68,110.68,1
20140101|2013-09-06 01:30,6,110.6,110.6,110.6,110.6,1
20140101|2013-09-06 02:00,6,110.68,110.68,110.68,110.68,1
20140101|2013-09-06 03:00,6,110.61,110.92,110.61,110.92,3
20140101|2013-09-06 03:30,6,110.75,110.85,110.75,110.85,21
20140101|2013-09-06 04:00,6,110.81,110.81,110.81,110.81,1
20140101|2013-09-06 05:30,6,110.73,110.73,110.73,110.73,1
20140101|2013-09-06 06:00,6,110.73,111.01,110.73,110.91,7
20140101|2013-09-06 07:30,6,111.11,111.17,111.11,111.17,2
20140101|2013-09-06 08:00,6,111.26,111.26,111.26,111.26,1
20140101|2013-09-06 08:30,6,111.08,111.16,111.04,111.04,4
20140101|2013-09-06 09:00,6,111.18,111.37,111.07,111.34,10
20140101|2013-09-06 09:30,6,111.42,111.47,111.32,111.36,18
20140101|2013-09-06 10:00,6,111.59,111.87,111.59,111.84,12
20140101|2013-09-06 10:30,6,111.71,111.71,111.36,111.36,3
20140101|2013-09-06 11:00,6,111.23,111.28,111.23,111.28,3
20140101|2013-09-06 12:30,6,111.65,111.65,111.32,111.32,6
20140101|2013-09-06 13:00,6,111.55,111.61,111.48,111.61,3
20140101|2013-09-06 13:30,6,111.4,111.4,111.37,111.37,3
20140101|2013-09-09 02:00,9,111,111,111,111,1
20140101|2013-09-09 02:30,9,111.14,111.14,111.14,111.14,1
20140101|2013-09-09 03:30,9,111.08,111.08,111.08,111.08,1
20140101|2013-09-09 04:00,9,110.95,111.06,110.95,111.06,3
20140101|2013-09-09 04:30,9,110.93,110.93,110.8,110.8,2
20140101|2013-09-09 05:00,9,110.81,110.89,110.81,110.89,6
20140101|2013-09-09 05:30,9,110.81,110.85,110.77,110.85,4
20140101|2013-09-09 06:00,9,110.8,110.84,110.65,110.82,9
20140101|2013-09-09 06:30,9,110.77,110.89,110.65,110.72,13
20140101|2013-09-09 07:00,9,110.81,110.81,110.81,110.81,1
20140101|2013-09-09 07:30,9,110.58,110.77,110.58,110.77,5
20140101|2013-09-09 08:00,9,110.73,110.73,110.58,110.58,2
20140101|2013-09-09 08:30,9,110.81,110.86,110.71,110.86,9
20140101|2013-09-09 09:00,9,110.92,111.03,110.61,110.74,19
20140101|2013-09-09 09:30,9,110.63,110.83,110.6,110.73,16
20140101|2013-09-09 10:00,9,110.8,110.8,110.58,110.64,16
20140101|2013-09-09 10:30,9,110.72,110.77,110.11,110.24,20
20140101|2013-09-09 11:00,9,110.21,110.22,110.07,110.07,7
20140101|2013-09-09 11:30,9,110.07,110.28,110.07,110.28,4
20140101|2013-09-09 13:00,9,109.93,109.93,109.93,109.93,2
20140101|2013-09-09 13:30,9,109.89,109.89,109.89,109.89,1
20140101|2013-09-10 01:30,10,109.49,109.68,109.49,109.68,25
20140101|2013-09-10 02:00,10,109.34,109.34,109.34,109.34,1
20140101|2013-09-10 02:30,10,109.42,109.42,109.42,109.42,2
20140101|2013-09-10 03:00,10,109.41,109.41,109.35,109.38,24
20140101|2013-09-10 03:30,10,109.57,109.57,109.57,109.57,1
20140101|2013-09-10 04:00,10,109.54,109.54,109.5,109.5,2
20140101|2013-09-10 04:30,10,109.44,109.48,109.44,109.48,3
20140101|2013-09-10 05:30,10,109.76,109.76,109.76,109.76,1
20140101|2013-09-10 06:00,10,109.73,109.73,109.05,109.05,5
20140101|2013-09-10 06:30,10,108.71,108.71,108.5,108.64,4
20140101|2013-09-10 07:00,10,108.73,108.73,108.57,108.6,10
20140101|2013-09-10 07:30,10,108.4,108.44,108.14,108.14,5
20140101|2013-09-10 08:00,10,107.73,107.73,107.49,107.62,20
20140101|2013-09-10 08:30,10,107.6,107.79,107.59,107.59,13
20140101|2013-09-10 09:00,10,107.75,108.2,107.75,108.14,23
20140101|2013-09-10 09:30,10,107.98,107.98,107.75,107.84,7
20140101|2013-09-10 10:00,10,107.77,107.77,107.55,107.77,34
20140101|2013-09-10 10:30,10,108,108,107.89,107.89,3
20140101|2013-09-10 11:00,10,108.09,108.09,107.85,107.85,22
20140101|2013-09-10 11:30,10,107.85,107.89,107.78,107.78,37
20140101|2013-09-10 12:00,10,107.66,107.66,107.66,107.66,1
20140101|2013-09-10 12:30,10,107.75,107.75,107.75,107.75,1
20140101|2013-09-10 13:00,10,107.85,107.85,107.85,107.85,2
20140101|2013-09-10 13:30,10,108.02,108.02,107.93,107.93,4
20140101|2013-09-11 01:30,11,107.86,107.86,107.86,107.86,1
20140101|2013-09-11 02:00,11,108.08,108.08,108.08,108.08,1
20140101|2013-09-11 02:30,11,108.2,108.31,108.2,108.31,2
20140101|2013-09-11 03:00,11,108.48,108.54,108.41,108.54,7
20140101|2013-09-11 03:30,11,108.47,108.59,108.47,108.59,4
20140101|2013-09-11 04:00,11,108.66,108.68,108.65,108.65,3
20140101|2013-09-11 04:30,11,108.6,108.64,108.6,108.64,2
20140101|2013-09-11 05:00,11,108.53,108.58,108.53,108.53,3
20140101|2013-09-11 05:30,11,108.41,108.41,108.36,108.36,3
20140101|2013-09-11 06:00,11,108.29,108.31,108.16,108.31,6
20140101|2013-09-11 06:30,11,108.29,108.48,108.29,108.48,4
20140101|2013-09-11 07:00,11,108.3,108.31,108.3,108.31,2
20140101|2013-09-11 08:00,11,108.22,108.4,108.22,108.4,2
20140101|2013-09-11 08:30,11,108.46,108.61,108.35,108.4,13
20140101|2013-09-11 09:00,11,108.38,108.38,108.15,108.16,15
20140101|2013-09-11 09:30,11,107.98,108.15,107.73,108.15,14
20140101|2013-09-11 10:00,11,108.39,108.47,108.39,108.47,4
20140101|2013-09-11 10:30,11,108.44,108.49,108.36,108.49,4
20140101|2013-09-11 11:00,11,108.48,108.48,108.35,108.36,8
20140101|2013-09-11 11:30,11,108.43,108.43,108.43,108.43,1
20140101|2013-09-11 12:00,11,108.26,108.26,108.26,108.26,1
20140101|2013-09-11 12:30,11,108.3,108.3,108.25,108.25,3
20140101|2013-09-11 13:00,11,108.25,108.25,108.22,108.23,3
20140101|2013-09-11 13:30,11,108.26,108.29,108.26,108.29,3
20140101|2013-09-12 02:00,12,108.02,108.09,108.02,108.08,4
20140101|2013-09-12 03:00,12,108.45,108.62,108.42,108.62,9
20140101|2013-09-12 03:30,12,108.55,108.72,108.55,108.63,4
20140101|2013-09-12 04:00,12,108.53,108.53,108.53,108.53,1
20140101|2013-09-12 04:30,12,108.62,108.62,108.62,108.62,1
20140101|2013-09-12 05:00,12,108.76,108.76,108.76,108.76,1
20140101|2013-09-12 05:30,12,109.03,109.03,109.03,109.03,1
20140101|2013-09-12 06:00,12,109.02,109.02,109.02,109.02,1
20140101|2013-09-12 06:30,12,108.85,108.85,108.85,108.85,1
20140101|2013-09-12 07:30,12,108.84,108.99,108.84,108.99,3
20140101|2013-09-12 08:00,12,109.1,109.21,108.9,108.9,11
20140101|2013-09-12 08:30,12,108.83,108.96,108.79,108.9,11
20140101|2013-09-12 09:00,12,108.89,109.12,108.89,109.08,18
20140101|2013-09-12 09:30,12,109.06,109.12,108.97,109.07,16
20140101|2013-09-12 10:00,12,109.06,109.19,109.03,109.1,14
20140101|2013-09-12 10:30,12,109.07,109.28,109.07,109.28,13
20140101|2013-09-12 11:00,12,109.31,109.43,109.31,109.43,3
20140101|2013-09-12 11:30,12,109.36,109.36,109.36,109.36,1
20140101|2013-09-12 12:00,12,109.46,109.46,109.46,109.46,1
20140101|2013-09-12 12:30,12,109.45,109.45,109.45,109.45,2
20140101|2013-09-12 13:00,12,109.27,109.45,109.2,109.45,5
20140101|2013-09-12 13:30,12,109.36,109.36,109.36,109.36,1
20140101|2013-09-13 02:30,13,108.89,108.89,108.89,108.89,1
20140101|2013-09-13 03:30,13,109.02,109.02,109.02,109.02,1
20140101|2013-09-13 04:00,13,108.41,108.41,108.41,108.41,1
20140101|2013-09-13 04:30,13,108.62,108.62,108.62,108.62,1
20140101|2013-09-13 05:00,13,108.52,108.52,108.52,108.52,1
20140101|2013-09-13 05:30,13,108.54,108.54,108.54,108.54,1
20140101|2013-09-13 06:30,13,108.81,108.84,108.81,108.84,2
20140101|2013-09-13 07:00,13,109.11,109.15,109.07,109.15,5
20140101|2013-09-13 07:30,13,109.14,109.14,108.96,108.96,3
20140101|2013-09-13 08:30,13,108.36,108.36,108.36,108.36,1
20140101|2013-09-13 09:00,13,108.4,108.4,108.4,108.4,1
20140101|2013-09-13 09:30,13,108.48,108.49,108.48,108.49,2
20140101|2013-09-13 10:00,13,108.57,108.71,108.54,108.71,13
20140101|2013-09-13 10:30,13,108.82,108.82,108.5,108.5,2
20140101|2013-09-16 01:00,16,108.24,108.24,108.23,108.23,2
20140101|2013-09-16 01:30,16,108.23,108.27,108.23,108.27,2
20140101|2013-09-16 02:00,16,108.44,108.77,108.44,108.63,11
20140101|2013-09-16 02:30,16,108.58,108.79,108.58,108.77,4
20140101|2013-09-16 03:00,16,108.69,109.06,108.66,108.88,18
20140101|2013-09-16 03:30,16,108.92,109,107.81,107.81,9
20140101|2013-09-16 04:00,16,107.18,107.38,107.13,107.25,12
20140101|2013-09-16 04:30,16,107.49,107.91,107.41,107.87,31
20140101|2013-09-16 05:00,16,107.79,108.05,107.74,107.74,39
20140101|2013-09-16 05:30,16,107.8,107.8,107.67,107.73,5
20140101|2013-09-16 06:00,16,107.58,107.65,107.54,107.54,11
20140101|2013-09-16 07:00,16,107.25,107.6,107.21,107.51,27
20140101|2013-09-16 07:30,16,107.54,107.65,107.54,107.57,8
20140101|2013-09-16 08:00,16,107.35,107.89,107.28,107.89,45
20140101|2013-09-16 08:30,16,107.89,108.21,107.89,108.21,16
20140101|2013-09-16 09:00,16,108.32,108.32,108.14,108.24,12
20140101|2013-09-16 10:00,16,108.12,108.12,107.92,108.03,6
20140101|2013-09-16 10:30,16,108.12,108.12,108.09,108.11,19
20140101|2013-09-16 13:00,16,108.27,108.27,107.97,108.06,101
20140101|2013-09-16 15:00,16,107.67,107.67,107.67,107.67,1
20140101|2013-09-16 19:00,17,107.47,107.47,107.46,107.46,2
20140101|2013-09-16 20:00,17,107.57,107.57,107.57,107.57,1
20140101|2013-09-16 22:30,17,107.63,107.63,107.63,107.63,1
20140101|2013-09-16 23:00,17,107.69,107.69,107.69,107.69,1
20140101|2013-09-17 00:00,17,107.57,107.57,107.57,107.57,1
20140101|2013-09-17 00:30,17,107.59,107.59,107.59,107.59,1
20140101|2013-09-17 01:00,17,107.62,107.72,107.61,107.72,13
20140101|2013-09-17 01:30,17,107.78,107.97,107.78,107.87,26
20140101|2013-09-17 02:00,17,107.71,107.87,107.71,107.87,7
20140101|2013-09-17 02:30,17,107.9,107.92,107.81,107.81,10
20140101|2013-09-17 03:00,17,107.8,108.08,107.8,108.08,34
20140101|2013-09-17 03:30,17,107.84,107.84,107.75,107.79,4
20140101|2013-09-17 05:30,17,107.79,107.79,107.79,107.79,1
20140101|2013-09-17 06:30,17,107.6,107.6,107.6,107.6,1
20140101|2013-09-17 07:00,17,107.53,107.53,107.45,107.49,9
20140101|2013-09-17 07:30,17,107.44,107.46,107.37,107.37,36
20140101|2013-09-17 08:00,17,107.26,107.26,106.95,107.1,194
20140101|2013-09-17 08:30,17,107.11,107.29,107.03,107.25,199
20140101|2013-09-17 09:00,17,107.04,107.06,106.74,106.95,81
20140101|2013-09-17 10:00,17,106.81,106.89,106.57,106.63,11
20140101|2013-09-17 10:30,17,106.69,106.69,106.31,106.31,14
20140101|2013-09-17 11:00,17,106.15,106.22,106.15,106.22,4
20140101|2013-09-17 11:30,17,106.12,106.17,106.05,106.08,14
20140101|2013-09-17 12:00,17,105.96,106.16,105.96,106.16,5
20140101|2013-09-17 12:30,17,106.34,106.46,106.34,106.46,12
20140101|2013-09-17 13:00,17,106.45,106.47,106.45,106.47,4
20140101|2013-09-17 13:30,17,106.39,106.39,106.39,106.39,2
20140101|2013-09-17 14:00,17,106.3,106.3,105.98,105.98,2
20140101|2013-09-18 00:00,18,106.24,106.24,106.24,106.24,1
20140101|2013-09-18 01:00,18,106.25,106.34,106.25,106.34,6
20140101|2013-09-18 01:30,18,106.19,106.43,106.19,106.43,6
20140101|2013-09-18 02:00,18,106.44,106.54,106.44,106.48,8
20140101|2013-09-18 02:30,18,106.55,106.63,106.51,106.55,9
20140101|2013-09-18 03:00,18,106.56,106.57,106.43,106.54,11
20140101|2013-09-18 03:30,18,106.55,106.6,106.55,106.59,6
20140101|2013-09-18 04:00,18,106.49,106.59,106.45,106.46,10
20140101|2013-09-18 04:30,18,106.47,106.66,106.44,106.66,10
20140101|2013-09-18 05:00,18,106.6,106.67,106.6,106.64,11
20140101|2013-09-18 05:30,18,106.57,106.61,106.54,106.61,9
20140101|2013-09-18 06:00,18,106.52,106.52,106.52,106.52,1
20140101|2013-09-18 07:00,18,106.61,106.61,106.41,106.41,21
20140101|2013-09-18 07:30,18,106.49,106.49,106.4,106.4,7
20140101|2013-09-18 08:00,18,106.34,106.64,106.34,106.6,24
20140101|2013-09-18 08:30,18,106.56,106.61,106.46,106.46,35
20140101|2013-09-18 09:00,18,106.4,106.47,106.37,106.41,83
20140101|2013-09-18 09:30,18,106.58,106.98,106.58,106.89,205
20140101|2013-09-18 10:00,18,106.9,107.21,106.9,107.16,85
20140101|2013-09-18 10:30,18,107.09,107.45,107.04,107.45,168
20140101|2013-09-18 11:00,18,107.45,108.04,107.45,107.85,86
20140101|2013-09-18 11:30,18,107.78,107.94,107.63,107.75,40
20140101|2013-09-18 12:00,18,107.77,107.78,107.74,107.75,5
20140101|2013-09-18 12:30,18,107.62,107.62,107.62,107.62,1
20140101|2013-09-18 13:00,18,108.2,108.75,108.03,108.75,18
20140101|2013-09-18 14:00,18,109.14,109.14,108.88,108.92,3
20140101|2013-09-19 01:30,19,109.05,109.05,109.05,109.05,1
20140101|2013-09-19 02:00,19,109.05,109.29,109.05,109.28,14
20140101|2013-09-19 02:30,19,109.24,109.25,109.06,109.06,18
20140101|2013-09-19 03:00,19,109.12,109.26,109.11,109.22,12
20140101|2013-09-19 03:30,19,109.1,109.1,109.08,109.08,4
20140101|2013-09-19 04:00,19,109.09,109.48,109.09,109.35,17
20140101|2013-09-19 04:30,19,109.41,109.45,109.39,109.45,11
20140101|2013-09-19 05:30,19,109.27,109.27,109.27,109.27,1
20140101|2013-09-19 06:30,19,109.01,109.01,108.76,108.76,3
20140101|2013-09-19 07:00,19,108.81,108.81,108.62,108.62,3
20140101|2013-09-19 07:30,19,108.73,108.91,108.73,108.91,24
20140101|2013-09-19 08:00,19,108.83,108.89,108.55,108.59,100
20140101|2013-09-19 08:30,19,108.29,108.45,108.13,108.21,16
20140101|2013-09-19 09:00,19,108.14,108.24,107.93,108.01,16
20140101|2013-09-19 10:00,19,108.26,108.36,108.26,108.36,3
20140101|2013-09-19 10:30,19,108.33,108.34,107.45,107.51,9
20140101|2013-09-19 11:00,19,107.52,107.53,107.52,107.53,3
20140101|2013-09-19 12:00,19,107.42,107.42,107.42,107.42,1
20140101|2013-09-19 12:30,19,107.39,107.39,107.39,107.39,1
20140101|2013-09-19 13:00,19,107.17,107.26,107.17,107.26,22
20140101|2013-09-19 13:30,19,107.14,107.23,107.11,107.23,6
20140101|2013-09-19 14:00,19,107.11,107.11,107.04,107.04,5
20140101|2013-09-20 02:00,20,107.5,107.64,107.5,107.64,5
20140101|2013-09-20 02:30,20,107.55,107.63,107.51,107.56,10
20140101|2013-09-20 03:00,20,107.57,107.75,107.55,107.75,24
20140101|2013-09-20 03:30,20,107.74,107.8,107.57,107.57,8
20140101|2013-09-20 04:00,20,107.73,107.85,107.65,107.65,6
20140101|2013-09-20 05:00,20,107.77,107.77,107.77,107.77,1
20140101|2013-09-20 05:30,20,107.68,107.68,107.68,107.68,1
20140101|2013-09-20 06:30,20,107.55,107.55,107.5,107.51,4
20140101|2013-09-20 07:00,20,107.35,107.4,107.28,107.33,24
20140101|2013-09-20 07:30,20,107.3,107.45,107.3,107.45,9
20140101|2013-09-20 08:00,20,107.37,107.61,107.34,107.55,24
20140101|2013-09-20 08:30,20,107.58,108.01,107.58,107.98,77
20140101|2013-09-20 09:00,20,107.94,107.95,107.7,107.7,38
20140101|2013-09-20 09:30,20,107.68,107.76,107.54,107.62,79
20140101|2013-09-20 10:00,20,107.7,107.75,107.52,107.56,34
20140101|2013-09-20 10:30,20,107.48,107.48,107.17,107.17,5
20140101|2013-09-20 11:00,20,107.42,107.42,107.29,107.29,2
20140101|2013-09-20 11:30,20,107.36,107.36,107.36,107.36,3
20140101|2013-09-20 12:30,20,107.46,107.66,107.46,107.59,32
20140101|2013-09-20 13:00,20,107.17,107.54,107.08,107.54,17
20140101|2013-09-23 02:00,23,107.3,107.35,107.1,107.24,16
20140101|2013-09-23 02:30,23,107.2,107.2,106.95,106.95,10
20140101|2013-09-23 03:00,23,107.04,107.41,107.04,107.33,36
20140101|2013-09-23 03:30,23,107.39,107.47,107.28,107.43,17
20140101|2013-09-23 04:00,23,107.41,107.73,107.41,107.58,16
20140101|2013-09-23 04:30,23,107.59,107.59,107.47,107.57,6
20140101|2013-09-23 05:00,23,107.67,107.75,107.63,107.72,20
20140101|2013-09-23 05:30,23,107.67,107.69,107.65,107.67,9
20140101|2013-09-23 06:00,23,107.69,107.7,107.63,107.67,8
20140101|2013-09-23 06:30,23,107.65,107.65,107.44,107.48,15
20140101|2013-09-23 07:00,23,107.5,107.5,107.25,107.25,6
20140101|2013-09-23 07:30,23,107.27,107.31,107.02,107.11,19
20140101|2013-09-23 08:00,23,107.23,107.23,106.71,106.72,35
20140101|2013-09-23 08:30,23,106.87,106.92,106.74,106.8,17
20140101|2013-09-23 09:00,23,106.71,106.73,106.43,106.73,31
20140101|2013-09-23 09:30,23,106.68,106.88,106.68,106.83,15
20140101|2013-09-23 10:00,23,106.72,106.72,106.39,106.56,17
20140101|2013-09-23 10:30,23,106.46,106.47,106.32,106.39,26
20140101|2013-09-23 11:00,23,106.77,106.77,106.7,106.73,20
20140101|2013-09-23 11:30,23,106.65,106.65,106.4,106.4,9
20140101|2013-09-23 13:00,23,106.53,106.53,106.53,106.53,1
20140101|2013-09-23 13:30,23,106.59,106.63,106.59,106.63,6
20140101|2013-09-24 00:30,24,106.55,106.55,106.55,106.55,1
20140101|2013-09-24 02:00,24,106.66,106.75,106.65,106.65,6
20140101|2013-09-24 02:30,24,106.41,106.41,106.14,106.19,10
20140101|2013-09-24 03:00,24,106.3,106.55,106.24,106.55,6
20140101|2013-09-24 03:30,24,106.54,106.54,106.27,106.28,7
20140101|2013-09-24 04:00,24,106.21,106.27,106.14,106.27,5
20140101|2013-09-24 04:30,24,106.21,106.23,106.14,106.14,15
20140101|2013-09-24 05:00,24,106.19,106.28,106.1,106.28,6
20140101|2013-09-24 05:30,24,106.26,106.3,106.26,106.3,5
20140101|2013-09-24 06:30,24,106.3,106.42,106.3,106.39,17
20140101|2013-09-24 07:00,24,106.38,106.38,106.12,106.22,12
20140101|2013-09-24 07:30,24,106.26,106.35,106.25,106.25,24
20140101|2013-09-24 08:00,24,106.18,106.39,106.18,106.32,19
20140101|2013-09-24 08:30,24,106.2,106.21,106.04,106.1,37
20140101|2013-09-24 09:00,24,106.09,106.12,105.86,105.98,49
20140101|2013-09-24 09:30,24,105.99,106.28,105.91,106.12,34
20140101|2013-09-24 10:00,24,106.28,106.69,106.23,106.25,71
20140101|2013-09-24 10:30,24,106.19,106.41,106.06,106.38,23
20140101|2013-09-24 11:00,24,106.35,106.38,106.23,106.23,13
20140101|2013-09-24 11:30,24,106.28,106.29,106.11,106.11,13
20140101|2013-09-24 12:00,24,106.1,106.22,106.1,106.22,10
20140101|2013-09-24 12:30,24,106.23,106.47,106.23,106.47,3
20140101|2013-09-24 13:00,24,106.48,106.89,106.48,106.89,25
20140101|2013-09-24 13:30,24,106.93,107.07,106.93,107.07,4
20140101|2013-09-25 00:00,25,107.17,107.17,107.17,107.17,1
20140101|2013-09-25 00:30,25,107.3,107.3,107.3,107.3,1
20140101|2013-09-25 01:00,25,107.4,107.4,107.39,107.39,2
20140101|2013-09-25 01:30,25,107.21,107.21,107.21,107.21,1
20140101|2013-09-25 02:00,25,107.07,107.31,107.07,107.31,19
20140101|2013-09-25 02:30,25,107.23,107.31,107.11,107.11,3
20140101|2013-09-25 03:00,25,107.18,107.2,107.17,107.2,4
20140101|2013-09-25 03:30,25,107.14,107.36,107.12,107.35,24
20140101|2013-09-25 04:00,25,107.3,107.83,107.3,107.73,69
20140101|2013-09-25 04:30,25,107.76,107.94,107.71,107.76,63
20140101|2013-09-25 05:00,25,107.77,107.92,107.77,107.92,15
20140101|2013-09-25 05:30,25,107.91,107.92,107.89,107.89,10
20140101|2013-09-25 06:00,25,107.93,107.93,107.68,107.74,24
20140101|2013-09-25 06:30,25,107.78,107.8,107.7,107.7,6
20140101|2013-09-25 07:00,25,107.71,107.73,107.59,107.72,14
20140101|2013-09-25 07:30,25,107.78,107.95,107.78,107.79,43
20140101|2013-09-25 08:00,25,107.54,107.65,107.42,107.51,34
20140101|2013-09-25 08:30,25,107.5,107.54,107.34,107.35,32
20140101|2013-09-25 09:00,25,107.42,107.59,107.42,107.45,74
20140101|2013-09-25 09:30,25,107.34,107.45,107.09,107.42,40
20140101|2013-09-25 10:00,25,107.47,107.59,107.37,107.59,59
20140101|2013-09-25 10:30,25,107.63,107.64,107.38,107.38,28
20140101|2013-09-25 11:00,25,107.26,107.37,107.16,107.31,29
20140101|2013-09-25 11:30,25,107.3,107.34,106.98,107.04,21
20140101|2013-09-25 12:00,25,107.08,107.08,106.72,106.83,9
20140101|2013-09-25 12:30,25,106.72,106.72,106.49,106.67,8
20140101|2013-09-25 13:00,25,106.56,106.56,106.3,106.49,14
20140101|2013-09-25 13:30,25,106.46,106.46,106.35,106.36,9
20140101|2013-09-25 14:00,25,106.09,106.09,106.09,106.09,1
20140101|2013-09-26 01:00,26,106.58,106.58,106.58,106.58,1
20140101|2013-09-26 02:00,26,106.29,106.39,106.28,106.28,12
20140101|2013-09-26 02:30,26,106.31,106.43,106.3,106.43,16
20140101|2013-09-26 03:00,26,106.38,106.7,106.37,106.61,15
20140101|2013-09-26 03:30,26,106.67,106.81,106.66,106.78,13
20140101|2013-09-26 04:00,26,106.91,106.91,106.77,106.81,10
20140101|2013-09-26 04:30,26,106.83,106.91,106.79,106.91,10
20140101|2013-09-26 05:00,26,106.86,106.86,106.75,106.77,15
20140101|2013-09-26 05:30,26,106.77,107.13,106.77,107.05,13
20140101|2013-09-26 06:00,26,107.02,107.16,107.02,107.16,5
20140101|2013-09-26 07:00,26,107.1,107.12,107.1,107.12,3
20140101|2013-09-26 07:30,26,107.28,107.28,107.07,107.07,5
20140101|2013-09-26 08:00,26,106.99,106.99,106.79,106.95,30
20140101|2013-09-26 08:30,26,106.77,106.9,106.77,106.77,10
20140101|2013-09-26 09:00,26,106.81,106.9,106.74,106.9,69
20140101|2013-09-26 09:30,26,106.85,106.89,106.72,106.89,33
20140101|2013-09-26 10:00,26,106.91,107.28,106.91,107.15,43
20140101|2013-09-26 10:30,26,107.16,107.16,107.01,107.04,9
20140101|2013-09-26 11:00,26,107.14,107.14,106.87,106.87,15
20140101|2013-09-26 11:30,26,106.9,106.9,106.8,106.81,8
20140101|2013-09-26 12:00,26,106.91,106.97,106.91,106.97,4
20140101|2013-09-26 12:30,26,106.94,106.94,106.94,106.94,1
20140101|2013-09-26 13:00,26,106.73,107.33,106.53,107.33,22
20140101|2013-09-26 13:30,26,107.33,107.33,107.27,107.28,11
20140101|2013-09-27 01:30,27,106.98,106.98,106.96,106.96,2
20140101|2013-09-27 02:00,27,106.93,107,106.93,107,4
20140101|2013-09-27 02:30,27,106.92,107.03,106.89,107.03,7
20140101|2013-09-27 03:00,27,107.14,107.14,107.14,107.14,1
20140101|2013-09-27 03:30,27,107.04,107.1,106.99,107,44
20140101|2013-09-27 04:00,27,107.03,107.04,107.03,107.04,5
20140101|2013-09-27 04:30,27,107.01,107.01,106.84,106.92,6
20140101|2013-09-27 05:00,27,106.94,106.97,106.94,106.97,2
20140101|2013-09-27 05:30,27,106.93,106.93,106.86,106.86,4
20140101|2013-09-27 06:00,27,106.76,107.04,106.76,107.04,6
20140101|2013-09-27 06:30,27,106.99,107.04,106.96,107.03,11
20140101|2013-09-27 07:00,27,106.94,107.03,106.85,106.85,36
20140101|2013-09-27 07:30,27,107.04,107.04,106.91,107,4
20140101|2013-09-27 08:00,27,106.81,106.81,106.64,106.64,11
20140101|2013-09-27 08:30,27,106.56,106.63,106.5,106.5,22
20140101|2013-09-27 09:00,27,106.72,107.1,106.7,107.1,24
20140101|2013-09-27 09:30,27,107.2,107.5,107.16,107.47,46
20140101|2013-09-27 10:00,27,107.55,107.69,107.42,107.53,45
20140101|2013-09-27 10:30,27,107.39,107.39,106.99,106.99,10
20140101|2013-09-27 11:00,27,106.8,106.8,106.54,106.54,22
20140101|2013-09-27 11:30,27,106.46,106.47,106.35,106.47,9
20140101|2013-09-27 12:00,27,106.61,106.64,106.61,106.64,4
20140101|2013-09-27 12:30,27,106.85,106.9,106.82,106.82,4
20140101|2013-09-27 13:00,27,107,107.04,106.54,106.9,12
20140101|2013-09-27 13:30,27,106.64,106.69,106.64,106.69,4
20140101|2013-09-27 14:00,27,106.55,106.55,106.55,106.55,7
20140101|2013-09-30 01:00,30,105.9,105.9,105.83,105.83,7
20140101|2013-09-30 01:30,30,105.85,105.85,105.85,105.85,1
20140101|2013-09-30 02:00,30,105.71,105.94,105.71,105.92,10
20140101|2013-09-30 02:30,30,105.9,105.9,105.74,105.8,13
20140101|2013-09-30 03:00,30,105.72,105.93,105.69,105.93,10
20140101|2013-09-30 03:30,30,105.89,106.16,105.89,106.16,5
20140101|2013-09-30 04:00,30,106.01,106.01,106.01,106.01,1
20140101|2013-09-30 04:30,30,105.97,106.17,105.97,106.17,5
20140101|2013-09-30 05:00,30,106.2,106.2,106.17,106.17,3
20140101|2013-09-30 05:30,30,106.03,106.03,105.87,105.9,10
20140101|2013-09-30 06:00,30,105.91,105.96,105.91,105.96,2
20140101|2013-09-30 06:30,30,105.96,106.03,105.95,106.03,6
20140101|2013-09-30 07:00,30,105.93,105.93,105.93,105.93,1
20140101|2013-09-30 07:30,30,106.08,106.09,105.89,105.89,7
20140101|2013-09-30 08:00,30,105.86,105.96,105.76,105.82,16
20140101|2013-09-30 08:30,30,105.79,106,105.77,105.91,54
20140101|2013-09-30 09:00,30,105.83,105.84,105.49,105.79,46
20140101|2013-09-30 09:30,30,105.99,106.17,105.96,106.17,27
20140101|2013-09-30 10:00,30,106.24,106.34,105.93,105.93,147
20140101|2013-09-30 10:30,30,105.9,106.17,105.85,106.17,9
20140101|2013-09-30 11:00,30,106.04,106.09,105.99,106.02,18
20140101|2013-09-30 11:30,30,105.95,106.23,105.93,106.1,13
20140101|2013-09-30 12:00,30,106.01,106.01,105.98,105.98,3
20140101|2013-09-30 12:30,30,106.07,106.35,106.07,106.29,13
20140101|2013-09-30 13:00,30,106.16,106.58,106.15,106.58,30
20140101|2013-09-30 13:30,30,106.65,106.79,106.65,106.79,10
20140101|2013-10-01 02:00,1,105.95,106.01,105.94,105.98,11
20140101|2013-10-01 02:30,1,105.97,106.22,105.97,106.18,4
20140101|2013-10-01 03:00,1,106.17,106.24,105.98,106.02,18
20140101|2013-10-01 03:30,1,106.03,106.2,106.02,106.19,14
20140101|2013-10-01 04:00,1,106.15,106.15,106.09,106.15,46
20140101|2013-10-01 04:30,1,106.15,106.24,106.14,106.24,77
20140101|2013-10-01 05:00,1,106.17,106.46,106.13,106.46,12
20140101|2013-10-01 05:30,1,106.41,106.56,106.41,106.53,16
20140101|2013-10-01 06:00,1,106.47,106.54,106.39,106.41,10
20140101|2013-10-01 06:30,1,106.32,106.37,106.32,106.37,3
20140101|2013-10-01 07:00,1,106.26,106.35,106.19,106.23,8
20140101|2013-10-01 07:30,1,106.09,106.15,105.93,105.95,13
20140101|2013-10-01 08:00,1,105.99,106.01,105.86,105.96,16
20140101|2013-10-01 08:30,1,106,106.1,105.97,106.04,88
20140101|2013-10-01 09:00,1,106.06,106.23,105.78,105.93,112
20140101|2013-10-01 09:30,1,105.91,105.91,105.5,105.53,75
20140101|2013-10-01 10:00,1,105.57,105.57,105.24,105.37,59
20140101|2013-10-01 10:30,1,105.38,105.53,105.22,105.43,41
20140101|2013-10-01 11:00,1,105.37,105.39,105.27,105.29,10
20140101|2013-10-01 11:30,1,105.37,105.37,105.32,105.33,9
20140101|2013-10-01 12:00,1,105.28,105.38,105.2,105.32,15
20140101|2013-10-01 12:30,1,105.21,105.75,105.21,105.72,13
20140101|2013-10-01 13:00,1,105.63,106.34,105.62,106.17,64
20140101|2013-10-01 13:30,1,106.16,106.16,106.14,106.14,5
20140101|2013-10-01 14:00,1,105.98,105.98,105.97,105.97,2
20140101|2013-10-01 19:30,2,105.97,105.97,105.97,105.97,1
20140101|2013-10-01 23:00,2,105.88,105.88,105.88,105.88,1
20140101|2013-10-02 02:00,2,106.07,106.09,105.99,105.99,10
20140101|2013-10-02 02:30,2,105.95,106.11,105.93,106.01,10
20140101|2013-10-02 03:00,2,106,106.05,106,106.05,2
20140101|2013-10-02 03:30,2,106.01,106.2,106.01,106.19,9
20140101|2013-10-02 04:00,2,106.13,106.21,106.07,106.11,29
20140101|2013-10-02 04:30,2,106.14,106.22,106.14,106.18,31
20140101|2013-10-02 05:00,2,106.15,106.24,106.06,106.06,20
20140101|2013-10-02 05:30,2,106.28,106.34,106.18,106.18,15
20140101|2013-10-02 06:00,2,106.11,106.31,106.11,106.31,6
20140101|2013-10-02 06:30,2,106.41,106.46,106.33,106.35,24
20140101|2013-10-02 07:00,2,106.33,106.73,106.33,106.63,16
20140101|2013-10-02 07:30,2,106.59,106.66,106.49,106.54,11
20140101|2013-10-02 08:00,2,106.49,106.61,106.38,106.38,18
20140101|2013-10-02 08:30,2,106.33,106.33,106.04,106.09,100
20140101|2013-10-02 09:00,2,106.14,106.46,106.06,106.37,129
20140101|2013-10-02 09:30,2,106.12,106.63,106.08,106.42,73
20140101|2013-10-02 10:00,2,106.49,107.44,106.49,107.16,124
20140101|2013-10-02 10:30,2,107.11,107.19,107.08,107.1,15
20140101|2013-10-02 11:00,2,107.26,107.3,107.1,107.1,8
20140101|2013-10-02 11:30,2,107.09,107.28,107.04,107.28,9
20140101|2013-10-02 12:00,2,107.19,107.69,107.19,107.69,11
20140101|2013-10-02 12:30,2,107.69,107.69,107.3,107.3,6
20140101|2013-10-02 13:00,2,107.38,107.47,107.38,107.47,8
20140101|2013-10-03 02:00,3,107.09,107.09,107.01,107.01,3
20140101|2013-10-03 02:30,3,107.11,107.11,107.11,107.11,2
20140101|2013-10-03 03:00,3,107.04,107.04,106.94,107.03,8
20140101|2013-10-03 03:30,3,107.3,107.3,107.3,107.3,2
20140101|2013-10-03 04:00,3,107.3,107.3,107.21,107.27,3
20140101|2013-10-03 04:30,3,107.3,107.45,107.3,107.45,6
20140101|2013-10-03 05:00,3,107.22,107.22,107.22,107.22,2
20140101|2013-10-03 05:30,3,107.4,107.53,107.31,107.53,11
20140101|2013-10-03 06:30,3,107.51,107.68,107.51,107.56,4
20140101|2013-10-03 07:00,3,107.7,107.7,107.64,107.64,6
20140101|2013-10-03 07:30,3,107.52,107.52,107.5,107.5,20
20140101|2013-10-03 08:00,3,107.75,107.97,107.69,107.97,17
20140101|2013-10-03 08:30,3,107.77,107.85,107.66,107.85,56
20140101|2013-10-03 09:00,3,107.87,107.87,107.55,107.55,11
20140101|2013-10-03 09:30,3,107.49,107.49,107.21,107.39,21
20140101|2013-10-03 10:00,3,107.38,107.38,107.08,107.17,7
20140101|2013-10-03 10:30,3,107.19,107.28,107.15,107.28,9
20140101|2013-10-03 11:00,3,107.13,107.23,107.13,107.23,4
20140101|2013-10-03 11:30,3,107.1,107.29,107.1,107.25,6
20140101|2013-10-03 12:00,3,107.21,107.36,107.11,107.35,17
20140101|2013-10-03 12:30,3,107.38,107.52,107.38,107.52,12
20140101|2013-10-03 13:00,3,107.44,107.49,107.21,107.21,19
20140101|2013-10-03 13:30,3,107.05,107.05,106.81,106.81,10
20140101|2013-10-03 14:00,3,106.81,106.83,106.81,106.83,6
20140101|2013-10-04 02:30,4,107.09,107.09,107.09,107.09,1
20140101|2013-10-04 03:00,4,107.36,107.47,107.36,107.47,10
20140101|2013-10-04 03:30,4,107.53,107.56,107.5,107.5,3
20140101|2013-10-04 04:00,4,107.44,107.44,107.44,107.44,2
20140101|2013-10-04 04:30,4,107.4,107.4,107.4,107.4,1
20140101|2013-10-04 05:00,4,107.4,107.4,107.4,107.4,1
20140101|2013-10-04 07:00,4,107.55,107.55,107.55,107.55,1
20140101|2013-10-04 07:30,4,107.78,107.78,107.65,107.65,9
20140101|2013-10-04 08:00,4,107.85,107.85,107.79,107.79,3
20140101|2013-10-04 08:30,4,107.79,107.82,107.71,107.71,5
20140101|2013-10-04 09:00,4,107.53,107.6,107.44,107.6,10
20140101|2013-10-04 09:30,4,107.6,107.76,107.54,107.62,21
20140101|2013-10-04 10:00,4,107.55,107.55,107.01,107.28,42
20140101|2013-10-04 10:30,4,107.35,107.35,107.22,107.22,3
20140101|2013-10-04 11:00,4,107.31,107.35,107.31,107.35,2
20140101|2013-10-04 11:30,4,107.36,107.36,107.2,107.26,8
20140101|2013-10-04 12:00,4,107.24,107.37,107.17,107.37,7
20140101|2013-10-04 13:00,4,107.4,107.69,107.4,107.66,9
20140101|2013-10-04 13:30,4,107.64,107.64,107.58,107.58,3
20140101|2013-10-07 02:00,7,106.96,106.96,106.69,106.83,18
20140101|2013-10-07 02:30,7,106.71,106.79,106.71,106.78,5
20140101|2013-10-07 03:00,7,106.8,106.94,106.65,106.65,46
20140101|2013-10-07 03:30,7,106.67,106.67,106.33,106.61,28
20140101|2013-10-07 04:00,7,106.54,106.69,106.48,106.69,19
20140101|2013-10-07 04:30,7,106.65,106.73,106.61,106.71,44
20140101|2013-10-07 05:00,7,106.65,106.67,106.53,106.55,6
20140101|2013-10-07 05:30,7,106.64,106.67,106.64,106.67,3
20140101|2013-10-07 06:00,7,106.66,106.83,106.66,106.83,3
20140101|2013-10-07 06:30,7,106.95,106.97,106.94,106.96,7
20140101|2013-10-07 07:00,7,106.95,107.05,106.95,107.05,4
20140101|2013-10-07 07:30,7,107.1,107.1,106.94,106.94,12
20140101|2013-10-07 08:00,7,106.94,106.96,106.62,106.67,27
20140101|2013-10-07 08:30,7,106.6,106.79,106.57,106.77,31
20140101|2013-10-07 09:00,7,106.59,106.95,106.57,106.95,23
20140101|2013-10-07 09:30,7,107.04,107.69,106.92,107.54,93
20140101|2013-10-07 10:00,7,107.65,107.95,107.64,107.88,61
20140101|2013-10-07 10:30,7,107.85,107.89,107.84,107.89,5
20140101|2013-10-07 11:00,7,107.83,108.36,107.83,108.28,34
20140101|2013-10-07 11:30,7,108.22,108.22,108.1,108.1,9
20140101|2013-10-07 12:00,7,108.12,108.12,107.95,107.95,6
20140101|2013-10-07 12:30,7,107.91,107.91,107.65,107.71,9
20140101|2013-10-07 13:00,7,107.74,108.14,107.54,108.14,18
20140101|2013-10-07 13:30,7,108.05,108.05,108.03,108.04,9
20140101|2013-10-07 14:00,7,108.06,108.06,108.01,108.03,7
20140101|2013-10-08 01:00,8,107.95,107.95,107.95,107.95,1
20140101|2013-10-08 02:00,8,108.14,108.21,108.14,108.21,2
20140101|2013-10-08 02:30,8,108.1,108.1,108.1,108.1,1
20140101|2013-10-08 03:00,8,108.05,108.2,108.05,108.2,28
20140101|2013-10-08 03:30,8,108.19,108.22,108.13,108.13,4
20140101|2013-10-08 04:00,8,108.22,108.24,108.22,108.24,3
20140101|2013-10-08 04:30,8,108.3,108.5,108.3,108.5,3
20140101|2013-10-08 05:00,8,108.67,108.85,108.67,108.8,25
20140101|2013-10-08 05:30,8,108.81,108.95,108.81,108.95,25
20140101|2013-10-08 06:00,8,108.87,108.87,108.87,108.87,2
20140101|2013-10-08 06:30,8,108.62,108.62,108.62,108.62,1
20140101|2013-10-08 08:00,8,108.98,108.99,108.98,108.99,2
20140101|2013-10-08 08:30,8,108.86,108.86,108.75,108.75,7
20140101|2013-10-08 09:00,8,109.03,109.17,108.88,108.88,5
20140101|2013-10-08 09:30,8,108.62,108.74,108.62,108.74,3
20140101|2013-10-08 10:00,8,108.65,109,108.65,108.99,13
20140101|2013-10-08 10:30,8,108.89,108.96,108.73,108.73,11
20140101|2013-10-08 11:00,8,108.88,109,108.88,108.9,7
20140101|2013-10-08 12:00,8,108.73,108.73,108.73,108.73,2
20140101|2013-10-08 12:30,8,109,109,108.86,108.88,8
20140101|2013-10-08 13:00,8,108.88,108.98,108.81,108.85,97
20140101|2013-10-08 13:30,8,108.67,108.68,108.67,108.68,21
20140101|2013-10-08 14:00,8,108.65,108.65,108.65,108.65,1
20140101|2013-10-08 15:30,8,108.61,108.61,108.61,108.61,1
20140101|2013-10-09 02:00,9,108.58,108.58,108.58,108.58,1
20140101|2013-10-09 02:30,9,108.56,108.56,108.56,108.56,1
20140101|2013-10-09 03:00,9,108.42,108.42,108.42,108.42,1
20140101|2013-10-09 03:30,9,108.49,108.5,108.49,108.5,4
20140101|2013-10-09 06:00,9,108.47,108.47,108.47,108.47,1
20140101|2013-10-09 06:30,9,108.27,108.31,108.27,108.31,2
20140101|2013-10-09 07:30,9,108.36,108.48,108.36,108.48,3
20140101|2013-10-09 08:00,9,108.37,108.37,107.62,107.7,18
20140101|2013-10-09 08:30,9,107.67,107.82,107.66,107.81,14
20140101|2013-10-09 09:00,9,107.78,107.78,107.2,107.28,24
20140101|2013-10-09 09:30,9,107.35,107.35,106.84,107.26,23
20140101|2013-10-09 10:00,9,107.26,107.45,107.19,107.28,5
20140101|2013-10-09 10:30,9,107.28,107.28,106.89,107,16
20140101|2013-10-09 11:00,9,107,107.13,107,107,6
20140101|2013-10-09 11:30,9,107.06,107.2,107,107.2,21
20140101|2013-10-09 12:00,9,107.04,107.29,107.04,107.28,16
20140101|2013-10-09 12:30,9,107.26,107.27,107.21,107.25,57
20140101|2013-10-09 13:00,9,107.44,107.75,107.44,107.6,19
20140101|2013-10-09 13:30,9,107.54,107.54,107.39,107.39,3
20140101|2013-10-09 22:30,10,107.58,107.58,107.58,107.58,2
20140101|2013-10-10 00:00,10,108.03,108.03,108.03,108.03,1
20140101|2013-10-10 01:00,10,108.22,108.22,108.21,108.21,3
20140101|2013-10-10 02:00,10,108.34,108.38,108.18,108.21,10
20140101|2013-10-10 02:30,10,108.27,108.5,108.26,108.47,12
20140101|2013-10-10 03:00,10,108.51,108.55,108.43,108.53,21
20140101|2013-10-10 03:30,10,108.44,108.44,108.31,108.39,14
20140101|2013-10-10 04:00,10,108.3,108.3,108.09,108.09,4
20140101|2013-10-10 04:30,10,108.04,108.29,107.99,108.28,14
20140101|2013-10-10 05:00,10,108.25,108.25,108.25,108.25,2
20140101|2013-10-10 05:30,10,108.39,108.49,108.39,108.49,5
20140101|2013-10-10 06:00,10,108.42,108.42,108.39,108.39,6
20140101|2013-10-10 07:00,10,108.33,108.33,108.3,108.3,2
20140101|2013-10-10 07:30,10,108.22,108.53,108.21,108.5,11
20140101|2013-10-10 08:00,10,108.53,108.88,108.48,108.64,50
20140101|2013-10-10 08:30,10,108.57,108.86,108.57,108.86,15
20140101|2013-10-10 09:00,10,108.9,109.2,108.88,109.01,32
20140101|2013-10-10 09:30,10,109.07,109.64,109.07,109.62,44
20140101|2013-10-10 10:00,10,109.78,110.05,109.7,109.87,42
20140101|2013-10-10 10:30,10,109.88,109.98,109.71,109.89,14
20140101|2013-10-10 11:00,10,109.85,109.85,109.85,109.85,6
20140101|2013-10-10 11:30,10,109.87,110.13,109.87,110.11,8
20140101|2013-10-10 12:00,10,110.05,110.11,110.01,110.11,40
20140101|2013-10-10 12:30,10,110.01,110.05,110.01,110.04,33
20140101|2013-10-10 13:00,10,110.08,110.28,110.01,110.28,10
20140101|2013-10-10 13:30,10,110.15,110.15,110.15,110.15,1
20140101|2013-10-10 14:30,10,110.17,110.17,110.17,110.17,5
20140101|2013-10-10 15:00,10,110.36,110.36,110.36,110.36,1
20140101|2013-10-10 15:30,10,110.15,110.15,110.11,110.11,4
20140101|2013-10-11 02:00,11,109.78,109.93,109.78,109.9,4
20140101|2013-10-11 02:30,11,109.9,110.01,109.81,110.01,5
20140101|2013-10-11 03:00,11,110.05,110.17,109.76,109.77,26
20140101|2013-10-11 03:30,11,109.72,109.72,109.49,109.7,8
20140101|2013-10-11 04:00,11,109.83,109.83,109.82,109.82,2
20140101|2013-10-11 04:30,11,109.89,109.94,109.7,109.84,8
20140101|2013-10-11 05:00,11,109.88,109.88,109.88,109.88,1
20140101|2013-10-11 06:00,11,110.06,110.06,110.06,110.06,1
20140101|2013-10-11 07:00,11,110.12,110.12,110.12,110.12,1
20140101|2013-10-11 07:30,11,109.41,109.41,109.18,109.18,9
20140101|2013-10-11 08:00,11,109.13,109.47,109.13,109.37,21
20140101|2013-10-11 08:30,11,109.47,109.55,109.41,109.41,8
20140101|2013-10-11 09:00,11,109.4,109.87,109.38,109.87,30
20140101|2013-10-11 09:30,11,109.88,109.96,109.73,109.73,7
20140101|2013-10-11 10:00,11,109.43,109.46,109.18,109.22,15
20140101|2013-10-11 10:30,11,109.19,109.58,109.19,109.45,9
20140101|2013-10-11 11:30,11,109.35,109.35,109.33,109.33,3
20140101|2013-10-11 13:00,11,109.56,109.69,109.42,109.68,19
20140101|2013-10-11 14:30,11,109.65,109.65,109.65,109.65,1
20140101|2013-10-11 15:00,11,109.72,109.72,109.71,109.71,2
20140101|2013-10-14 02:00,14,109.75,109.81,109.74,109.81,4
20140101|2013-10-14 02:30,14,109.65,109.65,109.6,109.6,5
20140101|2013-10-14 03:00,14,109.67,109.67,109.66,109.66,2
20140101|2013-10-14 04:30,14,109.58,109.59,109.24,109.24,5
20140101|2013-10-14 05:00,14,109.1,109.1,109.1,109.1,2
20140101|2013-10-14 05:30,14,108.83,108.91,108.83,108.9,28
20140101|2013-10-14 06:30,14,108.9,108.9,108.89,108.89,18
20140101|2013-10-14 07:00,14,108.94,108.94,108.75,108.75,3
20140101|2013-10-14 07:30,14,108.63,108.63,108.63,108.63,3
20140101|2013-10-14 08:00,14,108.59,108.72,108.53,108.67,6
20140101|2013-10-14 08:30,14,108.73,108.9,108.73,108.9,6
20140101|2013-10-14 09:00,14,108.7,108.71,108.58,108.64,9
20140101|2013-10-14 09:30,14,108.75,108.8,108.47,108.47,9
20140101|2013-10-14 10:00,14,108.56,108.68,108.48,108.62,10
20140101|2013-10-14 10:30,14,108.67,109.51,108.67,109.51,13
20140101|2013-10-14 11:00,14,109.2,109.61,109.2,109.61,6
20140101|2013-10-14 11:30,14,109.49,109.56,109.39,109.39,6
20140101|2013-10-14 12:00,14,109.43,109.43,109.35,109.35,2
20140101|2013-10-14 12:30,14,109.24,109.24,109.24,109.24,1
20140101|2013-10-14 13:00,14,109.6,109.6,109.52,109.6,4
20140101|2013-10-14 13:30,14,109.44,109.44,109.44,109.44,3
20140101|2013-10-14 14:30,14,109.27,109.27,109.26,109.26,2
20140101|2013-10-15 02:00,15,109.47,109.57,109.47,109.57,4
20140101|2013-10-15 02:30,15,109.66,109.66,109.66,109.66,1
20140101|2013-10-15 03:00,15,109.52,109.61,109.44,109.44,5
20140101|2013-10-15 03:30,15,109.39,109.41,109.06,109.06,22
20140101|2013-10-15 04:00,15,109.07,109.14,108.93,109.14,19
20140101|2013-10-15 04:30,15,109.11,109.11,109.03,109.03,4
20140101|2013-10-15 05:00,15,108.99,109.06,108.9,108.97,17
20140101|2013-10-15 05:30,15,108.94,108.98,108.89,108.93,11
20140101|2013-10-15 06:00,15,108.82,108.89,108.76,108.82,14
20140101|2013-10-15 06:30,15,108.82,108.94,108.74,108.82,14
20140101|2013-10-15 07:00,15,108.84,108.84,108.56,108.59,5
20140101|2013-10-15 07:30,15,108.5,108.59,108.42,108.59,16
20140101|2013-10-15 08:00,15,108.4,108.69,108.23,108.69,65
20140101|2013-10-15 08:30,15,108.7,108.93,108.61,108.62,29
20140101|2013-10-15 09:00,15,108.7,109.21,108.7,109.01,37
20140101|2013-10-15 09:30,15,109.12,109.12,108.91,108.91,13
20140101|2013-10-15 10:00,15,108.95,109.19,108.94,109.17,24
20140101|2013-10-15 10:30,15,109.17,109.18,109.01,109.01,24
20140101|2013-10-15 11:00,15,108.93,108.93,108.86,108.86,4
20140101|2013-10-15 11:30,15,109.18,109.19,109.18,109.19,2
20140101|2013-10-15 12:00,15,108.97,108.97,108.96,108.96,2
20140101|2013-10-15 12:30,15,109.02,109.1,109.02,109.1,3
20140101|2013-10-15 13:00,15,109.04,109.04,108.75,108.78,23
20140101|2013-10-15 13:30,15,108.67,108.67,108.65,108.65,6
20140101|2013-10-15 14:00,15,108.53,108.53,108.47,108.47,4
20140101|2013-10-16 01:30,16,108.57,108.57,108.57,108.57,5
20140101|2013-10-16 02:00,16,108.82,108.87,108.82,108.87,2
20140101|2013-10-16 02:30,16,108.9,108.9,108.8,108.8,3
20140101|2013-10-16 03:00,16,108.92,108.92,108.69,108.69,7
20140101|2013-10-16 03:30,16,108.72,108.89,108.69,108.87,16
20140101|2013-10-16 04:00,16,108.85,109.13,108.85,109.08,10
20140101|2013-10-16 04:30,16,108.97,108.98,108.93,108.96,12
20140101|2013-10-16 05:00,16,108.95,108.95,108.84,108.84,6
20140101|2013-10-16 05:30,16,108.86,108.87,108.86,108.87,2
20140101|2013-10-16 06:00,16,108.91,109.02,108.91,109.02,6
20140101|2013-10-16 06:30,16,108.99,108.99,108.73,108.73,36
20140101|2013-10-16 07:00,16,108.74,108.79,108.65,108.65,20
20140101|2013-10-16 07:30,16,108.63,108.76,108.63,108.69,10
20140101|2013-10-16 08:00,16,108.7,109.3,108.7,109.3,28
20140101|2013-10-16 08:30,16,109.28,109.7,109.22,109.65,42
20140101|2013-10-16 09:00,16,109.63,109.64,109.45,109.45,5
20140101|2013-10-16 10:00,16,109.68,110.19,109.68,109.93,38
20140101|2013-10-16 10:30,16,109.9,109.96,109.75,109.87,22
20140101|2013-10-16 11:00,16,109.8,110.24,109.8,110.06,80
20140101|2013-10-16 12:00,16,110.09,110.53,110.09,110.41,73
20140101|2013-10-16 12:30,16,110.37,110.63,110.37,110.41,40
20140101|2013-10-16 13:00,16,110.19,110.19,109.92,109.92,14
20140101|2013-10-16 13:30,16,109.97,109.98,109.97,109.97,6
20140101|2013-10-16 14:00,16,109.97,109.97,109.9,109.94,5
20140101|2013-10-16 15:30,16,109.93,109.93,109.93,109.93,1
20140101|2013-10-17 00:00,17,109.95,109.95,109.95,109.95,1
20140101|2013-10-17 01:00,17,109.67,109.67,109.67,109.67,1
20140101|2013-10-17 02:00,17,109.73,109.73,109.73,109.73,1
20140101|2013-10-17 02:30,17,109.68,109.74,109.55,109.57,8
20140101|2013-10-17 03:00,17,109.64,109.65,109.51,109.53,45
20140101|2013-10-17 03:30,17,109.49,109.62,109.49,109.5,16
20140101|2013-10-17 04:00,17,109.52,109.52,109.42,109.47,4
20140101|2013-10-17 04:30,17,109.47,109.48,109.31,109.44,25
20140101|2013-10-17 05:00,17,109.36,109.45,109.36,109.45,4
20140101|2013-10-17 05:30,17,109.61,109.61,109.61,109.61,5
20140101|2013-10-17 06:00,17,109.64,109.65,109.64,109.65,5
20140101|2013-10-17 07:00,17,109.47,109.49,109.45,109.49,8
20140101|2013-10-17 07:30,17,109.55,109.55,109.17,109.17,26
20140101|2013-10-17 08:00,17,109.16,109.21,109,109.14,63
20140101|2013-10-17 08:30,17,109.14,109.32,109.09,109.09,35
20140101|2013-10-17 09:00,17,108.92,109.37,108.71,109.31,64
20140101|2013-10-17 09:30,17,109.42,109.56,108.96,109.05,61
20140101|2013-10-17 10:00,17,109.07,109.09,108.51,108.71,197
20140101|2013-10-17 10:30,17,108.72,108.78,108.57,108.69,114
20140101|2013-10-17 11:00,17,108.5,108.5,108.25,108.27,11
20140101|2013-10-17 11:30,17,108.33,108.35,108.11,108.35,21
20140101|2013-10-17 12:00,17,108.44,108.51,108.44,108.51,22
20140101|2013-10-17 12:30,17,108.46,108.46,108.4,108.4,2
20140101|2013-10-17 13:00,17,108.4,108.64,108.35,108.5,10
20140101|2013-10-17 15:00,17,108.39,108.39,108.39,108.39,1
20140101|2013-10-17 22:30,18,108.73,108.73,108.73,108.73,3
20140101|2013-10-18 02:00,18,108.73,108.73,108.55,108.55,6
20140101|2013-10-18 02:30,18,108.41,108.59,108.41,108.56,7
20140101|2013-10-18 03:00,18,108.55,108.55,108.47,108.53,13
20140101|2013-10-18 03:30,18,108.58,108.58,108.56,108.56,3
20140101|2013-10-18 04:00,18,108.64,108.64,108.64,108.64,1
20140101|2013-10-18 05:00,18,108.91,109.05,108.91,109.04,3
20140101|2013-10-18 06:00,18,109.22,109.22,109.22,109.22,1
20140101|2013-10-18 06:30,18,109.44,109.44,109.44,109.44,1
20140101|2013-10-18 07:00,18,109.55,109.55,109.55,109.55,1
20140101|2013-10-18 07:30,18,109.42,109.42,109.37,109.37,8
20140101|2013-10-18 08:00,18,109.5,109.57,109.08,109.08,82
20140101|2013-10-18 08:30,18,108.94,108.98,108.64,108.81,43
20140101|2013-10-18 09:00,18,108.74,109.05,108.7,109.01,13
20140101|2013-10-18 09:30,18,109.02,109.11,108.96,109.1,25
20140101|2013-10-18 10:00,18,109.04,109.14,109.04,109.08,28
20140101|2013-10-18 10:30,18,109.13,109.13,108.86,108.86,36
20140101|2013-10-18 11:00,18,108.84,109.01,108.79,109.01,7
20140101|2013-10-18 11:30,18,109.08,109.11,109.05,109.05,14
20140101|2013-10-18 12:00,18,109.21,109.21,109.21,109.21,1
20140101|2013-10-18 12:30,18,109.18,109.22,109.18,109.19,71
20140101|2013-10-18 13:00,18,109.23,109.39,109.02,109.39,39
20140101|2013-10-18 13:30,18,109.4,109.4,109.4,109.4,22
20140101|2013-10-18 14:00,18,109.42,109.52,109.42,109.52,3
20140101|2013-10-18 14:30,18,109.52,109.52,109.52,109.52,2
20140101|2013-10-21 01:00,21,109.45,109.45,109.26,109.26,12
20140101|2013-10-21 02:00,21,109.26,109.27,109.26,109.27,3
20140101|2013-10-21 02:30,21,109.12,109.18,109.07,109.07,10
20140101|2013-10-21 03:00,21,109.2,109.29,109.2,109.21,27
20140101|2013-10-21 03:30,21,109.22,109.22,109.08,109.16,17
20140101|2013-10-21 04:00,21,109.2,109.24,109.2,109.22,23
20140101|2013-10-21 04:30,21,109.1,109.11,109.09,109.11,4
20140101|2013-10-21 05:00,21,109.01,109.04,108.87,109.04,12
20140101|2013-10-21 05:30,21,109.2,109.21,109.14,109.14,3
20140101|2013-10-21 06:00,21,109.15,109.22,109.11,109.21,14
20140101|2013-10-21 06:30,21,109.05,109.1,108.93,109.07,7
20140101|2013-10-21 07:00,21,108.91,108.91,108.78,108.84,11
20140101|2013-10-21 07:30,21,108.96,108.96,108.96,108.96,1
20140101|2013-10-21 08:00,21,108.94,109.53,108.94,109.53,44
20140101|2013-10-21 08:30,21,109.61,109.61,109.33,109.4,34
20140101|2013-10-21 09:00,21,109.4,109.41,109.33,109.37,7
20140101|2013-10-21 09:30,21,109.32,109.42,109.13,109.31,19
20140101|2013-10-21 10:00,21,109.11,109.21,109.11,109.21,3
20140101|2013-10-21 10:30,21,109.17,109.17,109.06,109.06,7
20140101|2013-10-21 11:00,21,109.13,109.25,109.13,109.23,7
20140101|2013-10-21 11:30,21,109.24,109.24,109.24,109.24,1
20140101|2013-10-21 12:00,21,109.16,109.16,108.8,108.85,16
20140101|2013-10-21 12:30,21,108.93,109.02,108.93,109.02,9
20140101|2013-10-21 13:00,21,109.1,109.21,109.06,109.13,7
20140101|2013-10-21 13:30,21,109.27,109.27,109.24,109.24,9
20140101|2013-10-21 14:00,21,109.31,109.36,109.29,109.36,43
20140101|2013-10-21 14:30,21,109.3,109.3,109.3,109.3,1
20140101|2013-10-21 15:00,21,109.3,109.3,109.3,109.3,1
20140101|2013-10-21 21:00,22,109.18,109.18,109.18,109.18,2
20140101|2013-10-21 22:00,22,109.16,109.16,109.16,109.16,1
20140101|2013-10-22 00:30,22,109.19,109.19,109.19,109.19,1
20140101|2013-10-22 01:00,22,109.22,109.22,109.2,109.21,8
20140101|2013-10-22 01:30,22,109.15,109.15,109.15,109.15,1
20140101|2013-10-22 02:00,22,109.07,109.26,109.04,109.26,6
20140101|2013-10-22 02:30,22,109.26,109.5,109.26,109.37,8
20140101|2013-10-22 03:00,22,109.47,109.48,109.32,109.33,16
20140101|2013-10-22 03:30,22,109.28,109.33,109.24,109.29,11
20140101|2013-10-22 04:00,22,109.36,109.49,109.36,109.49,10
20140101|2013-10-22 04:30,22,109.49,109.49,109.48,109.48,3
20140101|2013-10-22 05:00,22,109.59,109.59,109.57,109.58,3
20140101|2013-10-22 05:30,22,109.55,109.55,109.55,109.55,1
20140101|2013-10-22 06:00,22,109.59,109.63,109.59,109.63,3
20140101|2013-10-22 06:30,22,109.74,109.74,109.74,109.74,2
20140101|2013-10-22 07:00,22,109.67,109.99,109.67,109.98,11
20140101|2013-10-22 07:30,22,109.89,110.34,109.87,109.95,39
20140101|2013-10-22 08:00,22,110.02,110.02,109.71,109.98,25
20140101|2013-10-22 08:30,22,109.99,110.15,109.99,110.15,11
20140101|2013-10-22 09:00,22,110.24,110.37,110.04,110.04,29
20140101|2013-10-22 09:30,22,110.08,110.08,109.46,109.46,33
20140101|2013-10-22 10:00,22,109.47,109.47,109.1,109.1,60
20140101|2013-10-22 10:30,22,109.17,109.48,109.16,109.36,13
20140101|2013-10-22 11:00,22,109.56,109.56,109.33,109.33,27
20140101|2013-10-22 11:30,22,109.3,109.31,109.1,109.1,12
20140101|2013-10-22 12:00,22,109.25,109.5,109.25,109.41,15
20140101|2013-10-22 12:30,22,109.43,109.43,109.29,109.29,14
20140101|2013-10-22 13:00,22,109.38,109.47,109.36,109.36,11
20140101|2013-10-22 13:30,22,109.5,109.53,109.5,109.53,6
20140101|2013-10-22 14:00,22,109.49,109.49,109.46,109.48,5
20140101|2013-10-22 14:30,22,109.39,109.39,109.39,109.39,1
20140101|2013-10-22 15:00,22,109.5,109.5,109.5,109.5,1
20140101|2013-10-22 23:30,23,109.14,109.14,109.14,109.14,4
20140101|2013-10-23 00:30,23,109.11,109.16,109.11,109.16,3
20140101|2013-10-23 01:00,23,109.17,109.17,109.17,109.17,2
20140101|2013-10-23 01:30,23,109.29,109.29,109.29,109.29,1
20140101|2013-10-23 02:00,23,109.17,109.17,109.07,109.07,5
20140101|2013-10-23 03:00,23,108.82,108.82,108.73,108.74,4
20140101|2013-10-23 03:30,23,108.82,108.87,108.78,108.87,4
20140101|2013-10-23 04:00,23,108.75,108.78,108.47,108.69,12
20140101|2013-10-23 04:30,23,108.93,108.93,108.87,108.87,3
20140101|2013-10-23 05:00,23,108.8,108.8,108.77,108.8,4
20140101|2013-10-23 05:30,23,108.86,108.86,108.83,108.83,4
20140101|2013-10-23 06:00,23,109.03,109.17,109.03,109.17,13
20140101|2013-10-23 06:30,23,109.19,109.26,109.13,109.24,15
20140101|2013-10-23 07:00,23,109.18,109.35,109.17,109.31,38
20140101|2013-10-23 07:30,23,109.36,109.47,109.18,109.18,40
20140101|2013-10-23 08:00,23,109.37,109.37,108.65,108.87,41
20140101|2013-10-23 08:30,23,108.95,108.97,108.72,108.74,21
20140101|2013-10-23 09:00,23,108.7,108.7,108.29,108.42,73
20140101|2013-10-23 09:30,23,108.33,108.48,108.17,108.19,37
20140101|2013-10-23 10:00,23,108.32,108.34,107.78,108.05,44
20140101|2013-10-23 10:30,23,108.15,108.36,107.98,108.04,60
20140101|2013-10-23 11:00,23,107.89,107.89,107.79,107.88,9
20140101|2013-10-23 11:30,23,107.84,107.89,107.76,107.83,16
20140101|2013-10-23 12:00,23,107.79,108.14,107.76,108.11,16
20140101|2013-10-23 12:30,23,108.07,108.07,107.86,107.89,11
20140101|2013-10-23 13:00,23,107.85,107.91,107.3,107.3,128
20140101|2013-10-23 13:30,23,107.32,107.34,107.14,107.25,35
20140101|2013-10-23 14:00,23,107.2,107.2,107.02,107.02,4
20140101|2013-10-23 14:30,23,106.9,107.05,106.88,107.05,11
20140101|2013-10-24 00:30,24,107.48,107.48,107.48,107.48,1
20140101|2013-10-24 01:30,24,107.45,107.68,107.45,107.68,12
20140101|2013-10-24 02:00,24,107.69,107.69,107.69,107.69,5
20140101|2013-10-24 02:30,24,107.58,107.58,107.58,107.58,1
20140101|2013-10-24 03:00,24,107.72,107.72,107.49,107.49,5
20140101|2013-10-24 03:30,24,107.45,107.62,107.45,107.62,8
20140101|2013-10-24 04:00,24,107.45,107.49,107.34,107.34,24
20140101|2013-10-24 04:30,24,107.2,107.27,107.2,107.27,2
20140101|2013-10-24 05:00,24,107.22,107.48,107.2,107.48,5
20140101|2013-10-24 06:00,24,107.53,107.62,107.5,107.5,12
20140101|2013-10-24 06:30,24,107.5,107.56,107.31,107.31,8
20140101|2013-10-24 07:00,24,107.27,107.27,107,107.05,7
20140101|2013-10-24 07:30,24,107.12,107.12,106.76,106.77,43
20140101|2013-10-24 08:00,24,106.69,107.01,106.67,106.96,45
20140101|2013-10-24 08:30,24,106.88,107.05,106.87,107.05,7
20140101|2013-10-24 09:00,24,107,107,106.74,106.77,12
20140101|2013-10-24 09:30,24,106.78,107.06,106.66,107.06,27
20140101|2013-10-24 10:00,24,106.98,106.98,106.86,106.93,5
20140101|2013-10-24 10:30,24,106.92,107.02,106.92,106.97,30
20140101|2013-10-24 11:00,24,106.89,106.89,106.62,106.83,22
20140101|2013-10-24 11:30,24,106.82,106.82,106.59,106.72,32
20140101|2013-10-24 12:00,24,106.57,106.79,106.57,106.75,10
20140101|2013-10-24 12:30,24,106.65,106.65,106.65,106.65,1
20140101|2013-10-24 13:00,24,106.68,106.68,106.66,106.67,4
20140101|2013-10-24 13:30,24,106.58,106.6,106.58,106.6,22
20140101|2013-10-24 15:30,24,106.61,106.61,106.58,106.58,2
20140101|2013-10-24 19:00,25,106.61,106.61,106.61,106.61,1
20140101|2013-10-24 23:00,25,106.88,106.88,106.84,106.84,3
20140101|2013-10-24 23:30,25,106.82,106.82,106.82,106.82,1
20140101|2013-10-25 01:00,25,106.67,106.68,106.54,106.6,8
20140101|2013-10-25 02:00,25,106.46,106.46,106.34,106.34,4
20140101|2013-10-25 02:30,25,106.4,106.4,106.4,106.4,2
20140101|2013-10-25 03:00,25,106.37,106.37,106.21,106.23,27
20140101|2013-10-25 03:30,25,106.34,106.55,106.32,106.48,23
20140101|2013-10-25 04:00,25,106.44,106.45,106.39,106.39,19
20140101|2013-10-25 04:30,25,106.38,106.56,106.38,106.56,14
20140101|2013-10-25 05:00,25,106.48,106.49,106.46,106.46,3
20140101|2013-10-25 05:30,25,106.51,106.51,106.51,106.51,1
20140101|2013-10-25 06:00,25,106.61,106.8,106.51,106.51,48
20140101|2013-10-25 06:30,25,106.56,106.57,106.49,106.49,15
20140101|2013-10-25 07:00,25,106.45,106.63,106.44,106.63,17
20140101|2013-10-25 07:30,25,106.7,106.7,106.27,106.27,60
20140101|2013-10-25 08:00,25,106.22,106.33,106.08,106.33,68
20140101|2013-10-25 08:30,25,106.34,106.53,106.34,106.53,10
20140101|2013-10-25 09:00,25,106.55,106.95,106.38,106.43,69
20140101|2013-10-25 09:30,25,106.4,106.4,106.26,106.29,13
20140101|2013-10-25 10:00,25,106.29,106.48,106.2,106.24,30
20140101|2013-10-25 10:30,25,106.25,106.34,106.22,106.27,12
20140101|2013-10-25 11:00,25,106.21,106.21,106.11,106.11,3
20140101|2013-10-25 11:30,25,106.05,106.26,106.05,106.25,17
20140101|2013-10-25 12:00,25,106.25,106.3,106.25,106.3,2
20140101|2013-10-25 12:30,25,106.31,106.56,106.31,106.42,8
20140101|2013-10-25 13:00,25,106.54,106.59,106.2,106.53,12
20140101|2013-10-25 14:30,25,106.78,106.8,106.75,106.8,5
20140101|2013-10-25 15:00,25,106.75,106.75,106.75,106.75,1
20140101|2013-10-27 22:30,28,106.82,106.82,106.82,106.82,1
20140101|2013-10-28 02:00,28,106.68,106.68,106.68,106.68,1
20140101|2013-10-28 02:30,28,106.87,106.92,106.87,106.92,8
20140101|2013-10-28 03:00,28,106.89,106.89,106.88,106.88,4
20140101|2013-10-28 03:30,28,106.97,107.16,106.97,107.09,4
20140101|2013-10-28 04:00,28,107.35,107.49,107.34,107.49,5
20140101|2013-10-28 04:30,28,107.41,107.41,107.25,107.28,9
20140101|2013-10-28 05:00,28,107.25,107.27,107.15,107.27,12
20140101|2013-10-28 05:30,28,107.08,107.25,107.05,107.17,13
20140101|2013-10-28 06:00,28,106.94,106.98,106.93,106.98,10
20140101|2013-10-28 06:30,28,106.92,107.16,106.92,107.15,7
20140101|2013-10-28 07:00,28,107.15,107.17,107.15,107.17,3
20140101|2013-10-28 07:30,28,107.27,107.27,107.27,107.27,1
20140101|2013-10-28 08:00,28,107.19,108.03,107.12,107.76,45
20140101|2013-10-28 08:30,28,107.77,107.81,107.56,107.81,5
20140101|2013-10-28 09:00,28,107.74,107.97,107.74,107.84,13
20140101|2013-10-28 09:30,28,108.02,108.63,108.02,108.4,71
20140101|2013-10-28 10:00,28,108.31,108.74,108.31,108.69,17
20140101|2013-10-28 10:30,28,108.59,108.59,108.33,108.39,37
20140101|2013-10-28 11:00,28,108.56,108.56,108.12,108.12,11
20140101|2013-10-28 11:30,28,108.06,108.22,108.05,108.22,15
20140101|2013-10-28 12:00,28,108.28,108.44,108.27,108.44,9
20140101|2013-10-28 12:30,28,108.47,108.59,108.47,108.49,5
20140101|2013-10-28 13:00,28,108.49,109.1,108.33,109.1,111
20140101|2013-10-28 13:30,28,109.03,109.03,108.91,108.92,52
20140101|2013-10-28 14:00,28,108.99,108.99,108.99,108.99,1
20140101|2013-10-28 15:00,28,108.81,108.91,108.8,108.91,3
20140101|2013-10-28 15:30,28,108.9,108.9,108.9,108.9,1
20140101|2013-10-28 21:00,29,108.53,108.53,108.52,108.52,2
20140101|2013-10-28 21:30,29,108.52,108.52,108.52,108.52,2
20140101|2013-10-29 03:00,29,108.44,108.61,108.44,108.61,2
20140101|2013-10-29 03:30,29,108.78,108.78,108.61,108.61,5
20140101|2013-10-29 04:00,29,108.63,108.63,108.63,108.63,1
20140101|2013-10-29 04:30,29,108.61,108.61,108.41,108.47,9
20140101|2013-10-29 05:00,29,108.64,108.66,108.61,108.62,9
20140101|2013-10-29 05:30,29,108.41,108.42,108.34,108.34,11
20140101|2013-10-29 06:00,29,108.42,108.55,108.42,108.55,6
20140101|2013-10-29 06:30,29,108.49,108.49,108.37,108.37,5
20140101|2013-10-29 07:00,29,108.27,108.49,108.14,108.46,21
20140101|2013-10-29 07:30,29,108.65,108.66,108.62,108.62,8
20140101|2013-10-29 08:00,29,108.57,108.64,108.37,108.61,31
20140101|2013-10-29 08:30,29,108.72,108.74,108.31,108.36,11
20140101|2013-10-29 09:00,29,108.37,108.69,108.31,108.48,19
20140101|2013-10-29 09:30,29,108.36,108.51,108.36,108.51,4
20140101|2013-10-29 10:00,29,108.38,108.45,108.32,108.45,10
20140101|2013-10-29 10:30,29,108.23,108.23,108.23,108.23,1
20140101|2013-10-29 11:00,29,108.36,108.37,108.21,108.23,18
20140101|2013-10-29 11:30,29,108.13,108.24,108.13,108.19,12
20140101|2013-10-29 12:00,29,108.22,108.28,108.15,108.17,6
20140101|2013-10-29 12:30,29,108.09,108.18,108.03,108.18,10
20140101|2013-10-29 13:00,29,108.19,108.19,108.19,108.19,1
20140101|2013-10-29 13:30,29,108.4,108.4,108.4,108.4,1
20140101|2013-10-29 14:00,29,108.39,108.39,108.35,108.35,6
20140101|2013-10-29 14:30,29,108.35,108.38,108.35,108.38,2
20140101|2013-10-29 15:00,29,108.35,108.35,108.35,108.35,3
20140101|2013-10-29 15:30,29,108.33,108.33,108.33,108.33,4
20140101|2013-10-29 21:30,30,108.22,108.22,108.22,108.22,1
20140101|2013-10-30 02:00,30,108.42,108.42,108.42,108.42,4
20140101|2013-10-30 03:30,30,108.49,108.54,108.46,108.46,11
20140101|2013-10-30 04:00,30,108.32,108.55,108.32,108.55,3
20140101|2013-10-30 04:30,30,108.63,108.63,108.63,108.63,1
20140101|2013-10-30 05:00,30,108.79,109.11,108.79,109.11,8
20140101|2013-10-30 05:30,30,108.96,108.97,108.96,108.97,2
20140101|2013-10-30 06:00,30,108.9,108.9,108.78,108.86,7
20140101|2013-10-30 06:30,30,108.92,109,108.88,109,41
20140101|2013-10-30 07:00,30,108.97,108.97,108.66,108.66,15
20140101|2013-10-30 07:30,30,108.62,108.62,108.62,108.62,1
20140101|2013-10-30 08:00,30,108.55,108.78,108.52,108.52,15
20140101|2013-10-30 08:30,30,108.75,108.83,108.75,108.83,7
20140101|2013-10-30 09:00,30,108.83,108.83,108.68,108.72,5
20140101|2013-10-30 09:30,30,108.75,109.05,108.65,108.95,31
20140101|2013-10-30 10:00,30,108.89,109,108.85,109,24
20140101|2013-10-30 10:30,30,109.03,109.03,108.99,108.99,6
20140101|2013-10-30 11:00,30,109.1,109.17,109.01,109.07,16
20140101|2013-10-30 11:30,30,109.01,109.16,109,109.16,10
20140101|2013-10-30 12:00,30,109.12,109.12,108.94,108.94,19
20140101|2013-10-30 12:30,30,108.99,109.21,108.99,109.18,29
20140101|2013-10-30 13:00,30,109.06,109.51,109.03,109.51,59
20140101|2013-10-30 13:30,30,109.45,109.7,109.43,109.7,110
20140101|2013-10-30 14:00,30,109.61,109.63,109.55,109.55,11
20140101|2013-10-30 14:30,30,109.52,109.52,109.52,109.52,1
20140101|2013-10-31 01:00,31,109.1,109.11,109.1,109.11,2
20140101|2013-10-31 03:00,31,108.96,109,108.96,109,5
20140101|2013-10-31 04:00,31,109.04,109.32,109.01,109.25,15
20140101|2013-10-31 04:30,31,109.3,109.34,109.21,109.34,14
20140101|2013-10-31 05:00,31,109.33,109.33,109.22,109.22,9
20140101|2013-10-31 05:30,31,109.33,109.33,109.33,109.33,1
20140101|2013-10-31 06:00,31,109.29,109.29,109.27,109.27,2
20140101|2013-10-31 06:30,31,109.37,109.46,109.11,109.13,5
20140101|2013-10-31 07:00,31,109.24,109.39,109.22,109.35,24
20140101|2013-10-31 07:30,31,109.27,109.27,109.18,109.24,12
20140101|2013-10-31 08:00,31,109.15,109.15,109.03,109.04,12
20140101|2013-10-31 08:30,31,109.01,109.26,108.7,108.78,29
20140101|2013-10-31 09:00,31,108.63,108.84,108.6,108.74,7
20140101|2013-10-31 09:30,31,108.75,108.75,108.66,108.69,14
20140101|2013-10-31 10:00,31,108.65,108.65,108.35,108.35,13
20140101|2013-10-31 10:30,31,108.47,108.51,108.44,108.47,13
20140101|2013-10-31 11:00,31,108.54,108.62,108.41,108.47,36
20140101|2013-10-31 11:30,31,108.45,108.55,108.45,108.54,16
20140101|2013-10-31 12:00,31,108.66,108.77,108.51,108.51,11
20140101|2013-10-31 12:30,31,108.65,108.79,108.61,108.79,41
20140101|2013-10-31 13:00,31,108.99,109.19,108.57,108.59,50
20140101|2013-10-31 13:30,31,108.62,108.62,108.44,108.61,13
20140101|2013-10-31 14:00,31,108.64,108.64,108.64,108.64,1
20140101|2013-10-31 14:30,31,108.6,108.6,108.6,108.6,1
20140101|2013-10-31 15:00,31,108.53,108.53,108.53,108.53,1
20140101|2013-10-31 23:00,1,108.92,108.92,108.82,108.89,6
20140101|2013-11-01 01:00,1,109.05,109.13,109.05,109.13,10
20140101|2013-11-01 03:00,1,108.91,108.91,108.91,108.91,1
20140101|2013-11-01 03:30,1,108.99,108.99,108.99,108.99,1
20140101|2013-11-01 04:00,1,108.92,108.92,108.9,108.9,12
20140101|2013-11-01 04:30,1,108.7,108.7,108.61,108.61,6
20140101|2013-11-01 05:00,1,108.59,108.6,108.59,108.6,7
20140101|2013-11-01 05:30,1,108.54,108.54,108.54,108.54,1
20140101|2013-11-01 06:00,1,108.33,108.4,108.33,108.4,6
20140101|2013-11-01 06:30,1,108.33,108.33,107.85,107.85,10
20140101|2013-11-01 07:00,1,107.73,107.73,107.42,107.56,45
20140101|2013-11-01 07:30,1,107.42,107.5,107.16,107.33,51
20140101|2013-11-01 08:00,1,107.31,107.33,106.99,107.21,60
20140101|2013-11-01 08:30,1,107.3,107.3,106.96,107,28
20140101|2013-11-01 09:00,1,106.85,106.85,106.6,106.68,20
20140101|2013-11-01 09:30,1,106.9,107.08,106.87,107.08,26
20140101|2013-11-01 10:00,1,106.95,107.02,106.72,106.72,35
20140101|2013-11-01 10:30,1,106.74,106.74,106.6,106.68,7
20140101|2013-11-01 11:00,1,106.67,106.77,106.54,106.77,11
20140101|2013-11-01 11:30,1,106.87,107.03,106.87,107.03,2
20140101|2013-11-01 12:00,1,106.6,106.64,106.55,106.56,11
20140101|2013-11-01 12:30,1,106.51,106.65,106.51,106.63,7
20140101|2013-11-01 13:00,1,106.65,106.68,105.83,105.91,76
20140101|2013-11-01 13:30,1,105.92,106.06,105.8,105.8,25
20140101|2013-11-01 14:00,1,105.75,105.9,105.75,105.9,3
20140101|2013-11-01 14:30,1,105.94,105.98,105.94,105.98,2
20140101|2013-11-03 17:30,4,105.88,105.88,105.88,105.88,1
20140101|2013-11-03 21:30,4,106.23,106.23,106.23,106.23,2
20140101|2013-11-04 01:00,4,106.32,106.37,106.32,106.37,8
20140101|2013-11-04 01:30,4,106.33,106.33,106.33,106.33,1
20140101|2013-11-04 02:00,4,106.32,106.32,106.26,106.27,10
20140101|2013-11-04 02:30,4,106.38,106.51,106.37,106.49,17
20140101|2013-11-04 03:00,4,106.42,106.46,106.33,106.33,14
20140101|2013-11-04 03:30,4,106.39,106.42,106.34,106.34,10
20140101|2013-11-04 04:30,4,106.02,106.03,105.94,105.94,6
20140101|2013-11-04 05:00,4,106.05,106.05,106.05,106.05,1
20140101|2013-11-04 05:30,4,105.95,105.95,105.94,105.94,4
20140101|2013-11-04 06:00,4,105.51,105.51,105.33,105.43,13
20140101|2013-11-04 06:30,4,105.57,105.59,105.39,105.39,7
20140101|2013-11-04 07:00,4,105.2,105.26,105.15,105.15,15
20140101|2013-11-04 08:00,4,105.46,105.67,105.43,105.49,25
20140101|2013-11-04 08:30,4,105.45,105.62,105.45,105.62,12
20140101|2013-11-04 09:00,4,105.61,106.03,105.61,105.91,26
20140101|2013-11-04 09:30,4,105.86,105.93,105.86,105.93,4
20140101|2013-11-04 10:00,4,105.73,105.82,105.7,105.8,11
20140101|2013-11-04 10:30,4,105.54,105.79,105.54,105.79,6
20140101|2013-11-04 11:00,4,105.74,106.14,105.74,106.12,8
20140101|2013-11-04 11:30,4,106.16,106.2,106.12,106.12,5
20140101|2013-11-04 12:00,4,105.96,105.96,105.94,105.95,3
20140101|2013-11-04 12:30,4,106.19,106.22,106.19,106.21,4
20140101|2013-11-04 13:00,4,106.17,106.35,105.96,106.16,19
20140101|2013-11-04 13:30,4,106.09,106.09,105.98,105.98,2
20140101|2013-11-04 15:00,4,106.08,106.08,106.08,106.08,1
20140101|2013-11-05 00:00,5,106.2,106.2,106.2,106.2,1
20140101|2013-11-05 02:00,5,105.87,106.2,105.87,106.19,5
20140101|2013-11-05 02:30,5,106.13,106.18,106.13,106.13,6
20140101|2013-11-05 03:30,5,106.23,106.24,106.23,106.24,5
20140101|2013-11-05 04:00,5,106.27,106.33,106.27,106.33,9
20140101|2013-11-05 04:30,5,106.11,106.24,106.11,106.24,3
20140101|2013-11-05 05:00,5,106.36,106.36,106.35,106.35,2
20140101|2013-11-05 06:00,5,106.31,106.31,106.31,106.31,1
20140101|2013-11-05 06:30,5,106.21,106.22,106.19,106.22,5
20140101|2013-11-05 07:00,5,106.26,106.28,106.24,106.24,7
20140101|2013-11-05 07:30,5,106.26,106.26,106,106.01,18
20140101|2013-11-05 08:00,5,106,106.02,105.92,106.02,11
20140101|2013-11-05 08:30,5,106.11,106.11,105.87,105.87,12
20140101|2013-11-05 09:00,5,105.85,105.87,105.69,105.71,18
20140101|2013-11-05 09:30,5,105.71,105.78,105.71,105.77,23
20140101|2013-11-05 10:00,5,105.67,105.67,105.52,105.59,10
20140101|2013-11-05 10:30,5,105.65,105.85,105.64,105.85,10
20140101|2013-11-05 11:00,5,105.74,105.74,105.74,105.74,2
20140101|2013-11-05 11:30,5,105.63,105.63,105.25,105.25,33
20140101|2013-11-05 12:00,5,105.42,105.43,105.3,105.39,4
20140101|2013-11-05 12:30,5,105.39,105.39,105.24,105.24,5
20140101|2013-11-05 13:00,5,105.32,105.48,105.17,105.17,13
20140101|2013-11-05 13:30,5,105.37,105.38,105.31,105.31,8
20140101|2013-11-05 14:00,5,105.24,105.41,105.24,105.4,18
20140101|2013-11-05 14:30,5,105.26,105.26,105.26,105.26,2
20140101|2013-11-05 20:00,6,105.68,105.68,105.68,105.68,1
20140101|2013-11-05 22:30,6,105.91,105.91,105.91,105.91,1
20140101|2013-11-06 01:00,6,105.86,105.86,105.86,105.86,2
20140101|2013-11-06 02:00,6,105.8,105.8,105.8,105.8,1
20140101|2013-11-06 02:30,6,105.92,105.94,105.92,105.94,3
20140101|2013-11-06 03:00,6,105.97,106.03,105.96,106.02,12
20140101|2013-11-06 03:30,6,106.11,106.29,106.11,106.28,16
20140101|2013-11-06 04:00,6,105.99,106.1,105.97,106.1,3
20140101|2013-11-06 04:30,6,105.98,105.98,105.98,105.98,1
20140101|2013-11-06 05:00,6,106.08,106.15,106.05,106.15,3
20140101|2013-11-06 06:00,6,106.04,106.04,106.04,106.04,3
20140101|2013-11-06 06:30,6,106.18,106.18,106.02,106.02,5
20140101|2013-11-06 07:00,6,105.98,105.98,105.92,105.92,2
20140101|2013-11-06 07:30,6,105.96,105.99,105.88,105.88,12
20140101|2013-11-06 08:00,6,105.66,105.93,105.56,105.69,34
20140101|2013-11-06 08:30,6,105.59,105.68,105.58,105.64,8
20140101|2013-11-06 09:00,6,105.62,105.75,105.62,105.68,66
20140101|2013-11-06 09:30,6,105.73,105.93,105.67,105.75,26
20140101|2013-11-06 10:00,6,105.77,106.31,105.7,106.09,62
20140101|2013-11-06 10:30,6,106.1,106.1,106,106,13
20140101|2013-11-06 11:00,6,105.72,105.97,105.72,105.97,17
20140101|2013-11-06 11:30,6,105.99,105.99,105.78,105.88,12
20140101|2013-11-06 12:00,6,105.85,105.85,105.73,105.73,5
20140101|2013-11-06 12:30,6,105.73,105.79,105.51,105.52,14
20140101|2013-11-06 13:00,6,105.59,105.64,105.34,105.37,56
20140101|2013-11-06 13:30,6,105.28,105.28,105.16,105.17,24
20140101|2013-11-06 14:00,6,105.18,105.22,105.12,105.12,6
20140101|2013-11-06 14:30,6,105.04,105.06,105.02,105.06,4
20140101|2013-11-06 15:00,6,105.07,105.07,105.01,105.01,2
20140101|2013-11-06 20:00,7,105.23,105.23,105.23,105.23,4
20140101|2013-11-06 22:00,7,105.2,105.2,105.2,105.2,1
20140101|2013-11-06 23:30,7,105.05,105.05,105.01,105.01,5
20140101|2013-11-07 00:00,7,105.09,105.09,105.09,105.09,2
20140101|2013-11-07 00:30,7,105.04,105.04,105.04,105.04,1
20140101|2013-11-07 01:00,7,105.11,105.14,105.02,105.02,11
20140101|2013-11-07 01:30,7,105.08,105.19,105.08,105.19,9
20140101|2013-11-07 02:00,7,105.22,105.24,104.81,104.87,18
20140101|2013-11-07 02:30,7,105.11,105.11,105.11,105.11,3
20140101|2013-11-07 03:00,7,104.79,104.79,104.59,104.59,14
20140101|2013-11-07 03:30,7,104.66,104.76,104.66,104.76,4
20140101|2013-11-07 04:00,7,104.78,104.81,104.52,104.55,27
20140101|2013-11-07 04:30,7,104.57,104.57,104.52,104.52,5
20140101|2013-11-07 05:00,7,104.57,104.59,104.55,104.59,13
20140101|2013-11-07 05:30,7,104.47,104.47,104.46,104.47,9
20140101|2013-11-07 06:00,7,104.5,104.64,104.47,104.47,16
20140101|2013-11-07 06:30,7,104.53,104.53,104.29,104.37,15
20140101|2013-11-07 07:00,7,104.4,104.61,104.38,104.51,17
20140101|2013-11-07 07:30,7,104.51,104.51,104.19,104.3,69
20140101|2013-11-07 08:00,7,104.36,104.37,104.1,104.25,59
20140101|2013-11-07 08:30,7,104.27,104.46,104.13,104.13,46
20140101|2013-11-07 09:00,7,104.13,104.17,103.84,103.84,25
20140101|2013-11-07 09:30,7,103.83,104.03,103.78,103.94,21
20140101|2013-11-07 10:00,7,103.82,104.1,103.82,103.92,99
20140101|2013-11-07 10:30,7,103.87,104.03,103.87,103.96,22
20140101|2013-11-07 11:00,7,104.02,104.06,103.96,104.05,30
20140101|2013-11-07 11:30,7,104.04,104.15,104.01,104.15,44
20140101|2013-11-07 12:00,7,104.15,104.15,103.73,103.73,109
20140101|2013-11-07 12:30,7,103.8,103.89,103.5,103.57,76
20140101|2013-11-07 13:00,7,103.6,103.78,103.45,103.58,115
20140101|2013-11-07 13:30,7,103.63,103.8,103.57,103.74,18
20140101|2013-11-07 14:00,7,103.8,103.82,103.57,103.57,28
20140101|2013-11-07 14:30,7,103.58,103.68,103.57,103.65,31
20140101|2013-11-07 15:00,7,103.5,103.53,103.47,103.51,4
20140101|2013-11-07 21:00,8,103.52,103.52,103.52,103.52,2
20140101|2013-11-07 22:00,8,103.42,103.42,103.42,103.42,2
20140101|2013-11-07 23:30,8,103.32,103.34,103.32,103.34,2
20140101|2013-11-08 00:00,8,103.16,103.16,103.13,103.13,2
20140101|2013-11-08 00:30,8,103.2,103.38,103.2,103.38,11
20140101|2013-11-08 01:00,8,103.71,103.72,103.71,103.72,2
20140101|2013-11-08 01:30,8,103.74,103.75,103.73,103.73,4
20140101|2013-11-08 02:00,8,103.51,103.51,103.3,103.49,12
20140101|2013-11-08 02:30,8,103.57,103.6,103.57,103.58,6
20140101|2013-11-08 03:00,8,103.89,103.9,103.78,103.82,9
20140101|2013-11-08 03:30,8,103.78,104.06,103.78,104.06,12
20140101|2013-11-08 04:00,8,103.96,103.98,103.91,103.98,5
20140101|2013-11-08 04:30,8,104.05,104.05,103.87,103.89,9
20140101|2013-11-08 05:00,8,103.93,103.99,103.93,103.98,5
20140101|2013-11-08 05:30,8,103.9,103.9,103.77,103.77,8
20140101|2013-11-08 06:00,8,103.92,103.92,103.9,103.9,4
20140101|2013-11-08 06:30,8,103.83,103.95,103.82,103.95,4
20140101|2013-11-08 07:00,8,103.84,104.1,103.84,104.09,59
20140101|2013-11-08 07:30,8,103.89,103.96,103.69,103.69,20
20140101|2013-11-08 08:00,8,103.68,103.96,103.68,103.86,13
20140101|2013-11-08 08:30,8,103.77,104,103.77,103.9,11
20140101|2013-11-08 09:00,8,103.79,103.84,103.79,103.83,5
20140101|2013-11-08 09:30,8,103.75,104.08,103.72,104.08,27
20140101|2013-11-08 10:00,8,104.11,104.55,104.11,104.49,58
20140101|2013-11-08 10:30,8,104.36,104.59,104.3,104.5,57
20140101|2013-11-08 11:00,8,104.61,104.81,104.54,104.54,96
20140101|2013-11-08 11:30,8,104.5,104.57,104.43,104.47,18
20140101|2013-11-08 12:00,8,104.39,104.64,104.29,104.64,58
20140101|2013-11-08 12:30,8,104.55,104.55,104.5,104.5,11
20140101|2013-11-08 13:00,8,104.69,105.28,104.67,105.05,137
20140101|2013-11-08 13:30,8,105.07,105.19,104.97,104.97,26
20140101|2013-11-08 14:00,8,104.95,105,104.95,105,7
20140101|2013-11-08 14:30,8,105.05,105.05,104.91,104.91,24
20140101|2013-11-08 15:00,8,104.9,104.9,104.81,104.81,6
20140101|2013-11-10 19:00,11,105.45,105.46,105.45,105.46,4
20140101|2013-11-10 19:30,11,105.56,105.56,105.56,105.56,1
20140101|2013-11-10 21:30,11,105.42,105.42,105.42,105.42,3
20140101|2013-11-10 22:30,11,105.45,105.45,105.45,105.45,3
20140101|2013-11-11 00:00,11,105.27,105.27,105.27,105.27,1
20140101|2013-11-11 00:30,11,105.29,105.33,105.25,105.33,4
20140101|2013-11-11 01:30,11,105.32,105.33,105.32,105.33,6
20140101|2013-11-11 02:00,11,105.47,105.47,105.18,105.2,15
20140101|2013-11-11 02:30,11,105.25,105.25,105.16,105.22,7
20140101|2013-11-11 03:00,11,105.25,105.25,105.25,105.25,1
20140101|2013-11-11 04:00,11,105.25,105.64,105.25,105.64,10
20140101|2013-11-11 04:30,11,105.59,105.67,105.59,105.63,15
20140101|2013-11-11 05:00,11,105.45,105.48,105.42,105.42,11
20140101|2013-11-11 05:30,11,105.46,105.46,105.46,105.46,1
20140101|2013-11-11 06:00,11,105.4,105.4,105.38,105.38,2
20140101|2013-11-11 06:30,11,105.25,105.28,105.2,105.28,6
20140101|2013-11-11 07:00,11,105.33,105.53,105.3,105.53,51
20140101|2013-11-11 07:30,11,105.63,105.72,105.57,105.59,27
20140101|2013-11-11 08:00,11,105.63,105.64,105.32,105.42,29
20140101|2013-11-11 08:30,11,105.42,105.66,105.39,105.64,48
20140101|2013-11-11 09:00,11,105.68,106.13,105.66,105.94,80
20140101|2013-11-11 09:30,11,106.09,106.2,105.71,105.98,75
20140101|2013-11-11 10:00,11,105.77,105.85,105.72,105.8,14
20140101|2013-11-11 10:30,11,105.78,105.99,105.74,105.74,52
20140101|2013-11-11 11:00,11,105.67,105.69,105.66,105.68,9
20140101|2013-11-11 11:30,11,105.71,105.95,105.71,105.87,34
20140101|2013-11-11 12:00,11,105.81,105.86,105.65,105.72,46
20140101|2013-11-11 12:30,11,105.75,105.82,105.7,105.8,21
20140101|2013-11-11 13:00,11,105.82,106.23,105.65,106.19,98
20140101|2013-11-11 13:30,11,106.15,106.2,106.11,106.19,24
20140101|2013-11-11 14:00,11,106.17,106.22,106.12,106.16,38
20140101|2013-11-11 15:00,11,106.27,106.27,106.27,106.27,1
20140101|2013-11-11 21:30,12,105.95,105.95,105.95,105.95,1
20140101|2013-11-12 02:30,12,105.98,105.99,105.85,105.88,12
20140101|2013-11-12 03:00,12,105.82,105.82,105.82,105.82,2
20140101|2013-11-12 03:30,12,105.8,105.81,105.8,105.81,2
20140101|2013-11-12 04:00,12,106.16,106.28,106.16,106.27,5
20140101|2013-11-12 04:30,12,106.18,106.7,106.18,106.7,21
20140101|2013-11-12 05:00,12,106.56,106.56,106.49,106.49,3
20140101|2013-11-12 05:30,12,106.43,106.44,106.43,106.44,14
20140101|2013-11-12 06:00,12,106.45,106.53,106.45,106.53,3
20140101|2013-11-12 06:30,12,106.53,106.53,106.43,106.43,12
20140101|2013-11-12 07:00,12,106.33,106.5,106.33,106.48,14
20140101|2013-11-12 07:30,12,106.52,107,106.52,106.84,49
20140101|2013-11-12 08:00,12,106.7,106.7,106.51,106.56,53
20140101|2013-11-12 08:30,12,106.46,106.73,106.42,106.69,114
20140101|2013-11-12 09:00,12,106.6,107.04,106.53,106.77,148
20140101|2013-11-12 09:30,12,106.74,106.74,106.52,106.52,54
20140101|2013-11-12 10:00,12,106.51,106.55,106.17,106.26,87
20140101|2013-11-12 10:30,12,106.22,106.35,106.01,106.06,64
20140101|2013-11-12 11:00,12,106.02,106.13,105.92,105.96,92
20140101|2013-11-12 11:30,12,105.99,106.11,105.94,106.02,45
20140101|2013-11-12 12:00,12,105.93,106.08,105.69,105.91,66
20140101|2013-11-12 12:30,12,106,106,105.63,105.7,70
20140101|2013-11-12 13:00,12,105.74,105.75,105.24,105.64,137
20140101|2013-11-12 13:30,12,105.65,105.78,105.65,105.72,8
20140101|2013-11-12 14:00,12,105.82,105.82,105.75,105.75,4
20140101|2013-11-12 14:30,12,105.84,105.84,105.84,105.84,1
20140101|2013-11-12 15:00,12,105.85,105.85,105.85,105.85,1
20140101|2013-11-12 19:30,13,105.74,105.74,105.74,105.74,2
20140101|2013-11-12 20:30,13,105.72,105.72,105.72,105.72,2
20140101|2013-11-12 21:30,13,105.75,105.75,105.75,105.75,1
20140101|2013-11-12 22:00,13,105.75,105.75,105.73,105.73,3
20140101|2013-11-12 23:00,13,105.78,105.78,105.78,105.78,1
20140101|2013-11-12 23:30,13,105.76,105.76,105.76,105.76,1
20140101|2013-11-13 00:00,13,105.71,105.77,105.7,105.77,7
20140101|2013-11-13 01:00,13,105.89,105.95,105.88,105.95,7
20140101|2013-11-13 01:30,13,105.96,105.96,105.95,105.95,9
20140101|2013-11-13 02:00,13,105.77,106.01,105.77,105.97,8
20140101|2013-11-13 02:30,13,106.05,106.05,105.92,105.92,8
20140101|2013-11-13 03:00,13,105.93,106.22,105.93,106.22,7
20140101|2013-11-13 03:30,13,106.26,106.26,106.1,106.14,8
20140101|2013-11-13 04:00,13,106.1,106.32,106.1,106.26,10
20140101|2013-11-13 04:30,13,106.3,106.62,106.29,106.53,25
20140101|2013-11-13 05:00,13,106.61,106.77,106.54,106.72,29
20140101|2013-11-13 05:30,13,106.73,106.87,106.68,106.68,40
20140101|2013-11-13 06:00,13,106.78,106.8,106.69,106.72,31
20140101|2013-11-13 06:30,13,106.78,106.84,106.7,106.79,32
20140101|2013-11-13 07:00,13,106.71,106.84,106.71,106.74,27
20140101|2013-11-13 07:30,13,106.57,106.57,106.39,106.5,35
20140101|2013-11-13 08:00,13,106.4,106.79,106.4,106.52,105
20140101|2013-11-13 08:30,13,106.54,106.62,106.33,106.46,83
20140101|2013-11-13 09:00,13,106.5,106.73,106.5,106.69,89
20140101|2013-11-13 09:30,13,106.6,106.86,106.47,106.82,151
20140101|2013-11-13 10:00,13,106.84,106.99,106.66,106.82,273
20140101|2013-11-13 10:30,13,106.84,106.91,106.71,106.75,177
20140101|2013-11-13 11:00,13,106.73,106.74,106.59,106.68,50
20140101|2013-11-13 11:30,13,106.66,106.8,106.61,106.8,82
20140101|2013-11-13 12:00,13,106.78,106.78,106.7,106.77,36
20140101|2013-11-13 12:30,13,106.78,107.17,106.71,107.1,126
20140101|2013-11-13 13:00,13,107.04,107.16,106.77,106.91,210
20140101|2013-11-13 13:30,13,106.94,106.98,106.9,106.95,41
20140101|2013-11-13 14:00,13,107.01,107.03,106.97,106.97,18
20140101|2013-11-13 14:30,13,106.9,106.9,106.9,106.9,2
20140101|2013-11-13 15:00,13,106.85,106.85,106.84,106.84,3
20140101|2013-11-13 15:30,13,106.84,106.84,106.75,106.75,7
20140101|2013-11-13 17:00,14,106.94,106.94,106.94,106.94,1
20140101|2013-11-13 19:00,14,107.1,107.1,106.94,106.95,26
20140101|2013-11-13 19:30,14,106.95,106.95,106.95,106.95,2
20140101|2013-11-13 20:00,14,106.9,106.9,106.9,106.9,1
20140101|2013-11-13 21:30,14,106.98,106.98,106.91,106.91,7
20140101|2013-11-14 00:30,14,107.01,107.01,106.97,106.97,2
20140101|2013-11-14 01:00,14,106.96,106.96,106.96,106.96,1
20140101|2013-11-14 01:30,14,107.08,107.08,107.08,107.08,1
20140101|2013-11-14 02:00,14,107.22,107.41,107.22,107.41,26
20140101|2013-11-14 02:30,14,107.33,107.33,107.32,107.32,5
20140101|2013-11-14 03:00,14,107.11,107.2,107.06,107.06,3
20140101|2013-11-14 03:30,14,107.16,107.34,107.16,107.34,18
20140101|2013-11-14 04:00,14,107.33,107.43,107.33,107.41,4
20140101|2013-11-14 04:30,14,107.5,107.62,107.5,107.55,23
20140101|2013-11-14 05:00,14,107.5,107.5,107.21,107.21,19
20140101|2013-11-14 05:30,14,107.33,107.33,107.27,107.31,13
20140101|2013-11-14 06:00,14,107.32,107.35,107.26,107.28,12
20140101|2013-11-14 06:30,14,107.41,107.43,107.41,107.41,8
20140101|2013-11-14 07:00,14,107.44,107.47,107.31,107.47,32
20140101|2013-11-14 07:30,14,107.47,107.59,107.36,107.4,119
20140101|2013-11-14 08:00,14,107.4,107.73,107.39,107.67,81
20140101|2013-11-14 08:30,14,107.71,108.11,107.71,108.03,116
20140101|2013-11-14 09:00,14,108.03,108.25,107.94,107.97,161
20140101|2013-11-14 09:30,14,108.04,108.05,107.88,107.94,131
20140101|2013-11-14 10:00,14,107.81,108.44,107.8,108.34,228
20140101|2013-11-14 10:30,14,108.39,108.9,108.36,108.69,200
20140101|2013-11-14 11:00,14,108.7,108.92,108.7,108.9,77
20140101|2013-11-14 11:30,14,108.91,108.92,108.77,108.77,48
20140101|2013-11-14 12:00,14,108.82,108.83,108.41,108.41,62
20140101|2013-11-14 12:30,14,108.39,108.53,108.33,108.45,42
20140101|2013-11-14 13:00,14,108.57,108.57,108.08,108.25,112
20140101|2013-11-14 13:30,14,108.23,108.23,108.08,108.17,40
20140101|2013-11-14 14:00,14,108.2,108.23,108.13,108.23,7
20140101|2013-11-14 14:30,14,108.24,108.24,108.18,108.18,11
20140101|2013-11-14 15:00,14,108.16,108.19,108.12,108.17,8
20140101|2013-11-14 15:30,14,108.06,108.06,107.98,107.98,6
20140101|2013-11-14 18:00,15,107.77,107.77,107.77,107.77,2
20140101|2013-11-14 19:00,15,108.14,108.14,108.14,108.14,1
20140101|2013-11-14 20:00,15,108.4,108.48,108.38,108.46,23
20140101|2013-11-14 22:00,15,108.49,108.49,108.49,108.49,1
20140101|2013-11-15 00:30,15,108.43,108.43,108.4,108.41,6
20140101|2013-11-15 02:00,15,108.5,108.54,108.19,108.54,17
20140101|2013-11-15 02:30,15,108.53,108.59,108.32,108.32,13
20140101|2013-11-15 03:00,15,108.32,108.32,108.18,108.26,9
20140101|2013-11-15 03:30,15,108.33,108.44,108.3,108.42,31
20140101|2013-11-15 04:00,15,108.42,108.46,108.42,108.46,5
20140101|2013-11-15 05:00,15,108.35,108.35,108.21,108.24,23
20140101|2013-11-15 05:30,15,108.2,108.2,108.02,108.15,78
20140101|2013-11-15 06:00,15,108.05,108.05,107.84,108.01,17
20140101|2013-11-15 06:30,15,108.03,108.07,108.03,108.07,3
20140101|2013-11-15 07:00,15,108.09,108.11,107.94,107.94,35
20140101|2013-11-15 07:30,15,107.98,108.06,107.85,107.96,66
20140101|2013-11-15 08:00,15,107.94,108.43,107.85,108.21,82
20140101|2013-11-15 08:30,15,108.17,108.28,108.05,108.05,67
20140101|2013-11-15 09:00,15,108.11,108.22,108.06,108.2,32
20140101|2013-11-15 09:30,15,108.21,108.51,108.13,108.3,103
20140101|2013-11-15 10:00,15,108.28,108.31,107.94,108.18,147
20140101|2013-11-15 10:30,15,108.19,108.22,107.7,107.76,122
20140101|2013-11-15 11:00,15,107.8,107.87,107.8,107.83,30
20140101|2013-11-15 11:30,15,107.87,108.36,107.87,108.32,132
20140101|2013-11-15 12:00,15,108.3,108.48,108.29,108.37,82
20140101|2013-11-15 12:30,15,108.34,108.34,108.11,108.18,26
20140101|2013-11-15 13:00,15,108.13,108.53,107.97,108.52,253
20140101|2013-11-15 13:30,15,108.49,108.49,108.32,108.41,79
20140101|2013-11-15 14:00,15,108.4,108.4,108.28,108.28,15
20140101|2013-11-15 14:30,15,108.36,108.36,108.36,108.36,2
20140101|2013-11-17 17:00,18,108.5,108.7,108.5,108.7,3
20140101|2013-11-17 20:30,18,108.21,108.21,108.2,108.2,3
20140101|2013-11-17 23:00,18,108.12,108.12,108.12,108.12,1
20140101|2013-11-17 23:30,18,108.15,108.15,108.15,108.15,2
20140101|2013-11-18 00:00,18,108.15,108.15,108.15,108.15,1
20140101|2013-11-18 00:30,18,108.1,108.1,108.1,108.1,1
20140101|2013-11-18 01:00,18,108.12,108.12,108.12,108.12,2
20140101|2013-11-18 01:30,18,108.15,108.15,107.82,107.96,7
20140101|2013-11-18 02:00,18,107.88,107.99,107.88,107.9,10
20140101|2013-11-18 02:30,18,107.8,107.81,107.71,107.78,35
20140101|2013-11-18 03:00,18,107.94,108.26,107.94,108.26,21
20140101|2013-11-18 03:30,18,108.24,108.24,108.06,108.06,23
20140101|2013-11-18 04:00,18,107.99,108.01,107.93,108.01,10
20140101|2013-11-18 04:30,18,108.06,108.06,107.77,107.78,18
20140101|2013-11-18 05:00,18,107.85,107.91,107.71,107.83,28
20140101|2013-11-18 05:30,18,107.83,107.87,107.83,107.85,15
20140101|2013-11-18 06:00,18,107.91,107.93,107.89,107.93,12
20140101|2013-11-18 06:30,18,107.8,107.83,107.55,107.82,49
20140101|2013-11-18 07:00,18,107.81,107.91,107.73,107.86,34
20140101|2013-11-18 07:30,18,107.87,108.25,107.87,108.2,134
20140101|2013-11-18 08:00,18,108.25,108.46,108.16,108.16,141
20140101|2013-11-18 08:30,18,108.26,108.57,108.23,108.41,63
20140101|2013-11-18 09:00,18,108.36,108.4,108.22,108.22,55
20140101|2013-11-18 09:30,18,108.18,108.53,108.13,108.5,124
20140101|2013-11-18 10:00,18,108.56,108.72,108.4,108.58,269
20140101|2013-11-18 10:30,18,108.58,108.58,108.34,108.34,50
20140101|2013-11-18 11:00,18,108.36,108.4,107.98,108.12,123
20140101|2013-11-18 11:30,18,108.1,108.1,107.84,108.03,80
20140101|2013-11-18 12:00,18,107.94,108.33,107.92,108.21,118
20140101|2013-11-18 12:30,18,108.24,108.38,108.14,108.35,148
20140101|2013-11-18 13:00,18,108.35,108.6,108.3,108.48,253
20140101|2013-11-18 13:30,18,108.53,108.53,108.41,108.45,34
20140101|2013-11-18 14:00,18,108.44,108.44,108.3,108.3,29
20140101|2013-11-18 14:30,18,108.2,108.2,108.2,108.2,3
20140101|2013-11-18 15:00,18,108.22,108.22,108.22,108.22,1
20140101|2013-11-18 15:30,18,108.14,108.14,108.14,108.14,1
20140101|2013-11-18 19:00,19,108.14,108.14,108.14,108.14,1
20140101|2013-11-18 20:00,19,108.14,108.14,108.11,108.11,3
20140101|2013-11-18 22:30,19,108.03,108.03,108,108,2
20140101|2013-11-18 23:00,19,107.98,107.98,107.98,107.98,1
20140101|2013-11-19 01:30,19,108.09,108.09,108.03,108.07,7
20140101|2013-11-19 02:00,19,108.19,108.26,108.07,108.07,15
20140101|2013-11-19 02:30,19,108.1,108.1,108.09,108.09,5
20140101|2013-11-19 03:00,19,108.09,108.26,108.09,108.26,9
20140101|2013-11-19 03:30,19,108.39,108.39,108.3,108.3,4
20140101|2013-11-19 04:00,19,108.29,108.48,108.24,108.46,34
20140101|2013-11-19 04:30,19,108.43,108.61,108.39,108.51,23
20140101|2013-11-19 05:00,19,108.42,108.42,108.26,108.26,16
20140101|2013-11-19 05:30,19,108.37,108.37,108.37,108.37,1
20140101|2013-11-19 06:00,19,108.31,108.33,108.13,108.13,24
20140101|2013-11-19 06:30,19,108.16,108.23,108.09,108.22,23
20140101|2013-11-19 07:00,19,108.23,108.25,108.05,108.09,42
20140101|2013-11-19 07:30,19,108.04,108.07,107.88,107.88,69
20140101|2013-11-19 08:00,19,107.9,108.26,107.87,108.11,44
20140101|2013-11-19 08:30,19,108.17,108.17,107.58,107.78,148
20140101|2013-11-19 09:00,19,107.78,108.17,107.67,107.96,293
20140101|2013-11-19 09:30,19,108.06,108.37,108.05,108.17,141
20140101|2013-11-19 10:00,19,108.18,108.3,107.99,108.13,91
20140101|2013-11-19 10:30,19,108.13,108.14,107.72,107.72,179
20140101|2013-11-19 11:00,19,107.8,107.95,107.77,107.93,38
20140101|2013-11-19 11:30,19,107.83,107.87,107.66,107.79,73
20140101|2013-11-19 12:00,19,107.75,107.77,107.15,107.16,151
20140101|2013-11-19 12:30,19,107.16,107.26,107.04,107.04,58
20140101|2013-11-19 13:00,19,107.04,107.22,106.82,106.95,286
20140101|2013-11-19 13:30,19,106.97,107.04,106.95,106.95,83
20140101|2013-11-19 14:00,19,106.95,107.04,106.92,107,55
20140101|2013-11-19 14:30,19,107.07,107.07,107.07,107.07,6
20140101|2013-11-19 15:00,19,107.04,107.07,107.03,107.03,3
20140101|2013-11-19 19:30,20,107.32,107.32,107.32,107.32,2
20140101|2013-11-19 20:00,20,107.38,107.38,107.21,107.21,4
20140101|2013-11-19 21:00,20,107.22,107.22,107.19,107.19,2
20140101|2013-11-20 00:30,20,107.17,107.17,107.17,107.17,5
20140101|2013-11-20 01:00,20,107.13,107.13,107.13,107.13,5
20140101|2013-11-20 02:00,20,107.07,107.09,106.99,107.09,7
20140101|2013-11-20 03:00,20,107.03,107.03,106.6,106.6,8
20140101|2013-11-20 03:30,20,106.68,106.68,106.61,106.61,5
20140101|2013-11-20 04:00,20,106.54,106.54,106.54,106.54,2
20140101|2013-11-20 04:30,20,106.65,106.8,106.6,106.8,33
20140101|2013-11-20 05:00,20,106.91,106.91,106.61,106.61,9
20140101|2013-11-20 05:30,20,106.59,106.69,106.56,106.59,35
20140101|2013-11-20 06:00,20,106.65,106.65,106.56,106.56,2
20140101|2013-11-20 06:30,20,106.61,106.61,106.61,106.61,4
20140101|2013-11-20 07:00,20,106.69,106.76,106.65,106.65,42
20140101|2013-11-20 07:30,20,106.62,106.94,106.62,106.87,48
20140101|2013-11-20 08:00,20,106.9,106.9,106.66,106.83,45
20140101|2013-11-20 08:30,20,106.84,106.92,106.63,106.84,42
20140101|2013-11-20 09:00,20,106.82,107.15,106.72,107.13,79
20140101|2013-11-20 09:30,20,107.3,107.72,107.13,107.5,210
20140101|2013-11-20 10:00,20,107.48,107.95,107.48,107.84,199
20140101|2013-11-20 10:30,20,107.8,107.87,107.76,107.84,40
20140101|2013-11-20 11:00,20,107.83,107.88,107.78,107.8,44
20140101|2013-11-20 11:30,20,107.75,108.37,107.65,108.14,219
20140101|2013-11-20 12:00,20,108.15,108.25,108.03,108.11,87
20140101|2013-11-20 12:30,20,108.02,108.23,108.02,108.18,27
20140101|2013-11-20 13:00,20,108.08,108.12,107.89,108.08,147
20140101|2013-11-20 13:30,20,108.03,108.03,107.86,107.87,39
20140101|2013-11-20 14:00,20,107.87,107.87,107.79,107.84,36
20140101|2013-11-20 14:30,20,107.86,107.86,107.82,107.85,9
20140101|2013-11-20 15:00,20,107.84,107.93,107.84,107.9,9
20140101|2013-11-20 19:30,21,107.85,107.87,107.85,107.87,20
20140101|2013-11-20 23:00,21,107.73,107.73,107.73,107.73,1
20140101|2013-11-20 23:30,21,107.73,107.73,107.73,107.73,1
20140101|2013-11-21 00:00,21,107.69,107.69,107.69,107.69,1
20140101|2013-11-21 01:00,21,107.73,107.73,107.73,107.73,1
20140101|2013-11-21 01:30,21,107.88,107.88,107.88,107.88,1
20140101|2013-11-21 02:00,21,107.95,108.03,107.85,108.03,29
20140101|2013-11-21 02:30,21,108.04,108.09,108.01,108.01,29
20140101|2013-11-21 03:00,21,108,108,107.9,107.94,26
20140101|2013-11-21 03:30,21,107.99,108,107.95,107.96,13
20140101|2013-11-21 04:00,21,107.92,108.06,107.92,108.06,29
20140101|2013-11-21 04:30,21,108.11,108.11,108.09,108.09,5
20140101|2013-11-21 05:00,21,107.99,108.01,107.98,107.98,21
20140101|2013-11-21 05:30,21,108,108.32,108,108.29,50
20140101|2013-11-21 06:00,21,108.3,108.31,108.18,108.18,21
20140101|2013-11-21 06:30,21,108.22,108.44,108.22,108.44,59
20140101|2013-11-21 07:00,21,108.33,108.53,108.33,108.45,71
20140101|2013-11-21 07:30,21,108.41,108.46,108.29,108.29,51
20140101|2013-11-21 08:00,21,108.29,108.5,108.14,108.2,119
20140101|2013-11-21 08:30,21,108.26,108.38,108.21,108.38,98
20140101|2013-11-21 09:00,21,108.31,108.53,108.31,108.51,96
20140101|2013-11-21 09:30,21,108.53,109.31,108.53,109.15,557
20140101|2013-11-21 10:00,21,109.2,109.24,108.92,109.07,208
20140101|2013-11-21 10:30,21,109.03,109.36,108.97,109.25,148
20140101|2013-11-21 11:00,21,109.22,109.57,109.2,109.42,94
20140101|2013-11-21 11:30,21,109.44,109.47,109.38,109.38,63
20140101|2013-11-21 12:00,21,109.41,109.53,109.38,109.51,54
20140101|2013-11-21 12:30,21,109.44,110,109.44,109.88,205
20140101|2013-11-21 13:00,21,109.88,110.21,109.83,110,426
20140101|2013-11-21 13:30,21,109.99,110.21,109.97,110.06,244
20140101|2013-11-21 14:00,21,110.05,110.12,110.05,110.06,19
20140101|2013-11-21 14:30,21,110.14,110.24,110.14,110.18,20
20140101|2013-11-21 15:00,21,110.21,110.21,110.21,110.21,1
20140101|2013-11-21 15:30,21,110.27,110.27,110.27,110.27,1
20140101|2013-11-21 20:00,22,109.99,109.99,109.99,109.99,1
20140101|2013-11-21 20:30,22,110,110.03,110,110.03,4
20140101|2013-11-21 21:00,22,110.01,110.01,109.95,109.95,5
20140101|2013-11-21 23:00,22,109.85,109.85,109.85,109.85,1
20140101|2013-11-22 00:00,22,109.95,110.01,109.95,110.01,3
20140101|2013-11-22 01:00,22,109.87,109.87,109.87,109.87,5
20140101|2013-11-22 01:30,22,109.87,109.87,109.87,109.87,1
20140101|2013-11-22 02:00,22,109.89,109.89,109.77,109.77,16
20140101|2013-11-22 02:30,22,109.68,109.7,109.65,109.7,17
20140101|2013-11-22 03:00,22,109.73,109.77,109.73,109.77,7
20140101|2013-11-22 03:30,22,109.86,110.01,109.83,109.99,28
20140101|2013-11-22 04:00,22,109.99,110.54,109.99,110.51,119
20140101|2013-11-22 04:30,22,110.51,110.51,110.25,110.25,49
20140101|2013-11-22 05:00,22,110.24,110.4,110.18,110.35,29
20140101|2013-11-22 05:30,22,110.26,110.35,110.22,110.33,16
20140101|2013-11-22 06:00,22,110.29,110.6,110.29,110.6,53
20140101|2013-11-22 06:30,22,110.55,110.66,110.51,110.62,50
20140101|2013-11-22 07:00,22,110.58,110.89,110.58,110.83,147
20140101|2013-11-22 07:30,22,110.84,110.88,110.64,110.81,122
20140101|2013-11-22 08:00,22,110.89,111.37,110.62,110.65,530
20140101|2013-11-22 08:30,22,110.68,110.78,109.79,110.06,329
20140101|2013-11-22 09:00,22,110.05,110.46,109.73,110.13,236
20140101|2013-11-22 09:30,22,110.14,110.2,109.75,110.16,237
20140101|2013-11-22 10:00,22,110.24,110.49,110.15,110.45,272
20140101|2013-11-22 10:30,22,110.4,110.72,110.18,110.72,125
20140101|2013-11-22 11:00,22,110.78,110.83,110.55,110.67,151
20140101|2013-11-22 11:30,22,110.71,110.93,110.7,110.78,97
20140101|2013-11-22 12:00,22,110.69,110.9,110.67,110.7,68
20140101|2013-11-22 12:30,22,110.61,111.23,110.61,111.21,62
20140101|2013-11-22 13:00,22,111.1,111.1,110.88,111.03,104
20140101|2013-11-22 13:30,22,110.99,111.07,110.98,111.05,28
20140101|2013-11-22 14:00,22,111.08,111.15,111.07,111.11,87
20140101|2013-11-22 14:30,22,111,111,111,111,4
20140101|2013-11-22 15:00,22,110.96,110.96,110.72,110.72,7
20140101|2013-11-24 17:00,25,109.9,109.9,108.5,108.5,14
20140101|2013-11-24 17:30,25,108.5,108.5,108.5,108.5,1
20140101|2013-11-24 19:00,25,108.56,108.56,108.56,108.56,1
20140101|2013-11-24 19:30,25,108.61,108.61,108.61,108.61,1
20140101|2013-11-24 20:00,25,108.58,108.6,108.58,108.6,16
20140101|2013-11-24 20:30,25,108.62,108.62,108.6,108.6,6
20140101|2013-11-24 21:30,25,108.6,108.6,108.6,108.6,2
20140101|2013-11-25 00:30,25,108.09,108.21,108.09,108.19,9
20140101|2013-11-25 01:00,25,108.3,108.53,108.3,108.52,17
20140101|2013-11-25 01:30,25,108.67,108.67,108.42,108.64,7
20140101|2013-11-25 02:00,25,108.67,108.83,108.6,108.76,16
20140101|2013-11-25 02:30,25,108.85,108.95,108.8,108.8,16
20140101|2013-11-25 03:00,25,108.97,109.11,108.97,109.04,16
20140101|2013-11-25 03:30,25,109.05,109.36,108.96,108.97,60
20140101|2013-11-25 04:00,25,108.91,108.97,108.72,108.97,24
20140101|2013-11-25 04:30,25,109,109.02,108.93,108.98,12
20140101|2013-11-25 05:00,25,109.14,109.25,109.09,109.25,33
20140101|2013-11-25 05:30,25,109.27,109.29,109.2,109.28,12
20140101|2013-11-25 06:00,25,109.26,109.37,109.22,109.22,11
20140101|2013-11-25 06:30,25,109.15,109.2,109.02,109.08,69
20140101|2013-11-25 07:00,25,109.19,109.31,109.19,109.3,47
20140101|2013-11-25 07:30,25,109.29,109.36,108.9,109.25,89
20140101|2013-11-25 08:00,25,109.27,109.59,109.03,109.29,191
20140101|2013-11-25 08:30,25,109.28,109.76,109.28,109.43,204
20140101|2013-11-25 09:00,25,109.45,109.87,109.36,109.87,62
20140101|2013-11-25 09:30,25,109.7,110.02,109.63,110.01,150
20140101|2013-11-25 10:00,25,109.91,110.23,109.91,109.93,176
20140101|2013-11-25 10:30,25,109.91,110.55,109.91,110.52,159
20140101|2013-11-25 11:00,25,110.51,110.81,110.34,110.46,152
20140101|2013-11-25 11:30,25,110.46,110.76,110.46,110.74,64
20140101|2013-11-25 12:00,25,110.71,111.15,110.7,110.96,148
20140101|2013-11-25 12:30,25,111.06,111.18,110.96,111.02,118
20140101|2013-11-25 13:00,25,111.08,111.66,110.92,110.93,525
20140101|2013-11-25 13:30,25,110.96,111.06,110.96,111.03,21
20140101|2013-11-25 14:00,25,110.96,111,110.9,110.99,11
20140101|2013-11-25 14:30,25,111.01,111.02,110.92,110.92,16
20140101|2013-11-25 15:00,25,110.89,110.96,110.89,110.96,3
20140101|2013-11-25 19:30,26,110.81,110.81,110.81,110.81,1
20140101|2013-11-25 20:30,26,110.95,110.95,110.95,110.95,1
20140101|2013-11-25 23:30,26,110.88,110.88,110.86,110.86,4
20140101|2013-11-26 01:00,26,110.87,110.87,110.6,110.6,2
20140101|2013-11-26 01:30,26,110.61,110.61,110.61,110.61,1
20140101|2013-11-26 02:00,26,110.77,110.77,110.6,110.62,17
20140101|2013-11-26 02:30,26,110.69,110.73,110.66,110.67,11
20140101|2013-11-26 03:00,26,110.62,110.73,110.62,110.73,18
20140101|2013-11-26 03:30,26,110.76,111.13,110.76,111.04,33
20140101|2013-11-26 04:00,26,111.08,111.36,111.08,111.15,46
20140101|2013-11-26 04:30,26,111.22,111.22,110.81,111.04,53
20140101|2013-11-26 05:00,26,111.04,111.14,111.03,111.04,50
20140101|2013-11-26 05:30,26,111.05,111.11,110.86,110.86,34
20140101|2013-11-26 06:00,26,110.86,110.92,110.83,110.9,32
20140101|2013-11-26 06:30,26,110.84,111.07,110.84,111.07,53
20140101|2013-11-26 07:00,26,110.92,111.06,110.89,110.91,54
20140101|2013-11-26 07:30,26,110.96,111.32,110.95,111,128
20140101|2013-11-26 08:00,26,111.07,111.48,111.06,111.36,149
20140101|2013-11-26 08:30,26,111.34,111.41,111.14,111.16,26
20140101|2013-11-26 09:00,26,111.26,111.35,111.16,111.27,64
20140101|2013-11-26 09:30,26,111.27,111.33,111.13,111.14,50
20140101|2013-11-26 10:00,26,111.1,111.32,110.88,111.22,176
20140101|2013-11-26 10:30,26,111.18,111.21,110.44,110.48,170
20140101|2013-11-26 11:00,26,110.48,110.93,110.46,110.85,151
20140101|2013-11-26 11:30,26,110.85,111.13,110.83,111.12,97
20140101|2013-11-26 12:00,26,111.18,111.36,111.16,111.17,62
20140101|2013-11-26 12:30,26,111.22,111.43,111.22,111.34,60
20140101|2013-11-26 13:00,26,111.25,111.32,110.82,110.88,253
20140101|2013-11-26 13:30,26,110.91,110.99,110.86,110.95,37
20140101|2013-11-26 14:00,26,110.93,110.93,110.86,110.86,4
20140101|2013-11-26 14:30,26,110.88,110.89,110.88,110.89,4
20140101|2013-11-26 15:00,26,110.87,110.87,110.84,110.87,7
20140101|2013-11-26 19:30,27,110.92,110.92,110.92,110.92,1
20140101|2013-11-26 23:30,27,110.98,110.98,110.98,110.98,1
20140101|2013-11-27 00:00,27,110.96,110.96,110.96,110.96,3
20140101|2013-11-27 01:00,27,110.96,110.96,110.94,110.94,9
20140101|2013-11-27 02:00,27,110.82,111.07,110.82,111.07,7
20140101|2013-11-27 02:30,27,111.04,111.04,111.02,111.02,5
20140101|2013-11-27 03:00,27,111.11,111.31,111.11,111.31,15
20140101|2013-11-27 03:30,27,111.17,111.38,111.17,111.35,23
20140101|2013-11-27 04:00,27,111.3,111.5,111.29,111.37,44
20140101|2013-11-27 04:30,27,111.37,111.4,111.3,111.31,32
20140101|2013-11-27 05:00,27,111.33,111.39,111.24,111.38,30
20140101|2013-11-27 05:30,27,111.33,111.38,111.33,111.35,24
20140101|2013-11-27 06:00,27,111.34,111.42,111.25,111.3,65
20140101|2013-11-27 06:30,27,111.27,111.29,111.18,111.25,90
20140101|2013-11-27 07:00,27,111.24,111.3,111.05,111.09,34
20140101|2013-11-27 07:30,27,111.02,111.11,110.93,110.98,129
20140101|2013-11-27 08:00,27,110.99,111.05,110.9,110.9,62
20140101|2013-11-27 08:30,27,111.05,111.05,110.78,110.86,122
20140101|2013-11-27 09:00,27,110.88,110.88,110.53,110.7,116
20140101|2013-11-27 09:30,27,110.82,110.92,110.64,110.69,74
20140101|2013-11-27 10:00,27,110.72,110.75,110.55,110.69,177
20140101|2013-11-27 10:30,27,110.7,110.73,110.56,110.63,73
20140101|2013-11-27 11:00,27,110.62,110.81,110.54,110.65,107
20140101|2013-11-27 11:30,27,110.7,110.72,110.54,110.54,78
20140101|2013-11-27 12:00,27,110.57,110.8,110.57,110.8,68
20140101|2013-11-27 12:30,27,110.78,110.89,110.73,110.76,88
20140101|2013-11-27 13:00,27,110.81,111.38,110.76,111.31,314
20140101|2013-11-27 13:30,27,111.31,111.43,111.28,111.39,45
20140101|2013-11-27 14:00,27,111.42,111.63,111.42,111.6,23
20140101|2013-11-27 14:30,27,111.57,111.65,111.57,111.65,11
20140101|2013-11-27 15:00,27,111.63,111.63,111.5,111.5,7
20140101|2013-11-27 19:30,29,111.4,111.4,111.4,111.4,1
20140101|2013-11-28 01:00,29,111.4,111.4,111.4,111.4,1
20140101|2013-11-28 01:30,29,111.34,111.34,111.34,111.34,1
20140101|2013-11-28 02:30,29,111.4,111.44,111.35,111.35,5
20140101|2013-11-28 03:00,29,111.32,111.32,111.12,111.12,10
20140101|2013-11-28 03:30,29,111.02,111.09,110.98,111.03,12
20140101|2013-11-28 04:00,29,111.07,111.22,111.07,111.19,15
20140101|2013-11-28 04:30,29,111.13,111.13,111.13,111.13,2
20140101|2013-11-28 05:00,29,111.05,111.09,111,111,7
20140101|2013-11-28 05:30,29,111.04,111.06,111.01,111.03,8
20140101|2013-11-28 06:00,29,110.97,111,110.94,111,6
20140101|2013-11-28 06:30,29,111.04,111.06,110.89,110.97,15
20140101|2013-11-28 07:00,29,110.98,110.98,110.91,110.93,9
20140101|2013-11-28 07:30,29,110.99,111.07,110.99,111.03,7
20140101|2013-11-28 08:30,29,111.17,111.28,111.16,111.17,15
20140101|2013-11-28 09:30,29,111.07,111.07,111.07,111.07,1
20140101|2013-11-28 10:00,29,110.96,110.96,110.62,110.77,54
20140101|2013-11-28 10:30,29,110.8,110.91,110.8,110.91,19
20140101|2013-11-28 11:30,29,111.03,111.09,110.89,110.89,5
20140101|2013-11-28 22:30,29,110.83,110.83,110.82,110.82,21
20140101|2013-11-28 23:00,29,110.77,110.77,110.77,110.77,1
20140101|2013-11-29 00:00,29,110.77,110.77,110.77,110.77,1
20140101|2013-11-29 01:00,29,110.87,110.88,110.87,110.88,4
20140101|2013-11-29 01:30,29,110.84,110.84,110.62,110.62,13
20140101|2013-11-29 02:00,29,110.66,110.77,110.63,110.77,25
20140101|2013-11-29 02:30,29,110.85,110.96,110.84,110.87,44
20140101|2013-11-29 03:00,29,110.93,111.03,110.93,111.03,3
20140101|2013-11-29 03:30,29,110.98,111.05,110.89,110.99,32
20140101|2013-11-29 04:00,29,110.93,110.98,110.89,110.91,17
20140101|2013-11-29 04:30,29,110.88,110.9,110.85,110.89,13
20140101|2013-11-29 05:00,29,110.82,110.9,110.82,110.88,7
20140101|2013-11-29 05:30,29,110.87,110.95,110.87,110.95,5
20140101|2013-11-29 06:00,29,110.94,111,110.84,110.86,25
20140101|2013-11-29 06:30,29,110.92,110.97,110.9,110.96,36
20140101|2013-11-29 07:00,29,110.91,111.21,110.91,111.17,23
20140101|2013-11-29 07:30,29,111.15,111.19,111.08,111.19,21
20140101|2013-11-29 08:00,29,111.15,111.15,110.85,110.91,48
20140101|2013-11-29 08:30,29,110.85,110.85,110.65,110.7,42
20140101|2013-11-29 09:00,29,110.77,111.5,110.77,111.23,123
20140101|2013-11-29 09:30,29,111.23,111.3,110.89,111.03,55
20140101|2013-11-29 10:00,29,111.03,111.03,110.85,110.85,113
20140101|2013-11-29 10:30,29,110.85,111.04,110.8,111.04,102
20140101|2013-11-29 11:00,29,111.09,111.09,111,111,9
20140101|2013-11-29 11:30,29,110.94,110.94,110.54,110.56,94
20140101|2013-11-29 12:00,29,110.5,110.5,109.62,109.62,203
20140101|2013-11-29 12:30,29,109.75,109.75,109.75,109.75,2
20140101|2013-12-01 17:00,2,109.75,109.75,109.75,109.75,1
20140101|2013-12-01 17:30,2,110.1,110.1,110.1,110.1,1
20140101|2013-12-01 18:00,2,110.39,110.39,110.3,110.3,13
20140101|2013-12-01 18:30,2,110.3,110.3,110.3,110.3,5
20140101|2013-12-01 19:30,2,110.36,110.36,110.36,110.36,1
20140101|2013-12-01 21:30,2,110.03,110.03,110.03,110.03,2
20140101|2013-12-01 22:30,2,110.14,110.14,110.14,110.14,1
20140101|2013-12-02 00:00,2,110.13,110.13,110.13,110.13,2
20140101|2013-12-02 01:00,2,110.11,110.11,110.11,110.11,1
20140101|2013-12-02 02:00,2,109.93,110.32,109.93,110.32,14
20140101|2013-12-02 02:30,2,110.41,110.43,110.37,110.37,7
20140101|2013-12-02 03:00,2,110.28,110.28,109.84,109.84,13
20140101|2013-12-02 03:30,2,109.89,109.93,109.81,109.86,37
20140101|2013-12-02 04:00,2,109.82,109.82,109.43,109.61,98
20140101|2013-12-02 04:30,2,109.63,109.63,109.4,109.51,40
20140101|2013-12-02 05:00,2,109.52,109.66,109.52,109.66,35
20140101|2013-12-02 05:30,2,109.61,109.76,109.61,109.68,17
20140101|2013-12-02 06:00,2,109.58,109.68,109.57,109.67,7
20140101|2013-12-02 06:30,2,109.62,109.62,109.46,109.47,50
20140101|2013-12-02 07:00,2,109.48,109.52,109.32,109.48,90
20140101|2013-12-02 07:30,2,109.42,109.77,109.42,109.71,79
20140101|2013-12-02 08:00,2,109.66,110.36,109.64,110.22,131
20140101|2013-12-02 08:30,2,110.25,110.3,109.89,110.21,84
20140101|2013-12-02 09:00,2,110.23,110.48,110.07,110.25,124
20140101|2013-12-02 09:30,2,110.21,110.46,110.21,110.43,44
20140101|2013-12-02 10:00,2,110.41,110.91,110.41,110.86,219
20140101|2013-12-02 10:30,2,110.89,112.25,110.85,111.96,364
20140101|2013-12-02 11:00,2,111.97,112.32,111.77,111.93,191
20140101|2013-12-02 11:30,2,111.93,111.93,111.8,111.82,35
20140101|2013-12-02 12:00,2,111.78,112.07,111.75,111.89,147
20140101|2013-12-02 12:30,2,111.85,111.98,111.82,111.86,46
20140101|2013-12-02 13:00,2,111.79,111.79,111.35,111.47,262
20140101|2013-12-02 13:30,2,111.51,111.67,111.5,111.6,65
20140101|2013-12-02 14:00,2,111.53,111.59,111.53,111.56,42
20140101|2013-12-02 14:30,2,111.55,111.55,111.38,111.38,14
20140101|2013-12-02 15:00,2,111.42,111.43,111.42,111.43,2
20140101|2013-12-02 16:00,2,111.43,111.43,111.43,111.43,1
20140101|2013-12-02 19:00,3,111.45,111.45,111.45,111.45,1
20140101|2013-12-02 19:30,3,111.48,111.48,111.48,111.48,3
20140101|2013-12-02 20:00,3,111.46,111.46,111.46,111.46,1
20140101|2013-12-02 22:30,3,111.46,111.46,111.45,111.45,5
20140101|2013-12-02 23:00,3,111.42,111.42,111.42,111.42,1
20140101|2013-12-03 00:00,3,111.45,111.45,111.45,111.45,1
20140101|2013-12-03 01:00,3,111.46,111.46,111.46,111.46,10
20140101|2013-12-03 01:30,3,111.52,111.52,111.52,111.52,1
20140101|2013-12-03 02:00,3,111.48,111.6,111.48,111.57,27
20140101|2013-12-03 02:30,3,111.53,111.67,111.53,111.6,8
20140101|2013-12-03 03:00,3,111.51,111.51,111.29,111.33,23
20140101|2013-12-03 03:30,3,111.29,111.43,111.29,111.42,35
20140101|2013-12-03 04:00,3,111.37,111.46,111.37,111.45,22
20140101|2013-12-03 04:30,3,111.4,111.43,111.4,111.43,4
20140101|2013-12-03 05:00,3,111.42,111.59,111.42,111.58,6
20140101|2013-12-03 05:30,3,111.5,111.5,111.37,111.42,11
20140101|2013-12-03 06:00,3,111.33,111.35,111.22,111.32,28
20140101|2013-12-03 06:30,3,111.31,111.34,111.07,111.12,30
20140101|2013-12-03 07:00,3,111.16,111.27,111.12,111.14,33
20140101|2013-12-03 07:30,3,111.06,111.43,111.06,111.36,94
20140101|2013-12-03 08:00,3,111.41,111.68,111.27,111.68,124
20140101|2013-12-03 08:30,3,111.62,112.09,111.62,111.95,195
20140101|2013-12-03 09:00,3,112.01,112.18,111.89,112.08,68
20140101|2013-12-03 09:30,3,112.14,112.71,112.05,112.34,319
20140101|2013-12-03 10:00,3,112.33,112.48,112.23,112.45,150
20140101|2013-12-03 10:30,3,112.46,112.57,112.04,112.15,178
20140101|2013-12-03 11:00,3,112.12,112.47,111.92,112.46,107
20140101|2013-12-03 11:30,3,112.47,112.56,112.47,112.56,47
20140101|2013-12-03 12:00,3,112.47,112.91,112.45,112.8,161
20140101|2013-12-03 12:30,3,112.8,112.9,112.59,112.6,151
20140101|2013-12-03 13:00,3,112.66,112.71,112.35,112.68,188
20140101|2013-12-03 13:30,3,112.67,112.72,112.63,112.67,54
20140101|2013-12-03 14:00,3,112.67,112.79,112.66,112.79,23
20140101|2013-12-03 14:30,3,112.64,112.69,112.6,112.61,21
20140101|2013-12-03 15:00,3,112.61,112.61,112.57,112.61,4
20140101|2013-12-03 15:30,3,112.56,112.84,112.53,112.84,14
20140101|2013-12-03 19:00,4,112.94,112.94,112.94,112.94,1
20140101|2013-12-03 19:30,4,112.84,112.84,112.84,112.84,6
20140101|2013-12-03 20:00,4,112.9,112.93,112.9,112.93,5
20140101|2013-12-03 20:30,4,112.85,112.85,112.85,112.85,1
20140101|2013-12-03 21:30,4,112.84,112.84,112.84,112.84,3
20140101|2013-12-03 23:00,4,112.86,112.86,112.86,112.86,1
20140101|2013-12-03 23:30,4,112.84,112.84,112.84,112.84,3
20140101|2013-12-04 00:00,4,112.83,112.83,112.83,112.83,3
20140101|2013-12-04 01:00,4,112.75,112.75,112.75,112.75,1
20140101|2013-12-04 01:30,4,112.61,112.62,112.58,112.58,6
20140101|2013-12-04 02:00,4,112.51,112.71,112.51,112.71,31
20140101|2013-12-04 02:30,4,112.72,112.79,112.66,112.75,26
20140101|2013-12-04 03:00,4,112.62,112.62,112.38,112.38,33
20140101|2013-12-04 03:30,4,112.41,112.41,112.3,112.38,44
20140101|2013-12-04 04:00,4,112.44,112.45,112.34,112.39,24
20140101|2013-12-04 04:30,4,112.4,112.4,112.18,112.21,52
20140101|2013-12-04 05:00,4,112.17,112.31,112.09,112.09,70
20140101|2013-12-04 05:30,4,112.03,112.21,112.01,112.18,37
20140101|2013-12-04 06:00,4,112.14,112.17,111.98,112.06,39
20140101|2013-12-04 06:30,4,112.09,112.09,111.47,111.56,104
20140101|2013-12-04 07:00,4,111.8,112.12,111.69,111.97,91
20140101|2013-12-04 07:30,4,112.07,112.13,111.89,111.93,62
20140101|2013-12-04 08:00,4,111.94,112.14,111.94,112,124
20140101|2013-12-04 08:30,4,111.99,112.05,111.78,112.02,128
20140101|2013-12-04 09:00,4,112,112.53,111.98,112.41,286
20140101|2013-12-04 09:30,4,112.44,112.71,112.11,112.3,310
20140101|2013-12-04 10:00,4,112.48,112.77,112.42,112.72,387
20140101|2013-12-04 10:30,4,112.74,112.87,112.52,112.67,355
20140101|2013-12-04 11:00,4,112.64,112.68,112.18,112.31,243
20140101|2013-12-04 11:30,4,112.32,112.45,112.3,112.4,76
20140101|2013-12-04 12:00,4,112.35,112.37,112.18,112.24,146
20140101|2013-12-04 12:30,4,112.19,112.21,112.07,112.16,132
20140101|2013-12-04 13:00,4,112.11,112.14,111.8,111.93,313
20140101|2013-12-04 13:30,4,111.87,111.9,111.64,111.64,116
20140101|2013-12-04 14:00,4,111.66,111.66,111.56,111.66,36
20140101|2013-12-04 14:30,4,111.63,111.66,111.63,111.64,4
20140101|2013-12-04 15:00,4,111.66,111.66,111.51,111.57,5
20140101|2013-12-04 15:30,4,111.59,111.59,111.51,111.56,8
20140101|2013-12-04 19:30,5,111.66,111.66,111.66,111.66,1
20140101|2013-12-04 20:00,5,111.7,111.7,111.7,111.7,2
20140101|2013-12-04 21:30,5,111.67,111.67,111.67,111.67,1
20140101|2013-12-05 01:00,5,111.63,111.63,111.63,111.63,1
20140101|2013-12-05 01:30,5,111.53,111.53,111.52,111.52,23
20140101|2013-12-05 02:00,5,111.64,111.75,111.64,111.7,20
20140101|2013-12-05 02:30,5,111.77,111.88,111.77,111.84,10
20140101|2013-12-05 03:00,5,111.85,111.85,111.85,111.85,3
20140101|2013-12-05 03:30,5,112.02,112.2,111.97,111.98,28
20140101|2013-12-05 04:00,5,112.03,112.03,111.81,111.89,18
20140101|2013-12-05 04:30,5,111.89,112.02,111.89,112.02,7
20140101|2013-12-05 05:00,5,112.07,112.12,112.03,112.07,30
20140101|2013-12-05 06:00,5,112.01,112.02,111.85,111.85,48
20140101|2013-12-05 06:30,5,111.83,111.83,111.62,111.68,45
20140101|2013-12-05 07:00,5,111.7,111.7,111.46,111.53,60
20140101|2013-12-05 07:30,5,111.52,111.79,111.46,111.48,114
20140101|2013-12-05 08:00,5,111.47,111.54,111.18,111.38,320
20140101|2013-12-05 08:30,5,111.37,111.52,111.21,111.36,233
20140101|2013-12-05 09:00,5,111.38,111.96,111.38,111.76,220
20140101|2013-12-05 09:30,5,111.76,111.8,111.57,111.76,276
20140101|2013-12-05 10:00,5,111.77,111.92,111.62,111.71,169
20140101|2013-12-05 10:30,5,111.69,111.69,111.2,111.23,217
20140101|2013-12-05 11:00,5,111.21,111.33,111.02,111.02,76
20140101|2013-12-05 11:30,5,110.99,111.05,110.8,110.9,111
20140101|2013-12-05 12:00,5,110.85,111.07,110.79,111.05,75
20140101|2013-12-05 12:30,5,111.11,111.19,111.07,111.13,67
20140101|2013-12-05 13:00,5,111.16,111.21,110.93,110.94,102
20140101|2013-12-05 13:30,5,110.95,111.07,110.95,111.06,11
20140101|2013-12-05 14:00,5,111.1,111.11,111.1,111.11,6
20140101|2013-12-05 14:30,5,111.13,111.13,111.01,111.06,49
20140101|2013-12-05 15:00,5,111.15,111.15,111.15,111.15,5
20140101|2013-12-05 22:30,6,111.27,111.28,111.27,111.28,10
20140101|2013-12-05 23:00,6,111.3,111.3,111.3,111.3,5
20140101|2013-12-05 23:30,6,111.31,111.31,111.31,111.31,1
20140101|2013-12-06 01:00,6,111.3,111.3,111.23,111.24,20
20140101|2013-12-06 01:30,6,111.25,111.25,111.24,111.24,2
20140101|2013-12-06 02:00,6,111.06,111.22,111.06,111.22,24
20140101|2013-12-06 02:30,6,111.22,111.44,111.22,111.37,59
20140101|2013-12-06 03:00,6,111.39,111.39,111.39,111.39,7
20140101|2013-12-06 03:30,6,111.45,111.61,111.39,111.61,66
20140101|2013-12-06 04:00,6,111.54,111.62,111.52,111.59,32
20140101|2013-12-06 04:30,6,111.48,111.55,111.44,111.53,8
20140101|2013-12-06 05:00,6,111.53,111.53,111.42,111.48,18
20140101|2013-12-06 05:30,6,111.45,111.45,111.34,111.39,47
20140101|2013-12-06 06:00,6,111.37,111.37,111.37,111.37,1
20140101|2013-12-06 06:30,6,111.38,111.38,111.22,111.32,50
20140101|2013-12-06 07:00,6,111.28,111.36,111.28,111.36,46
20140101|2013-12-06 07:30,6,111.29,111.82,111.29,111.82,167
20140101|2013-12-06 08:00,6,111.91,112.05,111.21,111.28,169
20140101|2013-12-06 08:30,6,111.27,111.49,111.25,111.3,46
20140101|2013-12-06 09:00,6,111.29,111.45,111.28,111.33,58
20140101|2013-12-06 09:30,6,111.43,111.67,111.31,111.32,90
20140101|2013-12-06 10:00,6,111.32,111.39,111.14,111.39,54
20140101|2013-12-06 10:30,6,111.37,111.41,111.2,111.23,58
20140101|2013-12-06 11:00,6,111.25,111.37,111.22,111.37,40
20140101|2013-12-06 11:30,6,111.24,111.45,111.04,111.37,63
20140101|2013-12-06 12:00,6,111.39,111.42,111.3,111.3,18
20140101|2013-12-06 12:30,6,111.32,111.41,111.23,111.36,25
20140101|2013-12-06 13:00,6,111.42,111.66,111.18,111.62,134
20140101|2013-12-06 13:30,6,111.6,111.62,111.55,111.57,27
20140101|2013-12-06 14:00,6,111.53,111.53,111.53,111.53,2
20140101|2013-12-06 14:30,6,111.63,111.63,111.61,111.63,9
20140101|2013-12-06 15:00,6,111.63,111.69,111.56,111.57,15
20140101|2013-12-09 01:00,9,111.67,111.67,111.66,111.66,3
20140101|2013-12-09 02:00,9,111.51,111.52,111.35,111.4,19
20140101|2013-12-09 02:30,9,111.36,111.7,111.36,111.58,8
20140101|2013-12-09 03:00,9,111.67,111.67,111.53,111.56,16
20140101|2013-12-09 03:30,9,111.49,111.49,111.32,111.41,15
20140101|2013-12-09 04:00,9,111.38,111.38,111.17,111.28,14
20140101|2013-12-09 04:30,9,111.34,111.34,111.23,111.27,7
20140101|2013-12-09 05:00,9,111.14,111.25,111.14,111.25,4
20140101|2013-12-09 05:30,9,111.21,111.21,110.6,110.62,43
20140101|2013-12-09 06:00,9,110.59,111.03,110.59,111.03,48
20140101|2013-12-09 06:30,9,110.98,111.09,110.92,110.94,24
20140101|2013-12-09 07:00,9,110.94,110.97,110.77,110.89,49
20140101|2013-12-09 07:30,9,110.87,110.88,110.73,110.88,53
20140101|2013-12-09 08:00,9,110.82,110.87,110.63,110.7,160
20140101|2013-12-09 08:30,9,110.76,110.76,109.91,110.17,241
20140101|2013-12-09 09:00,9,110.19,110.22,110.02,110.15,37
20140101|2013-12-09 09:30,9,110.19,110.32,110,110.04,53
20140101|2013-12-09 10:00,9,110.1,110.21,109.92,109.96,113
20140101|2013-12-09 10:30,9,110,110.06,109.79,109.8,94
20140101|2013-12-09 11:00,9,109.87,109.93,109.76,109.83,46
20140101|2013-12-09 11:30,9,109.8,110.08,109.78,109.99,129
20140101|2013-12-09 12:00,9,109.92,109.95,109.81,109.92,69
20140101|2013-12-09 12:30,9,109.94,109.94,109.78,109.81,26
20140101|2013-12-09 13:00,9,109.89,109.98,109.36,109.39,393
20140101|2013-12-09 13:30,9,109.41,109.48,109.38,109.42,100
20140101|2013-12-09 14:00,9,109.32,109.32,109.18,109.18,8
20140101|2013-12-09 14:30,9,109.2,109.2,109.1,109.14,63
20140101|2013-12-09 15:00,9,109.1,109.16,109.1,109.16,3
20140101|2013-12-09 20:00,10,109.47,109.48,109.47,109.48,3
20140101|2013-12-09 21:00,10,109.56,109.56,109.56,109.56,2
20140101|2013-12-09 21:30,10,109.61,109.83,109.61,109.83,5
20140101|2013-12-10 01:00,10,109.77,109.77,109.77,109.77,1
20140101|2013-12-10 01:30,10,109.72,109.72,109.54,109.54,4
20140101|2013-12-10 02:00,10,109.74,109.75,109.71,109.73,39
20140101|2013-12-10 02:30,10,109.85,110.01,109.85,110.01,31
20140101|2013-12-10 03:00,10,109.97,110.45,109.97,110.45,80
20140101|2013-12-10 03:30,10,110.25,110.35,110.17,110.17,62
20140101|2013-12-10 04:00,10,110.14,110.14,109.92,110.09,68
20140101|2013-12-10 04:30,10,110.11,110.29,110.11,110.27,23
20140101|2013-12-10 05:00,10,110.2,110.28,110.16,110.2,39
20140101|2013-12-10 05:30,10,110.18,110.21,110.15,110.21,13
20140101|2013-12-10 06:00,10,110.17,110.17,110.17,110.17,6
20140101|2013-12-10 06:30,10,110.21,110.21,109.88,109.88,57
20140101|2013-12-10 07:00,10,109.88,109.88,109.4,109.42,219
20140101|2013-12-10 07:30,10,109.43,109.48,109.2,109.37,324
20140101|2013-12-10 08:00,10,109.38,109.57,108.9,109.17,172
20140101|2013-12-10 08:30,10,109.2,109.21,108.95,109.15,97
20140101|2013-12-10 09:00,10,109.14,109.27,109.06,109.08,60
20140101|2013-12-10 09:30,10,109.07,109.07,108.56,108.65,273
20140101|2013-12-10 10:00,10,108.64,108.87,108.6,108.78,137
20140101|2013-12-10 10:30,10,108.81,108.88,108.74,108.78,35
20140101|2013-12-10 11:00,10,108.86,109.6,108.84,109.16,402
20140101|2013-12-10 11:30,10,109.13,109.32,109.1,109.13,81
20140101|2013-12-10 12:00,10,109.26,109.42,109.25,109.34,88
20140101|2013-12-10 12:30,10,109.29,109.56,109.28,109.47,57
20140101|2013-12-10 13:00,10,109.49,109.5,109.17,109.45,118
20140101|2013-12-10 13:30,10,109.43,109.66,109.4,109.66,58
20140101|2013-12-10 14:00,10,109.67,109.68,109.58,109.59,20
20140101|2013-12-10 14:30,10,109.59,109.6,109.56,109.59,16
20140101|2013-12-10 15:00,10,109.6,109.66,109.59,109.64,32
20140101|2013-12-10 15:30,10,109.65,109.68,109.4,109.4,7
20140101|2013-12-11 00:30,11,109.43,109.44,109.41,109.44,13
20140101|2013-12-11 01:00,11,109.26,109.27,109.24,109.27,12
20140101|2013-12-11 01:30,11,109.57,109.57,109.57,109.57,2
20140101|2013-12-11 02:00,11,109.54,109.54,109.42,109.47,39
20140101|2013-12-11 02:30,11,109.46,109.7,109.46,109.56,38
20140101|2013-12-11 03:00,11,109.54,109.56,109.49,109.55,10
20140101|2013-12-11 03:30,11,109.46,109.46,109.38,109.41,25
20140101|2013-12-11 04:00,11,109.39,109.39,109.23,109.28,37
20140101|2013-12-11 04:30,11,109.2,109.2,109.05,109.13,56
20140101|2013-12-11 05:00,11,108.98,109.02,108.93,109.02,18
20140101|2013-12-11 05:30,11,109.02,109.04,108.79,108.92,81
20140101|2013-12-11 06:00,11,108.9,108.94,108.77,108.8,15
20140101|2013-12-11 06:30,11,108.95,108.95,108.71,108.78,26
20140101|2013-12-11 07:00,11,108.81,108.92,108.65,108.65,64
20140101|2013-12-11 07:30,11,108.76,109.05,108.76,109.01,95
20140101|2013-12-11 08:00,11,109.05,109.33,108.77,108.82,155
20140101|2013-12-11 08:30,11,108.75,108.91,108.63,108.82,45
20140101|2013-12-11 09:00,11,108.77,109.1,108.77,109.03,101
20140101|2013-12-11 09:30,11,109.05,109.35,108.8,109.32,557
20140101|2013-12-11 10:00,11,109.31,109.75,109.28,109.48,395
20140101|2013-12-11 10:30,11,109.45,109.45,109.04,109.07,179
20140101|2013-12-11 11:00,11,109.11,109.19,109.05,109.07,46
20140101|2013-12-11 11:30,11,109.13,109.22,109.09,109.22,38
20140101|2013-12-11 12:00,11,109.26,109.28,108.87,108.9,216
20140101|2013-12-11 12:30,11,108.88,109.05,108.79,109.05,42
20140101|2013-12-11 13:00,11,109.04,109.8,109.03,109.8,457
20140101|2013-12-11 13:30,11,109.79,109.86,109.7,109.71,52
20140101|2013-12-11 14:00,11,109.7,109.7,109.56,109.64,21
20140101|2013-12-11 14:30,11,109.66,109.75,109.61,109.74,15
20140101|2013-12-11 15:00,11,109.77,109.77,109.77,109.77,1
20140101|2013-12-12 01:30,12,109.76,109.79,109.75,109.77,20
20140101|2013-12-12 02:00,12,109.84,109.85,109.78,109.78,19
20140101|2013-12-12 02:30,12,109.92,109.92,109.57,109.6,49
20140101|2013-12-12 03:00,12,109.57,109.59,109.37,109.37,37
20140101|2013-12-12 03:30,12,109.33,109.43,109.24,109.42,42
20140101|2013-12-12 04:00,12,109.44,109.46,109.38,109.38,27
20140101|2013-12-12 04:30,12,109.29,109.3,109.27,109.3,21
20140101|2013-12-12 05:00,12,109.38,109.55,109.38,109.5,21
20140101|2013-12-12 05:30,12,109.44,109.5,109.42,109.46,21
20140101|2013-12-12 06:00,12,109.47,109.53,109.47,109.48,13
20140101|2013-12-12 06:30,12,109.58,109.63,109.56,109.56,9
20140101|2013-12-12 07:00,12,109.56,109.56,109.37,109.43,102
20140101|2013-12-12 07:30,12,109.54,109.84,109.54,109.6,78
20140101|2013-12-12 08:00,12,109.59,109.9,108.84,108.97,284
20140101|2013-12-12 08:30,12,108.93,109.05,108.78,108.92,126
20140101|2013-12-12 09:00,12,108.97,109.07,108.78,109.07,57
20140101|2013-12-12 09:30,12,109.16,109.17,108.89,108.89,50
20140101|2013-12-12 10:00,12,108.9,109.17,108.83,108.85,80
20140101|2013-12-12 10:30,12,108.89,108.96,108.59,108.65,101
20140101|2013-12-12 11:00,12,108.63,108.91,108.52,108.7,133
20140101|2013-12-12 11:30,12,108.69,108.79,108.66,108.76,47
20140101|2013-12-12 12:00,12,108.8,108.98,108.76,108.96,31
20140101|2013-12-12 12:30,12,108.94,109.2,108.94,108.96,99
20140101|2013-12-12 13:00,12,109.07,109.2,108.61,108.71,131
20140101|2013-12-12 13:30,12,108.7,108.73,108.55,108.64,149
20140101|2013-12-12 14:00,12,108.62,108.62,108.47,108.55,17
20140101|2013-12-12 14:30,12,108.51,108.56,108.45,108.56,9
20140101|2013-12-12 15:00,12,108.53,108.53,108.53,108.53,1
20140101|2013-12-12 20:00,13,108.67,108.68,108.67,108.68,4
20140101|2013-12-13 00:30,13,108.64,108.64,108.64,108.64,5
20140101|2013-12-13 01:30,13,108.65,108.65,108.65,108.65,1
20140101|2013-12-13 03:30,13,108.64,108.64,108.43,108.43,26
20140101|2013-12-13 04:00,13,108.51,108.51,108.36,108.47,23
20140101|2013-12-13 04:30,13,108.48,108.63,108.48,108.56,20
20140101|2013-12-13 05:00,13,108.57,108.58,108.53,108.58,15
20140101|2013-12-13 05:30,13,108.65,108.65,108.65,108.65,3
20140101|2013-12-13 06:00,13,108.45,108.47,108.4,108.42,12
20140101|2013-12-13 06:30,13,108.32,108.32,108.27,108.27,2
20140101|2013-12-13 07:00,13,108.49,108.49,108.49,108.49,3
20140101|2013-12-13 07:30,13,108.26,108.26,108.15,108.21,20
20140101|2013-12-13 08:00,13,108.27,108.35,108.2,108.35,32
20140101|2013-12-13 08:30,13,108.51,108.55,108.19,108.34,16
20140101|2013-12-13 09:00,13,108.39,108.41,108.22,108.28,15
20140101|2013-12-13 09:30,13,108.15,108.15,108.09,108.11,15
20140101|2013-12-13 10:00,13,108.13,108.3,108.05,108.24,18
20140101|2013-12-13 10:30,13,108.25,108.35,108.16,108.31,67
20140101|2013-12-13 11:00,13,108.33,108.43,108.31,108.43,5
20140101|2013-12-13 11:30,13,108.46,108.82,108.46,108.65,21
20140101|2013-12-13 12:00,13,108.66,108.71,108.64,108.71,10
20140101|2013-12-13 12:30,13,108.77,108.77,108.63,108.64,11
20140101|2013-12-13 13:00,13,108.69,108.93,108.69,108.85,11
20140101|2013-12-13 13:30,13,108.81,108.83,108.79,108.79,7
20140101|2013-12-16 02:30,16,109.35,109.35,109.35,109.35,5
20140101|2013-12-16 07:00,16,110.54,110.54,110.54,110.54,1
20140101|2013-12-16 08:00,16,110.39,110.39,110.39,110.39,2
20140101|2013-12-16 10:00,16,110.41,110.7,110.41,110.7,4
20140101|2013-12-16 11:00,16,110.56,110.56,110.56,110.56,1
20140201|2013-03-01 10:00,1,103.65,103.65,103.65,103.65,1
20140201|2013-03-04 10:30,4,103.19,103.19,103.19,103.19,1
20140201|2013-07-17 10:00,17,105.52,105.52,105.52,105.52,1
20140201|2013-07-23 07:30,23,104.69,104.73,104.69,104.73,2
20140201|2013-07-23 08:00,23,104.91,104.91,104.91,104.91,1
20140201|2013-07-23 08:30,23,104.71,104.74,104.71,104.74,2
20140201|2013-07-23 09:00,23,104.83,104.83,104.68,104.79,4
20140201|2013-07-23 10:00,23,104.87,104.87,104.82,104.82,2
20140201|2013-07-23 10:30,23,104.9,104.9,104.9,104.9,1
20140201|2013-07-24 03:00,24,104.59,104.59,104.59,104.59,1
20140201|2013-07-24 04:30,24,104.53,104.53,104.51,104.51,2
20140201|2013-07-24 06:00,24,104.6,104.62,104.6,104.62,2
20140201|2013-07-24 07:00,24,104.43,104.43,104.37,104.37,4
20140201|2013-07-24 07:30,24,104.2,104.2,104.2,104.2,1
20140201|2013-07-24 08:00,24,104.23,104.23,104.23,104.23,1
20140201|2013-07-24 08:30,24,104.27,104.27,104.27,104.27,1
20140201|2013-07-24 09:00,24,104.19,104.19,104.17,104.17,3
20140201|2013-07-24 09:30,24,104.35,104.45,104.32,104.45,7
20140201|2013-07-24 10:00,24,104.34,104.34,104.13,104.18,6
20140201|2013-07-24 10:30,24,104.23,104.23,104.1,104.1,4
20140201|2013-08-02 13:30,2,105.45,105.45,105.45,105.45,4
20140201|2013-08-12 14:00,12,105.39,105.39,105.38,105.38,3
20140201|2013-08-13 03:00,13,105.69,105.98,105.69,105.73,4
20140201|2013-08-13 04:00,13,105.95,105.95,105.95,105.95,1
20140201|2013-08-13 05:00,13,105.93,105.93,105.93,105.93,1
20140201|2013-08-13 05:30,13,105.73,105.73,105.62,105.62,2
20140201|2013-08-13 06:00,13,105.68,105.68,105.68,105.68,1
20140201|2013-08-13 06:30,13,105.67,105.67,105.67,105.67,1
20140201|2013-08-13 08:00,13,105.63,105.63,105.42,105.42,4
20140201|2013-08-13 08:30,13,105.45,105.45,105.45,105.45,1
20140201|2013-08-13 09:00,13,105.4,105.51,105.32,105.51,4
20140201|2013-08-13 09:30,13,105.56,105.8,105.56,105.8,3
20140201|2013-08-13 10:00,13,105.78,105.83,105.69,105.69,3
20140201|2013-08-13 11:00,13,105.48,105.48,105.48,105.48,1
20140201|2013-08-13 12:30,13,105.84,106,105.84,106,5
20140201|2013-08-13 13:00,13,106.06,106.14,105.98,105.98,4
20140201|2013-08-14 03:00,14,105.42,105.44,105.42,105.44,2
20140201|2013-08-14 04:00,14,105.38,105.38,105.38,105.38,1
20140201|2013-08-14 04:30,14,105.39,105.39,105.39,105.39,1
20140201|2013-08-14 05:00,14,105.29,105.29,105.29,105.29,1
20140201|2013-08-14 06:00,14,105.25,105.25,105.25,105.25,1
20140201|2013-08-14 07:30,14,105.46,105.46,105.46,105.46,1
20140201|2013-08-14 08:00,14,105.54,105.54,105.4,105.4,4
20140201|2013-08-14 09:30,14,105.77,105.77,105.61,105.61,3
20140201|2013-08-14 10:00,14,105.56,105.79,105.51,105.79,3
20140201|2013-08-14 10:30,14,105.76,105.76,105.76,105.76,1
20140201|2013-08-15 02:00,15,106.42,106.42,106.42,106.42,1
20140201|2013-08-15 02:30,15,106.42,106.42,106.42,106.42,1
20140201|2013-08-15 03:00,15,106.64,106.87,106.64,106.84,4
20140201|2013-08-15 03:30,15,106.85,106.85,106.85,106.85,1
20140201|2013-08-15 04:30,15,106.85,106.85,106.85,106.85,2
20140201|2013-08-15 05:30,15,106.71,106.71,106.66,106.66,2
20140201|2013-08-15 07:00,15,106.56,106.56,106.56,106.56,1
20140201|2013-08-15 07:30,15,106.35,106.63,106.32,106.63,3
20140201|2013-08-15 08:00,15,106.7,106.75,106.7,106.75,2
20140201|2013-08-15 08:30,15,106.62,106.62,106.37,106.37,3
20140201|2013-08-15 09:00,15,106.4,106.4,106.14,106.37,9
20140201|2013-08-15 09:30,15,106.53,106.62,106.53,106.62,2
20140201|2013-08-15 10:30,15,106.91,106.91,106.9,106.9,2
20140201|2013-08-16 02:30,16,106.91,106.91,106.91,106.91,1
20140201|2013-08-16 03:30,16,106.53,106.53,106.53,106.53,1
20140201|2013-08-16 04:00,16,106.6,106.67,106.6,106.67,2
20140201|2013-08-16 04:30,16,106.55,106.55,106.55,106.55,1
20140201|2013-08-16 06:00,16,106.96,106.96,106.96,106.96,1
20140201|2013-08-16 07:30,16,106.97,106.97,106.97,106.97,1
20140201|2013-08-16 08:30,16,107.02,107.12,107.02,107.06,5
20140201|2013-08-16 09:30,16,107.03,107.08,107,107.07,6
20140201|2013-08-16 10:00,16,107.12,107.14,107.12,107.13,4
20140201|2013-08-16 11:00,16,106.79,106.79,106.27,106.27,8
20140201|2013-08-16 11:30,16,106.44,106.7,106.44,106.7,3
20140201|2013-08-16 12:00,16,106.49,106.49,106.31,106.48,4
20140201|2013-08-16 12:30,16,106.71,106.71,106.71,106.71,2
20140201|2013-08-16 13:00,16,106.89,106.89,106.89,106.89,1
20140201|2013-08-19 02:30,19,107.06,107.06,107.02,107.02,2
20140201|2013-08-19 03:00,19,106.97,107.01,106.96,107.01,3
20140201|2013-08-19 04:00,19,107.06,107.06,107.06,107.06,1
20140201|2013-08-19 04:30,19,107.02,107.02,107.02,107.02,1
20140201|2013-08-19 05:00,19,107.08,107.08,107.08,107.08,1
20140201|2013-08-19 05:30,19,107.06,107.06,107.06,107.06,1
20140201|2013-08-19 07:30,19,106.87,106.87,106.71,106.75,4
20140201|2013-08-19 08:00,19,106.67,107.16,106.67,107.16,4
20140201|2013-08-19 08:30,19,107.17,107.24,107.15,107.18,4
20140201|2013-08-19 09:00,19,107.32,107.32,107.32,107.32,1
20140201|2013-08-19 09:30,19,107.32,107.43,107.32,107.41,5
20140201|2013-08-19 10:00,19,107.2,107.2,107.2,107.2,1
20140201|2013-08-20 02:00,20,105.78,105.78,105.78,105.78,1
20140201|2013-08-20 03:30,20,105.89,105.89,105.81,105.81,2
20140201|2013-08-20 06:30,20,106.2,106.2,106.2,106.2,1
20140201|2013-08-20 07:30,20,106.15,106.15,106.12,106.12,2
20140201|2013-08-20 08:00,20,105.9,105.9,105.9,105.9,1
20140201|2013-08-20 08:30,20,105.98,106.14,105.98,106.1,4
20140201|2013-08-20 09:00,20,106.15,106.16,106.12,106.16,4
20140201|2013-08-20 09:30,20,106.34,106.5,106.34,106.5,2
20140201|2013-08-20 10:00,20,106.47,106.61,106.47,106.61,2
20140201|2013-08-20 10:30,20,106.8,106.8,106.8,106.8,2
20140201|2013-08-21 03:30,21,106.21,106.21,106.17,106.17,2
20140201|2013-08-21 04:00,21,106.24,106.24,106.24,106.24,1
20140201|2013-08-21 06:00,21,106.45,106.45,106.45,106.45,1
20140201|2013-08-21 06:30,21,106.37,106.58,106.37,106.54,3
20140201|2013-08-21 07:00,21,106.47,106.51,106.47,106.51,2
20140201|2013-08-21 08:00,21,106.58,106.6,106.49,106.49,4
20140201|2013-08-21 08:30,21,106.49,106.49,106.32,106.45,6
20140201|2013-08-21 09:00,21,106.54,106.59,106.43,106.44,7
20140201|2013-08-21 09:30,21,106.42,106.88,106.42,106.79,10
20140201|2013-08-21 10:00,21,106.71,106.71,106.5,106.62,5
20140201|2013-08-21 11:00,21,106.79,106.79,106.52,106.56,3
20140201|2013-08-21 11:30,21,106.64,106.69,106.64,106.69,2
20140201|2013-08-21 12:00,21,106.8,106.8,106.8,106.8,1
20140201|2013-08-21 12:30,21,106.78,106.78,106.78,106.78,1
20140201|2013-08-21 13:00,21,106.61,106.73,106.51,106.67,8
20140201|2013-08-21 15:00,21,106.51,106.51,106.51,106.51,1
20140201|2013-08-22 02:00,22,106.51,106.54,106.51,106.53,4
20140201|2013-08-22 02:30,22,106.71,106.71,106.71,106.71,1
20140201|2013-08-22 03:00,22,106.86,106.86,106.86,106.86,1
20140201|2013-08-22 03:30,22,106.86,106.86,106.86,106.86,1
20140201|2013-08-22 04:30,22,106.7,106.7,106.57,106.57,2
20140201|2013-08-22 05:30,22,106.66,106.66,106.66,106.66,1
20140201|2013-08-22 06:00,22,106.81,106.81,106.81,106.81,1
20140201|2013-08-22 07:30,22,106.69,106.69,106.69,106.69,1
20140201|2013-08-22 08:00,22,106.78,106.8,106.58,106.67,5
20140201|2013-08-22 08:30,22,106.61,106.76,106.61,106.7,3
20140201|2013-08-22 09:30,22,106.9,106.9,106.64,106.75,3
20140201|2013-08-22 10:00,22,106.65,106.66,106.53,106.53,3
20140201|2013-08-22 10:30,22,106.7,106.75,106.5,106.5,45
20140201|2013-08-22 11:00,22,106.57,106.57,106.57,106.57,1
20140201|2013-08-22 11:30,22,106.44,106.47,106.29,106.38,18
20140201|2013-08-22 12:00,22,106.43,106.61,106.41,106.61,12
20140201|2013-08-22 12:30,22,106.71,106.72,106.52,106.52,11
20140201|2013-08-22 13:00,22,106.6,106.75,106.6,106.67,11
20140201|2013-08-22 13:30,22,106.65,106.65,106.65,106.65,3
20140201|2013-08-22 14:00,22,106.73,106.74,106.73,106.74,3
20140201|2013-08-23 02:30,23,106.7,106.7,106.7,106.7,1
20140201|2013-08-23 03:00,23,106.85,106.85,106.83,106.83,2
20140201|2013-08-23 04:30,23,106.71,106.71,106.71,106.71,1
20140201|2013-08-23 05:00,23,106.75,106.75,106.75,106.75,2
20140201|2013-08-23 06:00,23,106.78,106.78,106.78,106.78,1
20140201|2013-08-23 06:30,23,106.94,106.94,106.94,106.94,2
20140201|2013-08-23 07:00,23,106.89,106.9,106.89,106.9,2
20140201|2013-08-23 08:00,23,106.84,106.9,106.84,106.9,3
20140201|2013-08-23 08:30,23,106.71,106.71,106.71,106.71,1
20140201|2013-08-23 09:00,23,106.71,106.86,106.69,106.86,11
20140201|2013-08-23 09:30,23,106.91,107.73,106.91,107.48,38
20140201|2013-08-23 10:00,23,107.37,107.59,107.37,107.54,8
20140201|2013-08-23 11:00,23,107.57,107.57,107.49,107.49,3
20140201|2013-08-23 12:30,23,107.37,107.37,107.37,107.37,2
20140201|2013-08-23 13:00,23,107.34,107.36,107.34,107.36,9
20140201|2013-08-27 03:00,27,107.21,107.21,107.21,107.21,1
20140201|2013-08-27 04:30,27,107.7,107.88,107.68,107.88,5
20140201|2013-08-27 05:00,27,107.87,107.87,107.8,107.8,3
20140201|2013-08-27 05:30,27,107.87,107.87,107.87,107.87,2
20140201|2013-08-27 06:00,27,107.87,108.29,107.87,108.29,5
20140201|2013-08-27 06:30,27,108.32,108.57,108.32,108.48,6
20140201|2013-08-27 07:00,27,108.54,108.84,108.54,108.62,8
20140201|2013-08-27 07:30,27,108.55,108.55,108.5,108.5,3
20140201|2013-08-27 08:00,27,108.64,108.89,108.64,108.83,13
20140201|2013-08-27 12:00,27,109.84,109.84,109.84,109.84,4
20140201|2013-08-28 02:00,28,110.96,111.1,110.96,111.1,2
20140201|2013-08-28 02:30,28,111.08,111.14,111.08,111.14,3
20140201|2013-08-28 03:00,28,110.88,110.88,110.86,110.86,2
20140201|2013-08-28 03:30,28,110.9,111,110.78,110.86,6
20140201|2013-08-28 04:00,28,110.64,110.64,110.35,110.59,4
20140201|2013-08-28 04:30,28,110.76,110.81,110.76,110.81,3
20140201|2013-08-28 05:00,28,110.72,110.72,110.72,110.72,4
20140201|2013-08-28 05:30,28,110.66,110.66,110.66,110.66,1
20140201|2013-08-28 06:30,28,110.75,110.89,110.75,110.89,5
20140201|2013-08-28 07:00,28,111.04,111.16,111.04,111.07,3
20140201|2013-08-28 07:30,28,111.46,111.54,111.41,111.51,4
20140201|2013-08-28 08:00,28,110.33,110.37,110.33,110.37,2
20140201|2013-08-28 08:30,28,110.82,110.86,110.82,110.84,5
20140201|2013-08-28 09:00,28,110.83,110.83,110.83,110.83,1
20140201|2013-08-28 10:30,28,110.99,111.07,110.93,110.93,3
20140201|2013-08-28 11:00,28,110.98,110.98,110.7,110.77,7
20140201|2013-08-28 11:30,28,110.86,110.86,110.86,110.86,1
20140201|2013-08-28 13:00,28,111.35,111.35,111.35,111.35,1
20140201|2013-08-28 13:30,28,111.43,111.43,111.43,111.43,1
20140201|2013-08-29 02:00,29,110.72,110.72,110.72,110.72,1
20140201|2013-08-29 02:30,29,110.37,110.37,110.37,110.37,1
20140201|2013-08-29 04:00,29,110.5,110.74,110.5,110.74,3
20140201|2013-08-29 04:30,29,110.84,110.85,110.77,110.79,6
20140201|2013-08-29 05:00,29,110.98,110.98,110.85,110.94,3
20140201|2013-08-29 05:30,29,110.87,111.16,110.87,110.96,4
20140201|2013-08-29 06:00,29,110.92,110.92,110.73,110.82,8
20140201|2013-08-29 06:30,29,110.78,110.82,110.78,110.82,3
20140201|2013-08-29 07:00,29,110.83,111.1,110.8,111.1,5
20140201|2013-08-29 14:00,29,110.42,110.42,110.42,110.42,1
20140201|2013-08-30 01:00,30,109.47,109.47,109.47,109.47,1
20140201|2013-08-30 02:00,30,109.55,109.55,109.55,109.55,1
20140201|2013-08-30 03:00,30,110.23,110.23,110.23,110.23,1
20140201|2013-08-30 05:00,30,109.76,109.76,109.76,109.76,2
20140201|2013-08-30 06:00,30,110.02,110.05,110.02,110.05,2
20140201|2013-08-30 07:30,30,109.63,109.63,109.63,109.63,1
20140201|2013-08-30 08:00,30,109.94,109.94,109.86,109.86,2
20140201|2013-08-30 09:00,30,110.12,110.12,109.97,110.06,3
20140201|2013-08-30 10:00,30,109.91,109.91,109.75,109.87,3
20140201|2013-08-30 10:30,30,109.52,109.52,109.01,109.01,3
20140201|2013-09-02 02:30,3,108.45,108.58,108.45,108.56,3
20140201|2013-09-02 03:30,3,108.44,108.44,108.44,108.44,1
20140201|2013-09-02 04:00,3,108.29,108.66,108.29,108.59,4
20140201|2013-09-02 04:30,3,108.61,108.79,108.61,108.77,4
20140201|2013-09-02 05:00,3,108.8,108.85,108.8,108.85,2
20140201|2013-09-02 06:30,3,109.02,109.02,109.02,109.02,1
20140201|2013-09-02 08:00,3,108.88,108.95,108.88,108.93,4
20140201|2013-09-02 08:30,3,109,109,109,109,1
20140201|2013-09-02 09:30,3,108.92,108.92,108.92,108.92,1
20140201|2013-09-02 10:00,3,108.64,108.64,108.64,108.64,1
20140201|2013-09-02 10:30,3,108.53,108.71,108.53,108.71,2
20140201|2013-09-03 00:30,3,108.87,108.87,108.87,108.87,3
20140201|2013-09-03 02:30,3,108.97,108.97,108.97,108.97,1
20140201|2013-09-03 03:00,3,109.09,109.24,109.09,109.24,2
20140201|2013-09-03 03:30,3,109.16,109.8,109.16,109.54,9
20140201|2013-09-04 08:30,4,108.92,108.92,108.92,108.92,1
20140201|2013-09-06 07:30,6,109.86,109.86,109.86,109.86,2
20140201|2013-09-09 04:00,9,109.88,109.89,109.88,109.89,2
20140201|2013-09-09 05:00,9,109.69,109.71,109.69,109.71,3
20140201|2013-09-09 05:30,9,109.65,109.65,109.6,109.6,3
20140201|2013-09-09 06:00,9,109.54,109.74,109.54,109.74,2
20140201|2013-09-09 06:30,9,109.68,109.89,109.61,109.73,14
20140201|2013-09-09 07:00,9,109.75,109.75,109.71,109.75,3
20140201|2013-09-09 07:30,9,109.58,109.71,109.58,109.71,6
20140201|2013-09-09 08:00,9,109.55,109.62,109.54,109.62,4
20140201|2013-09-09 09:00,9,109.91,109.91,109.59,109.79,4
20140201|2013-09-09 09:30,9,109.65,109.65,109.65,109.65,1
20140201|2013-09-09 10:00,9,109.76,109.76,109.59,109.64,5
20140201|2013-09-09 10:30,9,109.67,109.67,109.31,109.33,5
20140201|2013-09-10 01:00,10,108.43,108.43,108.42,108.42,2
20140201|2013-09-10 01:30,10,108.53,108.71,108.53,108.7,5
20140201|2013-09-10 02:00,10,108.46,108.46,108.46,108.46,1
20140201|2013-09-10 02:30,10,108.54,108.54,108.54,108.54,1
20140201|2013-09-10 03:00,10,108.53,108.56,108.52,108.56,3
20140201|2013-09-10 05:30,10,108.85,108.85,108.85,108.85,1
20140201|2013-09-10 06:00,10,108.71,108.71,108.17,108.19,7
20140201|2013-09-10 06:30,10,107.83,107.83,107.68,107.74,6
20140201|2013-09-10 07:00,10,107.82,107.85,107.61,107.82,9
20140201|2013-09-10 07:30,10,107.57,107.61,107.31,107.31,5
20140201|2013-09-10 08:00,10,106.84,106.89,106.69,106.81,12
20140201|2013-09-10 08:30,10,106.86,106.95,106.86,106.95,3
20140201|2013-09-10 09:00,10,106.8,107.32,106.8,107.32,7
20140201|2013-09-10 09:30,10,107.12,107.12,107.06,107.06,4
20140201|2013-09-10 10:00,10,106.85,106.85,106.85,106.85,1
20140201|2013-09-10 13:30,10,107.12,107.14,107.05,107.06,54
20140201|2013-09-10 14:00,10,107,107,106.9,106.9,30
20140201|2013-09-11 01:30,11,107.01,107.01,107.01,107.01,1
20140201|2013-09-11 02:00,11,107.19,107.19,107.19,107.19,1
20140201|2013-09-11 02:30,11,107.35,107.35,107.35,107.35,1
20140201|2013-09-11 03:00,11,107.56,107.56,107.5,107.5,2
20140201|2013-09-11 04:00,11,107.74,107.74,107.72,107.72,2
20140201|2013-09-11 05:00,11,107.62,107.62,107.62,107.62,2
20140201|2013-09-11 05:30,11,107.55,107.55,107.52,107.52,3
20140201|2013-09-11 06:00,11,107.44,107.44,107.34,107.41,6
20140201|2013-09-11 06:30,11,107.59,107.59,107.55,107.55,2
20140201|2013-09-11 07:00,11,107.44,107.44,107.44,107.44,2
20140201|2013-09-11 08:00,11,107.36,107.36,107.36,107.36,1
20140201|2013-09-11 09:30,11,106.96,107.15,106.96,107.15,2
20140201|2013-09-12 02:00,12,107.24,107.24,107.24,107.24,2
20140201|2013-09-12 03:00,12,107.54,107.6,107.54,107.6,3
20140201|2013-09-12 03:30,12,107.66,107.83,107.66,107.74,5
20140201|2013-09-12 04:00,12,107.61,107.61,107.61,107.61,1
20140201|2013-09-12 05:00,12,107.96,108.12,107.96,108.06,5
20140201|2013-09-12 06:00,12,108.2,108.2,108.14,108.14,2
20140201|2013-09-12 06:30,12,108.01,108.01,107.98,107.98,2
20140201|2013-09-12 07:30,12,108,108.12,107.98,108.12,3
20140201|2013-09-12 08:00,12,108.22,108.22,108.01,108.01,3
20140201|2013-09-12 08:30,12,108.05,108.05,108.03,108.03,3
20140201|2013-09-12 09:00,12,108.11,108.15,108.06,108.15,6
20140201|2013-09-12 09:30,12,108.14,108.16,108.11,108.11,3
20140201|2013-09-12 10:00,12,108.14,108.27,108.14,108.18,4
20140201|2013-09-12 10:30,12,108.18,108.33,108.18,108.33,3
20140201|2013-09-13 03:30,13,107.84,107.84,107.61,107.61,2
20140201|2013-09-13 04:00,13,107.51,107.51,107.46,107.46,2
20140201|2013-09-13 05:00,13,107.6,107.6,107.6,107.6,1
20140201|2013-09-13 05:30,13,107.61,107.61,107.61,107.61,1
20140201|2013-09-13 06:30,13,107.85,107.88,107.85,107.88,2
20140201|2013-09-13 07:00,13,108.07,108.13,108.07,108.13,3
20140201|2013-09-13 07:30,13,108.07,108.07,107.99,107.99,2
20140201|2013-09-13 08:00,13,107.81,107.81,107.69,107.69,4
20140201|2013-09-13 08:30,13,107.53,107.73,107.53,107.73,12
20140201|2013-09-13 09:00,13,107.53,107.58,107.4,107.4,7
20140201|2013-09-13 09:30,13,107.38,107.55,107.3,107.52,9
20140201|2013-09-13 10:00,13,107.59,107.74,107.49,107.74,13
20140201|2013-09-13 10:30,13,107.84,107.84,107.53,107.53,8
20140201|2013-09-13 13:00,13,107.85,108.34,107.85,108.34,4
20140201|2013-09-13 13:30,13,108.26,108.26,108.26,108.26,1
20140201|2013-09-16 01:30,16,107.49,107.49,107.49,107.49,1
20140201|2013-09-16 02:00,16,107.51,107.64,107.51,107.64,2
20140201|2013-09-16 03:00,16,108.11,108.11,108.11,108.11,1
20140201|2013-09-16 03:30,16,107.98,107.98,106.88,106.99,16
20140201|2013-09-16 04:00,16,106.69,106.69,106.23,106.36,12
20140201|2013-09-16 04:30,16,106.64,106.64,106.64,106.64,1
20140201|2013-09-16 05:00,16,107.04,107.04,106.99,106.99,2
20140201|2013-09-16 05:30,16,106.91,106.91,106.91,106.91,1
20140201|2013-09-16 06:00,16,106.75,106.76,106.75,106.76,2
20140201|2013-09-16 07:00,16,106.8,106.8,106.74,106.74,2
20140201|2013-09-16 07:30,16,106.73,106.83,106.73,106.8,7
20140201|2013-09-16 08:00,16,106.61,106.61,106.48,106.56,8
20140201|2013-09-16 08:30,16,107.19,107.34,107.1,107.34,12
20140201|2013-09-16 09:00,16,107.46,107.46,107.19,107.36,11
20140201|2013-09-16 09:30,16,107.35,107.35,107.06,107.09,10
20140201|2013-09-16 10:00,16,107.11,107.29,107.08,107.21,25
20140201|2013-09-16 10:30,16,107.26,107.41,107.19,107.41,8
20140201|2013-09-16 12:00,16,107.16,107.16,107.16,107.16,1
20140201|2013-09-16 13:00,16,107.44,107.44,107.34,107.34,2
20140201|2013-09-16 13:30,16,107.13,107.13,107.13,107.13,1
20140201|2013-09-17 01:00,17,106.78,106.78,106.78,106.78,2
20140201|2013-09-17 02:00,17,106.88,106.88,106.88,106.88,1
20140201|2013-09-17 02:30,17,107.07,107.07,107.07,107.07,1
20140201|2013-09-17 03:00,17,107.01,107.12,106.89,106.89,5
20140201|2013-09-17 03:30,17,107.06,107.06,107.01,107.04,3
20140201|2013-09-17 04:00,17,107.09,107.09,107.02,107.02,2
20140201|2013-09-17 05:00,17,107.12,107.12,107.11,107.11,2
20140201|2013-09-17 05:30,17,106.99,106.99,106.99,106.99,1
20140201|2013-09-17 06:30,17,106.9,106.9,106.88,106.88,2
20140201|2013-09-17 07:00,17,106.79,106.79,106.71,106.71,9
20140201|2013-09-17 07:30,17,106.71,106.71,106.63,106.63,5
20140201|2013-09-17 08:00,17,106.65,106.65,106.23,106.4,61
20140201|2013-09-17 08:30,17,106.44,106.55,106.43,106.5,7
20140201|2013-09-17 09:00,17,106.52,106.52,105.99,106.23,62
20140201|2013-09-17 09:30,17,106.14,106.14,106.09,106.11,3
20140201|2013-09-17 10:00,17,106.13,106.16,105.82,105.98,10
20140201|2013-09-17 11:30,17,105.42,105.42,105.41,105.41,2
20140201|2013-09-17 12:00,17,105.21,105.21,105.21,105.21,1
20140201|2013-09-17 12:30,17,105.68,105.68,105.68,105.68,1
20140201|2013-09-17 13:30,17,105.65,105.65,105.55,105.55,3
20140201|2013-09-18 01:00,18,105.5,105.5,105.5,105.5,1
20140201|2013-09-18 01:30,18,105.68,105.68,105.68,105.68,1
20140201|2013-09-18 02:00,18,105.77,105.77,105.7,105.7,2
20140201|2013-09-18 02:30,18,105.76,105.76,105.76,105.76,1
20140201|2013-09-18 03:00,18,105.79,105.79,105.79,105.79,1
20140201|2013-09-18 03:30,18,105.8,105.84,105.8,105.83,4
20140201|2013-09-18 04:00,18,105.75,105.75,105.75,105.75,1
20140201|2013-09-18 05:30,18,105.82,105.82,105.82,105.82,1
20140201|2013-09-18 06:00,18,105.8,105.8,105.8,105.8,1
20140201|2013-09-18 06:30,18,105.74,105.74,105.74,105.74,1
20140201|2013-09-18 07:00,18,105.86,105.86,105.74,105.74,6
20140201|2013-09-18 07:30,18,105.79,105.79,105.79,105.79,1
20140201|2013-09-18 08:00,18,105.91,105.91,105.91,105.91,1
20140201|2013-09-18 08:30,18,105.8,105.88,105.78,105.78,7
20140201|2013-09-18 09:00,18,105.73,105.77,105.67,105.74,16
20140201|2013-09-18 09:30,18,105.91,106.17,105.77,106.13,63
20140201|2013-09-18 10:00,18,106.27,106.45,106.23,106.43,10
20140201|2013-09-18 10:30,18,106.33,106.6,106.28,106.6,7
20140201|2013-09-18 11:00,18,106.62,107.24,106.62,107.03,22
20140201|2013-09-18 11:30,18,106.98,107.13,106.84,106.98,13
20140201|2013-09-18 12:00,18,106.9,106.94,106.77,106.93,6
20140201|2013-09-18 12:30,18,106.81,106.92,106.81,106.92,3
20140201|2013-09-18 13:00,18,107.39,107.9,107.31,107.9,5
20140201|2013-09-18 13:30,18,107.96,107.97,107.96,107.97,2
20140201|2013-09-19 01:30,19,108.16,108.16,108.16,108.16,1
20140201|2013-09-19 02:00,19,108.33,108.47,108.33,108.39,3
20140201|2013-09-19 02:30,19,108.32,108.32,108.32,108.32,1
20140201|2013-09-19 03:00,19,108.37,108.37,108.2,108.2,8
20140201|2013-09-19 03:30,19,108.23,108.34,108.23,108.34,6
20140201|2013-09-19 04:00,19,108.35,108.68,108.35,108.55,7
20140201|2013-09-19 04:30,19,108.57,108.68,108.57,108.68,2
20140201|2013-09-19 05:00,19,108.47,108.47,108.41,108.44,3
20140201|2013-09-19 05:30,19,108.45,108.45,108.45,108.45,3
20140201|2013-09-19 06:00,19,108.44,108.44,108.44,108.44,1
20140201|2013-09-19 06:30,19,108.28,108.31,107.93,107.93,49
20140201|2013-09-19 07:00,19,108.05,108.08,107.86,107.87,6
20140201|2013-09-19 07:30,19,107.97,108.08,107.97,108.06,18
20140201|2013-09-19 08:00,19,108.06,108.1,107.79,107.82,13
20140201|2013-09-19 08:30,19,107.49,107.49,107.36,107.43,8
20140201|2013-09-19 09:00,19,107.4,107.4,107.18,107.19,24
20140201|2013-09-19 09:30,19,107.17,107.61,107.17,107.61,13
20140201|2013-09-19 10:30,19,107.42,107.42,106.71,106.72,14
20140201|2013-09-19 11:00,19,106.67,106.85,106.62,106.85,4
20140201|2013-09-19 12:30,19,106.69,106.69,106.68,106.68,3
20140201|2013-09-19 13:00,19,106.32,106.32,106.32,106.32,1
20140201|2013-09-20 02:00,20,106.94,106.94,106.94,106.94,1
20140201|2013-09-20 02:30,20,106.84,106.84,106.84,106.84,1
20140201|2013-09-20 03:00,20,106.84,107.06,106.84,107.06,3
20140201|2013-09-20 03:30,20,107.09,107.09,107.06,107.06,2
20140201|2013-09-20 04:00,20,107.03,107.03,106.88,106.88,2
20140201|2013-09-20 04:30,20,107.08,107.08,107.08,107.08,1
20140201|2013-09-20 05:00,20,107.04,107.04,107.04,107.04,1
20140201|2013-09-20 05:30,20,106.96,106.96,106.96,106.96,1
20140201|2013-09-20 06:30,20,106.81,106.81,106.78,106.78,3
20140201|2013-09-20 07:00,20,106.59,106.59,106.59,106.59,2
20140201|2013-09-20 07:30,20,106.62,106.62,106.62,106.62,2
20140201|2013-09-20 08:00,20,106.68,106.83,106.68,106.83,6
20140201|2013-09-20 08:30,20,107.06,107.24,107.06,107.24,18
20140201|2013-09-20 09:00,20,107.19,107.2,107.11,107.12,6
20140201|2013-09-20 09:30,20,106.97,106.99,106.78,106.9,20
20140201|2013-09-20 10:00,20,106.96,107.01,106.76,106.76,9
20140201|2013-09-20 10:30,20,106.75,106.75,106.45,106.45,6
20140201|2013-09-20 11:00,20,106.67,106.67,106.46,106.46,6
20140201|2013-09-20 11:30,20,106.54,106.54,106.48,106.48,4
20140201|2013-09-20 12:00,20,106.5,106.5,106.5,106.5,1
20140201|2013-09-20 12:30,20,106.66,106.79,106.66,106.79,5
20140201|2013-09-20 13:00,20,106.7,106.7,106.37,106.42,5
20140201|2013-09-20 13:30,20,106.71,106.71,106.71,106.71,1
20140201|2013-09-23 02:00,23,106.52,106.57,106.38,106.38,4
20140201|2013-09-23 02:30,23,106.37,106.37,106.23,106.23,8
20140201|2013-09-23 03:00,23,106.51,106.61,106.49,106.61,7
20140201|2013-09-23 03:30,23,106.57,106.66,106.52,106.62,5
20140201|2013-09-23 04:00,23,106.96,106.96,106.96,106.96,1
20140201|2013-09-23 04:30,23,106.85,106.85,106.82,106.84,3
20140201|2013-09-23 05:00,23,106.94,106.96,106.9,106.96,3
20140201|2013-09-23 05:30,23,106.93,106.95,106.93,106.95,3
20140201|2013-09-23 06:00,23,106.96,106.96,106.94,106.95,3
20140201|2013-09-23 06:30,23,106.79,106.79,106.72,106.78,5
20140201|2013-09-23 07:00,23,106.79,106.8,106.54,106.54,10
20140201|2013-09-23 07:30,23,106.57,106.61,106.39,106.44,22
20140201|2013-09-23 08:00,23,106.51,106.51,105.97,106.03,37
20140201|2013-09-23 08:30,23,106.12,106.21,106.02,106.04,11
20140201|2013-09-23 09:00,23,106.02,106.02,105.73,105.8,12
20140201|2013-09-23 09:30,23,105.97,106.19,105.97,106.04,8
20140201|2013-09-23 10:00,23,105.97,105.97,105.69,105.88,10
20140201|2013-09-23 10:30,23,105.75,105.83,105.67,105.83,8
20140201|2013-09-23 11:00,23,106.07,106.07,105.96,105.96,2
20140201|2013-09-23 11:30,23,105.97,105.97,105.7,105.7,3
20140201|2013-09-23 13:30,23,105.9,105.95,105.9,105.92,4
20140201|2013-09-24 02:00,24,106.04,106.04,106.04,106.04,1
20140201|2013-09-24 02:30,24,105.63,105.67,105.63,105.67,3
20140201|2013-09-24 03:00,24,105.49,105.49,105.49,105.49,1
20140201|2013-09-24 03:30,24,105.53,105.53,105.53,105.53,1
20140201|2013-09-24 04:00,24,105.48,105.51,105.42,105.51,14
20140201|2013-09-24 04:30,24,105.51,105.51,105.43,105.45,10
20140201|2013-09-24 05:00,24,105.48,105.56,105.48,105.56,4
20140201|2013-09-24 05:30,24,105.46,105.59,105.46,105.59,3
20140201|2013-09-24 06:00,24,105.5,105.56,105.45,105.56,4
20140201|2013-09-24 06:30,24,105.57,105.66,105.57,105.61,9
20140201|2013-09-24 07:00,24,105.61,105.66,105.4,105.47,11
20140201|2013-09-24 07:30,24,105.51,105.6,105.49,105.56,19
20140201|2013-09-24 08:00,24,105.45,105.6,105.45,105.57,11
20140201|2013-09-24 08:30,24,105.49,105.49,105.31,105.36,11
20140201|2013-09-24 09:00,24,105.37,105.37,105.16,105.28,19
20140201|2013-09-24 09:30,24,105.28,105.49,105.22,105.49,25
20140201|2013-09-24 10:00,24,105.52,105.89,105.5,105.52,33
20140201|2013-09-24 10:30,24,105.47,105.65,105.35,105.59,15
20140201|2013-09-24 11:00,24,105.59,105.59,105.51,105.51,10
20140201|2013-09-24 11:30,24,105.4,105.45,105.38,105.38,10
20140201|2013-09-24 12:00,24,105.4,105.4,105.34,105.34,3
20140201|2013-09-24 12:30,24,105.56,105.86,105.56,105.86,16
20140201|2013-09-24 13:00,24,105.74,106.18,105.72,106.18,28
20140201|2013-09-25 01:30,25,106.39,106.39,106.39,106.39,1
20140201|2013-09-25 02:00,25,106.25,106.3,106.24,106.24,3
20140201|2013-09-25 03:00,25,106.34,106.37,106.34,106.36,3
20140201|2013-09-25 03:30,25,106.22,106.44,106.22,106.38,5
20140201|2013-09-25 04:00,25,106.59,106.77,106.59,106.65,11
20140201|2013-09-25 04:30,25,106.99,107.05,106.85,106.85,10
20140201|2013-09-25 06:00,25,106.94,106.94,106.89,106.91,3
20140201|2013-09-25 06:30,25,106.94,106.94,106.94,106.94,1
20140201|2013-09-25 07:00,25,106.82,106.86,106.82,106.86,3
20140201|2013-09-25 07:30,25,106.9,107.07,106.78,106.78,18
20140201|2013-09-25 08:00,25,106.67,106.77,106.55,106.58,25
20140201|2013-09-25 08:30,25,106.63,106.67,106.46,106.51,32
20140201|2013-09-25 09:00,25,106.55,106.75,106.55,106.57,39
20140201|2013-09-25 09:30,25,106.56,106.61,106.27,106.51,42
20140201|2013-09-25 10:00,25,106.69,106.73,106.53,106.66,41
20140201|2013-09-25 10:30,25,106.8,106.8,106.52,106.52,23
20140201|2013-09-25 11:00,25,106.41,106.5,106.32,106.46,12
20140201|2013-09-25 11:30,25,106.48,106.48,106.14,106.24,18
20140201|2013-09-25 12:00,25,106.08,106.08,105.87,106.05,7
20140201|2013-09-25 12:30,25,105.81,105.89,105.68,105.71,13
20140201|2013-09-25 13:00,25,105.81,105.89,105.66,105.68,11
20140201|2013-09-25 13:30,25,105.65,105.65,105.55,105.55,3
20140201|2013-09-26 01:00,26,105.72,105.72,105.72,105.72,1
20140201|2013-09-26 02:00,26,105.47,105.47,105.45,105.46,3
20140201|2013-09-26 02:30,26,105.55,105.59,105.55,105.59,2
20140201|2013-09-26 03:00,26,105.61,105.81,105.55,105.74,6
20140201|2013-09-26 03:30,26,105.84,106,105.84,106,4
20140201|2013-09-26 04:00,26,106.06,106.06,105.95,106.03,4
20140201|2013-09-26 04:30,26,106.01,106.02,106.01,106.02,2
20140201|2013-09-26 05:00,26,106.04,106.04,105.98,105.98,2
20140201|2013-09-26 05:30,26,106.15,106.26,106.15,106.2,3
20140201|2013-09-26 06:00,26,106.21,106.33,106.21,106.33,2
20140201|2013-09-26 07:00,26,106.23,106.44,106.23,106.42,10
20140201|2013-09-26 07:30,26,106.41,106.41,106.19,106.21,9
20140201|2013-09-26 08:00,26,106.12,106.16,105.99,106.12,69
20140201|2013-09-26 08:30,26,105.95,106.09,105.95,106.09,5
20140201|2013-09-26 09:00,26,106.08,106.09,105.94,105.98,47
20140201|2013-09-26 09:30,26,105.95,106.13,105.95,106.09,13
20140201|2013-09-26 10:00,26,106.16,106.45,106.14,106.34,60
20140201|2013-09-26 10:30,26,106.34,106.34,106.23,106.29,4
20140201|2013-09-26 11:00,26,106.32,106.32,106.08,106.12,10
20140201|2013-09-26 11:30,26,106.1,106.1,106,106,4
20140201|2013-09-26 12:00,26,106.11,106.11,106.11,106.11,1
20140201|2013-09-26 12:30,26,106.04,106.04,106.04,106.04,1
20140201|2013-09-26 13:00,26,105.93,106.43,105.88,106.33,18
20140201|2013-09-26 13:30,26,106.56,106.56,106.56,106.56,1
20140201|2013-09-27 01:30,27,106.15,106.15,106.15,106.15,1
20140201|2013-09-27 02:00,27,106.18,106.18,106.18,106.18,1
20140201|2013-09-27 02:30,27,106.12,106.21,106.12,106.21,2
20140201|2013-09-27 03:30,27,106.25,106.27,106.25,106.27,2
20140201|2013-09-27 04:30,27,106.2,106.2,106.04,106.04,2
20140201|2013-09-27 05:30,27,106.09,106.09,106.09,106.09,1
20140201|2013-09-27 06:00,27,106.23,106.23,106.23,106.23,1
20140201|2013-09-27 06:30,27,106.19,106.19,106.19,106.19,1
20140201|2013-09-27 07:00,27,106.08,106.17,106.05,106.05,10
20140201|2013-09-27 07:30,27,106.14,106.19,106.11,106.17,8
20140201|2013-09-27 08:00,27,106.2,106.2,105.94,105.94,8
20140201|2013-09-27 08:30,27,105.79,105.84,105.69,105.8,7
20140201|2013-09-27 09:00,27,105.89,106.26,105.89,106.26,8
20140201|2013-09-27 09:30,27,106.35,106.66,106.33,106.59,20
20140201|2013-09-27 10:00,27,106.73,106.86,106.66,106.71,33
20140201|2013-09-27 10:30,27,106.58,106.59,106.52,106.52,5
20140201|2013-09-27 11:00,27,105.99,105.99,105.81,105.81,8
20140201|2013-09-27 12:00,27,105.82,105.82,105.82,105.82,2
20140201|2013-09-27 13:00,27,105.77,105.77,105.77,105.77,2
20140201|2013-09-27 13:30,27,105.84,105.84,105.84,105.84,1
20140201|2013-09-30 01:00,30,105.1,105.1,105.1,105.1,1
20140201|2013-09-30 01:30,30,105.07,105.07,105.07,105.07,2
20140201|2013-09-30 02:00,30,105.16,105.16,105.15,105.15,2
20140201|2013-09-30 02:30,30,105.11,105.12,105.08,105.08,3
20140201|2013-09-30 03:00,30,104.96,105.16,104.96,105.16,5
20140201|2013-09-30 03:30,30,105.28,105.28,105.28,105.28,1
20140201|2013-09-30 04:30,30,105.19,105.19,105.19,105.19,1
20140201|2013-09-30 05:00,30,105.38,105.38,105.38,105.38,1
20140201|2013-09-30 05:30,30,105.14,105.14,105.13,105.13,2
20140201|2013-09-30 06:30,30,105.18,105.23,105.18,105.23,2
20140201|2013-09-30 07:00,30,105.22,105.22,105.2,105.2,2
20140201|2013-09-30 07:30,30,105.25,105.38,105.25,105.33,5
20140201|2013-09-30 08:00,30,105.14,105.2,104.99,105.1,16
20140201|2013-09-30 08:30,30,105.13,105.22,105.03,105.13,95
20140201|2013-09-30 09:00,30,105.1,105.1,104.77,105.01,11
20140201|2013-09-30 09:30,30,105.23,105.38,105.18,105.37,13
20140201|2013-09-30 10:00,30,105.52,105.55,105.3,105.3,72
20140201|2013-09-30 11:00,30,105.23,105.28,105.23,105.25,10
20140201|2013-09-30 11:30,30,105.17,105.35,105.17,105.27,3
20140201|2013-09-30 12:00,30,105.14,105.14,105.14,105.14,1
20140201|2013-09-30 12:30,30,105.22,105.56,105.22,105.51,5
20140201|2013-09-30 13:00,30,105.38,105.72,105.33,105.72,24
20140201|2013-09-30 13:30,30,105.82,105.98,105.82,105.95,8
20140201|2013-09-30 14:00,30,105.84,105.85,105.83,105.85,5
20140201|2013-09-30 14:30,30,105.7,105.7,105.5,105.5,5
20140201|2013-10-01 02:00,1,105.19,105.19,105.19,105.19,1
20140201|2013-10-01 03:00,1,105.45,105.45,105.23,105.25,6
20140201|2013-10-01 03:30,1,105.26,105.3,105.26,105.3,3
20140201|2013-10-01 04:00,1,105.36,105.37,105.36,105.37,2
20140201|2013-10-01 04:30,1,105.38,105.4,105.36,105.4,49
20140201|2013-10-01 05:00,1,105.34,105.49,105.34,105.49,2
20140201|2013-10-01 05:30,1,105.63,105.72,105.63,105.72,2
20140201|2013-10-01 06:30,1,105.66,105.66,105.66,105.66,1
20140201|2013-10-01 07:00,1,105.53,105.55,105.35,105.35,15
20140201|2013-10-01 07:30,1,105.32,105.39,105.18,105.23,22
20140201|2013-10-01 08:00,1,105.24,105.25,105.1,105.12,10
20140201|2013-10-01 08:30,1,105.2,105.3,105.18,105.3,44
20140201|2013-10-01 09:00,1,105.37,105.46,105.11,105.17,48
20140201|2013-10-01 09:30,1,105.16,105.16,104.79,104.87,33
20140201|2013-10-01 10:00,1,104.84,104.84,104.49,104.63,24
20140201|2013-10-01 10:30,1,104.63,104.7,104.52,104.7,4
20140201|2013-10-01 11:00,1,104.63,104.63,104.52,104.52,6
20140201|2013-10-01 11:30,1,104.61,104.64,104.56,104.57,8
20140201|2013-10-01 12:00,1,104.54,104.6,104.45,104.6,6
20140201|2013-10-01 12:30,1,104.63,104.98,104.63,104.98,3
20140201|2013-10-01 13:00,1,104.91,105.59,104.91,105.57,19
20140201|2013-10-01 13:30,1,105.41,105.41,105.41,105.41,1
20140201|2013-10-01 14:00,1,105.27,105.27,105.27,105.27,4
20140201|2013-10-02 02:00,2,105.26,105.26,105.26,105.26,1
20140201|2013-10-02 02:30,2,105.38,105.38,105.38,105.38,1
20140201|2013-10-02 03:00,2,105.26,105.26,105.26,105.26,1
20140201|2013-10-02 03:30,2,105.46,105.46,105.46,105.46,1
20140201|2013-10-02 04:00,2,105.47,105.47,105.34,105.34,3
20140201|2013-10-02 04:30,2,105.43,105.43,105.43,105.43,1
20140201|2013-10-02 05:00,2,105.48,105.48,105.38,105.38,3
20140201|2013-10-02 05:30,2,105.48,105.54,105.48,105.54,2
20140201|2013-10-02 06:00,2,105.35,105.35,105.35,105.35,1
20140201|2013-10-02 06:30,2,105.69,105.69,105.57,105.57,8
20140201|2013-10-02 07:00,2,105.71,105.95,105.71,105.89,14
20140201|2013-10-02 07:30,2,105.83,105.92,105.76,105.76,6
20140201|2013-10-02 08:00,2,105.67,105.86,105.64,105.64,17
20140201|2013-10-02 08:30,2,105.53,105.54,105.28,105.28,39
20140201|2013-10-02 09:00,2,105.4,105.67,105.39,105.64,36
20140201|2013-10-02 09:30,2,105.38,105.84,105.3,105.61,50
20140201|2013-10-02 10:00,2,105.76,106.6,105.74,106.36,49
20140201|2013-10-02 10:30,2,106.32,106.32,106.32,106.32,1
20140201|2013-10-02 11:00,2,106.37,106.37,106.29,106.29,3
20140201|2013-10-02 11:30,2,106.28,106.4,106.27,106.35,52
20140201|2013-10-02 12:00,2,106.57,106.69,106.57,106.69,2
20140201|2013-10-02 13:00,2,106.7,106.71,106.7,106.71,2
20140201|2013-10-02 13:30,2,106.58,106.58,106.58,106.58,1
20140201|2013-10-03 05:30,3,106.6,106.7,106.6,106.7,11
20140201|2013-10-03 07:00,3,106.83,106.83,106.83,106.83,2
20140201|2013-10-03 07:30,3,106.71,106.73,106.71,106.73,2
20140201|2013-10-03 08:00,3,106.88,107.08,106.88,107.08,2
20140201|2013-10-03 08:30,3,106.96,106.96,106.96,106.96,1
20140201|2013-10-03 09:00,3,106.97,106.97,106.97,106.97,1
20140201|2013-10-03 09:30,3,106.44,106.59,106.44,106.59,5
20140201|2013-10-03 10:00,3,106.57,106.57,106.4,106.4,2
20140201|2013-10-04 02:30,4,106.45,106.45,106.45,106.45,9
20140201|2013-10-04 07:00,4,106.74,106.96,106.74,106.96,3
20140201|2013-10-04 07:30,4,106.96,106.96,106.85,106.85,5
20140201|2013-10-04 08:00,4,107.05,107.13,106.99,106.99,4
20140201|2013-10-04 08:30,4,106.9,106.9,106.9,106.9,1
20140201|2013-10-04 09:00,4,106.86,106.86,106.77,106.77,2
20140201|2013-10-04 09:30,4,106.99,106.99,106.74,106.84,5
20140201|2013-10-04 10:00,4,106.75,106.75,106.37,106.41,113
20140201|2013-10-04 13:30,4,106.83,106.83,106.83,106.83,2
20140201|2013-10-07 02:00,7,106.12,106.12,106.04,106.11,4
20140201|2013-10-07 02:30,7,106.04,106.04,106.04,106.04,1
20140201|2013-10-07 03:00,7,106.1,106.1,106.1,106.1,2
20140201|2013-10-07 03:30,7,105.93,105.93,105.85,105.85,2
20140201|2013-10-07 04:00,7,105.79,105.79,105.79,105.79,1
20140201|2013-10-07 05:30,7,105.88,105.95,105.86,105.95,9
20140201|2013-10-07 06:00,7,105.94,106.12,105.94,106.1,4
20140201|2013-10-07 06:30,7,106.15,106.23,106.15,106.23,2
20140201|2013-10-07 07:00,7,106.21,106.35,106.21,106.29,8
20140201|2013-10-07 07:30,7,106.38,106.38,106.24,106.24,7
20140201|2013-10-07 08:00,7,106.25,106.25,105.89,105.89,6
20140201|2013-10-07 08:30,7,105.9,105.9,105.88,105.88,3
20140201|2013-10-07 09:00,7,105.89,106.2,105.89,106.11,11
20140201|2013-10-07 09:30,7,106.37,106.93,106.25,106.86,26
20140201|2013-10-07 10:00,7,106.93,107.14,106.93,107.14,11
20140201|2013-10-07 11:00,7,107.26,107.26,107.26,107.26,1
20140201|2013-10-07 12:00,7,107.24,107.24,107.24,107.24,1
20140201|2013-10-07 13:00,7,107.08,107.08,107.08,107.08,1
20140201|2013-10-08 07:00,8,108.15,108.15,108.15,108.15,1
20140201|2013-10-08 07:30,8,107.92,107.97,107.91,107.97,3
20140201|2013-10-08 08:00,8,108.02,108.18,108.01,108.18,4
20140201|2013-10-08 08:30,8,108.13,108.13,108.04,108.04,2
20140201|2013-10-08 09:00,8,108.4,108.42,108.4,108.42,2
20140201|2013-10-08 09:30,8,108.08,108.08,108.08,108.08,1
20140201|2013-10-08 10:00,8,107.92,107.92,107.92,107.92,1
20140201|2013-10-09 07:00,9,107.56,107.56,107.56,107.56,1
20140201|2013-10-09 07:30,9,107.7,107.9,107.7,107.9,5
20140201|2013-10-09 08:00,9,107.53,107.53,107.07,107.07,2
20140201|2013-10-09 08:30,9,107.05,107.05,107.05,107.05,1
20140201|2013-10-09 09:00,9,106.72,106.72,106.56,106.56,8
20140201|2013-10-09 09:30,9,106.7,106.7,106.24,106.47,11
20140201|2013-10-09 10:00,9,106.51,106.61,106.51,106.61,2
20140201|2013-10-09 11:30,9,106.39,106.39,106.39,106.39,1
20140201|2013-10-09 13:00,9,106.95,106.95,106.95,106.95,3
20140201|2013-10-10 04:30,10,107.55,107.55,107.55,107.55,1
20140201|2013-10-10 12:00,10,109.33,109.34,109.31,109.33,25
20140201|2013-10-10 12:30,10,109.35,109.35,109.33,109.34,25
20140201|2013-10-10 13:00,10,109.37,109.37,109.37,109.37,4
20140201|2013-10-10 13:30,10,109.42,109.42,109.42,109.42,1
20140201|2013-10-10 14:30,10,109.45,109.56,109.45,109.56,18
20140201|2013-10-10 15:30,10,109.44,109.44,109.4,109.4,4
20140201|2013-10-11 02:30,11,109.16,109.16,109.16,109.16,2
20140201|2013-10-14 02:00,14,109.2,109.2,109.14,109.14,2
20140201|2013-10-14 02:30,14,109.07,109.07,108.96,108.96,2
20140201|2013-10-14 03:00,14,108.96,108.96,108.96,108.96,1
20140201|2013-10-14 04:30,14,108.92,108.92,108.92,108.92,1
20140201|2013-10-14 06:30,14,108.24,108.24,108.24,108.24,1
20140201|2013-10-14 07:00,14,108.11,108.11,108.11,108.11,1
20140201|2013-10-14 07:30,14,108.12,108.12,108.12,108.12,1
20140201|2013-10-14 10:30,14,108.04,108.34,108.04,108.34,2
20140201|2013-10-14 12:30,14,108.65,108.65,108.65,108.65,1
20140201|2013-10-15 02:00,15,108.87,108.87,108.87,108.87,1
20140201|2013-10-15 03:00,15,108.92,109,108.92,109,6
20140201|2013-10-15 03:30,15,108.49,108.49,108.41,108.42,3
20140201|2013-10-15 04:00,15,108.47,108.47,108.32,108.47,9
20140201|2013-10-15 04:30,15,108.42,108.46,108.42,108.46,2
20140201|2013-10-15 05:00,15,108.29,108.39,108.29,108.37,8
20140201|2013-10-15 05:30,15,108.37,108.37,108.28,108.33,4
20140201|2013-10-15 06:30,15,108.21,108.21,108.21,108.21,1
20140201|2013-10-15 07:30,15,108,108,107.81,107.89,5
20140201|2013-10-15 08:00,15,107.78,108,107.78,108,27
20140201|2013-10-15 09:00,15,108.2,108.31,108.2,108.31,4
20140201|2013-10-15 10:00,15,108.51,108.53,108.51,108.53,2
20140201|2013-10-15 10:30,15,108.51,108.51,108.51,108.51,1
20140201|2013-10-16 02:00,16,108.08,108.3,108.08,108.3,5
20140201|2013-10-16 02:30,16,108.23,108.23,108.21,108.21,2
20140201|2013-10-16 03:00,16,108.35,108.35,108.04,108.05,22
20140201|2013-10-16 03:30,16,108.11,108.32,108.05,108.28,33
20140201|2013-10-16 04:00,16,108.24,108.51,108.24,108.51,11
20140201|2013-10-16 04:30,16,108.39,108.4,108.3,108.32,14
20140201|2013-10-16 05:00,16,108.35,108.37,108.14,108.26,14
20140201|2013-10-16 05:30,16,108.28,108.28,108.28,108.28,6
20140201|2013-10-16 06:00,16,108.33,108.43,108.33,108.43,7
20140201|2013-10-16 06:30,16,108.37,108.37,108.16,108.16,21
20140201|2013-10-16 07:00,16,108.17,108.22,108,108,18
20140201|2013-10-16 07:30,16,108.17,108.23,108.11,108.2,10
20140201|2013-10-16 08:00,16,108.2,108.52,108.2,108.52,10
20140201|2013-10-16 08:30,16,108.59,109.12,108.59,109.1,9
20140201|2013-10-16 09:00,16,109.07,109.08,108.94,108.94,4
20140201|2013-10-16 09:30,16,109.01,109.01,108.87,108.92,22
20140201|2013-10-16 10:00,16,109.18,109.59,109.15,109.41,10
20140201|2013-10-16 11:00,16,109.5,109.5,109.42,109.42,22
20140201|2013-10-17 02:00,17,109.19,109.19,109.1,109.1,3
20140201|2013-10-17 02:30,17,109.08,109.11,108.92,108.96,7
20140201|2013-10-17 03:00,17,108.93,108.96,108.83,108.93,16
20140201|2013-10-17 03:30,17,108.89,109.02,108.89,108.91,22
20140201|2013-10-17 04:00,17,108.86,108.97,108.78,108.97,14
20140201|2013-10-17 04:30,17,108.83,108.87,108.72,108.79,20
20140201|2013-10-17 05:00,17,108.79,108.86,108.76,108.86,10
20140201|2013-10-17 05:30,17,108.89,109.01,108.89,108.93,7
20140201|2013-10-17 06:00,17,108.89,109.03,108.89,109.03,2
20140201|2013-10-17 06:30,17,108.86,108.86,108.86,108.86,1
20140201|2013-10-17 07:00,17,108.79,108.79,108.79,108.79,1
20140201|2013-10-17 07:30,17,108.68,108.68,108.68,108.68,1
20140201|2013-10-17 08:00,17,108.6,108.63,108.52,108.6,10
20140201|2013-10-17 08:30,17,108.55,108.73,108.47,108.47,6
20140201|2013-10-17 09:00,17,108.34,108.8,108.25,108.8,18
20140201|2013-10-17 09:30,17,108.91,108.91,108.37,108.46,10
20140201|2013-10-17 10:00,17,108.49,108.52,107.87,108.15,73
20140201|2013-10-17 10:30,17,108.08,108.16,108.01,108.16,13
20140201|2013-10-17 11:00,17,107.58,107.58,107.58,107.58,1
20140201|2013-10-18 02:00,18,108.11,108.11,107.94,107.94,5
20140201|2013-10-18 02:30,18,107.81,108.01,107.81,107.91,51
20140201|2013-10-18 03:00,18,107.94,108.02,107.87,107.97,19
20140201|2013-10-18 03:30,18,107.95,107.95,107.9,107.91,10
20140201|2013-10-18 04:00,18,107.95,108.02,107.95,108.02,3
20140201|2013-10-18 04:30,18,108.34,108.34,108.32,108.32,3
20140201|2013-10-18 05:00,18,108.33,108.45,108.28,108.45,8
20140201|2013-10-18 05:30,18,108.49,108.49,108.49,108.49,1
20140201|2013-10-18 06:00,18,108.6,108.73,108.6,108.73,5
20140201|2013-10-18 07:00,18,108.82,108.82,108.82,108.82,1
20140201|2013-10-18 07:30,18,108.79,108.79,108.75,108.75,3
20140201|2013-10-18 08:00,18,108.83,108.89,108.56,108.56,17
20140201|2013-10-18 08:30,18,108.45,108.5,108.03,108.2,21
20140201|2013-10-18 09:30,18,108.35,108.35,108.35,108.35,10
20140201|2013-10-18 10:30,18,108.47,108.47,108.47,108.47,1
20140201|2013-10-18 11:00,18,108.41,108.41,108.41,108.41,1
20140201|2013-10-18 13:00,18,108.56,108.6,108.54,108.6,6
20140201|2013-10-21 01:00,21,108.7,108.7,108.68,108.68,2
20140201|2013-10-21 02:00,21,108.68,108.68,108.65,108.65,5
20140201|2013-10-21 02:30,21,108.53,108.63,108.48,108.51,14
20140201|2013-10-21 03:00,21,108.47,108.7,108.47,108.61,16
20140201|2013-10-21 03:30,21,108.62,108.65,108.43,108.53,27
20140201|2013-10-21 04:00,21,108.59,108.62,108.57,108.57,5
20140201|2013-10-21 04:30,21,108.51,108.51,108.49,108.49,5
20140201|2013-10-21 05:00,21,108.43,108.47,108.28,108.45,22
20140201|2013-10-21 05:30,21,108.55,108.63,108.48,108.56,10
20140201|2013-10-21 06:00,21,108.54,108.62,108.52,108.6,11
20140201|2013-10-21 06:30,21,108.61,108.62,108.33,108.43,15
20140201|2013-10-21 07:00,21,108.22,108.22,108.19,108.19,3
20140201|2013-10-21 07:30,21,108.35,108.42,108.35,108.42,2
20140201|2013-10-21 08:30,21,108.8,108.8,108.71,108.71,3
20140201|2013-10-21 09:00,21,108.73,108.75,108.73,108.75,2
20140201|2013-10-21 09:30,21,108.7,108.7,108.49,108.68,10
20140201|2013-10-21 10:30,21,108.49,108.49,108.49,108.49,1
20140201|2013-10-21 11:00,21,108.49,108.55,108.49,108.55,3
20140201|2013-10-21 13:30,21,108.61,108.61,108.55,108.56,7
20140201|2013-10-21 14:00,21,108.64,108.69,108.63,108.69,44
20140201|2013-10-22 00:30,22,108.53,108.53,108.53,108.53,1
20140201|2013-10-22 01:00,22,108.55,108.55,108.55,108.55,1
20140201|2013-10-22 02:00,22,108.39,108.58,108.38,108.58,6
20140201|2013-10-22 02:30,22,108.6,108.83,108.6,108.69,14
20140201|2013-10-22 03:00,22,108.81,108.81,108.62,108.65,13
20140201|2013-10-22 03:30,22,108.64,108.65,108.55,108.61,7
20140201|2013-10-22 04:00,22,108.7,108.82,108.7,108.8,7
20140201|2013-10-22 04:30,22,108.81,108.85,108.8,108.84,4
20140201|2013-10-22 05:00,22,108.85,108.91,108.85,108.88,10
20140201|2013-10-22 05:30,22,108.87,108.9,108.87,108.9,3
20140201|2013-10-22 06:00,22,108.92,108.92,108.9,108.9,3
20140201|2013-10-22 06:30,22,109.02,109.05,109.02,109.05,3
20140201|2013-10-22 07:00,22,109.03,109.3,109.03,109.3,2
20140201|2013-10-22 07:30,22,109.2,109.64,109.18,109.64,7
20140201|2013-10-22 09:30,22,109.03,109.03,109.03,109.03,1
20140201|2013-10-22 11:00,22,108.83,108.83,108.83,108.83,1
20140201|2013-10-22 11:30,22,108.39,108.39,108.39,108.39,1
20140201|2013-10-22 13:30,22,108.8,108.8,108.78,108.78,8
20140201|2013-10-23 02:00,23,108.48,108.48,108.3,108.38,7
20140201|2013-10-23 02:30,23,108.37,108.37,108.26,108.26,3
20140201|2013-10-23 03:00,23,108.12,108.16,108.05,108.07,9
20140201|2013-10-23 03:30,23,108.15,108.16,108.03,108.11,6
20140201|2013-10-23 04:00,23,108.08,108.12,107.89,107.96,8
20140201|2013-10-23 04:30,23,108.23,108.29,108.23,108.29,3
20140201|2013-10-23 05:00,23,108.21,108.21,108.18,108.18,5
20140201|2013-10-23 05:30,23,108.23,108.26,108.23,108.26,2
20140201|2013-10-23 06:00,23,108.4,108.54,108.4,108.54,6
20140201|2013-10-23 06:30,23,108.55,108.62,108.49,108.61,4
20140201|2013-10-23 07:00,23,108.59,108.59,108.59,108.59,1
20140201|2013-10-23 07:30,23,108.77,108.77,108.77,108.77,1
20140201|2013-10-23 08:30,23,108.3,108.3,108.15,108.15,9
20140201|2013-10-23 09:00,23,107.83,107.89,107.82,107.89,5
20140201|2013-10-23 12:00,23,107.21,107.6,107.21,107.6,4
20140201|2013-10-24 02:00,24,107.15,107.15,107.15,107.15,1
20140201|2013-10-24 02:30,24,107.18,107.18,107.18,107.18,2
20140201|2013-10-24 03:00,24,106.91,106.91,106.82,106.9,5
20140201|2013-10-24 03:30,24,106.87,107,106.87,107,4
20140201|2013-10-24 04:00,24,106.84,106.87,106.73,106.73,7
20140201|2013-10-24 04:30,24,106.58,106.67,106.58,106.67,6
20140201|2013-10-24 05:00,24,106.6,106.84,106.5,106.84,6
20140201|2013-10-24 06:30,24,106.92,106.92,106.67,106.67,6
20140201|2013-10-24 07:00,24,106.61,106.61,106.61,106.61,1
20140201|2013-10-24 12:30,24,106.13,106.13,106.13,106.13,1
20140201|2013-10-25 02:00,25,105.89,105.89,105.85,105.85,3
20140201|2013-10-25 02:30,25,105.97,105.97,105.86,105.86,2
20140201|2013-10-25 03:00,25,105.84,105.84,105.7,105.7,5
20140201|2013-10-25 03:30,25,105.71,105.99,105.71,105.95,13
20140201|2013-10-25 04:00,25,105.89,105.89,105.87,105.87,2
20140201|2013-10-25 04:30,25,105.91,105.98,105.91,105.98,2
20140201|2013-10-25 05:30,25,106.02,106.02,106.02,106.02,2
20140201|2013-10-25 06:00,25,106.18,106.18,106.18,106.18,2
20140201|2013-10-25 06:30,25,106.04,106.04,106.01,106.01,2
20140201|2013-10-25 07:00,25,105.86,105.86,105.86,105.86,1
20140201|2013-10-28 03:00,28,106.42,106.42,106.42,106.42,1
20140201|2013-10-28 03:30,28,106.44,106.65,106.44,106.6,4
20140201|2013-10-28 04:00,28,106.71,106.88,106.71,106.85,5
20140201|2013-10-28 04:30,28,106.77,106.8,106.69,106.73,5
20140201|2013-10-28 05:00,28,106.69,106.7,106.6,106.7,5
20140201|2013-10-28 05:30,28,106.51,106.6,106.5,106.59,27
20140201|2013-10-28 06:00,28,106.57,106.57,106.57,106.57,1
20140201|2013-10-28 06:30,28,106.53,106.57,106.53,106.55,4
20140201|2013-10-28 07:00,28,106.61,106.61,106.61,106.61,1
20140201|2013-10-28 08:00,28,107.46,107.46,107.46,107.46,1
20140201|2013-10-28 11:00,28,107.94,107.94,107.94,107.94,1
20140201|2013-10-28 13:00,28,107.88,108.25,107.88,108.25,8
20140201|2013-10-29 03:30,29,108.04,108.04,107.92,107.95,5
20140201|2013-10-29 04:00,29,108.09,108.09,107.98,107.98,3
20140201|2013-10-29 04:30,29,107.75,107.85,107.75,107.85,2
20140201|2013-10-29 05:00,29,108,108,107.94,107.94,2
20140201|2013-10-29 05:30,29,107.91,107.91,107.63,107.68,11
20140201|2013-10-29 06:00,29,107.76,107.91,107.76,107.91,7
20140201|2013-10-29 06:30,29,107.92,107.92,107.78,107.78,2
20140201|2013-10-29 07:00,29,107.75,107.83,107.75,107.83,2
20140201|2013-10-29 07:30,29,107.9,108,107.88,108,13
20140201|2013-10-29 08:00,29,107.85,107.85,107.74,107.85,4
20140201|2013-10-29 10:00,29,107.87,107.88,107.87,107.88,2
20140201|2013-10-29 10:30,29,107.6,107.6,107.6,107.6,5
20140201|2013-10-29 11:00,29,107.6,107.7,107.6,107.7,18
20140201|2013-10-29 11:30,29,107.55,107.55,107.55,107.55,8
20140201|2013-10-29 14:00,29,107.75,107.75,107.74,107.74,6
20140201|2013-10-30 03:30,30,107.9,107.9,107.9,107.9,1
20140201|2013-10-30 04:00,30,107.95,108.02,107.95,108.02,2
20140201|2013-10-30 04:30,30,108.05,108.05,108.01,108.05,4
20140201|2013-10-30 05:00,30,108.45,108.45,108.45,108.45,1
20140201|2013-10-30 05:30,30,108.25,108.25,108.25,108.25,9
20140201|2013-10-30 06:00,30,108.27,108.27,108.12,108.12,6
20140201|2013-10-30 06:30,30,108.27,108.35,108.23,108.35,6
20140201|2013-10-30 07:00,30,108.37,108.37,108.37,108.37,1
20140201|2013-10-30 08:00,30,107.92,107.92,107.9,107.9,3
20140201|2013-10-30 09:30,30,108.04,108.04,108.03,108.03,2
20140201|2013-10-30 10:00,30,108.29,108.29,108.29,108.29,1
20140201|2013-10-30 11:00,30,108.43,108.43,108.43,108.43,1
20140201|2013-10-30 12:00,30,108.51,108.51,108.33,108.36,11
20140201|2013-10-30 13:00,30,108.43,108.78,108.43,108.78,16
20140201|2013-10-30 14:00,30,109.12,109.12,109.05,109.05,2
20140201|2013-10-31 03:00,31,108.37,108.44,108.37,108.44,2
20140201|2013-10-31 04:00,31,108.51,108.76,108.49,108.71,4
20140201|2013-10-31 04:30,31,108.74,108.8,108.64,108.71,6
20140201|2013-10-31 05:00,31,108.79,108.79,108.67,108.67,4
20140201|2013-10-31 05:30,31,108.69,108.8,108.69,108.8,2
20140201|2013-10-31 06:00,31,108.75,108.75,108.73,108.73,3
20140201|2013-10-31 06:30,31,108.85,108.85,108.84,108.84,3
20140201|2013-10-31 07:00,31,108.71,108.71,108.71,108.71,1
20140201|2013-10-31 07:30,31,108.74,108.74,108.74,108.74,1
20140201|2013-10-31 09:30,31,108.24,108.24,108.24,108.24,1
20140201|2013-10-31 11:30,31,108.02,108.02,108.02,108.02,1
20140201|2013-10-31 12:00,31,108.1,108.1,108.1,108.1,9
20140201|2013-10-31 12:30,31,108.19,108.19,108.1,108.1,21
20140201|2013-10-31 13:00,31,108.62,108.62,108.14,108.14,9
20140201|2013-10-31 13:30,31,107.99,107.99,107.99,107.99,2
20140201|2013-11-01 03:00,1,108.28,108.28,108.28,108.28,1
20140201|2013-11-01 03:30,1,108.52,108.52,108.52,108.52,1
20140201|2013-11-01 04:00,1,108.45,108.45,108.38,108.38,4
20140201|2013-11-01 04:30,1,108.18,108.18,108.14,108.14,3
20140201|2013-11-01 05:00,1,108.13,108.14,108.13,108.13,6
20140201|2013-11-01 05:30,1,107.87,107.9,107.87,107.9,3
20140201|2013-11-01 06:00,1,107.86,107.94,107.86,107.94,3
20140201|2013-11-01 06:30,1,107.83,107.86,107.42,107.42,8
20140201|2013-11-01 07:00,1,107.19,107.24,107,107,3
20140201|2013-11-01 08:30,1,106.65,106.66,106.58,106.58,3
20140201|2013-11-01 09:00,1,106.5,106.5,106.5,106.5,1
20140201|2013-11-01 10:00,1,106.57,106.65,106.35,106.35,11
20140201|2013-11-01 11:30,1,106.5,106.5,106.5,106.5,1
20140201|2013-11-01 13:00,1,105.8,105.8,105.55,105.59,10
20140201|2013-11-01 13:30,1,105.53,105.53,105.53,105.53,14
20140201|2013-11-01 14:00,1,105.59,105.59,105.59,105.59,1
20140201|2013-11-04 01:00,4,106.05,106.05,106.05,106.05,1
20140201|2013-11-04 02:00,4,105.95,105.95,105.95,105.95,1
20140201|2013-11-04 02:30,4,106.04,106.18,106.04,106.17,11
20140201|2013-11-04 03:00,4,106.13,106.14,106.02,106.02,4
20140201|2013-11-04 03:30,4,106.07,106.07,106.02,106.02,3
20140201|2013-11-04 04:30,4,105.68,105.68,105.53,105.63,6
20140201|2013-11-04 05:00,4,105.64,105.64,105.64,105.64,2
20140201|2013-11-04 05:30,4,105.61,105.61,105.61,105.61,4
20140201|2013-11-04 06:00,4,105.51,105.51,105.07,105.16,12
20140201|2013-11-04 06:30,4,105.25,105.29,105.1,105.1,5
20140201|2013-11-04 07:00,4,104.97,104.97,104.93,104.93,3
20140201|2013-11-04 08:00,4,105.24,105.37,105.18,105.33,19
20140201|2013-11-04 08:30,4,105.26,105.29,105.17,105.29,14
20140201|2013-11-04 09:00,4,105.74,105.75,105.46,105.46,3
20140201|2013-11-04 09:30,4,105.55,105.55,105.55,105.55,1
20140201|2013-11-04 10:00,4,105.43,105.5,105.39,105.5,35
20140201|2013-11-04 11:00,4,105.55,105.55,105.55,105.55,1
20140201|2013-11-04 13:00,4,105.75,105.84,105.65,105.83,36
20140201|2013-11-05 02:30,5,105.79,105.85,105.79,105.84,5
20140201|2013-11-05 03:30,5,105.88,105.88,105.88,105.88,1
20140201|2013-11-05 04:00,5,105.84,105.96,105.84,105.96,4
20140201|2013-11-05 04:30,5,105.76,105.85,105.76,105.85,2
20140201|2013-11-05 06:00,5,105.91,105.96,105.91,105.96,4
20140201|2013-11-05 06:30,5,105.85,105.89,105.85,105.89,3
20140201|2013-11-05 07:30,5,105.75,105.75,105.75,105.75,1
20140201|2013-11-05 08:00,5,105.61,105.61,105.61,105.61,1
20140201|2013-11-05 08:30,5,105.55,105.55,105.52,105.52,5
20140201|2013-11-05 09:00,5,105.45,105.45,105.38,105.38,4
20140201|2013-11-05 09:30,5,105.43,105.43,105.43,105.43,3
20140201|2013-11-05 10:00,5,105.26,105.26,105.26,105.26,1
20140201|2013-11-05 11:30,5,105.19,105.19,104.98,104.98,10
20140201|2013-11-05 12:00,5,105.1,105.1,105.1,105.1,3
20140201|2013-11-05 13:00,5,105.14,105.14,105.14,105.14,4
20140201|2013-11-05 13:30,5,105.11,105.11,105.04,105.04,6
20140201|2013-11-05 14:00,5,105.01,105.01,105.01,105.01,3
20140201|2013-11-05 14:30,5,105,105,105,105,4
20140201|2013-11-05 15:00,5,104.97,104.97,104.97,104.97,1
20140201|2013-11-06 02:00,6,105.54,105.54,105.54,105.54,3
20140201|2013-11-06 02:30,6,105.65,105.65,105.65,105.65,2
20140201|2013-11-06 03:00,6,105.68,105.69,105.68,105.69,2
20140201|2013-11-06 03:30,6,105.83,105.97,105.83,105.97,3
20140201|2013-11-06 04:30,6,105.69,105.73,105.69,105.73,2
20140201|2013-11-06 06:30,6,105.88,105.89,105.73,105.73,3
20140201|2013-11-06 07:30,6,105.68,105.68,105.68,105.68,1
20140201|2013-11-06 08:00,6,105.44,105.58,105.44,105.56,8
20140201|2013-11-06 09:00,6,105.37,105.5,105.36,105.5,6
20140201|2013-11-06 09:30,6,105.64,105.64,105.64,105.64,1
20140201|2013-11-06 10:00,6,106.06,106.06,105.84,105.84,2
20140201|2013-11-06 10:30,6,105.85,105.85,105.83,105.83,3
20140201|2013-11-06 11:00,6,105.61,105.61,105.61,105.61,4
20140201|2013-11-06 12:00,6,105.5,105.5,105.49,105.49,2
20140201|2013-11-06 13:00,6,105.28,105.28,105.28,105.28,4
20140201|2013-11-06 13:30,6,105.1,105.1,105.01,105.02,30
20140201|2013-11-07 01:00,7,104.97,105,104.97,105,2
20140201|2013-11-07 01:30,7,104.97,104.97,104.97,104.97,1
20140201|2013-11-07 02:00,7,105.02,105.02,104.74,104.74,4
20140201|2013-11-07 02:30,7,104.78,104.78,104.78,104.78,1
20140201|2013-11-07 03:00,7,104.67,104.67,104.56,104.56,4
20140201|2013-11-07 03:30,7,104.52,104.64,104.52,104.64,5
20140201|2013-11-07 04:00,7,104.71,104.71,104.44,104.44,3
20140201|2013-11-07 04:30,7,104.41,104.45,104.38,104.41,9
20140201|2013-11-07 05:30,7,104.32,104.35,104.31,104.33,5
20140201|2013-11-07 06:30,7,104.17,104.2,104.17,104.2,4
20140201|2013-11-07 07:00,7,104.34,104.38,104.34,104.38,2
20140201|2013-11-07 07:30,7,104.25,104.25,104.06,104.06,8
20140201|2013-11-07 08:00,7,104.18,104.18,104,104.07,24
20140201|2013-11-07 08:30,7,104.08,104.08,104.08,104.08,1
20140201|2013-11-07 09:00,7,104,104,103.87,103.87,2
20140201|2013-11-07 09:30,7,103.73,103.87,103.73,103.87,4
20140201|2013-11-07 10:00,7,103.74,103.89,103.74,103.83,7
20140201|2013-11-07 10:30,7,103.78,103.85,103.78,103.85,2
20140201|2013-11-07 11:00,7,103.94,103.94,103.93,103.93,5
20140201|2013-11-07 11:30,7,103.97,104.03,103.97,104.03,2
20140201|2013-11-07 12:00,7,104.02,104.02,103.75,103.75,5
20140201|2013-11-07 13:00,7,103.44,103.44,103.44,103.44,1
20140201|2013-11-07 13:30,7,103.53,103.53,103.53,103.53,1
20140201|2013-11-07 14:30,7,103.55,103.58,103.55,103.58,2
20140201|2013-11-08 00:30,8,103.32,103.32,103.32,103.32,2
20140201|2013-11-08 01:00,8,103.41,103.41,103.41,103.41,1
20140201|2013-11-08 02:00,8,103.39,103.39,103.3,103.31,3
20140201|2013-11-08 03:00,8,103.73,103.73,103.73,103.73,2
20140201|2013-11-08 03:30,8,103.66,103.9,103.66,103.9,14
20140201|2013-11-08 04:00,8,103.83,103.83,103.7,103.81,5
20140201|2013-11-08 04:30,8,103.96,103.96,103.71,103.8,7
20140201|2013-11-08 06:00,8,103.74,103.74,103.74,103.74,1
20140201|2013-11-08 06:30,8,103.65,103.73,103.65,103.73,3
20140201|2013-11-08 07:00,8,103.66,103.69,103.66,103.69,3
20140201|2013-11-08 07:30,8,103.81,103.84,103.54,103.55,63
20140201|2013-11-08 08:30,8,103.83,103.83,103.83,103.83,1
20140201|2013-11-08 09:00,8,103.62,103.62,103.62,103.62,1
20140201|2013-11-08 09:30,8,103.71,103.71,103.71,103.71,3
20140201|2013-11-08 10:00,8,103.98,104.11,103.98,104.05,5
20140201|2013-11-08 10:30,8,104.1,104.27,104.1,104.27,13
20140201|2013-11-08 11:00,8,104.38,104.6,104.32,104.35,28
20140201|2013-11-08 11:30,8,104.28,104.28,104.28,104.28,3
20140201|2013-11-08 12:00,8,104.26,104.32,104.25,104.32,4
20140201|2013-11-08 13:00,8,104.69,104.95,104.69,104.81,8
20140201|2013-11-08 13:30,8,104.84,104.84,104.84,104.84,1
20140201|2013-11-10 19:00,11,105.18,105.25,105.18,105.25,3
20140201|2013-11-11 01:30,11,105.02,105.02,105.02,105.02,1
20140201|2013-11-11 02:00,11,105.16,105.16,105.16,105.16,1
20140201|2013-11-11 02:30,11,104.85,104.85,104.85,104.85,1
20140201|2013-11-11 04:00,11,105.11,105.11,105.11,105.11,3
20140201|2013-11-11 07:00,11,104.94,104.94,104.94,104.94,1
20140201|2013-11-11 08:30,11,105.06,105.33,105.06,105.28,3
20140201|2013-11-11 09:00,11,105.39,105.73,105.38,105.67,12
20140201|2013-11-11 09:30,11,105.75,105.75,105.68,105.68,2
20140201|2013-11-11 11:00,11,105.32,105.32,105.32,105.32,1
20140201|2013-11-11 11:30,11,105.39,105.6,105.39,105.6,2
20140201|2013-11-11 12:00,11,105.35,105.35,105.35,105.35,1
20140201|2013-11-11 13:00,11,105.4,105.85,105.4,105.85,4
20140201|2013-11-12 02:30,12,105.67,105.67,105.57,105.57,3
20140201|2013-11-12 03:00,12,105.47,105.47,105.47,105.47,1
20140201|2013-11-12 03:30,12,105.46,105.46,105.46,105.46,1
20140201|2013-11-12 04:00,12,105.61,105.94,105.61,105.84,6
20140201|2013-11-12 04:30,12,105.85,106.1,105.85,106.1,15
20140201|2013-11-12 05:00,12,106.23,106.23,106.14,106.14,10
20140201|2013-11-12 05:30,12,106.15,106.15,106.08,106.08,3
20140201|2013-11-12 06:00,12,106.16,106.21,106.09,106.16,8
20140201|2013-11-12 06:30,12,106.1,106.12,106.04,106.04,11
20140201|2013-11-12 07:00,12,106.01,106.14,105.97,106.11,37
20140201|2013-11-12 07:30,12,106.1,106.57,106.1,106.44,17
20140201|2013-11-12 08:30,12,106.15,106.24,106.15,106.24,2
20140201|2013-11-12 09:00,12,106.22,106.68,106.14,106.49,11
20140201|2013-11-12 09:30,12,106.21,106.27,106.2,106.27,7
20140201|2013-11-12 10:00,12,106.08,106.08,105.82,105.82,7
20140201|2013-11-12 10:30,12,105.89,105.89,105.64,105.8,23
20140201|2013-11-12 11:00,12,105.61,105.72,105.6,105.67,13
20140201|2013-11-12 11:30,12,105.74,105.74,105.56,105.56,31
20140201|2013-11-12 12:00,12,105.66,105.69,105.3,105.48,33
20140201|2013-11-12 12:30,12,105.53,105.53,105.28,105.35,33
20140201|2013-11-12 13:00,12,105.25,105.35,104.9,105.28,19
20140201|2013-11-12 13:30,12,105.44,105.44,105.44,105.44,1
20140201|2013-11-12 14:00,12,105.47,105.47,105.47,105.47,1
20140201|2013-11-12 14:30,12,105.38,105.38,105.38,105.38,1
20140201|2013-11-12 15:30,12,105.35,105.35,105.35,105.35,1
20140201|2013-11-12 22:00,13,105.35,105.35,105.35,105.35,2
20140201|2013-11-13 01:30,13,105.57,105.57,105.53,105.53,4
20140201|2013-11-13 02:00,13,105.39,105.39,105.39,105.39,1
20140201|2013-11-13 03:00,13,105.76,105.81,105.76,105.81,4
20140201|2013-11-13 03:30,13,105.73,105.73,105.73,105.73,4
20140201|2013-11-13 04:00,13,105.71,105.84,105.71,105.83,6
20140201|2013-11-13 04:30,13,105.86,106.15,105.86,106.15,22
20140201|2013-11-13 05:00,13,106.17,106.34,106.16,106.26,16
20140201|2013-11-13 05:30,13,106.29,106.41,106.26,106.26,37
20140201|2013-11-13 06:00,13,106.36,106.37,106.27,106.27,14
20140201|2013-11-13 06:30,13,106.36,106.45,106.28,106.37,18
20140201|2013-11-13 07:00,13,106.31,106.39,106.24,106.24,10
20140201|2013-11-13 07:30,13,106.2,106.21,106,106.12,21
20140201|2013-11-13 08:00,13,106.13,106.34,106.08,106.13,20
20140201|2013-11-13 08:30,13,105.97,106.03,105.97,106.03,5
20140201|2013-11-13 09:00,13,106.2,106.22,106.14,106.14,8
20140201|2013-11-13 09:30,13,106.2,106.37,106.18,106.37,5
20140201|2013-11-13 10:00,13,106.49,106.61,106.29,106.3,13
20140201|2013-11-13 10:30,13,106.5,106.53,106.35,106.35,48
20140201|2013-11-13 11:00,13,106.32,106.33,106.23,106.23,6
20140201|2013-11-13 11:30,13,106.29,106.43,106.23,106.43,12
20140201|2013-11-13 12:30,13,106.48,106.75,106.48,106.71,8
20140201|2013-11-13 13:00,13,106.67,106.78,106.42,106.42,19
20140201|2013-11-13 13:30,13,106.6,106.6,106.6,106.6,1
20140201|2013-11-13 14:00,13,106.66,106.68,106.66,106.68,3
20140201|2013-11-13 14:30,13,106.55,106.55,106.55,106.55,1
20140201|2013-11-13 19:00,14,106.55,106.66,106.55,106.66,10
20140201|2013-11-13 21:30,14,106.62,106.62,106.62,106.62,2
20140201|2013-11-13 22:30,14,106.69,106.69,106.69,106.69,1
20140201|2013-11-14 02:00,14,106.78,106.99,106.78,106.97,9
20140201|2013-11-14 02:30,14,106.95,106.95,106.77,106.77,5
20140201|2013-11-14 03:00,14,106.72,106.72,106.72,106.72,1
20140201|2013-11-14 03:30,14,106.73,106.93,106.73,106.9,12
20140201|2013-11-14 04:30,14,107.14,107.22,107.14,107.2,5
20140201|2013-11-14 05:00,14,107.1,107.1,107.04,107.04,6
20140201|2013-11-14 05:30,14,106.88,106.91,106.88,106.91,4
20140201|2013-11-14 06:00,14,106.87,106.89,106.85,106.85,4
20140201|2013-11-14 06:30,14,107,107.02,106.98,106.98,5
20140201|2013-11-14 07:00,14,107.01,107.01,106.93,106.93,6
20140201|2013-11-14 07:30,14,107.05,107.16,106.96,106.96,21
20140201|2013-11-14 08:00,14,106.98,107.3,106.97,107.12,23
20140201|2013-11-14 08:30,14,107.28,107.65,107.28,107.62,16
20140201|2013-11-14 09:00,14,107.65,107.8,107.53,107.6,43
20140201|2013-11-14 09:30,14,107.61,107.63,107.48,107.48,19
20140201|2013-11-14 10:00,14,107.47,107.99,107.4,107.9,60
20140201|2013-11-14 10:30,14,108.01,108.43,108.01,108.25,60
20140201|2013-11-14 11:00,14,108.34,108.47,108.3,108.47,41
20140201|2013-11-14 11:30,14,108.51,108.51,108.36,108.36,4
20140201|2013-11-14 12:00,14,108.22,108.22,108.03,108.03,4
20140201|2013-11-14 12:30,14,108.03,108.1,108.03,108.03,8
20140201|2013-11-14 13:00,14,108.12,108.17,107.65,107.85,47
20140201|2013-11-14 13:30,14,107.81,107.81,107.73,107.73,8
20140201|2013-11-14 14:00,14,107.79,107.79,107.79,107.79,1
20140201|2013-11-14 15:00,14,107.71,107.71,107.7,107.7,2
20140201|2013-11-14 15:30,14,107.55,107.55,107.55,107.55,1
20140201|2013-11-14 20:00,15,107.99,108.03,107.99,108.03,3
20140201|2013-11-14 21:30,15,108.04,108.04,108.04,108.04,2
20140201|2013-11-14 22:00,15,108.06,108.06,108.06,108.06,1
20140201|2013-11-14 23:00,15,108.07,108.07,108.07,108.07,3
20140201|2013-11-15 00:30,15,107.95,108.02,107.95,108.02,5
20140201|2013-11-15 01:30,15,108.05,108.05,108.05,108.05,2
20140201|2013-11-15 02:00,15,107.88,108.04,107.88,108.04,9
20140201|2013-11-15 02:30,15,108.02,108.08,107.82,107.82,15
20140201|2013-11-15 03:00,15,107.73,107.8,107.73,107.8,9
20140201|2013-11-15 03:30,15,107.86,107.95,107.83,107.95,15
20140201|2013-11-15 04:30,15,108,108,107.96,107.96,6
20140201|2013-11-15 05:00,15,107.81,107.81,107.78,107.78,8
20140201|2013-11-15 05:30,15,107.74,107.74,107.63,107.67,23
20140201|2013-11-15 06:00,15,107.65,107.65,107.47,107.58,10
20140201|2013-11-15 07:00,15,107.59,107.59,107.51,107.54,7
20140201|2013-11-15 07:30,15,107.46,107.6,107.41,107.54,32
20140201|2013-11-15 08:00,15,107.44,107.96,107.42,107.77,37
20140201|2013-11-15 08:30,15,107.65,107.7,107.65,107.68,9
20140201|2013-11-15 09:00,15,107.73,107.73,107.73,107.73,1
20140201|2013-11-15 09:30,15,107.7,108.03,107.68,107.83,24
20140201|2013-11-15 10:00,15,107.82,107.82,107.52,107.78,12
20140201|2013-11-15 10:30,15,107.73,107.8,107.39,107.39,37
20140201|2013-11-15 11:00,15,107.38,107.42,107.38,107.42,4
20140201|2013-11-15 11:30,15,107.67,107.91,107.67,107.87,40
20140201|2013-11-15 12:00,15,107.89,108.03,107.89,107.94,17
20140201|2013-11-15 12:30,15,107.83,107.83,107.83,107.83,2
20140201|2013-11-15 13:00,15,107.71,108.08,107.56,108.07,28
20140201|2013-11-15 13:30,15,107.97,107.97,107.86,107.91,18
20140201|2013-11-15 14:00,15,107.96,107.96,107.86,107.86,7
20140201|2013-11-15 14:30,15,107.85,107.85,107.85,107.85,1
20140201|2013-11-17 17:00,18,108.08,108.08,108.08,108.08,1
20140201|2013-11-17 20:30,18,107.76,107.76,107.76,107.76,1
20140201|2013-11-17 21:00,18,107.83,107.83,107.83,107.83,1
20140201|2013-11-18 00:30,18,107.7,107.7,107.7,107.7,2
20140201|2013-11-18 01:30,18,107.55,107.55,107.55,107.55,1
20140201|2013-11-18 02:00,18,107.52,107.68,107.52,107.6,12
20140201|2013-11-18 02:30,18,107.45,107.45,107.3,107.43,23
20140201|2013-11-18 03:00,18,107.51,107.81,107.51,107.81,13
20140201|2013-11-18 03:30,18,107.79,107.79,107.7,107.71,16
20140201|2013-11-18 04:00,18,107.57,107.61,107.53,107.53,3
20140201|2013-11-18 04:30,18,107.63,107.63,107.41,107.41,13
20140201|2013-11-18 05:00,18,107.5,107.5,107.4,107.4,10
20140201|2013-11-18 05:30,18,107.46,107.46,107.44,107.44,8
20140201|2013-11-18 06:30,18,107.41,107.45,107.19,107.43,36
20140201|2013-11-18 07:00,18,107.4,107.5,107.39,107.47,16
20140201|2013-11-18 07:30,18,107.57,107.84,107.54,107.84,48
20140201|2013-11-18 08:00,18,107.84,108.04,107.79,107.79,24
20140201|2013-11-18 08:30,18,107.85,108.16,107.84,108.03,19
20140201|2013-11-18 09:00,18,107.97,108,107.91,107.91,9
20140201|2013-11-18 09:30,18,107.93,108.11,107.93,108.07,12
20140201|2013-11-18 10:00,18,108.17,108.24,108,108.2,50
20140201|2013-11-18 10:30,18,107.99,107.99,107.92,107.92,6
20140201|2013-11-18 11:00,18,107.83,107.83,107.58,107.58,7
20140201|2013-11-18 11:30,18,107.42,107.59,107.42,107.59,13
20140201|2013-11-18 12:00,18,107.69,107.78,107.69,107.78,3
20140201|2013-11-18 12:30,18,107.8,107.85,107.78,107.81,8
20140201|2013-11-18 13:00,18,107.97,108.05,107.87,108.03,14
20140201|2013-11-18 13:30,18,107.98,108,107.98,108,2
20140201|2013-11-18 14:00,18,107.95,107.95,107.85,107.85,15
20140201|2013-11-18 20:00,19,107.66,107.66,107.63,107.63,5
20140201|2013-11-18 22:30,19,107.57,107.57,107.55,107.55,2
20140201|2013-11-18 23:30,19,107.48,107.48,107.48,107.48,1
20140201|2013-11-19 01:30,19,107.64,107.64,107.62,107.62,6
20140201|2013-11-19 02:00,19,107.73,107.76,107.68,107.68,10
20140201|2013-11-19 03:00,19,107.64,107.81,107.64,107.81,4
20140201|2013-11-19 03:30,19,107.93,107.93,107.83,107.83,4
20140201|2013-11-19 04:00,19,107.77,108,107.77,108,18
20140201|2013-11-19 04:30,19,107.92,108.15,107.92,108.04,20
20140201|2013-11-19 05:00,19,107.96,107.96,107.8,107.8,3
20140201|2013-11-19 06:00,19,107.82,107.82,107.74,107.74,2
20140201|2013-11-19 06:30,19,107.63,107.71,107.63,107.71,2
20140201|2013-11-19 07:00,19,107.65,107.65,107.65,107.65,4
20140201|2013-11-19 07:30,19,107.58,107.59,107.45,107.45,21
20140201|2013-11-19 08:00,19,107.55,107.8,107.55,107.8,10
20140201|2013-11-19 08:30,19,107.68,107.68,107.17,107.3,25
20140201|2013-11-19 09:00,19,107.25,107.74,107.24,107.56,46
20140201|2013-11-19 09:30,19,107.7,107.94,107.67,107.77,40
20140201|2013-11-19 10:00,19,107.64,107.87,107.62,107.67,21
20140201|2013-11-19 10:30,19,107.71,107.71,107.3,107.3,32
20140201|2013-11-19 11:00,19,107.44,107.49,107.38,107.38,5
20140201|2013-11-19 11:30,19,107.35,107.4,107.23,107.35,14
20140201|2013-11-19 12:00,19,107.3,107.33,106.73,106.73,26
20140201|2013-11-19 12:30,19,106.78,106.78,106.72,106.72,3
20140201|2013-11-19 13:00,19,106.66,106.8,106.44,106.46,18
20140201|2013-11-19 13:30,19,106.57,106.63,106.54,106.54,15
20140201|2013-11-19 14:00,19,106.6,106.63,106.6,106.63,9
20140201|2013-11-19 14:30,19,106.65,106.65,106.65,106.65,3
20140201|2013-11-20 00:30,20,106.75,106.75,106.75,106.75,1
20140201|2013-11-20 01:30,20,106.69,106.69,106.69,106.69,1
20140201|2013-11-20 02:00,20,106.67,106.67,106.67,106.67,5
20140201|2013-11-20 03:00,20,106.57,106.57,106.3,106.3,7
20140201|2013-11-20 03:30,20,106.22,106.22,106.18,106.18,7
20140201|2013-11-20 04:00,20,106.25,106.25,106.25,106.25,1
20140201|2013-11-20 04:30,20,106.25,106.38,106.25,106.38,8
20140201|2013-11-20 05:00,20,106.44,106.47,106.2,106.2,11
20140201|2013-11-20 05:30,20,106.15,106.26,106.14,106.2,16
20140201|2013-11-20 06:00,20,106.13,106.14,106.13,106.13,3
20140201|2013-11-20 06:30,20,106.15,106.22,106.15,106.22,5
20140201|2013-11-20 07:00,20,106.26,106.3,106.2,106.21,30
20140201|2013-11-20 07:30,20,106.23,106.5,106.22,106.39,28
20140201|2013-11-20 08:00,20,106.35,106.38,106.3,106.38,10
20140201|2013-11-20 08:30,20,106.42,106.42,106.2,106.36,10
20140201|2013-11-20 09:00,20,106.29,106.66,106.29,106.66,14
20140201|2013-11-20 09:30,20,106.95,107.21,106.73,107.07,27
20140201|2013-11-20 10:00,20,107.05,107.45,107.05,107.31,36
20140201|2013-11-20 10:30,20,107.23,107.35,107.23,107.33,5
20140201|2013-11-20 11:30,20,107.2,107.83,107.2,107.63,35
20140201|2013-11-20 12:00,20,107.63,107.73,107.52,107.6,31
20140201|2013-11-20 12:30,20,107.51,107.68,107.51,107.61,9
20140201|2013-11-20 13:00,20,107.56,107.59,107.4,107.54,44
20140201|2013-11-20 13:30,20,107.44,107.44,107.41,107.42,5
20140201|2013-11-20 14:00,20,107.31,107.31,107.29,107.29,3
20140201|2013-11-20 14:30,20,107.29,107.31,107.29,107.31,2
20140201|2013-11-20 15:00,20,107.38,107.39,107.38,107.38,3
20140201|2013-11-20 22:00,21,107.27,107.27,107.27,107.27,1
20140201|2013-11-20 23:00,21,107.21,107.21,107.21,107.21,2
20140201|2013-11-21 00:00,21,107.15,107.15,107.15,107.15,1
20140201|2013-11-21 01:30,21,107.33,107.33,107.33,107.33,1
20140201|2013-11-21 02:00,21,107.4,107.46,107.31,107.46,14
20140201|2013-11-21 02:30,21,107.53,107.53,107.43,107.43,3
20140201|2013-11-21 03:00,21,107.42,107.42,107.34,107.35,8
20140201|2013-11-21 03:30,21,107.42,107.42,107.41,107.41,4
20140201|2013-11-21 04:00,21,107.34,107.47,107.34,107.47,15
20140201|2013-11-21 04:30,21,107.48,107.53,107.48,107.53,7
20140201|2013-11-21 05:00,21,107.41,107.43,107.36,107.42,11
20140201|2013-11-21 05:30,21,107.48,107.69,107.47,107.69,17
20140201|2013-11-21 06:00,21,107.64,107.72,107.57,107.57,14
20140201|2013-11-21 06:30,21,107.6,107.79,107.6,107.79,27
20140201|2013-11-21 07:00,21,107.79,107.88,107.79,107.84,11
20140201|2013-11-21 07:30,21,107.8,107.84,107.67,107.67,18
20140201|2013-11-21 08:00,21,107.67,107.88,107.67,107.81,31
20140201|2013-11-21 08:30,21,107.7,107.79,107.7,107.79,9
20140201|2013-11-21 09:00,21,107.83,107.91,107.78,107.91,33
20140201|2013-11-21 09:30,21,108.02,108.68,108.02,108.58,89
20140201|2013-11-21 10:00,21,108.6,108.61,108.38,108.46,26
20140201|2013-11-21 10:30,21,108.42,108.78,108.38,108.66,64
20140201|2013-11-21 11:00,21,108.66,108.99,108.66,108.93,15
20140201|2013-11-21 11:30,21,108.84,108.91,108.83,108.85,16
20140201|2013-11-21 12:00,21,108.85,108.97,108.83,108.9,25
20140201|2013-11-21 12:30,21,108.93,109.37,108.93,109.37,31
20140201|2013-11-21 13:00,21,109.29,109.62,109.29,109.62,19
20140201|2013-11-21 13:30,21,109.53,109.55,109.49,109.49,5
20140201|2013-11-21 14:00,21,109.47,109.51,109.47,109.51,2
20140201|2013-11-21 14:30,21,109.57,109.59,109.57,109.58,4
20140201|2013-11-21 15:00,21,109.62,109.62,109.6,109.6,2
20140201|2013-11-21 20:30,22,109.4,109.42,109.37,109.42,5
20140201|2013-11-22 02:00,22,109.25,109.25,109.14,109.14,14
20140201|2013-11-22 02:30,22,109.08,109.08,109.08,109.08,5
20140201|2013-11-22 03:00,22,109.15,109.15,109.15,109.15,3
20140201|2013-11-22 03:30,22,109.25,109.41,109.24,109.41,16
20140201|2013-11-22 04:00,22,109.41,109.85,109.41,109.83,33
20140201|2013-11-22 04:30,22,109.74,109.8,109.69,109.69,13
20140201|2013-11-22 05:00,22,109.63,109.79,109.63,109.79,5
20140201|2013-11-22 05:30,22,109.74,109.74,109.74,109.74,1
20140201|2013-11-22 06:00,22,109.69,109.98,109.69,109.98,14
20140201|2013-11-22 06:30,22,109.93,110.02,109.93,110.01,16
20140201|2013-11-22 07:00,22,110.03,110.27,110.03,110.21,27
20140201|2013-11-22 07:30,22,110.17,110.27,110.05,110.16,68
20140201|2013-11-22 08:00,22,110.27,110.71,110.02,110.02,86
20140201|2013-11-22 08:30,22,110.08,110.16,109.23,109.43,44
20140201|2013-11-22 09:00,22,109.25,109.85,109.25,109.61,20
20140201|2013-11-22 09:30,22,109.44,109.59,109.23,109.59,22
20140201|2013-11-22 10:00,22,109.71,109.86,109.68,109.86,30
20140201|2013-11-22 10:30,22,109.77,110.1,109.64,110.1,14
20140201|2013-11-22 11:00,22,110.18,110.18,110,110.13,6
20140201|2013-11-22 11:30,22,110.16,110.35,110.16,110.25,8
20140201|2013-11-22 12:00,22,110.17,110.21,110.17,110.21,5
20140201|2013-11-22 12:30,22,110.33,110.49,110.33,110.48,21
20140201|2013-11-22 13:00,22,110.44,110.51,110.33,110.51,12
20140201|2013-11-22 13:30,22,110.45,110.5,110.44,110.5,11
20140201|2013-11-22 14:00,22,110.54,110.57,110.47,110.52,12
20140201|2013-11-22 14:30,22,110.5,110.5,110.49,110.5,3
20140201|2013-11-24 20:00,25,108.1,108.11,108.1,108.11,8
20140201|2013-11-24 20:30,25,108.12,108.12,108.12,108.12,1
20140201|2013-11-24 22:00,25,108.07,108.07,108.07,108.07,1
20140201|2013-11-24 23:30,25,108.07,108.07,107.73,107.73,3
20140201|2013-11-25 00:00,25,107.67,107.67,107.67,107.67,6
20140201|2013-11-25 00:30,25,107.72,107.72,107.72,107.72,5
20140201|2013-11-25 01:00,25,107.86,108.04,107.86,108.04,14
20140201|2013-11-25 01:30,25,108.05,108.19,107.93,108.17,11
20140201|2013-11-25 02:00,25,108.29,108.32,108.29,108.32,4
20140201|2013-11-25 02:30,25,108.42,108.42,108.28,108.28,7
20140201|2013-11-25 03:00,25,108.44,108.59,108.44,108.52,7
20140201|2013-11-25 03:30,25,108.53,108.82,108.51,108.51,7
20140201|2013-11-25 04:00,25,108.38,108.41,108.2,108.36,14
20140201|2013-11-25 04:30,25,108.42,108.51,108.36,108.4,8
20140201|2013-11-25 05:00,25,108.62,108.69,108.62,108.69,6
20140201|2013-11-25 05:30,25,108.72,108.72,108.64,108.64,3
20140201|2013-11-25 06:00,25,108.71,108.82,108.71,108.82,3
20140201|2013-11-25 06:30,25,108.6,108.64,108.49,108.55,7
20140201|2013-11-25 07:00,25,108.65,108.69,108.65,108.65,7
20140201|2013-11-25 07:30,25,108.75,108.8,108.44,108.67,19
20140201|2013-11-25 08:00,25,108.61,108.97,108.47,108.72,25
20140201|2013-11-25 08:30,25,108.62,109.2,108.62,108.87,41
20140201|2013-11-25 09:00,25,108.97,109.15,108.85,109.15,8
20140201|2013-11-25 09:30,25,109.22,109.42,109.08,109.42,9
20140201|2013-11-25 10:00,25,109.32,109.59,109.32,109.32,30
20140201|2013-11-25 10:30,25,109.43,109.93,109.43,109.89,22
20140201|2013-11-25 11:00,25,109.88,110.15,109.75,109.87,33
20140201|2013-11-25 11:30,25,109.87,110.15,109.85,110.15,8
20140201|2013-11-25 12:00,25,110.17,110.5,110.17,110.38,17
20140201|2013-11-25 12:30,25,110.4,110.58,110.38,110.47,21
20140201|2013-11-25 13:00,25,110.55,111.05,110.34,110.34,76
20140201|2013-11-25 13:30,25,110.42,110.42,110.42,110.42,1
20140201|2013-11-25 14:00,25,110.34,110.39,110.34,110.39,2
20140201|2013-11-25 14:30,25,110.39,110.39,110.31,110.31,3
20140201|2013-11-25 15:00,25,110.33,110.33,110.33,110.33,1
20140201|2013-11-26 02:00,26,110.1,110.1,110.06,110.06,6
20140201|2013-11-26 02:30,26,110.05,110.12,110.05,110.06,22
20140201|2013-11-26 03:00,26,110.04,110.12,110.04,110.12,7
20140201|2013-11-26 03:30,26,110.27,110.5,110.27,110.42,17
20140201|2013-11-26 04:00,26,110.46,110.73,110.46,110.57,13
20140201|2013-11-26 04:30,26,110.6,110.6,110.18,110.31,15
20140201|2013-11-26 05:00,26,110.51,110.53,110.41,110.41,17
20140201|2013-11-26 05:30,26,110.39,110.39,110.25,110.25,6
20140201|2013-11-26 06:00,26,110.24,110.28,110.22,110.23,13
20140201|2013-11-26 06:30,26,110.33,110.45,110.33,110.41,15
20140201|2013-11-26 07:00,26,110.3,110.45,110.3,110.32,26
20140201|2013-11-26 07:30,26,110.36,110.71,110.36,110.39,41
20140201|2013-11-26 08:00,26,110.36,110.87,110.36,110.7,44
20140201|2013-11-26 08:30,26,110.74,110.74,110.55,110.57,8
20140201|2013-11-26 09:00,26,110.56,110.74,110.56,110.64,14
20140201|2013-11-26 09:30,26,110.66,110.7,110.64,110.64,8
20140201|2013-11-26 10:00,26,110.4,110.7,110.33,110.61,19
20140201|2013-11-26 10:30,26,110.43,110.43,109.88,109.9,17
20140201|2013-11-26 11:00,26,109.9,110.35,109.9,110.2,25
20140201|2013-11-26 11:30,26,110.38,110.58,110.38,110.58,19
20140201|2013-11-26 12:00,26,110.65,110.76,110.61,110.73,11
20140201|2013-11-26 12:30,26,110.74,110.74,110.7,110.74,9
20140201|2013-11-26 13:00,26,110.73,110.79,110.29,110.38,141
20140201|2013-11-26 13:30,26,110.35,110.36,110.31,110.31,12
20140201|2013-11-26 14:00,26,110.32,110.32,110.32,110.32,2
20140201|2013-11-26 15:00,26,110.33,110.33,110.28,110.28,2
20140201|2013-11-27 00:00,27,110.39,110.39,110.39,110.39,2
20140201|2013-11-27 01:00,27,110.39,110.39,110.37,110.37,9
20140201|2013-11-27 02:00,27,110.37,110.48,110.37,110.48,3
20140201|2013-11-27 03:00,27,110.55,110.72,110.55,110.72,9
20140201|2013-11-27 03:30,27,110.62,110.75,110.62,110.74,6
20140201|2013-11-27 04:00,27,110.82,110.93,110.77,110.81,17
20140201|2013-11-27 04:30,27,110.79,110.85,110.76,110.76,13
20140201|2013-11-27 05:00,27,110.83,110.85,110.71,110.85,11
20140201|2013-11-27 05:30,27,110.79,110.84,110.79,110.83,6
20140201|2013-11-27 06:00,27,110.8,110.85,110.72,110.81,8
20140201|2013-11-27 06:30,27,110.75,110.75,110.66,110.74,17
20140201|2013-11-27 07:00,27,110.71,110.72,110.59,110.61,13
20140201|2013-11-27 07:30,27,110.63,110.63,110.47,110.47,42
20140201|2013-11-27 08:00,27,110.49,110.55,110.41,110.41,43
20140201|2013-11-27 08:30,27,110.44,110.54,110.35,110.37,24
20140201|2013-11-27 09:00,27,110.35,110.39,110.07,110.25,22
20140201|2013-11-27 09:30,27,110.28,110.4,110.21,110.21,47
20140201|2013-11-27 10:00,27,110.24,110.24,110.06,110.2,21
20140201|2013-11-27 10:30,27,110.2,110.21,110.07,110.09,21
20140201|2013-11-27 11:00,27,110.12,110.3,110.09,110.19,18
20140201|2013-11-27 11:30,27,110.25,110.26,110.06,110.06,37
20140201|2013-11-27 12:00,27,110.08,110.34,110.08,110.31,11
20140201|2013-11-27 12:30,27,110.34,110.4,110.27,110.33,37
20140201|2013-11-27 13:00,27,110.27,110.89,110.27,110.82,51
20140201|2013-11-27 13:30,27,110.92,110.93,110.84,110.87,26
20140201|2013-11-27 14:00,27,110.98,111.11,110.98,111.11,4
20140201|2013-11-27 14:30,27,111.1,111.1,111.07,111.07,3
20140201|2013-11-27 15:00,27,111.11,111.11,111.08,111.08,4
20140201|2013-11-27 20:30,29,110.84,110.84,110.84,110.84,2
20140201|2013-11-28 02:30,29,110.83,110.83,110.83,110.83,3
20140201|2013-11-28 03:00,29,110.69,110.69,110.69,110.69,1
20140201|2013-11-28 03:30,29,110.6,110.6,110.6,110.6,1
20140201|2013-11-28 04:00,29,110.61,110.73,110.61,110.73,3
20140201|2013-11-28 05:00,29,110.62,110.62,110.54,110.54,2
20140201|2013-11-28 05:30,29,110.57,110.57,110.57,110.57,1
20140201|2013-11-28 06:00,29,110.53,110.53,110.53,110.53,1
20140201|2013-11-28 06:30,29,110.54,110.54,110.44,110.44,2
20140201|2013-11-28 08:30,29,110.7,110.7,110.7,110.7,2
20140201|2013-11-28 10:00,29,110.33,110.33,110.17,110.32,21
20140201|2013-11-28 10:30,29,110.34,110.39,110.34,110.39,7
20140201|2013-11-28 11:30,29,110.64,110.64,110.46,110.46,2
20140201|2013-11-28 22:30,29,110.39,110.39,110.39,110.39,4
20140201|2013-11-29 00:00,29,110.34,110.34,110.34,110.34,1
20140201|2013-11-29 01:00,29,110.4,110.4,110.4,110.4,1
20140201|2013-11-29 01:30,29,110.4,110.4,110.19,110.19,3
20140201|2013-11-29 02:00,29,110.25,110.32,110.14,110.3,15
20140201|2013-11-29 02:30,29,110.46,110.46,110.39,110.41,10
20140201|2013-11-29 03:00,29,110.54,110.54,110.54,110.54,1
20140201|2013-11-29 03:30,29,110.52,110.55,110.46,110.49,6
20140201|2013-11-29 04:00,29,110.44,110.5,110.43,110.44,4
20140201|2013-11-29 04:30,29,110.43,110.43,110.37,110.37,9
20140201|2013-11-29 05:00,29,110.43,110.45,110.43,110.43,4
20140201|2013-11-29 05:30,29,110.43,110.49,110.43,110.49,3
20140201|2013-11-29 06:00,29,110.5,110.53,110.4,110.41,7
20140201|2013-11-29 06:30,29,110.42,110.5,110.42,110.46,9
20140201|2013-11-29 07:00,29,110.48,110.73,110.48,110.73,5
20140201|2013-11-29 07:30,29,110.74,110.74,110.74,110.74,1
20140201|2013-11-29 08:00,29,110.46,110.49,110.42,110.48,11
20140201|2013-11-29 08:30,29,110.43,110.43,110.25,110.27,16
20140201|2013-11-29 09:00,29,110.39,111,110.39,110.86,36
20140201|2013-11-29 09:30,29,110.82,110.88,110.5,110.61,17
20140201|2013-11-29 10:00,29,110.62,110.62,110.46,110.46,16
20140201|2013-11-29 10:30,29,110.38,110.59,110.38,110.56,13
20140201|2013-11-29 11:00,29,110.7,110.73,110.64,110.64,55
20140201|2013-11-29 11:30,29,110.49,110.49,110.16,110.16,9
20140201|2013-11-29 12:00,29,109.96,110.11,109.26,109.26,79
20140201|2013-12-01 19:30,2,109.99,109.99,109.99,109.99,1
20140201|2013-12-01 20:30,2,109.8,109.8,109.8,109.8,1
20140201|2013-12-01 21:00,2,109.72,109.72,109.72,109.72,2
20140201|2013-12-01 23:00,2,109.65,109.65,109.65,109.65,3
20140201|2013-12-02 00:00,2,109.72,109.72,109.72,109.72,3
20140201|2013-12-02 01:30,2,109.8,109.8,109.62,109.62,6
20140201|2013-12-02 02:00,2,109.49,109.86,109.49,109.86,8
20140201|2013-12-02 02:30,2,110,110,110,110,1
20140201|2013-12-02 03:00,2,109.63,109.63,109.63,109.63,1
20140201|2013-12-02 03:30,2,109.5,109.5,109.44,109.48,9
20140201|2013-12-02 04:00,2,109.45,109.46,109.12,109.28,46
20140201|2013-12-02 04:30,2,109.24,109.25,109.09,109.21,27
20140201|2013-12-02 05:00,2,109.2,109.34,109.19,109.34,11
20140201|2013-12-02 05:30,2,109.29,109.42,109.29,109.3,6
20140201|2013-12-02 06:00,2,109.33,109.33,109.33,109.33,1
20140201|2013-12-02 06:30,2,109.23,109.29,109.18,109.21,6
20140201|2013-12-02 07:00,2,109.18,109.18,109.1,109.18,34
20140201|2013-12-02 07:30,2,109.16,109.47,109.15,109.37,35
20140201|2013-12-02 08:00,2,109.38,110.03,109.38,109.9,43
20140201|2013-12-02 08:30,2,109.93,110,109.61,110,31
20140201|2013-12-02 09:00,2,109.94,110.18,109.83,110.02,84
20140201|2013-12-02 09:30,2,109.96,110.16,109.96,110.16,8
20140201|2013-12-02 10:00,2,110.17,110.54,110.12,110.54,51
20140201|2013-12-02 10:30,2,110.5,111.7,110.5,111.42,110
20140201|2013-12-02 11:00,2,111.58,111.88,111.4,111.46,35
20140201|2013-12-02 11:30,2,111.52,111.52,111.41,111.41,7
20140201|2013-12-02 12:00,2,111.38,111.7,111.37,111.5,56
20140201|2013-12-02 12:30,2,111.58,111.58,111.43,111.44,11
20140201|2013-12-02 13:00,2,111.34,111.34,110.97,111.07,43
20140201|2013-12-02 13:30,2,111.15,111.28,111.12,111.19,14
20140201|2013-12-02 14:00,2,111.17,111.17,111.14,111.14,21
20140201|2013-12-02 14:30,2,111.15,111.15,110.99,110.99,5
20140201|2013-12-02 15:00,2,111.01,111.01,111.01,111.01,1
20140201|2013-12-02 15:30,2,111.01,111.01,111.01,111.01,1
20140201|2013-12-02 19:30,3,111.08,111.1,111.08,111.1,13
20140201|2013-12-02 22:30,3,111.07,111.07,111.04,111.04,6
20140201|2013-12-03 02:00,3,111.19,111.23,111.15,111.15,11
20140201|2013-12-03 02:30,3,111.1,111.15,111.06,111.15,7
20140201|2013-12-03 03:00,3,111.09,111.09,110.91,110.91,8
20140201|2013-12-03 03:30,3,110.92,111.02,110.92,111.01,10
20140201|2013-12-03 04:00,3,110.97,111.13,110.96,111.13,15
20140201|2013-12-03 04:30,3,111.03,111.03,111.03,111.03,1
20140201|2013-12-03 05:00,3,111.03,111.16,111,111.16,6
20140201|2013-12-03 05:30,3,111.02,111.02,111.02,111.02,1
20140201|2013-12-03 06:00,3,110.87,110.89,110.81,110.89,6
20140201|2013-12-03 06:30,3,110.92,110.92,110.74,110.74,8
20140201|2013-12-03 07:00,3,110.75,110.85,110.69,110.72,58
20140201|2013-12-03 07:30,3,110.66,110.98,110.66,110.98,20
20140201|2013-12-03 08:00,3,110.92,111.26,110.88,111.26,13
20140201|2013-12-03 08:30,3,111.24,111.61,111.24,111.53,65
20140201|2013-12-03 09:00,3,111.61,111.75,111.5,111.64,10
20140201|2013-12-03 09:30,3,111.77,112.19,111.59,111.9,165
20140201|2013-12-03 10:00,3,111.86,111.98,111.75,111.88,43
20140201|2013-12-03 10:30,3,112,112.06,111.66,111.77,25
20140201|2013-12-03 11:00,3,111.66,111.96,111.48,111.96,17
20140201|2013-12-03 11:30,3,112.1,112.1,112.03,112.05,11
20140201|2013-12-03 12:00,3,112.06,112.41,112.06,112.3,35
20140201|2013-12-03 12:30,3,112.28,112.39,112.18,112.18,34
20140201|2013-12-03 13:00,3,112.12,112.21,111.91,112.21,43
20140201|2013-12-03 13:30,3,112.18,112.22,112.18,112.19,6
20140201|2013-12-03 14:00,3,112.19,112.27,112.19,112.27,2
20140201|2013-12-03 14:30,3,112.14,112.15,112.13,112.13,4
20140201|2013-12-03 15:00,3,112.12,112.12,112.08,112.11,8
20140201|2013-12-03 15:30,3,112.16,112.16,112.16,112.16,5
20140201|2013-12-03 18:00,4,112.49,112.5,112.49,112.5,2
20140201|2013-12-03 20:00,4,112.41,112.41,112.41,112.41,1
20140201|2013-12-03 20:30,4,112.38,112.41,112.38,112.41,13
20140201|2013-12-03 22:00,4,112.38,112.38,112.38,112.38,1
20140201|2013-12-03 23:30,4,112.41,112.41,112.41,112.41,1
20140201|2013-12-04 00:00,4,112.35,112.38,112.33,112.38,5
20140201|2013-12-04 00:30,4,112.4,112.4,112.4,112.4,5
20140201|2013-12-04 01:00,4,112.25,112.25,112.25,112.25,1
20140201|2013-12-04 01:30,4,112.12,112.12,112.12,112.12,6
20140201|2013-12-04 02:00,4,112.06,112.24,112.01,112.24,11
20140201|2013-12-04 02:30,4,112.21,112.21,112.12,112.2,10
20140201|2013-12-04 03:00,4,111.9,111.92,111.86,111.86,16
20140201|2013-12-04 03:30,4,111.84,111.88,111.8,111.87,17
20140201|2013-12-04 04:00,4,111.94,111.94,111.85,111.86,9
20140201|2013-12-04 04:30,4,111.87,111.87,111.65,111.69,26
20140201|2013-12-04 05:00,4,111.67,111.77,111.61,111.61,23
20140201|2013-12-04 05:30,4,111.5,111.69,111.5,111.65,15
20140201|2013-12-04 06:00,4,111.57,111.57,111.48,111.5,9
20140201|2013-12-04 06:30,4,111.5,111.5,111,111,41
20140201|2013-12-04 07:00,4,111.24,111.64,111.21,111.48,24
20140201|2013-12-04 07:30,4,111.57,111.61,111.41,111.43,15
20140201|2013-12-04 08:00,4,111.54,111.68,111.47,111.57,27
20140201|2013-12-04 08:30,4,111.55,111.55,111.38,111.52,35
20140201|2013-12-04 09:00,4,111.67,112.02,111.67,111.93,35
20140201|2013-12-04 09:30,4,111.9,112.16,111.68,111.82,88
20140201|2013-12-04 10:00,4,111.9,112.28,111.9,112.25,100
20140201|2013-12-04 10:30,4,112.24,112.39,112.04,112.11,78
20140201|2013-12-04 11:00,4,112.13,112.13,111.72,111.81,61
20140201|2013-12-04 11:30,4,111.92,111.94,111.84,111.91,18
20140201|2013-12-04 12:00,4,111.88,111.9,111.71,111.84,30
20140201|2013-12-04 12:30,4,111.7,111.76,111.64,111.7,41
20140201|2013-12-04 13:00,4,111.66,111.66,111.37,111.43,46
20140201|2013-12-04 13:30,4,111.41,111.41,111.18,111.18,22
20140201|2013-12-04 14:00,4,111.18,111.18,111.09,111.1,5
20140201|2013-12-04 14:30,4,111.2,111.2,111.2,111.2,1
20140201|2013-12-04 15:00,4,111.11,111.11,111.09,111.09,2
20140201|2013-12-04 15:30,4,111.09,111.09,111.09,111.09,1
20140201|2013-12-04 16:00,4,111.32,111.32,111.32,111.32,1
20140201|2013-12-04 20:00,5,111.17,111.21,111.17,111.21,2
20140201|2013-12-04 22:30,5,111.17,111.17,111.17,111.17,1
20140201|2013-12-05 00:00,5,111.06,111.06,111.06,111.06,1
20140201|2013-12-05 01:00,5,111.04,111.04,111.04,111.04,1
20140201|2013-12-05 01:30,5,111.05,111.05,111.04,111.04,8
20140201|2013-12-05 02:00,5,111.21,111.3,111.21,111.27,9
20140201|2013-12-05 02:30,5,111.33,111.33,111.33,111.33,2
20140201|2013-12-05 03:00,5,111.44,111.44,111.35,111.35,4
20140201|2013-12-05 03:30,5,111.61,111.75,111.47,111.51,18
20140201|2013-12-05 04:00,5,111.55,111.57,111.39,111.44,13
20140201|2013-12-05 04:30,5,111.46,111.58,111.45,111.57,9
20140201|2013-12-05 05:00,5,111.63,111.67,111.59,111.64,20
20140201|2013-12-05 05:30,5,111.62,111.62,111.5,111.5,2
20140201|2013-12-05 06:00,5,111.55,111.59,111.41,111.41,27
20140201|2013-12-05 06:30,5,111.4,111.4,111.23,111.24,31
20140201|2013-12-05 07:00,5,111.27,111.28,111.03,111.09,30
20140201|2013-12-05 07:30,5,111.09,111.33,111.03,111.21,44
20140201|2013-12-05 08:00,5,111.01,111.09,110.76,110.93,65
20140201|2013-12-05 08:30,5,110.87,111.09,110.81,110.98,29
20140201|2013-12-05 09:00,5,111.04,111.53,110.98,111.31,46
20140201|2013-12-05 09:30,5,111.33,111.36,111.17,111.34,47
20140201|2013-12-05 10:00,5,111.42,111.51,111.24,111.3,34
20140201|2013-12-05 10:30,5,111.25,111.25,110.84,110.84,45
20140201|2013-12-05 11:00,5,110.82,110.89,110.63,110.66,48
20140201|2013-12-05 11:30,5,110.48,110.66,110.44,110.66,7
20140201|2013-12-05 12:00,5,110.48,110.69,110.48,110.65,48
20140201|2013-12-05 12:30,5,110.74,110.84,110.67,110.84,13
20140201|2013-12-05 13:00,5,110.8,110.8,110.52,110.54,32
20140201|2013-12-05 13:30,5,110.64,110.65,110.64,110.65,2
20140201|2013-12-05 14:00,5,110.66,110.68,110.66,110.68,2
20140201|2013-12-05 14:30,5,110.63,110.64,110.58,110.63,25
20140201|2013-12-05 15:00,5,110.72,110.72,110.72,110.72,3
20140201|2013-12-05 15:30,5,110.64,110.64,110.64,110.64,1
20140201|2013-12-05 20:00,6,110.61,110.61,110.61,110.61,1
20140201|2013-12-05 22:00,6,110.84,110.84,110.84,110.84,1
20140201|2013-12-06 02:00,6,110.66,110.68,110.66,110.68,6
20140201|2013-12-06 02:30,6,110.85,110.97,110.85,110.93,6
20140201|2013-12-06 03:30,6,111.01,111.13,110.96,111.08,40
20140201|2013-12-06 04:00,6,111.09,111.18,111.08,111.17,16
20140201|2013-12-06 04:30,6,111.13,111.13,111.03,111.11,10
20140201|2013-12-06 05:00,6,111.11,111.11,111.01,111.07,10
20140201|2013-12-06 05:30,6,111.03,111.03,110.94,110.97,9
20140201|2013-12-06 06:00,6,110.95,110.95,110.95,110.95,1
20140201|2013-12-06 06:30,6,110.92,110.93,110.86,110.93,12
20140201|2013-12-06 07:00,6,110.92,110.97,110.89,110.93,7
20140201|2013-12-06 07:30,6,110.93,111.39,110.86,111.39,49
20140201|2013-12-06 08:00,6,111.53,111.56,110.85,110.89,37
20140201|2013-12-06 08:30,6,110.95,111.07,110.87,111.07,6
20140201|2013-12-06 09:00,6,110.91,111.01,110.9,111.01,12
20140201|2013-12-06 09:30,6,111.03,111.2,110.91,110.91,23
20140201|2013-12-06 10:00,6,110.87,111.03,110.77,111.03,18
20140201|2013-12-06 10:30,6,111.01,111.03,110.82,110.82,40
20140201|2013-12-06 11:00,6,110.89,110.97,110.87,110.97,21
20140201|2013-12-06 11:30,6,110.89,111.07,110.73,110.97,19
20140201|2013-12-06 12:00,6,111.04,111.06,110.94,110.94,8
20140201|2013-12-06 12:30,6,110.94,111.03,110.94,111.03,4
20140201|2013-12-06 13:00,6,111.03,111.27,110.84,111.19,33
20140201|2013-12-06 13:30,6,111.22,111.22,111.22,111.22,2
20140201|2013-12-06 14:00,6,111.14,111.14,111.14,111.14,1
20140201|2013-12-06 14:30,6,111.24,111.24,111.24,111.24,1
20140201|2013-12-06 15:00,6,111.25,111.29,111.25,111.29,2
20140201|2013-12-06 16:00,6,111.17,111.17,111.17,111.17,9
20140201|2013-12-09 01:00,9,111.29,111.29,111.26,111.26,6
20140201|2013-12-09 01:30,9,111.16,111.16,111.16,111.16,1
20140201|2013-12-09 02:00,9,111.14,111.15,111.02,111.02,10
20140201|2013-12-09 02:30,9,111.02,111.02,111.02,111.02,2
20140201|2013-12-09 03:00,9,111.33,111.33,111.22,111.22,6
20140201|2013-12-09 03:30,9,111.19,111.19,111.06,111.1,10
20140201|2013-12-09 04:00,9,110.97,111,110.87,110.97,12
20140201|2013-12-09 04:30,9,111.01,111.02,111.01,111.02,3
20140201|2013-12-09 05:30,9,110.89,110.9,110.4,110.4,17
20140201|2013-12-09 06:00,9,110.33,110.75,110.33,110.75,13
20140201|2013-12-09 06:30,9,110.69,110.76,110.64,110.68,17
20140201|2013-12-09 07:00,9,110.67,110.68,110.54,110.6,28
20140201|2013-12-09 07:30,9,110.59,110.61,110.47,110.52,32
20140201|2013-12-09 08:00,9,110.41,110.61,110.39,110.5,25
20140201|2013-12-09 08:30,9,110.43,110.46,109.72,109.9,70
20140201|2013-12-09 09:00,9,109.86,109.86,109.82,109.82,6
20140201|2013-12-09 09:30,9,109.99,110.06,109.81,109.81,39
20140201|2013-12-09 10:00,9,109.89,109.95,109.78,109.78,20
20140201|2013-12-09 10:30,9,109.76,109.76,109.67,109.67,11
20140201|2013-12-09 11:00,9,109.68,109.69,109.55,109.64,10
20140201|2013-12-09 11:30,9,109.6,109.84,109.58,109.75,110
20140201|2013-12-09 12:00,9,109.66,109.71,109.65,109.71,19
20140201|2013-12-09 12:30,9,109.62,109.67,109.54,109.54,8
20140201|2013-12-09 13:00,9,109.73,109.73,109.13,109.13,56
20140201|2013-12-09 13:30,9,109.17,109.21,109.11,109.15,32
20140201|2013-12-09 14:00,9,109,109,108.92,108.92,2
20140201|2013-12-09 14:30,9,108.9,108.92,108.83,108.9,34
20140201|2013-12-09 21:00,10,109.31,109.31,109.31,109.31,1
20140201|2013-12-09 21:30,10,109.36,109.36,109.36,109.36,2
20140201|2013-12-09 22:00,10,109.58,109.58,109.58,109.58,1
20140201|2013-12-10 00:30,10,109.64,109.64,109.64,109.64,1
20140201|2013-12-10 01:00,10,109.54,109.56,109.54,109.56,6
20140201|2013-12-10 01:30,10,109.41,109.41,109.41,109.41,1
20140201|2013-12-10 02:00,10,109.41,109.5,109.41,109.48,23
20140201|2013-12-10 02:30,10,109.69,109.69,109.69,109.69,4
20140201|2013-12-10 03:00,10,109.78,110.17,109.78,110.17,16
20140201|2013-12-10 03:30,10,109.99,110.09,109.92,109.92,20
20140201|2013-12-10 04:00,10,109.89,109.93,109.72,109.93,18
20140201|2013-12-10 04:30,10,109.94,110.14,109.94,110.13,10
20140201|2013-12-10 05:00,10,110.06,110.11,110.01,110.01,9
20140201|2013-12-10 05:30,10,109.99,109.99,109.92,109.98,7
20140201|2013-12-10 06:00,10,110,110,109.95,109.95,3
20140201|2013-12-10 06:30,10,109.99,109.99,109.66,109.66,26
20140201|2013-12-10 07:00,10,109.7,109.7,109.28,109.28,200
20140201|2013-12-10 07:30,10,109.32,109.36,109.08,109.24,72
20140201|2013-12-10 08:00,10,109.37,109.39,108.87,108.98,43
20140201|2013-12-10 08:30,10,109.08,109.08,108.86,108.99,16
20140201|2013-12-10 09:00,10,109.05,109.12,108.91,108.91,14
20140201|2013-12-10 09:30,10,108.93,108.93,108.45,108.45,54
20140201|2013-12-10 10:00,10,108.49,108.71,108.44,108.62,57
20140201|2013-12-10 10:30,10,108.65,108.73,108.58,108.59,19
20140201|2013-12-10 11:00,10,108.68,109.4,108.68,108.93,144
20140201|2013-12-10 11:30,10,108.96,109.11,108.91,108.91,21
20140201|2013-12-10 12:00,10,109.03,109.13,109.02,109.1,24
20140201|2013-12-10 12:30,10,109.05,109.32,109.05,109.28,19
20140201|2013-12-10 13:00,10,109.27,109.27,108.92,109.23,40
20140201|2013-12-10 13:30,10,109.18,109.39,109.17,109.39,25
20140201|2013-12-10 14:00,10,109.41,109.45,109.37,109.37,45
20140201|2013-12-10 14:30,10,109.29,109.34,109.29,109.32,3
20140201|2013-12-10 15:00,10,109.31,109.35,109.31,109.35,4
20140201|2013-12-11 00:30,11,109.21,109.21,109.21,109.21,5
20140201|2013-12-11 02:00,11,109.23,109.24,109.19,109.2,13
20140201|2013-12-11 02:30,11,109.29,109.4,109.29,109.38,13
20140201|2013-12-11 03:00,11,109.35,109.35,109.3,109.3,8
20140201|2013-12-11 03:30,11,109.23,109.25,109.18,109.2,15
20140201|2013-12-11 04:00,11,109.19,109.19,109.05,109.08,39
20140201|2013-12-11 04:30,11,109.01,109.01,108.92,108.94,25
20140201|2013-12-11 05:00,11,108.81,108.84,108.78,108.84,9
20140201|2013-12-11 05:30,11,108.83,108.85,108.62,108.75,50
20140201|2013-12-11 06:00,11,108.72,108.72,108.61,108.64,5
20140201|2013-12-11 06:30,11,108.71,108.76,108.54,108.61,23
20140201|2013-12-11 07:00,11,108.7,108.74,108.49,108.49,30
20140201|2013-12-11 07:30,11,108.59,108.88,108.59,108.84,27
20140201|2013-12-11 08:00,11,108.88,109.12,108.65,108.65,72
20140201|2013-12-11 08:30,11,108.58,108.65,108.57,108.65,24
20140201|2013-12-11 09:00,11,108.6,108.9,108.6,108.77,39
20140201|2013-12-11 09:30,11,108.66,109.12,108.66,108.96,172
20140201|2013-12-11 10:00,11,109.09,109.52,109.09,109.31,152
20140201|2013-12-11 10:30,11,109.2,109.2,108.87,108.89,63
20140201|2013-12-11 11:00,11,108.94,109,108.86,108.89,26
20140201|2013-12-11 11:30,11,108.93,109.01,108.91,109.01,20
20140201|2013-12-11 12:00,11,109.08,109.08,108.69,108.72,63
20140201|2013-12-11 12:30,11,108.71,108.87,108.67,108.87,30
20140201|2013-12-11 13:00,11,108.87,109.58,108.87,109.58,171
20140201|2013-12-11 13:30,11,109.55,109.67,109.51,109.51,22
20140201|2013-12-11 14:00,11,109.44,109.44,109.36,109.39,18
20140201|2013-12-11 14:30,11,109.41,109.49,109.41,109.45,6
20140201|2013-12-11 15:00,11,109.54,109.55,109.54,109.55,3
20140201|2013-12-11 19:00,12,109.35,109.35,109.35,109.35,5
20140201|2013-12-12 01:30,12,109.53,109.56,109.53,109.56,4
20140201|2013-12-12 02:00,12,109.6,109.65,109.6,109.65,8
20140201|2013-12-12 02:30,12,109.53,109.53,109.42,109.42,14
20140201|2013-12-12 03:00,12,109.29,109.29,109.29,109.29,1
20140201|2013-12-12 03:30,12,109.15,109.27,109.13,109.26,18
20140201|2013-12-12 04:00,12,109.28,109.28,109.2,109.2,21
20140201|2013-12-12 04:30,12,109.14,109.14,109.1,109.12,9
20140201|2013-12-12 05:00,12,109.18,109.35,109.18,109.32,15
20140201|2013-12-12 05:30,12,109.27,109.32,109.25,109.29,17
20140201|2013-12-12 06:00,12,109.29,109.34,109.29,109.32,12
20140201|2013-12-12 06:30,12,109.4,109.44,109.34,109.34,20
20140201|2013-12-12 07:00,12,109.35,109.35,109.19,109.26,51
20140201|2013-12-12 07:30,12,109.35,109.66,109.35,109.44,62
20140201|2013-12-12 08:00,12,109.43,109.71,108.65,108.76,136
20140201|2013-12-12 08:30,12,108.7,108.82,108.59,108.71,43
20140201|2013-12-12 09:00,12,108.65,108.84,108.58,108.84,40
20140201|2013-12-12 09:30,12,108.86,108.91,108.63,108.74,40
20140201|2013-12-12 10:00,12,108.64,108.92,108.58,108.59,42
20140201|2013-12-12 10:30,12,108.67,108.69,108.33,108.38,112
20140201|2013-12-12 11:00,12,108.34,108.6,108.24,108.43,51
20140201|2013-12-12 11:30,12,108.45,108.48,108.4,108.47,9
20140201|2013-12-12 12:00,12,108.51,108.72,108.5,108.63,18
20140201|2013-12-12 12:30,12,108.63,108.91,108.63,108.81,57
20140201|2013-12-12 13:00,12,108.77,108.9,108.34,108.42,100
20140201|2013-12-12 13:30,12,108.42,108.42,108.28,108.34,57
20140201|2013-12-12 14:00,12,108.37,108.37,108.19,108.27,73
20140201|2013-12-12 14:30,12,108.24,108.24,108.22,108.22,4
20140201|2013-12-13 00:30,13,108.34,108.34,108.34,108.34,1
20140201|2013-12-13 01:30,13,108.39,108.39,108.39,108.39,1
20140201|2013-12-13 02:00,13,108.38,108.48,108.25,108.48,11
20140201|2013-12-13 02:30,13,108.59,108.59,108.44,108.44,2
20140201|2013-12-13 03:00,13,108.43,108.5,108.2,108.36,8
20140201|2013-12-13 03:30,13,108.34,108.34,108.13,108.2,65
20140201|2013-12-13 04:00,13,108.18,108.19,107.97,108.16,75
20140201|2013-12-13 04:30,13,108.16,108.31,108.16,108.22,37
20140201|2013-12-13 05:00,13,108.23,108.28,108.12,108.27,54
20140201|2013-12-13 05:30,13,108.25,108.34,108.25,108.28,26
20140201|2013-12-13 06:00,13,108.28,108.29,108.06,108.13,29
20140201|2013-12-13 06:30,13,108.03,108.06,108.03,108.06,4
20140201|2013-12-13 07:00,13,108.06,108.19,108.06,108.08,17
20140201|2013-12-13 07:30,13,107.98,108.06,107.84,107.99,90
20140201|2013-12-13 08:00,13,107.99,108.01,107.84,108,54
20140201|2013-12-13 08:30,13,108.11,108.2,107.85,108.01,46
20140201|2013-12-13 09:00,13,108.02,108.08,107.79,107.84,74
20140201|2013-12-13 09:30,13,107.82,107.87,107.63,107.72,99
20140201|2013-12-13 10:00,13,107.72,107.89,107.62,107.82,87
20140201|2013-12-13 10:30,13,107.83,107.91,107.74,107.8,100
20140201|2013-12-13 11:00,13,107.77,107.97,107.77,107.94,19
20140201|2013-12-13 11:30,13,107.94,108.36,107.94,108.13,82
20140201|2013-12-13 12:00,13,108.19,108.29,108.17,108.29,61
20140201|2013-12-13 12:30,13,108.23,108.27,108.04,108.17,79
20140201|2013-12-13 13:00,13,108.2,108.48,108.09,108.34,108
20140201|2013-12-13 13:30,13,108.3,108.32,108.25,108.28,44
20140201|2013-12-13 14:00,13,108.23,108.23,108.22,108.22,10
20140201|2013-12-13 14:30,13,108.27,108.27,108.25,108.25,3
20140201|2013-12-13 15:00,13,108.29,108.29,108.2,108.2,3
20140201|2013-12-15 19:00,16,109.03,109.03,108.97,108.97,3
20140201|2013-12-15 19:30,16,109.08,109.08,109.08,109.08,4
20140201|2013-12-15 20:30,16,108.96,108.96,108.88,108.88,2
20140201|2013-12-15 21:00,16,108.81,108.83,108.81,108.83,2
20140201|2013-12-15 23:00,16,108.71,108.71,108.71,108.71,1
20140201|2013-12-16 00:00,16,108.79,108.79,108.79,108.79,1
20140201|2013-12-16 00:30,16,108.74,108.74,108.74,108.74,1
20140201|2013-12-16 01:00,16,108.73,108.73,108.73,108.73,1
20140201|2013-12-16 02:00,16,108.68,108.74,108.57,108.74,9
20140201|2013-12-16 02:30,16,108.95,108.95,108.87,108.92,8
20140201|2013-12-16 03:00,16,108.92,109.3,108.92,109.3,73
20140201|2013-12-16 03:30,16,109.32,109.46,109.32,109.34,23
20140201|2013-12-16 04:00,16,109.35,109.48,109.33,109.47,79
20140201|2013-12-16 04:30,16,109.45,109.61,109.35,109.5,46
20140201|2013-12-16 05:00,16,109.56,109.56,109.51,109.54,20
20140201|2013-12-16 05:30,16,109.45,109.5,109.45,109.5,6
20140201|2013-12-16 06:00,16,109.47,109.81,109.45,109.8,51
20140201|2013-12-16 06:30,16,109.91,110.36,109.81,110.25,184
20140201|2013-12-16 07:00,16,110.21,110.28,110.11,110.17,73
20140201|2013-12-16 07:30,16,110.14,110.21,109.97,110.03,102
20140201|2013-12-16 08:00,16,109.96,110,109.65,109.74,216
20140201|2013-12-16 08:30,16,109.77,109.89,109.67,109.73,94
20140201|2013-12-16 09:00,16,109.75,109.75,109.48,109.65,128
20140201|2013-12-16 09:30,16,109.64,110.05,109.64,109.85,158
20140201|2013-12-16 10:00,16,109.77,109.93,109.62,109.84,262
20140201|2013-12-16 10:30,16,109.85,110.03,109.69,110.03,113
20140201|2013-12-16 11:00,16,110.01,110.01,109.81,109.92,70
20140201|2013-12-16 11:30,16,109.89,109.93,109.81,109.89,22
20140201|2013-12-16 12:00,16,109.88,109.88,109.69,109.69,32
20140201|2013-12-16 12:30,16,109.74,109.88,109.7,109.78,28
20140201|2013-12-16 13:00,16,109.86,109.86,109.35,109.45,375
20140201|2013-12-16 13:30,16,109.45,109.5,109.23,109.23,52
20140201|2013-12-16 14:00,16,109.15,109.15,109.07,109.1,13
20140201|2013-12-16 14:30,16,109.15,109.2,109.08,109.08,8
20140201|2013-12-16 20:00,17,109.25,109.25,109.25,109.25,1
20140201|2013-12-16 22:30,17,109.33,109.33,109.33,109.33,2
20140201|2013-12-17 00:30,17,109.3,109.3,109.3,109.3,1
20140201|2013-12-17 01:30,17,109.37,109.37,109.37,109.37,1
20140201|2013-12-17 02:00,17,109.12,109.12,108.79,108.92,33
20140201|2013-12-17 02:30,17,108.95,109.17,108.93,108.93,41
20140201|2013-12-17 03:00,17,108.9,108.92,108.64,108.78,43
20140201|2013-12-17 03:30,17,108.79,108.88,108.79,108.83,24
20140201|2013-12-17 04:00,17,108.86,108.87,108.55,108.58,45
20140201|2013-12-17 04:30,17,108.65,108.85,108.65,108.76,15
20140201|2013-12-17 05:00,17,108.75,108.75,108.57,108.57,35
20140201|2013-12-17 05:30,17,108.63,108.67,108.63,108.67,5
20140201|2013-12-17 06:00,17,108.77,108.77,108.77,108.77,2
20140201|2013-12-17 06:30,17,108.76,108.76,108.64,108.65,27
20140201|2013-12-17 07:00,17,108.62,108.79,108.61,108.69,26
20140201|2013-12-17 07:30,17,108.72,108.94,108.65,108.7,111
20140201|2013-12-17 08:00,17,108.66,108.69,108.46,108.54,95
20140201|2013-12-17 08:30,17,108.6,108.87,108.6,108.84,172
20140201|2013-12-17 09:00,17,108.84,108.88,108.49,108.55,125
20140201|2013-12-17 09:30,17,108.58,108.69,108.5,108.6,118
20140201|2013-12-17 10:00,17,108.54,108.61,108.37,108.49,152
20140201|2013-12-17 10:30,17,108.52,108.58,108.38,108.39,98
20140201|2013-12-17 11:00,17,108.41,108.57,108.38,108.57,53
20140201|2013-12-17 11:30,17,108.46,108.48,108.29,108.38,97
20140201|2013-12-17 12:00,17,108.38,108.42,108.22,108.22,55
20140201|2013-12-17 12:30,17,108.3,108.56,108.3,108.33,32
20140201|2013-12-17 13:00,17,108.47,108.57,108.36,108.38,186
20140201|2013-12-17 13:30,17,108.34,108.34,108.24,108.3,33
20140201|2013-12-17 14:00,17,108.29,108.29,108.22,108.24,18
20140201|2013-12-17 14:30,17,108.27,108.34,108.27,108.3,17
20140201|2013-12-17 19:00,18,108.52,108.52,108.52,108.52,1
20140201|2013-12-18 00:30,18,108.37,108.43,108.37,108.43,2
20140201|2013-12-18 01:30,18,108.55,108.55,108.55,108.55,1
20140201|2013-12-18 02:00,18,108.52,108.6,108.49,108.59,13
20140201|2013-12-18 02:30,18,108.58,108.59,108.44,108.45,15
20140201|2013-12-18 03:00,18,108.27,108.34,107.87,107.9,93
20140201|2013-12-18 03:30,18,107.91,107.98,107.81,107.93,34
20140201|2013-12-18 04:00,18,107.96,108.36,107.96,108.29,82
20140201|2013-12-18 04:30,18,108.24,108.54,108.24,108.5,27
20140201|2013-12-18 05:00,18,108.48,108.56,108.39,108.47,58
20140201|2013-12-18 05:30,18,108.48,108.52,108.48,108.5,25
20140201|2013-12-18 06:00,18,108.5,108.5,108.44,108.46,8
20140201|2013-12-18 06:30,18,108.34,108.52,108.34,108.52,8
20140201|2013-12-18 07:00,18,108.51,108.56,108.37,108.43,10
20140201|2013-12-18 07:30,18,108.35,108.46,108.34,108.43,7
20140201|2013-12-18 08:00,18,108.48,108.57,108.3,108.56,51
20140201|2013-12-18 08:30,18,108.57,108.91,108.55,108.76,136
20140201|2013-12-18 09:00,18,108.68,108.68,108.49,108.59,39
20140201|2013-12-18 09:30,18,108.7,109.25,108.56,109.17,276
20140201|2013-12-18 10:00,18,109.19,109.71,109.19,109.38,491
20140201|2013-12-18 10:30,18,109.39,109.49,109.25,109.25,97
20140201|2013-12-18 11:00,18,109.29,109.54,109.29,109.4,87
20140201|2013-12-18 11:30,18,109.47,109.65,109.4,109.41,61
20140201|2013-12-18 12:00,18,109.41,109.42,109.23,109.3,44
20140201|2013-12-18 12:30,18,109.28,109.39,109.24,109.39,32
20140201|2013-12-18 13:00,18,109.22,109.66,108.66,109.62,180
20140201|2013-12-18 13:30,18,109.6,109.64,109.5,109.55,38
20140201|2013-12-18 14:00,18,109.54,109.54,109.42,109.44,20
20140201|2013-12-18 14:30,18,109.54,109.59,109.34,109.34,31
20140201|2013-12-18 15:30,18,109.4,109.4,109.4,109.4,1
20140201|2013-12-18 16:00,18,109.3,109.3,109.3,109.3,1
20140201|2013-12-18 19:00,19,109.13,109.13,109.12,109.12,3
20140201|2013-12-18 20:00,19,109.38,109.38,109.38,109.38,1
20140201|2013-12-18 22:00,19,109.42,109.42,109.42,109.42,1
20140201|2013-12-19 01:00,19,109.4,109.4,109.33,109.33,3
20140201|2013-12-19 02:00,19,109.24,109.42,109.18,109.42,11
20140201|2013-12-19 02:30,19,109.43,109.76,109.42,109.61,71
20140201|2013-12-19 03:00,19,109.55,109.62,109.45,109.6,24
20140201|2013-12-19 03:30,19,109.59,109.59,109.45,109.51,13
20140201|2013-12-19 04:00,19,109.44,109.5,109.44,109.5,14
20140201|2013-12-19 04:30,19,109.53,109.65,109.53,109.65,6
20140201|2013-12-19 05:00,19,109.54,109.54,109.48,109.52,8
20140201|2013-12-19 05:30,19,109.55,109.56,109.48,109.52,11
20140201|2013-12-19 06:00,19,109.59,109.72,109.59,109.69,19
20140201|2013-12-19 06:30,19,109.69,110.25,109.69,110.23,150
20140201|2013-12-19 07:00,19,110.19,110.33,109.97,110,97
20140201|2013-12-19 07:30,19,109.99,110.04,109.49,109.58,157
20140201|2013-12-19 08:00,19,109.56,109.68,109.46,109.64,99
20140201|2013-12-19 08:30,19,109.73,110.21,109.73,109.94,164
20140201|2013-12-19 09:00,19,109.94,110.02,109.85,110.02,44
20140201|2013-12-19 09:30,19,110.03,110.11,109.95,110.1,72
20140201|2013-12-19 10:00,19,110.09,110.52,110.09,110.44,191
20140201|2013-12-19 10:30,19,110.45,110.5,110.38,110.45,86
20140201|2013-12-19 11:00,19,110.38,110.4,110.27,110.36,98
20140201|2013-12-19 11:30,19,110.35,110.52,110.32,110.42,83
20140201|2013-12-19 12:00,19,110.32,110.41,110.18,110.19,30
20140201|2013-12-19 12:30,19,110.19,110.35,110.19,110.35,28
20140201|2013-12-19 13:00,19,110.38,110.42,110.25,110.33,95
20140201|2013-12-19 13:30,19,110.31,110.31,110.12,110.18,47
20140201|2013-12-19 14:00,19,110.17,110.22,110.13,110.16,21
20140201|2013-12-19 14:30,19,110.16,110.16,110.06,110.06,5
20140201|2013-12-19 15:00,19,110.07,110.07,110,110,6
20140201|2013-12-19 20:00,20,109.96,109.96,109.96,109.96,2
20140201|2013-12-19 21:00,20,109.9,109.93,109.9,109.93,3
20140201|2013-12-19 23:00,20,109.88,109.88,109.88,109.88,2
20140201|2013-12-20 00:00,20,109.9,109.9,109.9,109.9,1
20140201|2013-12-20 00:30,20,110,110,110,110,1
20140201|2013-12-20 02:00,20,110.41,110.41,110.39,110.39,8
20140201|2013-12-20 02:30,20,110.38,110.54,110.3,110.54,27
20140201|2013-12-20 03:30,20,110.34,110.41,110.21,110.39,23
20140201|2013-12-20 04:00,20,110.36,110.4,110.27,110.32,21
20140201|2013-12-20 04:30,20,110.56,110.56,110.54,110.54,6
20140201|2013-12-20 05:00,20,110.45,110.52,110.45,110.52,7
20140201|2013-12-20 05:30,20,110.49,110.64,110.49,110.53,22
20140201|2013-12-20 06:00,20,110.6,110.68,110.6,110.68,33
20140201|2013-12-20 06:30,20,110.74,110.85,110.74,110.85,20
20140201|2013-12-20 07:00,20,110.82,110.89,110.66,110.76,34
20140201|2013-12-20 07:30,20,110.75,110.87,110.75,110.85,38
20140201|2013-12-20 08:00,20,110.83,111.18,110.82,110.92,197
20140201|2013-12-20 08:30,20,111.05,111.11,110.87,111.07,163
20140201|2013-12-20 09:00,20,111.01,111.21,110.83,111.15,126
20140201|2013-12-20 09:30,20,111.16,111.35,111.15,111.29,106
20140201|2013-12-20 10:00,20,111.34,111.45,111.21,111.4,285
20140201|2013-12-20 10:30,20,111.38,111.43,111.31,111.42,94
20140201|2013-12-20 11:00,20,111.37,111.63,111.36,111.53,148
20140201|2013-12-20 11:30,20,111.57,111.69,111.46,111.66,139
20140201|2013-12-20 12:00,20,111.57,111.72,111.51,111.58,67
20140201|2013-12-20 12:30,20,111.52,111.73,111.49,111.62,70
20140201|2013-12-20 13:00,20,111.56,111.8,111.44,111.8,89
20140201|2013-12-20 13:30,20,111.78,111.82,111.71,111.8,121
20140201|2013-12-20 14:00,20,111.76,111.85,111.75,111.85,43
20140201|2013-12-20 14:30,20,111.84,111.84,111.74,111.74,6
20140201|2013-12-20 15:00,20,111.78,111.78,111.74,111.74,13
20140201|2013-12-22 18:00,23,112,112,112,112,2
20140201|2013-12-22 18:30,23,111.31,111.31,111.31,111.31,1
20140201|2013-12-22 19:00,23,112,112,112,112,1
20140201|2013-12-22 19:30,23,111.93,111.93,111.83,111.83,4
20140201|2013-12-22 20:30,23,111.8,111.8,111.8,111.8,1
20140201|2013-12-22 21:30,23,111.75,111.75,111.75,111.75,4
20140201|2013-12-23 01:00,23,111.73,111.73,111.73,111.73,1
20140201|2013-12-23 01:30,23,111.8,111.8,111.8,111.8,1
20140201|2013-12-23 02:00,23,111.81,111.82,111.81,111.82,2
20140201|2013-12-23 02:30,23,111.73,111.74,111.28,111.35,10
20140201|2013-12-23 03:00,23,111.46,111.52,111.45,111.52,25
20140201|2013-12-23 03:30,23,111.63,111.63,111.44,111.44,24
20140201|2013-12-23 04:00,23,111.45,111.52,111.45,111.52,3
20140201|2013-12-23 04:30,23,111.49,111.58,111.45,111.49,36
20140201|2013-12-23 05:00,23,111.46,111.52,111.45,111.45,7
20140201|2013-12-23 05:30,23,111.49,111.52,111.45,111.5,14
20140201|2013-12-23 06:00,23,111.44,111.51,111.43,111.51,31
20140201|2013-12-23 06:30,23,111.57,111.57,111.48,111.54,26
20140201|2013-12-23 07:00,23,111.55,111.66,111.54,111.66,14
20140201|2013-12-23 07:30,23,111.65,111.83,111.65,111.83,11
20140201|2013-12-23 08:00,23,111.83,111.87,111.71,111.73,39
20140201|2013-12-23 08:30,23,111.76,111.84,111.71,111.73,31
20140201|2013-12-23 09:00,23,111.75,111.78,111.56,111.56,78
20140201|2013-12-23 09:30,23,111.52,111.61,111.47,111.6,67
20140201|2013-12-23 10:00,23,111.63,111.75,111.47,111.67,220
20140201|2013-12-23 10:30,23,111.69,111.7,111.6,111.65,41
20140201|2013-12-23 11:00,23,111.67,111.7,111.65,111.68,23
20140201|2013-12-23 11:30,23,111.69,111.73,111.66,111.7,39
20140201|2013-12-23 12:00,23,111.67,111.67,111.53,111.53,22
20140201|2013-12-23 12:30,23,111.52,111.58,111.46,111.55,28
20140201|2013-12-23 13:00,23,111.5,111.62,111.3,111.57,121
20140201|2013-12-23 13:30,23,111.59,111.59,111.5,111.57,17
20140201|2013-12-23 14:00,23,111.59,111.59,111.47,111.54,10
20140201|2013-12-23 14:30,23,111.55,111.61,111.5,111.61,44
20140201|2013-12-23 15:00,23,111.54,111.54,111.53,111.53,6
20140201|2013-12-23 19:00,24,111.59,111.59,111.59,111.59,2
20140201|2013-12-23 20:30,24,111.58,111.61,111.58,111.6,9
20140201|2013-12-23 22:30,24,111.44,111.44,111.44,111.44,2
20140201|2013-12-24 02:00,24,111.69,111.69,111.69,111.69,3
20140201|2013-12-24 03:00,24,111.74,111.82,111.69,111.7,51
20140201|2013-12-24 03:30,24,111.68,111.7,111.6,111.62,11
20140201|2013-12-24 04:00,24,111.68,111.84,111.68,111.81,36
20140201|2013-12-24 04:30,24,111.85,111.85,111.83,111.83,2
20140201|2013-12-24 05:00,24,111.87,111.87,111.8,111.84,10
20140201|2013-12-24 05:30,24,111.83,111.86,111.83,111.84,5
20140201|2013-12-24 06:00,24,111.88,111.91,111.63,111.67,52
20140201|2013-12-24 06:30,24,111.72,111.78,111.68,111.76,66
20140201|2013-12-24 07:00,24,111.72,111.74,111.65,111.69,21
20140201|2013-12-24 07:30,24,111.72,111.78,111.72,111.78,6
20140201|2013-12-24 08:00,24,111.78,111.81,111.77,111.81,38
20140201|2013-12-24 08:30,24,111.85,112.06,111.85,112,67
20140201|2013-12-24 09:00,24,111.98,112,111.94,111.97,38
20140201|2013-12-24 09:30,24,111.98,111.98,111.77,111.9,27
20140201|2013-12-24 10:00,24,111.91,111.91,111.91,111.91,1
20140201|2013-12-24 10:30,24,111.93,111.96,111.93,111.96,2
20140201|2013-12-24 11:00,24,112.03,112.03,112.03,112.03,3
20140201|2013-12-24 11:30,24,112.01,112.01,112,112,2
20140201|2013-12-24 12:00,24,111.96,112.01,111.83,111.83,388
20140201|2013-12-24 12:30,24,111.87,111.9,111.82,111.9,13
20140201|2013-12-25 19:00,26,112.02,112.02,112.02,112.02,2
20140201|2013-12-26 01:30,26,111.91,111.91,111.91,111.91,1
20140201|2013-12-26 02:00,26,111.69,111.69,111.67,111.67,2
20140201|2013-12-26 02:30,26,111.64,111.64,111.61,111.63,4
20140201|2013-12-26 03:30,26,111.58,111.58,111.58,111.58,1
20140201|2013-12-26 05:00,26,111.6,111.6,111.6,111.6,1
20140201|2013-12-26 05:30,26,111.47,111.47,111.47,111.47,1
20140201|2013-12-26 07:00,26,111.57,111.67,111.57,111.67,6
20140201|2013-12-26 07:30,26,111.73,111.8,111.68,111.68,6
20140201|2013-12-26 08:00,26,111.81,111.81,111.76,111.76,2
20140201|2013-12-26 08:30,26,111.71,111.71,111.58,111.65,16
20140201|2013-12-26 09:00,26,111.7,111.8,111.7,111.7,22
20140201|2013-12-26 09:30,26,111.77,111.86,111.7,111.86,13
20140201|2013-12-26 10:00,26,111.88,112.02,111.88,111.99,21
20140201|2013-12-26 10:30,26,111.99,112.02,111.96,111.97,6
20140201|2013-12-26 11:00,26,112,112.01,111.95,111.99,6
20140201|2013-12-26 11:30,26,112,112.05,112,112.05,8
20140201|2013-12-26 12:00,26,112.06,112.06,112.03,112.03,7
20140201|2013-12-26 12:30,26,112.02,112.05,112.02,112.05,4
20140201|2013-12-26 13:00,26,111.98,112.05,111.91,111.99,220
20140201|2013-12-26 13:30,26,111.95,111.98,111.94,111.94,23
20140201|2013-12-26 14:00,26,111.99,111.99,111.98,111.98,2
20140201|2013-12-26 14:30,26,112.05,112.06,112.05,112.06,3
20140201|2013-12-26 19:00,27,111.92,111.92,111.92,111.92,2
20140201|2013-12-26 20:00,27,111.79,111.79,111.79,111.79,1
20140201|2013-12-26 21:00,27,111.7,111.7,111.7,111.7,5
20140201|2013-12-26 22:00,27,111.72,111.72,111.71,111.71,6
20140201|2013-12-27 01:00,27,111.64,111.64,111.55,111.55,17
20140201|2013-12-27 02:00,27,111.94,112.02,111.93,112.02,5
20140201|2013-12-27 02:30,27,112.06,112.06,111.91,111.91,2
20140201|2013-12-27 03:00,27,111.86,111.86,111.8,111.83,6
20140201|2013-12-27 03:30,27,111.82,111.82,111.73,111.8,6
20140201|2013-12-27 04:00,27,111.89,111.89,111.79,111.8,14
20140201|2013-12-27 05:00,27,111.77,111.89,111.77,111.89,4
20140201|2013-12-27 05:30,27,111.8,111.85,111.76,111.85,18
20140201|2013-12-27 06:00,27,111.85,111.93,111.85,111.86,16
20140201|2013-12-27 06:30,27,111.86,111.91,111.86,111.88,31
20140201|2013-12-27 07:00,27,111.9,111.96,111.9,111.92,5
20140201|2013-12-27 07:30,27,111.96,111.97,111.9,111.94,11
20140201|2013-12-27 08:00,27,111.93,112.17,111.92,112.12,59
20140201|2013-12-27 08:30,27,112.07,112.15,112.06,112.15,20
20140201|2013-12-27 09:00,27,112.15,112.15,112.07,112.1,11
20140201|2013-12-27 09:30,27,112.08,112.75,112.08,112.58,148
20140201|2013-12-27 10:00,27,112.71,112.8,112.4,112.4,164
20140201|2013-12-27 10:30,27,112.42,112.42,111.76,112,294
20140201|2013-12-27 11:00,27,111.97,112.35,111.91,112.35,57
20140201|2013-12-27 11:30,27,112.32,112.52,112.32,112.48,29
20140201|2013-12-27 12:00,27,112.29,112.42,112.16,112.36,50
20140201|2013-12-27 12:30,27,112.28,112.34,112.23,112.25,63
20140201|2013-12-27 13:00,27,112.25,112.3,112.17,112.18,45
20140201|2013-12-27 13:30,27,112.17,112.22,112.17,112.18,14
20140201|2013-12-27 14:00,27,112.15,112.15,112.15,112.15,1
20140201|2013-12-27 14:30,27,112.11,112.11,112.1,112.11,5
20140201|2013-12-29 22:00,30,112.36,112.36,112.36,112.36,3
20140201|2013-12-29 23:00,30,112.34,112.34,112.34,112.34,1
20140201|2013-12-29 23:30,30,112.35,112.38,112.35,112.38,2
20140201|2013-12-30 00:00,30,112.51,112.51,112.51,112.51,3
20140201|2013-12-30 00:30,30,112.55,112.55,112.55,112.55,1
20140201|2013-12-30 02:00,30,112.47,112.51,112.44,112.44,7
20140201|2013-12-30 03:00,30,112.28,112.29,112.26,112.26,9
20140201|2013-12-30 03:30,30,112.26,112.34,112.17,112.23,19
20140201|2013-12-30 04:00,30,112.23,112.23,112.17,112.17,4
20140201|2013-12-30 04:30,30,112.19,112.19,112.19,112.19,2
20140201|2013-12-30 05:00,30,112.2,112.2,112.2,112.2,1
20140201|2013-12-30 05:30,30,112.1,112.11,112.1,112.11,12
20140201|2013-12-30 06:00,30,111.98,111.98,111.51,111.63,89
20140201|2013-12-30 06:30,30,111.6,111.61,111.47,111.52,66
20140201|2013-12-30 07:00,30,111.59,111.59,110.91,111.24,150
20140201|2013-12-30 07:30,30,111.21,111.35,111.13,111.35,19
20140201|2013-12-30 08:00,30,111.18,111.56,111.18,111.51,66
20140201|2013-12-30 08:30,30,111.52,111.61,111.33,111.41,71
20140201|2013-12-30 09:00,30,111.28,111.32,111.26,111.29,11
20140201|2013-12-30 09:30,30,111.37,111.42,111.33,111.4,13
20140201|2013-12-30 10:00,30,111.45,111.49,111.02,111.02,80
20140201|2013-12-30 10:30,30,111.03,111.16,110.92,111.13,99
20140201|2013-12-30 11:00,30,111.2,111.2,110.9,110.93,74
20140201|2013-12-30 11:30,30,110.91,111.09,110.91,111.06,31
20140201|2013-12-30 12:00,30,111.1,111.14,111.1,111.14,4
20140201|2013-12-30 12:30,30,111.15,111.24,111.14,111.15,35
20140201|2013-12-30 13:00,30,111.09,111.38,111.02,111.17,232
20140201|2013-12-30 13:30,30,111.14,111.2,111.04,111.12,174
20140201|2013-12-30 14:00,30,111.06,111.06,111.02,111.02,37
20140201|2013-12-30 14:30,30,111.03,111.03,110.99,110.99,3
20140201|2013-12-30 21:30,31,111.21,111.21,111.21,111.21,1
20140201|2013-12-30 22:00,31,111.35,111.35,111.35,111.35,2
20140201|2013-12-31 01:30,31,111.15,111.15,111.11,111.11,56
20140201|2013-12-31 02:00,31,111.41,111.41,111.41,111.41,2
20140201|2013-12-31 02:30,31,111.22,111.24,111.22,111.24,3
20140201|2013-12-31 03:00,31,111.43,111.45,111.35,111.35,26
20140201|2013-12-31 03:30,31,111.36,111.39,111.35,111.37,16
20140201|2013-12-31 04:00,31,111.4,111.4,111.32,111.35,27
20140201|2013-12-31 04:30,31,111.36,111.39,111.28,111.33,55
20140201|2013-12-31 05:00,31,111.29,111.29,111.17,111.17,23
20140201|2013-12-31 05:30,31,111.13,111.17,111.02,111.16,39
20140201|2013-12-31 06:00,31,111.05,111.08,110.85,110.85,75
20140201|2013-12-31 06:30,31,110.87,110.98,110.87,110.93,31
20140201|2013-12-31 07:00,31,110.91,110.91,110.83,110.83,11
20140201|2013-12-31 07:30,31,110.93,110.98,110.62,110.67,60
20140201|2013-12-31 08:00,31,110.53,110.65,110.46,110.58,60
20140201|2013-12-31 08:30,31,110.55,110.6,110.51,110.6,20
20140201|2013-12-31 09:00,31,110.7,110.89,110.7,110.86,34
20140201|2013-12-31 09:30,31,110.82,110.82,110.62,110.65,15
20140201|2013-12-31 10:00,31,110.65,110.69,110.63,110.63,13
20140201|2013-12-31 10:30,31,110.57,110.7,110.48,110.7,33
20140201|2013-12-31 11:00,31,110.63,110.75,110.54,110.75,17
20140201|2013-12-31 11:30,31,110.8,110.8,110.76,110.76,4
20140201|2013-12-31 12:00,31,110.59,110.79,110.59,110.78,138
20140201|2013-12-31 12:30,31,110.8,110.8,110.55,110.55,116
20140201|2013-12-31 13:00,31,110.58,110.94,110.42,110.89,156
20140201|2013-12-31 13:30,31,110.86,111,110.84,110.97,56
20140201|2014-01-01 18:00,2,110.8,110.8,110.8,110.8,1
20140201|2014-01-01 23:30,2,111.09,111.09,111.09,111.09,1
20140201|2014-01-02 01:00,2,111.29,111.3,111.28,111.28,10
20140201|2014-01-02 01:30,2,111.28,111.28,111.28,111.28,2
20140201|2014-01-02 02:00,2,111.32,111.32,111.23,111.23,7
20140201|2014-01-02 02:30,2,111.16,111.16,111.14,111.14,4
20140201|2014-01-02 03:30,2,111.01,111.07,110.97,111.05,11
20140201|2014-01-02 04:00,2,111.11,111.19,111.08,111.17,20
20140201|2014-01-02 04:30,2,111.14,111.16,111.12,111.12,6
20140201|2014-01-02 05:00,2,111.09,111.09,110.3,110.35,34
20140201|2014-01-02 05:30,2,110.34,110.43,109.51,109.88,77
20140201|2014-01-02 06:00,2,109.9,110.02,109.83,109.86,81
20140201|2014-01-02 06:30,2,109.85,109.85,109.3,109.5,128
20140201|2014-01-02 07:00,2,109.51,109.88,109.51,109.81,87
20140201|2014-01-02 07:30,2,109.78,109.78,109.44,109.56,67
20140201|2014-01-02 08:00,2,109.49,109.73,109.42,109.48,204
20140201|2014-01-02 08:30,2,109.42,109.59,109.33,109.47,66
20140201|2014-01-02 09:00,2,109.46,109.49,108.82,109,204
20140201|2014-01-02 09:30,2,109.01,109.21,108.9,109.16,76
20140201|2014-01-02 10:00,2,109.11,109.11,108.54,108.57,184
20140201|2014-01-02 10:30,2,108.59,108.72,108.57,108.65,95
20140201|2014-01-02 11:00,2,108.78,108.78,108.52,108.6,136
20140201|2014-01-02 11:30,2,108.69,108.73,108.37,108.56,167
20140201|2014-01-02 12:00,2,108.53,108.53,108.3,108.33,137
20140201|2014-01-02 12:30,2,108.35,108.4,108.14,108.28,79
20140201|2014-01-02 13:00,2,108.32,108.45,107.73,107.75,308
20140201|2014-01-02 13:30,2,107.77,107.87,107.73,107.8,92
20140201|2014-01-02 14:00,2,107.8,107.83,107.79,107.8,15
20140201|2014-01-02 14:30,2,107.7,107.7,107.69,107.69,5
20140201|2014-01-02 15:00,2,107.75,107.83,107.75,107.83,3
20140201|2014-01-02 19:00,3,107.92,107.95,107.92,107.95,6
20140201|2014-01-02 19:30,3,108.17,108.17,108.12,108.13,3
20140201|2014-01-02 20:00,3,108.06,108.06,108.06,108.06,1
20140201|2014-01-02 20:30,3,108.13,108.13,108.13,108.13,1
20140201|2014-01-02 21:00,3,107.94,107.94,107.93,107.93,3
20140201|2014-01-02 23:00,3,107.97,107.97,107.92,107.92,3
20140201|2014-01-03 00:00,3,107.94,107.94,107.8,107.8,5
20140201|2014-01-03 01:00,3,107.93,108.11,107.93,108.11,4
20140201|2014-01-03 01:30,3,108.02,108.2,108.02,108.2,7
20140201|2014-01-03 02:00,3,108.19,108.32,108.15,108.32,25
20140201|2014-01-03 02:30,3,108.39,108.62,108.39,108.62,66
20140201|2014-01-03 03:00,3,108.56,108.61,108.29,108.29,30
20140201|2014-01-03 03:30,3,108.32,108.45,108.3,108.31,20
20140201|2014-01-03 04:00,3,108.25,108.25,108.05,108.1,24
20140201|2014-01-03 04:30,3,107.97,108.26,107.95,108.15,61
20140201|2014-01-03 05:00,3,108.1,108.1,108.07,108.07,5
20140201|2014-01-03 05:30,3,108.11,108.25,108.11,108.18,36
20140201|2014-01-03 06:00,3,108.14,108.14,107.99,107.99,17
20140201|2014-01-03 06:30,3,108.09,108.09,107.98,107.98,50
20140201|2014-01-03 07:00,3,107.95,107.96,107.59,107.64,164
20140201|2014-01-03 07:30,3,107.6,107.77,107.57,107.72,75
20140201|2014-01-03 08:00,3,107.71,108.03,107.67,107.93,162
20140201|2014-01-03 08:30,3,107.95,107.96,107.89,107.94,18
20140201|2014-01-03 09:00,3,107.89,107.9,107.64,107.74,107
20140201|2014-01-03 09:30,3,107.69,107.69,107.08,107.2,191
20140201|2014-01-03 10:00,3,107.33,107.38,106.9,107.01,317
20140201|2014-01-03 10:30,3,107,107.14,106.88,106.93,100
20140201|2014-01-03 11:00,3,106.88,107.14,106.86,107.12,85
20140201|2014-01-03 11:30,3,107.13,107.27,107.09,107.15,77
20140201|2014-01-03 12:00,3,107.2,107.2,106.95,107.07,37
20140201|2014-01-03 12:30,3,107.09,107.09,106.88,107.03,53
20140201|2014-01-03 13:00,3,107.07,107.1,106.78,106.89,227
20140201|2014-01-03 13:30,3,106.89,106.96,106.89,106.95,95
20140201|2014-01-03 14:00,3,106.91,107,106.88,107,26
20140201|2014-01-03 14:30,3,106.96,106.98,106.96,106.97,8
20140201|2014-01-03 15:00,3,106.95,106.97,106.95,106.97,3
20140201|2014-01-05 19:00,6,107.04,107.05,107.04,107.05,2
20140201|2014-01-05 19:30,6,107.06,107.13,107.06,107.13,3
20140201|2014-01-05 23:00,6,107,107,107,107,1
20140201|2014-01-06 00:00,6,107.06,107.06,107.06,107.06,2
20140201|2014-01-06 00:30,6,107.12,107.12,107.12,107.12,1
20140201|2014-01-06 01:30,6,107.24,107.3,107.24,107.3,51
20140201|2014-01-06 02:00,6,107.31,107.4,107.29,107.39,55
20140201|2014-01-06 02:30,6,107.38,107.5,107.38,107.43,13
20140201|2014-01-06 03:00,6,107.42,107.46,107.37,107.44,20
20140201|2014-01-06 03:30,6,107.46,107.66,107.39,107.6,46
20140201|2014-01-06 04:00,6,107.72,107.92,107.66,107.86,39
20140201|2014-01-06 04:30,6,107.83,107.95,107.77,107.85,45
20140201|2014-01-06 05:00,6,107.82,107.85,107.7,107.75,20
20140201|2014-01-06 05:30,6,107.72,107.79,107.72,107.77,17
20140201|2014-01-06 06:00,6,107.76,107.81,107.66,107.66,10
20140201|2014-01-06 06:30,6,107.65,107.84,107.65,107.78,62
20140201|2014-01-06 07:00,6,107.77,107.81,107.74,107.77,14
20140201|2014-01-06 07:30,6,107.64,107.76,107.57,107.73,46
20140201|2014-01-06 08:00,6,107.67,107.67,107.29,107.3,155
20140201|2014-01-06 08:30,6,107.34,107.44,107.21,107.35,151
20140201|2014-01-06 09:00,6,107.36,107.53,107.15,107.28,139
20140201|2014-01-06 09:30,6,107.27,107.29,107.16,107.16,61
20140201|2014-01-06 10:00,6,107.27,107.32,106.96,107,145
20140201|2014-01-06 10:30,6,106.99,107.02,106.73,106.83,178
20140201|2014-01-06 11:00,6,106.85,107.02,106.8,106.86,127
20140201|2014-01-06 11:30,6,106.84,106.9,106.8,106.88,29
20140201|2014-01-06 12:00,6,106.94,107.01,106.92,106.92,21
20140201|2014-01-06 12:30,6,106.98,106.98,106.9,106.9,17
20140201|2014-01-06 13:00,6,106.91,107.12,106.58,106.82,398
20140201|2014-01-06 13:30,6,106.83,107.2,106.81,107.09,81
20140201|2014-01-06 14:00,6,107.11,107.14,107.03,107.05,56
20140201|2014-01-06 14:30,6,107.03,107.13,107.03,107.12,4
20140201|2014-01-06 20:00,7,107.18,107.18,107.18,107.18,1
20140201|2014-01-06 20:30,7,107.22,107.22,107.22,107.22,10
20140201|2014-01-06 22:00,7,107.15,107.15,107.15,107.15,1
20140201|2014-01-07 01:30,7,107.33,107.37,107.32,107.37,9
20140201|2014-01-07 02:00,7,107.27,107.47,107.25,107.47,34
20140201|2014-01-07 02:30,7,107.49,107.49,107.29,107.29,21
20140201|2014-01-07 03:00,7,107.37,107.37,107.21,107.21,23
20140201|2014-01-07 03:30,7,107.1,107.19,107.1,107.19,7
20140201|2014-01-07 04:00,7,107.13,107.13,107.13,107.13,2
20140201|2014-01-07 04:30,7,107.02,107.14,107.02,107.13,21
20140201|2014-01-07 05:00,7,107.21,107.41,107.21,107.41,23
20140201|2014-01-07 05:30,7,107.39,107.39,107.31,107.31,21
20140201|2014-01-07 06:30,7,107.39,107.4,107.31,107.4,17
20140201|2014-01-07 07:00,7,107.33,107.33,107.2,107.26,20
20140201|2014-01-07 07:30,7,107.34,107.34,107.2,107.21,33
20140201|2014-01-07 08:00,7,107.21,107.21,106.91,106.94,93
20140201|2014-01-07 08:30,7,106.97,107.28,106.96,107.19,123
20140201|2014-01-07 09:00,7,107.14,107.17,106.93,107.07,43
20140201|2014-01-07 09:30,7,107.06,107.32,107.06,107.15,87
20140201|2014-01-07 10:00,7,107.15,107.19,106.99,107.19,29
20140201|2014-01-07 10:30,7,107.19,107.71,107.16,107.53,184
20140201|2014-01-07 11:00,7,107.57,107.62,107.36,107.41,49
20140201|2014-01-07 11:30,7,107.36,107.43,107.34,107.43,25
20140201|2014-01-07 12:00,7,107.42,107.53,107.37,107.46,94
20140201|2014-01-07 12:30,7,107.44,107.57,107.34,107.37,81
20140201|2014-01-07 13:00,7,107.34,107.47,107.2,107.31,115
20140201|2014-01-07 13:30,7,107.33,107.42,107.33,107.39,28
20140201|2014-01-07 14:00,7,107.39,107.4,107.34,107.38,7
20140201|2014-01-07 14:30,7,107.35,107.43,107.35,107.41,15
20140201|2014-01-07 15:00,7,107.42,107.43,107.42,107.43,3
20140201|2014-01-07 21:30,8,107.45,107.45,107.45,107.45,2
20140201|2014-01-08 00:00,8,107.45,107.45,107.45,107.45,1
20140201|2014-01-08 01:30,8,107.61,107.7,107.6,107.7,7
20140201|2014-01-08 02:00,8,107.62,107.63,107.5,107.63,18
20140201|2014-01-08 02:30,8,107.52,107.65,107.5,107.62,12
20140201|2014-01-08 03:00,8,107.56,107.56,107.52,107.56,4
20140201|2014-01-08 03:30,8,107.63,107.64,107.43,107.6,14
20140201|2014-01-08 04:00,8,107.51,107.62,107.47,107.62,19
20140201|2014-01-08 04:30,8,107.5,107.5,107.45,107.45,2
20140201|2014-01-08 05:00,8,107.54,107.59,107.54,107.59,4
20140201|2014-01-08 05:30,8,107.56,107.87,107.56,107.83,64
20140201|2014-01-08 06:00,8,107.86,107.92,107.86,107.92,23
20140201|2014-01-08 06:30,8,107.82,107.86,107.82,107.86,8
20140201|2014-01-08 07:00,8,107.82,107.82,107.78,107.78,5
20140201|2014-01-08 07:30,8,107.81,107.81,107.6,107.65,13
20140201|2014-01-08 08:00,8,107.64,107.72,107.55,107.69,60
20140201|2014-01-08 08:30,8,107.68,107.73,107.49,107.5,116
20140201|2014-01-08 09:00,8,107.5,107.63,107.44,107.53,73
20140201|2014-01-08 09:30,8,107.33,107.52,107.01,107.48,302
20140201|2014-01-08 10:00,8,107.46,107.48,107.3,107.39,132
20140201|2014-01-08 10:30,8,107.43,107.74,107.43,107.63,132
20140201|2014-01-08 11:00,8,107.59,107.7,107.58,107.6,51
20140201|2014-01-08 11:30,8,107.58,107.58,107.44,107.44,38
20140201|2014-01-08 12:00,8,107.38,107.38,107.28,107.3,37
20140201|2014-01-08 12:30,8,107.31,107.31,107.2,107.27,36
20140201|2014-01-08 13:00,8,107.3,107.33,107.02,107.13,65
20140201|2014-01-08 13:30,8,107.17,107.32,107.16,107.32,49
20140201|2014-01-08 14:00,8,107.33,107.33,107.23,107.32,14
20140201|2014-01-08 14:30,8,107.3,107.39,107.3,107.39,22
20140201|2014-01-08 15:00,8,107.43,107.47,107.41,107.47,5
20140201|2014-01-08 15:30,8,107.47,107.53,107.47,107.52,10
20140201|2014-01-08 20:30,9,107.51,107.55,107.51,107.55,5
20140201|2014-01-08 22:00,9,107.41,107.41,107.41,107.41,1
20140201|2014-01-08 22:30,9,107.47,107.47,107.46,107.46,4
20140201|2014-01-08 23:00,9,107.49,107.53,107.48,107.53,25
20140201|2014-01-09 02:00,9,107.51,107.51,107.39,107.45,17
20140201|2014-01-09 02:30,9,107.33,107.56,107.33,107.56,11
20140201|2014-01-09 03:00,9,107.55,107.71,107.5,107.67,18
20140201|2014-01-09 03:30,9,107.79,107.79,107.72,107.72,7
20140201|2014-01-09 04:00,9,107.84,107.85,107.83,107.85,44
20140201|2014-01-09 04:30,9,107.87,107.9,107.76,107.76,25
20140201|2014-01-09 05:00,9,107.68,107.77,107.68,107.77,6
20140201|2014-01-09 05:30,9,107.76,107.82,107.76,107.81,13
20140201|2014-01-09 06:00,9,107.83,108.09,107.82,108.08,50
20140201|2014-01-09 06:30,9,108.04,108.15,108.04,108.07,20
20140201|2014-01-09 07:00,9,108,108.16,107.93,108.1,72
20140201|2014-01-09 07:30,9,108.08,108.08,107.83,107.86,63
20140201|2014-01-09 08:00,9,107.84,107.93,107.73,107.84,133
20140201|2014-01-09 08:30,9,107.8,107.83,107.55,107.64,167
20140201|2014-01-09 09:00,9,107.69,107.72,107.56,107.59,90
20140201|2014-01-09 09:30,9,107.64,107.66,107.41,107.48,94
20140201|2014-01-09 10:00,9,107.42,107.45,107.08,107.23,295
20140201|2014-01-09 10:30,9,107.19,107.27,106.99,107.18,113
20140201|2014-01-09 11:00,9,107.19,107.19,106.85,106.92,122
20140201|2014-01-09 11:30,9,106.91,107,106.89,106.89,26
20140201|2014-01-09 12:00,9,106.8,106.98,106.8,106.93,19
20140201|2014-01-09 12:30,9,106.91,106.91,106.55,106.62,113
20140201|2014-01-09 13:00,9,106.54,106.55,106.12,106.37,174
20140201|2014-01-09 13:30,9,106.34,106.6,106.24,106.5,73
20140201|2014-01-09 14:00,9,106.39,106.45,106.35,106.45,34
20140201|2014-01-09 14:30,9,106.43,106.54,106.43,106.54,7
20140201|2014-01-09 15:00,9,106.51,106.54,106.51,106.54,6
20140201|2014-01-09 15:30,9,106.5,106.5,106.5,106.5,1
20140201|2014-01-09 20:00,10,106.7,107.08,106.7,107.08,6
20140201|2014-01-09 21:00,10,106.6,106.61,106.6,106.61,3
20140201|2014-01-10 00:30,10,106.88,106.88,106.88,106.88,2
20140201|2014-01-10 01:00,10,106.88,106.88,106.84,106.84,3
20140201|2014-01-10 01:30,10,106.79,106.79,106.79,106.79,2
20140201|2014-01-10 02:00,10,106.91,107.18,106.84,107.15,44
20140201|2014-01-10 02:30,10,107.09,107.15,106.92,106.92,27
20140201|2014-01-10 03:00,10,106.96,107,106.79,106.79,19
20140201|2014-01-10 03:30,10,106.81,106.82,106.7,106.77,21
20140201|2014-01-10 04:00,10,106.71,106.93,106.71,106.92,8
20140201|2014-01-10 04:30,10,106.94,106.97,106.94,106.97,4
20140201|2014-01-10 05:00,10,106.98,106.98,106.94,106.96,15
20140201|2014-01-10 05:30,10,106.9,106.9,106.85,106.85,16
20140201|2014-01-10 06:00,10,106.82,106.84,106.82,106.84,8
20140201|2014-01-10 06:30,10,106.79,106.84,106.79,106.81,11
20140201|2014-01-10 07:00,10,106.91,107.24,106.91,107.09,72
20140201|2014-01-10 07:30,10,106.84,107.16,106.84,107.07,153
20140201|2014-01-10 08:00,10,107.03,107.03,106.7,106.7,128
20140201|2014-01-10 08:30,10,106.73,106.92,106.63,106.88,57
20140201|2014-01-10 09:00,10,106.8,106.89,106.07,106.13,120
20140201|2014-01-10 09:30,10,106.11,106.47,106.08,106.27,93
20140201|2014-01-10 10:00,10,106.28,106.38,106.05,106.24,223
20140201|2014-01-10 10:30,10,106.22,106.71,106.22,106.63,224
20140201|2014-01-10 11:00,10,106.7,106.96,106.64,106.8,159
20140201|2014-01-10 11:30,10,106.86,107.27,106.86,107.2,165
20140201|2014-01-10 12:00,10,107.24,107.29,106.87,106.97,135
20140201|2014-01-10 12:30,10,106.96,106.96,106.59,106.62,31
20140201|2014-01-10 13:00,10,106.55,107.28,106.48,107.25,194
20140201|2014-01-10 13:30,10,107.27,107.28,107.18,107.25,47
20140201|2014-01-10 14:00,10,107.23,107.46,107.23,107.44,22
20140201|2014-01-10 14:30,10,107.36,107.4,107.36,107.4,3
20140201|2014-01-10 15:00,10,107.4,107.4,107.4,107.4,1
20140201|2014-01-12 17:00,13,107.64,107.77,107.64,107.77,2
20140201|2014-01-12 20:30,13,107.12,107.12,107.09,107.09,3
20140201|2014-01-12 22:30,13,107.08,107.08,107.08,107.08,2
20140201|2014-01-12 23:00,13,107.1,107.1,107.09,107.09,3
20140201|2014-01-13 01:00,13,107.07,107.13,107.07,107.13,2
20140201|2014-01-13 01:30,13,107.16,107.16,107.07,107.07,8
20140201|2014-01-13 02:00,13,107.27,107.27,106.86,106.95,19
20140201|2014-01-13 03:00,13,107.04,107.04,106.92,106.95,12
20140201|2014-01-13 03:30,13,107.01,107.01,107.01,107.01,1
20140201|2014-01-13 04:00,13,106.93,106.93,106.93,106.93,1
20140201|2014-01-13 04:30,13,106.71,106.72,106.62,106.63,23
20140201|2014-01-13 05:00,13,106.71,106.71,106.6,106.6,7
20140201|2014-01-13 05:30,13,106.65,106.79,106.65,106.77,24
20140201|2014-01-13 06:00,13,106.75,106.76,106.74,106.75,8
20140201|2014-01-13 06:30,13,106.79,107.02,106.79,106.96,15
20140201|2014-01-13 07:00,13,106.97,106.97,106.86,106.91,11
20140201|2014-01-13 07:30,13,106.9,106.99,106.81,106.81,20
20140201|2014-01-13 08:00,13,106.74,107.13,106.73,107.07,246
20140201|2014-01-13 08:30,13,107.17,107.23,107,107.03,87
20140201|2014-01-13 09:00,13,107.09,107.15,106.97,107.15,32
20140201|2014-01-13 09:30,13,107.16,107.45,107.07,107.4,152
20140201|2014-01-13 10:00,13,107.4,107.46,107.23,107.24,185
20140201|2014-01-13 10:30,13,107.18,107.25,106.87,106.95,73
20140201|2014-01-13 11:00,13,106.99,107.24,106.94,107.11,68
20140201|2014-01-13 11:30,13,107.11,107.12,107.04,107.04,5
20140201|2014-01-13 12:00,13,106.96,106.96,106.78,106.87,33
20140201|2014-01-13 12:30,13,106.8,107,106.77,106.93,85
20140201|2014-01-13 13:00,13,106.89,106.89,106.67,106.73,74
20140201|2014-01-13 13:30,13,106.74,106.74,106.54,106.64,50
20140201|2014-01-13 14:00,13,106.63,106.67,106.63,106.64,6
20140201|2014-01-13 14:30,13,106.53,106.53,106.52,106.53,3
20140201|2014-01-13 15:00,13,106.54,106.54,106.52,106.52,5
20140201|2014-01-13 19:30,14,106.63,106.63,106.63,106.63,1
20140201|2014-01-14 01:30,14,106.94,106.94,106.87,106.87,3
20140201|2014-01-14 02:00,14,106.8,106.8,106.55,106.71,20
20140201|2014-01-14 02:30,14,106.86,106.87,106.81,106.81,10
20140201|2014-01-14 03:00,14,106.88,106.92,106.8,106.92,26
20140201|2014-01-14 03:30,14,106.89,107.13,106.88,107.01,45
20140201|2014-01-14 04:00,14,107.09,107.09,106.94,106.94,20
20140201|2014-01-14 04:30,14,106.89,106.89,106.68,106.81,13
20140201|2014-01-14 05:00,14,106.77,106.78,106.63,106.63,31
20140201|2014-01-14 05:30,14,106.62,106.81,106.62,106.81,11
20140201|2014-01-14 06:00,14,106.65,106.71,106.65,106.71,9
20140201|2014-01-14 06:30,14,106.62,106.62,106.47,106.59,29
20140201|2014-01-14 07:00,14,106.57,106.58,106.52,106.54,8
20140201|2014-01-14 07:30,14,106.57,106.69,106.57,106.67,22
20140201|2014-01-14 08:00,14,106.77,106.77,106.5,106.64,46
20140201|2014-01-14 08:30,14,106.63,106.85,106.59,106.64,75
20140201|2014-01-14 09:00,14,106.62,106.82,106.62,106.73,76
20140201|2014-01-14 09:30,14,106.64,106.66,106.38,106.38,178
20140201|2014-01-14 10:00,14,106.35,106.36,106.07,106.35,200
20140201|2014-01-14 10:30,14,106.37,106.49,106.23,106.42,82
20140201|2014-01-14 11:00,14,106.51,106.6,106.3,106.3,88
20140201|2014-01-14 11:30,14,106.36,106.46,106.3,106.46,17
20140201|2014-01-14 12:00,14,106.44,106.48,106.35,106.47,14
20140201|2014-01-14 12:30,14,106.38,106.42,106.16,106.26,56
20140201|2014-01-14 13:00,14,106.28,106.62,106.28,106.28,68
20140201|2014-01-14 13:30,14,106.3,106.32,106.21,106.23,20
20140201|2014-01-14 14:00,14,106.15,106.32,106.15,106.32,12
20140201|2014-01-14 14:30,14,106.33,106.37,106.18,106.24,11
20140201|2014-01-14 15:30,14,106.27,106.27,106.27,106.27,6
20140201|2014-01-15 02:00,15,106.26,106.38,106.26,106.38,6
20140201|2014-01-15 02:30,15,106.43,106.43,106.4,106.4,7
20140201|2014-01-15 03:30,15,106.45,106.45,106.45,106.45,5
20140201|2014-01-15 04:00,15,106.41,106.41,106.34,106.35,7
20140201|2014-01-15 04:30,15,106.1,106.13,105.93,105.95,115
20140201|2014-01-15 05:00,15,105.9,106.03,105.83,105.9,116
20140201|2014-01-15 05:30,15,105.87,105.87,105.87,105.87,5
20140201|2014-01-15 06:00,15,105.95,105.95,105.94,105.94,10
20140201|2014-01-15 06:30,15,106.24,106.24,106.11,106.11,7
20140201|2014-01-15 07:00,15,106.15,106.28,106.15,106.2,47
20140201|2014-01-15 07:30,15,106.22,106.25,106.18,106.25,13
20140201|2014-01-15 08:00,15,106.22,106.46,106.08,106.37,69
20140201|2014-01-15 08:30,15,106.44,106.66,106.38,106.6,43
20140201|2014-01-15 09:00,15,106.6,106.81,106.52,106.77,49
20140201|2014-01-15 09:30,15,106.91,107.31,106.89,107.22,62
20140201|2014-01-15 10:00,15,107.32,107.52,107.25,107.48,79
20140201|2014-01-15 10:30,15,107.41,107.41,107.08,107.22,9
20140201|2014-01-15 11:00,15,107.24,107.29,107.15,107.15,13
20140201|2014-01-15 11:30,15,107.14,107.14,107.1,107.1,12
20140201|2014-01-15 12:00,15,107.26,107.27,107.02,107.03,15
20140201|2014-01-15 12:30,15,107.05,107.05,107.05,107.05,8
20140201|2014-01-15 13:00,15,107.04,107.14,107.04,107.13,40
20140201|2014-01-15 13:30,15,107.12,107.14,107.11,107.14,18
20140201|2014-01-15 14:00,15,107.08,107.1,107.07,107.09,15
20140201|2014-01-15 14:30,15,107.11,107.14,107.1,107.14,25
20140201|2014-01-16 01:30,16,106.92,106.92,106.92,106.92,1
20140201|2014-01-16 04:00,16,107.1,107.1,107.1,107.1,1
20140201|2014-01-16 06:00,16,106.74,106.83,106.74,106.83,2
20140201|2014-01-16 07:30,16,106.84,106.84,106.84,106.84,2
20140201|2014-01-16 08:30,16,107,107,107,107,1
20140201|2014-01-16 09:00,16,107.01,107.03,107.01,107.03,8
20140201|2014-01-16 10:00,16,107.05,107.06,107.05,107.06,9
20140201|2014-01-16 11:30,16,107.22,107.25,107.22,107.22,6
20140201|2014-01-16 12:00,16,107.21,107.21,107.2,107.2,5
20140301|2013-03-01 10:30,1,102.92,102.92,102.92,102.92,1
20140301|2013-03-04 10:30,4,102.68,102.68,102.68,102.68,1
20140301|2013-06-10 10:00,10,101.5,101.5,101.46,101.46,3
20140301|2013-06-11 05:30,11,100.79,100.79,100.79,100.79,2
20140301|2013-06-11 06:30,11,100.43,100.43,100.34,100.34,3
20140301|2013-06-11 08:00,11,100.1,100.1,100.1,100.1,1
20140301|2013-06-20 06:00,20,101.97,101.97,101.97,101.97,1
20140301|2013-06-20 06:30,20,102.02,102.02,102.02,102.02,1
20140301|2013-06-20 07:30,20,101.74,101.74,101.74,101.74,1
20140301|2013-06-20 08:00,20,101.59,101.59,101.02,101.13,14
20140301|2013-06-20 08:30,20,101.01,101.12,100.84,100.86,8
20140301|2013-06-20 09:00,20,100.76,100.76,100.52,100.58,3
20140301|2013-06-20 09:30,20,100.48,100.73,100.48,100.73,3
20140301|2013-06-20 10:00,20,100.67,100.67,100.63,100.63,2
20140301|2013-06-20 10:30,20,100.29,100.54,100.29,100.54,2
20140301|2013-06-20 11:00,20,100.59,100.6,100.59,100.6,2
20140301|2013-06-20 12:00,20,100.33,100.34,100.12,100.12,7
20140301|2013-06-20 12:30,20,100.06,100.17,100.06,100.17,2
20140301|2013-06-20 13:00,20,100.22,100.51,100.09,100.09,6
20140301|2013-06-21 03:00,21,100.35,100.61,100.35,100.61,3
20140301|2013-06-21 03:30,21,100.58,100.58,100.58,100.58,1
20140301|2013-06-21 04:00,21,100.69,100.69,100.64,100.64,2
20140301|2013-06-21 06:30,21,100.25,100.25,100.25,100.25,1
20140301|2013-06-21 07:00,21,100.03,100.03,100.03,100.03,1
20140301|2013-06-21 07:30,21,99.85,99.86,99.8,99.8,3
20140301|2013-06-21 08:00,21,99.84,99.84,99.59,99.7,5
20140301|2013-06-21 08:30,21,99.43,99.43,99.16,99.21,4
20140301|2013-06-21 09:30,21,98.46,98.46,98.46,98.46,1
20140301|2013-06-21 10:00,21,98.34,98.34,98.34,98.34,1
20140301|2013-06-21 11:00,21,97.96,97.96,97.96,97.96,1
20140301|2013-06-21 12:30,21,98.39,98.39,98.23,98.23,2
20140301|2013-06-21 13:00,21,98.34,98.34,98.17,98.17,3
20140301|2013-06-24 01:30,24,97.68,97.68,97.62,97.62,2
20140301|2013-06-24 02:00,24,97.56,97.56,97.56,97.56,1
20140301|2013-06-24 02:30,24,98.05,98.05,98.05,98.05,1
20140301|2013-06-24 04:00,24,98.23,98.23,98.23,98.23,1
20140301|2013-06-24 04:30,24,98.39,98.39,98.39,98.39,1
20140301|2013-06-24 06:30,24,98.23,98.23,98.15,98.15,2
20140301|2013-06-24 08:00,24,97.97,97.97,97.97,97.97,1
20140301|2013-06-24 08:30,24,97.83,98.05,97.83,98.05,3
20140301|2013-06-24 09:00,24,97.78,97.78,97.57,97.63,4
20140301|2013-06-24 09:30,24,97.79,97.85,97.79,97.84,3
20140301|2013-06-24 10:00,24,97.66,97.66,97.66,97.66,1
20140301|2013-06-24 11:30,24,98.02,98.02,98.02,98.02,1
20140301|2013-06-25 01:30,25,98.75,98.75,98.75,98.75,1
20140301|2013-06-25 02:30,25,98.99,98.99,98.99,98.99,1
20140301|2013-06-25 03:30,25,99.13,99.13,99.13,99.13,1
20140301|2013-06-25 07:30,25,99.14,99.29,99.14,99.29,3
20140301|2013-06-25 08:00,25,99.05,99.05,99.05,99.05,1
20140301|2013-06-25 08:30,25,99.16,99.16,99.05,99.06,6
20140301|2013-06-26 03:00,26,98.97,98.97,98.96,98.96,2
20140301|2013-06-26 05:00,26,98.92,98.92,98.9,98.9,2
20140301|2013-06-26 06:30,26,99.02,99.02,99.02,99.02,1
20140301|2013-06-26 07:00,26,98.85,98.85,98.85,98.85,1
20140301|2013-06-26 07:30,26,99.01,99.05,98.7,98.7,3
20140301|2013-06-26 08:00,26,98.93,99.22,98.86,99.22,6
20140301|2013-06-26 08:30,26,99.11,99.15,99.11,99.11,4
20140301|2013-06-26 09:00,26,99.18,99.19,99.14,99.14,4
20140301|2013-06-26 09:30,26,98.8,98.8,98.15,98.37,3
20140301|2013-06-26 10:00,26,98.42,98.42,98.42,98.42,1
20140301|2013-06-26 10:30,26,98.53,98.53,98.53,98.53,1
20140301|2013-06-27 06:00,27,99.45,99.58,99.45,99.58,4
20140301|2013-06-27 06:30,27,99.65,99.65,99.61,99.61,2
20140301|2013-06-27 07:00,27,99.71,99.8,99.65,99.78,6
20140301|2013-06-27 07:30,27,99.83,99.83,99.68,99.68,5
20140301|2013-06-27 08:00,27,99.44,99.8,99.37,99.78,6
20140301|2013-06-27 08:30,27,99.67,99.88,99.67,99.8,8
20140301|2013-06-27 09:00,27,99.73,99.81,99.73,99.81,5
20140301|2013-06-27 09:30,27,99.84,99.9,99.76,99.9,3
20140301|2013-06-27 10:00,27,100.03,100.23,99.96,100.23,7
20140301|2013-06-27 10:30,27,100.45,100.68,100.34,100.63,11
20140301|2013-06-27 11:00,27,100.52,100.54,100.44,100.45,4
20140301|2013-06-27 11:30,27,100.4,100.4,100.32,100.32,9
20140301|2013-06-27 12:00,27,100.5,100.5,100.5,100.5,1
20140301|2013-06-28 02:00,28,100.52,100.52,100.52,100.52,1
20140301|2013-06-28 02:30,28,100.6,100.69,100.6,100.69,2
20140301|2013-06-28 03:00,28,100.65,100.65,100.43,100.48,4
20140301|2013-06-28 03:30,28,100.51,100.69,100.51,100.57,5
20140301|2013-06-28 04:00,28,100.52,100.57,100.5,100.57,3
20140301|2013-06-28 05:30,28,100.28,100.28,100.28,100.28,1
20140301|2013-06-28 06:00,28,100.25,100.25,100.25,100.25,1
20140301|2013-06-28 06:30,28,100.35,100.35,100.35,100.35,1
20140301|2013-06-28 07:00,28,100.44,100.44,100.44,100.44,1
20140301|2013-06-28 07:30,28,100.2,100.2,100.2,100.2,1
20140301|2013-06-28 08:30,28,100.61,100.61,100.11,100.11,5
20140301|2013-06-28 09:00,28,100.18,100.35,100.1,100.35,4
20140301|2013-06-28 09:30,28,100.45,100.62,100.4,100.4,5
20140301|2013-06-28 10:00,28,100.42,100.42,99.84,99.86,7
20140301|2013-06-28 11:00,28,100.02,100.02,100.02,100.02,1
20140301|2013-06-28 12:00,28,100.24,100.24,100.24,100.24,1
20140301|2013-06-28 13:00,28,100.32,100.32,100.31,100.31,2
20140301|2013-07-01 02:30,1,99.65,99.65,99.65,99.65,1
20140301|2013-07-01 04:00,1,100.15,100.15,100.15,100.15,1
20140301|2013-07-01 07:30,1,100.21,100.21,100.21,100.21,2
20140301|2013-07-01 08:00,1,100.54,100.54,100.25,100.25,2
20140301|2013-07-01 08:30,1,100.36,100.36,100.36,100.36,1
20140301|2013-07-01 09:00,1,100.52,100.57,100.52,100.57,2
20140301|2013-07-01 09:30,1,100.42,100.43,100.4,100.4,3
20140301|2013-07-01 10:00,1,100.39,100.39,100.12,100.12,4
20140301|2013-07-01 10:30,1,100.18,100.18,99.98,99.98,2
20140301|2013-07-01 11:30,1,99.78,99.78,99.78,99.78,1
20140301|2013-07-01 12:30,1,100.02,100.02,99.93,99.93,2
20140301|2013-07-01 13:00,1,99.96,99.96,99.96,99.96,1
20140301|2013-07-02 02:30,2,100.4,100.4,100.4,100.4,1
20140301|2013-07-02 05:00,2,100.15,100.15,100.15,100.15,1
20140301|2013-07-02 07:00,2,100.35,100.35,100.18,100.18,2
20140301|2013-07-02 07:30,2,100.25,100.25,100.25,100.25,1
20140301|2013-07-02 08:00,2,100.29,100.57,100.29,100.57,4
20140301|2013-07-02 08:30,2,100.67,100.67,100.67,100.67,1
20140301|2013-07-02 09:00,2,100.82,100.82,100.82,100.82,1
20140301|2013-07-02 09:30,2,100.75,100.82,100.75,100.82,2
20140301|2013-07-02 10:00,2,100.65,100.67,100.56,100.67,4
20140301|2013-07-02 10:30,2,100.64,100.64,100.56,100.56,3
20140301|2013-07-02 11:00,2,100.53,100.53,100.51,100.51,2
20140301|2013-07-02 11:30,2,100.56,100.61,100.56,100.57,3
20140301|2013-07-02 12:00,2,100.43,100.43,100.43,100.43,1
20140301|2013-07-02 12:30,2,100.64,100.79,100.62,100.79,4
20140301|2013-07-02 13:00,2,100.92,100.93,100.92,100.93,3
20140301|2013-07-03 02:30,3,101.4,101.4,101.4,101.4,1
20140301|2013-07-03 03:00,3,101.52,101.52,101.52,101.52,1
20140301|2013-07-03 03:30,3,101.43,101.43,101.39,101.39,2
20140301|2013-07-03 04:30,3,101.45,101.45,101.4,101.4,2
20140301|2013-07-03 05:00,3,101.44,101.44,101.44,101.44,1
20140301|2013-07-03 05:30,3,101.37,101.37,101.37,101.37,1
20140301|2013-07-03 06:30,3,101.84,101.84,101.78,101.78,3
20140301|2013-07-03 07:00,3,101.8,101.99,101.8,101.99,2
20140301|2013-07-03 07:30,3,102.15,102.15,102.04,102.04,4
20140301|2013-07-03 08:30,3,102.03,102.03,102.03,102.03,1
20140301|2013-07-03 09:00,3,101.91,101.91,101.79,101.79,2
20140301|2013-07-03 09:30,3,102.01,102.19,101.95,102.13,8
20140301|2013-07-04 02:30,5,101.94,101.94,101.94,101.94,1
20140301|2013-07-04 03:00,5,101.87,101.87,101.87,101.87,2
20140301|2013-07-04 03:30,5,101.9,101.9,101.73,101.73,2
20140301|2013-07-04 04:30,5,101.59,101.59,101.59,101.59,1
20140301|2013-07-04 06:00,5,101.63,101.63,101.63,101.63,1
20140301|2013-07-04 08:00,5,101.69,101.69,101.68,101.68,2
20140301|2013-07-04 08:30,5,101.82,101.82,101.82,101.82,1
20140301|2013-07-04 09:00,5,101.73,101.73,101.73,101.73,1
20140301|2013-07-05 04:00,5,101.81,101.81,101.81,101.81,1
20140301|2013-07-05 04:30,5,101.65,101.65,101.65,101.65,1
20140301|2013-07-05 05:00,5,101.7,101.7,101.7,101.7,1
20140301|2013-07-05 05:30,5,101.94,101.94,101.94,101.94,1
20140301|2013-07-05 06:00,5,102.69,102.69,102.4,102.4,3
20140301|2013-07-05 06:30,5,102.37,102.41,102.37,102.41,2
20140301|2013-07-05 07:00,5,102.34,102.61,102.34,102.61,3
20140301|2013-07-05 07:30,5,102.64,102.84,102.64,102.83,3
20140301|2013-07-05 08:00,5,102.39,102.39,102.39,102.39,1
20140301|2013-07-05 08:30,5,102.32,102.39,102.27,102.39,4
20140301|2013-07-05 09:30,5,102.52,102.52,102.5,102.5,2
20140301|2013-07-05 10:00,5,102.67,102.67,102.67,102.67,1
20140301|2013-07-05 11:00,5,103.08,103.08,103.08,103.08,1
20140301|2013-07-08 03:00,8,102.76,102.76,102.76,102.76,1
20140301|2013-07-08 05:00,8,103.02,103.02,103.02,103.02,1
20140301|2013-07-08 05:30,8,103,103,103,103,1
20140301|2013-07-08 06:00,8,102.9,102.9,102.9,102.9,1
20140301|2013-07-08 07:00,8,102.93,102.93,102.93,102.93,1
20140301|2013-07-08 07:30,8,102.79,102.79,102.79,102.79,1
20140301|2013-07-08 08:00,8,102.96,102.96,102.96,102.96,2
20140301|2013-07-08 08:30,8,102.77,102.77,102.77,102.77,2
20140301|2013-07-08 09:30,8,103.16,103.16,103.08,103.08,2
20140301|2013-07-08 11:30,8,103.34,103.34,103.34,103.34,1
20140301|2013-07-08 12:00,8,103.36,103.36,103.16,103.16,3
20140301|2013-07-08 12:30,8,103.24,103.24,103.04,103.04,2
20140301|2013-07-09 07:00,9,103.18,103.18,102.96,102.96,3
20140301|2013-07-09 07:30,9,103.02,103.05,103.02,103.05,2
20140301|2013-07-09 08:30,9,103.19,103.19,103.19,103.19,1
20140301|2013-07-09 09:00,9,103.21,103.36,103.21,103.36,2
20140301|2013-07-09 09:30,9,103.1,103.15,103.08,103.15,3
20140301|2013-07-09 10:00,9,103.22,103.39,103.22,103.39,2
20140301|2013-07-09 10:30,9,103.26,103.28,103.26,103.28,2
20140301|2013-07-10 01:00,10,103.65,103.65,103.65,103.65,1
20140301|2013-07-10 03:00,10,103.85,103.85,103.85,103.85,1
20140301|2013-07-10 04:00,10,103.81,103.81,103.81,103.81,1
20140301|2013-07-10 05:30,10,103.82,103.82,103.82,103.82,2
20140301|2013-07-10 06:30,10,103.87,103.88,103.87,103.88,2
20140301|2013-07-10 07:30,10,103.93,103.93,103.93,103.93,1
20140301|2013-07-10 08:00,10,104.14,104.14,103.98,103.98,30
20140301|2013-07-10 08:30,10,103.94,103.99,103.88,103.88,4
20140301|2013-07-10 09:00,10,103.83,103.83,103.51,103.51,3
20140301|2013-07-10 09:30,10,103.65,103.75,103.65,103.75,2
20140301|2013-07-10 10:00,10,103.96,103.96,103.87,103.87,4
20140301|2013-07-10 10:30,10,103.82,103.85,103.62,103.78,5
20140301|2013-07-10 12:00,10,103.91,103.91,103.91,103.91,1
20140301|2013-07-10 12:30,10,103.86,103.86,103.8,103.85,4
20140301|2013-07-10 13:00,10,103.81,103.96,103.78,103.94,5
20140301|2013-07-11 00:30,11,104.16,104.16,104.16,104.16,1
20140301|2013-07-11 07:00,11,103.99,103.99,103.84,103.84,2
20140301|2013-07-11 07:30,11,104.04,104.04,104.04,104.04,1
20140301|2013-07-11 08:00,11,104.14,104.14,103.93,103.93,2
20140301|2013-07-11 08:30,11,103.99,104.06,103.95,104.01,5
20140301|2013-07-11 09:00,11,104.01,104.01,103.8,103.8,3
20140301|2013-07-11 09:30,11,103.97,103.97,103.78,103.78,3
20140301|2013-07-11 10:00,11,103.58,103.8,103.53,103.8,4
20140301|2013-07-11 10:30,11,103.58,103.58,103.56,103.56,2
20140301|2013-07-11 11:00,11,103.45,103.45,103.29,103.29,2
20140301|2013-07-12 04:30,12,103.8,103.8,103.8,103.8,1
20140301|2013-07-12 05:00,12,103.75,103.75,103.75,103.75,1
20140301|2013-07-12 08:00,12,104.02,104.02,104.02,104.02,1
20140301|2013-07-12 09:00,12,103.97,104.18,103.97,104.02,5
20140301|2013-07-12 09:30,12,103.95,103.95,103.95,103.95,1
20140301|2013-07-12 10:30,12,104.16,104.19,104.16,104.19,2
20140301|2013-07-12 11:00,12,104.18,104.18,104.18,104.18,1
20140301|2013-07-12 11:30,12,104.26,104.43,104.1,104.1,4
20140301|2013-07-15 01:30,15,104.53,104.53,104.53,104.53,1
20140301|2013-07-15 04:00,15,104.14,104.14,104.14,104.14,1
20140301|2013-07-15 05:00,15,103.88,103.88,103.88,103.88,1
20140301|2013-07-15 07:00,15,103.85,103.85,103.85,103.85,1
20140301|2013-07-15 07:30,15,103.83,103.87,103.72,103.87,5
20140301|2013-07-15 08:30,15,104.32,104.38,104.32,104.38,2
20140301|2013-07-15 09:00,15,104.29,104.3,104.27,104.27,5
20140301|2013-07-15 10:00,15,104.15,104.35,104.15,104.35,3
20140301|2013-07-15 10:30,15,104.37,104.37,104.37,104.37,1
20140301|2013-07-15 11:00,15,104.4,104.4,104.4,104.4,1
20140301|2013-07-16 04:00,16,104.65,104.67,104.61,104.67,3
20140301|2013-07-16 04:30,16,104.64,104.64,104.64,104.64,1
20140301|2013-07-16 06:30,16,104.91,104.96,104.88,104.88,3
20140301|2013-07-16 07:00,16,104.81,104.81,104.81,104.81,1
20140301|2013-07-16 07:30,16,104.7,104.7,104.7,104.7,1
20140301|2013-07-16 08:00,16,104.62,104.62,104.62,104.62,1
20140301|2013-07-16 08:30,16,104.44,104.48,104.44,104.48,2
20140301|2013-07-16 09:00,16,104.67,104.67,104.38,104.38,4
20140301|2013-07-16 09:30,16,104.36,104.36,104.12,104.12,4
20140301|2013-07-16 10:00,16,104.28,104.37,104.28,104.37,2
20140301|2013-07-16 10:30,16,104.57,104.57,104.49,104.49,2
20140301|2013-07-16 11:00,16,104.38,104.38,104.38,104.38,1
20140301|2013-07-16 11:30,16,104.37,104.48,104.37,104.48,2
20140301|2013-07-16 13:00,16,104.6,104.6,104.6,104.6,1
20140301|2013-07-16 13:30,16,104.41,104.41,104.34,104.34,2
20140301|2013-07-17 06:00,17,104.24,104.24,104.24,104.24,1
20140301|2013-07-17 07:30,17,104.38,104.6,104.37,104.6,3
20140301|2013-07-17 08:00,17,104.65,104.65,104.54,104.58,5
20140301|2013-07-17 08:30,17,104.37,104.37,104.37,104.37,1
20140301|2013-07-17 09:00,17,104.56,104.56,104.56,104.56,1
20140301|2013-07-17 09:30,17,104.5,104.67,104.32,104.67,8
20140301|2013-07-17 10:00,17,104.83,104.83,104.83,104.83,1
20140301|2013-07-18 04:00,18,104.52,104.52,104.52,104.52,1
20140301|2013-07-18 07:30,18,104.63,104.63,104.63,104.63,1
20140301|2013-07-18 08:00,18,104.75,104.75,104.75,104.75,1
20140301|2013-07-18 09:00,18,104.83,104.94,104.83,104.94,4
20140301|2013-07-18 09:30,18,105.01,105.01,104.99,104.99,2
20140301|2013-07-18 10:00,18,104.83,104.83,104.83,104.83,1
20140301|2013-07-18 10:30,18,104.87,104.87,104.87,104.87,1
20140301|2013-07-22 03:00,22,104.34,104.35,104.34,104.35,2
20140301|2013-07-22 03:30,22,104.27,104.27,104.18,104.18,2
20140301|2013-07-22 04:30,22,104.28,104.28,104.28,104.28,1
20140301|2013-07-22 05:00,22,104.23,104.23,104.23,104.23,1
20140301|2013-07-22 05:30,22,104.27,104.27,104.27,104.27,1
20140301|2013-07-22 06:00,22,104.24,104.24,104.24,104.24,1
20140301|2013-07-22 07:00,22,104.16,104.16,104.16,104.16,1
20140301|2013-07-22 08:00,22,104.37,104.37,104.36,104.36,2
20140301|2013-07-22 08:30,22,104.32,104.32,104.17,104.17,3
20140301|2013-07-22 09:00,22,103.85,103.85,103.85,103.85,1
20140301|2013-07-22 09:30,22,103.75,103.75,103.75,103.75,1
20140301|2013-07-22 10:00,22,103.71,103.71,103.59,103.62,5
20140301|2013-07-22 10:30,22,103.73,103.73,103.66,103.66,3
20140301|2013-07-22 11:30,22,103.7,103.77,103.7,103.77,3
20140301|2013-07-22 12:00,22,103.86,103.86,103.86,103.86,1
20140301|2013-07-22 12:30,22,103.75,103.75,103.75,103.75,1
20140301|2013-07-22 13:00,22,103.75,103.75,103.75,103.75,1
20140301|2013-07-23 02:30,23,103.73,103.73,103.73,103.73,1
20140301|2013-07-23 03:00,23,103.71,103.71,103.71,103.71,1
20140301|2013-07-23 03:30,23,103.73,103.77,103.73,103.77,3
20140301|2013-07-23 04:00,23,103.64,103.64,103.64,103.64,1
20140301|2013-07-23 06:00,23,103.77,103.77,103.7,103.7,2
20140301|2013-07-23 06:30,23,103.96,103.96,103.96,103.96,1
20140301|2013-07-23 07:00,23,103.85,103.85,103.85,103.85,1
20140301|2013-07-23 07:30,23,104.07,104.12,104.07,104.12,2
20140301|2013-07-23 08:00,23,104.29,104.29,104.29,104.29,1
20140301|2013-07-23 08:30,23,104.15,104.15,104.02,104.02,3
20140301|2013-07-23 09:00,23,104.2,104.25,104.17,104.17,5
20140301|2013-07-23 09:30,23,104.17,104.19,104.17,104.19,3
20140301|2013-07-23 10:00,23,104.22,104.22,104.18,104.18,2
20140301|2013-07-24 04:00,24,103.99,103.99,103.99,103.99,1
20140301|2013-07-24 04:30,24,103.94,103.94,103.92,103.92,2
20140301|2013-07-24 06:00,24,104.01,104.01,104.01,104.01,1
20140301|2013-07-24 07:00,24,103.84,103.84,103.75,103.78,6
20140301|2013-07-24 07:30,24,103.61,103.61,103.57,103.57,2
20140301|2013-07-24 08:00,24,103.63,103.67,103.61,103.61,3
20140301|2013-07-24 08:30,24,103.69,103.69,103.69,103.69,1
20140301|2013-07-24 09:00,24,103.59,103.66,103.58,103.66,3
20140301|2013-07-24 09:30,24,103.77,103.86,103.73,103.85,8
20140301|2013-07-24 10:00,24,103.76,103.76,103.56,103.6,5
20140301|2013-07-24 10:30,24,103.56,103.56,103.52,103.52,2
20140301|2013-07-25 09:00,25,103.28,103.28,103.27,103.27,3
20140301|2013-07-31 10:00,31,103.42,103.42,103.42,103.42,1
20140301|2013-08-01 05:30,1,105.08,105.08,105.08,105.08,2
20140301|2013-08-06 11:00,6,103.94,104.01,103.94,103.94,27
20140301|2013-08-08 04:00,8,102.97,102.97,102.97,102.97,1
20140301|2013-08-08 13:30,8,102.59,102.59,102.59,102.59,1
20140301|2013-08-12 13:30,12,104.81,104.84,104.78,104.78,25
20140301|2013-08-13 03:30,13,105.27,105.27,105.27,105.27,1
20140301|2013-08-13 04:00,13,105.4,105.4,105.4,105.4,2
20140301|2013-08-13 05:30,13,105.18,105.18,105.08,105.08,2
20140301|2013-08-13 06:00,13,105.13,105.13,105.13,105.13,1
20140301|2013-08-13 06:30,13,105.12,105.12,105.12,105.12,1
20140301|2013-08-13 07:00,13,105.28,105.28,105.26,105.26,2
20140301|2013-08-13 07:30,13,105.08,105.08,105.08,105.08,1
20140301|2013-08-13 08:00,13,105.08,105.08,104.87,105,5
20140301|2013-08-13 08:30,13,104.85,104.85,104.85,104.85,1
20140301|2013-08-13 09:00,13,104.84,104.91,104.76,104.91,4
20140301|2013-08-13 09:30,13,105.01,105.24,105.01,105.24,3
20140301|2013-08-13 10:00,13,105.23,105.27,105.13,105.13,4
20140301|2013-08-13 11:00,13,104.91,104.91,104.91,104.91,1
20140301|2013-08-13 12:00,13,105.23,105.25,105.18,105.18,4
20140301|2013-08-13 12:30,13,105.24,105.45,105.24,105.44,26
20140301|2013-08-13 13:00,13,105.4,105.57,105.4,105.42,8
20140301|2013-08-13 13:30,13,105.33,105.33,105.33,105.33,1
20140301|2013-08-14 03:00,14,105.12,105.12,105.12,105.12,1
20140301|2013-08-14 03:30,14,104.89,104.89,104.89,104.89,1
20140301|2013-08-14 04:00,14,104.83,104.83,104.83,104.83,1
20140301|2013-08-14 05:00,14,104.76,104.76,104.76,104.76,1
20140301|2013-08-14 06:30,14,104.69,104.93,104.69,104.93,3
20140301|2013-08-14 08:00,14,105,105,104.86,104.86,3
20140301|2013-08-14 10:00,14,105.02,105.14,104.97,105.14,3
20140301|2013-08-15 02:00,15,105.85,105.87,105.76,105.76,4
20140301|2013-08-15 02:30,15,105.84,105.84,105.84,105.84,1
20140301|2013-08-15 03:00,15,105.9,106.29,105.9,106.25,6
20140301|2013-08-15 05:30,15,106.15,106.15,106.1,106.13,3
20140301|2013-08-15 07:30,15,105.92,106.07,105.69,106.07,4
20140301|2013-08-15 08:00,15,106.04,106.17,106.02,106.17,5
20140301|2013-08-15 08:30,15,106.07,106.07,105.81,105.81,3
20140301|2013-08-15 09:00,15,105.82,105.82,105.57,105.81,6
20140301|2013-08-15 09:30,15,105.93,106.05,105.91,106.05,4
20140301|2013-08-15 10:00,15,106.15,106.29,106.15,106.29,11
20140301|2013-08-16 03:00,16,106.11,106.11,106.11,106.11,1
20140301|2013-08-16 03:30,16,105.96,105.98,105.96,105.98,2
20140301|2013-08-16 04:00,16,106.02,106.02,106.02,106.02,1
20140301|2013-08-16 04:30,16,105.97,105.97,105.97,105.97,1
20140301|2013-08-16 06:00,16,106.37,106.37,106.37,106.37,1
20140301|2013-08-16 08:30,16,106.43,106.51,106.43,106.46,5
20140301|2013-08-16 09:00,16,106.38,106.38,106.38,106.38,1
20140301|2013-08-16 09:30,16,106.38,106.38,106.38,106.38,1
20140301|2013-08-16 10:00,16,106.5,106.52,106.5,106.52,2
20140301|2013-08-16 10:30,16,106.58,106.58,106.58,106.58,1
20140301|2013-08-16 11:00,16,106.17,106.17,105.68,105.68,5
20140301|2013-08-16 11:30,16,105.85,106.08,105.85,106.08,2
20140301|2013-08-16 12:00,16,105.82,105.82,105.82,105.82,1
20140301|2013-08-16 13:00,16,106.36,106.36,106.36,106.36,1
20140301|2013-08-19 02:00,19,106.12,106.12,106.12,106.12,1
20140301|2013-08-19 03:00,19,106.36,106.39,106.35,106.39,3
20140301|2013-08-19 04:00,19,106.41,106.41,106.41,106.41,1
20140301|2013-08-19 04:30,19,106.4,106.4,106.38,106.38,2
20140301|2013-08-19 05:00,19,106.45,106.45,106.45,106.45,1
20140301|2013-08-19 07:00,19,106.4,106.41,106.35,106.35,6
20140301|2013-08-19 07:30,19,106.35,106.35,106.13,106.13,31
20140301|2013-08-19 08:00,19,106.08,106.59,106.08,106.59,88
20140301|2013-08-19 08:30,19,106.6,106.6,106.57,106.57,2
20140301|2013-08-19 09:00,19,106.7,106.7,106.68,106.7,39
20140301|2013-08-19 09:30,19,106.69,106.79,106.69,106.77,5
20140301|2013-08-19 10:00,19,106.79,106.79,106.57,106.57,5
20140301|2013-08-20 02:00,20,105.2,105.2,105.2,105.2,1
20140301|2013-08-20 03:30,20,105.31,105.31,105.31,105.31,1
20140301|2013-08-20 07:30,20,105.56,105.56,105.47,105.47,2
20140301|2013-08-20 08:00,20,105.29,105.43,105.29,105.43,3
20140301|2013-08-20 08:30,20,105.33,105.57,105.31,105.57,5
20140301|2013-08-20 09:00,20,105.62,105.62,105.62,105.62,1
20140301|2013-08-20 09:30,20,105.77,105.77,105.76,105.76,2
20140301|2013-08-20 10:00,20,105.97,105.97,105.97,105.97,1
20140301|2013-08-20 10:30,20,106.21,106.21,106.21,106.21,2
20140301|2013-08-21 06:30,21,105.79,106.01,105.79,105.97,3
20140301|2013-08-21 08:00,21,106.04,106.04,105.99,105.99,2
20140301|2013-08-21 08:30,21,105.91,105.91,105.76,105.84,9
20140301|2013-08-21 09:00,21,106.01,106.01,106.01,106.01,1
20140301|2013-08-21 09:30,21,105.85,106.3,105.85,106.22,8
20140301|2013-08-21 10:00,21,106.13,106.13,105.93,106.04,5
20140301|2013-08-21 10:30,21,106.06,106.06,106.06,106.06,1
20140301|2013-08-21 11:00,21,106.21,106.21,105.98,105.98,3
20140301|2013-08-21 11:30,21,106.08,106.08,106.08,106.08,1
20140301|2013-08-21 12:00,21,106.23,106.23,106.21,106.21,2
20140301|2013-08-21 12:30,21,106.2,106.2,106.18,106.18,3
20140301|2013-08-21 13:00,21,106.11,106.11,105.98,105.98,3
20140301|2013-08-22 02:00,22,105.97,105.97,105.97,105.97,1
20140301|2013-08-22 02:30,22,106.12,106.14,106.12,106.14,2
20140301|2013-08-22 03:00,22,106.3,106.3,106.18,106.18,2
20140301|2013-08-22 03:30,22,106.29,106.29,106.23,106.23,2
20140301|2013-08-22 04:30,22,106.14,106.14,106.14,106.14,1
20140301|2013-08-22 05:30,22,106.11,106.11,106.11,106.11,1
20140301|2013-08-22 06:00,22,106.27,106.27,106.27,106.27,1
20140301|2013-08-22 08:00,22,106.22,106.25,106.19,106.19,3
20140301|2013-08-22 08:30,22,106.2,106.2,106.2,106.2,1
20140301|2013-08-22 09:00,22,106.12,106.12,106.12,106.12,1
20140301|2013-08-22 09:30,22,106.33,106.33,106.07,106.16,5
20140301|2013-08-22 10:00,22,106.08,106.1,105.98,105.98,4
20140301|2013-08-22 10:30,22,106.2,106.2,105.88,105.9,7
20140301|2013-08-22 11:00,22,106.04,106.04,106.04,106.04,2
20140301|2013-08-22 11:30,22,105.89,105.9,105.77,105.79,12
20140301|2013-08-22 12:00,22,105.81,105.97,105.81,105.97,13
20140301|2013-08-22 12:30,22,106.08,106.09,105.97,106.03,16
20140301|2013-08-22 13:00,22,106.05,106.2,106.05,106.2,6
20140301|2013-08-23 02:30,23,106.14,106.14,106.14,106.14,1
20140301|2013-08-23 03:00,23,106.21,106.29,106.21,106.27,3
20140301|2013-08-23 05:00,23,106.16,106.19,106.16,106.19,2
20140301|2013-08-23 06:00,23,106.22,106.22,106.22,106.22,1
20140301|2013-08-23 06:30,23,106.31,106.31,106.31,106.31,1
20140301|2013-08-23 07:00,23,106.32,106.33,106.32,106.33,2
20140301|2013-08-23 08:00,23,106.33,106.37,106.33,106.37,2
20140301|2013-08-23 08:30,23,106.45,106.45,106.13,106.13,11
20140301|2013-08-23 09:00,23,106.14,106.18,106.14,106.18,3
20140301|2013-08-23 09:30,23,106.34,107.13,106.34,106.89,35
20140301|2013-08-23 10:00,23,106.78,107.02,106.78,106.86,9
20140301|2013-08-23 11:00,23,106.97,106.98,106.78,106.78,7
20140301|2013-08-23 13:00,23,106.85,106.85,106.85,106.85,1
20140301|2013-08-27 04:30,27,107.05,107.23,107.04,107.19,4
20140301|2013-08-27 05:00,27,107.21,107.21,107.1,107.12,7
20140301|2013-08-27 05:30,27,107.17,107.21,107.14,107.2,6
20140301|2013-08-27 06:00,27,107.2,107.53,107.2,107.53,5
20140301|2013-08-27 06:30,27,107.8,107.8,107.78,107.78,2
20140301|2013-08-27 07:00,27,107.96,108.07,107.9,107.9,3
20140301|2013-08-27 07:30,27,107.74,107.87,107.74,107.87,4
20140301|2013-08-27 08:00,27,107.92,108.17,107.92,108.1,15
20140301|2013-08-27 08:30,27,108.36,108.36,108.35,108.35,39
20140301|2013-08-27 10:30,27,108.95,108.95,108.94,108.94,6
20140301|2013-08-27 12:00,27,108.9,108.9,108.9,108.9,32
20140301|2013-08-27 13:00,27,108.93,108.93,108.93,108.93,2
20140301|2013-08-27 14:30,27,109.13,109.13,109.13,109.13,1
20140301|2013-08-27 22:00,28,110.84,110.84,110.84,110.84,1
20140301|2013-08-28 02:00,28,110.18,110.18,110.07,110.07,2
20140301|2013-08-28 02:30,28,110.14,110.19,110.05,110.19,4
20140301|2013-08-28 03:00,28,110.22,110.22,109.91,109.95,5
20140301|2013-08-28 03:30,28,109.95,110.05,109.84,109.94,6
20140301|2013-08-28 04:00,28,109.72,109.72,109.64,109.64,2
20140301|2013-08-28 04:30,28,109.83,109.88,109.83,109.88,2
20140301|2013-08-28 05:30,28,109.77,109.77,109.76,109.76,2
20140301|2013-08-28 06:00,28,109.83,109.83,109.83,109.83,1
20140301|2013-08-28 06:30,28,109.87,110.09,109.87,109.93,4
20140301|2013-08-28 07:00,28,109.99,110.21,109.99,110.21,3
20140301|2013-08-28 07:30,28,110.23,110.55,110.21,110.52,6
20140301|2013-08-28 08:00,28,109.4,109.44,109.4,109.44,2
20140301|2013-08-28 08:30,28,109.94,110.02,109.82,109.88,5
20140301|2013-08-28 10:30,28,110.03,110.1,109.97,109.97,3
20140301|2013-08-28 11:00,28,110.03,110.03,109.89,109.89,2
20140301|2013-08-28 11:30,28,109.9,109.9,109.9,109.9,1
20140301|2013-08-29 01:00,29,109.59,109.79,109.59,109.79,2
20140301|2013-08-29 02:00,29,109.73,109.73,109.41,109.41,2
20140301|2013-08-29 02:30,29,109.39,109.39,109.25,109.25,2
20140301|2013-08-29 04:00,29,109.76,109.92,109.76,109.92,4
20140301|2013-08-29 04:30,29,109.79,109.82,109.79,109.82,2
20140301|2013-08-29 05:00,29,109.99,110.03,109.87,109.87,3
20140301|2013-08-29 05:30,29,110.18,110.18,109.97,109.97,3
20140301|2013-08-29 06:00,29,109.86,109.86,109.86,109.86,1
20140301|2013-08-29 06:30,29,109.81,109.84,109.81,109.84,3
20140301|2013-08-29 07:00,29,109.82,110.1,109.82,110.1,5
20140301|2013-08-30 03:00,30,109.23,109.23,109.23,109.23,1
20140301|2013-08-30 04:30,30,108.77,108.77,108.77,108.77,1
20140301|2013-08-30 05:00,30,108.78,108.79,108.78,108.79,2
20140301|2013-08-30 06:00,30,109.03,109.08,109.03,109.08,2
20140301|2013-08-30 07:30,30,108.65,108.71,108.65,108.71,2
20140301|2013-08-30 08:00,30,108.99,109,108.99,109,2
20140301|2013-08-30 09:00,30,109.01,109.19,109.01,109.13,4
20140301|2013-08-30 10:00,30,109,109,108.85,108.95,3
20140301|2013-08-30 10:30,30,108.61,108.61,108.12,108.12,2
20140301|2013-08-30 11:30,30,107.72,107.72,107.69,107.69,2
20140301|2013-09-02 02:30,3,107.71,107.71,107.71,107.71,1
20140301|2013-09-02 03:00,3,107.65,107.65,107.65,107.65,1
20140301|2013-09-02 04:00,3,107.41,107.64,107.34,107.64,21
20140301|2013-09-02 04:30,3,107.71,107.84,107.71,107.84,3
20140301|2013-09-02 05:00,3,107.9,107.9,107.9,107.9,1
20140301|2013-09-02 05:30,3,107.99,107.99,107.99,107.99,1
20140301|2013-09-02 06:30,3,108.14,108.14,108.14,108.14,1
20140301|2013-09-02 07:30,3,108.01,108.01,108.01,108.01,1
20140301|2013-09-02 08:00,3,108,108.06,108,108.04,3
20140301|2013-09-02 08:30,3,108.05,108.11,108.05,108.11,2
20140301|2013-09-02 09:30,3,108.08,108.08,108.08,108.08,1
20140301|2013-09-02 10:00,3,107.61,107.61,107.61,107.61,1
20140301|2013-09-02 10:30,3,107.69,107.86,107.69,107.86,2
20140301|2013-09-03 02:30,3,107.94,108.09,107.94,108.09,2
20140301|2013-09-03 03:00,3,108.2,108.27,108.2,108.27,3
20140301|2013-09-03 03:30,3,108.22,108.89,108.22,108.64,12
20140301|2013-09-03 04:00,3,108.53,108.53,108.53,108.53,1
20140301|2013-09-04 08:30,4,107.84,107.84,107.84,107.84,1
20140301|2013-09-05 01:30,5,108.48,108.51,108.48,108.51,3
20140301|2013-09-05 03:00,5,108.9,108.99,108.9,108.99,2
20140301|2013-09-05 03:30,5,108.86,108.9,108.86,108.89,3
20140301|2013-09-05 07:30,5,108.71,108.71,108.69,108.69,2
20140301|2013-09-05 08:00,5,108.86,108.94,108.86,108.94,2
20140301|2013-09-05 08:30,5,108.97,108.97,108.36,108.36,13
20140301|2013-09-05 09:00,5,108.41,108.52,108.35,108.52,3
20140301|2013-09-05 09:30,5,108.52,108.62,108.52,108.62,2
20140301|2013-09-05 10:00,5,108.66,109.14,108.66,109.13,9
20140301|2013-09-06 02:00,6,108.65,108.65,108.65,108.65,1
20140301|2013-09-06 03:00,6,108.56,108.88,108.56,108.82,5
20140301|2013-09-06 03:30,6,108.84,108.84,108.84,108.84,1
20140301|2013-09-06 04:00,6,108.79,108.82,108.79,108.82,2
20140301|2013-09-06 05:00,6,108.78,108.78,108.78,108.78,1
20140301|2013-09-06 05:30,6,108.64,108.64,108.64,108.64,1
20140301|2013-09-06 06:00,6,108.68,108.68,108.68,108.68,1
20140301|2013-09-06 06:30,6,108.9,108.9,108.9,108.9,1
20140301|2013-09-06 07:30,6,109.06,109.06,109,109,3
20140301|2013-09-06 08:00,6,109.19,109.19,109.17,109.17,3
20140301|2013-09-06 09:30,6,109.33,109.43,109.25,109.27,6
20140301|2013-09-06 10:00,6,109.45,109.54,109.45,109.54,2
20140301|2013-09-06 10:30,6,109.61,109.61,109.5,109.5,3
20140301|2013-09-09 02:00,9,108.82,108.82,108.82,108.82,1
20140301|2013-09-09 03:00,9,109.05,109.05,109.05,109.05,1
20140301|2013-09-09 03:30,9,108.9,108.9,108.9,108.9,1
20140301|2013-09-09 04:00,9,108.83,108.9,108.83,108.9,2
20140301|2013-09-09 04:30,9,108.94,108.94,108.94,108.94,1
20140301|2013-09-09 05:00,9,108.68,108.73,108.66,108.73,6
20140301|2013-09-09 05:30,9,108.64,108.75,108.64,108.75,2
20140301|2013-09-09 06:00,9,108.6,108.6,108.6,108.6,1
20140301|2013-09-09 06:30,9,108.77,108.98,108.71,108.8,9
20140301|2013-09-09 07:00,9,108.85,108.85,108.85,108.85,1
20140301|2013-09-09 07:30,9,108.61,108.83,108.61,108.83,3
20140301|2013-09-09 08:00,9,108.79,108.79,108.54,108.65,4
20140301|2013-09-09 09:00,9,108.99,108.99,108.71,108.9,7
20140301|2013-09-09 09:30,9,108.78,108.78,108.78,108.78,1
20140301|2013-09-09 10:00,9,108.85,108.85,108.69,108.7,5
20140301|2013-09-09 10:30,9,108.76,108.76,108.43,108.47,5
20140301|2013-09-10 01:00,10,107.62,107.62,107.62,107.62,1
20140301|2013-09-10 01:30,10,107.9,107.9,107.89,107.89,2
20140301|2013-09-10 02:00,10,107.61,107.61,107.61,107.61,1
20140301|2013-09-10 02:30,10,107.72,107.72,107.72,107.72,1
20140301|2013-09-10 03:00,10,107.77,107.77,107.73,107.76,3
20140301|2013-09-10 05:30,10,108.06,108.06,108.06,108.06,1
20140301|2013-09-10 06:00,10,108,108,107.42,107.46,6
20140301|2013-09-10 06:30,10,107.08,107.12,106.95,107.02,9
20140301|2013-09-10 07:00,10,107.08,107.11,107.02,107.06,6
20140301|2013-09-10 07:30,10,106.85,106.92,106.66,106.66,6
20140301|2013-09-10 08:00,10,106.14,106.15,106,106.11,12
20140301|2013-09-10 08:30,10,106.24,106.24,106.24,106.24,1
20140301|2013-09-10 09:00,10,106.09,106.51,106.09,106.44,6
20140301|2013-09-10 09:30,10,106.38,106.38,106.37,106.37,2
20140301|2013-09-10 10:00,10,106.14,106.14,106.14,106.14,1
20140301|2013-09-10 11:00,10,106.47,106.47,106.47,106.47,1
20140301|2013-09-10 13:30,10,106.44,106.44,106.44,106.44,1
20140301|2013-09-11 02:30,11,106.64,106.64,106.64,106.64,1
20140301|2013-09-11 03:00,11,106.81,106.81,106.75,106.75,2
20140301|2013-09-11 04:00,11,106.97,106.97,106.94,106.94,2
20140301|2013-09-11 05:00,11,106.86,106.86,106.86,106.86,1
20140301|2013-09-11 05:30,11,106.78,106.84,106.78,106.79,3
20140301|2013-09-11 06:00,11,106.73,106.73,106.62,106.62,3
20140301|2013-09-11 06:30,11,106.86,106.86,106.82,106.82,2
20140301|2013-09-11 07:00,11,106.7,106.7,106.7,106.7,1
20140301|2013-09-11 08:00,11,106.62,106.65,106.62,106.65,2
20140301|2013-09-11 08:30,11,106.76,106.76,106.7,106.7,2
20140301|2013-09-11 09:00,11,106.71,106.71,106.54,106.55,8
20140301|2013-09-11 09:30,11,106.22,106.38,106.22,106.38,3
20140301|2013-09-11 11:00,11,106.77,106.77,106.63,106.68,57
20140301|2013-09-12 02:00,12,106.47,106.49,106.47,106.49,2
20140301|2013-09-12 03:00,12,106.76,106.81,106.76,106.81,3
20140301|2013-09-12 05:00,12,107.15,107.33,107.15,107.33,2
20140301|2013-09-12 06:30,12,107.24,107.24,107.21,107.21,2
20140301|2013-09-12 07:30,12,107.24,107.34,107.24,107.34,3
20140301|2013-09-12 08:00,12,107.47,107.47,107.24,107.24,2
20140301|2013-09-12 08:30,12,107.27,107.27,107.27,107.27,2
20140301|2013-09-12 09:00,12,107.33,107.36,107.25,107.36,6
20140301|2013-09-12 09:30,12,107.35,107.38,107.32,107.32,5
20140301|2013-09-12 10:00,12,107.35,107.35,107.35,107.35,1
20140301|2013-09-12 10:30,12,107.44,107.51,107.44,107.51,2
20140301|2013-09-13 03:30,13,107,107,106.82,106.85,4
20140301|2013-09-13 04:00,13,106.73,106.73,106.69,106.69,2
20140301|2013-09-13 05:30,13,106.83,106.83,106.83,106.83,1
20140301|2013-09-13 06:30,13,107.05,107.08,107.05,107.08,2
20140301|2013-09-13 07:00,13,107.27,107.3,107.27,107.3,2
20140301|2013-09-13 07:30,13,107.25,107.25,107.17,107.17,3
20140301|2013-09-13 08:30,13,106.94,106.94,106.94,106.94,1
20140301|2013-09-13 09:30,13,106.76,106.76,106.76,106.76,1
20140301|2013-09-13 10:00,13,106.87,106.93,106.75,106.93,5
20140301|2013-09-13 10:30,13,107.01,107.01,106.72,106.72,3
20140301|2013-09-16 01:30,16,106.71,106.71,106.71,106.71,1
20140301|2013-09-16 02:00,16,106.72,106.86,106.72,106.86,2
20140301|2013-09-16 03:00,16,107.3,107.3,107.3,107.3,1
20140301|2013-09-16 03:30,16,106.85,106.85,106.25,106.25,20
20140301|2013-09-16 04:00,16,105.62,105.72,105.55,105.65,10
20140301|2013-09-16 04:30,16,105.92,106.31,105.92,106.31,2
20140301|2013-09-16 05:00,16,106.31,106.31,106.26,106.26,2
20140301|2013-09-16 06:00,16,106.04,106.06,106.04,106.06,2
20140301|2013-09-16 07:30,16,106.12,106.12,106.05,106.05,6
20140301|2013-09-16 08:00,16,106.05,106.05,105.79,105.93,16
20140301|2013-09-16 08:30,16,106.37,106.44,106.37,106.44,3
20140301|2013-09-16 09:00,16,106.42,106.61,106.42,106.61,3
20140301|2013-09-16 09:30,16,106.4,106.4,106.34,106.35,4
20140301|2013-09-16 10:00,16,106.38,106.59,106.34,106.52,19
20140301|2013-09-16 10:30,16,106.51,106.55,106.42,106.42,18
20140301|2013-09-17 01:00,17,106.04,106.04,106.04,106.04,1
20140301|2013-09-17 02:00,17,106.14,106.14,106.14,106.14,1
20140301|2013-09-17 02:30,17,106.35,106.35,106.35,106.35,1
20140301|2013-09-17 03:00,17,106.3,106.3,106.21,106.21,5
20140301|2013-09-17 03:30,17,106.27,106.31,106.27,106.31,2
20140301|2013-09-17 04:00,17,106.4,106.4,106.4,106.4,1
20140301|2013-09-17 04:30,17,106.29,106.29,106.29,106.29,1
20140301|2013-09-17 05:00,17,106.27,106.27,106.27,106.27,1
20140301|2013-09-17 05:30,17,106.32,106.38,106.32,106.38,2
20140301|2013-09-17 07:00,17,106.12,106.12,106.09,106.09,2
20140301|2013-09-17 07:30,17,106.05,106.08,106.02,106.03,5
20140301|2013-09-17 08:00,17,105.99,105.99,105.66,105.8,9
20140301|2013-09-17 08:30,17,105.8,105.9,105.79,105.85,4
20140301|2013-09-17 09:00,17,105.74,105.74,105.36,105.36,3
20140301|2013-09-17 10:00,17,105.51,105.51,105.18,105.32,13
20140301|2013-09-17 10:30,17,105.32,105.32,105.22,105.22,4
20140301|2013-09-18 02:00,18,105.1,105.11,105.05,105.05,3
20140301|2013-09-18 02:30,18,105.11,105.11,105.11,105.11,1
20140301|2013-09-18 03:00,18,105.14,105.14,105.14,105.14,1
20140301|2013-09-18 03:30,18,105.15,105.19,105.15,105.19,2
20140301|2013-09-18 04:00,18,105.13,105.13,105.13,105.13,1
20140301|2013-09-18 05:30,18,105.17,105.17,105.17,105.17,1
20140301|2013-09-18 07:00,18,105.2,105.2,105.15,105.15,3
20140301|2013-09-18 08:00,18,105.31,105.31,105.31,105.31,1
20140301|2013-09-18 08:30,18,105.25,105.25,105.18,105.18,3
20140301|2013-09-18 09:00,18,105.09,105.17,105.07,105.14,30
20140301|2013-09-18 09:30,18,105.26,105.53,105.14,105.5,38
20140301|2013-09-18 10:00,18,105.55,105.7,105.55,105.7,9
20140301|2013-09-18 10:30,18,105.7,105.7,105.7,105.7,1
20140301|2013-09-18 11:00,18,105.99,106.42,105.99,106.33,7
20140301|2013-09-18 11:30,18,106.21,106.21,106.16,106.16,3
20140301|2013-09-18 12:00,18,106.21,106.21,106.06,106.06,2
20140301|2013-09-19 02:00,19,107.77,107.77,107.77,107.77,1
20140301|2013-09-19 03:00,19,107.71,107.71,107.67,107.67,3
20140301|2013-09-19 03:30,19,107.5,107.65,107.5,107.65,3
20140301|2013-09-19 04:00,19,107.84,107.84,107.84,107.84,1
20140301|2013-09-19 05:00,19,107.78,107.78,107.78,107.78,1
20140301|2013-09-19 06:00,19,107.78,107.78,107.78,107.78,1
20140301|2013-09-19 06:30,19,107.56,107.63,107.31,107.31,37
20140301|2013-09-19 07:00,19,107.17,107.17,107.17,107.17,1
20140301|2013-09-19 07:30,19,107.35,107.45,107.34,107.45,4
20140301|2013-09-19 08:00,19,107.39,107.39,107.12,107.12,7
20140301|2013-09-19 08:30,19,106.84,106.84,106.8,106.8,3
20140301|2013-09-19 09:00,19,106.69,106.8,106.47,106.59,15
20140301|2013-09-19 09:30,19,106.49,106.91,106.49,106.91,10
20140301|2013-09-19 10:00,19,106.88,107,106.84,107,6
20140301|2013-09-19 11:00,19,106.11,106.11,106.11,106.11,1
20140301|2013-09-20 03:00,20,106.22,106.4,106.22,106.4,2
20140301|2013-09-20 03:30,20,106.42,106.42,106.39,106.39,2
20140301|2013-09-20 04:00,20,106.21,106.21,106.21,106.21,1
20140301|2013-09-20 05:00,20,106.26,106.32,106.26,106.32,3
20140301|2013-09-20 05:30,20,106.3,106.3,106.27,106.27,2
20140301|2013-09-20 06:30,20,106.14,106.14,106.14,106.14,1
20140301|2013-09-20 07:00,20,105.93,105.98,105.93,105.95,4
20140301|2013-09-20 07:30,20,105.97,105.97,105.97,105.97,2
20140301|2013-09-20 08:00,20,106.02,106.16,106.02,106.16,4
20140301|2013-09-20 08:30,20,106.39,106.56,106.39,106.56,5
20140301|2013-09-20 09:00,20,106.52,106.52,106.29,106.29,3
20140301|2013-09-20 09:30,20,106.31,106.31,106.15,106.23,7
20140301|2013-09-20 10:00,20,106.18,106.18,106.08,106.08,3
20140301|2013-09-20 10:30,20,106.06,106.06,106.06,106.06,1
20140301|2013-09-20 11:00,20,105.93,105.93,105.89,105.89,4
20140301|2013-09-20 11:30,20,105.95,105.95,105.83,105.83,3
20140301|2013-09-20 12:30,20,106.07,106.07,106.07,106.07,1
20140301|2013-09-20 13:00,20,105.71,106,105.65,106,12
20140301|2013-09-20 15:30,20,106.09,106.09,106.09,106.09,1
20140301|2013-09-23 02:00,23,105.82,105.88,105.77,105.77,3
20140301|2013-09-23 02:30,23,105.74,105.74,105.61,105.61,3
20140301|2013-09-23 03:00,23,105.81,105.91,105.81,105.81,3
20140301|2013-09-23 03:30,23,105.89,105.93,105.83,105.83,3
20140301|2013-09-23 04:00,23,106.27,106.27,106.27,106.27,1
20140301|2013-09-23 05:00,23,106.28,106.28,106.22,106.22,2
20140301|2013-09-23 05:30,23,106.28,106.28,106.28,106.28,1
20140301|2013-09-23 06:30,23,106.08,106.09,106.08,106.08,3
20140301|2013-09-23 07:00,23,106.1,106.1,105.89,105.89,3
20140301|2013-09-23 07:30,23,105.91,105.91,105.73,105.79,11
20140301|2013-09-23 08:00,23,105.85,105.85,105.32,105.49,20
20140301|2013-09-23 08:30,23,105.49,105.51,105.38,105.38,6
20140301|2013-09-23 09:00,23,105.17,105.17,105.16,105.16,3
20140301|2013-09-23 09:30,23,105.33,105.45,105.33,105.45,4
20140301|2013-09-23 10:00,23,105.37,105.37,105.05,105.05,2
20140301|2013-09-24 02:30,24,104.99,105.04,104.86,104.86,6
20140301|2013-09-24 03:00,24,104.84,104.94,104.84,104.93,8
20140301|2013-09-24 03:30,24,105.04,105.04,104.88,104.97,9
20140301|2013-09-24 04:00,24,104.85,104.89,104.81,104.89,6
20140301|2013-09-24 04:30,24,104.87,104.88,104.85,104.85,3
20140301|2013-09-24 05:00,24,104.85,104.94,104.81,104.94,8
20140301|2013-09-24 05:30,24,104.97,104.97,104.97,104.97,1
20140301|2013-09-24 06:00,24,104.81,104.81,104.81,104.81,3
20140301|2013-09-24 06:30,24,104.92,104.95,104.92,104.95,2
20140301|2013-09-24 07:00,24,104.74,104.75,104.74,104.75,2
20140301|2013-09-24 07:30,24,104.87,104.95,104.87,104.95,8
20140301|2013-09-24 08:00,24,104.87,104.9,104.87,104.9,2
20140301|2013-09-24 08:30,24,104.81,104.81,104.71,104.72,8
20140301|2013-09-24 09:00,24,104.69,104.69,104.53,104.61,11
20140301|2013-09-24 09:30,24,104.61,104.7,104.53,104.7,10
20140301|2013-09-24 10:00,24,104.97,105.19,104.83,104.85,15
20140301|2013-09-24 10:30,24,104.69,104.98,104.69,104.89,9
20140301|2013-09-24 11:00,24,104.88,104.9,104.76,104.76,6
20140301|2013-09-24 11:30,24,104.81,104.81,104.72,104.76,4
20140301|2013-09-24 12:00,24,104.65,104.65,104.65,104.65,1
20140301|2013-09-24 12:30,24,104.84,105.15,104.84,105.15,11
20140301|2013-09-24 13:00,24,105.05,105.07,105.01,105.06,7
20140301|2013-09-25 02:00,25,105.6,105.69,105.51,105.69,7
20140301|2013-09-25 02:30,25,105.71,105.71,105.45,105.45,2
20140301|2013-09-25 03:00,25,105.63,105.63,105.63,105.63,1
20140301|2013-09-25 03:30,25,105.55,105.69,105.45,105.66,35
20140301|2013-09-25 04:00,25,105.67,105.91,105.67,105.89,4
20140301|2013-09-25 04:30,25,106.05,106.07,106.05,106.06,3
20140301|2013-09-25 05:00,25,106.17,106.26,106.17,106.25,5
20140301|2013-09-25 05:30,25,106.26,106.28,106.26,106.28,10
20140301|2013-09-25 06:00,25,106.18,106.18,106.18,106.18,1
20140301|2013-09-25 07:00,25,106.06,106.06,106.06,106.06,1
20140301|2013-09-25 07:30,25,106.11,106.19,106.04,106.04,7
20140301|2013-09-25 08:00,25,105.88,105.96,105.75,105.82,11
20140301|2013-09-25 08:30,25,105.86,105.86,105.69,105.69,8
20140301|2013-09-25 09:00,25,105.75,105.92,105.75,105.91,19
20140301|2013-09-25 09:30,25,105.75,105.78,105.49,105.77,20
20140301|2013-09-25 10:00,25,105.88,105.9,105.78,105.87,9
20140301|2013-09-25 10:30,25,105.99,105.99,105.81,105.81,5
20140301|2013-09-25 11:00,25,105.59,105.74,105.53,105.7,4
20140301|2013-09-25 11:30,25,105.44,105.48,105.42,105.47,4
20140301|2013-09-25 12:00,25,105.3,105.3,105.14,105.17,5
20140301|2013-09-25 12:30,25,105.13,105.13,104.97,104.97,5
20140301|2013-09-26 01:00,26,104.97,104.97,104.97,104.97,1
20140301|2013-09-26 02:00,26,104.84,104.84,104.8,104.8,3
20140301|2013-09-26 02:30,26,104.84,104.84,104.84,104.84,1
20140301|2013-09-26 03:00,26,104.85,105.05,104.85,105.05,4
20140301|2013-09-26 03:30,26,105.1,105.26,105.1,105.26,3
20140301|2013-09-26 04:00,26,105.22,105.22,105.21,105.21,2
20140301|2013-09-26 04:30,26,105.27,105.28,105.27,105.28,2
20140301|2013-09-26 05:00,26,105.26,105.26,105.26,105.26,1
20140301|2013-09-26 05:30,26,105.35,105.53,105.35,105.46,3
20140301|2013-09-26 06:00,26,105.47,105.47,105.47,105.47,1
20140301|2013-09-26 07:00,26,105.49,105.55,105.49,105.55,2
20140301|2013-09-26 07:30,26,105.5,105.53,105.5,105.52,3
20140301|2013-09-26 08:00,26,105.25,105.38,105.25,105.27,6
20140301|2013-09-26 08:30,26,105.3,105.37,105.3,105.37,3
20140301|2013-09-26 09:00,26,105.33,105.37,105.22,105.37,15
20140301|2013-09-26 09:30,26,105.33,105.4,105.23,105.38,25
20140301|2013-09-26 10:00,26,105.39,105.71,105.39,105.62,57
20140301|2013-09-26 10:30,26,105.62,105.62,105.62,105.62,1
20140301|2013-09-26 11:00,26,105.61,105.61,105.37,105.37,5
20140301|2013-09-26 11:30,26,105.33,105.33,105.27,105.27,2
20140301|2013-09-26 12:00,26,105.38,105.38,105.38,105.38,1
20140301|2013-09-26 13:00,26,105.16,105.5,105.16,105.5,4
20140301|2013-09-27 01:30,27,105.55,105.55,105.39,105.39,3
20140301|2013-09-27 03:30,27,105.51,105.51,105.51,105.51,1
20140301|2013-09-27 04:00,27,105.5,105.5,105.5,105.5,2
20140301|2013-09-27 04:30,27,105.48,105.48,105.48,105.48,1
20140301|2013-09-27 05:30,27,105.37,105.37,105.36,105.36,2
20140301|2013-09-27 06:00,27,105.52,105.52,105.52,105.52,1
20140301|2013-09-27 06:30,27,105.46,105.46,105.46,105.46,1
20140301|2013-09-27 07:00,27,105.35,105.35,105.35,105.35,2
20140301|2013-09-27 07:30,27,105.54,105.54,105.49,105.49,2
20140301|2013-09-27 08:00,27,105.38,105.38,105.28,105.28,2
20140301|2013-09-27 08:30,27,105.07,105.07,105.03,105.03,2
20140301|2013-09-27 09:00,27,105.17,105.5,105.17,105.47,5
20140301|2013-09-27 09:30,27,105.6,105.94,105.6,105.94,7
20140301|2013-09-27 10:00,27,106.03,106.13,105.99,105.99,10
20140301|2013-09-27 11:00,27,105.28,105.28,105.11,105.12,5
20140301|2013-09-30 01:00,30,104.4,104.4,104.4,104.4,1
20140301|2013-09-30 01:30,30,104.38,104.38,104.38,104.38,1
20140301|2013-09-30 02:00,30,104.47,104.47,104.47,104.47,2
20140301|2013-09-30 02:30,30,104.4,104.4,104.4,104.4,1
20140301|2013-09-30 03:00,30,104.28,104.35,104.28,104.35,2
20140301|2013-09-30 05:00,30,104.71,104.71,104.71,104.71,1
20140301|2013-09-30 05:30,30,104.46,104.46,104.46,104.46,1
20140301|2013-09-30 06:30,30,104.5,104.57,104.5,104.57,3
20140301|2013-09-30 07:00,30,104.52,104.52,104.49,104.49,2
20140301|2013-09-30 07:30,30,104.61,104.61,104.61,104.61,1
20140301|2013-09-30 08:00,30,104.32,104.52,104.32,104.49,5
20140301|2013-09-30 08:30,30,104.5,104.52,104.43,104.45,6
20140301|2013-09-30 09:00,30,104.43,104.43,104.05,104.35,74
20140301|2013-09-30 09:30,30,104.39,104.69,104.38,104.69,11
20140301|2013-09-30 10:00,30,104.8,104.86,104.74,104.82,15
20140301|2013-09-30 11:00,30,104.6,104.6,104.58,104.58,3
20140301|2013-09-30 12:30,30,104.77,104.88,104.77,104.83,4
20140301|2013-09-30 13:00,30,104.68,105.11,104.64,105.11,17
20140301|2013-10-01 03:00,1,104.62,104.62,104.58,104.58,3
20140301|2013-10-01 04:30,1,104.7,104.7,104.7,104.7,1
20140301|2013-10-01 05:00,1,104.83,104.87,104.83,104.87,2
20140301|2013-10-01 05:30,1,104.96,104.96,104.96,104.96,1
20140301|2013-10-01 07:00,1,104.85,104.9,104.7,104.7,5
20140301|2013-10-01 07:30,1,104.67,104.73,104.53,104.55,9
20140301|2013-10-01 08:00,1,104.6,104.6,104.47,104.56,5
20140301|2013-10-01 08:30,1,104.61,104.68,104.59,104.59,7
20140301|2013-10-01 09:00,1,104.73,104.84,104.56,104.62,13
20140301|2013-10-01 09:30,1,104.37,104.37,104.17,104.17,14
20140301|2013-10-01 10:00,1,104.21,104.21,103.88,103.98,26
20140301|2013-10-01 10:30,1,104.03,104.03,103.88,103.88,2
20140301|2013-10-01 11:00,1,103.97,103.99,103.89,103.89,3
20140301|2013-10-01 11:30,1,103.97,103.97,103.92,103.94,5
20140301|2013-10-01 12:00,1,103.9,103.9,103.82,103.82,2
20140301|2013-10-01 12:30,1,103.88,104.35,103.88,104.35,3
20140301|2013-10-01 13:00,1,104.37,104.95,104.32,104.92,14
20140301|2013-10-02 03:30,2,104.76,104.76,104.76,104.76,1
20140301|2013-10-02 04:00,2,104.76,104.76,104.69,104.69,2
20140301|2013-10-02 05:00,2,104.82,104.82,104.72,104.72,3
20140301|2013-10-02 05:30,2,104.88,104.88,104.88,104.88,1
20140301|2013-10-02 06:00,2,104.7,104.7,104.7,104.7,1
20140301|2013-10-02 06:30,2,104.94,105.04,104.92,104.92,4
20140301|2013-10-02 07:00,2,105.27,105.27,105.18,105.24,8
20140301|2013-10-02 07:30,2,105.17,105.24,105.07,105.11,13
20140301|2013-10-02 08:00,2,105.08,105.2,105.02,105.11,6
20140301|2013-10-02 08:30,2,104.89,104.89,104.57,104.67,25
20140301|2013-10-02 09:00,2,104.75,105,104.75,105,24
20140301|2013-10-02 09:30,2,104.71,105.13,104.66,104.94,21
20140301|2013-10-02 10:00,2,105.07,105.7,105.07,105.63,14
20140301|2013-10-02 10:30,2,105.57,105.61,105.57,105.61,2
20140301|2013-10-02 11:00,2,105.77,105.77,105.57,105.57,5
20140301|2013-10-02 11:30,2,105.56,105.6,105.55,105.6,57
20140301|2013-10-07 02:00,7,105.38,105.38,105.38,105.38,1
20140301|2013-10-07 03:00,7,105.38,105.38,105.31,105.31,2
20140301|2013-10-07 03:30,7,105.25,105.29,105.22,105.23,5
20140301|2013-10-07 04:00,7,105.13,105.15,105.12,105.13,42
20140301|2013-10-07 06:00,7,105.45,105.45,105.45,105.45,1
20140301|2013-10-07 07:00,7,105.69,105.69,105.69,105.69,1
20140301|2013-10-07 07:30,7,105.7,105.7,105.61,105.61,3
20140301|2013-10-07 08:00,7,105.6,105.6,105.44,105.44,5
20140301|2013-10-07 08:30,7,105.25,105.25,105.25,105.25,1
20140301|2013-10-07 09:00,7,105.26,105.57,105.24,105.49,10
20140301|2013-10-07 09:30,7,105.71,106.33,105.62,106.3,17
20140301|2013-10-07 10:00,7,106.28,106.45,106.28,106.41,8
20140301|2013-10-09 09:30,9,105.67,105.67,105.67,105.67,1
20140301|2013-10-10 10:30,10,108.55,108.55,108.55,108.55,1
20140301|2013-10-10 13:00,10,108.86,108.86,108.86,108.86,1
20140301|2013-10-10 14:30,10,108.93,108.95,108.93,108.95,10
20140301|2013-10-11 03:30,11,108.39,108.39,108.39,108.39,2
20140301|2013-10-11 10:30,11,108.06,108.06,108.06,108.06,7
20140301|2013-10-11 11:30,11,108.03,108.03,108.03,108.03,3
20140301|2013-10-11 12:30,11,108.07,108.11,108.06,108.08,5
20140301|2013-10-14 02:00,14,108.5,108.5,108.5,108.5,1
20140301|2013-10-14 02:30,14,108.33,108.33,108.33,108.33,1
20140301|2013-10-14 03:00,14,108.31,108.31,108.31,108.31,1
20140301|2013-10-14 04:30,14,108.29,108.29,108.29,108.29,1
20140301|2013-10-14 07:00,14,107.51,107.51,107.51,107.51,1
20140301|2013-10-14 08:00,14,107.48,107.48,107.39,107.39,2
20140301|2013-10-14 09:00,14,107.52,107.52,107.52,107.52,1
20140301|2013-10-14 10:30,14,107.73,107.73,107.73,107.73,1
20140301|2013-10-15 02:00,15,108.28,108.28,108.28,108.28,2
20140301|2013-10-15 03:00,15,108.39,108.39,108.39,108.39,1
20140301|2013-10-15 03:30,15,108.09,108.09,107.81,107.81,4
20140301|2013-10-15 04:00,15,107.87,107.87,107.73,107.73,4
20140301|2013-10-15 04:30,15,107.81,107.85,107.81,107.85,2
20140301|2013-10-15 05:00,15,107.74,107.76,107.67,107.74,6
20140301|2013-10-15 05:30,15,107.75,107.76,107.75,107.76,3
20140301|2013-10-15 06:00,15,107.55,107.62,107.55,107.62,4
20140301|2013-10-15 06:30,15,107.55,107.64,107.55,107.64,5
20140301|2013-10-15 07:00,15,107.4,107.4,107.4,107.4,1
20140301|2013-10-15 07:30,15,107.25,107.25,107.23,107.23,12
20140301|2013-10-15 08:00,15,107.19,107.29,107.19,107.2,7
20140301|2013-10-16 02:00,16,107.6,107.6,107.6,107.6,1
20140301|2013-10-16 02:30,16,107.63,107.63,107.63,107.63,1
20140301|2013-10-16 03:00,16,107.78,107.78,107.66,107.66,3
20140301|2013-10-16 03:30,16,107.53,107.71,107.53,107.71,5
20140301|2013-10-16 04:00,16,107.71,107.97,107.71,107.97,5
20140301|2013-10-16 04:30,16,107.82,107.82,107.74,107.74,3
20140301|2013-10-16 06:00,16,107.8,107.8,107.8,107.8,1
20140301|2013-10-16 06:30,16,107.7,107.7,107.69,107.69,2
20140301|2013-10-16 07:00,16,107.63,107.63,107.55,107.55,2
20140301|2013-10-16 07:30,16,107.68,107.69,107.59,107.59,17
20140301|2013-10-16 08:00,16,107.63,107.93,107.6,107.93,59
20140301|2013-10-16 08:30,16,108.15,108.6,108.15,108.55,38
20140301|2013-10-16 10:00,16,108.73,108.73,108.73,108.73,1
20140301|2013-10-16 10:30,16,108.69,108.7,108.69,108.7,3
20140301|2013-10-17 02:30,17,108.49,108.49,108.37,108.37,2
20140301|2013-10-17 03:00,17,108.37,108.37,108.35,108.36,8
20140301|2013-10-17 03:30,17,108.34,108.44,108.33,108.33,7
20140301|2013-10-17 04:00,17,108.33,108.39,108.24,108.39,5
20140301|2013-10-17 04:30,17,108.27,108.27,108.21,108.26,4
20140301|2013-10-17 05:00,17,108.21,108.27,108.2,108.27,7
20140301|2013-10-17 05:30,17,108.39,108.43,108.37,108.37,5
20140301|2013-10-17 06:00,17,108.31,108.46,108.31,108.46,4
20140301|2013-10-17 06:30,17,108.28,108.28,108.28,108.28,1
20140301|2013-10-17 07:00,17,108.31,108.31,108.31,108.31,1
20140301|2013-10-17 07:30,17,108.42,108.42,108.13,108.13,2
20140301|2013-10-17 08:00,17,108.05,108.05,107.93,107.96,5
20140301|2013-10-17 08:30,17,108,108,108,108,1
20140301|2013-10-17 09:00,17,107.77,107.91,107.77,107.91,4
20140301|2013-10-17 09:30,17,107.82,107.82,107.82,107.82,1
20140301|2013-10-17 10:00,17,107.68,107.7,107.37,107.5,12
20140301|2013-10-17 10:30,17,107.44,107.44,107.44,107.44,1
20140301|2013-10-18 01:00,18,107.51,107.51,107.51,107.51,1
20140301|2013-10-18 02:30,18,107.32,107.38,107.32,107.38,3
20140301|2013-10-18 03:00,18,107.32,107.34,107.28,107.34,49
20140301|2013-10-18 07:30,18,108.13,108.15,108.13,108.15,6
20140301|2013-10-18 08:00,18,108.25,108.25,107.9,107.9,4
20140301|2013-10-18 08:30,18,107.78,107.78,107.51,107.63,90
20140301|2013-10-18 09:00,18,107.56,107.83,107.56,107.81,38
20140301|2013-10-18 09:30,18,107.75,107.95,107.73,107.92,116
20140301|2013-10-18 10:00,18,107.94,107.99,107.85,107.85,29
20140301|2013-10-18 10:30,18,107.94,107.99,107.82,107.89,171
20140301|2013-10-18 11:00,18,107.62,107.87,107.58,107.77,46
20140301|2013-10-18 11:30,18,107.81,107.95,107.81,107.9,54
20140301|2013-10-21 01:00,21,108.09,108.09,108.09,108.09,1
20140301|2013-10-21 02:00,21,108.08,108.08,108.08,108.08,1
20140301|2013-10-21 02:30,21,107.96,107.96,107.96,107.96,1
20140301|2013-10-21 03:00,21,108.06,108.12,108.03,108.03,4
20140301|2013-10-21 03:30,21,108.02,108.03,107.86,107.92,7
20140301|2013-10-21 04:00,21,107.99,108.02,107.99,108.02,2
20140301|2013-10-21 04:30,21,107.91,107.92,107.91,107.92,3
20140301|2013-10-21 05:00,21,107.78,107.86,107.76,107.86,4
20140301|2013-10-21 05:30,21,107.96,107.96,107.92,107.92,2
20140301|2013-10-21 06:00,21,107.98,108.02,107.98,108.02,3
20140301|2013-10-21 06:30,21,107.79,107.88,107.77,107.88,4
20140301|2013-10-21 07:00,21,107.64,107.64,107.61,107.61,2
20140301|2013-10-21 08:00,21,108.04,108.05,108.04,108.05,3
20140301|2013-10-21 08:30,21,108.22,108.22,108.2,108.2,2
20140301|2013-10-21 09:00,21,108.13,108.15,108.13,108.15,2
20140301|2013-10-21 09:30,21,107.98,108.08,107.9,108.08,8
20140301|2013-10-21 10:30,21,107.95,107.95,107.89,107.89,2
20140301|2013-10-21 14:00,21,108.06,108.06,108.06,108.06,1
20140301|2013-10-22 01:00,22,107.95,107.95,107.95,107.95,1
20140301|2013-10-22 02:00,22,107.83,107.83,107.8,107.8,2
20140301|2013-10-22 02:30,22,107.99,108.19,107.99,108.19,6
20140301|2013-10-22 03:00,22,108.15,108.15,108.03,108.03,3
20140301|2013-10-22 03:30,22,107.93,108.04,107.93,108.04,2
20140301|2013-10-22 04:00,22,108.06,108.16,108.06,108.16,2
20140301|2013-10-22 04:30,22,108.16,108.17,108.16,108.17,2
20140301|2013-10-22 05:00,22,108.22,108.25,108.22,108.25,4
20140301|2013-10-22 05:30,22,108.26,108.28,108.26,108.27,3
20140301|2013-10-22 06:00,22,108.24,108.34,108.24,108.28,8
20140301|2013-10-22 06:30,22,108.33,108.33,108.33,108.33,1
20140301|2013-10-22 07:00,22,108.5,108.53,108.5,108.53,5
20140301|2013-10-22 08:00,22,108.46,108.46,108.4,108.4,2
20140301|2013-10-22 09:30,22,108.71,108.71,108.45,108.45,2
20140301|2013-10-22 10:00,22,107.87,107.87,107.87,107.87,2
20140301|2013-10-22 11:30,22,107.73,107.73,107.73,107.73,1
20140301|2013-10-22 12:30,22,107.95,107.95,107.95,107.95,1
20140301|2013-10-22 13:00,22,108.13,108.13,108.13,108.13,1
20140301|2013-10-23 08:00,23,107.58,107.58,107.58,107.58,1
20140301|2013-10-23 10:00,23,107.16,107.16,107.16,107.16,4
20140301|2013-10-23 12:00,23,106.84,107.04,106.84,107.04,3
20140301|2013-10-23 14:00,23,105.88,105.88,105.88,105.88,2
20140301|2013-10-24 13:00,24,105.54,105.54,105.54,105.54,1
20140301|2013-10-25 11:00,25,105.3,105.3,105.3,105.3,1
20140301|2013-10-25 12:30,25,105.59,105.59,105.59,105.59,6
20140301|2013-10-27 22:30,28,105.86,105.86,105.86,105.86,1
20140301|2013-10-28 05:00,28,106.07,106.07,106.07,106.07,1
20140301|2013-10-28 08:00,28,106.94,106.94,106.74,106.74,2
20140301|2013-10-29 08:00,29,107.29,107.29,107.29,107.29,1
20140301|2013-10-29 08:30,29,107.38,107.38,107.38,107.38,1
20140301|2013-10-29 10:30,29,107.14,107.14,107.14,107.14,2
20140301|2013-10-29 11:30,29,107,107,107,107,5
20140301|2013-10-30 04:30,30,107.42,107.42,107.42,107.42,1
20140301|2013-10-30 07:00,30,107.72,107.72,107.72,107.72,1
20140301|2013-10-30 13:00,30,108.16,108.16,108.16,108.16,10
20140301|2013-10-30 13:30,30,108.43,108.43,108.43,108.43,2
20140301|2013-10-31 05:00,31,108.14,108.14,108.14,108.14,2
20140301|2013-10-31 09:00,31,107.66,107.66,107.66,107.66,2
20140301|2013-10-31 11:30,31,107.55,107.55,107.55,107.55,1
20140301|2013-10-31 13:00,31,108.14,108.14,108.14,108.14,1
20140301|2013-11-01 07:00,1,106.48,106.48,106.48,106.48,1
20140301|2013-11-01 13:30,1,105.14,105.14,105.14,105.14,4
20140301|2013-11-04 04:30,4,105.27,105.27,105.27,105.27,1
20140301|2013-11-04 06:00,4,105.15,105.16,105.15,105.16,3
20140301|2013-11-04 07:30,4,104.72,104.72,104.72,104.72,1
20140301|2013-11-04 09:00,4,105.26,105.27,105.26,105.27,6
20140301|2013-11-04 10:00,4,105.16,105.16,105.12,105.12,6
20140301|2013-11-04 10:30,4,104.96,104.96,104.96,104.96,1
20140301|2013-11-04 11:00,4,105.01,105.11,105.01,105.11,2
20140301|2013-11-04 13:00,4,105.49,105.49,105.46,105.46,3
20140301|2013-11-05 08:00,5,105.21,105.21,105.21,105.21,2
20140301|2013-11-05 09:00,5,105,105,105,105,1
20140301|2013-11-06 08:00,6,105.1,105.1,105.07,105.07,2
20140301|2013-11-06 09:00,6,105.1,105.1,105.1,105.1,6
20140301|2013-11-06 10:00,6,105.52,105.52,105.52,105.52,2
20140301|2013-11-06 10:30,6,105.5,105.5,105.5,105.5,1
20140301|2013-11-06 13:00,6,104.94,104.94,104.94,104.94,1
20140301|2013-11-06 13:30,6,104.82,104.82,104.82,104.82,4
20140301|2013-11-06 21:30,7,104.88,104.88,104.88,104.88,1
20140301|2013-11-07 09:00,7,103.77,103.77,103.77,103.77,7
20140301|2013-11-08 02:00,8,103.17,103.17,103.17,103.17,1
20140301|2013-11-08 03:00,8,103.57,103.57,103.57,103.57,6
20140301|2013-11-08 07:30,8,103.63,103.63,103.46,103.46,5
20140301|2013-11-08 08:00,8,103.5,103.5,103.5,103.5,1
20140301|2013-11-08 09:00,8,103.47,103.47,103.47,103.47,1
20140301|2013-11-08 11:00,8,104.24,104.24,104.24,104.24,1
20140301|2013-11-08 12:00,8,104.07,104.13,104.07,104.13,3
20140301|2013-11-08 14:00,8,104.51,104.51,104.51,104.51,1
20140301|2013-11-10 22:00,11,104.92,104.92,104.92,104.92,1
20140301|2013-11-11 02:00,11,104.55,104.55,104.55,104.55,1
20140301|2013-11-11 07:00,11,104.85,104.86,104.85,104.86,4
20140301|2013-11-11 08:00,11,104.7,104.7,104.7,104.7,1
20140301|2013-11-11 09:00,11,105.36,105.36,105.33,105.36,4
20140301|2013-11-11 13:30,11,105.56,105.56,105.49,105.49,5
20140301|2013-11-11 23:00,12,105.3,105.3,105.3,105.3,1
20140301|2013-11-12 07:00,12,105.74,105.74,105.74,105.74,3
20140301|2013-11-12 08:00,12,105.98,105.98,105.98,105.98,3
20140301|2013-11-12 08:30,12,105.91,105.99,105.91,105.96,4
20140301|2013-11-12 09:00,12,105.89,105.89,105.79,105.82,4
20140301|2013-11-12 10:00,12,105.7,105.7,105.7,105.7,2
20140301|2013-11-12 10:30,12,105.45,105.45,105.45,105.45,1
20140301|2013-11-12 14:30,12,105.07,105.07,105.07,105.07,1
20140301|2013-11-12 15:00,12,105.11,105.11,105.11,105.11,1
20140301|2013-11-13 10:00,13,106.18,106.18,105.98,106.01,42
20140301|2013-11-13 10:30,13,106.14,106.17,106.14,106.17,14
20140301|2013-11-13 11:00,13,105.98,105.98,105.98,105.98,2
20140301|2013-11-13 12:30,13,106.37,106.44,106.37,106.37,6
20140301|2013-11-14 02:00,14,106.55,106.68,106.55,106.65,5
20140301|2013-11-14 02:30,14,106.62,106.62,106.46,106.46,3
20140301|2013-11-14 03:30,14,106.45,106.58,106.45,106.58,5
20140301|2013-11-14 04:30,14,106.75,106.87,106.74,106.87,8
20140301|2013-11-14 05:00,14,106.71,106.73,106.51,106.51,7
20140301|2013-11-14 05:30,14,106.56,106.58,106.56,106.57,4
20140301|2013-11-14 06:00,14,106.49,106.49,106.49,106.49,1
20140301|2013-11-14 07:00,14,106.66,106.66,106.57,106.57,3
20140301|2013-11-14 07:30,14,106.72,106.72,106.72,106.72,1
20140301|2013-11-14 09:00,14,107.37,107.38,107.37,107.37,7
20140301|2013-11-14 10:00,14,107.27,107.27,107.23,107.23,13
20140301|2013-11-14 10:30,14,108.04,108.04,108.04,108.04,1
20140301|2013-11-14 11:00,14,107.96,107.96,107.96,107.96,4
20140301|2013-11-14 11:30,14,107.96,107.96,107.96,107.96,4
20140301|2013-11-14 13:00,14,107.69,107.69,107.47,107.47,80
20140301|2013-11-15 02:00,15,107.32,107.44,107.32,107.44,2
20140301|2013-11-15 03:30,15,107.47,107.56,107.47,107.52,3
20140301|2013-11-15 04:00,15,107.57,107.57,107.57,107.57,1
20140301|2013-11-15 04:30,15,107.58,107.58,107.58,107.58,1
20140301|2013-11-15 05:00,15,107.48,107.48,107.48,107.48,2
20140301|2013-11-15 05:30,15,107.26,107.29,107.21,107.29,4
20140301|2013-11-15 06:00,15,107.18,107.18,107.04,107.08,3
20140301|2013-11-15 07:00,15,107.24,107.24,107.24,107.24,1
20140301|2013-11-15 07:30,15,107.04,107.11,107.04,107.11,3
20140301|2013-11-15 08:00,15,107.3,107.55,107.3,107.54,20
20140301|2013-11-15 08:30,15,107.24,107.29,107.24,107.29,5
20140301|2013-11-15 09:00,15,107.41,107.41,107.41,107.41,2
20140301|2013-11-15 09:30,15,107.32,107.32,107.32,107.32,3
20140301|2013-11-15 10:00,15,107.14,107.14,107.13,107.13,2
20140301|2013-11-15 11:30,15,107.43,107.51,107.37,107.51,3
20140301|2013-11-15 13:00,15,107.42,107.68,107.42,107.68,3
20140301|2013-11-15 13:30,15,107.57,107.57,107.57,107.57,1
20140301|2013-11-18 02:00,18,107.15,107.15,107.15,107.15,1
20140301|2013-11-18 02:30,18,107.1,107.1,107.02,107.02,2
20140301|2013-11-18 03:00,18,107.15,107.24,107.15,107.24,2
20140301|2013-11-18 03:30,18,107.38,107.38,107.38,107.38,1
20140301|2013-11-18 04:00,18,107.25,107.25,107.25,107.25,1
20140301|2013-11-18 04:30,18,107.31,107.31,107.31,107.31,1
20140301|2013-11-18 05:30,18,107.16,107.16,107.16,107.16,1
20140301|2013-11-18 06:00,18,107.2,107.2,107.2,107.2,1
20140301|2013-11-18 07:00,18,107.06,107.06,107.06,107.06,1
20140301|2013-11-18 07:30,18,107.36,107.36,107.36,107.36,1
20140301|2013-11-18 08:00,18,107.65,107.65,107.5,107.5,2
20140301|2013-11-18 10:30,18,107.58,107.58,107.58,107.58,1
20140301|2013-11-18 11:00,18,107.5,107.5,107.16,107.3,27
20140301|2013-11-18 11:30,18,107.3,107.3,107.03,107.1,39
20140301|2013-11-18 12:00,18,107.33,107.37,107.33,107.37,5
20140301|2013-11-19 04:00,19,107.4,107.4,107.4,107.4,1
20140301|2013-11-19 04:30,19,107.66,107.66,107.66,107.66,4
20140301|2013-11-19 05:00,19,107.39,107.39,107.39,107.39,1
20140301|2013-11-19 06:00,19,107.36,107.36,107.31,107.31,5
20140301|2013-11-19 07:00,19,107.35,107.35,107.24,107.24,2
20140301|2013-11-19 08:00,19,107.34,107.34,107.34,107.34,1
20140301|2013-11-19 08:30,19,106.96,106.96,106.8,106.8,4
20140301|2013-11-19 09:00,19,106.87,107.28,106.87,107.23,15
20140301|2013-11-19 09:30,19,107.38,107.53,107.36,107.5,15
20140301|2013-11-19 10:00,19,107.46,107.52,107.33,107.33,16
20140301|2013-11-19 10:30,19,107.01,107.01,107.01,107.01,2
20140301|2013-11-19 11:00,19,106.99,106.99,106.99,106.99,1
20140301|2013-11-19 11:30,19,107.03,107.04,106.9,106.9,5
20140301|2013-11-19 12:00,19,106.78,106.78,106.44,106.44,7
20140301|2013-11-19 13:00,19,106.43,106.43,106.1,106.18,45
20140301|2013-11-19 14:00,19,106.19,106.29,106.19,106.29,5
20140301|2013-11-20 02:00,20,106.24,106.24,106.24,106.24,1
20140301|2013-11-20 03:30,20,105.95,105.95,105.94,105.94,6
20140301|2013-11-20 04:30,20,106.01,106.04,106.01,106.04,2
20140301|2013-11-20 05:00,20,106.14,106.14,106.12,106.12,3
20140301|2013-11-20 05:30,20,105.85,105.85,105.81,105.85,5
20140301|2013-11-20 06:00,20,105.8,105.8,105.8,105.8,2
20140301|2013-11-20 07:00,20,105.87,105.87,105.87,105.87,1
20140301|2013-11-20 09:00,20,106.09,106.11,106.09,106.11,25
20140301|2013-11-20 10:00,20,107.02,107.02,107.02,107.02,1
20140301|2013-11-20 11:30,20,106.86,107.39,106.86,107.39,7
20140301|2013-11-20 13:00,20,107.1,107.1,107.06,107.06,2
20140301|2013-11-21 02:00,21,106.96,106.96,106.96,106.96,1
20140301|2013-11-21 02:30,21,107.04,107.04,107.01,107.01,2
20140301|2013-11-21 03:00,21,106.98,106.98,106.85,106.85,7
20140301|2013-11-21 03:30,21,106.96,106.97,106.92,106.92,4
20140301|2013-11-21 04:00,21,106.9,106.98,106.9,106.98,6
20140301|2013-11-21 04:30,21,107.01,107.07,107.01,107.07,3
20140301|2013-11-21 05:00,21,106.96,106.96,106.96,106.96,1
20140301|2013-11-21 05:30,21,106.95,107.28,106.95,107.22,12
20140301|2013-11-21 06:00,21,107.16,107.25,107.16,107.16,9
20140301|2013-11-21 06:30,21,107.17,107.3,107.15,107.26,8
20140301|2013-11-21 07:00,21,107.39,107.39,107.39,107.39,1
20140301|2013-11-21 07:30,21,107.3,107.31,107.3,107.31,2
20140301|2013-11-21 08:00,21,107.22,107.41,107.19,107.19,9
20140301|2013-11-21 08:30,21,107.18,107.18,107.18,107.18,1
20140301|2013-11-21 09:00,21,107.29,107.43,107.29,107.43,5
20140301|2013-11-21 09:30,21,107.68,108.09,107.68,108.01,9
20140301|2013-11-21 10:00,21,108.1,108.1,107.82,107.92,30
20140301|2013-11-21 10:30,21,108.13,108.24,108.13,108.19,10
20140301|2013-11-21 11:00,21,108.32,108.49,108.31,108.49,10
20140301|2013-11-21 11:30,21,108.4,108.4,108.4,108.4,1
20140301|2013-11-21 12:30,21,108.52,108.72,108.52,108.72,6
20140301|2013-11-21 13:00,21,108.85,109.05,108.85,108.96,7
20140301|2013-11-21 13:30,21,109.03,109.03,109.03,109.03,25
20140301|2013-11-21 14:30,21,109.1,109.16,109.09,109.12,12
20140301|2013-11-22 03:30,22,108.77,108.93,108.75,108.93,7
20140301|2013-11-22 04:00,22,108.93,109.39,108.93,109.39,16
20140301|2013-11-22 04:30,22,109.24,109.3,109.18,109.3,4
20140301|2013-11-22 05:00,22,109.26,109.26,109.23,109.23,2
20140301|2013-11-22 05:30,22,109.17,109.25,109.17,109.25,5
20140301|2013-11-22 06:00,22,109.22,109.43,109.22,109.4,7
20140301|2013-11-22 06:30,22,109.49,109.51,109.49,109.51,2
20140301|2013-11-22 07:00,22,109.45,109.71,109.45,109.64,10
20140301|2013-11-22 07:30,22,109.7,109.7,109.63,109.63,14
20140301|2013-11-22 08:00,22,110.09,110.09,109.81,109.81,15
20140301|2013-11-22 08:30,22,109.23,109.23,108.93,108.93,9
20140301|2013-11-22 09:00,22,109.38,109.38,109.38,109.38,1
20140301|2013-11-22 09:30,22,108.94,109.2,108.76,109.2,23
20140301|2013-11-22 10:00,22,109.35,109.41,109.35,109.41,3
20140301|2013-11-22 11:00,22,109.74,109.74,109.74,109.74,1
20140301|2013-11-22 11:30,22,109.76,109.76,109.76,109.76,1
20140301|2013-11-22 13:30,22,110.02,110.02,110.02,110.02,1
20140301|2013-11-25 01:00,25,107.52,107.52,107.52,107.52,2
20140301|2013-11-25 01:30,25,107.69,107.69,107.69,107.69,1
20140301|2013-11-25 02:00,25,107.75,107.75,107.75,107.75,1
20140301|2013-11-25 03:00,25,108.03,108.11,108.03,108.11,3
20140301|2013-11-25 03:30,25,108.14,108.41,108.09,108.09,4
20140301|2013-11-25 04:00,25,107.98,107.98,107.89,107.95,5
20140301|2013-11-25 04:30,25,108.01,108.11,107.96,108,7
20140301|2013-11-25 05:00,25,108.22,108.28,108.16,108.28,3
20140301|2013-11-25 05:30,25,108.28,108.28,108.22,108.22,2
20140301|2013-11-25 06:00,25,108.29,108.35,108.29,108.35,2
20140301|2013-11-25 06:30,25,108.15,108.15,108.13,108.15,3
20140301|2013-11-25 08:00,25,108.16,108.29,108.16,108.29,5
20140301|2013-11-25 08:30,25,108.35,108.35,108.35,108.35,1
20140301|2013-11-25 09:00,25,108.47,108.53,108.42,108.53,8
20140301|2013-11-25 09:30,25,108.76,108.76,108.67,108.67,2
20140301|2013-11-25 10:30,25,109.2,109.45,109.15,109.45,8
20140301|2013-11-25 11:00,25,109.27,109.27,109.27,109.27,2
20140301|2013-11-25 12:00,25,110,110,110,110,70
20140301|2013-11-25 12:30,25,109.95,109.95,109.95,109.95,3
20140301|2013-11-25 13:00,25,110.3,110.55,109.96,109.96,5
20140301|2013-11-25 15:00,25,109.9,109.9,109.9,109.9,1
20140301|2013-11-26 02:00,26,109.63,109.63,109.56,109.56,3
20140301|2013-11-26 02:30,26,109.59,109.62,109.59,109.62,4
20140301|2013-11-26 03:00,26,109.58,109.67,109.58,109.67,23
20140301|2013-11-26 03:30,26,109.83,109.95,109.83,109.95,6
20140301|2013-11-26 04:00,26,110.03,110.23,110.03,110.12,5
20140301|2013-11-26 04:30,26,110.08,110.08,109.73,109.94,9
20140301|2013-11-26 05:00,26,110.06,110.06,109.98,109.98,5
20140301|2013-11-26 05:30,26,109.97,110.03,109.8,109.8,9
20140301|2013-11-26 06:00,26,109.77,109.82,109.77,109.78,8
20140301|2013-11-26 06:30,26,109.87,109.95,109.87,109.93,3
20140301|2013-11-26 07:00,26,109.85,109.94,109.81,109.94,3
20140301|2013-11-26 07:30,26,110.1,110.1,109.97,109.97,7
20140301|2013-11-26 08:00,26,110.02,110.41,110.02,110.41,42
20140301|2013-11-26 08:30,26,110.21,110.21,110.1,110.15,5
20140301|2013-11-26 09:00,26,110.08,110.2,110.08,110.17,18
20140301|2013-11-26 09:30,26,110.22,110.22,110.14,110.16,5
20140301|2013-11-26 10:00,26,110.06,110.06,110.04,110.04,3
20140301|2013-11-26 10:30,26,109.61,109.61,109.44,109.44,3
20140301|2013-11-26 11:30,26,109.79,110.02,109.77,109.98,17
20140301|2013-11-26 12:00,26,110.19,110.33,110.18,110.33,17
20140301|2013-11-26 12:30,26,110.34,110.34,110.34,110.34,1
20140301|2013-11-26 13:00,26,110.08,110.08,109.95,109.95,3
20140301|2013-11-26 13:30,26,109.89,109.89,109.89,109.89,1
20140301|2013-11-26 14:00,26,109.92,109.92,109.92,109.92,1
20140301|2013-11-27 01:00,27,109.96,109.96,109.92,109.92,3
20140301|2013-11-27 02:00,27,109.96,109.96,109.96,109.96,1
20140301|2013-11-27 03:00,27,110.16,110.18,110.16,110.18,6
20140301|2013-11-27 03:30,27,110.21,110.34,110.21,110.34,5
20140301|2013-11-27 04:00,27,110.27,110.42,110.27,110.42,18
20140301|2013-11-27 04:30,27,110.37,110.39,110.27,110.27,4
20140301|2013-11-27 05:00,27,110.32,110.32,110.28,110.28,2
20140301|2013-11-27 05:30,27,110.41,110.41,110.4,110.4,4
20140301|2013-11-27 06:00,27,110.4,110.46,110.31,110.31,5
20140301|2013-11-27 06:30,27,110.28,110.33,110.25,110.33,14
20140301|2013-11-27 07:30,27,110.28,110.28,110.09,110.09,8
20140301|2013-11-27 08:30,27,109.99,109.99,109.98,109.98,6
20140301|2013-11-27 09:00,27,109.72,109.94,109.72,109.87,3
20140301|2013-11-27 10:00,27,109.82,109.86,109.75,109.75,6
20140301|2013-11-27 10:30,27,109.73,109.74,109.68,109.74,5
20140301|2013-11-27 11:00,27,109.71,109.71,109.68,109.68,2
20140301|2013-11-27 12:30,27,109.93,109.95,109.93,109.95,2
20140301|2013-11-27 13:00,27,109.96,110.47,109.96,110.47,13
20140301|2013-11-27 13:30,27,110.44,110.44,110.44,110.44,1
20140301|2013-11-27 14:30,27,110.71,110.71,110.71,110.71,2
20140301|2013-11-28 08:30,29,110.31,110.31,110.31,110.31,1
20140301|2013-11-28 10:00,29,110.17,110.17,109.92,109.93,5
20140301|2013-11-28 10:30,29,109.98,109.99,109.98,109.99,5
20140301|2013-11-29 02:00,29,109.85,109.95,109.85,109.94,7
20140301|2013-11-29 02:30,29,110.08,110.08,110.03,110.03,5
20140301|2013-11-29 03:30,29,110.07,110.1,110.05,110.08,7
20140301|2013-11-29 04:00,29,110.09,110.09,110.03,110.03,2
20140301|2013-11-29 04:30,29,110.01,110.03,109.98,109.98,7
20140301|2013-11-29 05:00,29,110.07,110.07,110.04,110.05,3
20140301|2013-11-29 05:30,29,110.05,110.05,110.05,110.05,1
20140301|2013-11-29 06:00,29,110.13,110.13,110,110,7
20140301|2013-11-29 06:30,29,110.08,110.12,110.08,110.12,5
20140301|2013-11-29 07:30,29,110.34,110.34,110.29,110.29,10
20140301|2013-11-29 08:00,29,110.1,110.1,110.1,110.1,5
20140301|2013-11-29 08:30,29,110.05,110.05,110.05,110.05,5
20140301|2013-11-29 09:00,29,110.16,110.62,110.16,110.62,6
20140301|2013-11-29 09:30,29,110.23,110.23,110.22,110.22,4
20140301|2013-11-29 12:00,29,109.76,109.8,109.2,109.2,10
20140301|2013-12-02 02:00,2,109.19,109.53,109.19,109.53,10
20140301|2013-12-02 03:30,2,109.21,109.21,109.17,109.17,2
20140301|2013-12-02 04:00,2,109.14,109.16,108.95,108.96,9
20140301|2013-12-02 04:30,2,108.93,108.93,108.91,108.91,2
20140301|2013-12-02 05:00,2,108.92,108.92,108.92,108.92,1
20140301|2013-12-02 05:30,2,109.11,109.13,109.03,109.08,6
20140301|2013-12-02 06:00,2,108.96,108.96,108.95,108.95,6
20140301|2013-12-02 06:30,2,108.98,108.99,108.93,108.93,4
20140301|2013-12-02 07:00,2,108.95,108.95,108.89,108.92,51
20140301|2013-12-02 08:00,2,109.11,109.11,109.11,109.11,1
20140301|2013-12-02 08:30,2,109.45,109.52,109.45,109.52,2
20140301|2013-12-02 09:00,2,109.8,109.88,109.55,109.71,9
20140301|2013-12-02 09:30,2,109.71,109.81,109.69,109.81,3
20140301|2013-12-02 10:00,2,109.92,110.21,109.87,110.21,53
20140301|2013-12-02 10:30,2,110.18,111.23,110.18,111.23,36
20140301|2013-12-02 11:00,2,111.25,111.48,111.07,111.22,20
20140301|2013-12-02 11:30,2,111.07,111.07,111.07,111.07,1
20140301|2013-12-02 12:00,2,111.07,111.22,111.07,111.22,2
20140301|2013-12-02 12:30,2,111.07,111.22,111.07,111.07,5
20140301|2013-12-02 13:00,2,110.96,110.96,110.66,110.66,10
20140301|2013-12-02 13:30,2,110.82,110.86,110.77,110.86,4
20140301|2013-12-02 14:00,2,110.84,110.84,110.84,110.84,3
20140301|2013-12-02 22:30,3,110.71,110.71,110.71,110.71,2
20140301|2013-12-03 02:00,3,110.8,110.8,110.8,110.8,1
20140301|2013-12-03 02:30,3,110.7,110.82,110.69,110.82,21
20140301|2013-12-03 03:00,3,110.55,110.55,110.55,110.55,2
20140301|2013-12-03 03:30,3,110.56,110.6,110.56,110.6,2
20140301|2013-12-03 04:00,3,110.7,110.79,110.61,110.79,3
20140301|2013-12-03 04:30,3,110.7,110.7,110.7,110.7,2
20140301|2013-12-03 05:00,3,110.67,110.84,110.67,110.84,5
20140301|2013-12-03 05:30,3,110.69,110.69,110.69,110.69,1
20140301|2013-12-03 06:00,3,110.52,110.55,110.52,110.55,2
20140301|2013-12-03 06:30,3,110.34,110.34,110.34,110.34,1
20140301|2013-12-03 07:00,3,110.52,110.52,110.52,110.52,1
20140301|2013-12-03 07:30,3,110.39,110.66,110.39,110.59,31
20140301|2013-12-03 08:00,3,110.71,110.93,110.66,110.93,11
20140301|2013-12-03 08:30,3,111.08,111.25,110.92,111.18,39
20140301|2013-12-03 09:00,3,111.13,111.32,111.1,111.28,58
20140301|2013-12-03 09:30,3,111.4,111.73,111.3,111.57,60
20140301|2013-12-03 10:00,3,111.43,111.5,111.42,111.49,4
20140301|2013-12-03 10:30,3,111.65,111.7,111.31,111.43,23
20140301|2013-12-03 11:00,3,111.15,111.61,111.15,111.61,5
20140301|2013-12-03 11:30,3,111.7,111.7,111.68,111.68,3
20140301|2013-12-03 12:00,3,111.77,112.03,111.73,112.01,27
20140301|2013-12-03 12:30,3,111.89,111.97,111.8,111.83,106
20140301|2013-12-03 13:00,3,111.75,111.85,111.52,111.85,26
20140301|2013-12-03 13:30,3,111.81,111.86,111.79,111.79,6
20140301|2013-12-03 14:00,3,111.82,111.82,111.81,111.81,5
20140301|2013-12-03 14:30,3,111.86,111.86,111.86,111.86,1
20140301|2013-12-03 15:00,3,111.69,111.69,111.69,111.69,1
20140301|2013-12-03 16:00,3,111.79,111.79,111.79,111.79,2
20140301|2013-12-03 22:00,4,112,112,112,112,1
20140301|2013-12-04 00:00,4,111.93,111.93,111.93,111.93,1
20140301|2013-12-04 00:30,4,112.02,112.02,112.02,112.02,10
20140301|2013-12-04 01:30,4,111.73,111.76,111.73,111.76,2
20140301|2013-12-04 02:00,4,111.69,111.69,111.69,111.69,1
20140301|2013-12-04 03:00,4,111.62,111.62,111.48,111.48,27
20140301|2013-12-04 05:00,4,111.23,111.23,111.23,111.23,3
20140301|2013-12-04 05:30,4,111.23,111.23,111.23,111.23,5
20140301|2013-12-04 06:30,4,110.96,110.96,110.63,110.63,24
20140301|2013-12-04 07:00,4,110.86,111.16,110.86,111.16,5
20140301|2013-12-04 07:30,4,111.05,111.08,111.05,111.08,2
20140301|2013-12-04 08:00,4,111.16,111.24,111.16,111.24,2
20140301|2013-12-04 08:30,4,111.15,111.15,111.15,111.15,1
20140301|2013-12-04 09:00,4,111.4,111.7,111.4,111.66,35
20140301|2013-12-04 09:30,4,111.46,111.74,111.46,111.73,11
20140301|2013-12-04 10:00,4,111.59,111.9,111.59,111.87,33
20140301|2013-12-04 10:30,4,111.9,112.03,111.71,111.84,24
20140301|2013-12-04 11:00,4,111.71,111.72,111.38,111.45,8
20140301|2013-12-04 11:30,4,111.57,111.61,111.53,111.53,4
20140301|2013-12-04 12:00,4,111.55,111.59,111.43,111.54,35
20140301|2013-12-04 12:30,4,111.33,111.37,111.33,111.37,2
20140301|2013-12-04 13:00,4,111.34,111.37,111.12,111.19,14
20140301|2013-12-04 13:30,4,111.08,111.08,110.83,110.83,10
20140301|2013-12-04 14:30,4,110.79,110.79,110.79,110.79,2
20140301|2013-12-04 15:00,4,110.79,110.79,110.79,110.79,1
20140301|2013-12-05 02:00,5,110.97,110.97,110.89,110.89,2
20140301|2013-12-05 03:00,5,111.02,111.02,111.02,111.02,1
20140301|2013-12-05 03:30,5,111.32,111.35,111.17,111.2,12
20140301|2013-12-05 04:00,5,111.22,111.24,111.06,111.09,7
20140301|2013-12-05 04:30,5,111.16,111.16,111.15,111.15,2
20140301|2013-12-05 05:00,5,111.31,111.34,111.31,111.31,4
20140301|2013-12-05 05:30,5,111.18,111.18,111.18,111.18,1
20140301|2013-12-05 06:00,5,111.22,111.25,111.07,111.07,17
20140301|2013-12-05 06:30,5,110.98,110.98,110.9,110.93,6
20140301|2013-12-05 07:00,5,110.93,110.93,110.82,110.82,3
20140301|2013-12-05 07:30,5,110.75,110.82,110.74,110.82,5
20140301|2013-12-05 08:00,5,110.67,110.71,110.58,110.65,9
20140301|2013-12-05 08:30,5,110.79,110.79,110.65,110.68,4
20140301|2013-12-05 09:00,5,110.75,110.98,110.75,110.98,4
20140301|2013-12-05 09:30,5,110.87,110.96,110.87,110.89,6
20140301|2013-12-05 10:00,5,111.12,111.12,111.06,111.06,3
20140301|2013-12-05 10:30,5,110.72,110.72,110.64,110.66,5
20140301|2013-12-05 11:00,5,110.56,110.57,110.33,110.33,5
20140301|2013-12-05 11:30,5,110.28,110.31,110.13,110.31,6
20140301|2013-12-05 12:00,5,110.16,110.43,110.16,110.4,18
20140301|2013-12-05 13:30,5,110.28,110.28,110.28,110.28,1
20140301|2013-12-06 02:00,6,110.51,110.51,110.51,110.51,1
20140301|2013-12-06 02:30,6,110.7,110.7,110.7,110.7,3
20140301|2013-12-06 03:30,6,110.71,110.85,110.71,110.85,3
20140301|2013-12-06 04:00,6,110.81,110.87,110.81,110.84,3
20140301|2013-12-06 04:30,6,110.83,110.83,110.76,110.76,4
20140301|2013-12-06 05:00,6,110.8,110.8,110.7,110.77,4
20140301|2013-12-06 05:30,6,110.69,110.7,110.65,110.65,9
20140301|2013-12-06 07:30,6,110.68,110.95,110.68,110.95,3
20140301|2013-12-06 08:00,6,111.27,111.38,110.62,110.62,21
20140301|2013-12-06 08:30,6,110.64,110.8,110.64,110.8,5
20140301|2013-12-06 09:00,6,110.66,110.66,110.66,110.66,3
20140301|2013-12-06 09:30,6,110.77,110.88,110.77,110.81,5
20140301|2013-12-06 10:00,6,110.51,110.51,110.51,110.51,1
20140301|2013-12-06 10:30,6,110.77,110.77,110.59,110.59,3
20140301|2013-12-06 11:00,6,110.63,110.75,110.63,110.75,7
20140301|2013-12-06 11:30,6,110.64,110.7,110.48,110.7,5
20140301|2013-12-06 12:00,6,110.75,110.79,110.75,110.79,20
20140301|2013-12-06 12:30,6,110.72,110.72,110.72,110.72,1
20140301|2013-12-06 13:00,6,110.77,111.03,110.77,110.88,6
20140301|2013-12-06 13:30,6,110.95,110.95,110.95,110.95,2
20140301|2013-12-06 14:30,6,110.95,110.95,110.95,110.95,1
20140301|2013-12-06 15:00,6,110.97,111.03,110.89,111.03,3
20140301|2013-12-09 01:00,9,111.02,111.02,111.02,111.02,2
20140301|2013-12-09 03:30,9,110.94,110.94,110.83,110.83,2
20140301|2013-12-09 04:00,9,110.67,110.72,110.67,110.72,2
20140301|2013-12-09 04:30,9,110.77,110.77,110.77,110.77,1
20140301|2013-12-09 05:30,9,110.21,110.22,110.21,110.22,2
20140301|2013-12-09 06:00,9,110.19,110.35,110.19,110.35,2
20140301|2013-12-09 06:30,9,110.57,110.57,110.41,110.43,3
20140301|2013-12-09 07:00,9,110.35,110.35,110.3,110.3,3
20140301|2013-12-09 07:30,9,110.27,110.27,110.23,110.23,18
20140301|2013-12-09 08:00,9,110.22,110.32,110.15,110.32,19
20140301|2013-12-09 08:30,9,110.15,110.15,109.53,109.74,13
20140301|2013-12-09 09:00,9,109.59,109.62,109.59,109.62,2
20140301|2013-12-09 09:30,9,109.75,109.75,109.63,109.63,31
20140301|2013-12-09 10:00,9,109.69,109.69,109.54,109.54,5
20140301|2013-12-09 10:30,9,109.56,109.56,109.47,109.47,2
20140301|2013-12-09 11:30,9,109.4,109.45,109.39,109.45,54
20140301|2013-12-09 12:00,9,109.48,109.52,109.47,109.49,4
20140301|2013-12-09 13:00,9,109.5,109.5,108.98,109.01,17
20140301|2013-12-09 13:30,9,108.98,108.98,108.98,108.98,1
20140301|2013-12-09 14:00,9,108.83,108.83,108.83,108.83,1
20140301|2013-12-09 14:30,9,108.75,108.75,108.66,108.67,42
20140301|2013-12-10 01:00,10,109.41,109.41,109.41,109.41,2
20140301|2013-12-10 01:30,10,109.3,109.3,109.3,109.3,2
20140301|2013-12-10 02:00,10,109.3,109.3,109.3,109.3,1
20140301|2013-12-10 02:30,10,109.5,109.56,109.5,109.56,8
20140301|2013-12-10 03:00,10,109.63,109.64,109.62,109.64,4
20140301|2013-12-10 03:30,10,109.78,109.87,109.73,109.73,8
20140301|2013-12-10 04:00,10,109.72,109.72,109.55,109.61,7
20140301|2013-12-10 04:30,10,109.79,109.97,109.79,109.97,4
20140301|2013-12-10 05:00,10,109.89,109.89,109.85,109.87,3
20140301|2013-12-10 05:30,10,109.8,109.82,109.79,109.82,3
20140301|2013-12-10 06:30,10,109.71,109.71,109.54,109.55,8
20140301|2013-12-10 07:00,10,109.49,109.49,109.18,109.41,11
20140301|2013-12-10 07:30,10,109.07,109.09,108.98,109.09,4
20140301|2013-12-10 08:00,10,109.15,109.15,108.8,108.83,11
20140301|2013-12-10 08:30,10,108.82,108.84,108.79,108.84,6
20140301|2013-12-10 09:00,10,108.96,108.97,108.96,108.97,13
20140301|2013-12-10 09:30,10,108.67,108.67,108.37,108.37,6
20140301|2013-12-10 10:00,10,108.46,108.49,108.31,108.31,65
20140301|2013-12-10 11:00,10,108.59,109.13,108.59,109.1,51
20140301|2013-12-10 11:30,10,108.7,108.89,108.7,108.78,5
20140301|2013-12-10 12:00,10,108.92,109,108.92,109,5
20140301|2013-12-10 12:30,10,109.11,109.11,109.11,109.11,1
20140301|2013-12-10 13:00,10,109.01,109.04,108.85,109.04,6
20140301|2013-12-10 13:30,10,108.98,109.17,108.98,109.16,5
20140301|2013-12-10 14:00,10,109.22,109.25,109.22,109.25,7
20140301|2013-12-10 14:30,10,109.12,109.12,109.12,109.12,1
20140301|2013-12-10 15:00,10,109.15,109.15,109.15,109.15,1
20140301|2013-12-11 02:00,11,109.04,109.04,109.03,109.03,3
20140301|2013-12-11 02:30,11,109.15,109.15,109.15,109.15,1
20140301|2013-12-11 03:00,11,109.16,109.16,109.16,109.16,1
20140301|2013-12-11 03:30,11,109.05,109.06,109,109.02,8
20140301|2013-12-11 04:00,11,108.96,108.96,108.88,108.88,10
20140301|2013-12-11 04:30,11,108.78,108.85,108.73,108.83,10
20140301|2013-12-11 05:00,11,108.68,108.68,108.68,108.68,1
20140301|2013-12-11 05:30,11,108.67,108.67,108.49,108.49,11
20140301|2013-12-11 06:00,11,108.47,108.47,108.47,108.47,2
20140301|2013-12-11 06:30,11,108.54,108.57,108.54,108.57,3
20140301|2013-12-11 07:30,11,108.62,108.7,108.62,108.7,4
20140301|2013-12-11 08:00,11,108.82,108.94,108.49,108.49,7
20140301|2013-12-11 09:00,11,108.46,108.65,108.44,108.65,6
20140301|2013-12-11 09:30,11,108.48,108.89,108.48,108.89,10
20140301|2013-12-11 10:00,11,109.08,109.29,109.01,109.01,16
20140301|2013-12-11 10:30,11,108.81,108.84,108.74,108.84,4
20140301|2013-12-11 11:00,11,108.75,108.75,108.75,108.75,1
20140301|2013-12-11 12:00,11,108.89,108.89,108.56,108.56,6
20140301|2013-12-11 12:30,11,108.62,108.63,108.51,108.63,4
20140301|2013-12-11 13:00,11,108.73,109.29,108.73,109.28,20
20140301|2013-12-11 13:30,11,109.41,109.42,109.41,109.42,2
20140301|2013-12-11 14:30,11,109.37,109.37,109.35,109.35,4
20140301|2013-12-11 19:00,12,109.14,109.14,109.14,109.14,1
20140301|2013-12-11 23:30,12,109.29,109.29,109.29,109.29,1
20140301|2013-12-12 02:00,12,109.4,109.47,109.4,109.47,5
20140301|2013-12-12 02:30,12,109.35,109.37,109.35,109.37,3
20140301|2013-12-12 03:00,12,109.19,109.19,109.14,109.14,3
20140301|2013-12-12 03:30,12,109.02,109.1,108.98,109.1,7
20140301|2013-12-12 04:00,12,109.11,109.11,109.02,109.02,9
20140301|2013-12-12 04:30,12,108.98,108.98,108.96,108.96,2
20140301|2013-12-12 05:00,12,109.05,109.18,109,109.12,19
20140301|2013-12-12 05:30,12,109.13,109.14,109.02,109.13,17
20140301|2013-12-12 06:00,12,109.1,109.17,109.1,109.15,8
20140301|2013-12-12 06:30,12,109.27,109.27,109.16,109.16,8
20140301|2013-12-12 07:00,12,109.19,109.21,109.04,109.06,21
20140301|2013-12-12 07:30,12,109.17,109.47,109.16,109.42,18
20140301|2013-12-12 08:00,12,109.43,109.43,108.48,108.5,28
20140301|2013-12-12 08:30,12,108.52,108.63,108.48,108.48,24
20140301|2013-12-12 09:00,12,108.44,108.51,108.41,108.51,4
20140301|2013-12-12 09:30,12,108.57,108.61,108.45,108.53,18
20140301|2013-12-12 10:00,12,108.48,108.65,108.34,108.39,8
20140301|2013-12-12 10:30,12,108.38,108.46,108.13,108.18,18
20140301|2013-12-12 11:00,12,108.06,108.16,108.06,108.16,2
20140301|2013-12-12 11:30,12,108.17,108.17,108.17,108.17,1
20140301|2013-12-12 12:00,12,108.29,108.47,108.28,108.39,9
20140301|2013-12-12 12:30,12,108.56,108.66,108.52,108.54,12
20140301|2013-12-12 13:00,12,108.53,108.53,108.15,108.15,29
20140301|2013-12-12 14:00,12,108.01,108.01,108.01,108.01,1
20140301|2013-12-12 14:30,12,108.03,108.09,108.03,108.08,7
20140301|2013-12-13 02:00,13,108.17,108.24,108.17,108.24,3
20140301|2013-12-13 03:30,13,108.11,108.11,107.88,107.89,23
20140301|2013-12-13 04:00,13,107.93,107.94,107.76,107.94,28
20140301|2013-12-13 04:30,13,107.93,108.09,107.93,108,21
20140301|2013-12-13 05:00,13,108.01,108.08,107.89,108.06,36
20140301|2013-12-13 05:30,13,108.03,108.12,108.02,108.08,17
20140301|2013-12-13 06:00,13,108.03,108.07,107.85,107.91,22
20140301|2013-12-13 06:30,13,107.9,107.9,107.76,107.84,9
20140301|2013-12-13 07:00,13,107.84,107.98,107.84,107.98,6
20140301|2013-12-13 07:30,13,107.75,107.85,107.65,107.85,19
20140301|2013-12-13 08:00,13,107.78,107.87,107.78,107.87,8
20140301|2013-12-13 08:30,13,107.72,107.72,107.64,107.64,3
20140301|2013-12-13 09:00,13,107.81,107.87,107.62,107.62,15
20140301|2013-12-13 09:30,13,107.58,107.58,107.41,107.47,5
20140301|2013-12-13 10:00,13,107.44,107.63,107.39,107.55,42
20140301|2013-12-13 10:30,13,107.59,107.69,107.51,107.57,58
20140301|2013-12-13 11:00,13,107.63,107.73,107.63,107.72,9
20140301|2013-12-13 11:30,13,107.71,108.08,107.71,107.89,27
20140301|2013-12-13 12:00,13,107.95,107.95,107.95,107.95,1
20140301|2013-12-13 12:30,13,108.04,108.04,107.83,107.93,15
20140301|2013-12-13 13:00,13,107.95,108.23,107.93,108.06,19
20140301|2013-12-13 13:30,13,108.01,108.02,107.99,108.02,4
20140301|2013-12-13 14:00,13,107.99,107.99,107.96,107.96,6
20140301|2013-12-16 02:30,16,108.63,108.63,108.61,108.61,3
20140301|2013-12-16 03:00,16,108.79,108.97,108.79,108.97,8
20140301|2013-12-16 03:30,16,109,109.14,109,109.14,5
20140301|2013-12-16 04:00,16,109.03,109.13,109.02,109.1,43
20140301|2013-12-16 04:30,16,109.14,109.27,109.05,109.2,16
20140301|2013-12-16 05:00,16,109.23,109.24,109.2,109.2,3
20140301|2013-12-16 05:30,16,109.16,109.16,109.16,109.16,1
20140301|2013-12-16 06:00,16,109.18,109.5,109.16,109.5,12
20140301|2013-12-16 06:30,16,109.59,110.03,109.53,109.94,47
20140301|2013-12-16 07:00,16,109.92,109.92,109.78,109.78,13
20140301|2013-12-16 07:30,16,109.82,109.87,109.66,109.67,44
20140301|2013-12-16 08:00,16,109.73,109.73,109.41,109.44,27
20140301|2013-12-16 08:30,16,109.5,109.51,109.37,109.45,21
20140301|2013-12-16 09:00,16,109.28,109.29,109.18,109.29,10
20140301|2013-12-16 09:30,16,109.33,109.73,109.33,109.52,24
20140301|2013-12-16 10:00,16,109.46,109.61,109.3,109.53,72
20140301|2013-12-16 10:30,16,109.46,109.72,109.46,109.72,25
20140301|2013-12-16 11:00,16,109.71,109.71,109.52,109.52,22
20140301|2013-12-16 11:30,16,109.56,109.59,109.5,109.59,4
20140301|2013-12-16 12:00,16,109.42,109.42,109.42,109.42,1
20140301|2013-12-16 12:30,16,109.38,109.54,109.38,109.47,5
20140301|2013-12-16 13:00,16,109.4,109.53,109.05,109.12,51
20140301|2013-12-16 13:30,16,109.15,109.15,108.99,109,17
20140301|2013-12-16 14:00,16,108.81,108.82,108.75,108.75,5
20140301|2013-12-16 14:30,16,108.81,108.83,108.81,108.83,2
20140301|2013-12-16 15:00,16,108.7,108.76,108.7,108.76,2
20140301|2013-12-17 00:30,17,108.99,108.99,108.99,108.99,1
20140301|2013-12-17 02:00,17,108.82,108.82,108.5,108.67,10
20140301|2013-12-17 02:30,17,108.66,108.83,108.66,108.74,11
20140301|2013-12-17 03:00,17,108.65,108.65,108.45,108.56,7
20140301|2013-12-17 03:30,17,108.56,108.6,108.56,108.6,15
20140301|2013-12-17 04:00,17,108.43,108.43,108.31,108.34,7
20140301|2013-12-17 04:30,17,108.41,108.61,108.41,108.61,6
20140301|2013-12-17 05:00,17,108.45,108.46,108.37,108.37,14
20140301|2013-12-17 05:30,17,108.43,108.53,108.43,108.49,13
20140301|2013-12-17 06:00,17,108.56,108.56,108.55,108.55,3
20140301|2013-12-17 06:30,17,108.53,108.55,108.42,108.47,14
20140301|2013-12-17 07:00,17,108.45,108.46,108.45,108.46,2
20140301|2013-12-17 07:30,17,108.51,108.7,108.44,108.44,22
20140301|2013-12-17 08:00,17,108.44,108.44,108.27,108.38,22
20140301|2013-12-17 08:30,17,108.43,108.64,108.43,108.64,24
20140301|2013-12-17 09:00,17,108.63,108.67,108.28,108.33,36
20140301|2013-12-17 09:30,17,108.36,108.42,108.3,108.38,29
20140301|2013-12-17 10:00,17,108.33,108.4,108.17,108.28,41
20140301|2013-12-17 10:30,17,108.31,108.35,108.19,108.19,39
20140301|2013-12-17 11:00,17,108.15,108.24,108.15,108.24,11
20140301|2013-12-17 11:30,17,108.26,108.26,108.07,108.07,20
20140301|2013-12-17 12:00,17,108.18,108.18,108,108,7
20140301|2013-12-17 12:30,17,108.14,108.33,108.14,108.17,10
20140301|2013-12-17 13:00,17,108.35,108.35,108.14,108.14,22
20140301|2013-12-17 13:30,17,108.13,108.13,108.13,108.13,1
20140301|2013-12-17 14:00,17,108,108,107.99,107.99,2
20140301|2013-12-17 14:30,17,108.05,108.11,108.05,108.11,24
20140301|2013-12-18 02:00,18,108.31,108.36,108.28,108.32,13
20140301|2013-12-18 02:30,18,108.35,108.37,108.35,108.37,3
20140301|2013-12-18 03:00,18,108.15,108.15,107.77,107.79,48
20140301|2013-12-18 03:30,18,107.71,107.78,107.62,107.73,16
20140301|2013-12-18 04:00,18,107.76,108.14,107.76,108.04,30
20140301|2013-12-18 04:30,18,108.02,108.33,108.02,108.33,14
20140301|2013-12-18 05:00,18,108.27,108.36,108.22,108.24,17
20140301|2013-12-18 05:30,18,108.27,108.33,108.27,108.33,27
20140301|2013-12-18 06:00,18,108.3,108.3,108.26,108.26,2
20140301|2013-12-18 06:30,18,108.16,108.35,108.16,108.35,6
20140301|2013-12-18 07:00,18,108.28,108.35,108.19,108.19,3
20140301|2013-12-18 08:00,18,108.29,108.37,108.1,108.34,36
20140301|2013-12-18 08:30,18,108.4,108.69,108.37,108.57,55
20140301|2013-12-18 09:00,18,108.48,108.48,108.28,108.28,6
20140301|2013-12-18 09:30,18,108.38,109.03,108.36,108.98,77
20140301|2013-12-18 10:00,18,109,109.46,109,109.09,121
20140301|2013-12-18 10:30,18,109.13,109.23,109.03,109.03,11
20140301|2013-12-18 11:00,18,109.03,109.25,109.03,109.15,23
20140301|2013-12-18 11:30,18,109.19,109.38,109.11,109.11,12
20140301|2013-12-18 12:00,18,109.13,109.13,108.97,109.07,12
20140301|2013-12-18 12:30,18,108.95,108.95,108.95,108.95,2
20140301|2013-12-18 13:00,18,109.09,109.36,109.02,109.32,50
20140301|2013-12-18 13:30,18,109.29,109.29,109.2,109.2,5
20140301|2013-12-18 14:00,18,109.24,109.24,109.13,109.13,10
20140301|2013-12-18 14:30,18,109.22,109.27,109.22,109.27,4
20140301|2013-12-18 15:00,18,109.03,109.03,109.03,109.03,1
20140301|2013-12-18 19:00,19,108.81,108.81,108.8,108.8,3
20140301|2013-12-18 21:30,19,109.08,109.08,109.08,109.08,2
20140301|2013-12-19 02:00,19,108.95,108.95,108.95,108.95,1
20140301|2013-12-19 02:30,19,109.15,109.47,109.15,109.36,125
20140301|2013-12-19 03:00,19,109.3,109.3,109.3,109.3,1
20140301|2013-12-19 03:30,19,109.24,109.24,109.24,109.24,2
20140301|2013-12-19 04:00,19,109.22,109.25,109.22,109.23,5
20140301|2013-12-19 04:30,19,109.24,109.39,109.24,109.39,5
20140301|2013-12-19 05:00,19,109.21,109.48,109.2,109.25,20
20140301|2013-12-19 05:30,19,109.24,109.24,109.24,109.24,1
20140301|2013-12-19 06:00,19,109.32,109.43,109.32,109.43,20
20140301|2013-12-19 06:30,19,109.41,109.95,109.41,109.93,59
20140301|2013-12-19 07:00,19,109.88,110.04,109.7,109.71,32
20140301|2013-12-19 07:30,19,109.67,109.75,109.25,109.25,60
20140301|2013-12-19 08:00,19,109.35,109.41,109.22,109.35,32
20140301|2013-12-19 08:30,19,109.45,109.91,109.45,109.59,33
20140301|2013-12-19 09:00,19,109.65,109.65,109.6,109.64,7
20140301|2013-12-19 09:30,19,109.69,109.81,109.69,109.81,18
20140301|2013-12-19 10:00,19,109.83,110.19,109.83,110.19,68
20140301|2013-12-19 10:30,19,110.11,110.16,110.03,110.11,41
20140301|2013-12-19 11:00,19,109.95,110.05,109.95,110.04,32
20140301|2013-12-19 11:30,19,110.04,110.17,110.04,110.09,32
20140301|2013-12-19 12:00,19,110.07,110.07,109.85,109.85,13
20140301|2013-12-19 12:30,19,109.93,109.97,109.83,109.97,27
20140301|2013-12-19 13:00,19,109.96,110.07,109.92,109.95,35
20140301|2013-12-19 13:30,19,109.96,109.96,109.79,109.84,12
20140301|2013-12-19 14:00,19,109.85,109.85,109.85,109.85,1
20140301|2013-12-19 14:30,19,109.79,109.8,109.78,109.8,3
20140301|2013-12-20 02:00,20,110.04,110.04,110.04,110.04,1
20140301|2013-12-20 02:30,20,110.11,110.11,110.11,110.11,2
20140301|2013-12-20 03:00,20,109.94,109.94,109.94,109.94,1
20140301|2013-12-20 03:30,20,109.98,110.03,109.89,110.03,7
20140301|2013-12-20 04:00,20,110,110.04,109.94,109.96,14
20140301|2013-12-20 04:30,20,110.1,110.18,110.1,110.18,4
20140301|2013-12-20 05:00,20,110.06,110.07,110.03,110.03,6
20140301|2013-12-20 05:30,20,110.13,110.26,110.13,110.22,20
20140301|2013-12-20 06:00,20,110.22,110.28,110.2,110.28,13
20140301|2013-12-20 06:30,20,110.44,110.46,110.44,110.46,3
20140301|2013-12-20 07:00,20,110.43,110.49,110.3,110.49,38
20140301|2013-12-20 07:30,20,110.38,110.47,110.38,110.46,11
20140301|2013-12-20 08:00,20,110.58,110.76,110.44,110.57,43
20140301|2013-12-20 08:30,20,110.64,110.71,110.51,110.71,50
20140301|2013-12-20 09:00,20,110.6,110.8,110.57,110.8,25
20140301|2013-12-20 09:30,20,110.76,110.93,110.76,110.85,21
20140301|2013-12-20 10:00,20,110.94,111.02,110.78,110.95,36
20140301|2013-12-20 10:30,20,110.93,110.99,110.9,110.9,22
20140301|2013-12-20 11:00,20,110.93,111.16,110.93,111.1,28
20140301|2013-12-20 11:30,20,111.18,111.24,111.04,111.17,39
20140301|2013-12-20 12:00,20,111.23,111.23,111.18,111.18,3
20140301|2013-12-20 12:30,20,111.07,111.26,111.05,111.24,41
20140301|2013-12-20 13:00,20,111.03,111.35,111.03,111.35,31
20140301|2013-12-20 13:30,20,111.33,111.35,111.33,111.34,20
20140301|2013-12-20 14:00,20,111.31,111.39,111.3,111.39,41
20140301|2013-12-20 15:00,20,111.29,111.29,111.29,111.29,1
20140301|2013-12-23 02:00,23,111.36,111.36,111.36,111.36,1
20140301|2013-12-23 02:30,23,111.28,111.28,110.84,110.84,6
20140301|2013-12-23 03:00,23,111.03,111.04,111.03,111.03,9
20140301|2013-12-23 03:30,23,111.08,111.13,111.03,111.13,6
20140301|2013-12-23 04:00,23,111.04,111.04,110.97,110.97,3
20140301|2013-12-23 04:30,23,111.12,111.15,111.04,111.07,20
20140301|2013-12-23 05:00,23,111.1,111.15,111.07,111.07,8
20140301|2013-12-23 05:30,23,111.11,111.14,111.08,111.12,10
20140301|2013-12-23 06:00,23,111.06,111.12,111.04,111.1,36
20140301|2013-12-23 06:30,23,111.17,111.17,111.11,111.17,5
20140301|2013-12-23 07:00,23,111.18,111.26,111.16,111.26,6
20140301|2013-12-23 07:30,23,111.28,111.31,111.26,111.31,4
20140301|2013-12-23 08:00,23,111.4,111.48,111.36,111.36,7
20140301|2013-12-23 08:30,23,111.35,111.4,111.32,111.32,11
20140301|2013-12-23 09:00,23,111.37,111.38,111.19,111.19,25
20140301|2013-12-23 09:30,23,111.12,111.23,111.12,111.23,37
20140301|2013-12-23 10:00,23,111.3,111.37,111.12,111.34,61
20140301|2013-12-23 10:30,23,111.36,111.37,111.23,111.23,17
20140301|2013-12-23 11:00,23,111.32,111.32,111.3,111.3,2
20140301|2013-12-23 11:30,23,111.34,111.38,111.3,111.34,11
20140301|2013-12-23 12:00,23,111.19,111.19,111.19,111.19,3
20140301|2013-12-23 12:30,23,111.17,111.23,111.13,111.16,12
20140301|2013-12-23 13:00,23,111.16,111.27,111.02,111.26,39
20140301|2013-12-23 14:00,23,111.25,111.25,111.14,111.14,4
20140301|2013-12-23 14:30,23,111.21,111.21,111.16,111.16,5
20140301|2013-12-23 15:00,23,111.19,111.19,111.18,111.18,2
20140301|2013-12-23 19:00,24,111.18,111.18,111.18,111.18,1
20140301|2013-12-23 21:30,24,111.31,111.31,111.31,111.31,1
20140301|2013-12-23 22:30,24,111.29,111.29,111.1,111.1,2
20140301|2013-12-24 03:00,24,111.36,111.36,111.36,111.36,1
20140301|2013-12-24 03:30,24,111.28,111.29,111.28,111.29,8
20140301|2013-12-24 04:00,24,111.49,111.5,111.46,111.47,11
20140301|2013-12-24 05:00,24,111.49,111.49,111.49,111.49,1
20140301|2013-12-24 05:30,24,111.51,111.51,111.49,111.49,4
20140301|2013-12-24 06:00,24,111.55,111.55,111.31,111.34,19
20140301|2013-12-24 06:30,24,111.39,111.45,111.35,111.45,36
20140301|2013-12-24 07:00,24,111.41,111.42,111.32,111.35,26
20140301|2013-12-24 07:30,24,111.44,111.44,111.44,111.44,4
20140301|2013-12-24 08:00,24,111.46,111.46,111.46,111.46,2
20140301|2013-12-24 08:30,24,111.52,111.73,111.5,111.67,9
20140301|2013-12-24 09:00,24,111.65,111.68,111.65,111.68,5
20140301|2013-12-24 09:30,24,111.59,111.6,111.54,111.6,7
20140301|2013-12-24 10:00,24,111.59,111.61,111.59,111.6,5
20140301|2013-12-24 10:30,24,111.62,111.62,111.62,111.62,1
20140301|2013-12-24 11:00,24,111.7,111.7,111.66,111.66,5
20140301|2013-12-24 11:30,24,111.64,111.64,111.64,111.64,1
20140301|2013-12-24 12:00,24,111.59,111.67,111.52,111.52,79
20140301|2013-12-24 12:30,24,111.51,111.51,111.51,111.51,3
20140301|2013-12-26 02:00,26,111.38,111.38,111.38,111.38,1
20140301|2013-12-26 02:30,26,111.31,111.31,111.31,111.31,1
20140301|2013-12-26 05:00,26,111.29,111.29,111.29,111.29,1
20140301|2013-12-26 07:30,26,111.53,111.53,111.38,111.38,2
20140301|2013-12-26 08:00,26,111.38,111.38,111.38,111.38,1
20140301|2013-12-26 09:00,26,111.43,111.43,111.43,111.43,2
20140301|2013-12-26 09:30,26,111.42,111.53,111.42,111.53,2
20140301|2013-12-26 10:00,26,111.63,111.67,111.63,111.67,7
20140301|2013-12-26 11:30,26,111.72,111.72,111.72,111.72,1
20140301|2013-12-26 12:00,26,111.72,111.72,111.72,111.72,1
20140301|2013-12-26 13:00,26,111.67,111.68,111.65,111.65,10
20140301|2013-12-26 13:30,26,111.64,111.65,111.64,111.65,4
20140301|2013-12-26 19:00,27,111.59,111.59,111.59,111.59,1
20140301|2013-12-26 20:00,27,111.56,111.56,111.48,111.48,5
20140301|2013-12-26 20:30,27,111.38,111.38,111.35,111.35,2
20140301|2013-12-26 22:00,27,111.39,111.39,111.38,111.38,3
20140301|2013-12-27 01:00,27,111.28,111.28,111.25,111.25,7
20140301|2013-12-27 02:00,27,111.61,111.61,111.61,111.61,3
20140301|2013-12-27 02:30,27,111.59,111.59,111.59,111.59,1
20140301|2013-12-27 03:30,27,111.39,111.49,111.39,111.47,3
20140301|2013-12-27 04:00,27,111.49,111.49,111.44,111.45,8
20140301|2013-12-27 04:30,27,111.43,111.45,111.4,111.4,3
20140301|2013-12-27 05:00,27,111.49,111.49,111.47,111.47,2
20140301|2013-12-27 05:30,27,111.41,111.49,111.41,111.49,8
20140301|2013-12-27 06:00,27,111.57,111.57,111.51,111.51,4
20140301|2013-12-27 07:00,27,111.59,111.59,111.59,111.59,1
20140301|2013-12-27 07:30,27,111.61,111.61,111.61,111.61,1
20140301|2013-12-27 08:00,27,111.66,111.68,111.66,111.68,7
20140301|2013-12-27 08:30,27,111.7,111.8,111.7,111.74,5
20140301|2013-12-27 09:00,27,111.8,111.8,111.71,111.71,10
20140301|2013-12-27 09:30,27,111.76,112.4,111.76,112.33,44
20140301|2013-12-27 10:00,27,112.34,112.44,112.11,112.12,210
20140301|2013-12-27 10:30,27,112.01,112.01,111.49,111.65,53
20140301|2013-12-27 11:00,27,111.64,111.98,111.56,111.98,12
20140301|2013-12-27 11:30,27,112.04,112.16,112.04,112.13,8
20140301|2013-12-27 12:00,27,111.95,112.07,111.89,112.01,32
20140301|2013-12-27 12:30,27,111.93,111.98,111.89,111.96,12
20140301|2013-12-27 13:00,27,111.92,111.96,111.83,111.83,9
20140301|2013-12-27 13:30,27,111.85,111.85,111.85,111.85,1
20140301|2013-12-27 14:30,27,111.77,111.77,111.77,111.77,2
20140301|2013-12-29 20:30,30,112.01,112.01,112.01,112.01,1
20140301|2013-12-30 00:00,30,112.2,112.2,112.2,112.2,2
20140301|2013-12-30 00:30,30,112.17,112.17,112.17,112.17,1
20140301|2013-12-30 01:00,30,112.15,112.15,112.15,112.15,2
20140301|2013-12-30 02:00,30,112.15,112.19,112.11,112.11,6
20140301|2013-12-30 03:00,30,111.95,111.95,111.95,111.95,2
20140301|2013-12-30 03:30,30,112.01,112.02,111.85,111.91,23
20140301|2013-12-30 04:00,30,111.85,111.85,111.85,111.85,6
20140301|2013-12-30 05:30,30,111.79,111.84,111.79,111.84,4
20140301|2013-12-30 06:00,30,111.6,111.6,111.31,111.32,22
20140301|2013-12-30 06:30,30,111.25,111.28,111.19,111.24,9
20140301|2013-12-30 07:00,30,111.25,111.25,110.65,110.89,42
20140301|2013-12-30 07:30,30,110.89,111.09,110.84,111.07,61
20140301|2013-12-30 08:00,30,110.92,111.32,110.92,111.22,53
20140301|2013-12-30 08:30,30,111.29,111.34,111.06,111.06,36
20140301|2013-12-30 09:00,30,111.05,111.05,111.05,111.05,1
20140301|2013-12-30 09:30,30,111.18,111.18,111.18,111.18,2
20140301|2013-12-30 10:00,30,111.23,111.23,110.81,110.82,29
20140301|2013-12-30 10:30,30,110.82,110.91,110.68,110.91,56
20140301|2013-12-30 11:00,30,110.9,110.92,110.7,110.73,24
20140301|2013-12-30 11:30,30,110.8,110.86,110.79,110.82,12
20140301|2013-12-30 12:00,30,110.83,110.83,110.83,110.83,1
20140301|2013-12-30 12:30,30,110.99,110.99,110.89,110.91,16
20140301|2013-12-30 13:00,30,110.89,111.12,110.79,110.91,65
20140301|2013-12-30 13:30,30,110.81,110.81,110.8,110.81,4
20140301|2013-12-30 14:00,30,110.81,110.81,110.78,110.78,15
20140301|2013-12-30 15:30,30,110.99,110.99,110.99,110.99,1
20140301|2013-12-30 22:00,31,111.07,111.11,111.07,111.11,2
20140301|2013-12-31 01:30,31,110.89,110.89,110.86,110.86,22
20140301|2013-12-31 02:00,31,110.85,111.13,110.85,111.13,7
20140301|2013-12-31 03:00,31,111.12,111.22,111.12,111.15,9
20140301|2013-12-31 03:30,31,111.18,111.18,111.08,111.12,7
20140301|2013-12-31 04:00,31,111.15,111.15,111.08,111.08,6
20140301|2013-12-31 04:30,31,111.1,111.1,111.01,111.06,10
20140301|2013-12-31 05:00,31,111.03,111.03,110.95,110.95,7
20140301|2013-12-31 05:30,31,110.87,110.91,110.8,110.9,9
20140301|2013-12-31 06:00,31,110.85,110.87,110.59,110.59,36
20140301|2013-12-31 06:30,31,110.62,110.69,110.62,110.65,6
20140301|2013-12-31 07:00,31,110.62,110.62,110.62,110.62,3
20140301|2013-12-31 07:30,31,110.67,110.68,110.42,110.43,23
20140301|2013-12-31 08:00,31,110.45,110.45,110.24,110.38,27
20140301|2013-12-31 08:30,31,110.39,110.39,110.24,110.36,9
20140301|2013-12-31 09:00,31,110.47,110.56,110.47,110.56,5
20140301|2013-12-31 09:30,31,110.43,110.43,110.33,110.42,5
20140301|2013-12-31 10:00,31,110.4,110.4,110.4,110.4,5
20140301|2013-12-31 10:30,31,110.34,110.47,110.26,110.47,10
20140301|2013-12-31 11:00,31,110.4,110.53,110.4,110.53,4
20140301|2013-12-31 11:30,31,110.55,110.55,110.55,110.55,1
20140301|2013-12-31 12:00,31,110.52,110.55,110.48,110.55,29
20140301|2013-12-31 12:30,31,110.43,110.47,110.35,110.35,11
20140301|2013-12-31 13:00,31,110.35,110.63,110.18,110.61,60
20140301|2013-12-31 13:30,31,110.59,110.7,110.56,110.7,16
20140301|2014-01-01 22:00,2,110.82,110.82,110.82,110.82,2
20140301|2014-01-02 01:00,2,111,111,110.98,110.98,4
20140301|2014-01-02 01:30,2,110.99,110.99,110.99,110.99,2
20140301|2014-01-02 02:00,2,110.98,110.98,110.94,110.94,7
20140301|2014-01-02 03:30,2,110.71,110.71,110.71,110.71,1
20140301|2014-01-02 04:00,2,110.86,110.97,110.85,110.9,15
20140301|2014-01-02 04:30,2,110.91,110.94,110.85,110.85,11
20140301|2014-01-02 05:00,2,110.86,110.86,110.23,110.23,4
20140301|2014-01-02 05:30,2,110.06,110.1,109.59,109.67,7
20140301|2014-01-02 06:00,2,109.69,109.77,109.66,109.76,19
20140301|2014-01-02 06:30,2,109.6,109.6,109.11,109.24,26
20140301|2014-01-02 07:00,2,109.27,109.64,109.27,109.59,17
20140301|2014-01-02 07:30,2,109.47,109.47,109.23,109.38,17
20140301|2014-01-02 08:00,2,109.29,109.45,109.28,109.29,13
20140301|2014-01-02 08:30,2,109.23,109.39,109.15,109.27,42
20140301|2014-01-02 09:00,2,109.25,109.25,108.67,108.8,44
20140301|2014-01-02 09:30,2,108.81,108.99,108.78,108.99,16
20140301|2014-01-02 10:00,2,108.9,108.9,108.33,108.34,55
20140301|2014-01-02 10:30,2,108.34,108.48,108.34,108.46,59
20140301|2014-01-02 11:00,2,108.53,108.53,108.3,108.4,100
20140301|2014-01-02 11:30,2,108.45,108.47,108.15,108.3,40
20140301|2014-01-02 12:00,2,108.29,108.29,108.09,108.12,89
20140301|2014-01-02 12:30,2,108.04,108.12,107.96,108.05,22
20140301|2014-01-02 13:00,2,108.07,108.21,107.57,107.57,99
20140301|2014-01-02 13:30,2,107.6,107.68,107.54,107.63,67
20140301|2014-01-02 14:00,2,107.62,107.65,107.61,107.63,7
20140301|2014-01-02 14:30,2,107.54,107.54,107.5,107.5,2
20140301|2014-01-02 15:00,2,107.5,107.65,107.5,107.65,4
20140301|2014-01-02 15:30,2,107.6,107.6,107.6,107.6,1
20140301|2014-01-02 19:00,3,107.72,107.75,107.72,107.75,6
20140301|2014-01-02 19:30,3,107.96,107.96,107.96,107.96,1
20140301|2014-01-02 20:30,3,107.85,107.85,107.85,107.85,2
20140301|2014-01-02 21:00,3,107.74,107.74,107.73,107.73,7
20140301|2014-01-02 23:00,3,107.73,107.73,107.69,107.69,2
20140301|2014-01-03 00:00,3,107.75,107.75,107.75,107.75,2
20140301|2014-01-03 01:00,3,107.76,107.76,107.76,107.76,3
20140301|2014-01-03 01:30,3,107.82,107.96,107.82,107.96,9
20140301|2014-01-03 02:00,3,107.95,108.02,107.95,108.02,4
20140301|2014-01-03 02:30,3,108.25,108.25,108.25,108.25,9
20140301|2014-01-03 03:00,3,108.26,108.26,108.08,108.08,7
20140301|2014-01-03 03:30,3,108.1,108.21,108.09,108.1,8
20140301|2014-01-03 04:00,3,108.01,108.01,107.86,107.86,10
20140301|2014-01-03 04:30,3,107.74,108.01,107.73,107.92,8
20140301|2014-01-03 05:00,3,107.86,107.87,107.84,107.84,10
20140301|2014-01-03 05:30,3,107.85,107.97,107.85,107.9,12
20140301|2014-01-03 06:00,3,107.82,107.82,107.73,107.81,6
20140301|2014-01-03 06:30,3,107.81,107.81,107.72,107.72,3
20140301|2014-01-03 07:00,3,107.7,107.72,107.35,107.38,47
20140301|2014-01-03 07:30,3,107.32,107.51,107.29,107.46,39
20140301|2014-01-03 08:00,3,107.55,107.72,107.42,107.64,44
20140301|2014-01-03 08:30,3,107.67,107.68,107.62,107.67,7
20140301|2014-01-03 09:00,3,107.53,107.56,107.36,107.46,29
20140301|2014-01-03 09:30,3,107.37,107.37,106.78,106.91,62
20140301|2014-01-03 10:00,3,107.06,107.06,106.59,106.69,102
20140301|2014-01-03 10:30,3,106.73,106.81,106.58,106.67,25
20140301|2014-01-03 11:00,3,106.56,106.79,106.53,106.79,40
20140301|2014-01-03 11:30,3,106.8,106.91,106.75,106.83,58
20140301|2014-01-03 12:00,3,106.86,106.88,106.61,106.66,10
20140301|2014-01-03 12:30,3,106.72,106.72,106.54,106.68,17
20140301|2014-01-03 13:00,3,106.72,106.76,106.44,106.51,99
20140301|2014-01-03 13:30,3,106.58,106.59,106.55,106.59,11
20140301|2014-01-03 14:00,3,106.54,106.64,106.52,106.64,13
20140301|2014-01-03 14:30,3,106.62,106.64,106.62,106.64,3
20140301|2014-01-05 19:30,6,106.8,106.8,106.8,106.8,7
20140301|2014-01-05 20:30,6,106.7,106.7,106.7,106.7,1
20140301|2014-01-06 00:00,6,106.75,106.75,106.75,106.75,2
20140301|2014-01-06 00:30,6,106.72,106.72,106.72,106.72,2
20140301|2014-01-06 01:00,6,106.86,106.86,106.86,106.86,4
20140301|2014-01-06 01:30,6,106.91,106.95,106.91,106.95,5
20140301|2014-01-06 02:00,6,107.01,107.08,106.97,107.08,35
20140301|2014-01-06 02:30,6,107.12,107.14,107.12,107.13,5
20140301|2014-01-06 03:00,6,107.12,107.15,107.07,107.12,17
20140301|2014-01-06 03:30,6,107.08,107.31,107.08,107.29,8
20140301|2014-01-06 04:00,6,107.38,107.58,107.35,107.5,22
20140301|2014-01-06 04:30,6,107.48,107.58,107.47,107.55,7
20140301|2014-01-06 05:00,6,107.5,107.5,107.43,107.43,7
20140301|2014-01-06 05:30,6,107.41,107.41,107.41,107.41,5
20140301|2014-01-06 06:00,6,107.44,107.48,107.32,107.33,17
20140301|2014-01-06 06:30,6,107.32,107.51,107.32,107.47,21
20140301|2014-01-06 07:00,6,107.44,107.48,107.41,107.48,3
20140301|2014-01-06 07:30,6,107.37,107.41,107.24,107.41,43
20140301|2014-01-06 08:00,6,107.3,107.31,107,107,66
20140301|2014-01-06 08:30,6,106.94,107.11,106.89,107,57
20140301|2014-01-06 09:00,6,107.05,107.14,106.8,107.02,51
20140301|2014-01-06 09:30,6,106.91,106.93,106.82,106.82,13
20140301|2014-01-06 10:00,6,106.93,107.05,106.61,106.61,73
20140301|2014-01-06 10:30,6,106.65,106.67,106.42,106.49,76
20140301|2014-01-06 11:00,6,106.58,106.68,106.46,106.55,55
20140301|2014-01-06 11:30,6,106.53,106.57,106.43,106.57,8
20140301|2014-01-06 12:30,6,106.59,106.61,106.59,106.61,4
20140301|2014-01-06 13:00,6,106.62,106.79,106.27,106.49,159
20140301|2014-01-06 13:30,6,106.54,106.85,106.52,106.76,48
20140301|2014-01-06 14:00,6,106.8,106.81,106.73,106.73,10
20140301|2014-01-06 14:30,6,106.75,106.8,106.75,106.78,9
20140301|2014-01-06 20:30,7,106.9,106.92,106.9,106.92,3
20140301|2014-01-06 22:30,7,106.85,106.85,106.85,106.85,2
20140301|2014-01-07 01:30,7,107,107.06,107,107.06,7
20140301|2014-01-07 02:00,7,106.93,107.09,106.93,107.09,16
20140301|2014-01-07 03:00,7,106.96,106.98,106.9,106.9,7
20140301|2014-01-07 03:30,7,106.73,106.73,106.73,106.73,1
20140301|2014-01-07 04:30,7,106.69,106.79,106.69,106.78,7
20140301|2014-01-07 05:00,7,106.87,106.96,106.87,106.93,3
20140301|2014-01-07 05:30,7,107.03,107.03,106.97,106.97,17
20140301|2014-01-07 06:00,7,107.04,107.11,107.04,107.11,2
20140301|2014-01-07 06:30,7,107.07,107.07,107.07,107.07,2
20140301|2014-01-07 07:30,7,106.97,106.99,106.82,106.82,13
20140301|2014-01-07 08:00,7,106.78,106.81,106.59,106.6,21
20140301|2014-01-07 08:30,7,106.64,106.94,106.64,106.84,33
20140301|2014-01-07 09:00,7,106.8,106.81,106.61,106.71,10
20140301|2014-01-07 09:30,7,106.72,106.97,106.72,106.85,18
20140301|2014-01-07 10:00,7,106.81,106.82,106.66,106.82,15
20140301|2014-01-07 10:30,7,106.84,107.3,106.84,107.17,93
20140301|2014-01-07 11:00,7,107.19,107.24,107.01,107.01,34
20140301|2014-01-07 11:30,7,106.99,107.04,106.98,107.04,16
20140301|2014-01-07 12:00,7,107.04,107.17,107.02,107.1,25
20140301|2014-01-07 12:30,7,107.11,107.11,106.99,107.01,17
20140301|2014-01-07 13:00,7,106.97,107.1,106.82,106.97,44
20140301|2014-01-07 13:30,7,106.96,107.05,106.96,107.03,78
20140301|2014-01-07 14:00,7,107.04,107.08,106.96,106.98,46
20140301|2014-01-07 14:30,7,107.06,107.06,107.04,107.05,5
20140301|2014-01-07 15:00,7,107.05,107.06,107.05,107.06,3
20140301|2014-01-07 21:30,8,107.09,107.14,107.09,107.14,3
20140301|2014-01-07 23:00,8,107.09,107.09,107.09,107.09,1
20140301|2014-01-08 00:30,8,107.06,107.06,107.06,107.06,1
20140301|2014-01-08 01:30,8,107.32,107.32,107.28,107.32,3
20140301|2014-01-08 02:00,8,107.23,107.26,107.14,107.26,7
20140301|2014-01-08 02:30,8,107.2,107.31,107.15,107.31,38
20140301|2014-01-08 03:00,8,107.17,107.22,107.11,107.18,14
20140301|2014-01-08 03:30,8,107.17,107.24,107.04,107.17,32
20140301|2014-01-08 04:00,8,107.12,107.23,107.08,107.23,14
20140301|2014-01-08 05:00,8,107.19,107.19,107.19,107.19,1
20140301|2014-01-08 05:30,8,107.24,107.48,107.24,107.46,14
20140301|2014-01-08 06:00,8,107.48,107.51,107.45,107.51,14
20140301|2014-01-08 06:30,8,107.42,107.45,107.42,107.45,4
20140301|2014-01-08 07:00,8,107.43,107.43,107.4,107.4,4
20140301|2014-01-08 07:30,8,107.42,107.44,107.24,107.27,10
20140301|2014-01-08 08:00,8,107.14,107.29,107.14,107.25,51
20140301|2014-01-08 08:30,8,107.26,107.31,107.11,107.11,33
20140301|2014-01-08 09:00,8,107.09,107.2,107.05,107.13,25
20140301|2014-01-08 09:30,8,106.94,107.11,106.61,107.07,111
20140301|2014-01-08 10:00,8,107.05,107.07,106.88,106.99,50
20140301|2014-01-08 10:30,8,107.01,107.32,107.01,107.2,66
20140301|2014-01-08 11:00,8,107.18,107.28,107.15,107.15,34
20140301|2014-01-08 11:30,8,107.06,107.09,107.01,107.01,24
20140301|2014-01-08 12:00,8,106.96,106.96,106.84,106.94,28
20140301|2014-01-08 12:30,8,106.92,106.92,106.8,106.81,26
20140301|2014-01-08 13:00,8,106.87,106.89,106.6,106.72,39
20140301|2014-01-08 13:30,8,106.78,106.85,106.78,106.8,24
20140301|2014-01-08 14:00,8,106.84,106.86,106.75,106.81,21
20140301|2014-01-08 14:30,8,106.86,106.92,106.83,106.92,16
20140301|2014-01-08 15:30,8,107.01,107.01,107.01,107.01,1
20140301|2014-01-08 20:30,9,107.05,107.05,107.05,107.05,2
20140301|2014-01-08 21:30,9,106.96,106.96,106.96,106.96,1
20140301|2014-01-09 00:00,9,107.06,107.06,107.06,107.06,1
20140301|2014-01-09 02:00,9,106.99,107,106.94,106.96,9
20140301|2014-01-09 02:30,9,106.89,107.11,106.89,107.11,8
20140301|2014-01-09 03:00,9,107.16,107.27,107.16,107.27,4
20140301|2014-01-09 03:30,9,107.33,107.34,107.26,107.26,8
20140301|2014-01-09 04:00,9,107.29,107.39,107.29,107.39,21
20140301|2014-01-09 04:30,9,107.42,107.43,107.3,107.3,7
20140301|2014-01-09 05:00,9,107.27,107.27,107.22,107.22,3
20140301|2014-01-09 05:30,9,107.35,107.38,107.32,107.32,13
20140301|2014-01-09 06:00,9,107.32,107.58,107.32,107.58,31
20140301|2014-01-09 06:30,9,107.63,107.65,107.59,107.59,15
20140301|2014-01-09 07:00,9,107.53,107.7,107.46,107.63,25
20140301|2014-01-09 07:30,9,107.57,107.57,107.4,107.41,17
20140301|2014-01-09 08:00,9,107.38,107.39,107.28,107.39,37
20140301|2014-01-09 08:30,9,107.32,107.33,107.11,107.12,34
20140301|2014-01-09 09:00,9,107.22,107.22,107.13,107.19,9
20140301|2014-01-09 09:30,9,107.18,107.19,106.92,107,46
20140301|2014-01-09 10:00,9,106.94,106.97,106.61,106.77,94
20140301|2014-01-09 10:30,9,106.78,106.83,106.56,106.73,78
20140301|2014-01-09 11:00,9,106.66,106.66,106.41,106.47,35
20140301|2014-01-09 11:30,9,106.46,106.54,106.43,106.43,11
20140301|2014-01-09 12:00,9,106.33,106.46,106.33,106.42,12
20140301|2014-01-09 12:30,9,106.46,106.46,106.13,106.15,34
20140301|2014-01-09 13:00,9,106.1,106.1,105.7,105.91,102
20140301|2014-01-09 13:30,9,105.89,106.12,105.77,106,50
20140301|2014-01-09 14:00,9,105.97,106.01,105.9,105.94,46
20140301|2014-01-09 14:30,9,106.08,106.08,106.08,106.08,1
20140301|2014-01-09 15:00,9,106.04,106.07,106.04,106.07,7
20140301|2014-01-09 20:00,10,106.25,106.25,106.25,106.25,2
20140301|2014-01-09 21:00,10,106.15,106.15,106.15,106.15,2
20140301|2014-01-10 00:30,10,106.44,106.44,106.38,106.38,3
20140301|2014-01-10 01:00,10,106.34,106.43,106.34,106.37,15
20140301|2014-01-10 01:30,10,106.35,106.4,106.33,106.33,4
20140301|2014-01-10 02:00,10,106.37,106.71,106.37,106.71,47
20140301|2014-01-10 02:30,10,106.69,106.69,106.62,106.63,5
20140301|2014-01-10 03:00,10,106.6,106.6,106.35,106.37,10
20140301|2014-01-10 03:30,10,106.28,106.3,106.28,106.3,4
20140301|2014-01-10 04:00,10,106.27,106.42,106.24,106.4,14
20140301|2014-01-10 04:30,10,106.42,106.44,106.42,106.44,5
20140301|2014-01-10 05:00,10,106.45,106.45,106.41,106.42,12
20140301|2014-01-10 05:30,10,106.39,106.39,106.35,106.35,4
20140301|2014-01-10 06:00,10,106.37,106.37,106.35,106.37,3
20140301|2014-01-10 06:30,10,106.33,106.33,106.28,106.28,12
20140301|2014-01-10 07:00,10,106.45,106.7,106.44,106.5,50
20140301|2014-01-10 07:30,10,106.4,106.64,106.38,106.59,64
20140301|2014-01-10 08:00,10,106.52,106.52,106.18,106.22,57
20140301|2014-01-10 08:30,10,106.2,106.43,106.13,106.39,25
20140301|2014-01-10 09:00,10,106.28,106.35,105.57,105.62,69
20140301|2014-01-10 09:30,10,105.71,105.92,105.68,105.75,50
20140301|2014-01-10 10:00,10,105.86,105.86,105.52,105.7,102
20140301|2014-01-10 10:30,10,105.7,106.15,105.7,106.06,134
20140301|2014-01-10 11:00,10,106.12,106.38,106,106.23,64
20140301|2014-01-10 11:30,10,106.36,106.7,106.29,106.7,136
20140301|2014-01-10 12:00,10,106.63,106.69,106.3,106.38,48
20140301|2014-01-10 12:30,10,106.37,106.37,106.05,106.05,24
20140301|2014-01-10 13:00,10,105.97,106.61,105.89,106.6,87
20140301|2014-01-10 13:30,10,106.54,106.61,106.51,106.54,39
20140301|2014-01-10 14:00,10,106.53,106.78,106.53,106.77,31
20140301|2014-01-10 15:00,10,106.74,106.74,106.74,106.74,1
20140301|2014-01-12 17:00,13,106.8,106.94,106.8,106.94,2
20140301|2014-01-12 20:00,13,106.45,106.45,106.45,106.45,2
20140301|2014-01-12 22:30,13,106.45,106.45,106.45,106.45,2
20140301|2014-01-13 01:00,13,106.45,106.59,106.45,106.59,7
20140301|2014-01-13 01:30,13,106.53,106.61,106.44,106.61,10
20140301|2014-01-13 02:00,13,106.61,106.62,106.21,106.31,19
20140301|2014-01-13 03:00,13,106.46,106.46,106.3,106.3,8
20140301|2014-01-13 03:30,13,106.38,106.39,106.38,106.39,2
20140301|2014-01-13 04:00,13,106.22,106.22,106.22,106.22,1
20140301|2014-01-13 04:30,13,106.17,106.17,106.06,106.06,11
20140301|2014-01-13 05:00,13,106.01,106.01,106,106,4
20140301|2014-01-13 05:30,13,106.01,106.01,106,106,2
20140301|2014-01-13 06:00,13,106.1,106.12,106.1,106.12,6
20140301|2014-01-13 06:30,13,106.17,106.39,106.17,106.39,6
20140301|2014-01-13 07:00,13,106.24,106.29,106.23,106.25,4
20140301|2014-01-13 07:30,13,106.32,106.35,106.24,106.24,6
20140301|2014-01-13 08:00,13,106.08,106.43,106.08,106.39,57
20140301|2014-01-13 08:30,13,106.49,106.52,106.29,106.32,46
20140301|2014-01-13 09:00,13,106.36,106.39,106.22,106.3,31
20140301|2014-01-13 09:30,13,106.42,106.66,106.35,106.66,65
20140301|2014-01-13 10:00,13,106.58,106.65,106.44,106.44,86
20140301|2014-01-13 10:30,13,106.43,106.48,106.15,106.24,38
20140301|2014-01-13 11:00,13,106.28,106.49,106.2,106.39,49
20140301|2014-01-13 11:30,13,106.39,106.39,106.25,106.25,16
20140301|2014-01-13 12:00,13,106.22,106.22,106.06,106.13,24
20140301|2014-01-13 12:30,13,106.11,106.24,106.03,106.17,47
20140301|2014-01-13 13:00,13,106.14,106.14,105.91,106,40
20140301|2014-01-13 13:30,13,105.95,105.95,105.75,105.81,27
20140301|2014-01-13 14:00,13,105.85,105.85,105.83,105.83,3
20140301|2014-01-13 14:30,13,105.73,105.74,105.73,105.73,5
20140301|2014-01-13 15:00,13,105.74,105.74,105.74,105.74,1
20140301|2014-01-13 15:30,13,105.72,105.72,105.72,105.72,2
20140301|2014-01-13 19:30,14,105.82,105.82,105.82,105.82,1
20140301|2014-01-14 00:00,14,106.11,106.11,106.11,106.11,1
20140301|2014-01-14 01:00,14,106.16,106.2,106.16,106.2,6
20140301|2014-01-14 01:30,14,106.17,106.17,106.1,106.1,7
20140301|2014-01-14 02:00,14,106.04,106.04,105.81,105.93,14
20140301|2014-01-14 02:30,14,106.12,106.12,106.12,106.12,7
20140301|2014-01-14 03:00,14,106.1,106.14,106.05,106.14,19
20140301|2014-01-14 03:30,14,106.11,106.29,106.11,106.11,25
20140301|2014-01-14 04:00,14,106.16,106.16,106.09,106.09,3
20140301|2014-01-14 04:30,14,106.05,106.05,105.9,106.01,12
20140301|2014-01-14 05:00,14,105.98,106.01,105.85,105.85,17
20140301|2014-01-14 05:30,14,105.84,106.03,105.84,106.03,13
20140301|2014-01-14 06:00,14,105.89,105.9,105.89,105.9,3
20140301|2014-01-14 06:30,14,105.87,105.87,105.7,105.82,11
20140301|2014-01-14 07:00,14,105.8,105.85,105.75,105.75,18
20140301|2014-01-14 07:30,14,105.79,105.93,105.79,105.93,17
20140301|2014-01-14 08:00,14,105.99,105.99,105.73,105.81,39
20140301|2014-01-14 08:30,14,105.81,106.03,105.78,105.83,50
20140301|2014-01-14 09:00,14,105.82,106,105.81,105.91,50
20140301|2014-01-14 09:30,14,105.83,105.86,105.58,105.6,87
20140301|2014-01-14 10:00,14,105.54,105.56,105.31,105.55,114
20140301|2014-01-14 10:30,14,105.57,105.71,105.5,105.64,56
20140301|2014-01-14 11:00,14,105.72,105.8,105.53,105.59,103
20140301|2014-01-14 11:30,14,105.58,105.64,105.5,105.64,21
20140301|2014-01-14 12:00,14,105.65,105.65,105.6,105.63,4
20140301|2014-01-14 12:30,14,105.59,105.6,105.4,105.46,63
20140301|2014-01-14 13:00,14,105.57,105.82,105.42,105.62,34
20140301|2014-01-14 13:30,14,105.5,105.53,105.35,105.35,27
20140301|2014-01-14 14:00,14,105.3,105.47,105.3,105.47,15
20140301|2014-01-14 14:30,14,105.47,105.47,105.29,105.31,43
20140301|2014-01-14 15:30,14,105.38,105.38,105.38,105.38,1
20140301|2014-01-14 17:00,15,105.25,105.25,105.25,105.25,1
20140301|2014-01-14 20:00,15,105.27,105.27,105.27,105.27,1
20140301|2014-01-15 01:30,15,105.45,105.45,105.45,105.45,1
20140301|2014-01-15 02:00,15,105.41,105.56,105.31,105.52,56
20140301|2014-01-15 02:30,15,105.55,105.6,105.51,105.51,18
20140301|2014-01-15 03:00,15,105.42,105.55,105.42,105.55,4
20140301|2014-01-15 03:30,15,105.61,105.62,105.49,105.49,11
20140301|2014-01-15 04:00,15,105.53,105.57,105.34,105.34,29
20140301|2014-01-15 04:30,15,105.34,105.34,105.16,105.22,46
20140301|2014-01-15 05:00,15,105.15,105.25,105.08,105.14,71
20140301|2014-01-15 05:30,15,105.1,105.29,105.1,105.19,37
20140301|2014-01-15 06:00,15,105.18,105.2,105.12,105.2,16
20140301|2014-01-15 06:30,15,105.27,105.43,105.27,105.32,25
20140301|2014-01-15 07:00,15,105.26,105.48,105.25,105.4,44
20140301|2014-01-15 07:30,15,105.42,105.46,105.36,105.42,32
20140301|2014-01-15 08:00,15,105.42,105.67,105.31,105.61,225
20140301|2014-01-15 08:30,15,105.63,105.88,105.62,105.77,132
20140301|2014-01-15 09:00,15,105.81,106,105.75,105.9,102
20140301|2014-01-15 09:30,15,105.9,106.48,105.9,106.4,238
20140301|2014-01-15 10:00,15,106.48,106.71,106.37,106.56,348
20140301|2014-01-15 10:30,15,106.54,106.61,106.25,106.35,119
20140301|2014-01-15 11:00,15,106.4,106.48,106.3,106.35,85
20140301|2014-01-15 11:30,15,106.37,106.37,106.21,106.25,55
20140301|2014-01-15 12:00,15,106.25,106.43,106.18,106.22,122
20140301|2014-01-15 12:30,15,106.18,106.25,106.07,106.07,34
20140301|2014-01-15 13:00,15,106.05,106.32,106.04,106.27,113
20140301|2014-01-15 13:30,15,106.25,106.28,106.19,106.27,24
20140301|2014-01-15 14:00,15,106.28,106.28,106.22,106.22,41
20140301|2014-01-15 14:30,15,106.23,106.26,106.22,106.22,17
20140301|2014-01-15 15:00,15,106.18,106.22,106.18,106.22,9
20140301|2014-01-15 21:00,16,105.86,105.86,105.86,105.86,1
20140301|2014-01-15 22:30,16,106.03,106.03,106.02,106.02,2
20140301|2014-01-16 00:30,16,105.83,105.83,105.83,105.83,1
20140301|2014-01-16 01:00,16,105.83,105.83,105.83,105.83,1
20140301|2014-01-16 01:30,16,106.01,106.03,106.01,106.02,3
20140301|2014-01-16 02:00,16,105.94,105.99,105.84,105.94,15
20140301|2014-01-16 02:30,16,105.89,105.89,105.57,105.67,28
20140301|2014-01-16 03:00,16,105.65,105.8,105.65,105.76,37
20140301|2014-01-16 03:30,16,105.82,106.1,105.79,105.97,61
20140301|2014-01-16 04:00,16,105.98,106.31,105.98,106.31,23
20140301|2014-01-16 04:30,16,106.31,106.39,106.15,106.15,43
20140301|2014-01-16 05:00,16,106.15,106.18,106.04,106.04,21
20140301|2014-01-16 05:30,16,106.12,106.12,105.98,106.01,11
20140301|2014-01-16 06:00,16,105.99,105.99,105.84,105.92,31
20140301|2014-01-16 06:30,16,105.92,106,105.92,105.98,38
20140301|2014-01-16 07:00,16,105.95,105.95,105.86,105.87,12
20140301|2014-01-16 07:30,16,105.86,105.93,105.82,105.93,33
20140301|2014-01-16 08:00,16,105.92,106.13,105.74,106.08,224
20140301|2014-01-16 08:30,16,106.11,106.12,105.79,105.95,121
20140301|2014-01-16 09:00,16,105.93,106.2,105.87,106.06,161
20140301|2014-01-16 09:30,16,106.1,106.1,105.94,105.97,83
20140301|2014-01-16 10:00,16,105.96,106.11,105.93,105.97,148
20140301|2014-01-16 10:30,16,105.97,106.12,105.91,105.96,137
20140301|2014-01-16 11:00,16,105.96,106.13,105.96,106.05,72
20140301|2014-01-16 11:30,16,106.05,106.2,106.03,106.05,78
20140301|2014-01-16 12:00,16,106.05,106.16,106.04,106.06,46
20140301|2014-01-16 12:30,16,106.04,106.36,106.04,106.33,169
20140301|2014-01-16 13:00,16,106.31,106.35,105.65,105.65,192
20140301|2014-01-16 13:30,16,105.68,105.68,105.6,105.6,33
20140301|2014-01-16 14:00,16,105.59,105.6,105.48,105.5,15
20140301|2014-01-16 14:30,16,105.52,105.58,105.51,105.57,47
20140301|2014-01-16 15:00,16,105.54,105.62,105.54,105.61,4
20140301|2014-01-16 17:00,17,105.52,105.52,105.52,105.52,1
20140301|2014-01-16 19:00,17,105.62,105.62,105.5,105.5,4
20140301|2014-01-16 20:30,17,105.5,105.5,105.5,105.5,5
20140301|2014-01-17 00:30,17,105.54,105.57,105.54,105.57,7
20140301|2014-01-17 01:00,17,105.69,105.69,105.6,105.6,12
20140301|2014-01-17 01:30,17,105.61,105.71,105.59,105.71,21
20140301|2014-01-17 02:00,17,105.76,105.99,105.76,105.89,23
20140301|2014-01-17 02:30,17,105.84,105.91,105.82,105.91,16
20140301|2014-01-17 03:00,17,106.01,106.17,105.91,105.94,73
20140301|2014-01-17 03:30,17,106.01,106.09,105.89,105.89,41
20140301|2014-01-17 04:00,17,106.01,106.04,105.95,105.95,18
20140301|2014-01-17 04:30,17,106.09,106.1,106.01,106.02,25
20140301|2014-01-17 05:00,17,106.06,106.07,105.87,105.91,21
20140301|2014-01-17 05:30,17,105.89,106.02,105.88,106.02,18
20140301|2014-01-17 06:00,17,106.04,106.09,105.96,106.09,16
20140301|2014-01-17 06:30,17,106.08,106.39,106.08,106.25,86
20140301|2014-01-17 07:00,17,106.31,106.37,106.27,106.29,44
20140301|2014-01-17 07:30,17,106.26,106.6,106.19,106.52,72
20140301|2014-01-17 08:00,17,106.5,106.58,106.24,106.38,109
20140301|2014-01-17 08:30,17,106.34,106.34,106.18,106.26,92
20140301|2014-01-17 09:00,17,106.26,106.6,106.2,106.5,143
20140301|2014-01-17 09:30,17,106.54,106.66,106.49,106.59,78
20140301|2014-01-17 10:00,17,106.53,106.94,106.53,106.85,167
20140301|2014-01-17 10:30,17,106.79,106.87,106.65,106.74,113
20140301|2014-01-17 11:00,17,106.76,106.81,106.37,106.38,149
20140301|2014-01-17 11:30,17,106.38,106.75,106.38,106.66,113
20140301|2014-01-17 12:00,17,106.67,106.7,106.54,106.54,30
20140301|2014-01-17 12:30,17,106.52,106.76,106.52,106.76,125
20140301|2014-01-17 13:00,17,106.67,106.71,106.44,106.47,74
20140301|2014-01-17 13:30,17,106.46,106.49,106.36,106.41,22
20140301|2014-01-17 14:00,17,106.43,106.43,106.26,106.26,13
20140301|2014-01-17 14:30,17,106.25,106.27,106.24,106.24,11
20140301|2014-01-17 15:00,17,106.22,106.33,106.22,106.28,23
20140301|2014-01-17 15:30,17,106.33,106.33,106.33,106.33,1
20140301|2014-01-19 20:00,21,106.32,106.32,106.31,106.31,3
20140301|2014-01-19 22:00,21,106.32,106.32,106.28,106.28,2
20140301|2014-01-19 22:30,21,106.32,106.32,106.29,106.29,5
20140301|2014-01-20 00:30,21,106.32,106.32,106.32,106.32,1
20140301|2014-01-20 01:00,21,106.34,106.34,106.34,106.34,1
20140301|2014-01-20 01:30,21,106.34,106.34,106.34,106.34,1
20140301|2014-01-20 02:00,21,106.3,106.3,106.15,106.17,21
20140301|2014-01-20 02:30,21,106.27,106.31,106.25,106.31,31
20140301|2014-01-20 03:00,21,106.33,106.34,106.26,106.27,12
20140301|2014-01-20 03:30,21,106.18,106.18,106.18,106.18,2
20140301|2014-01-20 04:00,21,106.15,106.29,106.15,106.29,9
20140301|2014-01-20 04:30,21,106.28,106.3,106.28,106.3,2
20140301|2014-01-20 05:00,21,106.29,106.35,106.22,106.35,26
20140301|2014-01-20 05:30,21,106.33,106.33,106.23,106.24,13
20140301|2014-01-20 06:00,21,106.29,106.29,106.21,106.23,64
20140301|2014-01-20 06:30,21,106.3,106.31,106.28,106.31,12
20140301|2014-01-20 07:00,21,106.38,106.42,106.33,106.42,21
20140301|2014-01-20 07:30,21,106.43,106.56,106.37,106.56,8
20140301|2014-01-20 08:00,21,106.47,106.47,106.42,106.42,7
20140301|2014-01-20 08:30,21,106.42,106.53,106.42,106.53,8
20140301|2014-01-20 09:00,21,106.41,106.41,105.92,105.92,58
20140301|2014-01-20 09:30,21,105.94,106.08,105.82,105.95,82
20140301|2014-01-20 10:00,21,105.97,106.21,105.95,106.16,45
20140301|2014-01-20 10:30,21,106.13,106.45,106.1,106.45,53
20140301|2014-01-20 11:00,21,106.45,106.5,106.38,106.38,26
20140301|2014-01-20 11:30,21,106.41,106.62,106.33,106.34,59
20140301|2014-01-20 12:00,21,106.29,106.37,106.25,106.32,10
20140301|2014-01-20 22:30,21,106.35,106.35,106.35,106.35,2
20140301|2014-01-20 23:00,21,106.51,106.53,106.51,106.53,2
20140301|2014-01-20 23:30,21,106.55,106.55,106.55,106.55,1
20140301|2014-01-21 00:00,21,106.49,106.49,106.49,106.49,2
20140301|2014-01-21 01:00,21,106.55,106.55,106.55,106.55,3
20140301|2014-01-21 01:30,21,106.67,106.83,106.67,106.77,9
20140301|2014-01-21 02:00,21,106.73,107.09,106.73,107.02,45
20140301|2014-01-21 02:30,21,106.97,107,106.89,106.9,19
20140301|2014-01-21 03:00,21,106.89,107.38,106.89,107.24,59
20140301|2014-01-21 03:30,21,107.29,107.35,107.24,107.28,31
20140301|2014-01-21 04:00,21,107.29,107.49,107.29,107.43,33
20140301|2014-01-21 04:30,21,107.47,107.84,107.38,107.75,122
20140301|2014-01-21 05:00,21,107.83,107.91,107.78,107.83,78
20140301|2014-01-21 05:30,21,107.86,107.87,107.84,107.85,38
20140301|2014-01-21 06:00,21,107.85,107.85,107.7,107.8,11
20140301|2014-01-21 06:30,21,107.78,107.8,107.68,107.78,22
20140301|2014-01-21 07:00,21,107.68,107.82,107.65,107.79,35
20140301|2014-01-21 07:30,21,107.8,107.81,107.63,107.64,51
20140301|2014-01-21 08:00,21,107.6,107.99,107.6,107.85,202
20140301|2014-01-21 08:30,21,107.85,108,107.8,107.91,62
20140301|2014-01-21 09:00,21,107.9,107.97,107.67,107.71,58
20140301|2014-01-21 09:30,21,107.71,107.79,107.64,107.67,83
20140301|2014-01-21 10:00,21,107.68,107.69,107.08,107.26,239
20140301|2014-01-21 10:30,21,107.25,107.29,107.12,107.23,105
20140301|2014-01-21 11:00,21,107.2,107.2,106.82,106.93,191
20140301|2014-01-21 11:30,21,106.97,107.15,106.9,107.04,127
20140301|2014-01-21 12:00,21,106.99,107.12,106.95,106.98,91
20140301|2014-01-21 12:30,21,106.98,107.11,106.97,107.1,31
20140301|2014-01-21 13:00,21,107.08,107.09,106.58,106.75,245
20140301|2014-01-21 13:30,21,106.74,106.81,106.73,106.75,46
20140301|2014-01-21 14:00,21,106.8,106.8,106.74,106.77,10
20140301|2014-01-21 14:30,21,106.74,106.83,106.73,106.83,23
20140301|2014-01-21 15:00,21,106.81,106.81,106.8,106.8,3
20140301|2014-01-21 19:00,22,106.99,106.99,106.99,106.99,1
20140301|2014-01-21 21:00,22,107.04,107.04,107.04,107.04,1
20140301|2014-01-22 02:00,22,107.25,107.34,107.14,107.17,18
20140301|2014-01-22 02:30,22,107.09,107.2,107.04,107.2,5
20140301|2014-01-22 03:00,22,107.22,107.22,107.18,107.18,4
20140301|2014-01-22 03:30,22,107.22,107.28,107.22,107.24,5
20140301|2014-01-22 04:00,22,107.41,107.48,107.38,107.4,37
20140301|2014-01-22 04:30,22,107.43,107.43,107.32,107.38,50
20140301|2014-01-22 05:00,22,107.31,107.36,107.27,107.36,11
20140301|2014-01-22 05:30,22,107.37,107.44,107.33,107.4,6
20140301|2014-01-22 06:00,22,107.39,107.4,107.32,107.32,36
20140301|2014-01-22 06:30,22,107.26,107.4,107.26,107.35,33
20140301|2014-01-22 07:00,22,107.37,107.37,107.31,107.36,82
20140301|2014-01-22 07:30,22,107.36,107.52,107.3,107.52,66
20140301|2014-01-22 08:00,22,107.46,107.53,107.41,107.5,148
20140301|2014-01-22 08:30,22,107.5,107.83,107.39,107.65,247
20140301|2014-01-22 09:00,22,107.71,107.74,107.56,107.6,141
20140301|2014-01-22 09:30,22,107.64,107.69,107.47,107.47,144
20140301|2014-01-22 10:00,22,107.36,107.9,107.32,107.81,258
20140301|2014-01-22 10:30,22,107.82,107.87,107.71,107.78,135
20140301|2014-01-22 11:00,22,107.8,108.23,107.8,108,219
20140301|2014-01-22 11:30,22,108,108.12,108,108.1,70
20140301|2014-01-22 12:00,22,108.1,108.12,107.97,108.02,168
20140301|2014-01-22 12:30,22,108.1,108.17,107.96,107.96,140
20140301|2014-01-22 13:00,22,108.01,108.32,107.78,108.3,153
20140301|2014-01-22 13:30,22,108.28,108.31,108.23,108.29,46
20140301|2014-01-22 14:00,22,108.22,108.22,108.15,108.15,16
20140301|2014-01-22 14:30,22,108.11,108.18,108.11,108.18,17
20140301|2014-01-22 15:30,22,108.21,108.21,108.15,108.17,8
20140301|2014-01-22 21:30,23,108.05,108.05,108.05,108.05,2
20140301|2014-01-22 22:00,23,108.1,108.1,108.1,108.1,1
20140301|2014-01-22 23:30,23,108.06,108.06,107.97,107.98,18
20140301|2014-01-23 01:00,23,108,108,107.99,107.99,7
20140301|2014-01-23 01:30,23,108,108,108,108,1
20140301|2014-01-23 02:00,23,107.98,108.06,107.87,107.95,67
20140301|2014-01-23 02:30,23,107.95,107.96,107.95,107.96,8
20140301|2014-01-23 03:00,23,108.01,108.13,107.98,108.07,19
20140301|2014-01-23 03:30,23,108.07,108.25,108.07,108.16,45
20140301|2014-01-23 04:00,23,108.18,108.18,108.11,108.11,21
20140301|2014-01-23 04:30,23,108.14,108.14,107.98,108.09,27
20140301|2014-01-23 05:00,23,108.14,108.21,108.14,108.21,10
20140301|2014-01-23 05:30,23,108.24,108.24,108.09,108.09,6
20140301|2014-01-23 06:00,23,108.14,108.16,107.95,108.12,25
20140301|2014-01-23 06:30,23,108.15,108.15,107.87,107.89,24
20140301|2014-01-23 07:00,23,107.93,108,107.86,107.89,31
20140301|2014-01-23 07:30,23,107.87,107.92,107.65,107.65,66
20140301|2014-01-23 08:00,23,107.6,108.06,107.6,107.94,172
20140301|2014-01-23 08:30,23,107.91,108.03,107.79,107.86,118
20140301|2014-01-23 09:00,23,107.85,107.96,107.71,107.72,144
20140301|2014-01-23 09:30,23,107.77,107.77,107.54,107.57,182
20140301|2014-01-23 10:00,23,107.64,108.04,107.39,107.93,335
20140301|2014-01-23 10:30,23,107.94,108.03,107.78,107.9,113
20140301|2014-01-23 11:00,23,107.9,107.96,107.8,107.85,71
20140301|2014-01-23 11:30,23,107.85,107.85,107.56,107.61,105
20140301|2014-01-23 12:00,23,107.68,107.86,107.67,107.77,65
20140301|2014-01-23 12:30,23,107.72,107.86,107.71,107.77,79
20140301|2014-01-23 13:00,23,107.78,107.93,107.47,107.58,198
20140301|2014-01-23 13:30,23,107.55,107.64,107.54,107.54,30
20140301|2014-01-23 14:00,23,107.54,107.54,107.4,107.4,3
20140301|2014-01-23 14:30,23,107.4,107.55,107.4,107.54,4
20140301|2014-01-23 15:00,23,107.56,107.56,107.56,107.56,1
20140301|2014-01-23 15:30,23,107.65,107.65,107.51,107.51,2
20140301|2014-01-23 19:30,24,107.68,107.68,107.68,107.68,1
20140301|2014-01-23 20:30,24,107.68,107.68,107.68,107.68,1
20140301|2014-01-23 21:00,24,107.7,107.7,107.7,107.7,2
20140301|2014-01-24 00:30,24,107.68,107.68,107.68,107.68,1
20140301|2014-01-24 01:30,24,107.76,107.76,107.68,107.68,4
20140301|2014-01-24 02:00,24,107.5,107.75,107.45,107.75,82
20140301|2014-01-24 02:30,24,107.73,107.73,107.56,107.64,58
20140301|2014-01-24 03:00,24,107.54,107.54,107.16,107.18,36
20140301|2014-01-24 03:30,24,107.13,107.14,106.97,107.03,55
20140301|2014-01-24 04:00,24,106.97,106.99,106.64,106.65,40
20140301|2014-01-24 04:30,24,106.56,106.56,106.25,106.48,113
20140301|2014-01-24 05:00,24,106.5,106.76,106.47,106.75,25
20140301|2014-01-24 05:30,24,106.7,106.79,106.7,106.76,19
20140301|2014-01-24 06:00,24,106.73,106.75,106.48,106.57,25
20140301|2014-01-24 06:30,24,106.67,106.81,106.64,106.72,36
20140301|2014-01-24 07:00,24,106.76,106.78,106.68,106.68,7
20140301|2014-01-24 07:30,24,106.58,107.08,106.58,107.01,45
20140301|2014-01-24 08:00,24,107.06,107.41,107.04,107.41,186
20140301|2014-01-24 08:30,24,107.39,107.39,107.05,107.31,102
20140301|2014-01-24 09:00,24,107.28,107.37,106.73,106.91,116
20140301|2014-01-24 09:30,24,106.92,107.39,106.92,107.39,148
20140301|2014-01-24 10:00,24,107.38,107.38,107.15,107.35,212
20140301|2014-01-24 10:30,24,107.33,107.41,107.13,107.29,226
20140301|2014-01-24 11:00,24,107.27,107.42,107.21,107.38,165
20140301|2014-01-24 11:30,24,107.38,107.97,107.38,107.88,295
20140301|2014-01-24 12:00,24,107.89,107.91,107.74,107.86,112
20140301|2014-01-24 12:30,24,107.85,107.91,107.72,107.87,151
20140301|2014-01-24 13:00,24,107.89,107.99,107.77,107.91,205
20140301|2014-01-24 13:30,24,107.93,108.02,107.93,107.93,34
20140301|2014-01-24 14:00,24,107.88,107.96,107.88,107.94,8
20140301|2014-01-24 14:30,24,107.92,107.92,107.9,107.9,5
20140301|2014-01-26 19:00,27,107.71,107.71,107.71,107.71,1
20140301|2014-01-26 20:30,27,107.61,107.61,107.61,107.61,1
20140301|2014-01-26 21:00,27,107.52,107.52,107.52,107.52,2
20140301|2014-01-26 22:30,27,107.6,107.7,107.6,107.7,9
20140301|2014-01-26 23:00,27,107.5,107.5,107.5,107.5,1
20140301|2014-01-27 01:00,27,107.53,107.61,107.53,107.61,3
20140301|2014-01-27 01:30,27,107.49,107.58,107.49,107.53,8
20140301|2014-01-27 02:00,27,107.6,107.8,107.6,107.63,45
20140301|2014-01-27 02:30,27,107.53,107.53,107.45,107.49,9
20140301|2014-01-27 03:00,27,107.54,107.54,107.45,107.45,15
20140301|2014-01-27 03:30,27,107.57,107.67,107.53,107.61,40
20140301|2014-01-27 04:00,27,107.64,107.64,107.53,107.57,30
20140301|2014-01-27 04:30,27,107.54,107.54,107.44,107.44,8
20140301|2014-01-27 05:00,27,107.3,107.3,107.14,107.17,11
20140301|2014-01-27 05:30,27,107.2,107.2,107.13,107.13,7
20140301|2014-01-27 06:00,27,107.14,107.17,107.12,107.12,9
20140301|2014-01-27 06:30,27,107.18,107.28,107.18,107.23,57
20140301|2014-01-27 07:00,27,107.22,107.28,107.04,107.18,30
20140301|2014-01-27 07:30,27,107.25,107.25,107.09,107.19,17
20140301|2014-01-27 08:00,27,107.18,107.47,107.18,107.35,71
20140301|2014-01-27 08:30,27,107.43,107.48,107.26,107.41,55
20140301|2014-01-27 09:00,27,107.45,107.46,107.13,107.24,129
20140301|2014-01-27 09:30,27,107.24,107.32,106.94,107.01,202
20140301|2014-01-27 10:00,27,107.01,107.3,106.92,106.96,213
20140301|2014-01-27 10:30,27,106.94,107.14,106.93,106.94,86
20140301|2014-01-27 11:00,27,106.94,106.94,106.7,106.84,217
20140301|2014-01-27 11:30,27,106.78,106.88,106.73,106.84,117
20140301|2014-01-27 12:00,27,106.86,107.19,106.83,107.09,144
20140301|2014-01-27 12:30,27,107.11,107.18,107.01,107.03,49
20140301|2014-01-27 13:00,27,107,107.08,106.46,106.71,267
20140301|2014-01-27 13:30,27,106.76,106.81,106.75,106.81,27
20140301|2014-01-27 14:00,27,106.94,107.16,106.94,107.08,24
20140301|2014-01-27 14:30,27,107.11,107.11,107.11,107.11,2
20140301|2014-01-28 01:00,28,106.92,106.95,106.91,106.91,12
20140301|2014-01-28 02:00,28,107.11,107.23,107.04,107.12,31
20140301|2014-01-28 02:30,28,107.14,107.14,107.07,107.11,20
20140301|2014-01-28 03:00,28,107.19,107.34,107.19,107.3,10
20140301|2014-01-28 03:30,28,107.29,107.29,107.12,107.12,18
20140301|2014-01-28 04:00,28,107.27,107.27,107.27,107.27,1
20140301|2014-01-28 04:30,28,107.1,107.19,107.1,107.19,8
20140301|2014-01-28 05:00,28,107.11,107.22,106.96,106.98,48
20140301|2014-01-28 05:30,28,106.98,107.02,106.93,106.98,18
20140301|2014-01-28 06:00,28,106.93,106.96,106.85,106.96,23
20140301|2014-01-28 06:30,28,106.94,107.03,106.94,106.98,24
20140301|2014-01-28 07:00,28,106.98,106.98,106.9,106.93,13
20140301|2014-01-28 07:30,28,106.95,107.08,106.91,107.08,15
20140301|2014-01-28 08:00,28,107.09,107.2,106.85,107.2,162
20140301|2014-01-28 08:30,28,107.14,107.47,107.14,107.16,314
20140301|2014-01-28 09:00,28,107.22,107.7,107.22,107.52,224
20140301|2014-01-28 09:30,28,107.58,107.6,107.44,107.6,66
20140301|2014-01-28 10:00,28,107.62,107.78,107.51,107.52,201
20140301|2014-01-28 10:30,28,107.51,107.55,107.3,107.33,126
20140301|2014-01-28 11:00,28,107.32,107.39,107.21,107.23,117
20140301|2014-01-28 11:30,28,107.26,107.36,107.24,107.27,48
20140301|2014-01-28 12:00,28,107.29,107.29,107.16,107.21,23
20140301|2014-01-28 12:30,28,107.27,107.44,107.27,107.44,66
20140301|2014-01-28 13:00,28,107.44,107.5,107.18,107.47,104
20140301|2014-01-28 13:30,28,107.43,107.5,107.43,107.45,37
20140301|2014-01-28 14:00,28,107.43,107.44,107.4,107.43,5
20140301|2014-01-28 14:30,28,107.36,107.37,107.36,107.37,6
20140301|2014-01-28 15:00,28,107.4,107.45,107.4,107.45,9
20140301|2014-01-29 02:00,29,107.39,107.55,107.38,107.55,33
20140301|2014-01-29 02:30,29,107.53,107.53,107.44,107.48,58
20140301|2014-01-29 03:00,29,107.49,107.49,107.39,107.41,18
20140301|2014-01-29 03:30,29,107.37,107.37,107.11,107.11,10
20140301|2014-01-29 04:00,29,107.05,107.11,106.95,107.11,17
20140301|2014-01-29 04:30,29,107.11,107.19,107.11,107.18,10
20140301|2014-01-29 05:00,29,107.27,107.52,107.27,107.48,14
20140301|2014-01-29 05:30,29,107.63,107.63,107.53,107.53,9
20140301|2014-01-29 06:00,29,107.64,108.01,107.64,107.84,58
20140301|2014-01-29 06:30,29,107.89,107.89,107.65,107.76,107
20140301|2014-01-29 07:00,29,107.79,107.82,107.57,107.62,51
20140301|2014-01-29 07:30,29,107.64,107.67,107.15,107.19,47
20140301|2014-01-29 08:00,29,107.16,107.19,107.03,107.08,123
20140301|2014-01-29 08:30,29,107.08,107.26,107.06,107.1,119
20140301|2014-01-29 09:00,29,107.11,107.28,107.06,107.23,102
20140301|2014-01-29 09:30,29,107.08,107.87,107.07,107.55,350
20140301|2014-01-29 10:00,29,107.57,107.88,107.57,107.85,121
20140301|2014-01-29 10:30,29,107.88,107.88,107.75,107.79,70
20140301|2014-01-29 11:00,29,107.78,107.9,107.76,107.8,48
20140301|2014-01-29 11:30,29,107.84,107.92,107.68,107.84,88
20140301|2014-01-29 12:00,29,107.86,107.86,107.73,107.76,43
20140301|2014-01-29 12:30,29,107.78,107.84,107.69,107.79,91
20140301|2014-01-29 13:00,29,107.76,108,107.61,107.84,317
20140301|2014-01-29 13:30,29,107.83,107.94,107.83,107.84,11
20140301|2014-01-29 14:00,29,107.8,107.82,107.77,107.77,8
20140301|2014-01-29 14:30,29,107.76,107.76,107.76,107.76,1
20140301|2014-01-29 19:00,30,107.97,107.97,107.97,107.97,1
20140301|2014-01-29 20:30,30,107.85,107.85,107.85,107.85,3
20140301|2014-01-29 23:30,30,107.74,107.74,107.74,107.74,1
20140301|2014-01-30 00:00,30,107.71,107.71,107.71,107.71,3
20140301|2014-01-30 01:30,30,107.77,107.81,107.77,107.81,5
20140301|2014-01-30 02:00,30,107.79,107.8,107.79,107.8,7
20140301|2014-01-30 02:30,30,107.88,108.03,107.75,108.03,6
20140301|2014-01-30 03:00,30,107.93,108.04,107.91,108.01,13
20140301|2014-01-30 03:30,30,108.13,108.24,108.08,108.24,18
20140301|2014-01-30 04:00,30,108.22,108.26,108.11,108.11,29
20140301|2014-01-30 04:30,30,108.06,108.1,107.97,108.03,24
20140301|2014-01-30 05:00,30,108.02,108.02,107.91,107.92,25
20140301|2014-01-30 05:30,30,108.01,108.01,108,108,3
20140301|2014-01-30 06:00,30,107.99,108.01,107.92,107.99,13
20140301|2014-01-30 06:30,30,107.99,107.99,107.83,107.86,24
20140301|2014-01-30 07:00,30,107.93,107.96,107.84,107.84,32
20140301|2014-01-30 07:30,30,107.83,107.94,107.83,107.91,64
20140301|2014-01-30 08:00,30,107.66,108.18,107.66,108.02,338
20140301|2014-01-30 08:30,30,108.07,108.1,107.93,108.08,55
20140301|2014-01-30 09:00,30,108.06,108.09,107.78,107.78,55
20140301|2014-01-30 09:30,30,107.77,108.05,107.76,107.99,116
20140301|2014-01-30 10:00,30,108.01,108.4,107.92,108.2,143
20140301|2014-01-30 10:30,30,108.22,108.25,107.94,108.08,89
20140301|2014-01-30 11:00,30,108.07,108.07,107.86,107.87,62
20140301|2014-01-30 11:30,30,107.93,108.01,107.92,108.01,15
20140301|2014-01-30 12:00,30,108.01,108.03,107.92,108.02,68
20140301|2014-01-30 12:30,30,108.06,108.06,107.97,108,22
20140301|2014-01-30 13:00,30,107.97,108,107.89,107.94,53
20140301|2014-01-30 13:30,30,107.94,107.94,107.89,107.9,12
20140301|2014-01-30 14:00,30,107.95,107.96,107.82,107.82,10
20140301|2014-01-30 14:30,30,107.75,107.75,107.75,107.75,2
20140301|2014-01-30 18:30,31,107.88,107.88,107.88,107.88,1
20140301|2014-01-30 20:30,31,107.93,107.93,107.91,107.91,13
20140301|2014-01-31 02:00,31,107.75,107.75,107.58,107.61,10
20140301|2014-01-31 02:30,31,107.56,107.73,107.56,107.73,10
20140301|2014-01-31 03:00,31,107.82,107.91,107.64,107.7,23
20140301|2014-01-31 03:30,31,107.76,107.79,107.66,107.68,15
20140301|2014-01-31 04:00,31,107.78,107.8,107.24,107.33,55
20140301|2014-01-31 04:30,31,107.39,107.39,107.18,107.22,30
20140301|2014-01-31 05:00,31,107.21,107.34,107.21,107.34,28
20140301|2014-01-31 05:30,31,107.34,107.37,107.22,107.27,23
20140301|2014-01-31 06:00,31,107.17,107.17,106.56,106.81,62
20140301|2014-01-31 06:30,31,106.92,106.97,106.8,106.91,42
20140301|2014-01-31 07:00,31,106.89,106.91,106.83,106.9,4
20140301|2014-01-31 07:30,31,106.98,107.19,106.98,107.01,20
20140301|2014-01-31 08:00,31,107,107.02,106.74,106.98,70
20140301|2014-01-31 08:30,31,106.99,107.1,106.87,107.04,143
20140301|2014-01-31 09:00,31,107.04,107.58,107.02,107.33,351
20140301|2014-01-31 09:30,31,107.33,107.42,107.24,107.35,91
20140301|2014-01-31 10:00,31,107.36,107.48,107,107,180
20140301|2014-01-31 10:30,31,107.06,107.12,106.8,106.99,313
20140301|2014-01-31 11:00,31,106.94,107.07,106.88,106.92,92
20140301|2014-01-31 11:30,31,106.97,107.23,106.95,107.22,157
20140301|2014-01-31 12:00,31,107.28,107.31,107.01,107.04,69
20140301|2014-01-31 12:30,31,106.99,107.16,106.81,106.86,110
20140301|2014-01-31 13:00,31,106.87,106.91,106.3,106.44,401
20140301|2014-01-31 13:30,31,106.47,106.53,106.36,106.5,36
20140301|2014-01-31 14:00,31,106.43,106.43,106.42,106.42,3
20140301|2014-01-31 14:30,31,106.43,106.43,106.38,106.38,4
20140301|2014-02-02 19:00,3,106.07,106.07,106.07,106.07,1
20140301|2014-02-02 20:00,3,106.16,106.16,106.16,106.16,1
20140301|2014-02-02 22:30,3,106.41,106.41,106.41,106.41,2
20140301|2014-02-02 23:00,3,106.46,106.55,106.46,106.55,4
20140301|2014-02-02 23:30,3,106.4,106.4,106.4,106.4,1
20140301|2014-02-03 00:00,3,106.4,106.4,106.4,106.4,1
20140301|2014-02-03 01:00,3,106.38,106.38,106.36,106.36,4
20140301|2014-02-03 02:00,3,106.56,106.56,106.02,106.03,40
20140301|2014-02-03 02:30,3,106.16,106.23,106.03,106.12,25
20140301|2014-02-03 03:00,3,106.11,106.12,105.73,105.78,47
20140301|2014-02-03 03:30,3,105.77,105.89,105.74,105.84,35
20140301|2014-02-03 04:00,3,105.77,105.88,105.77,105.88,12
20140301|2014-02-03 04:30,3,105.96,106.03,105.9,105.99,22
20140301|2014-02-03 05:00,3,105.95,106.06,105.93,105.99,14
20140301|2014-02-03 05:30,3,106.13,106.14,106.13,106.14,6
20140301|2014-02-03 06:00,3,106.16,106.23,106.14,106.14,21
20140301|2014-02-03 06:30,3,106.16,106.19,106.03,106.09,14
20140301|2014-02-03 07:00,3,106.07,106.07,105.84,105.84,39
20140301|2014-02-03 07:30,3,105.9,106.1,105.9,106.08,45
20140301|2014-02-03 08:00,3,106.03,106.13,105.87,105.94,123
20140301|2014-02-03 08:30,3,105.95,106.12,105.95,106.05,51
20140301|2014-02-03 09:00,3,106.07,106.07,105.7,105.89,225
20140301|2014-02-03 09:30,3,105.92,105.93,105.6,105.66,317
20140301|2014-02-03 10:00,3,105.65,105.68,105.35,105.51,223
20140301|2014-02-03 10:30,3,105.48,105.73,105.46,105.7,165
20140301|2014-02-03 11:00,3,105.68,106.71,105.62,106.5,684
20140301|2014-02-03 11:30,3,106.49,106.52,105.92,106.29,299
20140301|2014-02-03 12:00,3,106.31,106.31,105.93,106.09,148
20140301|2014-02-03 12:30,3,106.08,106.19,106.01,106.1,126
20140301|2014-02-03 13:00,3,106.01,106.11,105.66,106.11,68
20140301|2014-02-03 13:30,3,106.04,106.18,106.04,106.15,47
20140301|2014-02-03 14:00,3,106.11,106.17,106.04,106.07,25
20140301|2014-02-03 14:30,3,106.16,106.16,106.01,106.03,20
20140301|2014-02-03 22:30,4,106.04,106.04,106.04,106.04,1
20140301|2014-02-04 00:00,4,105.82,105.82,105.82,105.82,1
20140301|2014-02-04 01:00,4,105.95,105.95,105.95,105.95,2
20140301|2014-02-04 01:30,4,105.96,106,105.96,106,4
20140301|2014-02-04 02:00,4,106,106,105.89,105.92,19
20140301|2014-02-04 02:30,4,105.94,105.99,105.86,105.95,23
20140301|2014-02-04 03:00,4,105.94,106.04,105.92,105.95,29
20140301|2014-02-04 03:30,4,106.01,106.01,105.91,105.93,9
20140301|2014-02-04 04:00,4,105.92,105.92,105.76,105.76,9
20140301|2014-02-04 04:30,4,105.63,105.7,105.62,105.7,24
20140301|2014-02-04 05:00,4,105.67,105.74,105.62,105.74,18
20140301|2014-02-04 05:30,4,105.68,105.68,105.59,105.59,9
20140301|2014-02-04 06:30,4,105.63,105.63,105.56,105.57,11
20140301|2014-02-04 07:00,4,105.54,105.63,105.54,105.63,26
20140301|2014-02-04 07:30,4,105.63,105.78,105.6,105.73,91
20140301|2014-02-04 08:00,4,105.73,106.1,105.73,105.99,149
20140301|2014-02-04 08:30,4,106.06,106.22,105.91,106.1,171
20140301|2014-02-04 09:00,4,106.08,106.16,105.86,106,108
20140301|2014-02-04 09:30,4,106.1,106.15,105.91,105.91,94
20140301|2014-02-04 10:00,4,105.94,106.08,105.91,105.98,101
20140301|2014-02-04 10:30,4,106,106.11,105.89,105.89,52
20140301|2014-02-04 11:00,4,105.91,105.97,105.62,105.67,76
20140301|2014-02-04 11:30,4,105.66,105.79,105.66,105.79,13
20140301|2014-02-04 12:00,4,105.84,105.87,105.78,105.82,20
20140301|2014-02-04 12:30,4,105.77,105.86,105.65,105.66,27
20140301|2014-02-04 13:00,4,105.7,105.84,105.59,105.78,71
20140301|2014-02-04 13:30,4,105.8,105.94,105.76,105.91,19
20140301|2014-02-04 14:00,4,105.9,105.99,105.9,105.95,115
20140301|2014-02-04 14:30,4,105.97,105.98,105.97,105.98,16
20140301|2014-02-04 15:00,4,105.95,105.95,105.95,105.95,1
20140301|2014-02-04 19:00,5,105.98,105.98,105.98,105.98,1
20140301|2014-02-04 20:30,5,105.9,105.9,105.87,105.87,4
20140301|2014-02-04 21:00,5,105.88,105.88,105.88,105.88,2
20140301|2014-02-05 01:30,5,106.12,106.12,106.06,106.06,15
20140301|2014-02-05 02:00,5,106.28,106.28,106.11,106.14,5
20140301|2014-02-05 02:30,5,106.02,106.03,106.01,106.02,11
20140301|2014-02-05 03:00,5,106.15,106.3,106.15,106.3,12
20140301|2014-02-05 03:30,5,106.34,106.43,106.26,106.27,35
20140301|2014-02-05 04:00,5,106.18,106.18,106.18,106.18,1
20140301|2014-02-05 04:30,5,106.26,106.26,106.25,106.25,3
20140301|2014-02-05 05:00,5,106.07,106.08,106.05,106.05,6
20140301|2014-02-05 05:30,5,106.01,106.01,105.8,105.9,10
20140301|2014-02-05 06:00,5,105.93,105.93,105.82,105.82,5
20140301|2014-02-05 06:30,5,105.92,105.94,105.86,105.91,13
20140301|2014-02-05 07:00,5,105.83,105.88,105.83,105.83,21
20140301|2014-02-05 07:30,5,106,106.16,105.98,106.16,35
20140301|2014-02-05 08:00,5,106.14,106.14,105.81,105.92,104
20140301|2014-02-05 08:30,5,105.89,106.05,105.85,105.91,105
20140301|2014-02-05 09:00,5,105.97,106.19,105.84,106.08,179
20140301|2014-02-05 09:30,5,106.03,106.15,105.86,105.86,342
20140301|2014-02-05 10:00,5,105.82,105.87,105.59,105.71,247
20140301|2014-02-05 10:30,5,105.7,106.27,105.66,106.23,182
20140301|2014-02-05 11:00,5,106.22,106.3,106.14,106.21,79
20140301|2014-02-05 11:30,5,106.24,106.31,106.21,106.21,17
20140301|2014-02-05 12:00,5,106.2,106.31,106.17,106.17,34
20140301|2014-02-05 12:30,5,106.13,106.15,106.11,106.11,15
20140301|2014-02-05 13:00,5,106.11,106.27,106.08,106.18,41
20140301|2014-02-05 13:30,5,106.25,106.29,106.19,106.23,42
20140301|2014-02-05 14:00,5,106.25,106.31,106.21,106.21,18
20140301|2014-02-05 14:30,5,106.15,106.15,106.1,106.11,4
20140301|2014-02-05 20:30,6,106.3,106.3,106.3,106.3,2
20140301|2014-02-05 23:30,6,106.26,106.26,106.23,106.23,10
20140301|2014-02-06 01:00,6,106.38,106.38,106.38,106.38,4
20140301|2014-02-06 02:00,6,106.43,106.51,106.27,106.27,18
20140301|2014-02-06 02:30,6,106.34,106.36,106.32,106.33,11
20140301|2014-02-06 03:00,6,106.33,106.56,106.33,106.54,16
20140301|2014-02-06 03:30,6,106.49,106.5,106.49,106.5,4
20140301|2014-02-06 04:00,6,106.65,106.65,106.65,106.65,3
20140301|2014-02-06 04:30,6,106.69,106.69,106.57,106.57,22
20140301|2014-02-06 05:00,6,106.64,106.64,106.61,106.61,9
20140301|2014-02-06 05:30,6,106.59,106.93,106.59,106.93,41
20140301|2014-02-06 06:00,6,106.99,107.3,106.99,107.11,152
20140301|2014-02-06 06:30,6,107.2,107.21,107.1,107.11,75
20140301|2014-02-06 07:00,6,107.1,107.11,107.04,107.11,18
20140301|2014-02-06 07:30,6,107.16,107.26,106.96,107.03,54
20140301|2014-02-06 08:00,6,107.06,107.25,106.98,107.16,189
20140301|2014-02-06 08:30,6,107.2,107.2,106.79,106.83,118
20140301|2014-02-06 09:00,6,106.83,107.07,106.83,106.99,163
20140301|2014-02-06 09:30,6,106.99,107.02,106.87,106.91,67
20140301|2014-02-06 10:00,6,106.9,106.91,106.66,106.87,102
20140301|2014-02-06 10:30,6,106.87,106.92,106.76,106.83,104
20140301|2014-02-06 11:00,6,106.83,106.89,106.81,106.85,34
20140301|2014-02-06 11:30,6,106.89,107.08,106.88,106.93,118
20140301|2014-02-06 12:00,6,106.93,107,106.78,106.86,96
20140301|2014-02-06 12:30,6,106.85,106.9,106.76,106.8,41
20140301|2014-02-06 13:00,6,106.8,107.19,106.8,107.19,67
20140301|2014-02-06 13:30,6,107.26,107.26,107.2,107.21,33
20140301|2014-02-06 14:00,6,107.21,107.25,107.2,107.24,28
20140301|2014-02-06 14:30,6,107.2,107.37,107.2,107.36,12
20140301|2014-02-06 15:00,6,107.34,107.39,107.34,107.39,4
20140301|2014-02-06 15:30,6,107.45,107.45,107.45,107.45,4
20140301|2014-02-06 20:00,7,107.32,107.32,107.32,107.32,3
20140301|2014-02-06 21:30,7,107.31,107.31,107.31,107.31,1
20140301|2014-02-07 00:00,7,107.3,107.3,107.3,107.3,1
20140301|2014-02-07 00:30,7,107.4,107.4,107.4,107.4,1
20140301|2014-02-07 01:00,7,107.33,107.36,107.32,107.36,7
20140301|2014-02-07 01:30,7,107.3,107.3,107.3,107.3,1
20140301|2014-02-07 02:00,7,107.2,107.27,107.1,107.18,38
20140301|2014-02-07 02:30,7,107.15,107.35,107.14,107.35,15
20140301|2014-02-07 03:00,7,107.27,107.28,107.18,107.24,9
20140301|2014-02-07 03:30,7,107.31,107.31,107.31,107.31,1
20140301|2014-02-07 04:00,7,107.21,107.21,107.14,107.15,20
20140301|2014-02-07 04:30,7,107.17,107.18,107.17,107.18,4
20140301|2014-02-07 05:00,7,107.23,107.23,107.23,107.23,14
20140301|2014-02-07 05:30,7,107.24,107.25,107.19,107.2,10
20140301|2014-02-07 06:00,7,107.21,107.28,107.12,107.28,16
20140301|2014-02-07 06:30,7,107.29,107.29,107.27,107.27,6
20140301|2014-02-07 07:00,7,107.28,107.28,107.28,107.28,5
20140301|2014-02-07 07:30,7,107.03,107.46,106.84,107.4,97
20140301|2014-02-07 08:00,7,107.47,107.73,107.47,107.73,159
20140301|2014-02-07 08:30,7,107.73,107.85,107.67,107.83,131
20140301|2014-02-07 09:00,7,107.84,108.07,107.75,107.99,248
20140301|2014-02-07 09:30,7,108.03,108.17,107.95,108.03,167
20140301|2014-02-07 10:00,7,108.06,108.16,107.87,108.11,130
20140301|2014-02-07 10:30,7,108.1,108.49,107.99,108.35,195
20140301|2014-02-07 11:00,7,108.36,108.52,108.26,108.52,118
20140301|2014-02-07 11:30,7,108.56,108.9,108.42,108.78,256
20140301|2014-02-07 12:00,7,108.81,109.05,108.73,108.86,253
20140301|2014-02-07 12:30,7,108.8,109.14,108.79,109.08,163
20140301|2014-02-07 13:00,7,109.08,109.72,108.91,109.58,263
20140301|2014-02-07 13:30,7,109.51,109.56,109.32,109.56,31
20140301|2014-02-07 15:00,7,109.34,109.34,109.33,109.33,4
20140301|2014-02-09 17:00,10,109.65,109.65,109.65,109.65,1
20140301|2014-02-09 19:00,10,109.68,109.68,109.68,109.68,5
20140301|2014-02-09 19:30,10,109.57,109.57,109.57,109.57,1
20140301|2014-02-09 20:00,10,109.41,109.42,109.41,109.42,3
20140301|2014-02-09 21:00,10,109.29,109.29,109.29,109.29,2
20140301|2014-02-09 21:30,10,109.28,109.3,109.28,109.3,3
20140301|2014-02-09 22:30,10,109.21,109.21,109.21,109.21,2
20140301|2014-02-10 00:00,10,109.15,109.15,109.15,109.15,1
20140301|2014-02-10 00:30,10,109.16,109.16,109.15,109.16,4
20140301|2014-02-10 01:00,10,109.16,109.24,109.16,109.21,6
20140301|2014-02-10 01:30,10,109.34,109.34,109.34,109.34,1
20140301|2014-02-10 02:00,10,109.2,109.2,108.95,108.96,41
20140301|2014-02-10 02:30,10,109.04,109.07,108.92,108.92,8
20140301|2014-02-10 03:00,10,108.91,109.11,108.91,108.95,42
20140301|2014-02-10 03:30,10,108.94,109.34,108.94,109.28,45
20140301|2014-02-10 04:00,10,109.28,109.57,109.28,109.47,30
20140301|2014-02-10 04:30,10,109.49,109.49,109.38,109.38,22
20140301|2014-02-10 05:00,10,109.41,109.43,109.29,109.31,22
20140301|2014-02-10 05:30,10,109.28,109.41,109.28,109.36,10
20140301|2014-02-10 06:00,10,109.36,109.43,109.35,109.43,15
20140301|2014-02-10 06:30,10,109.3,109.39,109.3,109.34,6
20140301|2014-02-10 07:00,10,109.36,109.38,109.36,109.38,7
20140301|2014-02-10 07:30,10,109.33,109.4,109.33,109.35,15
20140301|2014-02-10 08:00,10,109.33,109.42,109.24,109.4,88
20140301|2014-02-10 08:30,10,109.42,109.44,109.05,109.08,108
20140301|2014-02-10 09:00,10,109.08,109.26,109.01,109.22,83
20140301|2014-02-10 09:30,10,109.28,109.37,109.08,109.2,228
20140301|2014-02-10 10:00,10,109.18,109.29,109.08,109.18,147
20140301|2014-02-10 10:30,10,109.17,109.19,108.94,108.98,179
20140301|2014-02-10 11:00,10,109.04,109.13,108.91,109.07,84
20140301|2014-02-10 11:30,10,109.08,109.08,108.93,108.93,46
20140301|2014-02-10 12:00,10,108.92,108.92,108.72,108.72,56
20140301|2014-02-10 12:30,10,108.72,108.9,108.65,108.78,125
20140301|2014-02-10 13:00,10,108.74,108.96,108.56,108.61,95
20140301|2014-02-10 13:30,10,108.57,108.75,108.57,108.69,23
20140301|2014-02-10 14:00,10,108.73,108.75,108.67,108.68,17
20140301|2014-02-10 14:30,10,108.73,108.73,108.61,108.61,6
20140301|2014-02-10 15:00,10,108.58,108.58,108.52,108.52,8
20140301|2014-02-11 00:00,11,108.68,108.68,108.68,108.68,1
20140301|2014-02-11 01:30,11,108.63,108.63,108.61,108.61,4
20140301|2014-02-11 02:00,11,108.85,108.99,108.84,108.98,13
20140301|2014-02-11 02:30,11,109.03,109.19,109.01,109.14,14
20140301|2014-02-11 03:00,11,109.06,109.07,108.98,108.99,14
20140301|2014-02-11 03:30,11,109.03,109.03,109.03,109.03,1
20140301|2014-02-11 04:00,11,108.93,108.93,108.93,108.93,2
20140301|2014-02-11 04:30,11,109.06,109.06,109.06,109.06,1
20140301|2014-02-11 05:30,11,109.02,109.08,109.02,109.08,6
20140301|2014-02-11 06:00,11,109.05,109.05,108.76,108.76,10
20140301|2014-02-11 06:30,11,108.73,108.82,108.73,108.82,17
20140301|2014-02-11 07:00,11,108.85,108.85,108.85,108.85,1
20140301|2014-02-11 07:30,11,108.91,109.01,108.83,108.83,47
20140301|2014-02-11 08:00,11,108.9,108.95,108.67,108.76,132
20140301|2014-02-11 08:30,11,108.7,109.02,108.6,108.94,124
20140301|2014-02-11 09:00,11,108.91,108.98,108.84,108.86,115
20140301|2014-02-11 09:30,11,108.87,109.19,108.87,109.16,77
20140301|2014-02-11 10:00,11,109.17,109.23,108.97,109.01,138
20140301|2014-02-11 10:30,11,109.01,109.05,108.73,108.8,148
20140301|2014-02-11 11:00,11,108.8,108.91,108.65,108.88,83
20140301|2014-02-11 11:30,11,108.91,108.97,108.88,108.88,52
20140301|2014-02-11 12:00,11,108.88,108.97,108.84,108.92,48
20140301|2014-02-11 12:30,11,108.91,108.91,108.76,108.77,51
20140301|2014-02-11 13:00,11,108.78,108.8,108.48,108.67,368
20140301|2014-02-11 13:30,11,108.62,108.7,108.62,108.66,21
20140301|2014-02-11 14:00,11,108.65,108.65,108.53,108.53,8
20140301|2014-02-11 14:30,11,108.53,108.62,108.53,108.62,8
20140301|2014-02-11 15:00,11,108.6,108.6,108.55,108.55,7
20140301|2014-02-11 15:30,11,108.65,108.65,108.65,108.65,4
20140301|2014-02-11 22:30,12,108.83,108.83,108.83,108.83,3
20140301|2014-02-12 01:30,12,108.73,108.75,108.73,108.74,5
20140301|2014-02-12 02:00,12,108.83,108.98,108.83,108.94,16
20140301|2014-02-12 02:30,12,109.02,109.02,109.02,109.02,1
20140301|2014-02-12 03:00,12,109.03,109.05,109.03,109.03,4
20140301|2014-02-12 03:30,12,108.9,109.05,108.88,109.03,16
20140301|2014-02-12 04:00,12,109.1,109.1,109.1,109.1,1
20140301|2014-02-12 04:30,12,109.09,109.09,108.99,109.03,18
20140301|2014-02-12 05:00,12,108.92,108.95,108.84,108.84,24
20140301|2014-02-12 05:30,12,108.82,108.9,108.82,108.9,5
20140301|2014-02-12 06:00,12,108.76,109.01,108.76,109.01,5
20140301|2014-02-12 06:30,12,108.95,108.95,108.92,108.92,15
20140301|2014-02-12 07:00,12,108.98,109.07,108.98,109.02,9
20140301|2014-02-12 07:30,12,109.11,109.19,109.11,109.19,11
20140301|2014-02-12 08:00,12,109.2,109.49,109.18,109.31,66
20140301|2014-02-12 08:30,12,109.27,109.42,109.25,109.38,44
20140301|2014-02-12 09:00,12,109.38,109.38,109.29,109.31,28
20140301|2014-02-12 09:30,12,109.27,109.35,108.93,109.27,180
20140301|2014-02-12 10:00,12,109.24,109.25,108.86,108.92,95
20140301|2014-02-12 10:30,12,108.94,109.03,108.57,108.71,38
20140301|2014-02-12 11:00,12,108.84,108.92,108.84,108.87,11
20140301|2014-02-12 11:30,12,108.79,108.98,108.79,108.81,58
20140301|2014-02-12 12:00,12,108.78,108.8,108.75,108.76,14
20140301|2014-02-12 12:30,12,108.74,108.79,108.74,108.79,5
20140301|2014-02-12 13:00,12,108.61,108.79,108.61,108.79,5
20140301|2014-02-12 13:30,12,108.74,108.74,108.74,108.74,13
20140301|2014-02-12 14:30,12,108.62,108.62,108.55,108.55,26
20140301|2014-02-13 02:00,13,108.23,108.23,108.23,108.23,1
20140301|2014-02-13 02:30,13,108.25,108.25,108.25,108.25,2
20140301|2014-02-13 03:00,13,108.19,108.35,108.19,108.35,2
20140301|2014-02-13 03:30,13,108.35,108.35,108.35,108.35,1
20140301|2014-02-13 05:00,13,108.35,108.35,108.35,108.35,48
20140301|2014-02-13 05:30,13,108.35,108.35,108.35,108.35,51
20140301|2014-02-13 06:00,13,108.43,108.43,108.43,108.43,1
20140301|2014-02-13 07:00,13,108.46,108.46,108.46,108.46,25
20140301|2014-02-13 07:30,13,108.35,108.43,108.29,108.43,36
20140301|2014-02-13 08:00,13,108.57,108.57,108.54,108.54,4
20140301|2014-02-13 08:30,13,108.5,108.54,108.5,108.54,19
20140301|2014-02-13 09:30,13,108.55,108.55,108.55,108.55,20
20140301|2014-02-13 10:00,13,108.33,108.41,108.33,108.41,36
20140301|2014-02-13 11:30,13,108.65,108.65,108.65,108.65,1
20140301|2014-02-13 12:00,13,108.62,108.62,108.62,108.62,2
20140301|2014-02-13 13:00,13,108.65,108.67,108.65,108.67,15
20140401|2013-03-01 10:00,1,102.5,102.5,102.5,102.5,1
20140401|2013-03-04 13:00,4,101.85,101.85,101.85,101.85,1
20140401|2013-07-24 03:00,24,103.44,103.44,103.44,103.44,1
20140401|2013-07-24 05:30,24,103.49,103.49,103.49,103.49,1
20140401|2013-08-29 05:00,29,109.07,109.07,108.92,108.92,2
20140401|2013-09-04 10:00,4,107.52,107.52,107.52,107.52,1
20140401|2013-09-09 06:30,9,107.95,107.95,107.95,107.95,2
20140401|2013-09-10 07:30,10,106.25,106.25,106.25,106.25,18
20140401|2013-09-10 08:00,10,105.5,105.5,105.5,105.5,14
20140401|2013-09-12 12:30,12,106.92,106.94,106.92,106.94,2
20140401|2013-09-13 09:00,13,106.11,106.11,106.11,106.11,1
20140401|2013-09-16 03:00,16,106.47,106.47,106.47,106.47,1
20140401|2013-09-16 05:00,16,105.65,105.65,105.65,105.65,1
20140401|2013-09-18 09:30,18,104.75,104.75,104.75,104.75,3
20140401|2013-09-19 02:00,19,106.97,106.97,106.97,106.97,1
20140401|2013-09-19 02:30,19,107.01,107.01,107.01,107.01,1
20140401|2013-09-19 04:00,19,107.29,107.29,107.29,107.29,1
20140401|2013-09-19 06:30,19,106.69,106.69,106.63,106.63,5
20140401|2013-09-19 08:00,19,106.79,106.79,106.73,106.73,4
20140401|2013-09-25 07:30,25,105.4,105.4,105.4,105.4,3
20140401|2013-09-25 13:00,25,104.27,104.29,104.27,104.29,5
20140401|2013-09-26 09:30,26,104.62,104.71,104.62,104.68,22
20140401|2013-09-26 10:00,26,104.71,104.78,104.71,104.75,15
20140401|2013-09-26 11:00,26,104.7,104.7,104.7,104.7,4
20140401|2013-09-30 09:00,30,103.44,103.56,103.44,103.56,3
20140401|2013-09-30 09:30,30,103.92,103.92,103.92,103.92,4
20140401|2013-09-30 10:00,30,104.17,104.2,104.15,104.15,6
20140401|2013-09-30 11:00,30,103.95,103.98,103.91,103.98,33
20140401|2013-10-09 08:30,9,105.85,105.97,105.85,105.96,3
20140401|2013-10-09 09:00,9,105.42,105.42,105.42,105.42,1
20140401|2013-10-11 04:30,11,107.96,107.96,107.96,107.96,1
20140401|2013-10-15 02:00,15,107.7,107.7,107.7,107.7,1
20140401|2013-10-15 03:00,15,107.81,107.81,107.81,107.81,1
20140401|2013-10-15 03:30,15,107.24,107.24,107.24,107.24,2
20140401|2013-10-15 04:00,15,107.31,107.31,107.31,107.31,1
20140401|2013-10-15 05:00,15,107.21,107.21,107.18,107.18,9
20140401|2013-10-15 05:30,15,107.2,107.2,107.2,107.2,3
20140401|2013-10-15 06:00,15,107.03,107.03,107.03,107.03,1
20140401|2013-10-15 06:30,15,107.06,107.06,107.06,107.06,1
20140401|2013-10-15 07:30,15,106.84,106.84,106.67,106.67,5
20140401|2013-10-15 08:00,15,106.64,106.73,106.64,106.65,8
20140401|2013-10-16 10:30,16,108.16,108.16,108.15,108.15,3
20140401|2013-10-17 05:00,17,107.73,107.73,107.73,107.73,1
20140401|2013-10-17 05:30,17,107.77,107.83,107.73,107.83,9
20140401|2013-10-18 02:30,18,106.8,106.93,106.8,106.83,13
20140401|2013-10-18 03:00,18,106.81,106.81,106.76,106.77,37
20140401|2013-10-18 08:00,18,107.67,107.67,107.47,107.47,3
20140401|2013-10-18 08:30,18,106.97,106.97,106.97,106.97,2
20140401|2013-10-18 09:00,18,107.03,107.23,107.03,107.22,5
20140401|2013-10-18 09:30,18,107.31,107.34,107.25,107.34,12
20140401|2013-10-22 11:00,22,107.43,107.43,107.43,107.43,1
20140401|2013-10-25 12:30,25,105.08,105.08,105.08,105.08,5
20140401|2013-10-28 13:00,28,106.92,106.92,106.92,106.92,1
20140401|2013-10-29 07:00,29,106.75,106.75,106.75,106.75,3
20140401|2013-10-29 07:30,29,106.75,106.75,106.75,106.75,9
20140401|2013-11-04 10:00,4,104.71,104.77,104.71,104.77,2
20140401|2013-11-04 11:00,4,104.81,104.82,104.81,104.82,2
20140401|2013-11-05 12:00,5,104.36,104.36,104.36,104.36,1
20140401|2013-11-06 09:30,6,104.74,104.74,104.74,104.74,1
20140401|2013-11-07 07:00,7,103.96,103.96,103.96,103.96,1
20140401|2013-11-08 08:30,8,103.35,103.35,103.35,103.35,3
20140401|2013-11-08 11:00,8,104,104,104,104,4
20140401|2013-11-11 05:00,11,104.46,104.46,104.45,104.45,18
20140401|2013-11-11 13:30,11,105.25,105.25,105.25,105.25,1
20140401|2013-11-13 13:00,13,106.01,106.01,106.01,106.01,1
20140401|2013-11-14 03:30,14,106.2,106.2,106.2,106.2,2
20140401|2013-11-14 11:30,14,107.69,107.69,107.69,107.69,1
20140401|2013-11-14 12:00,14,107.58,107.58,107.5,107.5,5
20140401|2013-11-15 08:00,15,106.88,106.99,106.87,106.99,6
20140401|2013-11-15 14:30,15,107.22,107.22,107.22,107.22,1
20140401|2013-11-18 03:30,18,107.08,107.09,107.08,107.09,3
20140401|2013-11-19 12:30,19,106.08,106.08,106.08,106.08,3
20140401|2013-11-20 13:00,20,106.8,106.8,106.76,106.76,2
20140401|2013-11-20 14:30,20,106.52,106.52,106.52,106.52,2
20140401|2013-11-21 07:00,21,106.99,106.99,106.99,106.99,2
20140401|2013-11-21 09:00,21,106.94,106.94,106.94,106.94,2
20140401|2013-11-22 08:00,22,109.71,109.71,109.71,109.71,7
20140401|2013-11-22 08:30,22,108.61,108.61,108.52,108.52,6
20140401|2013-11-25 01:30,25,107.48,107.48,107.48,107.48,1
20140401|2013-11-25 13:00,25,110.01,110.01,110.01,110.01,2
20140401|2013-11-26 09:00,26,109.81,109.81,109.81,109.81,1
20140401|2013-11-26 09:30,26,109.77,109.77,109.77,109.77,2
20140401|2013-12-02 08:30,2,109.3,109.3,109.16,109.16,3
20140401|2013-12-02 10:30,2,110.41,110.67,110.41,110.67,10
20140401|2013-12-03 09:30,3,111.06,111.06,111.06,111.06,1
20140401|2013-12-03 11:00,3,111.03,111.03,111.03,111.03,1
20140401|2013-12-03 14:00,3,111.51,111.51,111.51,111.51,1
20140401|2013-12-04 06:30,4,110.44,110.44,110.44,110.44,3
20140401|2013-12-04 10:00,4,111.36,111.56,111.28,111.52,16
20140401|2013-12-04 10:30,4,111.48,111.67,111.4,111.44,13
20140401|2013-12-04 11:00,4,111.03,111.03,111.03,111.03,1
20140401|2013-12-05 03:30,5,111.05,111.05,110.87,110.87,3
20140401|2013-12-05 09:30,5,110.65,110.65,110.65,110.65,2
20140401|2013-12-05 11:00,5,110.23,110.23,110.23,110.23,1
20140401|2013-12-05 13:00,5,110.08,110.08,110.08,110.08,1
20140401|2013-12-06 07:30,6,110.68,110.68,110.68,110.68,1
20140401|2013-12-06 10:30,6,110.29,110.29,110.29,110.29,1
20140401|2013-12-06 13:00,6,110.51,110.51,110.51,110.51,1
20140401|2013-12-09 08:00,9,110.03,110.03,110.03,110.03,200
20140401|2013-12-09 10:00,9,109.5,109.5,109.5,109.5,4
20140401|2013-12-09 10:30,9,109.35,109.35,109.2,109.2,16
20140401|2013-12-09 11:00,9,109.25,109.25,109.2,109.25,25
20140401|2013-12-09 13:30,9,108.75,108.75,108.75,108.75,1
20140401|2013-12-10 03:00,10,109.35,109.35,109.35,109.35,3
20140401|2013-12-10 06:30,10,109.36,109.36,109.3,109.3,2
20140401|2013-12-10 07:00,10,109.03,109.03,109.03,109.03,1
20140401|2013-12-10 07:30,10,108.87,108.87,108.87,108.87,1
20140401|2013-12-10 08:00,10,108.63,108.63,108.63,108.63,1
20140401|2013-12-10 08:30,10,108.63,108.69,108.63,108.69,2
20140401|2013-12-10 10:00,10,108.19,108.19,108.19,108.19,1
20140401|2013-12-10 10:30,10,108.25,108.25,108.25,108.25,1
20140401|2013-12-10 11:00,10,108.35,108.92,108.35,108.91,9
20140401|2013-12-10 11:30,10,108.63,108.63,108.63,108.63,1
20140401|2013-12-10 12:00,10,108.7,108.7,108.7,108.7,1
20140401|2013-12-11 04:00,11,108.73,108.73,108.69,108.69,3
20140401|2013-12-11 04:30,11,108.54,108.55,108.54,108.55,2
20140401|2013-12-11 05:30,11,108.34,108.34,108.27,108.27,3
20140401|2013-12-11 07:30,11,108.43,108.43,108.43,108.43,1
20140401|2013-12-11 08:00,11,108.62,108.62,108.21,108.21,2
20140401|2013-12-11 09:00,11,108.24,108.44,108.24,108.44,3
20140401|2013-12-11 09:30,11,108.69,108.69,108.68,108.68,2
20140401|2013-12-11 10:00,11,108.67,109.01,108.67,108.82,6
20140401|2013-12-11 11:00,11,108.53,108.53,108.53,108.53,1
20140401|2013-12-11 12:00,11,108.48,108.48,108.38,108.38,3
20140401|2013-12-11 13:00,11,108.79,108.88,108.79,108.88,5
20140401|2013-12-12 03:00,12,108.93,108.93,108.93,108.93,1
20140401|2013-12-12 05:00,12,108.95,108.95,108.95,108.95,2
20140401|2013-12-12 07:00,12,108.97,108.97,108.84,108.84,5
20140401|2013-12-12 07:30,12,109.06,109.06,109.06,109.06,1
20140401|2013-12-12 08:00,12,108.88,108.88,108.26,108.26,5
20140401|2013-12-12 09:00,12,108.21,108.21,108.21,108.21,1
20140401|2013-12-12 10:30,12,107.8,107.8,107.8,107.8,2
20140401|2013-12-12 12:00,12,108.16,108.16,108.16,108.16,1
20140401|2013-12-13 04:00,13,107.69,107.69,107.69,107.69,2
20140401|2013-12-13 05:00,13,107.66,107.79,107.65,107.79,4
20140401|2013-12-13 05:30,13,107.87,107.87,107.84,107.84,2
20140401|2013-12-13 06:00,13,107.8,107.8,107.7,107.7,3
20140401|2013-12-13 07:30,13,107.53,107.54,107.47,107.54,4
20140401|2013-12-13 09:00,13,107.63,107.64,107.57,107.57,3
20140401|2013-12-13 09:30,13,107.26,107.26,107.26,107.26,1
20140401|2013-12-13 10:30,13,107.35,107.35,107.35,107.35,6
20140401|2013-12-13 11:30,13,107.84,107.84,107.84,107.84,1
20140401|2013-12-13 12:30,13,107.74,107.74,107.68,107.68,2
20140401|2013-12-13 13:00,13,107.84,107.84,107.84,107.84,1
20140401|2013-12-13 14:00,13,107.7,107.7,107.7,107.7,1
20140401|2013-12-16 02:00,16,108.11,108.11,108.11,108.11,1
20140401|2013-12-16 02:30,16,108.34,108.34,108.34,108.34,1
20140401|2013-12-16 03:00,16,108.49,108.49,108.49,108.49,1
20140401|2013-12-16 03:30,16,108.69,108.81,108.69,108.81,6
20140401|2013-12-16 04:00,16,108.78,108.85,108.74,108.85,24
20140401|2013-12-16 04:30,16,108.84,108.97,108.73,108.92,16
20140401|2013-12-16 05:00,16,108.96,108.96,108.91,108.91,4
20140401|2013-12-16 05:30,16,108.86,108.86,108.86,108.86,2
20140401|2013-12-16 06:00,16,109.08,109.08,109.08,109.08,1
20140401|2013-12-16 06:30,16,109.32,109.7,109.23,109.62,19
20140401|2013-12-16 07:00,16,109.61,109.61,109.54,109.54,2
20140401|2013-12-16 07:30,16,109.54,109.54,109.5,109.5,2
20140401|2013-12-16 08:00,16,109.3,109.36,109.16,109.22,7
20140401|2013-12-16 08:30,16,109.17,109.19,109.17,109.19,2
20140401|2013-12-16 09:00,16,108.92,108.92,108.92,108.92,1
20140401|2013-12-16 09:30,16,109.18,109.23,109.18,109.23,4
20140401|2013-12-16 10:00,16,109.07,109.21,109.07,109.21,4
20140401|2013-12-16 10:30,16,109.23,109.31,109.23,109.31,2
20140401|2013-12-16 11:00,16,109.24,109.24,109.22,109.22,2
20140401|2013-12-16 12:30,16,109.07,109.07,109.07,109.07,1
20140401|2013-12-16 13:00,16,108.8,108.8,108.77,108.77,3
20140401|2013-12-16 13:30,16,108.76,108.76,108.76,108.76,1
20140401|2013-12-16 14:30,16,108.5,108.57,108.5,108.57,2
20140401|2013-12-17 02:00,17,108.44,108.44,108.31,108.38,3
20140401|2013-12-17 02:30,17,108.55,108.55,108.42,108.42,8
20140401|2013-12-17 03:00,17,108.39,108.39,108.2,108.28,9
20140401|2013-12-17 03:30,17,108.34,108.34,108.31,108.31,5
20140401|2013-12-17 04:00,17,108.2,108.2,108.16,108.16,3
20140401|2013-12-17 04:30,17,108.17,108.36,108.17,108.29,4
20140401|2013-12-17 05:00,17,108.27,108.27,108.21,108.25,4
20140401|2013-12-17 05:30,17,108.2,108.2,108.2,108.2,1
20140401|2013-12-17 06:00,17,108.32,108.32,108.32,108.32,1
20140401|2013-12-17 06:30,17,108.29,108.3,108.2,108.23,6
20140401|2013-12-17 07:00,17,108.22,108.22,108.22,108.22,1
20140401|2013-12-17 07:30,17,108.25,108.25,108.25,108.25,1
20140401|2013-12-17 08:00,17,108.2,108.2,108.04,108.06,5
20140401|2013-12-17 08:30,17,108.23,108.23,108.23,108.23,1
20140401|2013-12-17 09:00,17,108.42,108.42,108.2,108.2,6
20140401|2013-12-17 09:30,17,108.1,108.1,108.1,108.1,1
20140401|2013-12-17 10:30,17,108.08,108.09,107.94,107.94,4
20140401|2013-12-17 11:30,17,107.9,107.9,107.83,107.83,4
20140401|2013-12-18 02:00,18,108,108.09,108,108.05,11
20140401|2013-12-18 03:00,18,107.91,107.91,107.47,107.47,9
20140401|2013-12-18 03:30,18,107.47,107.52,107.38,107.49,13
20140401|2013-12-18 04:00,18,107.62,107.79,107.62,107.79,17
20140401|2013-12-18 04:30,18,107.8,108.04,107.8,108.04,5
20140401|2013-12-18 05:00,18,108.05,108.11,107.94,108.11,7
20140401|2013-12-18 05:30,18,108.08,108.08,108.08,108.08,2
20140401|2013-12-18 06:00,18,108.06,108.06,108.02,108.02,2
20140401|2013-12-18 06:30,18,108.06,108.08,108.06,108.08,2
20140401|2013-12-18 08:00,18,107.92,108.13,107.92,108.13,2
20140401|2013-12-18 08:30,18,108.25,108.26,108.25,108.26,2
20140401|2013-12-18 09:30,18,108.15,108.68,108.12,108.68,7
20140401|2013-12-18 10:00,18,108.81,109.04,108.76,108.81,12
20140401|2013-12-18 10:30,18,108.87,108.87,108.87,108.87,1
20140401|2013-12-18 11:00,18,108.94,108.94,108.84,108.84,2
20140401|2013-12-18 11:30,18,109.02,109.02,109.02,109.02,1
20140401|2013-12-18 12:00,18,108.74,108.74,108.74,108.74,1
20140401|2013-12-18 13:00,18,108.74,108.92,108.71,108.92,6
20140401|2013-12-18 14:30,18,108.91,108.91,108.75,108.75,2
20140401|2013-12-19 02:00,19,108.62,108.62,108.62,108.62,1
20140401|2013-12-19 02:30,19,108.88,109.12,108.88,109.04,13
20140401|2013-12-19 03:00,19,108.99,109.04,108.89,109.03,4
20140401|2013-12-19 03:30,19,108.99,109,108.92,108.98,8
20140401|2013-12-19 04:00,19,108.89,108.99,108.89,108.94,11
20140401|2013-12-19 04:30,19,108.98,109.08,108.98,109.08,4
20140401|2013-12-19 05:00,19,108.9,108.9,108.9,108.9,2
20140401|2013-12-19 05:30,19,108.91,108.92,108.91,108.92,3
20140401|2013-12-19 06:00,19,109,109.02,109,109.02,3
20140401|2013-12-19 06:30,19,109.09,109.62,109.09,109.59,34
20140401|2013-12-19 07:00,19,109.55,109.55,109.55,109.55,1
20140401|2013-12-19 07:30,19,109.33,109.36,108.97,108.97,8
20140401|2013-12-19 08:00,19,108.96,109.08,108.96,109.02,3
20140401|2013-12-19 08:30,19,109.25,109.59,109.25,109.25,10
20140401|2013-12-19 09:00,19,109.27,109.33,109.27,109.32,5
20140401|2013-12-19 09:30,19,109.42,109.42,109.42,109.42,2
20140401|2013-12-19 10:00,19,109.71,109.78,109.7,109.78,4
20140401|2013-12-19 10:30,19,109.76,109.8,109.76,109.8,4
20140401|2013-12-19 11:00,19,109.77,109.78,109.6,109.6,8
20140401|2013-12-19 11:30,19,109.73,109.73,109.69,109.69,3
20140401|2013-12-19 12:00,19,109.54,109.54,109.53,109.53,2
20140401|2013-12-19 12:30,19,109.53,109.53,109.53,109.53,1
20140401|2013-12-19 13:00,19,109.66,109.71,109.66,109.71,3
20140401|2013-12-19 13:30,19,109.46,109.49,109.46,109.48,3
20140401|2013-12-20 02:00,20,109.68,109.68,109.68,109.68,1
20140401|2013-12-20 02:30,20,109.62,109.76,109.62,109.76,2
20140401|2013-12-20 03:30,20,109.58,109.69,109.52,109.67,9
20140401|2013-12-20 04:00,20,109.64,109.67,109.56,109.62,11
20140401|2013-12-20 04:30,20,109.74,109.79,109.74,109.79,2
20140401|2013-12-20 05:00,20,109.68,109.68,109.66,109.67,4
20140401|2013-12-20 05:30,20,109.74,109.85,109.74,109.81,8
20140401|2013-12-20 06:00,20,109.84,109.84,109.8,109.8,5
20140401|2013-12-20 06:30,20,110.04,110.06,110.02,110.06,4
20140401|2013-12-20 07:00,20,110.02,110.02,109.94,109.94,2
20140401|2013-12-20 08:00,20,110.21,110.21,110.07,110.12,4
20140401|2013-12-20 08:30,20,110.13,110.29,110.13,110.27,3
20140401|2013-12-20 09:00,20,110.2,110.2,110.2,110.2,1
20140401|2013-12-20 09:30,20,110.34,110.51,110.34,110.45,4
20140401|2013-12-20 10:00,20,110.5,110.5,110.47,110.49,4
20140401|2013-12-20 10:30,20,110.54,110.54,110.45,110.45,31
20140401|2013-12-20 11:00,20,110.63,110.63,110.63,110.63,2
20140401|2013-12-20 11:30,20,110.69,110.74,110.6,110.74,8
20140401|2013-12-20 12:00,20,110.75,110.77,110.75,110.77,2
20140401|2013-12-20 12:30,20,110.63,110.63,110.63,110.63,3
20140401|2013-12-20 13:00,20,110.8,110.8,110.78,110.78,2
20140401|2013-12-20 14:00,20,110.87,110.87,110.87,110.87,1
20140401|2013-12-20 15:00,20,110.87,110.87,110.87,110.87,1
20140401|2013-12-23 02:30,23,110.77,110.77,110.77,110.77,1
20140401|2013-12-23 03:30,23,110.69,110.69,110.69,110.69,1
20140401|2013-12-23 04:00,23,110.69,110.69,110.55,110.55,4
20140401|2013-12-23 04:30,23,110.66,110.74,110.66,110.71,9
20140401|2013-12-23 05:00,23,110.75,110.75,110.74,110.74,3
20140401|2013-12-23 05:30,23,110.71,110.73,110.71,110.73,6
20140401|2013-12-23 06:00,23,110.68,110.74,110.66,110.72,23
20140401|2013-12-23 06:30,23,110.75,110.75,110.71,110.73,4
20140401|2013-12-23 07:30,23,110.93,110.93,110.93,110.93,1
20140401|2013-12-23 08:00,23,110.95,110.95,110.95,110.95,1
20140401|2013-12-23 08:30,23,110.99,110.99,110.94,110.94,2
20140401|2013-12-23 09:00,23,110.91,110.91,110.91,110.91,1
20140401|2013-12-23 09:30,23,110.85,110.86,110.85,110.86,2
20140401|2013-12-23 10:00,23,110.89,110.9,110.75,110.88,8
20140401|2013-12-23 10:30,23,111.01,111.03,111.01,111.03,2
20140401|2013-12-23 12:00,23,110.85,110.85,110.85,110.85,1
20140401|2013-12-23 12:30,23,110.78,110.83,110.78,110.79,3
20140401|2013-12-23 13:00,23,110.84,110.84,110.84,110.84,1
20140401|2013-12-24 03:00,24,111.08,111.13,111.03,111.07,9
20140401|2013-12-24 03:30,24,111.03,111.03,111.03,111.03,1
20140401|2013-12-24 04:00,24,111.17,111.17,111.14,111.15,6
20140401|2013-12-24 05:00,24,111.16,111.17,111.16,111.17,4
20140401|2013-12-24 05:30,24,111.15,111.18,111.15,111.16,4
20140401|2013-12-24 06:00,24,111.08,111.12,110.99,111.02,11
20140401|2013-12-24 06:30,24,110.99,111.11,110.99,111.11,8
20140401|2013-12-24 07:00,24,111.09,111.09,111.09,111.09,1
20140401|2013-12-24 08:30,24,111.3,111.3,111.3,111.3,1
20140401|2013-12-24 12:00,24,111.26,111.28,111.22,111.27,7
20140401|2013-12-24 12:30,24,111.18,111.18,111.18,111.18,1
20140401|2013-12-26 10:00,26,111.32,111.34,111.32,111.34,3
20140401|2013-12-27 02:00,27,111.28,111.28,111.28,111.28,1
20140401|2013-12-27 02:30,27,111.26,111.26,111.26,111.26,1
20140401|2013-12-27 03:00,27,111.16,111.16,111.16,111.16,1
20140401|2013-12-27 03:30,27,111.08,111.17,111.08,111.16,4
20140401|2013-12-27 04:00,27,111.17,111.17,111.15,111.15,2
20140401|2013-12-27 04:30,27,111.1,111.11,111.07,111.07,6
20140401|2013-12-27 05:00,27,111.14,111.18,111.07,111.18,5
20140401|2013-12-27 05:30,27,111.09,111.14,111.07,111.14,4
20140401|2013-12-27 06:00,27,111.19,111.19,111.15,111.15,4
20140401|2013-12-27 06:30,27,111.21,111.21,111.21,111.21,2
20140401|2013-12-27 07:00,27,111.2,111.2,111.2,111.2,1
20140401|2013-12-27 08:00,27,111.29,111.32,111.29,111.32,2
20140401|2013-12-27 08:30,27,111.44,111.44,111.44,111.44,1
20140401|2013-12-27 09:00,27,111.45,111.45,111.45,111.45,1
20140401|2013-12-27 09:30,27,111.48,112.04,111.48,111.93,15
20140401|2013-12-27 10:00,27,112,112,111.75,111.75,13
20140401|2013-12-27 10:30,27,111.61,111.61,111.07,111.07,8
20140401|2013-12-27 11:00,27,111.19,111.19,111.19,111.19,1
20140401|2013-12-27 11:30,27,111.77,111.78,111.77,111.78,3
20140401|2013-12-27 12:00,27,111.56,111.56,111.56,111.56,1
20140401|2013-12-27 12:30,27,111.57,111.57,111.57,111.57,2
20140401|2013-12-27 13:00,27,111.55,111.55,111.44,111.44,3
20140401|2013-12-30 02:00,30,111.83,111.83,111.76,111.76,5
20140401|2013-12-30 03:00,30,111.58,111.62,111.57,111.57,6
20140401|2013-12-30 04:00,30,111.57,111.57,111.49,111.49,2
20140401|2013-12-30 06:00,30,111.25,111.25,110.97,111,11
20140401|2013-12-30 06:30,30,110.94,110.94,110.88,110.93,6
20140401|2013-12-30 07:00,30,110.83,110.83,110.34,110.57,10
20140401|2013-12-30 08:00,30,110.73,110.92,110.73,110.92,2
20140401|2013-12-30 08:30,30,110.8,110.8,110.77,110.77,3
20140401|2013-12-30 10:30,30,110.44,110.44,110.43,110.43,2
20140401|2013-12-30 11:00,30,110.52,110.52,110.49,110.49,3
20140401|2013-12-30 11:30,30,110.52,110.6,110.52,110.57,5
20140401|2013-12-30 12:30,30,110.67,110.69,110.67,110.69,2
20140401|2013-12-30 13:00,30,110.6,110.6,110.55,110.55,2
20140401|2013-12-30 14:00,30,110.52,110.52,110.51,110.51,4
20140401|2013-12-30 14:30,30,110.5,110.5,110.5,110.5,2
20140401|2013-12-30 15:00,30,110.62,110.62,110.62,110.62,1
20140401|2013-12-31 02:00,31,110.84,110.84,110.84,110.84,1
20140401|2013-12-31 02:30,31,110.66,110.71,110.66,110.68,5
20140401|2013-12-31 03:00,31,110.82,110.89,110.82,110.89,9
20140401|2013-12-31 03:30,31,110.84,110.84,110.81,110.81,3
20140401|2013-12-31 04:00,31,110.88,110.88,110.8,110.8,3
20140401|2013-12-31 04:30,31,110.89,110.89,110.76,110.81,5
20140401|2013-12-31 05:00,31,110.74,110.74,110.72,110.72,5
20140401|2013-12-31 05:30,31,110.59,110.64,110.51,110.61,6
20140401|2013-12-31 06:00,31,110.44,110.47,110.33,110.34,18
20140401|2013-12-31 06:30,31,110.36,110.36,110.36,110.36,2
20140401|2013-12-31 07:00,31,110.34,110.34,110.34,110.34,1
20140401|2013-12-31 07:30,31,110.2,110.2,110.2,110.2,1
20140401|2013-12-31 08:00,31,110.18,110.18,110.06,110.06,4
20140401|2013-12-31 08:30,31,110,110.03,110,110.03,3
20140401|2013-12-31 09:00,31,110.28,110.38,110.27,110.38,3
20140401|2013-12-31 10:30,31,109.99,109.99,109.99,109.99,1
20140401|2013-12-31 11:00,31,110.27,110.27,110.27,110.27,1
20140401|2013-12-31 12:00,31,110.24,110.25,110.22,110.22,3
20140401|2013-12-31 12:30,31,110.17,110.18,110.17,110.18,8
20140401|2013-12-31 13:00,31,110.01,110.01,110.01,110.01,1
20140401|2014-01-02 02:00,2,110.68,110.68,110.66,110.66,3
20140401|2014-01-02 02:30,2,110.56,110.56,110.56,110.56,1
20140401|2014-01-02 03:30,2,110.43,110.55,110.43,110.55,3
20140401|2014-01-02 04:00,2,110.61,110.66,110.6,110.66,3
20140401|2014-01-02 04:30,2,110.59,110.62,110.59,110.62,3
20140401|2014-01-02 05:00,2,110.1,110.1,109.86,109.86,5
20140401|2014-01-02 05:30,2,109.83,109.95,109.42,109.42,15
20140401|2014-01-02 06:00,2,109.45,109.54,109.45,109.54,5
20140401|2014-01-02 06:30,2,108.92,109.11,108.87,108.98,12
20140401|2014-01-02 07:00,2,109.03,109.33,109.03,109.33,5
20140401|2014-01-02 07:30,2,109.07,109.07,109.07,109.07,1
20140401|2014-01-02 08:00,2,109.06,109.14,109.04,109.14,4
20140401|2014-01-02 08:30,2,109.01,109.04,109.01,109.04,3
20140401|2014-01-02 09:00,2,109,109,108.45,108.45,11
20140401|2014-01-02 09:30,2,108.58,108.63,108.58,108.63,4
20140401|2014-01-02 10:00,2,108.44,108.44,108.08,108.08,11
20140401|2014-01-02 10:30,2,108.18,108.18,108.12,108.12,3
20140401|2014-01-02 11:00,2,108.19,108.19,108.11,108.11,2
20140401|2014-01-02 11:30,2,108.19,108.19,107.9,108.01,8
20140401|2014-01-02 12:00,2,107.88,107.88,107.87,107.87,2
20140401|2014-01-02 12:30,2,107.78,107.78,107.77,107.77,2
20140401|2014-01-02 13:00,2,107.79,107.79,107.39,107.44,9
20140401|2014-01-02 13:30,2,107.44,107.44,107.38,107.42,6
20140401|2014-01-02 23:00,3,107.46,107.46,107.46,107.46,1
20140401|2014-01-03 02:30,3,108.18,108.18,108.18,108.18,1
20140401|2014-01-03 03:00,3,108.03,108.03,107.85,107.86,3
20140401|2014-01-03 03:30,3,107.87,107.92,107.86,107.88,6
20140401|2014-01-03 04:00,3,107.76,107.76,107.57,107.63,7
20140401|2014-01-03 04:30,3,107.52,107.75,107.5,107.68,6
20140401|2014-01-03 05:30,3,107.59,107.67,107.59,107.64,3
20140401|2014-01-03 06:00,3,107.58,107.58,107.47,107.55,9
20140401|2014-01-03 06:30,3,107.54,107.54,107.54,107.54,2
20140401|2014-01-03 07:00,3,107.46,107.46,107.08,107.08,6
20140401|2014-01-03 07:30,3,107.2,107.23,107.2,107.23,3
20140401|2014-01-03 08:00,3,107.22,107.44,107.16,107.43,11
20140401|2014-01-03 09:00,3,107.35,107.35,107.06,107.13,8
20140401|2014-01-03 09:30,3,106.71,106.71,106.57,106.57,3
20140401|2014-01-03 10:00,3,106.47,106.49,106.39,106.43,6
20140401|2014-01-03 10:30,3,106.3,106.3,106.3,106.3,1
20140401|2014-01-03 11:00,3,106.33,106.35,106.33,106.35,2
20140401|2014-01-03 11:30,3,106.47,106.47,106.46,106.47,6
20140401|2014-01-03 12:00,3,106.31,106.34,106.31,106.34,2
20140401|2014-01-03 13:00,3,106.34,106.34,106.31,106.31,2
20140401|2014-01-03 14:00,3,106.22,106.22,106.22,106.22,2
20140401|2014-01-06 03:00,6,106.85,106.85,106.85,106.85,1
20140401|2014-01-06 03:30,6,106.81,107.02,106.81,107.02,2
20140401|2014-01-06 04:00,6,107.09,107.27,107.09,107.27,3
20140401|2014-01-06 04:30,6,107.28,107.28,107.28,107.28,1
20140401|2014-01-06 05:00,6,107.11,107.11,107.11,107.11,1
20140401|2014-01-06 06:30,6,107.19,107.19,107.19,107.19,2
20140401|2014-01-06 07:00,6,107.2,107.2,107.2,107.2,1
20140401|2014-01-06 07:30,6,107.06,107.15,107.06,107.15,4
20140401|2014-01-06 08:00,6,107.04,107.05,107.04,107.05,8
20140401|2014-01-06 08:30,6,106.64,106.66,106.64,106.66,7
20140401|2014-01-06 09:00,6,106.55,106.56,106.54,106.54,3
20140401|2014-01-06 10:00,6,106.68,106.68,106.5,106.5,7
20140401|2014-01-06 10:30,6,106.37,106.38,106.18,106.19,10
20140401|2014-01-06 11:00,6,106.43,106.43,106.32,106.32,2
20140401|2014-01-06 13:00,6,106.42,106.53,106.08,106.18,5
20140401|2014-01-06 13:30,6,106.37,106.49,106.37,106.49,3
20140401|2014-01-06 14:00,6,106.55,106.55,106.55,106.55,1
20140401|2014-01-06 14:30,6,106.5,106.5,106.5,106.5,1
20140401|2014-01-07 02:00,7,106.7,106.84,106.7,106.84,2
20140401|2014-01-07 03:00,7,106.69,106.69,106.69,106.69,1
20140401|2014-01-07 03:30,7,106.56,106.56,106.56,106.56,1
20140401|2014-01-07 04:00,7,106.54,106.55,106.53,106.55,4
20140401|2014-01-07 04:30,7,106.51,106.51,106.45,106.48,3
20140401|2014-01-07 07:00,7,106.73,106.73,106.73,106.73,1
20140401|2014-01-07 08:00,7,106.61,106.61,106.42,106.42,2
20140401|2014-01-07 09:30,7,106.66,106.69,106.55,106.59,6
20140401|2014-01-07 10:00,7,106.43,106.43,106.43,106.43,1
20140401|2014-01-07 10:30,7,106.69,106.85,106.69,106.85,4
20140401|2014-01-07 13:00,7,106.72,106.8,106.56,106.8,9
20140401|2014-01-07 14:00,7,106.78,106.8,106.69,106.72,9
20140401|2014-01-08 02:00,8,106.89,106.89,106.86,106.88,3
20140401|2014-01-08 02:30,8,106.85,106.96,106.83,106.9,8
20140401|2014-01-08 03:00,8,106.9,106.9,106.87,106.87,3
20140401|2014-01-08 03:30,8,106.9,106.94,106.85,106.94,7
20140401|2014-01-08 04:00,8,106.93,106.93,106.92,106.92,2
20140401|2014-01-08 05:00,8,106.86,106.86,106.86,106.86,1
20140401|2014-01-08 05:30,8,106.93,107.01,106.93,107.01,3
20140401|2014-01-08 06:00,8,107.18,107.18,107.18,107.18,1
20140401|2014-01-08 09:00,8,106.9,106.9,106.9,106.9,1
20140401|2014-01-08 09:30,8,106.33,106.68,106.32,106.68,6
20140401|2014-01-08 10:00,8,106.67,106.67,106.67,106.67,1
20140401|2014-01-08 10:30,8,106.74,106.74,106.74,106.74,1
20140401|2014-01-08 11:30,8,106.75,106.75,106.75,106.75,1
20140401|2014-01-08 12:30,8,106.52,106.52,106.52,106.52,1
20140401|2014-01-08 13:00,8,106.33,106.5,106.33,106.5,2
20140401|2014-01-08 13:30,8,106.48,106.53,106.48,106.5,4
20140401|2014-01-08 14:00,8,106.55,106.55,106.55,106.55,1
20140401|2014-01-08 14:30,8,106.53,106.6,106.53,106.53,4
20140401|2014-01-09 01:00,9,106.88,106.88,106.88,106.88,1
20140401|2014-01-09 02:00,9,106.72,106.72,106.67,106.67,2
20140401|2014-01-09 02:30,9,106.6,106.7,106.6,106.7,2
20140401|2014-01-09 03:00,9,106.86,106.86,106.86,106.86,2
20140401|2014-01-09 03:30,9,106.94,106.94,106.94,106.94,1
20140401|2014-01-09 04:00,9,106.97,107.07,106.97,107.07,10
20140401|2014-01-09 04:30,9,107.09,107.11,107.09,107.11,3
20140401|2014-01-09 05:00,9,106.89,106.89,106.89,106.89,1
20140401|2014-01-09 05:30,9,106.98,107.05,106.98,106.99,6
20140401|2014-01-09 06:00,9,106.98,107.22,106.98,107.22,4
20140401|2014-01-09 06:30,9,107.31,107.31,107.28,107.28,2
20140401|2014-01-09 07:00,9,107.34,107.34,107.31,107.31,2
20140401|2014-01-09 07:30,9,107.26,107.26,107.14,107.14,22
20140401|2014-01-09 08:00,9,107.01,107.01,107.01,107.01,1
20140401|2014-01-09 08:30,9,107.07,107.07,106.81,106.81,3
20140401|2014-01-09 09:00,9,106.83,106.83,106.83,106.83,1
20140401|2014-01-09 09:30,9,106.72,106.72,106.72,106.72,1
20140401|2014-01-09 10:00,9,106.6,106.6,106.35,106.35,2
20140401|2014-01-09 10:30,9,106.54,106.54,106.36,106.41,3
20140401|2014-01-09 11:00,9,106.31,106.31,106.16,106.18,5
20140401|2014-01-09 11:30,9,106.25,106.25,106.25,106.25,1
20140401|2014-01-09 12:00,9,106.03,106.03,106.03,106.03,1
20140401|2014-01-09 12:30,9,105.99,105.99,105.87,105.87,2
20140401|2014-01-09 13:00,9,105.77,105.77,105.51,105.55,7
20140401|2014-01-09 13:30,9,105.66,105.86,105.55,105.86,12
20140401|2014-01-09 14:00,9,105.65,105.7,105.63,105.66,4
20140401|2014-01-09 14:30,9,105.72,105.72,105.72,105.72,1
20140401|2014-01-10 02:00,10,106.2,106.44,106.14,106.42,9
20140401|2014-01-10 02:30,10,106.36,106.43,106.36,106.43,2
20140401|2014-01-10 03:00,10,106.27,106.27,106.03,106.03,4
20140401|2014-01-10 03:30,10,106.1,106.1,106.1,106.1,1
20140401|2014-01-10 04:00,10,105.98,106.1,105.94,106.1,5
20140401|2014-01-10 04:30,10,106.11,106.11,106.11,106.11,1
20140401|2014-01-10 05:00,10,106.11,106.14,106.09,106.14,4
20140401|2014-01-10 05:30,10,106.05,106.05,106.05,106.05,1
20140401|2014-01-10 06:00,10,106.06,106.06,106.06,106.06,1
20140401|2014-01-10 06:30,10,106.01,106.01,106.01,106.01,1
20140401|2014-01-10 07:00,10,106.14,106.14,106.14,106.14,1
20140401|2014-01-10 07:30,10,106.29,106.3,106.29,106.3,2
20140401|2014-01-10 09:00,10,105.26,105.26,105.26,105.26,3
20140401|2014-01-10 09:30,10,105.4,105.4,105.4,105.4,1
20140401|2014-01-10 10:00,10,105.52,105.52,105.23,105.45,14
20140401|2014-01-10 10:30,10,105.56,105.77,105.5,105.72,25
20140401|2014-01-10 11:00,10,105.98,106.05,105.96,105.98,7
20140401|2014-01-10 11:30,10,105.98,106.32,105.98,106.28,8
20140401|2014-01-10 12:00,10,106.33,106.33,106.05,106.14,5
20140401|2014-01-10 12:30,10,105.88,105.88,105.74,105.74,2
20140401|2014-01-10 13:00,10,105.72,106.28,105.68,106.28,22
20140401|2014-01-10 13:30,10,106.2,106.2,106.2,106.2,5
20140401|2014-01-10 14:00,10,106.32,106.4,106.32,106.4,2
20140401|2014-01-13 01:30,13,106.17,106.19,106.17,106.19,2
20140401|2014-01-13 02:00,13,105.91,105.98,105.89,105.98,3
20140401|2014-01-13 03:00,13,106.02,106.02,106.02,106.02,1
20140401|2014-01-13 03:30,13,106.06,106.08,106.06,106.07,3
20140401|2014-01-13 04:30,13,105.82,105.82,105.8,105.8,2
20140401|2014-01-13 05:00,13,105.7,105.7,105.68,105.69,5
20140401|2014-01-13 05:30,13,105.84,105.84,105.84,105.84,2
20140401|2014-01-13 06:00,13,105.78,105.78,105.78,105.78,3
20140401|2014-01-13 06:30,13,105.97,105.97,105.97,105.97,1
20140401|2014-01-13 07:00,13,106.02,106.02,106.02,106.02,1
20140401|2014-01-13 08:00,13,105.77,106,105.77,105.99,5
20140401|2014-01-13 09:30,13,106.11,106.22,106.03,106.19,5
20140401|2014-01-13 10:00,13,106.26,106.26,106.11,106.2,8
20140401|2014-01-13 10:30,13,105.75,105.84,105.75,105.84,4
20140401|2014-01-13 11:00,13,105.96,106.09,105.96,106.09,7
20140401|2014-01-13 12:00,13,105.75,105.75,105.75,105.75,1
20140401|2014-01-13 12:30,13,105.74,105.89,105.74,105.89,32
20140401|2014-01-13 13:00,13,105.6,105.63,105.6,105.63,3
20140401|2014-01-13 13:30,13,105.46,105.46,105.46,105.46,2
20140401|2014-01-13 15:00,13,105.32,105.32,105.32,105.32,2
20140401|2014-01-14 01:00,14,105.68,105.71,105.68,105.71,2
20140401|2014-01-14 02:00,14,105.46,105.49,105.42,105.49,6
20140401|2014-01-14 02:30,14,105.74,105.74,105.74,105.74,1
20140401|2014-01-14 03:00,14,105.72,105.75,105.69,105.75,10
20140401|2014-01-14 03:30,14,105.73,105.88,105.71,105.71,15
20140401|2014-01-14 04:00,14,105.81,105.83,105.69,105.69,6
20140401|2014-01-14 04:30,14,105.64,105.64,105.53,105.62,6
20140401|2014-01-14 05:00,14,105.6,105.6,105.48,105.5,10
20140401|2014-01-14 05:30,14,105.47,105.65,105.45,105.63,8
20140401|2014-01-14 06:00,14,105.52,105.58,105.52,105.58,5
20140401|2014-01-14 06:30,14,105.52,105.52,105.35,105.37,15
20140401|2014-01-14 07:00,14,105.42,105.42,105.42,105.42,1
20140401|2014-01-14 07:30,14,105.41,105.49,105.41,105.49,2
20140401|2014-01-14 08:00,14,105.58,105.58,105.36,105.36,2
20140401|2014-01-14 08:30,14,105.45,105.62,105.45,105.47,8
20140401|2014-01-14 09:00,14,105.61,105.63,105.54,105.54,8
20140401|2014-01-14 09:30,14,105.35,105.42,105.24,105.28,8
20140401|2014-01-14 10:00,14,105.14,105.15,104.99,104.99,10
20140401|2014-01-14 10:30,14,105.27,105.34,105.27,105.34,2
20140401|2014-01-14 11:00,14,105.38,105.4,105.38,105.4,4
20140401|2014-01-14 11:30,14,105.28,105.28,105.28,105.28,1
20140401|2014-01-14 12:30,14,105.2,105.2,105.04,105.04,7
20140401|2014-01-14 13:00,14,105.28,105.39,105.28,105.39,5
20140401|2014-01-14 13:30,14,105.11,105.12,105.05,105.05,4
20140401|2014-01-14 14:30,14,105.11,105.13,105.11,105.13,4
20140401|2014-01-14 15:30,14,104.98,104.98,104.94,104.94,3
20140401|2014-01-15 02:00,15,105.09,105.19,105.09,105.18,8
20140401|2014-01-15 03:30,15,105.26,105.26,105.14,105.14,5
20140401|2014-01-15 04:00,15,105.19,105.22,104.99,104.99,26
20140401|2014-01-15 04:30,15,105,105.01,104.87,104.89,11
20140401|2014-01-15 05:00,15,104.83,104.94,104.78,104.82,18
20140401|2014-01-15 05:30,15,104.78,104.99,104.78,104.99,15
20140401|2014-01-15 06:00,15,104.87,104.92,104.82,104.92,9
20140401|2014-01-15 06:30,15,105.05,105.11,105.01,105.01,9
20140401|2014-01-15 07:00,15,104.97,105.15,104.96,105.15,4
20140401|2014-01-15 07:30,15,105.13,105.17,105.1,105.17,5
20140401|2014-01-15 08:00,15,105.14,105.35,105.07,105.35,9
20140401|2014-01-15 08:30,15,105.5,105.54,105.47,105.47,7
20140401|2014-01-15 09:00,15,105.45,105.47,105.45,105.47,5
20140401|2014-01-15 09:30,15,105.68,106.16,105.67,106.07,49
20140401|2014-01-15 10:00,15,106.12,106.37,106.06,106.27,76
20140401|2014-01-15 10:30,15,106.23,106.28,105.96,106.04,26
20140401|2014-01-15 11:00,15,106.1,106.14,106,106,12
20140401|2014-01-15 11:30,15,106.05,106.05,105.96,105.96,4
20140401|2014-01-15 12:00,15,105.89,106.08,105.87,105.9,17
20140401|2014-01-15 12:30,15,105.87,105.98,105.81,105.81,15
20140401|2014-01-15 13:00,15,105.75,106.01,105.75,105.94,21
20140401|2014-01-15 13:30,15,105.93,105.94,105.92,105.92,7
20140401|2014-01-15 14:00,15,105.89,105.89,105.89,105.89,1
20140401|2014-01-15 14:30,15,105.89,105.89,105.89,105.89,2
20140401|2014-01-15 15:00,15,105.84,105.84,105.84,105.84,1
20140401|2014-01-15 20:00,16,105.57,105.57,105.57,105.57,2
20140401|2014-01-15 20:30,16,105.64,105.64,105.64,105.64,1
20140401|2014-01-15 22:30,16,105.68,105.68,105.68,105.68,1
20140401|2014-01-16 02:00,16,105.63,105.63,105.61,105.61,3
20140401|2014-01-16 02:30,16,105.27,105.34,105.27,105.34,2
20140401|2014-01-16 03:00,16,105.39,105.45,105.38,105.44,4
20140401|2014-01-16 03:30,16,105.6,105.73,105.6,105.61,25
20140401|2014-01-16 04:00,16,105.62,105.89,105.62,105.89,11
20140401|2014-01-16 04:30,16,106,106.02,105.94,105.94,4
20140401|2014-01-16 05:00,16,105.78,105.78,105.68,105.68,8
20140401|2014-01-16 05:30,16,105.75,105.76,105.62,105.65,7
20140401|2014-01-16 06:00,16,105.63,105.63,105.52,105.53,7
20140401|2014-01-16 06:30,16,105.54,105.6,105.54,105.6,2
20140401|2014-01-16 07:00,16,105.53,105.53,105.5,105.5,2
20140401|2014-01-16 07:30,16,105.53,105.56,105.49,105.56,3
20140401|2014-01-16 08:00,16,105.49,105.74,105.36,105.67,75
20140401|2014-01-16 08:30,16,105.62,105.66,105.42,105.62,33
20140401|2014-01-16 09:00,16,105.53,105.79,105.47,105.59,40
20140401|2014-01-16 09:30,16,105.6,105.67,105.53,105.54,35
20140401|2014-01-16 10:00,16,105.5,105.68,105.5,105.53,57
20140401|2014-01-16 10:30,16,105.57,105.69,105.52,105.61,24
20140401|2014-01-16 11:00,16,105.6,105.71,105.57,105.58,21
20140401|2014-01-16 11:30,16,105.61,105.74,105.61,105.73,6
20140401|2014-01-16 12:00,16,105.61,105.7,105.61,105.69,11
20140401|2014-01-16 12:30,16,105.61,105.91,105.61,105.9,25
20140401|2014-01-16 13:00,16,105.88,105.88,105.29,105.29,51
20140401|2014-01-16 13:30,16,105.23,105.23,105.23,105.23,7
20140401|2014-01-16 14:00,16,105.15,105.15,105.08,105.08,4
20140401|2014-01-16 15:00,16,105.08,105.08,105.07,105.08,3
20140401|2014-01-17 00:30,17,105.1,105.1,105.1,105.1,1
20140401|2014-01-17 01:00,17,105.12,105.12,105.12,105.12,1
20140401|2014-01-17 01:30,17,105.13,105.14,105.13,105.14,3
20140401|2014-01-17 02:00,17,105.38,105.51,105.38,105.41,7
20140401|2014-01-17 02:30,17,105.36,105.37,105.34,105.37,14
20140401|2014-01-17 03:00,17,105.53,105.65,105.43,105.45,47
20140401|2014-01-17 03:30,17,105.5,105.58,105.5,105.54,25
20140401|2014-01-17 04:00,17,105.49,105.54,105.49,105.53,5
20140401|2014-01-17 04:30,17,105.6,105.61,105.53,105.53,3
20140401|2014-01-17 05:00,17,105.57,105.57,105.36,105.37,3
20140401|2014-01-17 05:30,17,105.5,105.5,105.5,105.5,1
20140401|2014-01-17 06:00,17,105.44,105.55,105.44,105.55,3
20140401|2014-01-17 06:30,17,105.62,105.75,105.62,105.69,11
20140401|2014-01-17 07:00,17,105.74,105.74,105.74,105.74,2
20140401|2014-01-17 07:30,17,105.8,106.03,105.8,105.97,23
20140401|2014-01-17 08:00,17,105.94,106.02,105.7,105.85,43
20140401|2014-01-17 08:30,17,105.68,105.76,105.63,105.69,32
20140401|2014-01-17 09:00,17,105.71,106.03,105.66,105.99,42
20140401|2014-01-17 09:30,17,105.94,106.07,105.94,106.06,18
20140401|2014-01-17 10:00,17,105.98,106.37,105.98,106.22,78
20140401|2014-01-17 10:30,17,106.22,106.3,106.09,106.21,72
20140401|2014-01-17 11:00,17,106.21,106.27,105.84,105.84,60
20140401|2014-01-17 11:30,17,106.07,106.19,106.07,106.19,12
20140401|2014-01-17 12:00,17,106.11,106.11,106.04,106.04,8
20140401|2014-01-17 12:30,17,105.99,106.22,105.98,106.22,16
20140401|2014-01-17 13:00,17,106.01,106.04,105.9,105.94,9
20140401|2014-01-17 13:30,17,105.89,105.9,105.81,105.9,4
20140401|2014-01-17 14:30,17,105.69,105.69,105.69,105.69,1
20140401|2014-01-17 15:00,17,105.67,105.67,105.67,105.67,1
20140401|2014-01-19 20:00,21,105.77,105.77,105.77,105.77,1
20140401|2014-01-20 02:00,21,105.72,105.72,105.63,105.63,39
20140401|2014-01-20 02:30,21,105.74,105.82,105.74,105.82,33
20140401|2014-01-20 03:00,21,105.8,105.8,105.8,105.8,1
20140401|2014-01-20 04:00,21,105.76,105.76,105.76,105.76,1
20140401|2014-01-20 04:30,21,105.74,105.74,105.74,105.74,1
20140401|2014-01-20 05:00,21,105.7,105.76,105.7,105.76,3
20140401|2014-01-20 05:30,21,105.65,105.65,105.65,105.65,1
20140401|2014-01-20 06:00,21,105.71,105.71,105.65,105.65,9
20140401|2014-01-20 06:30,21,105.69,105.74,105.69,105.74,4
20140401|2014-01-20 07:00,21,105.78,105.81,105.78,105.81,6
20140401|2014-01-20 08:00,21,105.88,105.88,105.82,105.82,6
20140401|2014-01-20 09:00,21,105.8,105.8,105.32,105.37,20
20140401|2014-01-20 09:30,21,105.35,105.42,105.27,105.32,18
20140401|2014-01-20 10:00,21,105.36,105.53,105.35,105.49,15
20140401|2014-01-20 10:30,21,105.45,105.7,105.41,105.7,26
20140401|2014-01-20 11:00,21,105.78,105.78,105.75,105.78,3
20140401|2014-01-20 11:30,21,105.7,105.95,105.7,105.86,12
20140401|2014-01-20 12:00,21,105.62,105.7,105.62,105.68,6
20140401|2014-01-21 01:30,21,106.13,106.14,106.13,106.14,3
20140401|2014-01-21 02:00,21,106.22,106.39,106.22,106.39,14
20140401|2014-01-21 02:30,21,106.14,106.17,106.14,106.17,3
20140401|2014-01-21 03:00,21,106.14,106.57,106.14,106.47,37
20140401|2014-01-21 03:30,21,106.58,106.58,106.46,106.46,6
20140401|2014-01-21 04:00,21,106.54,106.75,106.54,106.68,9
20140401|2014-01-21 04:30,21,106.68,107.08,106.68,107.04,38
20140401|2014-01-21 05:00,21,107.07,107.11,107,107.08,16
20140401|2014-01-21 05:30,21,107.1,107.13,107.08,107.1,14
20140401|2014-01-21 06:00,21,107.11,107.11,106.98,107.03,22
20140401|2014-01-21 06:30,21,107.04,107.04,106.97,107.03,10
20140401|2014-01-21 07:00,21,106.95,107.06,106.92,107.02,29
20140401|2014-01-21 07:30,21,107,107.03,106.88,106.88,13
20140401|2014-01-21 08:00,21,106.85,107.21,106.84,107.11,69
20140401|2014-01-21 08:30,21,107.07,107.24,107.05,107.15,47
20140401|2014-01-21 09:00,21,107.14,107.23,106.98,107.01,22
20140401|2014-01-21 09:30,21,106.94,107.06,106.94,106.97,19
20140401|2014-01-21 10:00,21,106.96,106.99,106.45,106.55,132
20140401|2014-01-21 10:30,21,106.55,106.58,106.44,106.55,52
20140401|2014-01-21 11:00,21,106.52,106.52,106.15,106.29,59
20140401|2014-01-21 11:30,21,106.32,106.44,106.23,106.44,25
20140401|2014-01-21 12:00,21,106.32,106.43,106.32,106.32,10
20140401|2014-01-21 12:30,21,106.31,106.45,106.29,106.39,27
20140401|2014-01-21 13:00,21,106.41,106.41,105.98,106.08,62
20140401|2014-01-21 13:30,21,106.05,106.05,106.05,106.05,2
20140401|2014-01-21 14:00,21,106.04,106.04,106.04,106.04,1
20140401|2014-01-21 14:30,21,106.04,106.1,106.04,106.1,5
20140401|2014-01-22 02:00,22,106.54,106.54,106.45,106.45,7
20140401|2014-01-22 02:30,22,106.41,106.49,106.41,106.49,3
20140401|2014-01-22 03:00,22,106.5,106.5,106.5,106.5,1
20140401|2014-01-22 03:30,22,106.55,106.55,106.55,106.55,1
20140401|2014-01-22 04:00,22,106.75,106.79,106.69,106.69,9
20140401|2014-01-22 04:30,22,106.64,106.69,106.6,106.66,8
20140401|2014-01-22 05:00,22,106.59,106.59,106.58,106.58,3
20140401|2014-01-22 05:30,22,106.61,106.68,106.61,106.68,2
20140401|2014-01-22 06:00,22,106.6,106.66,106.6,106.63,27
20140401|2014-01-22 06:30,22,106.53,106.65,106.53,106.65,5
20140401|2014-01-22 07:00,22,106.64,106.64,106.58,106.59,57
20140401|2014-01-22 07:30,22,106.62,106.75,106.55,106.71,56
20140401|2014-01-22 08:00,22,106.71,106.79,106.7,106.79,25
20140401|2014-01-22 08:30,22,106.7,107.08,106.67,106.94,64
20140401|2014-01-22 09:00,22,106.97,106.98,106.83,106.85,29
20140401|2014-01-22 09:30,22,106.84,106.94,106.66,106.66,24
20140401|2014-01-22 10:00,22,106.62,107.14,106.59,107.06,78
20140401|2014-01-22 10:30,22,107.08,107.11,106.98,107.03,30
20140401|2014-01-22 11:00,22,107.05,107.45,107.05,107.23,70
20140401|2014-01-22 11:30,22,107.31,107.36,107.25,107.35,16
20140401|2014-01-22 12:00,22,107.34,107.34,107.24,107.27,15
20140401|2014-01-22 12:30,22,107.34,107.41,107.21,107.22,40
20140401|2014-01-22 13:00,22,107.24,107.55,107.06,107.55,19
20140401|2014-01-22 13:30,22,107.49,107.49,107.49,107.49,5
20140401|2014-01-22 14:00,22,107.47,107.47,107.47,107.47,1
20140401|2014-01-22 15:00,22,107.48,107.49,107.48,107.49,3
20140401|2014-01-22 22:30,23,107.34,107.34,107.34,107.34,2
20140401|2014-01-22 23:30,23,107.27,107.27,107.19,107.19,4
20140401|2014-01-23 00:30,23,107.23,107.23,107.23,107.23,1
20140401|2014-01-23 01:00,23,107.22,107.22,107.22,107.22,2
20140401|2014-01-23 02:00,23,107.12,107.24,107.12,107.19,8
20140401|2014-01-23 03:00,23,107.23,107.27,107.2,107.27,4
20140401|2014-01-23 03:30,23,107.28,107.42,107.28,107.33,6
20140401|2014-01-23 04:00,23,107.34,107.34,107.33,107.33,2
20140401|2014-01-23 04:30,23,107.37,107.37,107.22,107.25,9
20140401|2014-01-23 05:30,23,107.43,107.44,107.34,107.34,4
20140401|2014-01-23 06:00,23,107.39,107.4,107.22,107.4,8
20140401|2014-01-23 06:30,23,107.39,107.4,107.15,107.17,32
20140401|2014-01-23 07:00,23,107.16,107.3,107.15,107.17,16
20140401|2014-01-23 07:30,23,107.17,107.17,107.05,107.05,13
20140401|2014-01-23 08:00,23,106.96,107.33,106.92,107.22,63
20140401|2014-01-23 08:30,23,107.25,107.33,107.08,107.13,37
20140401|2014-01-23 09:00,23,107.12,107.18,107.01,107.01,28
20140401|2014-01-23 09:30,23,107.01,107.03,106.83,106.83,85
20140401|2014-01-23 10:00,23,106.87,107.33,106.69,107.23,116
20140401|2014-01-23 10:30,23,107.24,107.29,107.09,107.21,43
20140401|2014-01-23 11:00,23,107.21,107.3,107.15,107.2,32
20140401|2014-01-23 11:30,23,107.2,107.2,106.91,106.95,52
20140401|2014-01-23 12:00,23,107.05,107.2,107.04,107.05,28
20140401|2014-01-23 12:30,23,107.11,107.17,107.06,107.15,31
20140401|2014-01-23 13:00,23,107.1,107.23,106.89,106.94,55
20140401|2014-01-23 13:30,23,106.91,106.91,106.88,106.88,6
20140401|2014-01-23 14:00,23,106.86,106.86,106.71,106.71,7
20140401|2014-01-23 15:30,23,106.96,106.96,106.96,106.96,1
20140401|2014-01-23 21:00,24,106.98,106.98,106.98,106.98,2
20140401|2014-01-24 02:00,24,106.86,106.98,106.78,106.98,12
20140401|2014-01-24 02:30,24,107.06,107.09,106.91,106.92,18
20140401|2014-01-24 03:00,24,106.61,106.61,106.5,106.51,16
20140401|2014-01-24 03:30,24,106.47,106.47,106.34,106.37,16
20140401|2014-01-24 04:00,24,106.24,106.29,106.09,106.09,15
20140401|2014-01-24 04:30,24,105.94,105.94,105.68,105.91,34
20140401|2014-01-24 05:00,24,105.99,106.14,105.92,106.14,10
20140401|2014-01-24 05:30,24,106.1,106.1,106.07,106.08,6
20140401|2014-01-24 06:00,24,106.11,106.11,105.89,105.99,7
20140401|2014-01-24 06:30,24,106.02,106.18,106.02,106.13,10
20140401|2014-01-24 07:00,24,106.14,106.14,106.09,106.09,3
20140401|2014-01-24 07:30,24,106.09,106.39,106.09,106.39,9
20140401|2014-01-24 08:00,24,106.4,106.77,106.4,106.77,61
20140401|2014-01-24 08:30,24,106.63,106.64,106.42,106.59,26
20140401|2014-01-24 09:00,24,106.71,106.71,106.11,106.21,41
20140401|2014-01-24 09:30,24,106.29,106.76,106.29,106.76,46
20140401|2014-01-24 10:00,24,106.69,106.71,106.53,106.71,67
20140401|2014-01-24 10:30,24,106.68,106.78,106.48,106.57,59
20140401|2014-01-24 11:00,24,106.59,106.74,106.54,106.71,76
20140401|2014-01-24 11:30,24,106.73,107.28,106.73,107.19,100
20140401|2014-01-24 12:00,24,107.19,107.22,107.07,107.16,26
20140401|2014-01-24 12:30,24,107.16,107.21,107.05,107.18,54
20140401|2014-01-24 13:00,24,107.18,107.27,107.15,107.27,49
20140401|2014-01-24 13:30,24,107.27,107.27,107.26,107.26,11
20140401|2014-01-26 21:30,27,106.81,106.81,106.81,106.81,1
20140401|2014-01-26 22:30,27,106.89,106.89,106.89,106.89,1
20140401|2014-01-27 01:30,27,106.82,106.82,106.82,106.82,3
20140401|2014-01-27 02:00,27,106.94,107.07,106.92,106.92,9
20140401|2014-01-27 02:30,27,106.79,106.83,106.79,106.83,7
20140401|2014-01-27 03:00,27,106.79,106.79,106.78,106.78,3
20140401|2014-01-27 04:00,27,106.95,106.98,106.9,106.91,16
20140401|2014-01-27 04:30,27,106.82,106.85,106.74,106.74,5
20140401|2014-01-27 06:30,27,106.57,106.63,106.57,106.57,6
20140401|2014-01-27 07:00,27,106.45,106.45,106.43,106.43,5
20140401|2014-01-27 07:30,27,106.48,106.51,106.48,106.51,3
20140401|2014-01-27 08:00,27,106.66,106.83,106.61,106.68,28
20140401|2014-01-27 08:30,27,106.79,106.83,106.65,106.72,9
20140401|2014-01-27 09:00,27,106.78,106.78,106.5,106.59,77
20140401|2014-01-27 09:30,27,106.61,106.71,106.34,106.37,56
20140401|2014-01-27 10:00,27,106.34,106.67,106.27,106.3,88
20140401|2014-01-27 10:30,27,106.27,106.46,106.27,106.3,41
20140401|2014-01-27 11:00,27,106.21,106.21,106.05,106.2,152
20140401|2014-01-27 11:30,27,106.15,106.24,106.09,106.21,34
20140401|2014-01-27 12:00,27,106.22,106.53,106.22,106.51,42
20140401|2014-01-27 12:30,27,106.5,106.53,106.41,106.41,27
20140401|2014-01-27 13:00,27,106.43,106.43,105.88,106.06,62
20140401|2014-01-27 13:30,27,106.1,106.11,106.1,106.11,7
20140401|2014-01-27 14:00,27,106.39,106.49,106.39,106.49,3
20140401|2014-01-28 01:00,28,106.27,106.3,106.26,106.26,4
20140401|2014-01-28 02:00,28,106.53,106.58,106.48,106.48,8
20140401|2014-01-28 03:00,28,106.56,106.68,106.56,106.65,4
20140401|2014-01-28 03:30,28,106.61,106.61,106.54,106.59,5
20140401|2014-01-28 04:00,28,106.59,106.59,106.59,106.59,1
20140401|2014-01-28 04:30,28,106.49,106.57,106.49,106.57,2
20140401|2014-01-28 05:00,28,106.52,106.54,106.38,106.38,8
20140401|2014-01-28 05:30,28,106.41,106.41,106.41,106.41,1
20140401|2014-01-28 06:00,28,106.3,106.3,106.3,106.3,1
20140401|2014-01-28 06:30,28,106.43,106.43,106.43,106.43,3
20140401|2014-01-28 07:00,28,106.34,106.34,106.34,106.34,6
20140401|2014-01-28 07:30,28,106.35,106.36,106.35,106.36,3
20140401|2014-01-28 08:00,28,106.54,106.58,106.27,106.58,51
20140401|2014-01-28 08:30,28,106.59,106.86,106.59,106.64,94
20140401|2014-01-28 09:00,28,106.65,107.09,106.65,106.89,78
20140401|2014-01-28 09:30,28,106.96,107,106.87,106.98,13
20140401|2014-01-28 10:00,28,107.01,107.16,106.93,106.96,85
20140401|2014-01-28 10:30,28,106.89,106.96,106.73,106.77,59
20140401|2014-01-28 11:00,28,106.75,106.8,106.66,106.7,27
20140401|2014-01-28 11:30,28,106.75,106.8,106.7,106.74,21
20140401|2014-01-28 12:00,28,106.77,106.77,106.63,106.7,19
20140401|2014-01-28 12:30,28,106.69,106.91,106.69,106.9,24
20140401|2014-01-28 13:00,28,106.93,106.96,106.65,106.69,29
20140401|2014-01-28 13:30,28,106.88,106.91,106.88,106.89,6
20140401|2014-01-28 14:00,28,106.9,106.91,106.83,106.83,3
20140401|2014-01-28 14:30,28,106.83,106.84,106.82,106.84,4
20140401|2014-01-28 15:00,28,106.9,106.9,106.9,106.9,2
20140401|2014-01-28 22:00,29,106.85,106.85,106.85,106.85,1
20140401|2014-01-29 02:00,29,106.87,107,106.87,107,8
20140401|2014-01-29 02:30,29,106.93,106.94,106.92,106.94,4
20140401|2014-01-29 03:00,29,106.98,106.98,106.89,106.91,5
20140401|2014-01-29 03:30,29,106.6,106.6,106.6,106.6,8
20140401|2014-01-29 04:00,29,106.46,106.46,106.46,106.46,1
20140401|2014-01-29 05:00,29,106.95,106.95,106.95,106.95,2
20140401|2014-01-29 05:30,29,107.09,107.09,106.99,106.99,2
20140401|2014-01-29 06:00,29,107.07,107.41,107.07,107.28,25
20140401|2014-01-29 06:30,29,107.25,107.25,107.09,107.15,12
20140401|2014-01-29 07:00,29,107.22,107.22,107.04,107.05,6
20140401|2014-01-29 07:30,29,107.09,107.14,106.76,106.77,15
20140401|2014-01-29 08:00,29,106.65,106.67,106.5,106.55,38
20140401|2014-01-29 08:30,29,106.55,106.74,106.54,106.56,48
20140401|2014-01-29 09:00,29,106.57,106.75,106.5,106.61,36
20140401|2014-01-29 09:30,29,106.63,107.29,106.5,107,92
20140401|2014-01-29 10:00,29,107.07,107.31,107,107.29,40
20140401|2014-01-29 10:30,29,107.32,107.32,107.19,107.21,32
20140401|2014-01-29 11:00,29,107.22,107.32,107.19,107.19,12
20140401|2014-01-29 11:30,29,107.3,107.33,107.1,107.26,21
20140401|2014-01-29 12:00,29,107.22,107.22,107.15,107.15,7
20140401|2014-01-29 12:30,29,107.15,107.22,107.13,107.14,15
20140401|2014-01-29 13:00,29,107.07,107.4,106.99,107.22,45
20140401|2014-01-29 13:30,29,107.19,107.24,107.19,107.24,3
20140401|2014-01-29 14:00,29,107.16,107.16,107.16,107.16,1
20140401|2014-01-29 15:00,29,107.1,107.1,107.1,107.1,1
20140401|2014-01-30 00:30,30,107.09,107.09,107.09,107.09,1
20140401|2014-01-30 01:30,30,107.13,107.13,107.13,107.13,2
20140401|2014-01-30 02:00,30,107.16,107.18,107.16,107.18,4
20140401|2014-01-30 03:00,30,107.28,107.38,107.27,107.36,6
20140401|2014-01-30 03:30,30,107.49,107.58,107.42,107.58,10
20140401|2014-01-30 04:00,30,107.57,107.62,107.45,107.45,10
20140401|2014-01-30 04:30,30,107.43,107.43,107.38,107.39,7
20140401|2014-01-30 05:00,30,107.35,107.35,107.29,107.29,11
20140401|2014-01-30 06:00,30,107.3,107.3,107.3,107.3,1
20140401|2014-01-30 06:30,30,107.35,107.35,107.19,107.25,6
20140401|2014-01-30 07:00,30,107.32,107.33,107.25,107.28,6
20140401|2014-01-30 07:30,30,107.33,107.33,107.33,107.33,1
20140401|2014-01-30 08:00,30,107.23,107.55,107.08,107.48,84
20140401|2014-01-30 08:30,30,107.47,107.49,107.32,107.48,23
20140401|2014-01-30 09:00,30,107.45,107.48,107.19,107.19,25
20140401|2014-01-30 09:30,30,107.16,107.43,107.16,107.38,26
20140401|2014-01-30 10:00,30,107.4,107.72,107.33,107.56,59
20140401|2014-01-30 10:30,30,107.57,107.59,107.29,107.38,46
20140401|2014-01-30 11:00,30,107.42,107.42,107.2,107.23,33
20140401|2014-01-30 11:30,30,107.29,107.35,107.29,107.33,7
20140401|2014-01-30 12:00,30,107.31,107.38,107.3,107.38,17
20140401|2014-01-30 12:30,30,107.37,107.4,107.33,107.33,7
20140401|2014-01-30 13:00,30,107.32,107.36,107.24,107.33,39
20140401|2014-01-30 13:30,30,107.24,107.27,107.23,107.25,12
20140401|2014-01-31 02:00,31,106.93,106.93,106.93,106.93,1
20140401|2014-01-31 03:00,31,107.12,107.12,107.04,107.04,4
20140401|2014-01-31 03:30,31,107.19,107.19,107.08,107.08,4
20140401|2014-01-31 04:00,31,107.21,107.21,106.74,106.78,16
20140401|2014-01-31 04:30,31,106.86,106.86,106.86,106.86,1
20140401|2014-01-31 05:00,31,106.79,106.8,106.79,106.8,2
20140401|2014-01-31 05:30,31,106.81,106.81,106.69,106.72,4
20140401|2014-01-31 06:00,31,106.64,106.64,106.16,106.28,12
20140401|2014-01-31 06:30,31,106.38,106.38,106.25,106.38,19
20140401|2014-01-31 07:00,31,106.35,106.35,106.35,106.35,1
20140401|2014-01-31 08:00,31,106.45,106.48,106.21,106.43,30
20140401|2014-01-31 08:30,31,106.45,106.54,106.34,106.5,36
20140401|2014-01-31 09:00,31,106.49,106.99,106.49,106.77,78
20140401|2014-01-31 09:30,31,106.85,106.85,106.68,106.8,22
20140401|2014-01-31 10:00,31,106.79,106.91,106.43,106.43,101
20140401|2014-01-31 10:30,31,106.48,106.54,106.21,106.4,91
20140401|2014-01-31 11:00,31,106.36,106.46,106.3,106.3,23
20140401|2014-01-31 11:30,31,106.35,106.61,106.35,106.61,58
20140401|2014-01-31 12:00,31,106.69,106.69,106.52,106.52,13
20140401|2014-01-31 12:30,31,106.42,106.53,106.19,106.24,40
20140401|2014-01-31 13:00,31,106.25,106.28,105.74,105.81,47
20140401|2014-01-31 13:30,31,105.8,105.8,105.8,105.8,4
20140401|2014-02-02 22:00,3,105.69,105.69,105.69,105.69,2
20140401|2014-02-02 23:00,3,105.86,105.86,105.86,105.86,1
20140401|2014-02-03 01:00,3,105.8,105.8,105.79,105.79,2
20140401|2014-02-03 01:30,3,105.85,105.87,105.85,105.87,2
20140401|2014-02-03 02:00,3,105.92,105.92,105.46,105.47,19
20140401|2014-02-03 03:00,3,105.37,105.38,105.23,105.25,12
20140401|2014-02-03 03:30,3,105.21,105.36,105.21,105.3,17
20140401|2014-02-03 04:00,3,105.23,105.32,105.23,105.32,4
20140401|2014-02-03 04:30,3,105.41,105.42,105.35,105.4,13
20140401|2014-02-03 05:00,3,105.47,105.47,105.39,105.39,3
20140401|2014-02-03 05:30,3,105.53,105.54,105.53,105.54,6
20140401|2014-02-03 06:00,3,105.54,105.63,105.54,105.55,10
20140401|2014-02-03 06:30,3,105.55,105.55,105.46,105.46,4
20140401|2014-02-03 07:00,3,105.4,105.4,105.24,105.24,8
20140401|2014-02-03 07:30,3,105.37,105.44,105.3,105.41,21
20140401|2014-02-03 08:00,3,105.43,105.52,105.27,105.32,39
20140401|2014-02-03 08:30,3,105.34,105.5,105.34,105.45,18
20140401|2014-02-03 09:00,3,105.43,105.43,105.12,105.28,85
20140401|2014-02-03 09:30,3,105.19,105.19,104.98,105.06,134
20140401|2014-02-03 10:00,3,105.06,105.06,104.79,104.86,86
20140401|2014-02-03 10:30,3,104.84,105.08,104.83,105.03,73
20140401|2014-02-03 11:00,3,105.02,106.04,104.97,105.85,252
20140401|2014-02-03 11:30,3,105.84,105.84,105.29,105.64,108
20140401|2014-02-03 12:00,3,105.66,105.66,105.3,105.43,52
20140401|2014-02-03 12:30,3,105.38,105.51,105.36,105.43,27
20140401|2014-02-03 13:00,3,105.37,105.41,105.32,105.32,4
20140401|2014-02-03 13:30,3,105.43,105.51,105.43,105.49,4
20140401|2014-02-03 14:00,3,105.39,105.39,105.39,105.39,2
20140401|2014-02-03 14:30,3,105.35,105.4,105.35,105.39,5
20140401|2014-02-04 00:00,4,105.17,105.17,105.17,105.17,1
20140401|2014-02-04 02:00,4,105.35,105.35,105.24,105.3,20
20140401|2014-02-04 02:30,4,105.34,105.34,105.29,105.31,5
20140401|2014-02-04 03:00,4,105.29,105.38,105.27,105.28,24
20140401|2014-02-04 03:30,4,105.26,105.26,105.26,105.26,1
20140401|2014-02-04 04:00,4,105.28,105.28,105.17,105.17,3
20140401|2014-02-04 04:30,4,104.95,105,104.95,105,3
20140401|2014-02-04 05:00,4,105.07,105.07,105.07,105.07,1
20140401|2014-02-04 05:30,4,104.95,104.95,104.95,104.95,1
20140401|2014-02-04 06:00,4,104.96,104.96,104.96,104.96,1
20140401|2014-02-04 06:30,4,104.99,104.99,104.94,104.94,2
20140401|2014-02-04 07:00,4,104.92,105.03,104.92,105.03,12
20140401|2014-02-04 07:30,4,105.05,105.1,105.02,105.09,5
20140401|2014-02-04 08:00,4,105.23,105.45,105.16,105.31,42
20140401|2014-02-04 08:30,4,105.41,105.56,105.3,105.45,39
20140401|2014-02-04 09:00,4,105.45,105.49,105.22,105.36,38
20140401|2014-02-04 09:30,4,105.45,105.47,105.31,105.31,40
20140401|2014-02-04 10:00,4,105.35,105.45,105.31,105.33,27
20140401|2014-02-04 10:30,4,105.37,105.48,105.31,105.31,16
20140401|2014-02-04 11:00,4,105.31,105.38,105.03,105.06,59
20140401|2014-02-04 11:30,4,105.06,105.13,105.06,105.09,9
20140401|2014-02-04 12:00,4,105.26,105.28,105.22,105.24,6
20140401|2014-02-04 12:30,4,105.26,105.26,105.06,105.12,17
20140401|2014-02-04 13:00,4,105.1,105.22,105.05,105.17,29
20140401|2014-02-04 13:30,4,105.18,105.32,105.18,105.32,3
20140401|2014-02-04 14:00,4,105.39,105.39,105.39,105.39,1
20140401|2014-02-04 14:30,4,105.37,105.37,105.37,105.37,5
20140401|2014-02-04 20:00,5,105.21,105.21,105.21,105.21,1
20140401|2014-02-04 20:30,5,105.27,105.27,105.27,105.27,1
20140401|2014-02-05 01:30,5,105.5,105.5,105.5,105.5,1
20140401|2014-02-05 02:00,5,105.66,105.66,105.48,105.48,19
20140401|2014-02-05 02:30,5,105.41,105.41,105.41,105.41,2
20140401|2014-02-05 03:00,5,105.41,105.65,105.41,105.65,12
20140401|2014-02-05 03:30,5,105.75,105.81,105.65,105.75,14
20140401|2014-02-05 04:00,5,105.75,105.75,105.63,105.63,2
20140401|2014-02-05 04:30,5,105.67,105.73,105.67,105.73,4
20140401|2014-02-05 05:00,5,105.62,105.62,105.49,105.5,5
20140401|2014-02-05 05:30,5,105.45,105.45,105.31,105.38,9
20140401|2014-02-05 06:00,5,105.26,105.26,105.26,105.26,1
20140401|2014-02-05 06:30,5,105.33,105.33,105.33,105.33,1
20140401|2014-02-05 07:00,5,105.25,105.25,105.25,105.25,3
20140401|2014-02-05 07:30,5,105.49,105.59,105.49,105.59,10
20140401|2014-02-05 08:00,5,105.56,105.57,105.26,105.32,24
20140401|2014-02-05 08:30,5,105.31,105.46,105.29,105.33,27
20140401|2014-02-05 09:00,5,105.35,105.57,105.24,105.57,74
20140401|2014-02-05 09:30,5,105.36,105.55,105.29,105.29,71
20140401|2014-02-05 10:00,5,105.24,105.29,105.03,105.12,70
20140401|2014-02-05 10:30,5,105.12,105.68,105.09,105.64,54
20140401|2014-02-05 11:00,5,105.63,105.69,105.54,105.66,20
20140401|2014-02-05 11:30,5,105.65,105.73,105.62,105.63,17
20140401|2014-02-05 12:00,5,105.61,105.69,105.6,105.62,6
20140401|2014-02-05 12:30,5,105.55,105.59,105.55,105.59,5
20140401|2014-02-05 13:00,5,105.54,105.65,105.5,105.56,14
20140401|2014-02-05 13:30,5,105.63,105.7,105.63,105.63,9
20140401|2014-02-05 14:00,5,105.66,105.66,105.66,105.66,5
20140401|2014-02-05 20:30,6,105.7,105.7,105.7,105.7,1
20140401|2014-02-05 23:30,6,105.67,105.67,105.67,105.67,2
20140401|2014-02-06 02:00,6,105.89,105.89,105.68,105.68,19
20140401|2014-02-06 02:30,6,105.76,105.79,105.74,105.75,21
20140401|2014-02-06 03:00,6,105.76,105.87,105.76,105.87,10
20140401|2014-02-06 03:30,6,105.9,105.91,105.9,105.91,5
20140401|2014-02-06 04:00,6,106.03,106.12,106.03,106.06,7
20140401|2014-02-06 04:30,6,106.09,106.09,105.98,106,23
20140401|2014-02-06 05:00,6,106.05,106.05,106.01,106.02,5
20140401|2014-02-06 05:30,6,106.02,106.3,106,106.3,7
20140401|2014-02-06 06:00,6,106.58,106.62,106.45,106.55,28
20140401|2014-02-06 06:30,6,106.51,106.51,106.48,106.48,5
20140401|2014-02-06 07:00,6,106.48,106.48,106.44,106.44,7
20140401|2014-02-06 07:30,6,106.6,106.63,106.46,106.46,6
20140401|2014-02-06 08:00,6,106.45,106.65,106.39,106.58,118
20140401|2014-02-06 08:30,6,106.62,106.62,106.23,106.26,63
20140401|2014-02-06 09:00,6,106.31,106.49,106.31,106.38,33
20140401|2014-02-06 09:30,6,106.39,106.43,106.34,106.34,28
20140401|2014-02-06 10:00,6,106.35,106.35,106.13,106.29,22
20140401|2014-02-06 10:30,6,106.33,106.33,106.21,106.29,40
20140401|2014-02-06 11:00,6,106.28,106.31,106.27,106.29,17
20140401|2014-02-06 11:30,6,106.32,106.5,106.31,106.36,35
20140401|2014-02-06 12:00,6,106.36,106.4,106.24,106.34,40
20140401|2014-02-06 12:30,6,106.27,106.3,106.18,106.2,10
20140401|2014-02-06 13:00,6,106.22,106.54,106.22,106.54,6
20140401|2014-02-06 13:30,6,106.62,106.62,106.62,106.62,5
20140401|2014-02-06 14:00,6,106.61,106.63,106.59,106.61,13
20140401|2014-02-06 14:30,6,106.77,106.77,106.77,106.77,1
20140401|2014-02-06 15:00,6,106.8,106.8,106.8,106.8,2
20140401|2014-02-06 15:30,6,106.84,106.84,106.84,106.84,6
20140401|2014-02-06 20:00,7,106.72,106.72,106.72,106.72,2
20140401|2014-02-07 00:00,7,106.7,106.7,106.7,106.7,1
20140401|2014-02-07 01:00,7,106.74,106.74,106.73,106.73,4
20140401|2014-02-07 01:30,7,106.72,106.72,106.71,106.71,4
20140401|2014-02-07 02:00,7,106.6,106.65,106.5,106.54,27
20140401|2014-02-07 02:30,7,106.55,106.68,106.55,106.68,8
20140401|2014-02-07 03:00,7,106.66,106.67,106.66,106.67,2
20140401|2014-02-07 03:30,7,106.66,106.66,106.66,106.66,1
20140401|2014-02-07 04:00,7,106.6,106.64,106.53,106.53,5
20140401|2014-02-07 04:30,7,106.57,106.58,106.57,106.57,5
20140401|2014-02-07 05:00,7,106.63,106.63,106.63,106.63,1
20140401|2014-02-07 05:30,7,106.63,106.63,106.63,106.63,1
20140401|2014-02-07 06:00,7,106.53,106.53,106.53,106.53,1
20140401|2014-02-07 06:30,7,106.67,106.67,106.67,106.67,2
20140401|2014-02-07 07:00,7,106.74,106.74,106.67,106.68,5
20140401|2014-02-07 07:30,7,106.41,106.8,106.25,106.8,46
20140401|2014-02-07 08:00,7,106.95,107.11,106.86,107.03,51
20140401|2014-02-07 08:30,7,107.07,107.22,107.07,107.22,44
20140401|2014-02-07 09:00,7,107.22,107.46,107.13,107.36,79
20140401|2014-02-07 09:30,7,107.36,107.53,107.31,107.41,67
20140401|2014-02-07 10:00,7,107.41,107.51,107.26,107.46,26
20140401|2014-02-07 10:30,7,107.37,107.82,107.37,107.68,61
20140401|2014-02-07 11:00,7,107.64,107.85,107.64,107.85,18
20140401|2014-02-07 11:30,7,107.9,108.22,107.81,108.16,93
20140401|2014-02-07 12:00,7,108.15,108.37,108.06,108.18,220
20140401|2014-02-07 12:30,7,108.13,108.45,108.11,108.39,55
20140401|2014-02-07 13:00,7,108.4,108.92,108.23,108.89,59
20140401|2014-02-07 13:30,7,108.8,108.82,108.76,108.82,8
20140401|2014-02-07 15:00,7,108.63,108.63,108.62,108.62,3
20140401|2014-02-09 19:00,10,108.88,108.93,108.88,108.93,9
20140401|2014-02-09 19:30,10,108.85,108.85,108.85,108.85,4
20140401|2014-02-09 20:00,10,108.68,108.68,108.68,108.68,2
20140401|2014-02-09 20:30,10,108.59,108.59,108.52,108.52,2
20140401|2014-02-09 21:00,10,108.58,108.58,108.58,108.58,2
20140401|2014-02-09 21:30,10,108.59,108.59,108.59,108.59,3
20140401|2014-02-10 01:00,10,108.47,108.51,108.47,108.51,2
20140401|2014-02-10 01:30,10,108.59,108.59,108.59,108.59,1
20140401|2014-02-10 02:00,10,108.36,108.36,108.2,108.2,20
20140401|2014-02-10 02:30,10,108.27,108.34,108.17,108.17,15
20140401|2014-02-10 03:00,10,108.21,108.36,108.21,108.23,10
20140401|2014-02-10 03:30,10,108.17,108.55,108.17,108.5,21
20140401|2014-02-10 04:00,10,108.55,108.78,108.5,108.69,28
20140401|2014-02-10 04:30,10,108.69,108.7,108.62,108.62,14
20140401|2014-02-10 05:00,10,108.66,108.67,108.56,108.56,7
20140401|2014-02-10 05:30,10,108.58,108.58,108.58,108.58,2
20140401|2014-02-10 06:00,10,108.63,108.64,108.6,108.6,6
20140401|2014-02-10 06:30,10,108.6,108.67,108.58,108.62,6
20140401|2014-02-10 07:00,10,108.66,108.66,108.65,108.65,5
20140401|2014-02-10 07:30,10,108.65,108.65,108.65,108.65,2
20140401|2014-02-10 08:00,10,108.58,108.68,108.56,108.61,27
20140401|2014-02-10 08:30,10,108.69,108.72,108.34,108.36,68
20140401|2014-02-10 09:00,10,108.34,108.51,108.3,108.48,25
20140401|2014-02-10 09:30,10,108.51,108.61,108.32,108.43,71
20140401|2014-02-10 10:00,10,108.4,108.51,108.36,108.44,52
20140401|2014-02-10 10:30,10,108.45,108.45,108.24,108.26,62
20140401|2014-02-10 11:00,10,108.35,108.44,108.23,108.38,33
20140401|2014-02-10 11:30,10,108.4,108.42,108.29,108.34,26
20140401|2014-02-10 12:00,10,108.21,108.21,108.07,108.07,32
20140401|2014-02-10 12:30,10,108,108.21,107.98,108.16,32
20140401|2014-02-10 13:00,10,108.07,108.14,107.91,107.93,26
20140401|2014-02-10 13:30,10,108.1,108.1,108.1,108.1,1
20140401|2014-02-10 14:00,10,108.05,108.11,108.05,108.08,4
20140401|2014-02-10 15:00,10,107.92,107.92,107.92,107.92,4
20140401|2014-02-10 20:00,11,108.04,108.04,108.04,108.04,1
20140401|2014-02-10 22:00,11,108.04,108.04,108.04,108.04,1
20140401|2014-02-10 22:30,11,107.98,107.98,107.98,107.98,2
20140401|2014-02-11 00:00,11,107.97,107.97,107.97,107.97,1
20140401|2014-02-11 01:30,11,107.94,107.94,107.94,107.94,2
20140401|2014-02-11 02:00,11,108.14,108.32,108.14,108.32,28
20140401|2014-02-11 02:30,11,108.38,108.48,108.38,108.46,6
20140401|2014-02-11 03:00,11,108.41,108.41,108.33,108.33,9
20140401|2014-02-11 03:30,11,108.45,108.45,108.37,108.37,3
20140401|2014-02-11 04:00,11,108.42,108.42,108.36,108.36,7
20140401|2014-02-11 04:30,11,108.49,108.5,108.49,108.5,3
20140401|2014-02-11 05:00,11,108.46,108.46,108.46,108.46,2
20140401|2014-02-11 05:30,11,108.45,108.47,108.45,108.45,5
20140401|2014-02-11 06:00,11,108.47,108.47,108.23,108.26,28
20140401|2014-02-11 06:30,11,108.19,108.32,108.19,108.32,7
20140401|2014-02-11 07:00,11,108.3,108.36,108.29,108.29,6
20140401|2014-02-11 07:30,11,108.32,108.34,108.27,108.28,10
20140401|2014-02-11 08:00,11,108.32,108.39,108.12,108.21,96
20140401|2014-02-11 08:30,11,108.13,108.44,108.04,108.36,86
20140401|2014-02-11 09:00,11,108.34,108.42,108.29,108.31,16
20140401|2014-02-11 09:30,11,108.28,108.59,108.28,108.56,27
20140401|2014-02-11 10:00,11,108.57,108.62,108.43,108.44,75
20140401|2014-02-11 10:30,11,108.47,108.48,108.23,108.29,49
20140401|2014-02-11 11:00,11,108.27,108.39,108.14,108.36,37
20140401|2014-02-11 11:30,11,108.38,108.43,108.36,108.38,15
20140401|2014-02-11 12:00,11,108.34,108.44,108.34,108.41,22
20140401|2014-02-11 12:30,11,108.33,108.38,108.23,108.24,24
20140401|2014-02-11 13:00,11,108.25,108.28,108.01,108.23,96
20140401|2014-02-11 13:30,11,108.13,108.13,108.13,108.13,3
20140401|2014-02-11 14:00,11,108.08,108.08,108.03,108.03,9
20140401|2014-02-11 14:30,11,108.07,108.07,108.07,108.07,1
20140401|2014-02-11 15:00,11,108.1,108.1,108.07,108.08,8
20140401|2014-02-11 15:30,11,108.18,108.27,108.13,108.27,13
20140401|2014-02-12 00:00,12,108.29,108.29,108.29,108.29,1
20140401|2014-02-12 01:00,12,108.25,108.25,108.25,108.25,3
20140401|2014-02-12 01:30,12,108.19,108.21,108.19,108.21,3
20140401|2014-02-12 02:00,12,108.24,108.43,108.24,108.41,70
20140401|2014-02-12 02:30,12,108.45,108.48,108.44,108.48,7
20140401|2014-02-12 03:00,12,108.5,108.52,108.49,108.49,21
20140401|2014-02-12 03:30,12,108.34,108.5,108.33,108.5,15
20140401|2014-02-12 04:00,12,108.55,108.63,108.53,108.55,11
20140401|2014-02-12 04:30,12,108.56,108.57,108.48,108.55,14
20140401|2014-02-12 05:00,12,108.43,108.47,108.36,108.36,22
20140401|2014-02-12 05:30,12,108.32,108.4,108.32,108.34,7
20140401|2014-02-12 06:00,12,108.26,108.52,108.25,108.49,34
20140401|2014-02-12 06:30,12,108.52,108.52,108.42,108.42,32
20140401|2014-02-12 07:00,12,108.56,108.58,108.51,108.51,8
20140401|2014-02-12 07:30,12,108.54,108.72,108.53,108.65,47
20140401|2014-02-12 08:00,12,108.7,108.99,108.7,108.86,101
20140401|2014-02-12 08:30,12,108.82,108.93,108.76,108.9,120
20140401|2014-02-12 09:00,12,108.89,108.91,108.79,108.82,98
20140401|2014-02-12 09:30,12,108.84,108.93,108.45,108.81,296
20140401|2014-02-12 10:00,12,108.8,108.8,108.41,108.49,245
20140401|2014-02-12 10:30,12,108.5,108.59,108.15,108.29,105
20140401|2014-02-12 11:00,12,108.31,108.51,108.25,108.38,115
20140401|2014-02-12 11:30,12,108.35,108.56,108.34,108.35,154
20140401|2014-02-12 12:00,12,108.4,108.4,108.31,108.35,29
20140401|2014-02-12 12:30,12,108.36,108.38,108.3,108.32,36
20140401|2014-02-12 13:00,12,108.3,108.33,108.09,108.33,103
20140401|2014-02-12 13:30,12,108.34,108.34,108.3,108.31,23
20140401|2014-02-12 14:00,12,108.29,108.29,108.23,108.23,4
20140401|2014-02-12 14:30,12,108.19,108.26,108.19,108.26,40
20140401|2014-02-12 15:00,12,108.3,108.32,108.3,108.32,7
20140401|2014-02-12 22:00,13,108.01,108.01,108.01,108.01,2
20140401|2014-02-13 00:30,13,107.93,107.93,107.93,107.93,1
20140401|2014-02-13 01:00,13,108.03,108.03,108.03,108.03,1
20140401|2014-02-13 01:30,13,108.1,108.15,108.06,108.1,11
20140401|2014-02-13 02:00,13,107.98,108.06,107.67,107.68,38
20140401|2014-02-13 02:30,13,107.76,107.84,107.76,107.84,11
20140401|2014-02-13 03:00,13,107.75,107.96,107.67,107.96,45
20140401|2014-02-13 03:30,13,107.92,107.94,107.79,107.79,14
20140401|2014-02-13 04:00,13,107.87,107.91,107.87,107.89,12
20140401|2014-02-13 04:30,13,107.88,107.94,107.86,107.94,9
20140401|2014-02-13 05:00,13,108.02,108.02,107.97,108.01,27
20140401|2014-02-13 05:30,13,108.05,108.06,108.04,108.04,20
20140401|2014-02-13 06:00,13,108.05,108.19,108.03,108.04,22
20140401|2014-02-13 06:30,13,108.15,108.17,108.02,108.1,9
20140401|2014-02-13 07:00,13,108.12,108.17,108.12,108.17,18
20140401|2014-02-13 07:30,13,107.98,108.21,107.98,108.15,37
20140401|2014-02-13 08:00,13,108.22,108.29,108.07,108.15,58
20140401|2014-02-13 08:30,13,108.15,108.32,108.15,108.27,46
20140401|2014-02-13 09:00,13,108.23,108.32,108.17,108.18,64
20140401|2014-02-13 09:30,13,108.2,108.23,107.88,107.92,112
20140401|2014-02-13 10:00,13,107.9,108.27,107.9,108.24,201
20140401|2014-02-13 10:30,13,108.24,108.67,108.18,108.62,213
20140401|2014-02-13 11:00,13,108.59,108.62,108.41,108.5,86
20140401|2014-02-13 11:30,13,108.52,108.58,108.46,108.58,37
20140401|2014-02-13 12:00,13,108.54,108.64,108.49,108.61,75
20140401|2014-02-13 12:30,13,108.61,108.61,108.48,108.48,49
20140401|2014-02-13 13:00,13,108.47,108.72,108.45,108.5,90
20140401|2014-02-13 13:30,13,108.5,108.57,108.5,108.54,8
20140401|2014-02-13 14:00,13,108.53,108.63,108.51,108.63,13
20140401|2014-02-13 14:30,13,108.62,108.62,108.62,108.62,5
20140401|2014-02-13 15:00,13,108.67,108.67,108.67,108.67,6
20140401|2014-02-13 21:00,14,108.62,108.64,108.56,108.56,6
20140401|2014-02-13 21:30,14,108.52,108.52,108.52,108.52,8
20140401|2014-02-13 22:00,14,108.45,108.45,108.45,108.45,1
20140401|2014-02-14 01:30,14,108.39,108.39,108.31,108.31,12
20140401|2014-02-14 02:00,14,108.27,108.3,108.14,108.21,20
20140401|2014-02-14 02:30,14,108.31,108.35,108.27,108.27,4
20140401|2014-02-14 03:00,14,108.25,108.35,108.25,108.33,28
20140401|2014-02-14 03:30,14,108.35,108.44,108.29,108.42,45
20140401|2014-02-14 04:00,14,108.43,108.43,108.35,108.35,6
20140401|2014-02-14 04:30,14,108.38,108.38,108.34,108.34,2
20140401|2014-02-14 05:00,14,108.34,108.34,108.27,108.27,6
20140401|2014-02-14 05:30,14,108.36,108.36,108.36,108.36,1
20140401|2014-02-14 06:00,14,108.4,108.42,108.4,108.42,4
20140401|2014-02-14 06:30,14,108.41,108.41,108.3,108.3,6
20140401|2014-02-14 07:00,14,108.42,108.47,108.4,108.47,43
20140401|2014-02-14 07:30,14,108.48,108.48,108.46,108.46,3
20140401|2014-02-14 08:00,14,108.43,108.46,108.18,108.21,125
20140401|2014-02-14 08:30,14,108.17,108.2,107.89,108,133
20140401|2014-02-14 09:00,14,107.97,108.23,107.97,108.16,44
20140401|2014-02-14 09:30,14,108.22,108.49,108.22,108.39,95
20140401|2014-02-14 10:00,14,108.4,108.41,108.23,108.23,123
20140401|2014-02-14 10:30,14,108.24,108.41,108.24,108.39,77
20140401|2014-02-14 11:00,14,108.43,108.56,108.35,108.56,82
20140401|2014-02-14 11:30,14,108.56,108.79,108.54,108.77,178
20140401|2014-02-14 12:00,14,108.77,108.77,108.68,108.7,52
20140401|2014-02-14 12:30,14,108.68,108.71,108.62,108.69,46
20140401|2014-02-14 13:00,14,108.7,109.25,108.68,109.08,248
20140401|2014-02-14 13:30,14,109.04,109.07,109.01,109.05,72
20140401|2014-02-14 14:00,14,109.04,109.04,108.99,109.01,12
20140401|2014-02-14 14:30,14,108.99,109.02,108.99,109.02,2
20140401|2014-02-14 15:00,14,108.98,108.98,108.95,108.95,2
20140401|2014-02-14 15:30,14,108.89,108.94,108.89,108.94,9
20140401|2014-02-16 20:30,18,109.21,109.21,109.11,109.11,8
20140401|2014-02-17 01:30,18,109.08,109.08,109.04,109.04,14
20140401|2014-02-17 02:00,18,109.16,109.23,109.1,109.11,14
20140401|2014-02-17 02:30,18,109.05,109.17,109.05,109.14,24
20140401|2014-02-17 03:00,18,109.17,109.17,109.14,109.15,7
20140401|2014-02-17 03:30,18,109.13,109.15,109.04,109.04,7
20140401|2014-02-17 04:00,18,109.1,109.1,109.1,109.1,1
20140401|2014-02-17 04:30,18,109.06,109.06,109.01,109.04,8
20140401|2014-02-17 05:30,18,108.87,108.87,108.84,108.84,7
20140401|2014-02-17 06:00,18,108.85,108.96,108.85,108.92,6
20140401|2014-02-17 06:30,18,108.98,109.03,108.96,108.96,8
20140401|2014-02-17 07:00,18,109.01,109.01,109.01,109.01,1
20140401|2014-02-17 07:30,18,109.05,109.15,109.05,109.13,25
20140401|2014-02-17 08:00,18,109.14,109.14,108.98,109,23
20140401|2014-02-17 08:30,18,109.05,109.06,109.02,109.06,20
20140401|2014-02-17 09:00,18,109.06,109.06,108.98,109.01,13
20140401|2014-02-17 09:30,18,109.13,109.13,109.08,109.08,3
20140401|2014-02-17 10:00,18,109.02,109.02,108.7,108.7,40
20140401|2014-02-17 10:30,18,108.73,109.06,108.73,109.01,27
20140401|2014-02-17 11:00,18,109.02,109.03,109.02,109.03,5
20140401|2014-02-17 11:30,18,109.04,109.04,109.04,109.04,1
20140401|2014-02-17 21:00,18,109.03,109.03,109.03,109.03,1
20140401|2014-02-18 01:30,18,109.07,109.11,109.07,109.11,3
20140401|2014-02-18 02:00,18,109.19,109.19,109.09,109.09,14
20140401|2014-02-18 02:30,18,109.08,109.11,108.97,108.97,8
20140401|2014-02-18 03:00,18,108.95,109,108.87,109,11
20140401|2014-02-18 03:30,18,109.05,109.05,108.97,109.01,7
20140401|2014-02-18 04:00,18,109.03,109.03,109.03,109.03,1
20140401|2014-02-18 04:30,18,109.18,109.21,109.18,109.21,3
20140401|2014-02-18 05:00,18,109.18,109.36,109.18,109.35,20
20140401|2014-02-18 05:30,18,109.34,109.48,109.29,109.33,52
20140401|2014-02-18 06:00,18,109.36,109.49,109.36,109.47,21
20140401|2014-02-18 06:30,18,109.44,109.47,109.43,109.47,12
20140401|2014-02-18 07:00,18,109.52,109.78,109.52,109.76,20
20140401|2014-02-18 07:30,18,109.78,109.87,109.74,109.75,37
20140401|2014-02-18 08:00,18,109.77,109.8,109.62,109.69,104
20140401|2014-02-18 08:30,18,109.72,109.75,109.62,109.63,48
20140401|2014-02-18 09:00,18,109.65,109.69,109.47,109.63,135
20140401|2014-02-18 09:30,18,109.68,109.73,109.55,109.66,82
20140401|2014-02-18 10:00,18,109.67,109.81,109.65,109.8,165
20140401|2014-02-18 10:30,18,109.83,110.01,109.81,109.84,199
20140401|2014-02-18 11:00,18,109.88,110.08,109.88,110.01,83
20140401|2014-02-18 11:30,18,110.02,110.09,109.98,110.08,62
20140401|2014-02-18 12:00,18,110.07,110.11,110,110.06,83
20140401|2014-02-18 12:30,18,110.02,110.02,109.85,109.87,159
20140401|2014-02-18 13:00,18,109.92,110.55,109.92,110.55,258
20140401|2014-02-18 13:30,18,110.52,110.6,110.43,110.58,48
20140401|2014-02-18 14:00,18,110.49,110.49,110.44,110.44,20
20140401|2014-02-18 14:30,18,110.46,110.56,110.46,110.55,13
20140401|2014-02-18 15:00,18,110.42,110.5,110.42,110.5,4
20140401|2014-02-19 01:00,19,110.31,110.33,110.31,110.33,6
20140401|2014-02-19 02:00,19,110.2,110.24,110.12,110.12,9
20140401|2014-02-19 02:30,19,110.11,110.11,110.03,110.09,11
20140401|2014-02-19 03:00,19,110.07,110.07,110.07,110.07,2
20140401|2014-02-19 03:30,19,110.09,110.1,110.06,110.06,7
20140401|2014-02-19 04:00,19,110.2,110.2,110.12,110.12,9
20140401|2014-02-19 04:30,19,110.22,110.28,110.22,110.28,9
20140401|2014-02-19 05:00,19,110.21,110.27,110.21,110.27,3
20140401|2014-02-19 05:30,19,110.26,110.33,110.26,110.3,6
20140401|2014-02-19 06:00,19,110.3,110.39,110.3,110.38,55
20140401|2014-02-19 06:30,19,110.38,110.38,110.38,110.38,1
20140401|2014-02-19 07:00,19,110.43,110.43,110.43,110.43,2
20140401|2014-02-19 07:30,19,110.49,110.52,110.37,110.37,54
20140401|2014-02-19 08:00,19,110.29,110.36,110.23,110.36,65
20140401|2014-02-19 08:30,19,110.35,110.47,110.29,110.41,72
20140401|2014-02-19 09:00,19,110.41,110.83,110.41,110.76,144
20140401|2014-02-19 09:30,19,110.78,110.82,110.64,110.71,71
20140401|2014-02-19 10:00,19,110.78,110.81,110.55,110.55,159
20140401|2014-02-19 10:30,19,110.58,110.59,110.22,110.27,149
20140401|2014-02-19 11:00,19,110.28,110.44,110.21,110.42,84
20140401|2014-02-19 11:30,19,110.36,110.44,110.36,110.42,54
20140401|2014-02-19 12:00,19,110.44,110.52,110.41,110.46,57
20140401|2014-02-19 12:30,19,110.46,110.65,110.37,110.5,91
20140401|2014-02-19 13:00,19,110.5,110.75,110.42,110.42,148
20140401|2014-02-19 13:30,19,110.39,110.68,110.39,110.67,48
20140401|2014-02-19 14:00,19,110.6,110.64,110.55,110.56,22
20140401|2014-02-19 14:30,19,110.56,110.57,110.46,110.46,18
20140401|2014-02-19 15:00,19,110.51,110.59,110.51,110.59,10
20140401|2014-02-19 15:30,19,110.48,110.54,110.48,110.54,3
20140401|2014-02-19 20:00,20,110.07,110.07,110.07,110.07,6
20140401|2014-02-19 21:30,20,109.91,109.91,109.88,109.88,3
20140401|2014-02-20 00:30,20,109.99,109.99,109.92,109.92,8
20140401|2014-02-20 01:30,20,110.05,110.09,110.04,110.09,5
20140401|2014-02-20 02:00,20,110.04,110.15,110.03,110.09,22
20140401|2014-02-20 02:30,20,109.99,110.03,109.86,109.89,60
20140401|2014-02-20 03:00,20,109.85,110,109.85,110,39
20140401|2014-02-20 03:30,20,110,110,109.99,109.99,4
20140401|2014-02-20 04:00,20,110.07,110.07,109.96,109.99,11
20140401|2014-02-20 04:30,20,109.91,109.93,109.9,109.93,11
20140401|2014-02-20 05:00,20,109.96,109.96,109.96,109.96,2
20140401|2014-02-20 05:30,20,109.99,109.99,109.95,109.95,6
20140401|2014-02-20 06:00,20,110.01,110.01,109.86,109.86,21
20140401|2014-02-20 06:30,20,109.89,109.91,109.83,109.83,10
20140401|2014-02-20 07:00,20,109.73,109.8,109.59,109.75,76
20140401|2014-02-20 07:30,20,109.82,109.98,109.81,109.95,58
20140401|2014-02-20 08:00,20,109.97,110.09,109.88,110.09,58
20140401|2014-02-20 08:30,20,110.07,110.09,109.95,110.06,92
20140401|2014-02-20 09:00,20,110.05,110.29,110.03,110.29,120
20140401|2014-02-20 09:30,20,110.28,110.42,110.24,110.39,169
20140401|2014-02-20 10:00,20,110.37,110.44,110,110.11,455
20140401|2014-02-20 10:30,20,110.1,110.13,110.02,110.07,161
20140401|2014-02-20 11:00,20,110.07,110.16,109.91,110,63
20140401|2014-02-20 11:30,20,110.04,110.22,110.04,110.13,70
20140401|2014-02-20 12:00,20,110.18,110.18,110.12,110.16,33
20140401|2014-02-20 12:30,20,110.12,110.2,110.03,110.03,72
20140401|2014-02-20 13:00,20,110.1,110.34,110.05,110.33,91
20140401|2014-02-20 13:30,20,110.33,110.33,110.27,110.31,55
20140401|2014-02-20 14:00,20,110.24,110.45,110.24,110.45,8
20140401|2014-02-20 14:30,20,110.37,110.38,110.36,110.38,4
20140401|2014-02-20 15:00,20,110.4,110.45,110.4,110.45,16
20140401|2014-02-20 15:30,20,110.41,110.41,110.41,110.41,1
20140401|2014-02-20 21:30,21,110.24,110.25,110.24,110.25,4
20140401|2014-02-20 22:00,21,110.26,110.29,110.26,110.28,10
20140401|2014-02-20 22:30,21,110.28,110.28,110.27,110.27,2
20140401|2014-02-21 01:00,21,110.25,110.25,110.25,110.25,2
20140401|2014-02-21 01:30,21,110.18,110.18,110.18,110.18,1
20140401|2014-02-21 02:00,21,110.26,110.26,110.16,110.16,5
20140401|2014-02-21 02:30,21,110.11,110.19,110.08,110.19,60
20140401|2014-02-21 03:00,21,110.04,110.12,110.04,110.11,11
20140401|2014-02-21 03:30,21,110.16,110.16,110.16,110.16,4
20140401|2014-02-21 04:00,21,110.08,110.13,110.06,110.07,20
20140401|2014-02-21 04:30,21,110.09,110.1,109.95,109.96,8
20140401|2014-02-21 05:00,21,109.94,110.11,109.94,110.11,16
20140401|2014-02-21 05:30,21,110,110.04,109.99,109.99,10
20140401|2014-02-21 06:00,21,110.04,110.1,110.02,110.02,5
20140401|2014-02-21 06:30,21,110.02,110.02,110.02,110.02,1
20140401|2014-02-21 07:00,21,110.03,110.06,110.03,110.04,12
20140401|2014-02-21 07:30,21,110.09,110.12,110.05,110.09,30
20140401|2014-02-21 08:00,21,110.14,110.33,110.12,110.27,155
20140401|2014-02-21 08:30,21,110.33,110.36,110.21,110.31,72
20140401|2014-02-21 09:00,21,110.38,110.38,110.19,110.19,97
20140401|2014-02-21 09:30,21,110.22,110.23,109.74,109.86,196
20140401|2014-02-21 10:00,21,109.87,109.91,109.69,109.7,299
20140401|2014-02-21 10:30,21,109.71,109.83,109.37,109.37,231
20140401|2014-02-21 11:00,21,109.39,109.66,109.39,109.65,203
20140401|2014-02-21 11:30,21,109.65,109.94,109.65,109.84,120
20140401|2014-02-21 12:00,21,109.85,109.97,109.85,109.97,58
20140401|2014-02-21 12:30,21,109.95,109.95,109.66,109.8,47
20140401|2014-02-21 13:00,21,109.74,109.92,109.66,109.77,160
20140401|2014-02-21 13:30,21,109.76,109.76,109.72,109.72,8
20140401|2014-02-21 14:00,21,109.7,109.74,109.7,109.74,8
20140401|2014-02-21 14:30,21,109.76,109.76,109.76,109.76,5
20140401|2014-02-21 15:00,21,109.78,109.78,109.78,109.78,1
20140401|2014-02-23 17:00,24,109.9,109.9,109.75,109.75,2
20140401|2014-02-23 17:30,24,110.19,110.19,110.19,110.19,1
20140401|2014-02-23 20:00,24,110.03,110.03,110.03,110.03,2
20140401|2014-02-24 01:00,24,109.96,109.96,109.96,109.96,1
20140401|2014-02-24 01:30,24,109.87,109.87,109.87,109.87,1
20140401|2014-02-24 02:00,24,110.02,110.07,110,110.07,5
20140401|2014-02-24 02:30,24,110,110,110,110,1
20140401|2014-02-24 03:00,24,110,110.07,109.96,110.07,27
20140401|2014-02-24 03:30,24,109.97,110.01,109.89,110.01,9
20140401|2014-02-24 04:00,24,109.97,109.97,109.77,109.77,13
20140401|2014-02-24 04:30,24,109.77,109.79,109.57,109.57,22
20140401|2014-02-24 05:00,24,109.53,109.62,109.53,109.6,17
20140401|2014-02-24 05:30,24,109.58,109.64,109.58,109.64,7
20140401|2014-02-24 06:00,24,109.76,109.82,109.76,109.81,6
20140401|2014-02-24 06:30,24,109.78,109.78,109.63,109.63,2
20140401|2014-02-24 07:00,24,109.68,109.76,109.68,109.76,8
20140401|2014-02-24 07:30,24,109.82,109.95,109.77,109.87,38
20140401|2014-02-24 08:00,24,109.9,109.99,109.74,109.84,135
20140401|2014-02-24 08:30,24,109.87,110.15,109.82,110.11,240
20140401|2014-02-24 09:00,24,110.13,110.23,109.99,110.18,90
20140401|2014-02-24 09:30,24,110.17,110.2,110.12,110.15,61
20140401|2014-02-24 10:00,24,110.18,110.61,110.16,110.49,210
20140401|2014-02-24 10:30,24,110.46,110.66,110.36,110.54,160
20140401|2014-02-24 11:00,24,110.49,110.63,110.45,110.63,78
20140401|2014-02-24 11:30,24,110.55,110.6,110.52,110.6,94
20140401|2014-02-24 12:00,24,110.62,110.65,110.54,110.57,33
20140401|2014-02-24 12:30,24,110.56,110.59,110.44,110.59,93
20140401|2014-02-24 13:00,24,110.57,110.76,110.52,110.63,215
20140401|2014-02-24 13:30,24,110.58,110.7,110.57,110.7,51
20140401|2014-02-24 14:00,24,110.64,110.69,110.64,110.69,17
20140401|2014-02-24 14:30,24,110.64,110.64,110.58,110.6,7
20140401|2014-02-24 20:00,25,110.5,110.5,110.5,110.5,1
20140401|2014-02-24 21:00,25,110.41,110.41,110.41,110.41,1
20140401|2014-02-25 00:30,25,110.52,110.52,110.43,110.43,7
20140401|2014-02-25 01:00,25,110.28,110.28,110.26,110.26,3
20140401|2014-02-25 01:30,25,110.32,110.32,110.32,110.32,1
20140401|2014-02-25 02:00,25,110.19,110.22,110.13,110.22,31
20140401|2014-02-25 02:30,25,110.2,110.2,110.11,110.11,19
20140401|2014-02-25 03:00,25,110.22,110.23,110.19,110.19,5
20140401|2014-02-25 03:30,25,110.31,110.43,110.31,110.4,13
20140401|2014-02-25 04:00,25,110.33,110.33,110.13,110.15,8
20140401|2014-02-25 04:30,25,110.21,110.31,110.21,110.24,36
20140401|2014-02-25 05:00,25,110.16,110.22,110.12,110.12,38
20140401|2014-02-25 05:30,25,110.17,110.24,110.17,110.22,7
20140401|2014-02-25 06:00,25,110.27,110.27,110.27,110.27,1
20140401|2014-02-25 06:30,25,110.26,110.32,110.12,110.19,59
20140401|2014-02-25 07:00,25,110.07,110.21,110.07,110.21,16
20140401|2014-02-25 07:30,25,110.21,110.36,110.2,110.36,34
20140401|2014-02-25 08:00,25,110.36,110.4,110.22,110.24,124
20140401|2014-02-25 08:30,25,110.26,110.34,109.77,109.8,245
20140401|2014-02-25 09:00,25,109.83,110.09,109.8,109.95,204
20140401|2014-02-25 09:30,25,109.98,110.12,109.91,109.98,243
20140401|2014-02-25 10:00,25,110.02,110.02,109.8,109.82,262
20140401|2014-02-25 10:30,25,109.81,109.87,109.6,109.76,369
20140401|2014-02-25 11:00,25,109.73,109.8,109.64,109.77,108
20140401|2014-02-25 11:30,25,109.8,109.94,109.77,109.85,25
20140401|2014-02-25 12:00,25,109.86,109.87,109.78,109.83,49
20140401|2014-02-25 12:30,25,109.85,109.88,109.7,109.75,33
20140401|2014-02-25 13:00,25,109.77,109.89,109.45,109.46,116
20140401|2014-02-25 13:30,25,109.56,109.56,109.53,109.53,8
20140401|2014-02-25 14:00,25,109.51,109.51,109.5,109.5,2
20140401|2014-02-25 14:30,25,109.46,109.48,109.46,109.48,3
20140401|2014-02-25 15:00,25,109.45,109.55,109.45,109.46,13
20140401|2014-02-25 23:30,26,109.29,109.29,109.23,109.24,8
20140401|2014-02-26 00:00,26,109.25,109.25,109.22,109.22,9
20140401|2014-02-26 00:30,26,109.38,109.38,109.38,109.38,1
20140401|2014-02-26 01:00,26,109.41,109.41,109.41,109.41,1
20140401|2014-02-26 01:30,26,109.41,109.41,109.4,109.4,2
20140401|2014-02-26 02:00,26,109.5,109.57,109.49,109.53,22
20140401|2014-02-26 02:30,26,109.51,109.59,109.45,109.45,22
20140401|2014-02-26 03:00,26,109.56,109.56,109.43,109.56,49
20140401|2014-02-26 03:30,26,109.53,109.57,109.53,109.53,29
20140401|2014-02-26 04:00,26,109.52,109.53,109.33,109.33,23
20140401|2014-02-26 04:30,26,109.28,109.28,109.25,109.28,4
20140401|2014-02-26 05:00,26,109.38,109.4,109.34,109.37,46
20140401|2014-02-26 05:30,26,109.31,109.32,109.31,109.32,10
20140401|2014-02-26 06:00,26,109.33,109.36,109.31,109.36,14
20140401|2014-02-26 06:30,26,109.29,109.36,109.24,109.35,93
20140401|2014-02-26 07:00,26,109.32,109.49,109.22,109.49,96
20140401|2014-02-26 07:30,26,109.44,109.63,109.44,109.58,23
20140401|2014-02-26 08:00,26,109.51,109.55,109.4,109.43,94
20140401|2014-02-26 08:30,26,109.44,109.54,109.34,109.39,82
20140401|2014-02-26 09:00,26,109.4,109.5,109.33,109.49,254
20140401|2014-02-26 09:30,26,109.59,109.91,109.5,109.7,394
20140401|2014-02-26 10:00,26,109.74,109.97,109.72,109.75,285
20140401|2014-02-26 10:30,26,109.76,109.83,109.65,109.8,68
20140401|2014-02-26 11:00,26,109.62,109.64,109.62,109.64,12
20140401|2014-02-26 11:30,26,109.63,109.74,109.63,109.68,51
20140401|2014-02-26 12:00,26,109.67,109.72,109.65,109.71,88
20140401|2014-02-26 12:30,26,109.7,109.83,109.66,109.68,91
20140401|2014-02-26 13:00,26,109.67,109.78,109.41,109.48,240
20140401|2014-02-26 13:30,26,109.5,109.57,109.48,109.48,14
20140401|2014-02-26 14:00,26,109.47,109.54,109.45,109.53,9
20140401|2014-02-26 14:30,26,109.37,109.37,109.35,109.35,9
20140401|2014-02-26 15:30,26,109.47,109.48,109.45,109.45,16
20140401|2014-02-26 19:00,27,109.3,109.3,109.3,109.3,6
20140401|2014-02-26 20:00,27,109.31,109.31,109.3,109.31,28
20140401|2014-02-26 20:30,27,109.3,109.32,109.3,109.32,10
20140401|2014-02-26 21:30,27,109.3,109.3,109.3,109.3,20
20140401|2014-02-26 22:00,27,109.29,109.29,109.29,109.29,2
20140401|2014-02-27 00:30,27,109.3,109.3,109.3,109.3,2
20140401|2014-02-27 01:00,27,109.27,109.27,109.27,109.27,3
20140401|2014-02-27 02:30,27,109.42,109.42,109.26,109.33,15
20140401|2014-02-27 03:00,27,109.24,109.27,108.85,108.98,90
20140401|2014-02-27 03:30,27,108.99,109.04,108.95,109.02,10
20140401|2014-02-27 04:00,27,108.87,108.95,108.87,108.9,13
20140401|2014-02-27 04:30,27,108.97,108.97,108.94,108.95,4
20140401|2014-02-27 05:00,27,108.93,108.95,108.93,108.95,5
20140401|2014-02-27 05:30,27,108.95,109.02,108.87,108.91,13
20140401|2014-02-27 06:00,27,108.92,108.94,108.83,108.84,23
20140401|2014-02-27 06:30,27,108.88,108.94,108.85,108.87,30
20140401|2014-02-27 07:00,27,108.91,108.91,108.85,108.87,10
20140401|2014-02-27 07:30,27,108.9,109.13,108.88,109.07,98
20140401|2014-02-27 08:00,27,109,109.14,108.74,108.84,269
20140401|2014-02-27 08:30,27,108.76,108.9,108.64,108.74,194
20140401|2014-02-27 09:00,27,108.74,108.87,108.67,108.82,142
20140401|2014-02-27 09:30,27,108.82,108.97,108.82,108.83,124
20140401|2014-02-27 10:00,27,108.93,108.95,108.74,108.76,183
20140401|2014-02-27 10:30,27,108.76,108.8,108.64,108.76,95
20140401|2014-02-27 11:00,27,108.81,108.84,108.73,108.81,82
20140401|2014-02-27 11:30,27,108.83,108.88,108.77,108.87,42
20140401|2014-02-27 12:00,27,108.87,108.94,108.84,108.84,26
20140401|2014-02-27 12:30,27,108.89,108.89,108.69,108.74,123
20140401|2014-02-27 13:00,27,108.79,108.98,108.75,108.95,261
20140401|2014-02-27 13:30,27,109,109.05,108.96,108.97,88
20140401|2014-02-27 14:00,27,108.98,109.02,108.96,108.99,23
20140401|2014-02-27 14:30,27,109.02,109.02,109.01,109.01,2
20140401|2014-02-27 15:00,27,109,109.02,109,109.02,36
20140401|2014-02-27 21:30,28,108.84,108.84,108.84,108.84,2
20140401|2014-02-27 22:00,28,108.8,108.8,108.8,108.8,1
20140401|2014-02-28 01:30,28,108.79,108.84,108.78,108.84,9
20140401|2014-02-28 02:00,28,108.78,108.8,108.74,108.8,7
20140401|2014-02-28 02:30,28,108.76,108.76,108.61,108.62,22
20140401|2014-02-28 03:00,28,108.67,108.71,108.55,108.57,50
20140401|2014-02-28 03:30,28,108.6,108.63,108.4,108.42,174
20140401|2014-02-28 04:00,28,108.51,108.55,108.48,108.5,17
20140401|2014-02-28 04:30,28,108.65,108.7,108.65,108.7,35
20140401|2014-02-28 05:00,28,108.72,108.72,108.62,108.62,46
20140401|2014-02-28 05:30,28,108.65,108.69,108.61,108.67,11
20140401|2014-02-28 06:00,28,108.6,108.61,108.6,108.61,2
20140401|2014-02-28 06:30,28,108.61,108.69,108.61,108.69,4
20140401|2014-02-28 07:00,28,108.65,108.65,108.55,108.62,49
20140401|2014-02-28 07:30,28,108.59,108.63,108.56,108.61,61
20140401|2014-02-28 08:00,28,108.59,108.67,108.5,108.58,188
20140401|2014-02-28 08:30,28,108.61,108.94,108.61,108.94,107
20140401|2014-02-28 09:00,28,108.94,108.96,108.8,108.88,134
20140401|2014-02-28 09:30,28,108.88,109.36,108.88,109.13,574
20140401|2014-02-28 10:00,28,109.09,109.1,108.91,109.01,157
20140401|2014-02-28 10:30,28,109.02,109.03,108.93,108.99,79
20140401|2014-02-28 11:00,28,108.98,109.06,108.93,109.01,117
20140401|2014-02-28 11:30,28,109.06,109.27,109.02,109.19,189
20140401|2014-02-28 12:00,28,109.21,109.27,109.13,109.26,151
20140401|2014-02-28 12:30,28,109.24,109.24,109.01,109.02,75
20140401|2014-02-28 13:00,28,109.01,109.15,108.97,109.06,118
20140401|2014-02-28 13:30,28,109.03,109.08,108.93,108.94,104
20140401|2014-02-28 14:00,28,108.95,108.98,108.81,108.81,11
20140401|2014-02-28 14:30,28,108.82,108.91,108.82,108.91,4
20140401|2014-02-28 15:00,28,109.02,109.03,109.02,109.03,3
20140401|2014-02-28 15:30,28,109.1,109.1,109.05,109.05,8
20140401|2014-02-28 16:00,28,109.16,109.16,109.16,109.16,2
20140401|2014-03-02 17:00,3,110.37,110.37,110.37,110.37,1
20140401|2014-03-02 17:30,3,111.03,111.04,111.03,111.04,5
20140401|2014-03-02 19:00,3,110.99,110.99,110.93,110.96,8
20140401|2014-03-02 19:30,3,110.63,110.63,110.63,110.63,1
20140401|2014-03-02 20:00,3,110.43,110.49,110.43,110.49,6
20140401|2014-03-02 20:30,3,110.48,110.81,110.48,110.8,6
20140401|2014-03-02 21:30,3,110.73,110.73,110.73,110.73,1
20140401|2014-03-02 22:00,3,110.69,110.69,110.69,110.69,1
20140401|2014-03-02 23:30,3,110.73,110.73,110.71,110.73,4
20140401|2014-03-03 00:00,3,110.75,110.78,110.75,110.78,4
20140401|2014-03-03 00:30,3,110.79,110.79,110.79,110.79,1
20140401|2014-03-03 01:00,3,110.99,111.32,110.99,111.28,22
20140401|2014-03-03 01:30,3,111.3,111.41,111.24,111.24,46
20140401|2014-03-03 02:00,3,111.08,111.24,110.98,111.12,61
20140401|2014-03-03 02:30,3,111.12,111.12,110.63,110.8,12
20140401|2014-03-03 03:00,3,110.78,110.84,110.71,110.71,35
20140401|2014-03-03 03:30,3,110.77,110.82,110.68,110.8,22
20140401|2014-03-03 04:00,3,110.92,111.18,110.92,111.17,32
20140401|2014-03-03 04:30,3,111.14,111.27,111.14,111.26,13
20140401|2014-03-03 05:00,3,111.22,111.45,111.22,111.36,45
20140401|2014-03-03 05:30,3,111.42,111.87,111.33,111.76,99
20140401|2014-03-03 06:00,3,111.74,112.08,111.68,111.94,142
20140401|2014-03-03 06:30,3,111.89,112.17,111.85,112.17,93
20140401|2014-03-03 07:00,3,112.19,112.38,112.12,112.15,192
20140401|2014-03-03 07:30,3,112.12,112.12,111.71,111.83,116
20140401|2014-03-03 08:00,3,111.8,111.89,111.22,111.43,418
20140401|2014-03-03 08:30,3,111.37,111.65,111.36,111.51,258
20140401|2014-03-03 09:00,3,111.56,111.58,111.22,111.48,222
20140401|2014-03-03 09:30,3,111.46,111.88,111.32,111.79,272
20140401|2014-03-03 10:00,3,111.8,111.8,111.31,111.31,129
20140401|2014-03-03 10:30,3,111.3,111.44,111.23,111.37,111
20140401|2014-03-03 11:00,3,111.35,111.42,110.86,111.16,288
20140401|2014-03-03 11:30,3,111.12,111.15,110.98,111.04,200
20140401|2014-03-03 12:00,3,111.04,111.06,110.72,110.75,122
20140401|2014-03-03 12:30,3,110.75,110.92,110.75,110.9,89
20140401|2014-03-03 13:00,3,110.89,111.24,110.8,111.24,223
20140401|2014-03-03 13:30,3,111.26,111.28,110.86,110.9,86
20140401|2014-03-03 14:00,3,110.91,110.94,110.81,110.81,34
20140401|2014-03-03 14:30,3,110.82,110.95,110.82,110.95,7
20140401|2014-03-03 15:00,3,110.91,110.91,110.86,110.88,7
20140401|2014-03-03 17:00,4,111.42,111.8,111.42,111.8,5
20140401|2014-03-03 20:30,4,111.26,111.26,111.26,111.26,1
20140401|2014-03-03 21:30,4,111.15,111.19,111.15,111.19,17
20140401|2014-03-03 23:00,4,111.21,111.21,111.21,111.21,1
20140401|2014-03-04 00:00,4,111.22,111.22,110.11,110.26,12
20140401|2014-03-04 01:00,4,110.44,110.55,110.27,110.55,16
20140401|2014-03-04 01:30,4,110.79,110.79,110.34,110.56,88
20140401|2014-03-04 02:00,4,110.5,110.5,109.38,109.66,228
20140401|2014-03-04 02:30,4,109.72,109.88,109.7,109.88,7
20140401|2014-03-04 03:00,4,109.77,109.78,109.51,109.72,29
20140401|2014-03-04 03:30,4,109.66,109.85,109.6,109.84,23
20140401|2014-03-04 04:00,4,109.92,110.03,109.8,109.83,22
20140401|2014-03-04 04:30,4,109.83,109.83,109.33,109.5,100
20140401|2014-03-04 05:00,4,109.46,109.5,109.15,109.29,44
20140401|2014-03-04 05:30,4,109.34,109.57,109.34,109.4,78
20140401|2014-03-04 06:00,4,109.41,109.6,109.41,109.59,38
20140401|2014-03-04 06:30,4,109.58,109.62,109.44,109.62,45
20140401|2014-03-04 07:00,4,109.63,109.63,109.4,109.61,51
20140401|2014-03-04 07:30,4,109.57,109.79,109.51,109.79,27
20140401|2014-03-04 08:00,4,109.72,109.72,109.45,109.53,78
20140401|2014-03-04 08:30,4,109.56,109.68,109.12,109.26,296
20140401|2014-03-04 09:00,4,109.27,109.45,109.12,109.45,135
20140401|2014-03-04 09:30,4,109.43,109.44,109.27,109.37,103
20140401|2014-03-04 10:00,4,109.32,109.38,109.14,109.17,168
20140401|2014-03-04 10:30,4,109.2,109.52,109.2,109.47,144
20140401|2014-03-04 11:00,4,109.47,109.55,109.22,109.27,101
20140401|2014-03-04 11:30,4,109.28,109.31,109.03,109.11,216
20140401|2014-03-04 12:00,4,109.11,109.16,109.09,109.09,61
20140401|2014-03-04 12:30,4,109.11,109.24,109.09,109.14,167
20140401|2014-03-04 13:00,4,109.16,109.38,109.15,109.28,112
20140401|2014-03-04 13:30,4,109.26,109.27,109.11,109.16,51
20140401|2014-03-04 14:00,4,109.1,109.21,109.1,109.21,100
20140401|2014-03-04 14:30,4,109.15,109.18,109.13,109.18,20
20140401|2014-03-04 15:00,4,109.14,109.14,109.14,109.14,2
20140401|2014-03-04 15:30,4,109.15,109.15,109.15,109.15,5
20140401|2014-03-04 19:00,5,109.16,109.16,109.12,109.12,2
20140401|2014-03-04 19:30,5,109.11,109.11,109.11,109.11,1
20140401|2014-03-04 20:00,5,109.27,109.27,109.27,109.27,2
20140401|2014-03-05 00:00,5,109.14,109.14,109.14,109.14,1
20140401|2014-03-05 00:30,5,109.16,109.18,109.16,109.18,3
20140401|2014-03-05 01:30,5,109.03,109.03,108.94,108.96,9
20140401|2014-03-05 02:00,5,109.11,109.16,109.02,109.04,55
20140401|2014-03-05 02:30,5,108.97,108.97,108.97,108.97,1
20140401|2014-03-05 03:00,5,108.83,109.01,108.8,108.98,18
20140401|2014-03-05 03:30,5,108.97,108.97,108.7,108.72,32
20140401|2014-03-05 04:00,5,108.73,108.77,108.62,108.69,74
20140401|2014-03-05 04:30,5,108.75,108.76,108.45,108.73,100
20140401|2014-03-05 05:00,5,108.64,108.74,108.59,108.59,20
20140401|2014-03-05 05:30,5,108.59,108.69,108.59,108.65,16
20140401|2014-03-05 06:00,5,108.66,108.66,108.52,108.58,49
20140401|2014-03-05 06:30,5,108.67,108.67,108.6,108.64,7
20140401|2014-03-05 07:00,5,108.67,108.67,108.57,108.59,9
20140401|2014-03-05 07:30,5,108.52,108.63,108.5,108.63,38
20140401|2014-03-05 08:00,5,108.58,108.58,108.45,108.54,54
20140401|2014-03-05 08:30,5,108.59,108.74,108.22,108.37,298
20140401|2014-03-05 09:00,5,108.34,108.62,108.31,108.39,175
20140401|2014-03-05 09:30,5,108.3,108.53,108.23,108.41,374
20140401|2014-03-05 10:00,5,108.42,108.42,108.22,108.25,137
20140401|2014-03-05 10:30,5,108.25,108.34,108.22,108.27,53
20140401|2014-03-05 11:00,5,108.24,108.31,108.11,108.17,168
20140401|2014-03-05 11:30,5,108.12,108.3,108.09,108.3,92
20140401|2014-03-05 12:00,5,108.28,108.28,108.18,108.25,65
20140401|2014-03-05 12:30,5,108.23,108.23,108.05,108.05,117
20140401|2014-03-05 13:00,5,108.04,108.12,107.72,107.76,224
20140401|2014-03-05 13:30,5,107.77,107.83,107.65,107.67,62
20140401|2014-03-05 14:00,5,107.69,107.7,107.54,107.65,19
20140401|2014-03-05 14:30,5,107.75,107.84,107.59,107.59,7
20140401|2014-03-05 15:00,5,107.68,107.71,107.65,107.71,4
20140401|2014-03-05 15:30,5,107.66,107.66,107.66,107.66,2
20140401|2014-03-05 19:30,6,107.6,107.6,107.6,107.6,3
20140401|2014-03-05 20:30,6,107.8,107.8,107.8,107.8,1
20140401|2014-03-05 21:00,6,107.95,107.97,107.94,107.95,15
20140401|2014-03-05 21:30,6,107.97,107.97,107.97,107.97,1
20140401|2014-03-05 22:00,6,107.95,107.95,107.95,107.95,10
20140401|2014-03-05 23:00,6,107.91,107.91,107.91,107.91,2
20140401|2014-03-05 23:30,6,107.96,107.96,107.96,107.96,1
20140401|2014-03-06 00:00,6,107.9,107.9,107.9,107.9,5
20140401|2014-03-06 01:30,6,107.97,108.04,107.97,108.04,12
20140401|2014-03-06 02:00,6,107.95,107.95,107.67,107.67,24
20140401|2014-03-06 02:30,6,107.81,108.12,107.79,108.12,45
20140401|2014-03-06 03:00,6,108.04,108.18,108.04,108.17,31
20140401|2014-03-06 03:30,6,108.17,108.17,108.02,108.15,52
20140401|2014-03-06 04:00,6,108.06,108.09,107.98,108.02,32
20140401|2014-03-06 04:30,6,107.95,107.98,107.95,107.96,13
20140401|2014-03-06 05:00,6,108.02,108.02,107.86,107.86,20
20140401|2014-03-06 05:30,6,107.83,107.83,107.75,107.83,32
20140401|2014-03-06 06:00,6,107.82,107.83,107.6,107.6,41
20140401|2014-03-06 06:30,6,107.63,107.65,107.52,107.55,38
20140401|2014-03-06 07:00,6,107.57,107.58,107.38,107.43,45
20140401|2014-03-06 07:30,6,107.42,107.64,107.41,107.63,124
20140401|2014-03-06 08:00,6,107.66,107.88,107.53,107.8,219
20140401|2014-03-06 08:30,6,107.84,107.94,107.81,107.85,222
20140401|2014-03-06 09:00,6,107.85,107.86,107.7,107.86,168
20140401|2014-03-06 09:30,6,107.87,107.92,107.71,107.73,146
20140401|2014-03-06 10:00,6,107.74,107.74,107.45,107.64,357
20140401|2014-03-06 10:30,6,107.6,107.99,107.6,107.97,466
20140401|2014-03-06 11:00,6,107.95,108.1,107.9,107.91,203
20140401|2014-03-06 11:30,6,107.94,107.94,107.57,107.79,425
20140401|2014-03-06 12:00,6,107.71,107.76,107.58,107.58,109
20140401|2014-03-06 12:30,6,107.56,107.76,107.56,107.73,169
20140401|2014-03-06 13:00,6,107.73,108.16,107.67,108.07,395
20140401|2014-03-06 13:30,6,108.07,108.33,108.07,108.33,90
20140401|2014-03-06 14:00,6,108.22,108.35,108.22,108.35,14
20140401|2014-03-06 14:30,6,108.41,108.53,108.41,108.49,34
20140401|2014-03-06 15:00,6,108.45,108.45,108.34,108.34,3
20140401|2014-03-06 15:30,6,108.38,108.39,108.38,108.39,2
20140401|2014-03-06 16:00,6,108.36,108.36,108.36,108.36,1
20140401|2014-03-06 19:00,7,108.3,108.3,108.3,108.3,1
20140401|2014-03-06 20:00,7,108.27,108.27,108.25,108.25,12
20140401|2014-03-06 20:30,7,108.3,108.3,108.29,108.29,3
20140401|2014-03-06 21:00,7,108.37,108.45,108.37,108.45,11
20140401|2014-03-07 01:00,7,108.43,108.43,108.38,108.38,8
20140401|2014-03-07 01:30,7,108.26,108.32,108.26,108.29,4
20140401|2014-03-07 02:00,7,108.32,108.32,108.05,108.15,39
20140401|2014-03-07 02:30,7,108.1,108.3,108.1,108.15,50
20140401|2014-03-07 03:00,7,108.14,108.18,108.07,108.07,12
20140401|2014-03-07 03:30,7,108.07,108.18,107.99,108.07,44
20140401|2014-03-07 04:00,7,108.07,108.08,107.83,107.94,70
20140401|2014-03-07 04:30,7,107.89,107.95,107.85,107.85,36
20140401|2014-03-07 05:00,7,107.88,107.99,107.88,107.97,18
20140401|2014-03-07 05:30,7,108.05,108.13,107.99,108.1,26
20140401|2014-03-07 06:00,7,108.23,108.27,108.17,108.18,46
20140401|2014-03-07 06:30,7,108.28,108.32,108.16,108.16,38
20140401|2014-03-07 07:00,7,108.16,108.2,108.09,108.16,31
20140401|2014-03-07 07:30,7,108.26,108.36,108.08,108.2,136
20140401|2014-03-07 08:00,7,108.19,108.32,107.91,108.3,264
20140401|2014-03-07 08:30,7,108.33,108.4,108.25,108.32,192
20140401|2014-03-07 09:00,7,108.33,108.61,108.32,108.45,258
20140401|2014-03-07 09:30,7,108.45,108.86,108.32,108.84,226
20140401|2014-03-07 10:00,7,108.86,108.94,108.72,108.85,349
20140401|2014-03-07 10:30,7,108.82,108.93,108.79,108.86,279
20140401|2014-03-07 11:00,7,108.84,108.87,108.7,108.78,134
20140401|2014-03-07 11:30,7,108.74,108.96,108.74,108.9,139
20140401|2014-03-07 12:00,7,108.93,109.08,108.91,108.98,221
20140401|2014-03-07 12:30,7,108.97,109,108.81,108.81,44
20140401|2014-03-07 13:00,7,108.82,109.05,108.76,108.99,180
20140401|2014-03-07 13:30,7,108.92,108.92,108.76,108.77,42
20140401|2014-03-07 14:00,7,108.76,108.86,108.75,108.78,41
20140401|2014-03-07 14:30,7,108.79,108.81,108.73,108.81,8
20140401|2014-03-09 20:30,10,108.57,108.57,108.57,108.57,2
20140401|2014-03-09 21:00,10,108.59,108.59,108.59,108.59,2
20140401|2014-03-09 21:30,10,108.67,108.67,108.67,108.67,1
20140401|2014-03-09 22:30,10,108.66,108.66,108.66,108.66,1
20140401|2014-03-09 23:30,10,108.44,108.44,108.44,108.44,1
20140401|2014-03-10 00:30,10,108.46,108.46,108.45,108.45,4
20140401|2014-03-10 01:00,10,108.37,108.37,108.23,108.23,8
20140401|2014-03-10 01:30,10,108.08,108.08,107.84,107.84,7
20140401|2014-03-10 02:00,10,107.85,108,107.76,107.96,19
20140401|2014-03-10 02:30,10,107.97,108.11,107.94,108.11,13
20140401|2014-03-10 03:00,10,107.98,108.22,107.97,108.1,54
20140401|2014-03-10 03:30,10,108.02,108.06,107.84,107.98,50
20140401|2014-03-10 04:00,10,107.99,108.19,107.95,108.19,64
20140401|2014-03-10 04:30,10,108.2,108.2,108.08,108.16,51
20140401|2014-03-10 05:00,10,108.19,108.23,108.14,108.23,12
20140401|2014-03-10 05:30,10,108.19,108.23,108.12,108.18,44
20140401|2014-03-10 06:00,10,108.15,108.15,108.01,108.09,54
20140401|2014-03-10 06:30,10,108.07,108.11,108.05,108.11,6
20140401|2014-03-10 07:00,10,108.03,108.05,107.98,107.98,37
20140401|2014-03-10 07:30,10,108.04,108.06,107.85,107.89,53
20140401|2014-03-10 08:00,10,107.87,108.05,107.81,107.86,376
20140401|2014-03-10 08:30,10,107.85,107.94,107.76,107.94,173
20140401|2014-03-10 09:00,10,107.94,108.07,107.87,108.01,205
20140401|2014-03-10 09:30,10,108.03,108.16,107.99,108.11,161
20140401|2014-03-10 10:00,10,108.03,108.05,107.84,107.9,123
20140401|2014-03-10 10:30,10,107.89,108.11,107.89,108.09,43
20140401|2014-03-10 11:00,10,108.09,108.18,107.92,108.12,152
20140401|2014-03-10 11:30,10,108.12,108.19,107.96,108.09,104
20140401|2014-03-10 12:00,10,108.09,108.13,107.96,107.97,70
20140401|2014-03-10 12:30,10,107.97,108.13,107.88,108.11,191
20140401|2014-03-10 13:00,10,108.1,108.52,108.01,108.02,307
20140401|2014-03-10 13:30,10,108.04,108.04,107.92,107.97,30
20140401|2014-03-10 14:00,10,107.99,108.01,107.92,108.01,16
20140401|2014-03-10 14:30,10,107.98,107.99,107.97,107.99,11
20140401|2014-03-10 15:00,10,107.95,107.95,107.86,107.86,11
20140401|2014-03-10 15:30,10,107.9,107.9,107.9,107.9,1
20140401|2014-03-10 20:30,11,107.87,107.94,107.87,107.94,3
20140401|2014-03-10 22:00,11,108.04,108.04,108.04,108.04,1
20140401|2014-03-10 23:30,11,107.87,107.92,107.87,107.92,3
20140401|2014-03-11 01:00,11,108.11,108.11,108.1,108.1,3
20140401|2014-03-11 01:30,11,108.05,108.05,108.05,108.05,1
20140401|2014-03-11 02:00,11,108.17,108.19,108.11,108.19,11
20140401|2014-03-11 03:00,11,108.18,108.29,108.18,108.29,13
20140401|2014-03-11 03:30,11,108.22,108.44,108.22,108.43,21
20140401|2014-03-11 04:00,11,108.4,108.46,108.29,108.46,9
20140401|2014-03-11 04:30,11,108.46,108.46,108.4,108.44,96
20140401|2014-03-11 05:00,11,108.52,108.67,108.5,108.64,85
20140401|2014-03-11 05:30,11,108.55,108.56,108.55,108.56,17
20140401|2014-03-11 06:00,11,108.49,108.51,108.45,108.45,55
20140401|2014-03-11 06:30,11,108.43,108.43,108.35,108.35,16
20140401|2014-03-11 07:30,11,108.29,108.42,108.28,108.29,24
20140401|2014-03-11 08:00,11,108.36,108.36,108.05,108.17,109
20140401|2014-03-11 08:30,11,108.13,108.19,108.08,108.17,70
20140401|2014-03-11 09:00,11,108.22,108.27,108.05,108.24,114
20140401|2014-03-11 09:30,11,108.29,108.47,108.2,108.47,118
20140401|2014-03-11 10:00,11,108.45,108.56,108.34,108.47,143
20140401|2014-03-11 10:30,11,108.47,108.49,108.17,108.2,123
20140401|2014-03-11 11:00,11,108.18,108.28,108.02,108.27,240
20140401|2014-03-11 11:30,11,108.27,108.3,108.12,108.21,191
20140401|2014-03-11 12:00,11,108.18,108.41,108.15,108.28,172
20140401|2014-03-11 12:30,11,108.32,108.45,108.31,108.43,81
20140401|2014-03-11 13:00,11,108.43,108.63,108.34,108.53,144
20140401|2014-03-11 13:30,11,108.39,108.46,108.31,108.42,73
20140401|2014-03-11 14:00,11,108.41,108.41,108.41,108.41,3
20140401|2014-03-11 14:30,11,108.42,108.42,108.32,108.32,8
20140401|2014-03-11 15:00,11,108.27,108.29,108.22,108.28,12
20140401|2014-03-11 15:30,11,108.29,108.29,108.27,108.27,4
20140401|2014-03-11 16:00,11,108.35,108.35,108.35,108.35,1
20140401|2014-03-11 19:30,12,108.32,108.32,108.32,108.32,3
20140401|2014-03-11 21:30,12,108.23,108.23,108.23,108.23,1
20140401|2014-03-11 22:00,12,108.42,108.42,108.42,108.42,3
20140401|2014-03-11 23:00,12,108.33,108.33,108.31,108.31,3
20140401|2014-03-12 00:30,12,108.19,108.19,108.19,108.19,1
20140401|2014-03-12 02:00,12,108.11,108.11,108.11,108.11,1
20140401|2014-03-12 02:30,12,108.18,108.18,108.18,108.18,1
20140401|2014-03-12 03:00,12,108.14,108.14,107.84,107.84,28
20140401|2014-03-12 03:30,12,107.82,107.96,107.77,107.96,30
20140401|2014-03-12 04:00,12,107.81,107.88,107.81,107.82,6
20140401|2014-03-12 04:30,12,107.87,107.98,107.87,107.91,20
20140401|2014-03-12 05:00,12,107.91,108.07,107.89,107.99,23
20140401|2014-03-12 05:30,12,107.92,107.93,107.92,107.93,4
20140401|2014-03-12 06:00,12,107.97,107.97,107.83,107.84,23
20140401|2014-03-12 06:30,12,107.87,107.89,107.86,107.87,8
20140401|2014-03-12 07:30,12,107.86,107.89,107.69,107.7,48
20140401|2014-03-12 08:00,12,107.71,107.76,107.64,107.68,107
20140401|2014-03-12 08:30,12,107.74,107.86,107.66,107.86,139
20140401|2014-03-12 09:00,12,107.88,108.11,107.7,107.81,393
20140401|2014-03-12 09:30,12,107.75,108.51,107.67,108.42,421
20140401|2014-03-12 10:00,12,108.52,108.55,108.12,108.28,315
20140401|2014-03-12 10:30,12,108.31,108.47,108.17,108.22,255
20140401|2014-03-12 11:00,12,108.21,108.26,107.86,107.87,230
20140401|2014-03-12 11:30,12,107.87,107.92,107.67,107.8,257
20140401|2014-03-12 12:00,12,107.79,107.9,107.7,107.73,152
20140401|2014-03-12 12:30,12,107.75,107.86,107.74,107.8,282
20140401|2014-03-12 13:00,12,107.79,108.06,107.77,108.04,152
20140401|2014-03-12 13:30,12,108.09,108.18,108.05,108.05,25
20140401|2014-03-12 14:00,12,108.04,108.15,108.04,108.11,48
20140401|2014-03-12 14:30,12,108.12,108.33,108.12,108.31,7
20140401|2014-03-12 15:00,12,108.18,108.21,108.17,108.19,13
20140401|2014-03-12 15:30,12,108.2,108.2,108.2,108.2,1
20140401|2014-03-12 20:00,13,108.23,108.23,108.23,108.23,1
20140401|2014-03-12 20:30,13,108.27,108.27,108.27,108.27,2
20140401|2014-03-12 21:30,13,108.31,108.31,108.31,108.31,1
20140401|2014-03-13 00:00,13,108.41,108.41,108.41,108.41,2
20140401|2014-03-13 00:30,13,108.47,108.47,108.47,108.47,3
20140401|2014-03-13 01:00,13,108.23,108.23,108.23,108.23,3
20140401|2014-03-13 03:00,13,108.3,108.3,108.13,108.18,6
20140401|2014-03-13 03:30,13,108.13,108.13,108.05,108.05,3
20140401|2014-03-13 04:00,13,107.93,107.93,107.78,107.78,8
20140401|2014-03-13 04:30,13,107.71,107.71,107.7,107.7,2
20140401|2014-03-13 05:00,13,107.95,107.95,107.91,107.91,10
20140401|2014-03-13 05:30,13,107.97,107.97,107.95,107.95,13
20140401|2014-03-13 06:00,13,108.05,108.17,108,108.1,23
20140401|2014-03-13 06:30,13,108.19,108.19,107.89,107.89,6
20140401|2014-03-13 07:00,13,107.92,107.92,107.9,107.9,3
20140401|2014-03-13 07:30,13,107.62,107.71,107.62,107.7,21
20140401|2014-03-13 08:00,13,107.69,107.9,107.65,107.9,96
20140401|2014-03-13 08:30,13,107.85,107.9,107.8,107.8,26
20140401|2014-03-13 09:00,13,107.8,107.87,107.75,107.75,68
20140401|2014-03-13 09:30,13,107.74,107.82,107.67,107.78,29
20140401|2014-03-13 10:00,13,107.72,107.79,107.7,107.72,56
20140401|2014-03-13 10:30,13,107.76,107.78,107.71,107.73,56
20140401|2014-03-13 11:00,13,107.75,107.75,107.23,107.23,95
20140401|2014-03-13 11:30,13,107.29,107.35,106.99,107.17,106
20140401|2014-03-13 12:00,13,107.1,107.26,107.1,107.26,19
20140401|2014-03-13 12:30,13,107.28,107.28,107.17,107.23,25
20140401|2014-03-13 13:00,13,107.12,107.4,107.1,107.38,18
20140401|2014-03-13 13:30,13,107.35,107.35,107.29,107.31,3
20140401|2014-03-13 14:00,13,107.42,107.42,107.42,107.42,1
20140401|2014-03-13 14:30,13,107.34,107.34,107.33,107.33,11
20140401|2014-03-13 15:00,13,107.44,107.44,107.44,107.44,1
20140401|2014-03-14 03:00,14,107.6,107.69,107.6,107.69,14
20140401|2014-03-14 03:30,14,107.38,107.39,107.38,107.39,11
20140401|2014-03-14 04:00,14,107.39,107.41,107.39,107.41,14
20140401|2014-03-14 05:00,14,107.4,107.4,107.3,107.3,18
20140401|2014-03-14 05:30,14,107.42,107.42,107.42,107.42,5
20140401|2014-03-14 07:00,14,107.58,107.58,107.58,107.58,1
20140401|2014-03-14 07:30,14,107.57,107.75,107.5,107.75,22
20140401|2014-03-14 09:00,14,107.85,107.85,107.84,107.85,6
20140401|2014-03-14 09:30,14,108.26,108.26,108.26,108.26,1
20140401|2014-03-14 10:00,14,108.48,108.48,108.48,108.48,20
20140401|2014-03-14 10:30,14,108.32,108.43,108.32,108.34,26
20140401|2014-03-14 11:30,14,108.49,108.64,108.45,108.64,64
20140401|2014-03-14 12:00,14,108.47,108.56,108.44,108.44,10
20140401|2014-03-14 12:30,14,108.4,108.64,108.37,108.64,9
20140401|2014-03-14 13:00,14,108.65,108.65,108.65,108.65,1
20140501|2013-03-01 10:30,1,102,102,102,102,1
20140501|2013-03-04 13:00,4,101.55,101.55,101.55,101.55,1
20140501|2013-08-13 08:00,13,104.14,104.14,104.14,104.14,1
20140501|2013-08-23 11:00,23,105.85,105.85,105.72,105.72,3
20140501|2013-08-23 11:30,23,105.75,105.75,105.75,105.75,3
20140501|2013-09-19 02:30,19,106.37,106.37,106.37,106.37,1
20140501|2013-09-20 09:30,20,104.92,104.92,104.9,104.9,2
20140501|2013-09-25 04:00,25,104.56,104.56,104.56,104.56,1
20140501|2013-09-26 10:00,26,104.24,104.24,104.24,104.24,1
20140501|2013-09-27 07:30,27,104.23,104.23,104.23,104.23,1
20140501|2013-09-27 10:00,27,104.8,104.8,104.8,104.8,1
20140501|2013-09-29 23:00,30,103.14,103.14,103.14,103.14,1
20140501|2013-11-04 06:30,4,104.16,104.16,104.16,104.16,7
20140501|2013-11-06 22:00,7,104.19,104.19,104.19,104.19,1
20140501|2013-11-07 05:00,7,103.67,103.67,103.67,103.67,1
20140501|2013-11-08 11:00,8,103.7,103.7,103.7,103.7,4
20140501|2013-11-11 05:00,11,104.11,104.11,104.1,104.1,5
20140501|2013-11-11 10:30,11,104.63,104.63,104.63,104.63,1
20140501|2013-11-14 10:00,14,106.84,106.84,106.84,106.84,1
20140501|2013-11-14 13:00,14,106.85,106.85,106.83,106.84,9
20140501|2013-11-15 06:00,15,106.4,106.4,106.4,106.4,1
20140501|2013-11-18 13:00,18,106.82,106.82,106.82,106.82,1
20140501|2013-11-18 13:30,18,106.95,106.95,106.95,106.95,1
20140501|2013-11-19 13:00,19,105.79,105.79,105.79,105.79,1
20140501|2013-11-21 09:00,21,106.64,106.64,106.64,106.64,2
20140501|2013-11-22 08:00,22,109.36,109.36,109.36,109.36,4
20140501|2013-11-22 08:30,22,108.24,108.24,108.21,108.21,2
20140501|2013-11-22 11:00,22,108.93,108.93,108.93,108.93,1
20140501|2013-11-22 11:30,22,109.02,109.08,109.02,109.08,4
20140501|2013-11-25 14:30,25,109.22,109.22,109.22,109.22,1
20140501|2013-11-29 10:30,29,109.57,109.57,109.57,109.57,2
20140501|2013-11-29 12:00,29,108.9,108.9,108.9,108.9,1
20140501|2013-12-02 09:00,2,109.21,109.21,109.21,109.21,1
20140501|2013-12-02 10:00,2,109.42,109.42,109.4,109.4,17
20140501|2013-12-02 10:30,2,109.93,110.42,109.93,110.42,18
20140501|2013-12-02 11:30,2,110.48,110.48,110.48,110.48,2
20140501|2013-12-02 14:30,2,110.02,110.02,110.02,110.02,1
20140501|2013-12-03 06:00,3,110,110,110,110,2
20140501|2013-12-03 08:30,3,110.47,110.47,110.47,110.47,2
20140501|2013-12-03 09:30,3,110.87,111.08,110.87,111.08,3
20140501|2013-12-03 10:30,3,111.03,111.07,111.02,111.07,13
20140501|2013-12-04 07:00,4,110.44,110.44,110.44,110.44,1
20140501|2013-12-04 10:00,4,110.96,111.23,110.91,111.17,15
20140501|2013-12-04 10:30,4,111.2,111.28,111,111.07,15
20140501|2013-12-05 12:00,5,109.67,109.67,109.67,109.67,1
20140501|2013-12-06 02:00,6,109.81,109.81,109.81,109.81,1
20140501|2013-12-06 03:00,6,110.03,110.03,110.03,110.03,1
20140501|2013-12-06 08:00,6,110.34,110.34,110.07,110.07,2
20140501|2013-12-06 10:00,6,109.97,109.97,109.97,109.97,1
20140501|2013-12-06 13:00,6,110.3,110.3,110.3,110.3,1
20140501|2013-12-06 15:00,6,110.38,110.38,110.38,110.38,1
20140501|2013-12-09 01:00,9,110.4,110.4,110.4,110.4,1
20140501|2013-12-09 10:30,9,109.12,109.12,109.12,109.12,1
20140501|2013-12-09 12:30,9,108.95,108.95,108.95,108.95,1
20140501|2013-12-09 13:00,9,108.98,108.98,108.63,108.63,2
20140501|2013-12-10 06:30,10,109.13,109.13,109.13,109.13,1
20140501|2013-12-10 07:00,10,108.86,109.04,108.86,109.04,3
20140501|2013-12-10 07:30,10,108.8,108.8,108.74,108.74,2
20140501|2013-12-10 08:00,10,108.53,108.53,108.53,108.53,1
20140501|2013-12-10 08:30,10,108.46,108.52,108.46,108.52,2
20140501|2013-12-10 09:00,10,108.47,108.47,108.47,108.47,2
20140501|2013-12-10 09:30,10,108.25,108.25,108.25,108.25,1
20140501|2013-12-10 11:00,10,108.23,108.7,108.23,108.7,8
20140501|2013-12-10 12:00,10,108.48,108.48,108.48,108.48,1
20140501|2013-12-11 04:00,11,108.5,108.5,108.47,108.47,2
20140501|2013-12-11 04:30,11,108.31,108.39,108.31,108.33,4
20140501|2013-12-11 05:30,11,108.12,108.12,108.1,108.1,3
20140501|2013-12-11 07:00,11,107.92,107.92,107.92,107.92,1
20140501|2013-12-11 07:30,11,108.22,108.22,108.22,108.22,1
20140501|2013-12-11 08:00,11,108.21,108.21,108.21,108.21,1
20140501|2013-12-11 10:00,11,108.78,108.78,108.68,108.68,3
20140501|2013-12-11 12:00,11,108.28,108.28,108.28,108.28,1
20140501|2013-12-11 13:00,11,108.59,108.78,108.59,108.78,4
20140501|2013-12-12 03:00,12,108.75,108.75,108.75,108.75,1
20140501|2013-12-12 04:00,12,108.67,108.67,108.67,108.67,1
20140501|2013-12-12 05:00,12,108.74,108.74,108.74,108.74,1
20140501|2013-12-12 07:00,12,108.65,108.65,108.65,108.65,1
20140501|2013-12-12 08:00,12,108.68,108.68,108.16,108.16,5
20140501|2013-12-12 09:00,12,108,108,107.97,107.97,2
20140501|2013-12-12 13:00,12,107.7,107.7,107.7,107.7,1
20140501|2013-12-13 04:30,13,107.61,107.61,107.61,107.61,1
20140501|2013-12-13 05:00,13,107.44,107.58,107.44,107.58,5
20140501|2013-12-13 06:30,13,107.39,107.39,107.39,107.39,1
20140501|2013-12-13 07:00,13,107.46,107.46,107.46,107.46,1
20140501|2013-12-13 07:30,13,107.32,107.32,107.26,107.26,5
20140501|2013-12-13 09:00,13,107.4,107.43,107.37,107.37,3
20140501|2013-12-13 09:30,13,107.05,107.05,107.04,107.04,2
20140501|2013-12-13 10:00,13,107.02,107.02,107.02,107.02,1
20140501|2013-12-13 10:30,13,107.11,107.17,107.11,107.17,5
20140501|2013-12-13 11:30,13,107.6,107.6,107.6,107.6,1
20140501|2013-12-16 02:30,16,108.05,108.05,108.05,108.05,2
20140501|2013-12-16 03:30,16,108.39,108.39,108.39,108.39,2
20140501|2013-12-16 04:00,16,108.55,108.57,108.47,108.57,4
20140501|2013-12-16 04:30,16,108.52,108.66,108.52,108.66,2
20140501|2013-12-16 05:00,16,108.66,108.66,108.66,108.66,1
20140501|2013-12-16 05:30,16,108.59,108.59,108.59,108.59,1
20140501|2013-12-16 06:30,16,109.02,109.39,108.95,109.37,11
20140501|2013-12-16 07:00,16,109.32,109.32,109.25,109.25,2
20140501|2013-12-16 07:30,16,109.24,109.25,109.05,109.05,5
20140501|2013-12-16 08:00,16,109.11,109.12,108.86,108.86,7
20140501|2013-12-16 08:30,16,108.91,108.91,108.8,108.9,4
20140501|2013-12-16 09:00,16,108.6,108.65,108.6,108.65,3
20140501|2013-12-16 09:30,16,108.89,108.94,108.89,108.94,2
20140501|2013-12-16 10:00,16,108.79,109.01,108.74,108.88,11
20140501|2013-12-16 10:30,16,108.92,108.92,108.92,108.92,1
20140501|2013-12-16 11:00,16,109.06,109.06,109.05,109.05,2
20140501|2013-12-16 12:00,16,108.81,108.81,108.81,108.81,1
20140501|2013-12-16 13:00,16,108.83,108.83,108.51,108.51,6
20140501|2013-12-16 13:30,16,108.53,108.53,108.44,108.44,3
20140501|2013-12-16 14:00,16,108.18,108.18,108.15,108.15,2
20140501|2013-12-16 14:30,16,108.18,108.18,108.18,108.18,1
20140501|2013-12-17 02:30,17,108.23,108.23,108.23,108.23,1
20140501|2013-12-17 03:00,17,108.14,108.14,107.94,107.94,5
20140501|2013-12-17 04:00,17,107.9,107.9,107.9,107.9,1
20140501|2013-12-17 08:00,17,107.96,107.96,107.77,107.77,5
20140501|2013-12-17 08:30,17,107.95,108.11,107.95,108.11,5
20140501|2013-12-17 09:00,17,108.17,108.17,107.91,107.95,5
20140501|2013-12-17 09:30,17,107.85,107.91,107.82,107.82,4
20140501|2013-12-17 10:00,17,107.81,107.81,107.68,107.68,2
20140501|2013-12-17 10:30,17,107.82,107.82,107.82,107.82,1
20140501|2013-12-17 11:30,17,107.62,107.62,107.55,107.6,3
20140501|2013-12-17 12:30,17,107.79,107.79,107.79,107.79,1
20140501|2013-12-17 13:00,17,107.71,107.71,107.71,107.71,2
20140501|2013-12-18 03:00,18,107.47,107.47,107.28,107.29,6
20140501|2013-12-18 03:30,18,107.26,107.28,107.17,107.23,4
20140501|2013-12-18 04:00,18,107.38,107.53,107.38,107.53,3
20140501|2013-12-18 04:30,18,107.69,107.69,107.69,107.69,1
20140501|2013-12-18 08:00,18,107.64,107.64,107.64,107.64,1
20140501|2013-12-18 08:30,18,108.05,108.05,108.05,108.05,1
20140501|2013-12-18 09:30,18,107.87,108.46,107.87,108.46,8
20140501|2013-12-18 10:00,18,108.56,108.8,108.49,108.52,9
20140501|2013-12-18 11:00,18,108.64,108.64,108.64,108.64,1
20140501|2013-12-18 12:00,18,108.48,108.48,108.48,108.48,2
20140501|2013-12-18 13:00,18,108.42,108.6,108.34,108.6,6
20140501|2013-12-18 14:30,18,108.55,108.55,108.55,108.55,1
20140501|2013-12-19 02:00,19,108.27,108.27,108.27,108.27,1
20140501|2013-12-19 03:00,19,108.73,108.73,108.73,108.73,1
20140501|2013-12-19 04:00,19,108.61,108.61,108.61,108.61,1
20140501|2013-12-19 05:00,19,108.59,108.59,108.59,108.59,1
20140501|2013-12-19 06:00,19,108.72,108.72,108.72,108.72,1
20140501|2013-12-19 06:30,19,109.09,109.3,109.02,109.3,9
20140501|2013-12-19 07:00,19,109.38,109.38,109.38,109.38,1
20140501|2013-12-19 07:30,19,109,109.04,108.61,108.61,8
20140501|2013-12-19 08:00,19,108.65,108.72,108.65,108.72,3
20140501|2013-12-19 08:30,19,108.92,109.24,108.92,109.11,5
20140501|2013-12-19 10:00,19,109.34,109.43,109.34,109.43,2
20140501|2013-12-19 10:30,19,109.43,109.43,109.43,109.43,3
20140501|2013-12-19 11:00,19,109.28,109.28,109.25,109.25,2
20140501|2013-12-19 11:30,19,109.36,109.36,109.3,109.3,3
20140501|2013-12-19 12:00,19,109.19,109.19,109.19,109.19,1
20140501|2013-12-19 12:30,19,109.18,109.18,109.18,109.18,2
20140501|2013-12-19 13:00,19,109.37,109.37,109.2,109.25,5
20140501|2013-12-19 13:30,19,109.14,109.14,109.14,109.14,1
20140501|2013-12-19 14:00,19,109.13,109.13,109.13,109.13,2
20140501|2013-12-19 14:30,19,109.12,109.12,109.11,109.11,2
20140501|2013-12-20 03:30,20,109.33,109.33,109.33,109.33,1
20140501|2013-12-20 05:00,20,109.28,109.28,109.28,109.28,1
20140501|2013-12-20 05:30,20,109.34,109.46,109.34,109.46,3
20140501|2013-12-20 06:00,20,109.42,109.42,109.42,109.42,1
20140501|2013-12-20 06:30,20,109.63,109.67,109.63,109.67,2
20140501|2013-12-20 07:00,20,109.52,109.52,109.52,109.52,1
20140501|2013-12-20 08:00,20,109.69,109.72,109.69,109.72,2
20140501|2013-12-20 09:00,20,109.78,109.78,109.78,109.78,2
20140501|2013-12-20 09:30,20,109.93,110.11,109.93,110.11,6
20140501|2013-12-20 10:00,20,110.06,110.06,110.06,110.06,1
20140501|2013-12-20 10:30,20,110.05,110.05,110.05,110.05,1
20140501|2013-12-20 11:00,20,110.21,110.21,110.2,110.2,2
20140501|2013-12-20 11:30,20,110.3,110.3,110.21,110.29,5
20140501|2013-12-20 12:00,20,110.32,110.32,110.32,110.32,1
20140501|2013-12-23 04:00,23,110.16,110.16,110.16,110.16,1
20140501|2013-12-23 08:00,23,110.7,110.7,110.7,110.7,1
20140501|2013-12-23 08:30,23,110.58,110.58,110.58,110.58,1
20140501|2013-12-23 09:00,23,110.53,110.53,110.53,110.53,1
20140501|2013-12-23 10:00,23,110.61,110.62,110.61,110.62,2
20140501|2013-12-23 10:30,23,110.57,110.57,110.57,110.57,1
20140501|2013-12-23 11:00,23,110.51,110.56,110.51,110.56,2
20140501|2013-12-23 12:00,23,110.47,110.47,110.47,110.47,1
20140501|2013-12-23 12:30,23,110.42,110.46,110.42,110.46,3
20140501|2013-12-23 13:00,23,110.42,110.47,110.42,110.46,6
20140501|2013-12-23 13:30,23,110.5,110.5,110.5,110.5,2
20140501|2013-12-24 04:00,24,110.81,110.82,110.79,110.79,3
20140501|2013-12-24 06:00,24,110.68,110.68,110.68,110.68,1
20140501|2013-12-24 07:00,24,110.66,110.66,110.66,110.66,1
20140501|2013-12-24 08:30,24,110.91,110.91,110.91,110.91,1
20140501|2013-12-24 09:30,24,110.87,110.87,110.87,110.87,2
20140501|2013-12-24 12:00,24,110.87,110.87,110.83,110.83,2
20140501|2013-12-26 10:00,26,110.92,110.97,110.92,110.94,3
20140501|2013-12-26 13:30,26,110.9,110.9,110.9,110.9,1
20140501|2013-12-27 02:00,27,110.81,110.81,110.81,110.81,1
20140501|2013-12-27 09:00,27,110.89,110.89,110.89,110.89,1
20140501|2013-12-27 09:30,27,111.06,111.49,111.06,111.49,7
20140501|2013-12-27 10:00,27,111.5,111.58,111.24,111.24,14
20140501|2013-12-27 10:30,27,111.26,111.26,110.62,110.62,9
20140501|2013-12-27 11:00,27,110.82,110.82,110.82,110.82,1
20140501|2013-12-27 11:30,27,111.3,111.3,111.3,111.3,1
20140501|2013-12-27 12:00,27,111.08,111.14,111.08,111.14,2
20140501|2013-12-27 12:30,27,111.07,111.07,111.03,111.03,3
20140501|2013-12-30 06:00,30,110.83,110.83,110.68,110.69,4
20140501|2013-12-30 07:00,30,110.43,110.43,110.08,110.17,4
20140501|2013-12-30 08:00,30,110.32,110.51,110.32,110.51,2
20140501|2013-12-30 08:30,30,110.49,110.5,110.35,110.35,18
20140501|2013-12-30 10:00,30,110.15,110.15,110.15,110.15,1
20140501|2013-12-30 10:30,30,110.18,110.2,110.18,110.18,12
20140501|2013-12-30 11:00,30,110.14,110.14,110.14,110.14,1
20140501|2013-12-30 11:30,30,110.15,110.15,110.15,110.15,1
20140501|2013-12-30 12:30,30,110.33,110.33,110.33,110.33,1
20140501|2013-12-30 13:00,30,110.24,110.37,110.24,110.37,2
20140501|2013-12-30 14:00,30,110.16,110.19,110.16,110.19,2
20140501|2013-12-30 22:00,31,110.42,110.42,110.42,110.42,1
20140501|2013-12-31 03:00,31,110.48,110.48,110.48,110.48,1
20140501|2013-12-31 04:30,31,110.39,110.39,110.39,110.39,1
20140501|2013-12-31 05:00,31,110.4,110.4,110.4,110.4,1
20140501|2013-12-31 06:00,31,110.1,110.1,110.1,110.1,1
20140501|2013-12-31 07:30,31,110.05,110.06,110.05,110.05,19
20140501|2013-12-31 08:00,31,109.67,109.77,109.62,109.77,3
20140501|2013-12-31 08:30,31,109.66,109.69,109.66,109.67,3
20140501|2013-12-31 12:00,31,109.92,109.92,109.92,109.92,1
20140501|2013-12-31 12:30,31,109.82,109.82,109.82,109.82,1
20140501|2013-12-31 13:00,31,109.7,110.03,109.7,110.03,7
20140501|2014-01-02 07:30,2,108.76,108.76,108.76,108.76,1
20140501|2014-01-02 08:00,2,108.82,108.94,108.82,108.82,4
20140501|2014-01-02 08:30,2,108.69,108.69,108.69,108.69,1
20140501|2014-01-02 09:00,2,108.76,108.76,108.14,108.14,4
20140501|2014-01-02 10:00,2,108.32,108.32,107.81,107.91,23
20140501|2014-01-02 11:30,2,107.68,107.68,107.68,107.68,1
20140501|2014-01-02 12:00,2,107.57,107.57,107.52,107.52,2
20140501|2014-01-02 12:30,2,107.51,107.51,107.51,107.51,1
20140501|2014-01-02 13:00,2,107.51,107.51,107.15,107.15,3
20140501|2014-01-02 13:30,2,107.14,107.14,107.1,107.11,4
20140501|2014-01-03 02:30,3,107.68,107.68,107.68,107.68,1
20140501|2014-01-03 03:30,3,107.59,107.59,107.59,107.59,1
20140501|2014-01-03 04:00,3,107.31,107.31,107.31,107.31,1
20140501|2014-01-03 06:00,3,107.22,107.22,107.18,107.18,10
20140501|2014-01-03 07:00,3,107.05,107.05,106.82,106.82,3
20140501|2014-01-03 07:30,3,106.92,106.92,106.9,106.9,3
20140501|2014-01-03 08:00,3,107.08,107.15,106.85,107.15,9
20140501|2014-01-03 09:00,3,106.85,106.91,106.85,106.91,2
20140501|2014-01-03 09:30,3,106.74,106.74,106.24,106.24,6
20140501|2014-01-03 10:00,3,106.15,106.15,106.09,106.09,2
20140501|2014-01-03 10:30,3,105.96,105.96,105.96,105.96,1
20140501|2014-01-03 11:00,3,106,106.08,106,106.03,3
20140501|2014-01-03 12:00,3,106,106,106,106,1
20140501|2014-01-03 13:00,3,105.88,105.88,105.82,105.88,3
20140501|2014-01-06 02:00,6,106.42,106.42,106.42,106.42,1
20140501|2014-01-06 03:00,6,106.54,106.54,106.54,106.54,1
20140501|2014-01-06 04:00,6,106.72,106.94,106.72,106.94,2
20140501|2014-01-06 04:30,6,106.95,106.95,106.95,106.95,1
20140501|2014-01-06 07:00,6,106.89,106.89,106.89,106.89,1
20140501|2014-01-06 07:30,6,106.68,106.83,106.68,106.83,4
20140501|2014-01-06 08:30,6,106.4,106.42,106.4,106.42,2
20140501|2014-01-06 09:00,6,106.24,106.25,106.24,106.25,2
20140501|2014-01-06 09:30,6,106.36,106.36,106.36,106.36,1
20140501|2014-01-06 10:00,6,106.4,106.4,106.19,106.19,4
20140501|2014-01-06 10:30,6,105.9,105.9,105.9,105.9,1
20140501|2014-01-06 11:00,6,106.14,106.14,106.14,106.14,1
20140501|2014-01-06 13:00,6,105.99,105.99,105.74,105.82,42
20140501|2014-01-06 13:30,6,106.2,106.23,106.2,106.23,2
20140501|2014-01-07 05:30,7,106.5,106.5,106.5,106.5,1
20140501|2014-01-07 08:30,7,106.08,106.29,106.08,106.29,3
20140501|2014-01-07 09:30,7,106.29,106.36,106.29,106.36,2
20140501|2014-01-07 10:00,7,106.18,106.18,106.14,106.14,2
20140501|2014-01-07 10:30,7,106.51,106.61,106.51,106.61,2
20140501|2014-01-07 13:30,7,106.36,106.37,106.36,106.37,2
20140501|2014-01-07 14:00,7,106.44,106.44,106.37,106.4,20
20140501|2014-01-07 14:30,7,106.41,106.41,106.41,106.41,2
20140501|2014-01-08 04:30,8,106.46,106.46,106.46,106.46,1
20140501|2014-01-08 05:30,8,106.69,106.69,106.69,106.69,2
20140501|2014-01-08 08:30,8,106.51,106.51,106.51,106.51,1
20140501|2014-01-08 09:00,8,106.45,106.45,106.45,106.45,1
20140501|2014-01-08 09:30,8,106.12,106.3,106.12,106.3,3
20140501|2014-01-08 10:30,8,106.43,106.59,106.43,106.57,3
20140501|2014-01-08 11:00,8,106.58,106.58,106.58,106.58,1
20140501|2014-01-08 12:00,8,106.33,106.33,106.33,106.33,2
20140501|2014-01-08 12:30,8,106.21,106.21,106.2,106.21,3
20140501|2014-01-08 13:00,8,106.2,106.2,106.2,106.2,1
20140501|2014-01-08 13:30,8,106.22,106.22,106.18,106.18,3
20140501|2014-01-08 14:30,8,106.22,106.22,106.22,106.22,1
20140501|2014-01-09 05:30,9,106.73,106.73,106.73,106.73,1
20140501|2014-01-09 06:00,9,106.66,106.89,106.66,106.89,2
20140501|2014-01-09 07:30,9,106.84,106.84,106.84,106.84,1
20140501|2014-01-09 08:30,9,106.59,106.59,106.59,106.59,1
20140501|2014-01-09 09:30,9,106.39,106.4,106.39,106.4,2
20140501|2014-01-09 10:00,9,106.3,106.3,106.16,106.16,3
20140501|2014-01-09 10:30,9,106.06,106.06,106.06,106.06,1
20140501|2014-01-09 11:00,9,106.01,106.01,105.85,105.85,5
20140501|2014-01-09 12:30,9,105.7,105.7,105.7,105.7,1
20140501|2014-01-09 13:00,9,105.51,105.57,105.25,105.29,6
20140501|2014-01-09 13:30,9,105.37,105.58,105.37,105.58,3
20140501|2014-01-09 14:00,9,105.38,105.45,105.38,105.45,2
20140501|2014-01-10 01:00,10,105.79,105.79,105.79,105.79,1
20140501|2014-01-10 02:00,10,105.95,105.95,105.89,105.89,2
20140501|2014-01-10 05:00,10,105.83,105.83,105.83,105.83,2
20140501|2014-01-10 09:30,10,105.13,105.13,105.13,105.13,1
20140501|2014-01-10 10:00,10,105.14,105.14,105.14,105.14,1
20140501|2014-01-10 10:30,10,105.28,105.5,105.28,105.5,6
20140501|2014-01-10 11:00,10,105.7,105.7,105.66,105.68,4
20140501|2014-01-10 11:30,10,105.82,106.01,105.82,106.01,13
20140501|2014-01-10 12:00,10,105.91,105.91,105.76,105.86,5
20140501|2014-01-10 12:30,10,105.6,105.6,105.48,105.54,3
20140501|2014-01-10 13:00,10,105.42,105.83,105.37,105.83,15
20140501|2014-01-10 13:30,10,105.99,105.99,105.91,105.95,3
20140501|2014-01-10 14:00,10,105.91,105.99,105.91,105.99,9
20140501|2014-01-13 01:30,13,105.85,105.86,105.85,105.86,2
20140501|2014-01-13 03:00,13,105.7,105.72,105.7,105.72,2
20140501|2014-01-13 04:30,13,105.46,105.46,105.45,105.45,3
20140501|2014-01-13 07:30,13,105.74,105.74,105.56,105.56,2
20140501|2014-01-13 08:00,13,105.52,105.72,105.52,105.72,5
20140501|2014-01-13 08:30,13,105.8,105.8,105.74,105.74,3
20140501|2014-01-13 09:30,13,105.91,105.91,105.86,105.86,2
20140501|2014-01-13 10:30,13,105.53,105.53,105.53,105.53,1
20140501|2014-01-13 11:00,13,105.57,105.79,105.57,105.79,3
20140501|2014-01-13 12:00,13,105.38,105.38,105.38,105.38,1
20140501|2014-01-13 12:30,13,105.36,105.36,105.36,105.36,1
20140501|2014-01-13 13:00,13,105.32,105.4,105.32,105.37,3
20140501|2014-01-13 13:30,13,105.17,105.17,105.16,105.16,2
20140501|2014-01-14 02:00,14,105.16,105.19,105.16,105.19,2
20140501|2014-01-14 03:00,14,105.43,105.45,105.43,105.45,2
20140501|2014-01-14 03:30,14,105.53,105.53,105.46,105.46,3
20140501|2014-01-14 05:00,14,105.18,105.18,105.18,105.18,1
20140501|2014-01-14 06:30,14,105.06,105.07,105.06,105.07,3
20140501|2014-01-14 09:00,14,105.19,105.3,105.19,105.29,6
20140501|2014-01-14 09:30,14,105.01,105.01,104.93,104.93,2
20140501|2014-01-14 10:00,14,104.76,104.77,104.64,104.64,3
20140501|2014-01-14 10:30,14,104.96,104.96,104.96,104.96,1
20140501|2014-01-14 11:00,14,105.12,105.12,105,105,2
20140501|2014-01-14 12:30,14,104.89,104.89,104.86,104.86,2
20140501|2014-01-14 13:00,14,104.99,105.11,104.99,105.11,2
20140501|2014-01-14 13:30,14,104.88,104.88,104.88,104.88,1
20140501|2014-01-14 14:30,14,104.75,104.75,104.75,104.75,1
20140501|2014-01-15 04:00,15,104.92,104.92,104.9,104.9,5
20140501|2014-01-15 04:30,15,104.61,104.65,104.61,104.65,3
20140501|2014-01-15 05:00,15,104.61,104.61,104.56,104.56,2
20140501|2014-01-15 07:00,15,104.84,104.86,104.84,104.86,2
20140501|2014-01-15 07:30,15,104.92,104.92,104.92,104.92,1
20140501|2014-01-15 08:00,15,104.91,104.97,104.91,104.97,3
20140501|2014-01-15 08:30,15,105.24,105.24,105.23,105.23,2
20140501|2014-01-15 09:00,15,105.26,105.26,105.26,105.26,1
20140501|2014-01-15 09:30,15,105.59,105.87,105.5,105.76,7
20140501|2014-01-15 10:00,15,105.86,106.04,105.84,106.01,10
20140501|2014-01-15 10:30,15,105.95,105.98,105.68,105.74,6
20140501|2014-01-15 13:00,15,105.55,105.67,105.55,105.67,3
20140501|2014-01-15 13:30,15,105.64,105.64,105.64,105.64,1
20140501|2014-01-16 02:00,16,105.34,105.34,105.34,105.34,1
20140501|2014-01-16 02:30,16,104.98,104.98,104.98,104.98,1
20140501|2014-01-16 03:00,16,105.08,105.16,105.08,105.16,2
20140501|2014-01-16 03:30,16,105.17,105.47,105.17,105.32,16
20140501|2014-01-16 04:00,16,105.33,105.58,105.33,105.58,3
20140501|2014-01-16 04:30,16,105.71,105.72,105.5,105.5,5
20140501|2014-01-16 05:00,16,105.5,105.5,105.5,105.5,1
20140501|2014-01-16 05:30,16,105.46,105.46,105.36,105.36,2
20140501|2014-01-16 06:00,16,105.34,105.34,105.22,105.22,3
20140501|2014-01-16 06:30,16,105.33,105.33,105.3,105.3,3
20140501|2014-01-16 07:00,16,105.31,105.31,105.2,105.2,2
20140501|2014-01-16 07:30,16,105.19,105.22,105.19,105.22,2
20140501|2014-01-16 08:00,16,105.27,105.35,105.13,105.35,4
20140501|2014-01-16 08:30,16,105.3,105.3,105.22,105.22,2
20140501|2014-01-16 09:00,16,105.26,105.26,105.23,105.23,2
20140501|2014-01-16 09:30,16,105.22,105.22,105.22,105.22,1
20140501|2014-01-16 10:00,16,105.27,105.33,105.22,105.33,4
20140501|2014-01-16 10:30,16,105.39,105.39,105.31,105.31,2
20140501|2014-01-16 11:00,16,105.25,105.27,105.25,105.27,2
20140501|2014-01-16 11:30,16,105.29,105.29,105.29,105.29,1
20140501|2014-01-16 12:00,16,105.32,105.32,105.32,105.32,1
20140501|2014-01-16 12:30,16,105.28,105.51,105.28,105.51,7
20140501|2014-01-16 13:00,16,105.49,105.49,105.02,105.02,8
20140501|2014-01-16 13:30,16,104.85,104.85,104.85,104.85,1
20140501|2014-01-17 03:00,17,105.18,105.2,105.05,105.07,18
20140501|2014-01-17 03:30,17,105.14,105.21,105.08,105.08,7
20140501|2014-01-17 04:30,17,105.25,105.25,105.24,105.24,2
20140501|2014-01-17 05:00,17,105,105,104.98,104.98,2
20140501|2014-01-17 05:30,17,104.99,104.99,104.99,104.99,1
20140501|2014-01-17 06:00,17,105.06,105.06,105.06,105.06,1
20140501|2014-01-17 06:30,17,105.24,105.43,105.24,105.31,14
20140501|2014-01-17 07:00,17,105.34,105.34,105.34,105.34,1
20140501|2014-01-17 07:30,17,105.44,105.56,105.44,105.54,4
20140501|2014-01-17 08:00,17,105.49,105.49,105.26,105.34,4
20140501|2014-01-17 08:30,17,105.38,105.38,105.32,105.32,3
20140501|2014-01-17 09:00,17,105.32,105.58,105.26,105.58,8
20140501|2014-01-17 10:00,17,105.8,105.9,105.8,105.9,4
20140501|2014-01-17 10:30,17,105.88,105.88,105.69,105.82,3
20140501|2014-01-17 11:00,17,105.84,105.84,105.57,105.57,5
20140501|2014-01-17 11:30,17,105.78,105.78,105.78,105.78,1
20140501|2014-01-17 12:00,17,105.65,105.65,105.65,105.65,1
20140501|2014-01-17 12:30,17,105.79,105.79,105.77,105.77,2
20140501|2014-01-17 13:00,17,105.75,105.78,105.62,105.62,3
20140501|2014-01-20 02:30,21,105.32,105.32,105.32,105.32,1
20140501|2014-01-21 02:00,21,105.81,105.81,105.81,105.81,1
20140501|2014-01-21 02:30,21,105.73,105.73,105.68,105.69,3
20140501|2014-01-21 03:00,21,105.87,106,105.86,106,5
20140501|2014-01-21 03:30,21,106.08,106.08,106.03,106.04,6
20140501|2014-01-21 04:00,21,106.09,106.2,106.09,106.18,4
20140501|2014-01-21 04:30,21,106.2,106.58,106.2,106.49,12
20140501|2014-01-21 05:00,21,106.55,106.61,106.55,106.61,3
20140501|2014-01-21 05:30,21,106.58,106.6,106.58,106.6,12
20140501|2014-01-21 06:00,21,106.56,106.56,106.56,106.56,2
20140501|2014-01-21 06:30,21,106.53,106.55,106.53,106.55,5
20140501|2014-01-21 07:00,21,106.52,106.52,106.52,106.52,1
20140501|2014-01-21 08:00,21,106.43,106.72,106.41,106.72,10
20140501|2014-01-21 09:00,21,106.65,106.65,106.65,106.65,1
20140501|2014-01-21 09:30,21,106.5,106.5,106.5,106.5,9
20140501|2014-01-21 10:00,21,106.45,106.45,106.12,106.12,7
20140501|2014-01-21 10:30,21,106.07,106.07,106.07,106.07,1
20140501|2014-01-21 11:00,21,105.87,105.87,105.74,105.74,3
20140501|2014-01-21 11:30,21,105.9,105.9,105.9,105.9,1
20140501|2014-01-21 12:00,21,105.92,106,105.92,106,2
20140501|2014-01-21 12:30,21,105.94,105.94,105.94,105.94,1
20140501|2014-01-21 13:00,21,105.85,105.85,105.85,105.85,1
20140501|2014-01-21 13:30,21,105.66,105.66,105.66,105.66,1
20140501|2014-01-21 14:30,21,105.7,105.7,105.7,105.7,1
20140501|2014-01-22 02:00,22,106.1,106.1,106.02,106.02,2
20140501|2014-01-22 03:00,22,106.08,106.1,106.08,106.1,2
20140501|2014-01-22 03:30,22,106.05,106.14,106.05,106.13,3
20140501|2014-01-22 04:00,22,106.35,106.36,106.29,106.29,6
20140501|2014-01-22 04:30,22,106.26,106.26,106.16,106.22,7
20140501|2014-01-22 05:00,22,106.15,106.15,106.15,106.15,1
20140501|2014-01-22 05:30,22,106.23,106.23,106.23,106.23,1
20140501|2014-01-22 06:30,22,106.18,106.18,106.18,106.18,1
20140501|2014-01-22 07:00,22,106.19,106.19,106.15,106.15,3
20140501|2014-01-22 07:30,22,106.16,106.16,106.16,106.16,1
20140501|2014-01-22 08:00,22,106.27,106.27,106.27,106.27,1
20140501|2014-01-22 08:30,22,106.27,106.6,106.27,106.6,7
20140501|2014-01-22 09:00,22,106.39,106.41,106.38,106.38,4
20140501|2014-01-22 09:30,22,106.42,106.42,106.42,106.42,1
20140501|2014-01-22 10:00,22,106.14,106.18,106.13,106.18,3
20140501|2014-01-22 10:30,22,106.59,106.6,106.59,106.6,2
20140501|2014-01-22 11:00,22,106.77,106.96,106.7,106.7,8
20140501|2014-01-22 12:30,22,106.86,106.88,106.86,106.88,2
20140501|2014-01-22 13:00,22,106.66,106.85,106.66,106.85,3
20140501|2014-01-22 14:00,22,106.9,106.9,106.9,106.9,1
20140501|2014-01-22 23:30,23,106.76,106.76,106.76,106.76,1
20140501|2014-01-23 02:00,23,106.57,106.57,106.57,106.57,1
20140501|2014-01-23 03:30,23,106.74,106.84,106.74,106.84,3
20140501|2014-01-23 04:00,23,106.83,106.83,106.82,106.82,3
20140501|2014-01-23 04:30,23,106.83,106.83,106.68,106.7,7
20140501|2014-01-23 05:00,23,106.81,106.84,106.81,106.84,3
20140501|2014-01-23 05:30,23,106.88,106.9,106.88,106.9,2
20140501|2014-01-23 06:00,23,106.91,106.91,106.9,106.9,2
20140501|2014-01-23 06:30,23,106.95,106.95,106.69,106.7,7
20140501|2014-01-23 07:00,23,106.72,106.72,106.72,106.72,2
20140501|2014-01-23 08:00,23,106.5,106.55,106.5,106.55,2
20140501|2014-01-23 08:30,23,106.81,106.81,106.67,106.67,2
20140501|2014-01-23 09:00,23,106.66,106.69,106.62,106.62,4
20140501|2014-01-23 09:30,23,106.58,106.58,106.48,106.48,6
20140501|2014-01-23 10:00,23,106.3,106.86,106.3,106.8,9
20140501|2014-01-23 10:30,23,106.79,106.79,106.75,106.75,2
20140501|2014-01-23 11:00,23,106.78,106.88,106.77,106.88,14
20140501|2014-01-23 11:30,23,106.7,106.7,106.51,106.51,2
20140501|2014-01-23 13:00,23,106.72,106.72,106.5,106.5,3
20140501|2014-01-24 02:30,24,106.58,106.58,106.58,106.58,1
20140501|2014-01-24 03:00,24,106.23,106.23,106.08,106.08,2
20140501|2014-01-24 03:30,24,106.05,106.05,105.95,106,9
20140501|2014-01-24 04:00,24,105.88,105.88,105.84,105.84,2
20140501|2014-01-24 04:30,24,105.55,105.55,105.33,105.33,9
20140501|2014-01-24 05:00,24,105.62,105.76,105.59,105.76,5
20140501|2014-01-24 05:30,24,105.68,105.68,105.67,105.67,2
20140501|2014-01-24 06:00,24,105.63,105.63,105.5,105.5,3
20140501|2014-01-24 06:30,24,105.67,105.77,105.67,105.69,3
20140501|2014-01-24 07:30,24,105.68,105.92,105.68,105.92,2
20140501|2014-01-24 08:00,24,106.13,106.31,106.13,106.31,4
20140501|2014-01-24 08:30,24,106.08,106.08,106.08,106.08,1
20140501|2014-01-24 09:00,24,105.84,105.84,105.84,105.84,1
20140501|2014-01-24 09:30,24,106.11,106.28,106.11,106.28,5
20140501|2014-01-24 10:00,24,106.22,106.26,106.22,106.26,2
20140501|2014-01-24 10:30,24,106.3,106.3,106.15,106.15,3
20140501|2014-01-24 11:00,24,106.22,106.27,106.17,106.27,3
20140501|2014-01-24 11:30,24,106.39,106.77,106.39,106.74,8
20140501|2014-01-24 12:00,24,106.62,106.62,106.6,106.6,2
20140501|2014-01-24 13:00,24,106.71,106.79,106.67,106.67,10
20140501|2014-01-27 02:00,27,106.6,106.6,106.58,106.58,2
20140501|2014-01-27 02:30,27,106.36,106.36,106.36,106.36,1
20140501|2014-01-27 03:00,27,106.35,106.35,106.35,106.35,2
20140501|2014-01-27 03:30,27,106.49,106.49,106.49,106.49,4
20140501|2014-01-27 04:00,27,106.52,106.53,106.46,106.47,4
20140501|2014-01-27 07:00,27,106.18,106.18,106.18,106.18,1
20140501|2014-01-27 09:00,27,106.35,106.35,106.35,106.35,1
20140501|2014-01-27 09:30,27,106.24,106.24,106.24,106.24,1
20140501|2014-01-27 10:00,27,105.95,105.95,105.95,105.95,6
20140501|2014-01-28 02:00,28,106.05,106.05,106.05,106.05,1
20140501|2014-01-28 05:00,28,106.11,106.14,106.02,106.02,10
20140501|2014-01-28 05:30,28,106.01,106.01,105.99,105.99,3
20140501|2014-01-28 07:00,28,105.99,105.99,105.99,105.99,1
20140501|2014-01-28 08:30,28,106.36,106.36,106.35,106.35,5
20140501|2014-01-28 09:00,28,106.66,106.71,106.66,106.71,2
20140501|2014-01-28 10:30,28,106.44,106.44,106.44,106.44,1
20140501|2014-01-28 11:00,28,106.41,106.41,106.41,106.41,1
20140501|2014-01-29 02:00,29,106.59,106.59,106.56,106.56,3
20140501|2014-01-29 02:30,29,106.64,106.64,106.6,106.6,4
20140501|2014-01-29 03:00,29,106.5,106.53,106.5,106.53,2
20140501|2014-01-29 03:30,29,106.33,106.33,106.33,106.33,2
20140501|2014-01-29 07:00,29,106.78,106.78,106.78,106.78,1
20140501|2014-01-29 08:30,29,106.25,106.25,106.25,106.25,3
20140501|2014-01-29 09:00,29,106.2,106.2,106.19,106.19,6
20140501|2014-01-30 02:00,30,106.72,106.73,106.72,106.73,3
20140501|2014-01-30 03:00,30,106.81,106.82,106.79,106.82,3
20140501|2014-01-30 03:30,30,106.97,107.12,106.97,107.12,2
20140501|2014-01-30 04:00,30,107.1,107.16,107,107,5
20140501|2014-01-30 04:30,30,106.92,106.92,106.92,106.92,1
20140501|2014-01-30 05:00,30,106.84,106.84,106.84,106.84,1
20140501|2014-01-30 06:00,30,106.89,106.91,106.89,106.91,2
20140501|2014-01-30 06:30,30,106.79,106.79,106.79,106.79,1
20140501|2014-01-30 08:30,30,106.97,106.97,106.97,106.97,1
20140501|2014-01-30 09:00,30,106.79,106.79,106.79,106.79,1
20140501|2014-01-30 09:30,30,106.8,106.83,106.8,106.83,2
20140501|2014-01-30 10:30,30,106.92,106.92,106.92,106.92,1
20140501|2014-01-31 02:00,31,106.44,106.45,106.44,106.45,3
20140501|2014-01-31 03:00,31,106.68,106.68,106.61,106.66,10
20140501|2014-01-31 03:30,31,106.73,106.73,106.68,106.68,3
20140501|2014-01-31 04:00,31,106.77,106.77,106.52,106.52,4
20140501|2014-01-31 05:30,31,106.37,106.37,106.37,106.37,2
20140501|2014-01-31 06:00,31,105.93,105.93,105.85,105.85,2
20140501|2014-01-31 07:00,31,105.94,105.94,105.94,105.94,1
20140501|2014-01-31 09:00,31,106.57,106.58,106.57,106.58,2
20140501|2014-01-31 10:00,31,106.46,106.47,106.46,106.47,3
20140501|2014-01-31 12:00,31,106.17,106.17,106.17,106.17,5
20140501|2014-01-31 13:00,31,105.57,105.6,105.4,105.4,7
20140501|2014-02-02 19:00,3,105.03,105.03,105.03,105.03,1
20140501|2014-02-03 02:00,3,105.56,105.56,105.08,105.08,4
20140501|2014-02-03 02:30,3,105.25,105.25,105.16,105.16,2
20140501|2014-02-03 03:00,3,105.16,105.16,104.84,104.84,10
20140501|2014-02-03 03:30,3,104.83,104.87,104.81,104.87,4
20140501|2014-02-03 04:00,3,104.85,104.89,104.84,104.89,3
20140501|2014-02-03 04:30,3,104.98,105,104.92,105,6
20140501|2014-02-03 05:00,3,104.92,105.02,104.92,104.93,4
20140501|2014-02-03 06:00,3,105.09,105.16,105.09,105.16,3
20140501|2014-02-03 08:00,3,104.96,104.96,104.96,104.96,1
20140501|2014-02-03 09:30,3,104.55,104.55,104.55,104.55,2
20140501|2014-02-03 10:00,3,104.55,104.55,104.55,104.55,2
20140501|2014-02-03 11:00,3,105.5,105.5,105.5,105.5,4
20140501|2014-02-03 11:30,3,105.05,105.05,105.05,105.05,1
20140501|2014-02-03 13:00,3,104.55,104.55,104.55,104.55,4
20140501|2014-02-04 02:00,4,104.8,104.84,104.8,104.82,3
20140501|2014-02-04 02:30,4,104.74,104.86,104.74,104.86,2
20140501|2014-02-04 03:00,4,104.82,104.85,104.82,104.85,15
20140501|2014-02-04 04:30,4,104.54,104.6,104.54,104.6,2
20140501|2014-02-04 05:00,4,104.59,104.59,104.59,104.59,1
20140501|2014-02-04 05:30,4,104.49,104.49,104.49,104.49,2
20140501|2014-02-04 07:30,4,104.65,104.65,104.65,104.65,1
20140501|2014-02-04 09:30,4,105.05,105.05,105.05,105.05,10
20140501|2014-02-05 02:00,5,105.05,105.05,105.02,105.04,6
20140501|2014-02-05 02:30,5,105.01,105.01,105.01,105.01,1
20140501|2014-02-05 03:00,5,104.97,105.15,104.97,105.15,8
20140501|2014-02-05 03:30,5,105.3,105.37,105.28,105.34,20
20140501|2014-02-05 04:00,5,105.34,105.34,105.34,105.34,1
20140501|2014-02-05 04:30,5,105.27,105.27,105.27,105.27,1
20140501|2014-02-05 05:00,5,105.23,105.23,105.13,105.13,4
20140501|2014-02-05 05:30,5,105.07,105.07,105.07,105.07,1
20140501|2014-02-05 06:30,5,104.93,104.93,104.93,104.93,1
20140501|2014-02-05 09:00,5,104.87,104.87,104.87,104.87,1
20140501|2014-02-05 09:30,5,105.03,105.04,105.03,105.04,2
20140501|2014-02-05 10:30,5,105.23,105.23,105.23,105.23,2
20140501|2014-02-05 13:30,5,105.26,105.26,105.26,105.26,1
20140501|2014-02-06 01:00,6,105.4,105.4,105.4,105.4,4
20140501|2014-02-06 02:00,6,105.51,105.51,105.51,105.51,1
20140501|2014-02-06 02:30,6,105.36,105.4,105.36,105.4,13
20140501|2014-02-06 03:00,6,105.44,105.54,105.44,105.54,3
20140501|2014-02-06 03:30,6,105.52,105.52,105.52,105.52,1
20140501|2014-02-06 04:00,6,105.63,105.63,105.63,105.63,1
20140501|2014-02-06 04:30,6,105.61,105.61,105.59,105.59,2
20140501|2014-02-06 05:30,6,105.61,105.87,105.61,105.87,4
20140501|2014-02-06 06:00,6,105.99,106.25,105.99,106.06,8
20140501|2014-02-06 06:30,6,106.15,106.18,106.14,106.14,6
20140501|2014-02-06 07:00,6,106.09,106.09,106.09,106.09,1
20140501|2014-02-06 08:00,6,106.23,106.26,106.23,106.26,6
20140501|2014-02-06 09:30,6,106.03,106.03,106.03,106.03,1
20140501|2014-02-06 13:30,6,106.27,106.27,106.27,106.27,2
20140501|2014-02-06 14:00,6,106.26,106.26,106.26,106.26,3
20140501|2014-02-06 14:30,6,106.24,106.27,106.24,106.27,3
20140501|2014-02-06 15:00,6,106.4,106.4,106.4,106.4,4
20140501|2014-02-07 00:30,7,106.42,106.42,106.42,106.42,1
20140501|2014-02-07 02:00,7,106.28,106.28,106.16,106.17,6
20140501|2014-02-07 03:30,7,106.26,106.26,106.26,106.26,1
20140501|2014-02-07 04:00,7,106.13,106.13,106.13,106.13,2
20140501|2014-02-07 04:30,7,106.17,106.17,106.17,106.17,2
20140501|2014-02-07 05:30,7,106.2,106.2,106.2,106.2,1
20140501|2014-02-07 06:00,7,106.21,106.21,106.21,106.21,1
20140501|2014-02-07 07:00,7,106.35,106.35,106.35,106.35,1
20140501|2014-02-07 07:30,7,105.87,105.87,105.87,105.87,2
20140501|2014-02-07 08:00,7,106.55,106.63,106.55,106.6,8
20140501|2014-02-07 09:00,7,106.78,106.78,106.78,106.78,5
20140501|2014-02-07 09:30,7,107.13,107.13,107.13,107.13,2
20140501|2014-02-07 10:30,7,107.07,107.35,107.07,107.35,3
20140501|2014-02-07 11:30,7,107.62,107.76,107.62,107.76,3
20140501|2014-02-07 12:30,7,107.81,107.93,107.81,107.93,3
20140501|2014-02-07 13:00,7,107.91,108.1,107.91,108.1,3
20140501|2014-02-07 14:30,7,108.25,108.25,108.25,108.25,1
20140501|2014-02-10 01:00,10,108.02,108.04,108.02,108.04,5
20140501|2014-02-10 02:00,10,107.74,107.76,107.74,107.76,4
20140501|2014-02-10 02:30,10,107.77,107.77,107.77,107.77,1
20140501|2014-02-10 03:00,10,107.89,107.89,107.89,107.89,1
20140501|2014-02-10 03:30,10,107.85,108.08,107.76,108.02,9
20140501|2014-02-10 04:00,10,108.06,108.2,108.06,108.16,3
20140501|2014-02-10 04:30,10,108.2,108.21,108.15,108.15,6
20140501|2014-02-10 05:00,10,108.2,108.2,108.2,108.2,1
20140501|2014-02-10 05:30,10,108.2,108.22,108.2,108.22,2
20140501|2014-02-10 06:00,10,108.15,108.18,108.15,108.18,3
20140501|2014-02-10 06:30,10,108.14,108.14,108.14,108.14,1
20140501|2014-02-10 08:00,10,108.09,108.09,108.06,108.06,4
20140501|2014-02-10 09:30,10,108.05,108.05,108.03,108.03,3
20140501|2014-02-10 11:30,10,107.92,107.92,107.92,107.92,1
20140501|2014-02-10 13:00,10,107.51,107.6,107.51,107.6,4
20140501|2014-02-10 15:00,10,107.49,107.49,107.49,107.49,1
20140501|2014-02-10 20:00,11,107.64,107.64,107.64,107.64,1
20140501|2014-02-11 02:30,11,107.94,108.11,107.94,108.1,4
20140501|2014-02-11 03:00,11,108.01,108.01,107.93,107.93,4
20140501|2014-02-11 03:30,11,108.03,108.04,108,108,5
20140501|2014-02-11 04:00,11,108.12,108.15,108.1,108.1,3
20140501|2014-02-11 05:00,11,108.06,108.06,108.06,108.06,1
20140501|2014-02-11 05:30,11,108.1,108.1,108.05,108.05,3
20140501|2014-02-11 06:00,11,108.08,108.08,107.82,107.82,8
20140501|2014-02-11 06:30,11,107.8,107.8,107.8,107.8,1
20140501|2014-02-11 07:00,11,107.98,107.98,107.98,107.98,1
20140501|2014-02-11 07:30,11,107.92,107.92,107.92,107.92,1
20140501|2014-02-11 08:00,11,107.79,107.79,107.79,107.79,1
20140501|2014-02-11 08:30,11,107.72,107.72,107.72,107.72,2
20140501|2014-02-11 09:00,11,107.97,108.04,107.93,107.93,4
20140501|2014-02-11 09:30,11,108.08,108.11,107.96,108.11,4
20140501|2014-02-11 10:00,11,108.18,108.18,108.18,108.18,1
20140501|2014-02-11 10:30,11,107.96,107.98,107.91,107.98,4
20140501|2014-02-11 11:00,11,107.97,107.97,107.97,107.97,1
20140501|2014-02-11 12:00,11,108.05,108.07,108.05,108.07,5
20140501|2014-02-11 13:00,11,107.82,107.82,107.82,107.82,1
20140501|2014-02-12 02:00,12,107.89,108.03,107.89,108.03,8
20140501|2014-02-12 02:30,12,108.15,108.15,108.15,108.15,3
20140501|2014-02-12 03:00,12,108.13,108.16,108.02,108.02,5
20140501|2014-02-12 03:30,12,107.99,108.14,107.97,108.13,14
20140501|2014-02-12 04:00,12,108.17,108.23,108.17,108.19,3
20140501|2014-02-12 04:30,12,108.21,108.21,108.09,108.12,5
20140501|2014-02-12 05:00,12,108.07,108.11,108.06,108.1,7
20140501|2014-02-12 05:30,12,107.99,108.06,107.99,108.01,6
20140501|2014-02-12 06:00,12,107.93,108.17,107.93,108.17,10
20140501|2014-02-12 06:30,12,108.13,108.16,108.09,108.09,4
20140501|2014-02-12 07:00,12,108.12,108.21,108.12,108.17,4
20140501|2014-02-12 07:30,12,108.35,108.35,108.35,108.35,4
20140501|2014-02-12 08:00,12,108.35,108.57,108.35,108.49,8
20140501|2014-02-12 08:30,12,108.51,108.55,108.45,108.55,6
20140501|2014-02-12 09:00,12,108.55,108.55,108.5,108.5,6
20140501|2014-02-12 09:30,12,108.33,108.56,108.18,108.47,29
20140501|2014-02-12 10:00,12,108.42,108.42,108.07,108.17,65
20140501|2014-02-12 10:30,12,108.17,108.25,107.84,107.94,33
20140501|2014-02-12 11:00,12,107.98,108.17,107.93,108.08,34
20140501|2014-02-12 11:30,12,108.07,108.23,108.06,108.06,36
20140501|2014-02-12 12:00,12,108.08,108.08,107.99,108.02,6
20140501|2014-02-12 12:30,12,108.02,108.07,108,108.03,6
20140501|2014-02-12 13:00,12,107.98,107.98,107.77,107.95,32
20140501|2014-02-12 14:00,12,107.93,107.93,107.93,107.93,1
20140501|2014-02-12 14:30,12,107.91,107.91,107.91,107.91,1
20140501|2014-02-12 22:00,13,107.69,107.69,107.69,107.69,2
20140501|2014-02-12 22:30,13,107.7,107.7,107.7,107.7,2
20140501|2014-02-13 01:30,13,107.78,107.82,107.74,107.74,8
20140501|2014-02-13 02:00,13,107.66,107.66,107.36,107.36,9
20140501|2014-02-13 02:30,13,107.39,107.51,107.39,107.49,32
20140501|2014-02-13 03:00,13,107.38,107.64,107.38,107.64,11
20140501|2014-02-13 03:30,13,107.65,107.66,107.49,107.49,5
20140501|2014-02-13 04:00,13,107.54,107.6,107.54,107.6,2
20140501|2014-02-13 04:30,13,107.59,107.65,107.59,107.65,3
20140501|2014-02-13 05:00,13,107.73,107.73,107.58,107.58,7
20140501|2014-02-13 05:30,13,107.74,107.75,107.74,107.74,27
20140501|2014-02-13 06:00,13,107.73,107.89,107.73,107.82,14
20140501|2014-02-13 06:30,13,107.78,107.78,107.78,107.78,1
20140501|2014-02-13 07:00,13,107.8,107.84,107.8,107.84,8
20140501|2014-02-13 07:30,13,107.7,107.9,107.68,107.9,42
20140501|2014-02-13 08:00,13,107.9,107.98,107.77,107.88,19
20140501|2014-02-13 08:30,13,107.85,108.02,107.82,107.97,16
20140501|2014-02-13 09:00,13,107.92,108.02,107.87,107.88,38
20140501|2014-02-13 09:30,13,107.91,107.94,107.63,107.65,47
20140501|2014-02-13 10:00,13,107.63,107.97,107.63,107.94,78
20140501|2014-02-13 10:30,13,107.94,108.34,107.86,108.28,74
20140501|2014-02-13 11:00,13,108.26,108.28,108.07,108.17,68
20140501|2014-02-13 11:30,13,108.2,108.22,108.12,108.19,22
20140501|2014-02-13 12:00,13,108.29,108.3,108.18,108.29,18
20140501|2014-02-13 12:30,13,108.26,108.27,108.14,108.14,25
20140501|2014-02-13 13:00,13,108.14,108.27,108.13,108.2,25
20140501|2014-02-13 13:30,13,108.22,108.22,108.22,108.22,1
20140501|2014-02-13 14:00,13,108.18,108.21,108.18,108.21,4
20140501|2014-02-13 20:30,14,108.33,108.33,108.33,108.33,2
20140501|2014-02-13 21:00,14,108.28,108.31,108.23,108.23,8
20140501|2014-02-13 21:30,14,108.19,108.19,108.19,108.19,2
20140501|2014-02-14 02:00,14,107.95,107.95,107.81,107.87,6
20140501|2014-02-14 02:30,14,107.97,107.97,107.93,107.93,5
20140501|2014-02-14 03:00,14,107.92,108,107.92,107.99,7
20140501|2014-02-14 03:30,14,108,108.05,107.96,108.05,26
20140501|2014-02-14 04:00,14,108.09,108.09,107.97,107.97,2
20140501|2014-02-14 04:30,14,108,108,108,108,1
20140501|2014-02-14 05:00,14,108,108,107.94,107.94,7
20140501|2014-02-14 05:30,14,108,108.03,108,108.02,3
20140501|2014-02-14 06:00,14,107.99,107.99,107.99,107.99,1
20140501|2014-02-14 06:30,14,108.01,108.01,108.01,108.01,2
20140501|2014-02-14 07:00,14,108.09,108.16,108.09,108.13,7
20140501|2014-02-14 07:30,14,108.16,108.16,108.12,108.12,4
20140501|2014-02-14 08:00,14,108.12,108.12,107.91,107.93,31
20140501|2014-02-14 08:30,14,107.82,107.82,107.62,107.69,30
20140501|2014-02-14 09:00,14,107.76,107.84,107.76,107.84,14
20140501|2014-02-14 09:30,14,107.95,108.16,107.95,108.08,30
20140501|2014-02-14 10:00,14,108.02,108.05,107.91,107.91,43
20140501|2014-02-14 10:30,14,107.94,108.05,107.94,108.05,16
20140501|2014-02-14 11:00,14,108.1,108.25,108.07,108.25,22
20140501|2014-02-14 11:30,14,108.28,108.45,108.26,108.45,38
20140501|2014-02-14 12:00,14,108.46,108.46,108.35,108.35,22
20140501|2014-02-14 12:30,14,108.37,108.37,108.34,108.34,5
20140501|2014-02-14 13:00,14,108.37,108.93,108.37,108.75,79
20140501|2014-02-14 13:30,14,108.72,108.74,108.7,108.73,7
20140501|2014-02-14 14:00,14,108.67,108.72,108.67,108.72,3
20140501|2014-02-14 14:30,14,108.67,108.67,108.67,108.67,2
20140501|2014-02-16 20:30,18,108.77,108.77,108.77,108.77,2
20140501|2014-02-17 01:00,18,108.81,108.82,108.81,108.82,3
20140501|2014-02-17 02:00,18,108.83,108.9,108.8,108.8,9
20140501|2014-02-17 02:30,18,108.74,108.83,108.73,108.82,23
20140501|2014-02-17 03:00,18,108.83,108.83,108.83,108.83,1
20140501|2014-02-17 03:30,18,108.83,108.83,108.83,108.83,1
20140501|2014-02-17 04:30,18,108.73,108.73,108.73,108.73,3
20140501|2014-02-17 05:30,18,108.54,108.54,108.54,108.54,4
20140501|2014-02-17 07:30,18,108.78,108.85,108.78,108.85,4
20140501|2014-02-17 08:00,18,108.72,108.72,108.72,108.72,1
20140501|2014-02-17 08:30,18,108.73,108.75,108.73,108.75,3
20140501|2014-02-17 09:00,18,108.76,108.76,108.74,108.76,8
20140501|2014-02-17 09:30,18,108.84,108.84,108.82,108.82,2
20140501|2014-02-17 10:00,18,108.56,108.56,108.44,108.45,11
20140501|2014-02-17 10:30,18,108.43,108.76,108.43,108.74,9
20140501|2014-02-17 11:30,18,108.74,108.74,108.74,108.74,1
20140501|2014-02-18 00:30,18,108.75,108.75,108.75,108.75,2
20140501|2014-02-18 01:30,18,108.78,108.78,108.78,108.78,1
20140501|2014-02-18 02:00,18,108.89,108.89,108.81,108.82,10
20140501|2014-02-18 02:30,18,108.82,108.82,108.67,108.67,5
20140501|2014-02-18 03:00,18,108.61,108.72,108.58,108.72,4
20140501|2014-02-18 03:30,18,108.73,108.73,108.73,108.73,2
20140501|2014-02-18 04:30,18,108.93,108.93,108.93,108.93,2
20140501|2014-02-18 05:00,18,108.94,109.06,108.94,109.06,4
20140501|2014-02-18 05:30,18,109.06,109.14,109.02,109.14,9
20140501|2014-02-18 06:00,18,109.14,109.14,109.12,109.12,3
20140501|2014-02-18 07:00,18,109.23,109.47,109.23,109.45,6
20140501|2014-02-18 07:30,18,109.46,109.55,109.46,109.48,24
20140501|2014-02-18 08:00,18,109.43,109.49,109.33,109.33,24
20140501|2014-02-18 08:30,18,109.41,109.45,109.33,109.33,13
20140501|2014-02-18 09:00,18,109.34,109.39,109.2,109.33,43
20140501|2014-02-18 09:30,18,109.37,109.43,109.25,109.35,33
20140501|2014-02-18 10:00,18,109.37,109.49,109.37,109.49,65
20140501|2014-02-18 10:30,18,109.53,109.7,109.51,109.55,91
20140501|2014-02-18 11:00,18,109.56,109.73,109.56,109.68,21
20140501|2014-02-18 11:30,18,109.7,109.74,109.69,109.74,17
20140501|2014-02-18 12:00,18,109.71,109.77,109.65,109.72,20
20140501|2014-02-18 12:30,18,109.69,109.69,109.53,109.56,43
20140501|2014-02-18 13:00,18,109.6,110.19,109.6,110.19,42
20140501|2014-02-18 13:30,18,110.16,110.22,110.11,110.14,15
20140501|2014-02-18 14:00,18,110.13,110.13,110.11,110.11,3
20140501|2014-02-18 14:30,18,110.16,110.17,110.16,110.17,3
20140501|2014-02-18 23:30,19,109.99,109.99,109.99,109.99,1
20140501|2014-02-19 01:00,19,109.94,109.94,109.94,109.94,2
20140501|2014-02-19 02:00,19,109.86,109.86,109.76,109.76,3
20140501|2014-02-19 03:30,19,109.74,109.74,109.74,109.74,1
20140501|2014-02-19 04:00,19,109.78,109.78,109.77,109.77,2
20140501|2014-02-19 04:30,19,109.93,109.93,109.93,109.93,1
20140501|2014-02-19 05:30,19,109.93,109.93,109.93,109.93,2
20140501|2014-02-19 06:00,19,110,110,109.98,109.98,3
20140501|2014-02-19 07:30,19,110.05,110.14,110,110,11
20140501|2014-02-19 08:00,19,109.92,110,109.88,110,18
20140501|2014-02-19 08:30,19,109.98,110.08,109.97,110.03,17
20140501|2014-02-19 09:00,19,110.04,110.46,110.04,110.4,51
20140501|2014-02-19 09:30,19,110.42,110.46,110.31,110.42,40
20140501|2014-02-19 10:00,19,110.43,110.46,110.22,110.22,38
20140501|2014-02-19 10:30,19,110.26,110.26,109.94,109.99,42
20140501|2014-02-19 11:00,19,109.92,110.1,109.92,110.1,17
20140501|2014-02-19 11:30,19,110.03,110.11,110.03,110.1,26
20140501|2014-02-19 12:00,19,110.13,110.2,110.09,110.14,17
20140501|2014-02-19 12:30,19,110.14,110.31,110.05,110.07,29
20140501|2014-02-19 13:00,19,110.15,110.4,110.12,110.12,33
20140501|2014-02-19 13:30,19,110.06,110.11,110.06,110.11,2
20140501|2014-02-19 14:00,19,110.29,110.29,110.29,110.29,2
20140501|2014-02-19 21:30,20,109.58,109.58,109.52,109.52,4
20140501|2014-02-19 22:00,20,109.5,109.5,109.5,109.5,1
20140501|2014-02-20 00:30,20,109.63,109.63,109.63,109.63,2
20140501|2014-02-20 01:30,20,109.77,109.79,109.77,109.79,3
20140501|2014-02-20 02:00,20,109.8,109.8,109.78,109.78,5
20140501|2014-02-20 02:30,20,109.71,109.71,109.58,109.58,4
20140501|2014-02-20 03:00,20,109.53,109.64,109.53,109.6,8
20140501|2014-02-20 03:30,20,109.67,109.67,109.67,109.67,1
20140501|2014-02-20 04:00,20,109.74,109.74,109.64,109.64,3
20140501|2014-02-20 04:30,20,109.59,109.59,109.59,109.59,1
20140501|2014-02-20 06:00,20,109.66,109.66,109.55,109.55,3
20140501|2014-02-20 06:30,20,109.52,109.52,109.52,109.52,1
20140501|2014-02-20 07:00,20,109.41,109.41,109.38,109.4,5
20140501|2014-02-20 07:30,20,109.53,109.65,109.52,109.63,9
20140501|2014-02-20 08:00,20,109.66,109.74,109.59,109.67,32
20140501|2014-02-20 08:30,20,109.73,109.77,109.64,109.74,18
20140501|2014-02-20 09:00,20,109.74,109.92,109.74,109.92,35
20140501|2014-02-20 09:30,20,109.95,110.1,109.95,110.05,34
20140501|2014-02-20 10:00,20,110.05,110.12,109.7,109.83,152
20140501|2014-02-20 10:30,20,109.82,109.82,109.72,109.77,40
20140501|2014-02-20 11:00,20,109.8,109.8,109.6,109.69,18
20140501|2014-02-20 11:30,20,109.77,109.9,109.77,109.86,14
20140501|2014-02-20 12:00,20,109.86,109.86,109.84,109.84,3
20140501|2014-02-20 12:30,20,109.79,109.88,109.77,109.77,18
20140501|2014-02-20 13:00,20,109.74,110.01,109.74,109.96,7
20140501|2014-02-20 13:30,20,109.98,109.98,109.96,109.96,4
20140501|2014-02-20 14:30,20,110.04,110.04,110.04,110.04,1
20140501|2014-02-20 21:30,21,109.97,109.97,109.95,109.95,8
20140501|2014-02-21 01:00,21,109.9,109.9,109.9,109.9,1
20140501|2014-02-21 01:30,21,109.88,109.88,109.88,109.88,1
20140501|2014-02-21 02:00,21,109.95,109.95,109.82,109.82,12
20140501|2014-02-21 02:30,21,109.73,109.83,109.73,109.77,11
20140501|2014-02-21 03:00,21,109.73,109.84,109.73,109.82,14
20140501|2014-02-21 03:30,21,109.81,109.89,109.79,109.8,10
20140501|2014-02-21 04:00,21,109.78,109.86,109.74,109.75,24
20140501|2014-02-21 04:30,21,109.73,109.77,109.63,109.64,9
20140501|2014-02-21 05:00,21,109.62,109.77,109.62,109.77,7
20140501|2014-02-21 05:30,21,109.66,109.68,109.66,109.68,2
20140501|2014-02-21 06:00,21,109.68,109.68,109.68,109.68,1
20140501|2014-02-21 07:00,21,109.67,109.67,109.67,109.67,1
20140501|2014-02-21 07:30,21,109.74,109.74,109.73,109.73,9
20140501|2014-02-21 08:00,21,109.84,110,109.81,110,31
20140501|2014-02-21 08:30,21,109.95,110.03,109.9,109.95,12
20140501|2014-02-21 09:00,21,110.03,110.05,109.89,109.9,17
20140501|2014-02-21 09:30,21,109.84,109.84,109.41,109.52,67
20140501|2014-02-21 10:00,21,109.52,109.57,109.35,109.36,91
20140501|2014-02-21 10:30,21,109.36,109.47,109.04,109.04,98
20140501|2014-02-21 11:00,21,109.04,109.27,109.04,109.25,38
20140501|2014-02-21 11:30,21,109.29,109.59,109.29,109.49,24
20140501|2014-02-21 12:00,21,109.48,109.58,109.48,109.58,16
20140501|2014-02-21 12:30,21,109.57,109.57,109.29,109.32,29
20140501|2014-02-21 13:00,21,109.4,109.52,109.3,109.51,24
20140501|2014-02-21 13:30,21,109.4,109.4,109.35,109.35,2
20140501|2014-02-23 20:00,24,109.66,109.66,109.66,109.66,2
20140501|2014-02-24 01:00,24,109.62,109.62,109.59,109.59,2
20140501|2014-02-24 01:30,24,109.48,109.48,109.48,109.48,2
20140501|2014-02-24 02:00,24,109.55,109.58,109.55,109.58,7
20140501|2014-02-24 03:00,24,109.65,109.65,109.65,109.65,1
20140501|2014-02-24 03:30,24,109.58,109.59,109.58,109.59,2
20140501|2014-02-24 04:00,24,109.55,109.55,109.36,109.36,4
20140501|2014-02-24 04:30,24,109.36,109.36,109.2,109.2,8
20140501|2014-02-24 05:00,24,109.18,109.18,109.16,109.16,3
20140501|2014-02-24 05:30,24,109.21,109.23,109.21,109.23,2
20140501|2014-02-24 06:30,24,109.21,109.21,109.21,109.21,1
20140501|2014-02-24 07:00,24,109.27,109.27,109.27,109.27,1
20140501|2014-02-24 07:30,24,109.48,109.53,109.46,109.47,11
20140501|2014-02-24 08:00,24,109.48,109.56,109.31,109.43,43
20140501|2014-02-24 08:30,24,109.45,109.74,109.42,109.71,57
20140501|2014-02-24 09:00,24,109.66,109.8,109.59,109.76,19
20140501|2014-02-24 09:30,24,109.74,109.79,109.72,109.79,25
20140501|2014-02-24 10:00,24,109.79,110.18,109.75,110.09,71
20140501|2014-02-24 10:30,24,110.07,110.23,109.94,110.09,72
20140501|2014-02-24 11:00,24,110.09,110.2,110.05,110.2,11
20140501|2014-02-24 11:30,24,110.13,110.13,110.08,110.11,12
20140501|2014-02-24 12:00,24,110.18,110.19,110.13,110.13,6
20140501|2014-02-24 12:30,24,110.14,110.16,110.01,110.14,39
20140501|2014-02-24 13:00,24,110.17,110.3,110.1,110.19,39
20140501|2014-02-24 13:30,24,110.17,110.24,110.12,110.24,12
20140501|2014-02-24 20:00,25,110.06,110.06,110.06,110.06,1
20140501|2014-02-24 21:00,25,109.98,109.98,109.98,109.98,1
20140501|2014-02-25 00:30,25,110.06,110.06,110.06,110.06,1
20140501|2014-02-25 01:00,25,109.97,109.97,109.87,109.87,4
20140501|2014-02-25 02:00,25,109.77,109.77,109.75,109.75,7
20140501|2014-02-25 03:00,25,109.75,109.81,109.75,109.81,2
20140501|2014-02-25 03:30,25,109.84,109.89,109.84,109.89,2
20140501|2014-02-25 04:00,25,109.76,109.76,109.67,109.67,2
20140501|2014-02-25 04:30,25,109.8,109.84,109.74,109.77,12
20140501|2014-02-25 05:00,25,109.72,109.72,109.66,109.69,5
20140501|2014-02-25 06:30,25,109.78,109.81,109.69,109.7,11
20140501|2014-02-25 07:30,25,109.78,109.88,109.75,109.86,78
20140501|2014-02-25 08:00,25,109.84,109.86,109.72,109.75,44
20140501|2014-02-25 08:30,25,109.74,109.8,109.28,109.29,68
20140501|2014-02-25 09:00,25,109.31,109.56,109.3,109.39,84
20140501|2014-02-25 09:30,25,109.46,109.61,109.41,109.43,105
20140501|2014-02-25 10:00,25,109.49,109.49,109.31,109.35,80
20140501|2014-02-25 10:30,25,109.32,109.38,109.12,109.25,80
20140501|2014-02-25 11:00,25,109.22,109.29,109.14,109.29,28
20140501|2014-02-25 11:30,25,109.32,109.39,109.28,109.36,13
20140501|2014-02-25 12:00,25,109.38,109.38,109.3,109.38,10
20140501|2014-02-25 12:30,25,109.4,109.4,109.23,109.27,23
20140501|2014-02-25 13:00,25,109.29,109.45,109.09,109.09,56
20140501|2014-02-25 13:30,25,109.07,109.1,109.07,109.07,7
20140501|2014-02-25 23:30,26,108.79,108.82,108.76,108.76,6
20140501|2014-02-26 00:00,26,108.74,108.75,108.74,108.74,8
20140501|2014-02-26 01:00,26,108.88,108.97,108.88,108.97,4
20140501|2014-02-26 01:30,26,108.93,108.93,108.93,108.93,2
20140501|2014-02-26 02:00,26,109.03,109.08,109.03,109.08,10
20140501|2014-02-26 02:30,26,109.07,109.15,109.03,109.15,5
20140501|2014-02-26 03:00,26,109.07,109.07,108.93,108.93,3
20140501|2014-02-26 03:30,26,109.11,109.11,109.11,109.11,1
20140501|2014-02-26 04:00,26,108.99,108.99,108.9,108.9,3
20140501|2014-02-26 04:30,26,108.85,108.85,108.85,108.85,1
20140501|2014-02-26 05:00,26,108.89,108.92,108.88,108.92,5
20140501|2014-02-26 06:00,26,108.87,108.88,108.86,108.88,5
20140501|2014-02-26 06:30,26,108.84,108.88,108.83,108.88,5
20140501|2014-02-26 07:00,26,108.79,108.89,108.79,108.89,7
20140501|2014-02-26 07:30,26,109,109.16,109,109.13,4
20140501|2014-02-26 08:00,26,109.1,109.11,108.96,108.99,33
20140501|2014-02-26 08:30,26,108.98,109.08,108.88,108.95,24
20140501|2014-02-26 09:00,26,108.99,109.03,108.91,109.02,31
20140501|2014-02-26 09:30,26,109.12,109.4,109.02,109.23,139
20140501|2014-02-26 10:00,26,109.24,109.46,109.23,109.29,83
20140501|2014-02-26 10:30,26,109.28,109.28,109.15,109.28,29
20140501|2014-02-26 11:00,26,109.11,109.13,109.1,109.1,5
20140501|2014-02-26 11:30,26,109.16,109.24,109.16,109.21,23
20140501|2014-02-26 12:00,26,109.19,109.22,109.17,109.2,27
20140501|2014-02-26 12:30,26,109.21,109.35,109.17,109.2,26
20140501|2014-02-26 13:00,26,109.21,109.29,109.01,109.02,35
20140501|2014-02-26 13:30,26,109.05,109.05,109.05,109.05,16
20140501|2014-02-26 14:00,26,109.02,109.08,109.02,109.08,4
20140501|2014-02-26 20:00,27,108.91,108.91,108.91,108.91,1
20140501|2014-02-27 00:30,27,108.81,108.81,108.81,108.81,2
20140501|2014-02-27 02:30,27,108.94,108.95,108.82,108.87,7
20140501|2014-02-27 03:00,27,108.6,108.6,108.44,108.53,37
20140501|2014-02-27 03:30,27,108.53,108.6,108.53,108.55,25
20140501|2014-02-27 04:00,27,108.41,108.49,108.41,108.49,4
20140501|2014-02-27 05:00,27,108.45,108.45,108.45,108.45,1
20140501|2014-02-27 05:30,27,108.49,108.49,108.44,108.44,3
20140501|2014-02-27 06:00,27,108.47,108.47,108.39,108.4,9
20140501|2014-02-27 06:30,27,108.41,108.46,108.39,108.39,5
20140501|2014-02-27 07:00,27,108.4,108.4,108.38,108.4,6
20140501|2014-02-27 07:30,27,108.51,108.66,108.51,108.63,21
20140501|2014-02-27 08:00,27,108.53,108.65,108.28,108.34,81
20140501|2014-02-27 08:30,27,108.29,108.43,108.18,108.27,72
20140501|2014-02-27 09:00,27,108.28,108.39,108.25,108.35,48
20140501|2014-02-27 09:30,27,108.39,108.49,108.37,108.45,36
20140501|2014-02-27 10:00,27,108.47,108.48,108.29,108.33,65
20140501|2014-02-27 10:30,27,108.31,108.34,108.19,108.27,43
20140501|2014-02-27 11:00,27,108.36,108.39,108.28,108.36,31
20140501|2014-02-27 11:30,27,108.38,108.38,108.34,108.34,5
20140501|2014-02-27 12:00,27,108.43,108.49,108.42,108.49,7
20140501|2014-02-27 12:30,27,108.41,108.41,108.26,108.3,108
20140501|2014-02-27 13:00,27,108.35,108.58,108.33,108.57,97
20140501|2014-02-27 13:30,27,108.6,108.63,108.55,108.55,25
20140501|2014-02-27 14:00,27,108.55,108.55,108.53,108.53,8
20140501|2014-02-27 14:30,27,108.56,108.56,108.56,108.56,1
20140501|2014-02-27 21:00,28,108.43,108.43,108.43,108.43,1
20140501|2014-02-27 21:30,28,108.39,108.39,108.39,108.39,1
20140501|2014-02-28 01:30,28,108.34,108.38,108.32,108.38,13
20140501|2014-02-28 02:30,28,108.32,108.32,108.2,108.2,6
20140501|2014-02-28 03:00,28,108.27,108.27,108.18,108.18,6
20140501|2014-02-28 03:30,28,108.21,108.21,108.21,108.21,1
20140501|2014-02-28 04:00,28,108.11,108.11,108.11,108.11,1
20140501|2014-02-28 04:30,28,108.19,108.19,108.19,108.19,1
20140501|2014-02-28 05:00,28,108.28,108.28,108.19,108.19,13
20140501|2014-02-28 05:30,28,108.23,108.24,108.23,108.24,3
20140501|2014-02-28 06:00,28,108.14,108.15,108.13,108.15,15
20140501|2014-02-28 06:30,28,108.19,108.24,108.19,108.24,2
20140501|2014-02-28 07:00,28,108.16,108.16,108.12,108.12,4
20140501|2014-02-28 07:30,28,108.17,108.19,108.16,108.17,45
20140501|2014-02-28 08:00,28,108.14,108.22,108.06,108.12,51
20140501|2014-02-28 08:30,28,108.14,108.47,108.14,108.47,44
20140501|2014-02-28 09:00,28,108.48,108.48,108.32,108.36,43
20140501|2014-02-28 09:30,28,108.45,108.87,108.45,108.66,78
20140501|2014-02-28 10:00,28,108.61,108.62,108.46,108.55,31
20140501|2014-02-28 10:30,28,108.55,108.55,108.46,108.51,30
20140501|2014-02-28 11:00,28,108.48,108.61,108.48,108.57,24
20140501|2014-02-28 11:30,28,108.58,108.76,108.57,108.75,25
20140501|2014-02-28 12:00,28,108.7,108.77,108.7,108.73,56
20140501|2014-02-28 12:30,28,108.78,108.78,108.6,108.6,11
20140501|2014-02-28 13:00,28,108.6,108.7,108.57,108.6,41
20140501|2014-02-28 13:30,28,108.64,108.64,108.5,108.5,27
20140501|2014-02-28 14:00,28,108.51,108.51,108.37,108.37,5
20140501|2014-02-28 15:30,28,108.67,108.67,108.62,108.62,9
20140501|2014-03-02 19:00,3,110.43,110.48,110.43,110.48,7
20140501|2014-03-02 20:00,3,110,110,110,110,2
20140501|2014-03-02 20:30,3,110.31,110.31,110.31,110.31,2
20140501|2014-03-02 23:30,3,110.21,110.21,110.21,110.21,2
20140501|2014-03-03 00:30,3,110.19,110.19,110.19,110.19,1
20140501|2014-03-03 01:00,3,110.71,110.79,110.71,110.79,5
20140501|2014-03-03 01:30,3,110.81,110.84,110.8,110.8,15
20140501|2014-03-03 02:00,3,110.59,110.66,110.51,110.6,23
20140501|2014-03-03 02:30,3,110.56,110.56,110.35,110.39,4
20140501|2014-03-03 03:00,3,110.33,110.36,110.22,110.22,7
20140501|2014-03-03 03:30,3,110.27,110.27,110.19,110.26,7
20140501|2014-03-03 04:00,3,110.41,110.66,110.41,110.65,19
20140501|2014-03-03 04:30,3,110.59,110.75,110.59,110.75,5
20140501|2014-03-03 05:00,3,110.71,110.94,110.71,110.85,23
20140501|2014-03-03 05:30,3,110.9,111.34,110.9,111.28,63
20140501|2014-03-03 06:00,3,111.24,111.55,111.19,111.48,41
20140501|2014-03-03 06:30,3,111.4,111.67,111.36,111.67,20
20140501|2014-03-03 07:00,3,111.63,111.88,111.61,111.61,46
20140501|2014-03-03 07:30,3,111.55,111.57,111.17,111.24,101
20140501|2014-03-03 08:00,3,111.26,111.36,110.71,110.92,151
20140501|2014-03-03 08:30,3,110.87,111.13,110.85,110.99,121
20140501|2014-03-03 09:00,3,111.05,111.09,110.73,111,86
20140501|2014-03-03 09:30,3,110.96,111.37,110.82,111.29,83
20140501|2014-03-03 10:00,3,111.27,111.27,110.77,110.77,73
20140501|2014-03-03 10:30,3,110.82,110.92,110.75,110.83,49
20140501|2014-03-03 11:00,3,110.81,110.88,110.37,110.65,129
20140501|2014-03-03 11:30,3,110.66,110.66,110.5,110.55,81
20140501|2014-03-03 12:00,3,110.48,110.48,110.23,110.24,29
20140501|2014-03-03 12:30,3,110.28,110.43,110.28,110.43,23
20140501|2014-03-03 13:00,3,110.46,110.76,110.4,110.76,46
20140501|2014-03-03 13:30,3,110.84,110.85,110.43,110.47,27
20140501|2014-03-03 14:30,3,110.38,110.38,110.38,110.38,1
20140501|2014-03-03 15:00,3,110.5,110.5,110.5,110.5,2
20140501|2014-03-03 19:00,4,110.71,110.71,110.71,110.71,1
20140501|2014-03-03 20:00,4,110.8,110.8,110.8,110.8,1
20140501|2014-03-03 21:00,4,110.73,110.73,110.73,110.73,1
20140501|2014-03-04 00:00,4,110.76,110.76,109.73,109.83,12
20140501|2014-03-04 01:30,4,110.15,110.19,109.98,110.04,20
20140501|2014-03-04 02:00,4,110.05,110.05,108.97,109.22,103
20140501|2014-03-04 02:30,4,109.27,109.48,109.27,109.48,5
20140501|2014-03-04 03:00,4,109.34,109.35,109.09,109.35,13
20140501|2014-03-04 03:30,4,109.25,109.44,109.2,109.42,9
20140501|2014-03-04 04:00,4,109.5,109.61,109.46,109.46,12
20140501|2014-03-04 04:30,4,109.41,109.41,109.03,109.08,48
20140501|2014-03-04 05:00,4,109.09,109.09,108.8,108.91,17
20140501|2014-03-04 05:30,4,109.11,109.16,108.98,109.04,14
20140501|2014-03-04 06:00,4,109.01,109.17,109.01,109.17,14
20140501|2014-03-04 06:30,4,109.11,109.11,109.04,109.04,9
20140501|2014-03-04 07:00,4,109.26,109.26,108.96,109.16,28
20140501|2014-03-04 07:30,4,109.08,109.3,109.08,109.3,24
20140501|2014-03-04 08:00,4,109.28,109.28,109,109.02,45
20140501|2014-03-04 08:30,4,109.06,109.19,108.71,108.82,80
20140501|2014-03-04 09:00,4,108.89,109.02,108.72,109.02,34
20140501|2014-03-04 09:30,4,108.98,109,108.84,108.92,24
20140501|2014-03-04 10:00,4,108.88,108.96,108.72,108.75,55
20140501|2014-03-04 10:30,4,108.85,109.09,108.82,109.03,72
20140501|2014-03-04 11:00,4,109.04,109.11,108.8,108.87,20
20140501|2014-03-04 11:30,4,108.86,108.87,108.61,108.71,70
20140501|2014-03-04 12:00,4,108.72,108.72,108.66,108.66,15
20140501|2014-03-04 12:30,4,108.7,108.8,108.67,108.71,34
20140501|2014-03-04 13:00,4,108.74,108.94,108.7,108.83,24
20140501|2014-03-04 13:30,4,108.83,108.83,108.82,108.82,2
20140501|2014-03-04 15:30,4,108.71,108.73,108.7,108.73,7
20140501|2014-03-04 19:00,5,108.73,108.73,108.7,108.7,2
20140501|2014-03-04 20:30,5,108.76,108.76,108.76,108.76,1
20140501|2014-03-04 21:00,5,108.73,108.73,108.71,108.71,3
20140501|2014-03-04 23:00,5,108.7,108.7,108.7,108.7,2
20140501|2014-03-05 01:00,5,108.64,108.64,108.64,108.64,2
20140501|2014-03-05 01:30,5,108.62,108.63,108.5,108.53,17
20140501|2014-03-05 02:00,5,108.7,108.7,108.59,108.61,7
20140501|2014-03-05 02:30,5,108.56,108.56,108.43,108.43,7
20140501|2014-03-05 03:00,5,108.5,108.5,108.5,108.5,1
20140501|2014-03-05 03:30,5,108.24,108.43,108.24,108.27,17
20140501|2014-03-05 04:00,5,108.29,108.43,108.17,108.24,18
20140501|2014-03-05 04:30,5,108.31,108.31,108,108.26,36
20140501|2014-03-05 05:00,5,108.15,108.19,108.14,108.14,6
20140501|2014-03-05 05:30,5,108.17,108.19,108.17,108.19,2
20140501|2014-03-05 06:00,5,108.16,108.16,108.08,108.12,19
20140501|2014-03-05 06:30,5,108.13,108.17,108.13,108.17,2
20140501|2014-03-05 07:00,5,108.1,108.11,108.1,108.11,3
20140501|2014-03-05 07:30,5,108.06,108.14,108.04,108.14,13
20140501|2014-03-05 08:00,5,108.14,108.14,108,108.09,18
20140501|2014-03-05 08:30,5,108.11,108.2,107.75,107.83,71
20140501|2014-03-05 09:00,5,107.87,108.15,107.82,107.95,55
20140501|2014-03-05 09:30,5,107.9,108.06,107.78,107.9,144
20140501|2014-03-05 10:00,5,107.95,107.95,107.73,107.73,62
20140501|2014-03-05 10:30,5,107.73,107.82,107.71,107.78,28
20140501|2014-03-05 11:00,5,107.77,107.79,107.6,107.63,136
20140501|2014-03-05 11:30,5,107.61,107.8,107.6,107.8,34
20140501|2014-03-05 12:00,5,107.78,107.78,107.7,107.75,15
20140501|2014-03-05 12:30,5,107.75,107.75,107.56,107.58,61
20140501|2014-03-05 13:00,5,107.51,107.64,107.27,107.32,67
20140501|2014-03-05 13:30,5,107.3,107.34,107.15,107.24,23
20140501|2014-03-05 14:00,5,107.23,107.25,107.11,107.11,34
20140501|2014-03-05 14:30,5,107.33,107.33,107.33,107.33,1
20140501|2014-03-05 21:00,6,107.49,107.49,107.48,107.48,4
20140501|2014-03-06 01:30,6,107.51,107.55,107.51,107.55,3
20140501|2014-03-06 02:00,6,107.47,107.47,107.19,107.19,9
20140501|2014-03-06 02:30,6,107.19,107.54,107.19,107.54,27
20140501|2014-03-06 03:00,6,107.61,107.63,107.61,107.63,2
20140501|2014-03-06 03:30,6,107.61,107.61,107.52,107.57,7
20140501|2014-03-06 04:00,6,107.54,107.54,107.45,107.45,15
20140501|2014-03-06 04:30,6,107.44,107.44,107.41,107.44,9
20140501|2014-03-06 05:00,6,107.46,107.47,107.41,107.41,5
20140501|2014-03-06 05:30,6,107.32,107.32,107.23,107.23,7
20140501|2014-03-06 06:00,6,107.23,107.23,107.1,107.1,8
20140501|2014-03-06 06:30,6,107.18,107.18,107.1,107.1,6
20140501|2014-03-06 07:00,6,106.93,106.97,106.93,106.97,2
20140501|2014-03-06 07:30,6,106.92,107.11,106.91,107.11,8
20140501|2014-03-06 08:00,6,107.17,107.36,107.01,107.29,100
20140501|2014-03-06 08:30,6,107.34,107.41,107.3,107.36,57
20140501|2014-03-06 09:00,6,107.34,107.36,107.22,107.35,46
20140501|2014-03-06 09:30,6,107.34,107.42,107.18,107.18,121
20140501|2014-03-06 10:00,6,107.19,107.21,106.96,107.13,103
20140501|2014-03-06 10:30,6,107.09,107.44,107.09,107.4,170
20140501|2014-03-06 11:00,6,107.42,107.57,107.36,107.4,97
20140501|2014-03-06 11:30,6,107.4,107.4,107.05,107.21,136
20140501|2014-03-06 12:00,6,107.18,107.21,107.03,107.05,33
20140501|2014-03-06 12:30,6,107.03,107.24,107.03,107.17,34
20140501|2014-03-06 13:00,6,107.16,107.61,107.16,107.57,54
20140501|2014-03-06 13:30,6,107.6,107.77,107.56,107.77,35
20140501|2014-03-06 14:00,6,107.7,107.82,107.68,107.82,10
20140501|2014-03-06 14:30,6,107.86,107.94,107.86,107.94,20
20140501|2014-03-06 19:00,7,107.89,107.89,107.89,107.89,1
20140501|2014-03-06 20:00,7,107.71,107.71,107.7,107.7,4
20140501|2014-03-06 23:30,7,107.91,107.91,107.91,107.91,1
20140501|2014-03-07 00:30,7,107.93,107.93,107.93,107.93,3
20140501|2014-03-07 01:00,7,107.87,107.87,107.76,107.77,19
20140501|2014-03-07 01:30,7,107.71,107.72,107.71,107.72,4
20140501|2014-03-07 02:00,7,107.62,107.64,107.56,107.57,69
20140501|2014-03-07 02:30,7,107.56,107.75,107.56,107.66,15
20140501|2014-03-07 03:00,7,107.58,107.58,107.49,107.53,11
20140501|2014-03-07 03:30,7,107.53,107.57,107.48,107.5,17
20140501|2014-03-07 04:00,7,107.53,107.55,107.35,107.35,42
20140501|2014-03-07 04:30,7,107.35,107.39,107.3,107.3,9
20140501|2014-03-07 05:00,7,107.37,107.46,107.37,107.46,9
20140501|2014-03-07 05:30,7,107.46,107.68,107.46,107.68,14
20140501|2014-03-07 06:00,7,107.67,107.68,107.67,107.68,7
20140501|2014-03-07 06:30,7,107.77,107.79,107.65,107.65,18
20140501|2014-03-07 07:00,7,107.66,107.7,107.66,107.69,7
20140501|2014-03-07 07:30,7,107.77,107.88,107.61,107.61,29
20140501|2014-03-07 08:00,7,107.71,107.84,107.43,107.81,89
20140501|2014-03-07 08:30,7,107.85,107.92,107.79,107.88,45
20140501|2014-03-07 09:00,7,107.88,108.13,107.88,107.97,88
20140501|2014-03-07 09:30,7,107.94,108.37,107.94,108.33,144
20140501|2014-03-07 10:00,7,108.35,108.43,108.24,108.33,165
20140501|2014-03-07 10:30,7,108.31,108.4,108.28,108.33,115
20140501|2014-03-07 11:00,7,108.31,108.34,108.2,108.25,59
20140501|2014-03-07 11:30,7,108.23,108.43,108.22,108.37,93
20140501|2014-03-07 12:00,7,108.42,108.53,108.42,108.46,67
20140501|2014-03-07 12:30,7,108.44,108.44,108.29,108.29,16
20140501|2014-03-07 13:00,7,108.23,108.5,108.23,108.5,143
20140501|2014-03-07 13:30,7,108.44,108.44,108.25,108.28,17
20140501|2014-03-07 14:00,7,108.23,108.24,108.23,108.24,11
20140501|2014-03-07 15:30,7,108.26,108.26,108.25,108.26,5
20140501|2014-03-09 18:00,10,107.82,107.82,107.82,107.82,1
20140501|2014-03-09 21:00,10,108.05,108.05,108.05,108.05,2
20140501|2014-03-09 23:00,10,108.1,108.1,108.1,108.1,1
20140501|2014-03-10 00:00,10,107.93,107.93,107.93,107.93,1
20140501|2014-03-10 00:30,10,107.92,107.92,107.92,107.92,1
20140501|2014-03-10 01:00,10,107.83,107.83,107.73,107.73,4
20140501|2014-03-10 01:30,10,107.59,107.59,107.3,107.3,7
20140501|2014-03-10 02:00,10,107.37,107.45,107.23,107.42,12
20140501|2014-03-10 02:30,10,107.42,107.6,107.4,107.6,13
20140501|2014-03-10 03:00,10,107.68,107.68,107.57,107.64,19
20140501|2014-03-10 03:30,10,107.53,107.53,107.39,107.5,40
20140501|2014-03-10 04:00,10,107.5,107.69,107.5,107.69,27
20140501|2014-03-10 04:30,10,107.68,107.71,107.59,107.61,22
20140501|2014-03-10 05:00,10,107.67,107.69,107.6,107.68,13
20140501|2014-03-10 05:30,10,107.66,107.7,107.58,107.65,17
20140501|2014-03-10 06:00,10,107.63,107.63,107.48,107.55,20
20140501|2014-03-10 06:30,10,107.6,107.6,107.54,107.54,7
20140501|2014-03-10 07:00,10,107.54,107.55,107.5,107.5,85
20140501|2014-03-10 07:30,10,107.55,107.55,107.36,107.36,18
20140501|2014-03-10 08:00,10,107.35,107.51,107.29,107.37,102
20140501|2014-03-10 08:30,10,107.33,107.41,107.25,107.39,58
20140501|2014-03-10 09:00,10,107.39,107.54,107.35,107.5,84
20140501|2014-03-10 09:30,10,107.49,107.64,107.46,107.56,81
20140501|2014-03-10 10:00,10,107.5,107.52,107.33,107.36,65
20140501|2014-03-10 10:30,10,107.4,107.59,107.4,107.59,67
20140501|2014-03-10 11:00,10,107.55,107.62,107.39,107.56,110
20140501|2014-03-10 11:30,10,107.56,107.63,107.38,107.52,99
20140501|2014-03-10 12:00,10,107.52,107.53,107.39,107.39,61
20140501|2014-03-10 12:30,10,107.39,107.54,107.33,107.54,72
20140501|2014-03-10 13:00,10,107.52,107.93,107.45,107.47,167
20140501|2014-03-10 13:30,10,107.45,107.45,107.36,107.36,8
20140501|2014-03-10 14:00,10,107.41,107.43,107.41,107.43,5
20140501|2014-03-10 14:30,10,107.39,107.4,107.36,107.4,3
20140501|2014-03-10 15:00,10,107.35,107.35,107.33,107.33,6
20140501|2014-03-10 15:30,10,107.33,107.33,107.33,107.33,2
20140501|2014-03-10 20:30,11,107.3,107.38,107.3,107.38,2
20140501|2014-03-10 23:30,11,107.28,107.28,107.28,107.28,1
20140501|2014-03-11 00:30,11,107.45,107.45,107.45,107.45,1
20140501|2014-03-11 01:30,11,107.48,107.59,107.48,107.59,3
20140501|2014-03-11 02:00,11,107.6,107.66,107.58,107.62,11
20140501|2014-03-11 02:30,11,107.6,107.6,107.56,107.59,7
20140501|2014-03-11 03:00,11,107.49,107.7,107.49,107.7,23
20140501|2014-03-11 03:30,11,107.63,107.84,107.63,107.82,6
20140501|2014-03-11 04:00,11,107.81,107.87,107.68,107.87,7
20140501|2014-03-11 04:30,11,107.86,107.88,107.81,107.85,33
20140501|2014-03-11 05:00,11,107.87,108,107.87,107.97,18
20140501|2014-03-11 05:30,11,107.92,107.94,107.91,107.94,11
20140501|2014-03-11 06:00,11,107.85,107.86,107.81,107.81,6
20140501|2014-03-11 06:30,11,107.72,107.72,107.71,107.71,5
20140501|2014-03-11 07:00,11,107.62,107.62,107.62,107.62,14
20140501|2014-03-11 07:30,11,107.65,107.77,107.62,107.62,6
20140501|2014-03-11 08:00,11,107.73,107.73,107.43,107.54,46
20140501|2014-03-11 08:30,11,107.52,107.55,107.47,107.53,21
20140501|2014-03-11 09:00,11,107.55,107.63,107.42,107.61,85
20140501|2014-03-11 09:30,11,107.59,107.84,107.57,107.83,47
20140501|2014-03-11 10:00,11,107.82,107.92,107.72,107.83,57
20140501|2014-03-11 10:30,11,107.78,107.86,107.54,107.55,100
20140501|2014-03-11 11:00,11,107.54,107.64,107.37,107.63,110
20140501|2014-03-11 11:30,11,107.64,107.65,107.48,107.53,86
20140501|2014-03-11 12:00,11,107.5,107.76,107.5,107.67,73
20140501|2014-03-11 12:30,11,107.67,107.8,107.67,107.8,30
20140501|2014-03-11 13:00,11,107.78,107.91,107.67,107.82,194
20140501|2014-03-11 13:30,11,107.84,107.84,107.64,107.75,22
20140501|2014-03-11 14:00,11,107.74,107.79,107.69,107.78,12
20140501|2014-03-11 14:30,11,107.75,107.75,107.74,107.74,3
20140501|2014-03-11 15:00,11,107.67,107.67,107.54,107.6,33
20140501|2014-03-11 15:30,11,107.63,107.63,107.57,107.57,3
20140501|2014-03-11 21:00,12,107.51,107.51,107.51,107.51,2
20140501|2014-03-11 23:00,12,107.65,107.65,107.63,107.63,3
20140501|2014-03-11 23:30,12,107.54,107.54,107.54,107.54,1
20140501|2014-03-12 00:30,12,107.61,107.61,107.46,107.46,14
20140501|2014-03-12 01:30,12,107.5,107.5,107.36,107.36,8
20140501|2014-03-12 02:00,12,107.31,107.31,107.31,107.31,1
20140501|2014-03-12 03:00,12,107.45,107.45,107.14,107.14,22
20140501|2014-03-12 03:30,12,107.1,107.26,107.09,107.18,42
20140501|2014-03-12 04:00,12,107.14,107.25,107.09,107.13,31
20140501|2014-03-12 04:30,12,107.21,107.24,107.19,107.19,33
20140501|2014-03-12 05:00,12,107.18,107.35,107.17,107.27,56
20140501|2014-03-12 05:30,12,107.29,107.29,107.24,107.29,6
20140501|2014-03-12 06:00,12,107.34,107.34,107.15,107.15,8
20140501|2014-03-12 06:30,12,107.17,107.2,107.17,107.2,14
20140501|2014-03-12 07:00,12,107.28,107.28,107.18,107.18,8
20140501|2014-03-12 07:30,12,107.23,107.23,107.02,107.02,60
20140501|2014-03-12 08:00,12,107.05,107.05,106.92,106.99,107
20140501|2014-03-12 08:30,12,107.03,107.15,106.99,107.14,100
20140501|2014-03-12 09:00,12,107.17,107.38,107,107.1,248
20140501|2014-03-12 09:30,12,107.13,107.77,106.98,107.75,321
20140501|2014-03-12 10:00,12,107.74,107.83,107.39,107.57,185
20140501|2014-03-12 10:30,12,107.56,107.75,107.45,107.46,253
20140501|2014-03-12 11:00,12,107.46,107.54,107.17,107.17,119
20140501|2014-03-12 11:30,12,107.16,107.21,106.99,107.08,114
20140501|2014-03-12 12:00,12,107.1,107.2,107.03,107.06,88
20140501|2014-03-12 12:30,12,107.04,107.18,107.04,107.1,136
20140501|2014-03-12 13:00,12,107.13,107.38,107.13,107.35,184
20140501|2014-03-12 13:30,12,107.38,107.46,107.36,107.37,33
20140501|2014-03-12 14:00,12,107.34,107.45,107.34,107.42,31
20140501|2014-03-12 14:30,12,107.45,107.63,107.43,107.63,21
20140501|2014-03-12 15:00,12,107.51,107.54,107.47,107.49,9
20140501|2014-03-12 15:30,12,107.46,107.46,107.46,107.46,6
20140501|2014-03-12 19:00,13,107.51,107.51,107.51,107.51,2
20140501|2014-03-12 20:00,13,107.54,107.54,107.51,107.51,2
20140501|2014-03-12 21:30,13,107.54,107.57,107.54,107.57,4
20140501|2014-03-13 00:00,13,107.69,107.69,107.69,107.69,3
20140501|2014-03-13 00:30,13,107.7,107.7,107.7,107.7,1
20140501|2014-03-13 01:00,13,107.52,107.52,107.43,107.46,7
20140501|2014-03-13 01:30,13,107.46,107.46,107.44,107.44,6
20140501|2014-03-13 02:00,13,107.58,107.58,107.57,107.57,2
20140501|2014-03-13 02:30,13,107.48,107.6,107.48,107.6,11
20140501|2014-03-13 03:00,13,107.52,107.58,107.42,107.42,29
20140501|2014-03-13 03:30,13,107.42,107.42,107.25,107.25,33
20140501|2014-03-13 04:00,13,107.26,107.3,107.08,107.08,63
20140501|2014-03-13 04:30,13,107.08,107.16,106.96,107.06,46
20140501|2014-03-13 05:00,13,107.22,107.38,107.22,107.33,70
20140501|2014-03-13 05:30,13,107.35,107.42,107.3,107.41,83
20140501|2014-03-13 06:00,13,107.41,107.56,107.39,107.56,56
20140501|2014-03-13 06:30,13,107.57,107.61,107.33,107.34,26
20140501|2014-03-13 07:00,13,107.33,107.37,107.3,107.3,34
20140501|2014-03-13 07:30,13,107.27,107.29,107.08,107.14,75
20140501|2014-03-13 08:00,13,107.09,107.36,107.05,107.35,202
20140501|2014-03-13 08:30,13,107.31,107.34,107.26,107.34,44
20140501|2014-03-13 09:00,13,107.24,107.32,107.18,107.2,91
20140501|2014-03-13 09:30,13,107.21,107.26,107.1,107.18,223
20140501|2014-03-13 10:00,13,107.14,107.21,107.14,107.15,78
20140501|2014-03-13 10:30,13,107.15,107.22,107.13,107.2,168
20140501|2014-03-13 11:00,13,107.21,107.23,106.72,106.78,313
20140501|2014-03-13 11:30,13,106.74,106.86,106.45,106.62,466
20140501|2014-03-13 12:00,13,106.6,106.81,106.6,106.79,170
20140501|2014-03-13 12:30,13,106.77,106.78,106.64,106.68,109
20140501|2014-03-13 13:00,13,106.63,106.94,106.52,106.94,299
20140501|2014-03-13 13:30,13,106.95,106.96,106.81,106.94,126
20140501|2014-03-13 14:00,13,106.96,107.02,106.92,106.97,79
20140501|2014-03-13 14:30,13,106.96,106.97,106.91,106.91,20
20140501|2014-03-13 15:00,13,106.95,106.95,106.89,106.89,6
20140501|2014-03-13 17:00,14,106.68,106.68,106.68,106.68,1
20140501|2014-03-13 19:00,14,106.95,106.95,106.95,106.95,1
20140501|2014-03-13 20:00,14,107.02,107.02,106.88,106.88,8
20140501|2014-03-13 20:30,14,106.84,106.89,106.84,106.89,5
20140501|2014-03-13 22:00,14,107.05,107.05,107.04,107.04,6
20140501|2014-03-14 00:30,14,107.02,107.02,107.01,107.01,2
20140501|2014-03-14 01:30,14,107.01,107.03,106.97,106.97,5
20140501|2014-03-14 02:00,14,106.96,106.96,106.83,106.9,7
20140501|2014-03-14 02:30,14,106.92,107.06,106.92,107.06,19
20140501|2014-03-14 03:00,14,107.08,107.28,107.01,107.07,102
20140501|2014-03-14 03:30,14,107.06,107.07,106.89,106.93,82
20140501|2014-03-14 04:00,14,106.89,107.01,106.89,107.01,44
20140501|2014-03-14 04:30,14,107.04,107.04,106.97,106.97,35
20140501|2014-03-14 05:00,14,107.01,107.02,106.9,107,34
20140501|2014-03-14 05:30,14,107,107.05,106.96,107.05,64
20140501|2014-03-14 06:00,14,107.04,107.17,107.04,107.14,32
20140501|2014-03-14 06:30,14,107.17,107.18,107.15,107.15,48
20140501|2014-03-14 07:00,14,107.11,107.14,107.1,107.1,20
20140501|2014-03-14 07:30,14,107.12,107.37,107.12,107.23,148
20140501|2014-03-14 08:00,14,107.2,107.32,107.1,107.16,95
20140501|2014-03-14 08:30,14,107.18,107.38,107.18,107.29,71
20140501|2014-03-14 09:00,14,107.31,108.09,107.3,107.83,355
20140501|2014-03-14 09:30,14,107.9,108.06,107.8,107.82,223
20140501|2014-03-14 10:00,14,107.77,108.27,107.77,108.03,440
20140501|2014-03-14 10:30,14,108.04,108.06,107.67,107.85,180
20140501|2014-03-14 11:00,14,107.82,108.11,107.77,108.06,305
20140501|2014-03-14 11:30,14,108.05,108.28,107.96,108.24,352
20140501|2014-03-14 12:00,14,108.22,108.22,108.04,108.07,99
20140501|2014-03-14 12:30,14,108.07,108.32,108.04,108.21,207
20140501|2014-03-14 13:00,14,108.24,108.45,108.12,108.19,215
20140501|2014-03-14 13:30,14,108.16,108.2,108.09,108.19,154
20140501|2014-03-14 14:00,14,108.16,108.23,108.11,108.11,21
20140501|2014-03-14 14:30,14,108.08,108.13,108.05,108.07,12
20140501|2014-03-14 15:00,14,108.08,108.2,108.06,108.2,3
20140501|2014-03-14 16:00,14,108.29,108.29,108.29,108.29,1
20140501|2014-03-16 17:00,17,108.45,108.45,108.45,108.45,10
20140501|2014-03-16 17:30,17,108.5,108.5,108.5,108.5,1
20140501|2014-03-16 19:00,17,108.36,108.36,108.36,108.36,1
20140501|2014-03-16 19:30,17,108.35,108.35,108.35,108.35,1
20140501|2014-03-17 01:00,17,108.3,108.3,108.3,108.3,5
20140501|2014-03-17 01:30,17,108.09,108.09,108.06,108.06,2
20140501|2014-03-17 02:00,17,108,108,107.91,107.91,2
20140501|2014-03-17 02:30,17,107.9,107.9,107.9,107.9,1
20140501|2014-03-17 03:00,17,107.87,107.89,107.76,107.78,31
20140501|2014-03-17 03:30,17,107.76,107.76,107.44,107.6,101
20140501|2014-03-17 04:00,17,107.57,107.68,107.5,107.59,60
20140501|2014-03-17 04:30,17,107.65,107.78,107.65,107.65,35
20140501|2014-03-17 05:00,17,107.69,107.71,107.69,107.71,5
20140501|2014-03-17 05:30,17,107.72,107.76,107.61,107.64,30
20140501|2014-03-17 06:00,17,107.61,107.68,107.56,107.56,12
20140501|2014-03-17 06:30,17,107.6,107.68,107.58,107.67,50
20140501|2014-03-17 07:00,17,107.61,107.61,107.23,107.23,57
20140501|2014-03-17 07:30,17,107.17,107.27,107.14,107.27,81
20140501|2014-03-17 08:00,17,107.26,107.28,107.08,107.17,179
20140501|2014-03-17 08:30,17,107.17,107.37,107.17,107.33,145
20140501|2014-03-17 09:00,17,107.28,107.34,107.17,107.34,104
20140501|2014-03-17 09:30,17,107.3,107.3,106.81,106.9,407
20140501|2014-03-17 10:00,17,106.88,106.89,106.34,106.36,630
20140501|2014-03-17 10:30,17,106.4,106.63,106.27,106.53,338
20140501|2014-03-17 11:00,17,106.55,106.78,106.46,106.76,417
20140501|2014-03-17 11:30,17,106.75,106.81,106.65,106.67,135
20140501|2014-03-17 12:00,17,106.66,106.68,106.46,106.46,115
20140501|2014-03-17 12:30,17,106.52,106.68,106.44,106.58,178
20140501|2014-03-17 13:00,17,106.56,106.56,106.18,106.27,203
20140501|2014-03-17 13:30,17,106.27,106.39,106.23,106.34,56
20140501|2014-03-17 14:00,17,106.29,106.34,106.15,106.32,29
20140501|2014-03-17 14:30,17,106.26,106.32,106.24,106.32,34
20140501|2014-03-17 15:00,17,106.23,106.23,106.23,106.23,1
20140501|2014-03-17 19:00,18,106.39,106.39,106.39,106.39,2
20140501|2014-03-17 20:00,18,106.38,106.38,106.38,106.38,2
20140501|2014-03-17 20:30,18,106.34,106.34,106.34,106.34,1
20140501|2014-03-17 21:00,18,106.34,106.34,106.34,106.34,3
20140501|2014-03-17 22:00,18,106.56,106.56,106.56,106.56,2
20140501|2014-03-18 01:30,18,106.5,106.54,106.39,106.54,11
20140501|2014-03-18 02:00,18,106.53,106.61,106.44,106.53,11
20140501|2014-03-18 02:30,18,106.51,106.67,106.51,106.64,9
20140501|2014-03-18 03:00,18,106.62,106.72,106.51,106.51,41
20140501|2014-03-18 03:30,18,106.48,106.54,106.46,106.52,178
20140501|2014-03-18 04:00,18,106.5,106.5,106.28,106.35,97
20140501|2014-03-18 04:30,18,106.38,106.5,106.34,106.5,30
20140501|2014-03-18 05:00,18,106.48,106.56,106.43,106.49,50
20140501|2014-03-18 05:30,18,106.53,106.55,106.36,106.36,20
20140501|2014-03-18 06:00,18,106.41,106.47,106.4,106.47,15
20140501|2014-03-18 06:30,18,106.39,106.6,106.39,106.47,68
20140501|2014-03-18 07:00,18,106.47,106.47,106.37,106.45,98
20140501|2014-03-18 07:30,18,106.43,106.53,106.4,106.46,37
20140501|2014-03-18 08:00,18,106.46,106.5,105.86,106.02,600
20140501|2014-03-18 08:30,18,106.02,106.24,106.02,106.24,97
20140501|2014-03-18 09:00,18,106.27,106.29,106.03,106.26,228
20140501|2014-03-18 09:30,18,106.25,106.44,106.22,106.32,280
20140501|2014-03-18 10:00,18,106.36,106.67,106.35,106.66,343
20140501|2014-03-18 10:30,18,106.67,106.72,106.5,106.53,252
20140501|2014-03-18 11:00,18,106.57,106.8,106.57,106.8,192
20140501|2014-03-18 11:30,18,106.8,106.8,106.61,106.8,227
20140501|2014-03-18 12:00,18,106.77,106.77,106.57,106.63,99
20140501|2014-03-18 12:30,18,106.65,106.69,106.52,106.6,107
20140501|2014-03-18 13:00,18,106.58,106.83,106.43,106.81,89
20140501|2014-03-18 13:30,18,106.71,106.71,106.6,106.62,31
20140501|2014-03-18 14:00,18,106.69,106.71,106.69,106.71,2
20140501|2014-03-18 14:30,18,106.67,106.67,106.65,106.67,37
20140501|2014-03-18 15:30,18,106.55,106.6,106.52,106.6,19
20140501|2014-03-18 19:00,19,106.59,106.59,106.59,106.59,3
20140501|2014-03-18 20:30,19,106.61,106.61,106.61,106.61,1
20140501|2014-03-18 21:30,19,106.72,106.72,106.72,106.72,1
20140501|2014-03-18 22:00,19,106.8,106.8,106.73,106.75,4
20140501|2014-03-18 22:30,19,106.65,106.65,106.65,106.65,1
20140501|2014-03-18 23:00,19,106.77,106.77,106.77,106.77,1
20140501|2014-03-18 23:30,19,106.78,106.78,106.78,106.78,4
20140501|2014-03-19 00:30,19,106.73,106.73,106.73,106.73,1
20140501|2014-03-19 01:00,19,106.74,106.74,106.74,106.74,2
20140501|2014-03-19 02:00,19,106.7,106.78,106.7,106.78,4
20140501|2014-03-19 02:30,19,106.69,106.69,106.62,106.66,10
20140501|2014-03-19 03:00,19,106.61,106.61,106.4,106.45,26
20140501|2014-03-19 03:30,19,106.43,106.43,106.25,106.43,39
20140501|2014-03-19 04:00,19,106.39,106.4,106.26,106.26,10
20140501|2014-03-19 04:30,19,106.29,106.38,106.27,106.27,41
20140501|2014-03-19 05:00,19,106.25,106.26,106.1,106.1,23
20140501|2014-03-19 05:30,19,106.12,106.2,106.09,106.15,10
20140501|2014-03-19 06:00,19,106.26,106.27,106.09,106.09,58
20140501|2014-03-19 06:30,19,106.18,106.18,106.08,106.11,17
20140501|2014-03-19 07:00,19,106.06,106.17,105.97,106.15,41
20140501|2014-03-19 07:30,19,106.18,106.18,105.92,105.95,127
20140501|2014-03-19 08:00,19,105.95,106.07,105.87,105.92,145
20140501|2014-03-19 08:30,19,105.9,106.01,105.88,105.95,98
20140501|2014-03-19 09:00,19,105.95,106,105.81,105.94,97
20140501|2014-03-19 09:30,19,105.96,106.31,105.91,106.09,214
20140501|2014-03-19 10:00,19,106.07,106.1,105.72,105.73,228
20140501|2014-03-19 10:30,19,105.77,106.1,105.73,106.03,130
20140501|2014-03-19 11:00,19,106.04,106.06,105.83,105.98,127
20140501|2014-03-19 11:30,19,105.96,106.16,105.95,106.11,68
20140501|2014-03-19 12:00,19,106.2,106.29,106.14,106.15,93
20140501|2014-03-19 12:30,19,106.15,106.15,105.98,106.05,36
20140501|2014-03-19 13:00,19,106.06,106.07,105.76,105.86,487
20140501|2014-03-19 13:30,19,105.89,106.05,105.89,105.97,55
20140501|2014-03-19 14:00,19,105.91,105.91,105.77,105.79,96
20140501|2014-03-19 14:30,19,105.85,105.94,105.85,105.87,10
20140501|2014-03-19 15:00,19,105.93,105.94,105.88,105.94,8
20140501|2014-03-19 15:30,19,105.89,105.89,105.89,105.89,2
20140501|2014-03-19 16:00,19,105.83,105.83,105.83,105.83,1
20140501|2014-03-19 19:00,20,105.8,105.81,105.8,105.81,2
20140501|2014-03-19 19:30,20,105.8,105.8,105.8,105.8,9
20140501|2014-03-19 20:00,20,106.08,106.09,106.08,106.09,3
20140501|2014-03-19 22:00,20,106.06,106.1,106.05,106.1,5
20140501|2014-03-19 23:00,20,106.13,106.13,106.1,106.1,7
20140501|2014-03-19 23:30,20,106.12,106.12,106.09,106.09,2
20140501|2014-03-20 01:30,20,106.06,106.06,106.06,106.06,1
20140501|2014-03-20 03:00,20,105.99,106.02,105.77,105.77,30
20140501|2014-03-20 03:30,20,105.67,105.8,105.63,105.75,36
20140501|2014-03-20 04:00,20,105.68,105.7,105.61,105.67,15
20140501|2014-03-20 04:30,20,105.63,105.8,105.63,105.79,13
20140501|2014-03-20 05:00,20,105.74,105.74,105.66,105.68,41
20140501|2014-03-20 05:30,20,105.65,105.75,105.61,105.66,23
20140501|2014-03-20 06:00,20,105.62,105.67,105.54,105.56,22
20140501|2014-03-20 06:30,20,105.58,105.69,105.58,105.62,10
20140501|2014-03-20 07:00,20,105.63,105.65,105.6,105.62,32
20140501|2014-03-20 07:30,20,105.59,105.59,105.46,105.47,61
20140501|2014-03-20 08:00,20,105.45,105.61,105.45,105.61,47
20140501|2014-03-20 08:30,20,105.68,105.88,105.68,105.75,99
20140501|2014-03-20 09:00,20,105.77,106.23,105.76,106,189
20140501|2014-03-20 09:30,20,105.99,106.03,105.92,106,77
20140501|2014-03-20 10:00,20,105.99,105.99,105.55,105.67,92
20140501|2014-03-20 10:30,20,105.65,105.74,105.58,105.67,80
20140501|2014-03-20 11:00,20,105.71,105.79,105.68,105.77,62
20140501|2014-03-20 11:30,20,105.78,106.64,105.76,106.58,585
20140501|2014-03-20 12:00,20,106.58,106.74,106.3,106.43,217
20140501|2014-03-20 12:30,20,106.42,106.45,106.21,106.24,116
20140501|2014-03-20 13:00,20,106.22,106.56,106.04,106.43,166
20140501|2014-03-20 13:30,20,106.41,106.41,106.24,106.34,119
20140501|2014-03-20 14:00,20,106.34,106.35,106.25,106.28,34
20140501|2014-03-20 14:30,20,106.3,106.32,106.3,106.31,12
20140501|2014-03-20 15:00,20,106.28,106.28,106.14,106.14,27
20140501|2014-03-20 19:00,21,106.24,106.27,106.24,106.27,2
20140501|2014-03-20 21:00,21,106.08,106.12,106.08,106.12,6
20140501|2014-03-20 22:00,21,106.31,106.31,106.31,106.31,2
20140501|2014-03-21 01:00,21,106.16,106.21,106.16,106.21,2
20140501|2014-03-21 01:30,21,106.2,106.3,106.2,106.3,13
20140501|2014-03-21 02:00,21,106.39,106.5,106.37,106.37,7
20140501|2014-03-21 02:30,21,106.35,106.39,106.35,106.39,2
20140501|2014-03-21 03:00,21,106.55,106.71,106.43,106.67,54
20140501|2014-03-21 03:30,21,106.58,106.61,106.53,106.61,17
20140501|2014-03-21 04:00,21,106.66,106.85,106.66,106.79,20
20140501|2014-03-21 04:30,21,106.86,106.99,106.84,106.97,28
20140501|2014-03-21 05:00,21,106.89,106.9,106.79,106.85,29
20140501|2014-03-21 05:30,21,106.9,106.92,106.84,106.84,12
20140501|2014-03-21 06:00,21,106.88,106.97,106.86,106.89,40
20140501|2014-03-21 06:30,21,106.93,106.93,106.91,106.91,2
20140501|2014-03-21 07:00,21,106.88,106.97,106.87,106.96,30
20140501|2014-03-21 07:30,21,106.97,107.17,106.96,107.17,59
20140501|2014-03-21 08:00,21,107.04,107.17,107.04,107.12,57
20140501|2014-03-21 08:30,21,107.09,107.41,107.08,107.25,223
20140501|2014-03-21 09:00,21,107.26,107.4,107.11,107.39,108
20140501|2014-03-21 09:30,21,107.4,107.76,107.34,107.72,206
20140501|2014-03-21 10:00,21,107.75,107.75,107.45,107.57,164
20140501|2014-03-21 10:30,21,107.61,107.61,107.45,107.55,58
20140501|2014-03-21 11:00,21,107.51,107.53,107.23,107.34,133
20140501|2014-03-21 11:30,21,107.36,107.57,107.33,107.57,132
20140501|2014-03-21 12:00,21,107.53,107.53,107.21,107.21,79
20140501|2014-03-21 12:30,21,107.19,107.41,107.13,107.38,106
20140501|2014-03-21 13:00,21,107.29,107.29,106.87,106.94,177
20140501|2014-03-21 13:30,21,106.95,107.07,106.9,107.07,79
20140501|2014-03-21 14:00,21,107.02,107.1,106.99,107.01,35
20140501|2014-03-21 14:30,21,107,107.16,106.97,107,9
20140501|2014-03-21 15:00,21,106.92,106.97,106.92,106.92,51
20140501|2014-03-21 15:30,21,106.92,107.11,106.9,107.11,46
20140501|2014-03-23 19:00,24,106.76,106.76,106.73,106.73,3
20140501|2014-03-23 19:30,24,106.81,106.81,106.81,106.81,1
20140501|2014-03-23 20:30,24,106.8,106.8,106.64,106.64,17
20140501|2014-03-23 21:00,24,106.62,106.62,106.62,106.62,1
20140501|2014-03-23 21:30,24,106.73,106.73,106.73,106.73,2
20140501|2014-03-23 22:30,24,106.75,106.75,106.7,106.7,3
20140501|2014-03-23 23:00,24,106.54,106.54,106.54,106.54,1
20140501|2014-03-24 00:00,24,106.78,106.78,106.66,106.66,4
20140501|2014-03-24 00:30,24,106.6,106.61,106.45,106.61,19
20140501|2014-03-24 01:00,24,106.6,106.88,106.6,106.72,14
20140501|2014-03-24 01:30,24,106.51,106.68,106.51,106.68,8
20140501|2014-03-24 02:00,24,106.64,106.7,106.64,106.7,2
20140501|2014-03-24 02:30,24,106.79,106.79,106.77,106.77,6
20140501|2014-03-24 03:00,24,106.68,106.7,106.58,106.67,57
20140501|2014-03-24 03:30,24,106.66,106.7,106.55,106.7,90
20140501|2014-03-24 04:00,24,106.65,106.68,106.56,106.66,53
20140501|2014-03-24 04:30,24,106.65,106.76,106.64,106.75,20
20140501|2014-03-24 05:00,24,106.72,106.77,106.72,106.73,9
20140501|2014-03-24 05:30,24,106.74,106.88,106.74,106.88,24
20140501|2014-03-24 06:00,24,106.89,107.12,106.89,107.12,53
20140501|2014-03-24 06:30,24,107.15,107.24,107.1,107.24,49
20140501|2014-03-24 07:00,24,107.27,107.27,107.14,107.16,56
20140501|2014-03-24 07:30,24,107.17,107.36,107.17,107.24,8
20140501|2014-03-24 08:00,24,107.2,107.48,107.2,107.48,167
20140501|2014-03-24 08:30,24,107.48,107.48,107.27,107.28,155
20140501|2014-03-24 09:00,24,107.22,107.25,107.03,107.25,98
20140501|2014-03-24 09:30,24,107.26,107.31,106.82,106.84,147
20140501|2014-03-24 10:00,24,106.83,106.86,106.63,106.84,220
20140501|2014-03-24 10:30,24,106.81,107.31,106.81,107.19,146
20140501|2014-03-24 11:00,24,107.19,107.29,106.83,106.88,193
20140501|2014-03-24 11:30,24,106.86,106.94,106.82,106.88,99
20140501|2014-03-24 12:00,24,106.9,107.02,106.87,107.02,38
20140501|2014-03-24 12:30,24,107.03,107.06,106.94,107.06,71
20140501|2014-03-24 13:00,24,107.08,107.13,106.62,106.82,108
20140501|2014-03-24 13:30,24,106.76,106.76,106.71,106.74,8
20140501|2014-03-24 14:00,24,106.62,106.62,106.53,106.62,19
20140501|2014-03-24 14:30,24,106.52,106.52,106.52,106.52,8
20140501|2014-03-24 15:30,24,106.57,106.57,106.57,106.57,1
20140501|2014-03-24 22:00,25,106.7,106.7,106.7,106.7,5
20140501|2014-03-24 22:30,25,106.67,106.67,106.67,106.67,5
20140501|2014-03-24 23:00,25,106.65,106.65,106.65,106.65,1
20140501|2014-03-25 02:00,25,106.66,106.66,106.61,106.61,4
20140501|2014-03-25 02:30,25,106.65,106.65,106.61,106.61,3
20140501|2014-03-25 03:00,25,106.67,106.91,106.67,106.87,25
20140501|2014-03-25 03:30,25,106.86,107.07,106.85,107.03,39
20140501|2014-03-25 04:00,25,106.99,107.04,106.88,107.01,64
20140501|2014-03-25 04:30,25,106.98,107.04,106.96,107.03,36
20140501|2014-03-25 05:00,25,107.12,107.13,107.03,107.11,41
20140501|2014-03-25 05:30,25,107.17,107.17,107.1,107.13,5
20140501|2014-03-25 06:00,25,107.1,107.11,107.09,107.11,7
20140501|2014-03-25 06:30,25,107.24,107.24,107.12,107.12,18
20140501|2014-03-25 07:00,25,107.14,107.18,107.13,107.18,24
20140501|2014-03-25 07:30,25,107.16,107.27,107.16,107.23,39
20140501|2014-03-25 08:00,25,107.18,107.27,107.07,107.1,104
20140501|2014-03-25 08:30,25,107.13,107.18,106.97,107.06,105
20140501|2014-03-25 09:00,25,107.06,107.21,106.96,107.07,200
20140501|2014-03-25 09:30,25,107.05,107.06,106.65,107.05,250
20140501|2014-03-25 10:00,25,107.05,107.47,107.04,107.34,333
20140501|2014-03-25 10:30,25,107.33,107.39,107.15,107.22,99
20140501|2014-03-25 11:00,25,107.2,107.36,107.2,107.34,153
20140501|2014-03-25 11:30,25,107.36,107.41,107.1,107.11,132
20140501|2014-03-25 12:00,25,107.1,107.22,107.03,107.09,144
20140501|2014-03-25 12:30,25,107.1,107.17,107.08,107.17,49
20140501|2014-03-25 13:00,25,107.1,107.1,106.85,107,106
20140501|2014-03-25 13:30,25,106.99,107,106.91,107,30
20140501|2014-03-25 14:00,25,106.92,106.92,106.88,106.88,11
20140501|2014-03-25 15:00,25,106.89,106.89,106.89,106.89,2
20140501|2014-03-25 21:00,26,107.17,107.19,107.17,107.19,2
20140501|2014-03-25 22:30,26,107.22,107.22,107.22,107.22,8
20140501|2014-03-26 02:00,26,107.23,107.23,107.22,107.22,2
20140501|2014-03-26 02:30,26,107.1,107.18,107.1,107.18,10
20140501|2014-03-26 03:00,26,107.1,107.25,107.1,107.25,30
20140501|2014-03-26 03:30,26,107.18,107.26,107.18,107.26,13
20140501|2014-03-26 04:00,26,107.21,107.21,107,107,12
20140501|2014-03-26 04:30,26,107.1,107.15,107.1,107.12,5
20140501|2014-03-26 05:00,26,107.13,107.13,107.13,107.13,2
20140501|2014-03-26 05:30,26,107.04,107.04,107.04,107.04,2
20140501|2014-03-26 06:00,26,107.04,107.14,107.04,107.14,8
20140501|2014-03-26 06:30,26,107.05,107.1,107.05,107.1,28
20140501|2014-03-26 07:00,26,107.1,107.24,107.1,107.24,10
20140501|2014-03-26 07:30,26,107.21,107.24,107.17,107.24,21
20140501|2014-03-26 08:00,26,107.24,107.32,107.1,107.13,42
20140501|2014-03-26 08:30,26,107.12,107.15,107.05,107.1,79
20140501|2014-03-26 09:00,26,107.07,107.31,107.07,107.19,97
20140501|2014-03-26 09:30,26,107.16,107.28,106.93,107.11,270
20140501|2014-03-26 10:00,26,107.06,107.14,106.84,106.92,166
20140501|2014-03-26 10:30,26,106.92,107.02,106.64,106.69,156
20140501|2014-03-26 11:00,26,106.7,106.79,106.64,106.67,140
20140501|2014-03-26 11:30,26,106.67,106.85,106.67,106.78,122
20140501|2014-03-26 12:00,26,106.75,106.75,106.63,106.69,92
20140501|2014-03-26 12:30,26,106.67,106.82,106.65,106.68,72
20140501|2014-03-26 13:00,26,106.69,107.11,106.49,107.06,170
20140501|2014-03-26 13:30,26,106.97,107.1,106.96,107.08,60
20140501|2014-03-26 14:00,26,107.05,107.07,106.95,106.95,32
20140501|2014-03-26 14:30,26,106.93,106.93,106.92,106.92,11
20140501|2014-03-26 15:00,26,106.9,106.95,106.9,106.95,13
20140501|2014-03-26 21:00,27,107,107,107,107,1
20140501|2014-03-26 21:30,27,107.03,107.03,106.99,107,3
20140501|2014-03-26 22:00,27,106.78,106.78,106.78,106.78,1
20140501|2014-03-26 22:30,27,106.78,106.91,106.78,106.91,14
20140501|2014-03-27 00:00,27,106.98,106.98,106.98,106.98,1
20140501|2014-03-27 01:00,27,106.97,106.97,106.82,106.82,2
20140501|2014-03-27 01:30,27,106.83,106.86,106.83,106.86,3
20140501|2014-03-27 02:00,27,106.9,106.98,106.9,106.95,8
20140501|2014-03-27 02:30,27,107,107,106.89,106.89,11
20140501|2014-03-27 03:00,27,106.89,106.98,106.81,106.81,38
20140501|2014-03-27 03:30,27,106.81,106.91,106.8,106.9,64
20140501|2014-03-27 04:00,27,106.88,106.99,106.81,106.93,38
20140501|2014-03-27 04:30,27,106.95,106.99,106.91,106.99,46
20140501|2014-03-27 05:00,27,107.01,107.19,107.01,107.14,18
20140501|2014-03-27 05:30,27,107.17,107.19,107.14,107.19,16
20140501|2014-03-27 06:00,27,107.19,107.35,107.19,107.34,57
20140501|2014-03-27 06:30,27,107.39,107.6,107.36,107.51,97
20140501|2014-03-27 07:00,27,107.52,107.66,107.51,107.61,63
20140501|2014-03-27 07:30,27,107.6,107.66,107.49,107.61,86
20140501|2014-03-27 08:00,27,107.62,107.76,107.58,107.6,172
20140501|2014-03-27 08:30,27,107.6,107.61,107.44,107.57,180
20140501|2014-03-27 09:00,27,107.63,107.72,107.6,107.6,144
20140501|2014-03-27 09:30,27,107.62,107.69,107.45,107.53,90
20140501|2014-03-27 10:00,27,107.55,107.73,107.55,107.65,78
20140501|2014-03-27 10:30,27,107.68,107.73,107.57,107.62,41
20140501|2014-03-27 11:00,27,107.6,107.65,107.45,107.5,55
20140501|2014-03-27 11:30,27,107.48,107.62,107.47,107.62,104
20140501|2014-03-27 12:00,27,107.63,107.7,107.62,107.7,36
20140501|2014-03-27 12:30,27,107.67,107.72,107.65,107.72,34
20140501|2014-03-27 13:00,27,107.7,107.97,107.65,107.76,402
20140501|2014-03-27 13:30,27,107.73,107.83,107.73,107.77,20
20140501|2014-03-27 14:00,27,107.77,107.82,107.71,107.72,79
20140501|2014-03-27 14:30,27,107.65,107.65,107.62,107.62,14
20140501|2014-03-27 15:00,27,107.69,107.69,107.65,107.65,4
20140501|2014-03-27 20:00,28,107.7,107.7,107.7,107.7,1
20140501|2014-03-27 22:30,28,107.71,107.71,107.71,107.71,2
20140501|2014-03-27 23:00,28,107.75,107.75,107.75,107.75,1
20140501|2014-03-28 00:00,28,107.87,107.87,107.87,107.87,2
20140501|2014-03-28 00:30,28,107.88,107.88,107.88,107.88,1
20140501|2014-03-28 02:00,28,107.77,107.77,107.77,107.77,3
20140501|2014-03-28 02:30,28,107.76,107.78,107.73,107.75,8
20140501|2014-03-28 03:00,28,107.88,107.89,107.79,107.89,31
20140501|2014-03-28 03:30,28,107.8,107.91,107.78,107.91,24
20140501|2014-03-28 04:00,28,107.94,108.1,107.91,108.07,14
20140501|2014-03-28 04:30,28,108.07,108.18,108.07,108.18,15
20140501|2014-03-28 05:00,28,108.13,108.16,107.97,108.02,28
20140501|2014-03-28 05:30,28,108.04,108.09,108.04,108.08,7
20140501|2014-03-28 06:00,28,108.1,108.13,108.07,108.07,8
20140501|2014-03-28 06:30,28,108.05,108.05,107.9,107.93,35
20140501|2014-03-28 07:00,28,107.96,108.06,107.95,108.06,32
20140501|2014-03-28 07:30,28,108.03,108.1,108.03,108.1,5
20140501|2014-03-28 08:00,28,108.12,108.3,108.12,108.28,51
20140501|2014-03-28 08:30,28,108.23,108.31,108.21,108.27,33
20140501|2014-03-28 09:00,28,108.23,108.37,108.14,108.37,55
20140501|2014-03-28 09:30,28,108.29,108.31,108.13,108.21,52
20140501|2014-03-28 10:00,28,108.13,108.23,107.89,107.99,173
20140501|2014-03-28 10:30,28,108.04,108.13,108.01,108.13,7
20140501|2014-03-28 11:00,28,108,108.07,107.75,107.81,106
20140501|2014-03-28 11:30,28,107.74,108.08,107.71,108.03,173
20140501|2014-03-28 12:00,28,107.96,107.97,107.8,107.84,37
20140501|2014-03-28 12:30,28,107.93,108.14,107.93,108.12,48
20140501|2014-03-28 13:00,28,108.11,108.11,107.86,108.08,87
20140501|2014-03-28 13:30,28,108.03,108.1,108.01,108.02,93
20140501|2014-03-28 14:00,28,108.04,108.11,108.04,108.07,16
20140501|2014-03-28 14:30,28,108.05,108.12,107.97,108.12,10
20140501|2014-03-28 15:00,28,107.98,107.98,107.98,107.98,1
20140501|2014-03-30 20:30,31,107.86,107.86,107.86,107.86,1
20140501|2014-03-30 23:30,31,107.88,107.88,107.88,107.88,1
20140501|2014-03-31 01:00,31,107.88,107.88,107.88,107.88,1
20140501|2014-03-31 01:30,31,107.8,107.87,107.8,107.83,6
20140501|2014-03-31 02:00,31,107.89,107.99,107.89,107.99,5
20140501|2014-03-31 02:30,31,107.9,107.9,107.9,107.9,2
20140501|2014-03-31 03:00,31,107.85,107.85,107.65,107.65,39
20140501|2014-03-31 03:30,31,107.64,107.87,107.64,107.85,28
20140501|2014-03-31 04:00,31,107.86,108,107.84,107.96,12
20140501|2014-03-31 04:30,31,107.88,107.97,107.88,107.97,5
20140501|2014-03-31 05:00,31,107.88,107.91,107.82,107.86,18
20140501|2014-03-31 05:30,31,107.9,107.9,107.75,107.77,26
20140501|2014-03-31 06:00,31,107.81,107.85,107.77,107.77,16
20140501|2014-03-31 06:30,31,107.78,107.88,107.78,107.88,3
20140501|2014-03-31 07:00,31,107.9,107.9,107.9,107.9,11
20140501|2014-03-31 07:30,31,107.92,107.99,107.91,107.91,79
20140501|2014-03-31 08:00,31,108.01,108.16,108,108.05,73
20140501|2014-03-31 08:30,31,108.1,108.29,108.1,108.26,62
20140501|2014-03-31 09:00,31,108.28,108.33,107.77,107.77,179
20140501|2014-03-31 09:30,31,107.75,107.86,107.66,107.81,98
20140501|2014-03-31 10:00,31,107.7,107.7,107.05,107.1,423
20140501|2014-03-31 10:30,31,107.15,107.74,107.11,107.74,137
20140501|2014-03-31 11:00,31,107.75,108.11,107.74,107.95,271
20140501|2014-03-31 11:30,31,107.97,108.02,107.79,107.82,52
20140501|2014-03-31 12:00,31,107.83,107.85,107.64,107.8,80
20140501|2014-03-31 12:30,31,107.82,107.84,107.66,107.82,55
20140501|2014-03-31 13:00,31,107.84,107.84,107.58,107.79,92
20140501|2014-03-31 13:30,31,107.77,107.77,107.72,107.75,5
20140501|2014-03-31 14:00,31,107.73,107.78,107.72,107.78,17
20140501|2014-03-31 14:30,31,107.73,107.73,107.73,107.73,1
20140501|2014-03-31 15:00,31,107.74,107.75,107.74,107.75,4
20140501|2014-03-31 20:30,1,107.69,107.69,107.69,107.69,1
20140501|2014-03-31 22:00,1,107.64,107.64,107.63,107.63,2
20140501|2014-04-01 01:00,1,107.57,107.57,107.55,107.57,13
20140501|2014-04-01 01:30,1,107.44,107.46,107.44,107.46,6
20140501|2014-04-01 02:30,1,107.48,107.57,107.43,107.56,18
20140501|2014-04-01 03:00,1,107.62,107.74,107.58,107.61,53
20140501|2014-04-01 03:30,1,107.66,107.68,107.48,107.52,24
20140501|2014-04-01 04:00,1,107.6,107.62,107.49,107.54,23
20140501|2014-04-01 04:30,1,107.57,107.57,107.49,107.51,40
20140501|2014-04-01 05:00,1,107.5,107.62,107.5,107.59,14
20140501|2014-04-01 05:30,1,107.58,107.64,107.51,107.52,32
20140501|2014-04-01 06:00,1,107.52,107.57,107.47,107.54,16
20140501|2014-04-01 06:30,1,107.55,107.62,107.55,107.62,10
20140501|2014-04-01 07:00,1,107.6,107.6,107.56,107.56,3
20140501|2014-04-01 07:30,1,107.65,107.65,107.53,107.53,7
20140501|2014-04-01 08:00,1,107.54,107.77,107.47,107.49,28
20140501|2014-04-01 08:30,1,107.48,107.57,107.22,107.32,110
20140501|2014-04-01 09:00,1,107.31,107.31,107.03,107.03,104
20140501|2014-04-01 09:30,1,107,107.16,106.97,107.11,78
20140501|2014-04-01 10:00,1,107.06,107.07,106.68,106.78,181
20140501|2014-04-01 10:30,1,106.79,106.91,106.09,106.32,490
20140501|2014-04-01 11:00,1,106.31,106.31,106.15,106.2,95
20140501|2014-04-01 11:30,1,106.19,106.29,106.1,106.12,68
20140501|2014-04-01 12:00,1,106.04,106.16,105.96,106,174
20140501|2014-04-01 12:30,1,106.01,106.01,105.7,105.74,125
20140501|2014-04-01 13:00,1,105.72,105.87,105.58,105.58,320
20140501|2014-04-01 13:30,1,105.58,105.66,105.41,105.42,77
20140501|2014-04-01 14:00,1,105.52,105.52,105.38,105.41,17
20140501|2014-04-01 14:30,1,105.43,105.44,105.2,105.24,59
20140501|2014-04-01 15:00,1,105.12,105.16,105.11,105.16,17
20140501|2014-04-01 15:30,1,105.31,105.4,105.2,105.4,27
20140501|2014-04-01 19:30,2,105.43,105.43,105.32,105.33,3
20140501|2014-04-01 20:00,2,105.41,105.41,105.4,105.4,5
20140501|2014-04-01 22:30,2,105.73,105.73,105.73,105.73,3
20140501|2014-04-01 23:30,2,105.67,105.67,105.67,105.67,1
20140501|2014-04-02 00:00,2,105.63,105.64,105.59,105.59,5
20140501|2014-04-02 00:30,2,105.56,105.59,105.54,105.54,5
20140501|2014-04-02 01:30,2,105.68,105.69,105.68,105.69,5
20140501|2014-04-02 02:00,2,105.67,105.75,105.64,105.64,22
20140501|2014-04-02 02:30,2,105.72,105.78,105.72,105.78,11
20140501|2014-04-02 03:00,2,105.72,105.72,105.52,105.52,24
20140501|2014-04-02 03:30,2,105.52,105.76,105.49,105.67,83
20140501|2014-04-02 04:00,2,105.55,105.55,105.55,105.55,2
20140501|2014-04-02 04:30,2,105.46,105.46,105.44,105.44,6
20140501|2014-04-02 05:00,2,105.49,105.49,104.88,105,124
20140501|2014-04-02 05:30,2,104.87,104.87,104.48,104.57,217
20140501|2014-04-02 06:00,2,104.57,104.66,104.37,104.51,151
20140501|2014-04-02 06:30,2,104.45,104.54,104.45,104.46,9
20140501|2014-04-02 07:00,2,104.42,104.5,104.13,104.29,146
20140501|2014-04-02 07:30,2,104.26,104.66,104.21,104.66,131
20140501|2014-04-02 08:00,2,104.69,104.89,104.6,104.69,170
20140501|2014-04-02 08:30,2,104.67,104.71,104.54,104.66,70
20140501|2014-04-02 09:00,2,104.65,104.67,104.33,104.5,80
20140501|2014-04-02 09:30,2,104.59,104.59,104.24,104.35,217
20140501|2014-04-02 10:00,2,104.37,104.38,103.97,104.04,478
20140501|2014-04-02 10:30,2,104.06,104.63,104.06,104.51,275
20140501|2014-04-02 11:00,2,104.6,104.8,104.6,104.66,140
20140501|2014-04-02 11:30,2,104.71,104.71,104.46,104.63,85
20140501|2014-04-02 12:00,2,104.66,104.66,104.42,104.43,45
20140501|2014-04-02 12:30,2,104.46,104.58,104.43,104.49,67
20140501|2014-04-02 13:00,2,104.48,104.85,104.48,104.78,268
20140501|2014-04-02 13:30,2,104.78,104.82,104.78,104.82,15
20140501|2014-04-02 14:00,2,104.79,104.79,104.72,104.72,33
20140501|2014-04-02 14:30,2,104.67,104.68,104.66,104.68,4
20140501|2014-04-02 15:00,2,104.7,104.7,104.66,104.66,2
20140501|2014-04-02 20:00,3,104.65,104.65,104.65,104.65,1
20140501|2014-04-02 21:30,3,104.79,104.79,104.79,104.79,1
20140501|2014-04-02 23:30,3,104.87,104.87,104.87,104.87,1
20140501|2014-04-03 00:00,3,104.89,104.89,104.89,104.89,3
20140501|2014-04-03 00:30,3,104.92,104.92,104.92,104.92,1
20140501|2014-04-03 01:00,3,104.77,104.77,104.64,104.64,9
20140501|2014-04-03 01:30,3,104.58,104.6,104.57,104.6,5
20140501|2014-04-03 02:00,3,104.62,104.73,104.55,104.73,22
20140501|2014-04-03 02:30,3,104.66,104.81,104.66,104.81,8
20140501|2014-04-03 03:00,3,104.82,104.83,104.49,104.49,33
20140501|2014-04-03 03:30,3,104.53,104.76,104.53,104.68,53
20140501|2014-04-03 04:00,3,104.76,104.76,104.55,104.55,12
20140501|2014-04-03 04:30,3,104.52,104.59,104.5,104.57,9
20140501|2014-04-03 05:00,3,104.54,104.59,104.49,104.59,13
20140501|2014-04-03 05:30,3,104.55,104.55,104.54,104.54,3
20140501|2014-04-03 06:00,3,104.59,104.77,104.59,104.76,12
20140501|2014-04-03 06:30,3,104.72,105.38,104.72,105.21,79
20140501|2014-04-03 07:00,3,105.12,105.39,105.12,105.17,43
20140501|2014-04-03 07:30,3,105.22,105.23,104.92,104.95,101
20140501|2014-04-03 08:00,3,105.03,105.11,104.89,105.06,125
20140501|2014-04-03 08:30,3,105.04,105.14,105.02,105.03,58
20140501|2014-04-03 09:00,3,105,105.31,105,105.11,109
20140501|2014-04-03 09:30,3,105.11,105.22,105.02,105.16,42
20140501|2014-04-03 10:00,3,105.19,105.34,105.15,105.33,123
20140501|2014-04-03 10:30,3,105.33,105.83,105.24,105.75,377
20140501|2014-04-03 11:00,3,105.77,105.82,105.74,105.74,40
20140501|2014-04-03 11:30,3,105.72,105.87,105.7,105.75,77
20140501|2014-04-03 12:00,3,105.76,105.76,105.59,105.6,31
20140501|2014-04-03 12:30,3,105.62,105.75,105.62,105.68,32
20140501|2014-04-03 13:00,3,105.63,106.18,105.55,106.17,164
20140501|2014-04-03 13:30,3,106.14,106.31,106.13,106.21,84
20140501|2014-04-03 14:00,3,106.2,106.26,106.15,106.15,18
20140501|2014-04-03 14:30,3,106.22,106.22,106.19,106.22,6
20140501|2014-04-03 15:00,3,106.22,106.26,106.22,106.26,6
20140501|2014-04-03 15:30,3,106.25,106.25,106.25,106.25,34
20140501|2014-04-03 19:00,4,106.19,106.19,106.19,106.19,1
20140501|2014-04-03 20:30,4,106.12,106.15,106.12,106.15,4
20140501|2014-04-03 21:00,4,106.16,106.16,106.14,106.14,6
20140501|2014-04-03 21:30,4,106.14,106.14,106.14,106.14,3
20140501|2014-04-03 22:00,4,106.15,106.15,106.15,106.15,4
20140501|2014-04-03 23:00,4,106.16,106.16,106.16,106.16,1
20140501|2014-04-03 23:30,4,106.15,106.15,106.15,106.15,1
20140501|2014-04-04 00:30,4,106.21,106.31,106.21,106.31,2
20140501|2014-04-04 01:00,4,106.32,106.32,106.32,106.32,1
20140501|2014-04-04 02:00,4,106.42,106.43,106.26,106.33,9
20140501|2014-04-04 02:30,4,106.39,106.76,106.39,106.57,69
20140501|2014-04-04 03:00,4,106.63,106.63,106.4,106.4,75
20140501|2014-04-04 03:30,4,106.4,106.63,106.4,106.57,21
20140501|2014-04-04 04:00,4,106.62,106.71,106.6,106.64,20
20140501|2014-04-04 04:30,4,106.58,106.67,106.57,106.59,72
20140501|2014-04-04 05:00,4,106.57,106.6,106.53,106.53,6
20140501|2014-04-04 05:30,4,106.57,106.61,106.56,106.58,11
20140501|2014-04-04 06:00,4,106.58,106.61,106.57,106.61,17
20140501|2014-04-04 06:30,4,106.61,106.63,106.43,106.43,47
20140501|2014-04-04 07:00,4,106.54,106.54,106.46,106.49,43
20140501|2014-04-04 07:30,4,106.5,106.61,106.44,106.58,54
20140501|2014-04-04 08:00,4,106.6,106.84,106.59,106.65,133
20140501|2014-04-04 08:30,4,106.69,106.84,106.61,106.82,113
20140501|2014-04-04 09:00,4,106.79,106.93,106.75,106.77,134
20140501|2014-04-04 09:30,4,106.75,107.03,106.74,106.83,130
20140501|2014-04-04 10:00,4,106.82,106.85,106.66,106.68,62
20140501|2014-04-04 10:30,4,106.69,106.86,106.69,106.83,90
20140501|2014-04-04 11:00,4,106.84,106.84,106.58,106.72,54
20140501|2014-04-04 11:30,4,106.84,106.91,106.82,106.82,14
20140501|2014-04-04 12:00,4,106.77,106.8,106.73,106.77,18
20140501|2014-04-04 12:30,4,106.73,106.73,106.58,106.65,61
20140501|2014-04-04 13:00,4,106.64,106.75,106.44,106.7,187
20140501|2014-04-04 13:30,4,106.66,106.68,106.6,106.61,44
20140501|2014-04-04 14:00,4,106.6,106.77,106.59,106.77,66
20140501|2014-04-04 14:30,4,106.76,106.78,106.71,106.71,4
20140501|2014-04-04 15:00,4,106.64,106.66,106.55,106.55,8
20140501|2014-04-04 15:30,4,106.56,106.64,106.56,106.64,3
20140501|2014-04-06 17:00,7,106.5,106.5,106.2,106.2,30
20140501|2014-04-06 19:00,7,106.18,106.18,106.18,106.18,3
20140501|2014-04-06 20:00,7,105.91,105.91,105.91,105.91,1
20140501|2014-04-06 21:30,7,105.91,105.91,105.91,105.91,1
20140501|2014-04-06 22:00,7,105.97,105.98,105.97,105.98,7
20140501|2014-04-07 00:00,7,105.91,105.91,105.81,105.81,14
20140501|2014-04-07 00:30,7,105.85,105.85,105.85,105.85,1
20140501|2014-04-07 01:00,7,105.87,105.87,105.87,105.87,1
20140501|2014-04-07 01:30,7,105.92,105.92,105.87,105.87,3
20140501|2014-04-07 02:00,7,105.83,105.89,105.42,105.46,29
20140501|2014-04-07 02:30,7,105.54,105.66,105.51,105.55,25
20140501|2014-04-07 03:00,7,105.61,105.61,105.48,105.48,20
20140501|2014-04-07 03:30,7,105.55,105.62,105.55,105.6,28
20140501|2014-04-07 04:00,7,105.8,105.9,105.78,105.78,30
20140501|2014-04-07 04:30,7,105.87,105.87,105.81,105.83,13
20140501|2014-04-07 05:00,7,105.76,105.8,105.7,105.7,18
20140501|2014-04-07 05:30,7,105.73,105.73,105.73,105.73,5
20140501|2014-04-07 06:00,7,105.56,105.59,105.52,105.52,10
20140501|2014-04-07 06:30,7,105.54,105.64,105.48,105.48,24
20140501|2014-04-07 07:00,7,105.49,105.52,105.28,105.49,52
20140501|2014-04-07 07:30,7,105.53,105.77,105.52,105.73,85
20140501|2014-04-07 08:00,7,105.76,105.88,105.67,105.77,134
20140501|2014-04-07 08:30,7,105.8,106.5,105.79,106.47,250
20140501|2014-04-07 09:00,7,106.53,106.61,106.14,106.15,126
20140501|2014-04-07 09:30,7,106.16,106.16,105.94,106.07,110
20140501|2014-04-07 10:00,7,106.01,106.03,105.5,105.65,154
20140501|2014-04-07 10:30,7,105.62,105.78,105.55,105.61,85
20140501|2014-04-07 11:00,7,105.62,105.69,105.55,105.62,98
20140501|2014-04-07 11:30,7,105.6,105.61,105.13,105.24,259
20140501|2014-04-07 12:00,7,105.2,105.37,105.2,105.23,83
20140501|2014-04-07 12:30,7,105.25,105.25,105.14,105.2,53
20140501|2014-04-07 13:00,7,105.21,105.86,105.21,105.83,203
20140501|2014-04-07 13:30,7,105.79,105.9,105.79,105.84,23
20140501|2014-04-07 14:00,7,105.94,105.94,105.87,105.92,9
20140501|2014-04-07 14:30,7,105.98,106,105.97,105.97,3
20140501|2014-04-07 15:00,7,106.02,106.02,106.02,106.02,3
20140501|2014-04-07 15:30,7,106.1,106.1,106.04,106.04,3
20140501|2014-04-07 16:00,7,105.97,105.97,105.97,105.97,1
20140501|2014-04-07 19:00,8,106.02,106.02,106.02,106.02,1
20140501|2014-04-07 21:00,8,106.13,106.13,106.13,106.13,2
20140501|2014-04-07 23:00,8,106.07,106.07,106.07,106.07,2
20140501|2014-04-08 00:00,8,106.14,106.14,106.14,106.14,2
20140501|2014-04-08 00:30,8,106.15,106.15,106.15,106.15,1
20140501|2014-04-08 01:00,8,106.1,106.1,106.08,106.08,6
20140501|2014-04-08 01:30,8,106.18,106.18,106.09,106.09,7
20140501|2014-04-08 02:00,8,106.32,106.5,106.32,106.34,12
20140501|2014-04-08 02:30,8,106.24,106.28,106.23,106.23,10
20140501|2014-04-08 03:00,8,106.4,106.4,106.26,106.33,19
20140501|2014-04-08 03:30,8,106.37,106.44,106.29,106.44,17
20140501|2014-04-08 04:30,8,106.43,106.43,106.38,106.38,3
20140501|2014-04-08 05:00,8,106.36,106.36,106.32,106.32,2
20140501|2014-04-08 05:30,8,106.34,106.37,106.32,106.32,40
20140501|2014-04-08 06:00,8,106.33,106.43,106.33,106.41,35
20140501|2014-04-08 06:30,8,106.41,106.43,106.41,106.43,9
20140501|2014-04-08 07:00,8,106.35,106.44,106.32,106.38,13
20140501|2014-04-08 07:30,8,106.34,106.35,106.32,106.32,13
20140501|2014-04-08 08:00,8,106.43,106.55,106.33,106.35,104
20140501|2014-04-08 08:30,8,106.31,106.31,106.02,106.2,64
20140501|2014-04-08 09:00,8,106.1,106.2,105.99,106.03,34
20140501|2014-04-08 09:30,8,106.06,106.06,105.78,105.93,137
20140501|2014-04-08 10:00,8,105.86,106.42,105.8,106.34,100
20140501|2014-04-08 10:30,8,106.34,106.38,106.21,106.31,42
20140501|2014-04-08 11:00,8,106.38,106.76,106.34,106.61,279
20140501|2014-04-08 11:30,8,106.62,107.3,106.61,107.13,510
20140501|2014-04-08 12:00,8,107.16,107.29,106.97,107.29,111
20140501|2014-04-08 12:30,8,107.22,107.71,107.16,107.56,272
20140501|2014-04-08 13:00,8,107.58,107.72,107.44,107.66,163
20140501|2014-04-08 13:30,8,107.64,107.83,107.63,107.68,108
20140501|2014-04-08 14:00,8,107.64,107.7,107.63,107.7,25
20140501|2014-04-08 14:30,8,107.62,107.62,107.57,107.57,5
20140501|2014-04-08 15:00,8,107.49,107.5,107.45,107.45,3
20140501|2014-04-08 15:30,8,107.5,107.51,107.5,107.51,2
20140501|2014-04-08 21:30,9,107.67,107.67,107.67,107.67,2
20140501|2014-04-08 22:00,9,107.7,107.7,107.7,107.7,1
20140501|2014-04-08 23:00,9,107.49,107.53,107.46,107.46,8
20140501|2014-04-09 00:30,9,107.5,107.53,107.48,107.48,7
20140501|2014-04-09 01:00,9,107.48,107.48,107.37,107.37,3
20140501|2014-04-09 01:30,9,107.31,107.37,107.31,107.37,10
20140501|2014-04-09 02:00,9,107.38,107.43,107.21,107.24,36
20140501|2014-04-09 02:30,9,107.21,107.32,107.15,107.27,30
20140501|2014-04-09 03:00,9,107.34,107.43,107.23,107.27,107
20140501|2014-04-09 03:30,9,107.27,107.41,107.27,107.41,58
20140501|2014-04-09 04:00,9,107.45,107.68,107.45,107.68,56
20140501|2014-04-09 04:30,9,107.63,107.77,107.63,107.77,87
20140501|2014-04-09 05:00,9,107.76,107.8,107.69,107.73,49
20140501|2014-04-09 05:30,9,107.77,107.84,107.76,107.78,51
20140501|2014-04-09 06:00,9,107.78,108.06,107.78,107.9,62
20140501|2014-04-09 06:30,9,107.9,108.01,107.9,107.94,19
20140501|2014-04-09 07:00,9,108.03,108.04,107.91,107.91,11
20140501|2014-04-09 07:30,9,107.87,107.92,107.67,107.79,116
20140501|2014-04-09 08:00,9,107.79,107.94,107.62,107.9,153
20140501|2014-04-09 08:30,9,107.87,107.87,107.64,107.78,213
20140501|2014-04-09 09:00,9,107.75,107.89,107.73,107.82,59
20140501|2014-04-09 09:30,9,107.91,108,107.69,107.79,228
20140501|2014-04-09 10:00,9,107.76,107.91,107.64,107.79,56
20140501|2014-04-09 10:30,9,107.78,108,107.72,107.96,115
20140501|2014-04-09 11:00,9,107.96,108.04,107.88,107.94,49
20140501|2014-04-09 11:30,9,107.94,107.96,107.84,107.84,19
20140501|2014-04-09 12:00,9,107.88,107.9,107.76,107.81,139
20140501|2014-04-09 12:30,9,107.83,107.93,107.8,107.84,50
20140501|2014-04-09 13:00,9,107.88,108.13,107.86,107.97,73
20140501|2014-04-09 13:30,9,107.93,107.95,107.84,107.86,16
20140501|2014-04-09 14:00,9,107.92,107.95,107.87,107.87,17
20140501|2014-04-09 14:30,9,107.89,107.89,107.82,107.82,13
20140501|2014-04-09 15:00,9,107.73,107.75,107.72,107.75,7
20140501|2014-04-09 15:30,9,107.81,107.81,107.81,107.81,4
20140501|2014-04-09 21:00,10,107.69,107.69,107.55,107.55,6
20140501|2014-04-09 21:30,10,107.54,107.54,107.49,107.49,7
20140501|2014-04-10 02:00,10,107.64,107.75,107.64,107.75,3
20140501|2014-04-10 02:30,10,107.69,107.69,107.69,107.69,2
20140501|2014-04-10 03:00,10,107.76,107.77,107.75,107.76,5
20140501|2014-04-10 03:30,10,107.79,107.85,107.76,107.76,59
20140501|2014-04-10 04:00,10,107.66,107.66,107.54,107.55,48
20140501|2014-04-10 04:30,10,107.5,107.56,107.36,107.54,61
20140501|2014-04-10 05:30,10,107.57,107.57,107.55,107.56,20
20140501|2014-04-10 06:00,10,107.44,107.45,107.31,107.32,50
20140501|2014-04-10 06:30,10,107.43,107.46,107.41,107.42,38
20140501|2014-04-10 07:00,10,107.38,107.42,107.38,107.42,11
20140501|2014-04-10 07:30,10,107.43,107.45,107.32,107.44,63
20140501|2014-04-10 08:00,10,107.44,107.6,107.43,107.59,58
20140501|2014-04-10 08:30,10,107.55,107.74,107.51,107.73,44
20140501|2014-04-10 09:00,10,107.74,107.78,107.64,107.78,81
20140501|2014-04-10 09:30,10,107.83,107.85,107.59,107.64,113
20140501|2014-04-10 10:00,10,107.65,107.65,107.28,107.39,68
20140501|2014-04-10 10:30,10,107.41,107.5,107.39,107.39,27
20140501|2014-04-10 11:00,10,107.41,107.54,107.35,107.49,22
20140501|2014-04-10 11:30,10,107.52,107.62,107.46,107.48,144
20140501|2014-04-10 12:00,10,107.5,107.53,107.39,107.44,48
20140501|2014-04-10 12:30,10,107.43,107.54,107.43,107.46,36
20140501|2014-04-10 13:00,10,107.43,107.59,107.39,107.49,115
20140501|2014-04-10 13:30,10,107.45,107.49,107.43,107.43,4
20140501|2014-04-10 14:00,10,107.35,107.36,107.35,107.36,5
20140501|2014-04-10 20:00,11,107.3,107.3,107.3,107.3,2
20140501|2014-04-10 21:00,11,107.3,107.3,107.3,107.3,1
20140501|2014-04-10 22:30,11,107.27,107.27,107.25,107.25,5
20140501|2014-04-10 23:00,11,107.27,107.27,107.27,107.27,1
20140501|2014-04-10 23:30,11,107.2,107.2,107.2,107.2,2
20140501|2014-04-11 02:00,11,107.43,107.43,107.42,107.42,4
20140501|2014-04-11 03:00,11,107.16,107.16,106.99,107.1,38
20140501|2014-04-11 03:30,11,107.1,107.18,107.09,107.15,18
20140501|2014-04-11 04:00,11,107.13,107.17,107.13,107.13,3
20140501|2014-04-11 04:30,11,107.18,107.18,107.15,107.15,2
20140501|2014-04-11 05:30,11,107.45,107.47,107.39,107.43,29
20140501|2014-04-11 06:00,11,107.46,107.46,107.32,107.32,16
20140501|2014-04-11 06:30,11,107.27,107.32,107.27,107.32,12
20140501|2014-04-11 07:00,11,107.34,107.39,107.33,107.33,30
20140501|2014-04-11 07:30,11,107.32,107.43,107.27,107.43,13
20140501|2014-04-11 08:00,11,107.33,107.47,107.27,107.39,58
20140501|2014-04-11 08:30,11,107.41,107.66,107.3,107.54,181
20140501|2014-04-11 09:00,11,107.56,107.87,107.56,107.69,89
20140501|2014-04-11 09:30,11,107.68,107.77,107.68,107.76,70
20140501|2014-04-11 10:00,11,107.75,107.78,107.61,107.67,115
20140501|2014-04-11 10:30,11,107.65,107.82,107.65,107.75,43
20140501|2014-04-11 11:00,11,107.69,107.69,107.62,107.67,16
20140501|2014-04-11 11:30,11,107.69,107.72,107.65,107.69,22
20140501|2014-04-11 12:00,11,107.67,107.71,107.59,107.7,45
20140501|2014-04-11 12:30,11,107.66,107.74,107.66,107.74,19
20140501|2014-04-11 13:00,11,107.75,107.75,107.3,107.35,163
20140501|2014-04-11 13:30,11,107.28,107.31,107.21,107.27,19
20140501|2014-04-11 14:00,11,107.27,107.27,107.23,107.24,36
20140501|2014-04-11 14:30,11,107.21,107.22,107.21,107.22,2
20140501|2014-04-11 15:00,11,107.16,107.16,107.16,107.16,2
20140501|2014-04-11 16:00,11,107.16,107.16,107.16,107.16,6
20140501|2014-04-13 17:00,14,107.6,107.75,107.6,107.75,3
20140501|2014-04-13 19:30,14,107.8,107.8,107.8,107.8,1
20140501|2014-04-13 21:00,14,107.84,107.86,107.84,107.86,3
20140501|2014-04-13 22:00,14,107.93,107.98,107.93,107.98,2
20140501|2014-04-13 23:00,14,107.94,107.94,107.9,107.9,2
20140501|2014-04-13 23:30,14,107.93,107.93,107.93,107.93,2
20140501|2014-04-14 00:00,14,107.93,107.93,107.93,107.93,1
20140501|2014-04-14 00:30,14,107.93,107.93,107.85,107.85,4
20140501|2014-04-14 01:00,14,107.85,107.85,107.84,107.84,3
20140501|2014-04-14 01:30,14,107.97,108.15,107.97,108.15,8
20140501|2014-04-14 02:00,14,108.3,108.36,108.09,108.22,11
20140501|2014-04-14 02:30,14,108.19,108.19,108.14,108.15,52
20140501|2014-04-14 03:00,14,108.14,108.31,108.14,108.3,5
20140501|2014-04-14 03:30,14,108.15,108.15,108.15,108.15,1
20140501|2014-04-14 04:00,14,107.85,107.85,107.72,107.73,7
20140501|2014-04-14 04:30,14,107.53,107.7,107.33,107.34,18
20140501|2014-04-14 05:00,14,107.39,107.39,107.29,107.39,6
20140501|2014-04-14 05:30,14,107.48,107.53,107.48,107.53,5
20140501|2014-04-14 06:00,14,107.57,107.95,107.57,107.95,45
20140501|2014-04-14 06:30,14,107.76,107.76,107.72,107.72,16
20140501|2014-04-14 07:00,14,107.77,107.78,107.77,107.78,4
20140501|2014-04-14 07:30,14,107.85,108.11,107.85,108.09,41
20140501|2014-04-14 08:00,14,108.02,108.06,107.89,107.97,50
20140501|2014-04-14 08:30,14,108.02,108.02,107.91,107.96,7
20140501|2014-04-14 09:00,14,107.96,107.98,107.96,107.98,26
20140501|2014-04-14 09:30,14,108.06,108.06,108.01,108.01,5
20140501|2014-04-14 10:00,14,107.85,108.01,107.85,108.01,50
20140501|2014-04-14 10:30,14,108.08,108.2,108.08,108.17,9
20140501|2014-04-14 11:00,14,108.3,109.12,108.3,108.79,108
20140501|2014-04-14 11:30,14,108.7,108.84,108.63,108.78,30
20140501|2014-04-14 12:00,14,108.76,108.87,108.76,108.87,7
20140501|2014-04-14 12:30,14,108.9,109,108.88,109,37
20140501|2014-04-14 13:00,14,108.96,109.08,108.9,109.08,16
20140501|2014-04-14 13:30,14,109.06,109.13,109.06,109.13,2
20140501|2014-04-14 14:30,14,108.91,108.91,108.9,108.91,9
20140501|2014-04-15 00:00,15,108.66,108.66,108.66,108.66,20
20140501|2014-04-15 00:30,15,108.74,108.74,108.72,108.72,30
20140501|2014-04-15 02:00,15,108.73,108.74,108.73,108.74,2
20140501|2014-04-15 02:30,15,108.82,108.82,108.68,108.75,171
20140501|2014-04-15 04:00,15,108.85,108.85,108.85,108.85,1
20140501|2014-04-15 05:00,15,108.71,108.71,108.71,108.71,1
20140501|2014-04-15 07:30,15,108.44,108.44,108.44,108.44,1
20140501|2014-04-15 08:30,15,108.55,108.55,108.42,108.44,62
20140501|2014-04-15 09:00,15,108.58,108.58,108.52,108.55,12
20140501|2014-04-15 09:30,15,108.52,108.68,108.44,108.52,60
20140501|2014-04-15 10:00,15,108.58,108.58,108.5,108.5,5
20140501|2014-04-15 11:00,15,108.79,108.93,108.79,108.93,4
20140501|2014-04-15 11:30,15,108.83,108.83,108.83,108.83,8
20140601|2013-03-01 10:30,1,101.55,101.55,101.55,101.55,1
20140601|2013-06-10 07:00,10,100.31,100.31,100.31,100.31,1
20140601|2013-06-10 08:30,10,100.18,100.18,100.18,100.18,1
20140601|2013-06-10 09:00,10,100.34,100.34,100.34,100.34,1
20140601|2013-06-10 10:00,10,100.44,100.44,100.41,100.41,2
20140601|2013-06-11 06:30,11,99.52,99.52,99.52,99.52,2
20140601|2013-06-11 08:00,11,99.2,99.2,99.2,99.2,1
20140601|2013-06-20 06:00,20,100.85,100.85,100.85,100.85,1
20140601|2013-06-20 06:30,20,100.91,100.91,100.91,100.91,1
20140601|2013-06-20 07:30,20,100.65,100.79,100.65,100.79,2
20140601|2013-06-20 08:00,20,100.53,100.53,100.12,100.12,11
20140601|2013-06-20 08:30,20,100.05,100.05,99.83,99.83,2
20140601|2013-06-20 09:00,20,99.68,99.69,99.68,99.69,2
20140601|2013-06-20 09:30,20,99.8,99.8,99.8,99.8,1
20140601|2013-06-20 10:00,20,99.57,99.57,99.57,99.57,1
20140601|2013-06-20 10:30,20,99.44,99.54,99.25,99.47,5
20140601|2013-06-20 11:00,20,99.5,99.5,99.5,99.5,1
20140601|2013-06-20 11:30,20,99.71,99.71,99.68,99.68,2
20140601|2013-06-20 12:00,20,99.28,99.28,99.06,99.06,7
20140601|2013-06-20 12:30,20,99.19,99.19,99.02,99.11,4
20140601|2013-06-20 13:00,20,99.16,99.43,99.16,99.28,4
20140601|2013-06-21 03:00,21,99.58,99.58,99.58,99.58,1
20140601|2013-06-21 03:30,21,99.53,99.53,99.53,99.53,1
20140601|2013-06-21 04:00,21,99.64,99.64,99.64,99.64,1
20140601|2013-06-21 06:30,21,99.18,99.18,99.18,99.18,1
20140601|2013-06-21 07:00,21,98.99,98.99,98.99,98.99,1
20140601|2013-06-21 07:30,21,98.83,98.83,98.66,98.66,4
20140601|2013-06-21 08:00,21,98.72,98.81,98.6,98.7,5
20140601|2013-06-21 08:30,21,98.44,98.44,98.34,98.34,2
20140601|2013-06-21 10:00,21,97.35,97.35,97.35,97.35,1
20140601|2013-06-21 11:00,21,96.98,96.98,96.98,96.98,1
20140601|2013-06-21 12:30,21,97.38,97.38,97.38,97.38,1
20140601|2013-06-21 13:00,21,97.26,97.27,97.08,97.27,6
20140601|2013-06-24 01:30,24,96.7,96.7,96.7,96.7,1
20140601|2013-06-24 02:00,24,96.59,96.59,96.52,96.52,2
20140601|2013-06-24 02:30,24,96.89,96.89,96.89,96.89,1
20140601|2013-06-24 04:30,24,97.24,97.24,97.24,97.24,1
20140601|2013-06-24 05:30,24,97.5,97.5,97.5,97.5,1
20140601|2013-06-24 07:00,24,97.14,97.14,97.1,97.1,2
20140601|2013-06-24 08:00,24,97.4,97.4,97.4,97.4,1
20140601|2013-06-24 08:30,24,96.82,97.14,96.82,97.11,5
20140601|2013-06-24 09:00,24,96.85,96.85,96.65,96.7,3
20140601|2013-06-24 09:30,24,96.85,96.91,96.85,96.91,2
20140601|2013-06-24 10:30,24,96.8,96.8,96.8,96.8,1
20140601|2013-06-24 11:30,24,97.07,97.07,97.07,97.07,1
20140601|2013-06-25 03:30,25,98.23,98.23,98.23,98.23,1
20140601|2013-06-25 06:00,25,98.18,98.18,98.18,98.18,1
20140601|2013-06-25 06:30,25,98.07,98.07,98.07,98.07,1
20140601|2013-06-25 07:30,25,98.15,98.29,98.15,98.29,2
20140601|2013-06-25 08:00,25,98.06,98.31,98.06,98.31,2
20140601|2013-06-25 08:30,25,98.06,98.06,98.06,98.06,1
20140601|2013-06-26 03:00,26,97.98,97.98,97.98,97.98,1
20140601|2013-06-26 03:30,26,98.21,98.27,98.2,98.27,3
20140601|2013-06-26 04:30,26,98.04,98.04,97.94,97.94,3
20140601|2013-06-26 05:00,26,97.92,97.92,97.92,97.92,1
20140601|2013-06-26 06:00,26,98.15,98.15,98.13,98.13,2
20140601|2013-06-26 06:30,26,98.01,98.07,98.01,98.02,3
20140601|2013-06-26 07:30,26,98.02,98.02,97.71,97.87,3
20140601|2013-06-26 08:00,26,97.94,98.15,97.94,98.15,4
20140601|2013-06-26 08:30,26,98.14,98.14,98.11,98.11,2
20140601|2013-06-26 09:00,26,98.1,98.1,98.01,98.01,2
20140601|2013-06-26 09:30,26,97.82,97.82,97.18,97.38,5
20140601|2013-06-26 10:00,26,97.39,97.55,97.38,97.54,5
20140601|2013-06-27 05:30,27,98.5,98.5,98.5,98.5,2
20140601|2013-06-27 06:00,27,98.48,98.56,98.43,98.43,8
20140601|2013-06-27 06:30,27,98.65,98.65,98.63,98.63,2
20140601|2013-06-27 07:00,27,98.69,98.8,98.69,98.77,11
20140601|2013-06-27 07:30,27,98.79,98.79,98.51,98.52,16
20140601|2013-06-27 08:00,27,98.4,98.79,98.4,98.78,5
20140601|2013-06-27 08:30,27,98.64,98.87,98.64,98.77,14
20140601|2013-06-27 09:00,27,98.8,98.83,98.75,98.78,6
20140601|2013-06-27 09:30,27,98.81,98.92,98.73,98.85,16
20140601|2013-06-27 10:00,27,98.97,99.1,98.9,99.1,22
20140601|2013-06-27 10:30,27,99.34,99.57,99.3,99.57,8
20140601|2013-06-28 01:30,28,99.31,99.31,99.31,99.31,1
20140601|2013-06-28 02:00,28,99.34,99.34,99.34,99.34,2
20140601|2013-06-28 02:30,28,99.6,99.6,99.6,99.6,1
20140601|2013-06-28 03:00,28,99.57,99.57,99.36,99.4,7
20140601|2013-06-28 03:30,28,99.4,99.58,99.38,99.47,11
20140601|2013-06-28 04:00,28,99.41,99.47,99.41,99.47,2
20140601|2013-06-28 05:30,28,99.21,99.21,99.21,99.21,1
20140601|2013-06-28 06:00,28,99.17,99.17,99.17,99.17,1
20140601|2013-06-28 06:30,28,99.27,99.27,99.27,99.27,1
20140601|2013-06-28 07:00,28,99.35,99.35,99.35,99.35,1
20140601|2013-06-28 07:30,28,99.34,99.34,99.34,99.34,1
20140601|2013-06-28 08:00,28,99.07,99.18,99.07,99.18,3
20140601|2013-06-28 08:30,28,99.48,99.48,98.99,98.99,4
20140601|2013-06-28 09:00,28,99.25,99.26,98.98,99.26,5
20140601|2013-06-28 09:30,28,99.47,99.47,99.28,99.28,3
20140601|2013-06-28 10:00,28,99.3,99.3,98.77,98.77,6
20140601|2013-06-28 10:30,28,98.76,98.76,98.76,98.76,1
20140601|2013-06-28 11:00,28,98.91,99.07,98.91,99.07,4
20140601|2013-06-28 11:30,28,99.18,99.18,99.18,99.18,1
20140601|2013-06-28 12:00,28,99.31,99.36,99.18,99.18,3
20140601|2013-06-28 13:00,28,99.25,99.25,99.25,99.25,1
20140601|2013-07-01 01:00,1,98.44,98.44,98.44,98.44,1
20140601|2013-07-01 03:30,1,98.44,98.44,98.44,98.44,1
20140601|2013-07-01 04:00,1,98.86,98.96,98.86,98.96,3
20140601|2013-07-01 07:30,1,99.1,99.17,99.1,99.17,3
20140601|2013-07-01 08:00,1,99.46,99.46,99.19,99.19,2
20140601|2013-07-01 08:30,1,99.18,99.18,99.18,99.18,2
20140601|2013-07-01 09:00,1,99.5,99.59,99.45,99.45,4
20140601|2013-07-01 09:30,1,99.35,99.37,99.31,99.32,5
20140601|2013-07-01 10:00,1,99.31,99.31,99.14,99.14,6
20140601|2013-07-01 10:30,1,99.02,99.02,98.73,98.73,3
20140601|2013-07-01 11:00,1,98.64,98.64,98.61,98.61,2
20140601|2013-07-01 11:30,1,98.69,98.71,98.68,98.71,3
20140601|2013-07-01 12:30,1,98.84,98.94,98.84,98.84,3
20140601|2013-07-01 13:00,1,98.78,98.78,98.78,98.78,1
20140601|2013-07-02 02:30,2,99.27,99.27,99.27,99.27,1
20140601|2013-07-02 05:30,2,99.07,99.07,99.07,99.07,1
20140601|2013-07-02 07:00,2,99.23,99.23,99.19,99.19,2
20140601|2013-07-02 07:30,2,99.1,99.12,99.03,99.12,3
20140601|2013-07-02 08:00,2,99.15,99.41,99.14,99.41,5
20140601|2013-07-02 08:30,2,99.53,99.59,99.53,99.59,2
20140601|2013-07-02 09:00,2,99.67,99.67,99.65,99.65,2
20140601|2013-07-02 10:00,2,99.35,99.43,99.29,99.43,3
20140601|2013-07-02 10:30,2,99.52,99.52,99.52,99.52,1
20140601|2013-07-02 11:00,2,99.34,99.34,99.34,99.34,4
20140601|2013-07-02 11:30,2,99.44,99.44,99.42,99.42,2
20140601|2013-07-02 12:00,2,99.27,99.27,99.27,99.27,1
20140601|2013-07-02 12:30,2,99.33,99.62,99.33,99.62,5
20140601|2013-07-02 13:00,2,99.64,99.76,99.64,99.76,4
20140601|2013-07-03 02:30,3,100.12,100.28,100.12,100.18,6
20140601|2013-07-03 03:30,3,100.15,100.15,100.15,100.15,1
20140601|2013-07-03 04:00,3,100,100.22,100,100.22,5
20140601|2013-07-03 05:30,3,100.11,100.11,100.1,100.1,2
20140601|2013-07-03 06:00,3,100.41,100.41,100.41,100.41,1
20140601|2013-07-03 06:30,3,100.53,100.57,100.45,100.57,3
20140601|2013-07-03 07:00,3,100.66,100.67,100.66,100.67,3
20140601|2013-07-03 07:30,3,100.78,100.81,100.72,100.74,4
20140601|2013-07-03 08:00,3,100.79,100.79,100.77,100.77,2
20140601|2013-07-03 08:30,3,100.67,100.67,100.67,100.67,1
20140601|2013-07-03 09:00,3,100.59,100.59,100.49,100.49,2
20140601|2013-07-03 09:30,3,100.68,100.9,100.62,100.9,7
20140601|2013-07-04 03:00,5,100.51,100.51,100.48,100.48,2
20140601|2013-07-04 03:30,5,100.35,100.35,100.35,100.35,1
20140601|2013-07-04 04:30,5,100.25,100.25,100.19,100.19,2
20140601|2013-07-04 08:00,5,100.31,100.44,100.31,100.44,3
20140601|2013-07-04 09:00,5,100.36,100.36,100.36,100.36,1
20140601|2013-07-05 03:30,5,100.69,100.69,100.69,100.69,1
20140601|2013-07-05 04:00,5,100.38,100.38,100.38,100.38,1
20140601|2013-07-05 05:30,5,100.41,101.26,100.41,101.26,2
20140601|2013-07-05 06:00,5,101.23,101.23,100.93,100.93,4
20140601|2013-07-05 06:30,5,100.9,100.93,100.9,100.93,2
20140601|2013-07-05 07:00,5,100.85,101.12,100.85,101.12,3
20140601|2013-07-05 07:30,5,101.16,101.34,101.14,101.14,3
20140601|2013-07-05 08:00,5,100.9,100.98,100.9,100.98,2
20140601|2013-07-05 09:00,5,101.02,101.02,101,101,2
20140601|2013-07-05 09:30,5,100.99,100.99,100.99,100.99,1
20140601|2013-07-05 10:00,5,101.12,101.12,101.12,101.12,1
20140601|2013-07-05 11:00,5,101.5,101.5,101.5,101.5,1
20140601|2013-07-08 01:00,8,101.7,101.7,101.7,101.7,1
20140601|2013-07-08 02:30,8,101.63,101.63,101.63,101.63,1
20140601|2013-07-08 03:00,8,101.37,101.37,101.37,101.37,1
20140601|2013-07-08 06:00,8,101.39,101.39,101.38,101.38,2
20140601|2013-07-08 06:30,8,101.29,101.29,101.27,101.27,2
20140601|2013-07-08 08:00,8,101.57,101.57,101.57,101.57,1
20140601|2013-07-08 09:30,8,101.44,101.44,101.44,101.44,1
20140601|2013-07-08 10:00,8,101.88,101.88,101.88,101.88,1
20140601|2013-07-08 10:30,8,101.81,101.81,101.7,101.72,5
20140601|2013-07-08 11:00,8,101.64,101.64,101.64,101.64,1
20140601|2013-07-08 11:30,8,101.74,101.74,101.74,101.74,1
20140601|2013-07-08 12:00,8,101.7,101.7,101.59,101.59,3
20140601|2013-07-08 12:30,8,101.47,101.47,101.47,101.47,1
20140601|2013-07-08 13:00,8,101.64,101.64,101.64,101.64,1
20140601|2013-07-09 02:00,9,101.66,101.66,101.66,101.66,1
20140601|2013-07-09 05:00,9,101.71,101.71,101.71,101.71,1
20140601|2013-07-09 07:00,9,101.49,101.49,101.42,101.42,2
20140601|2013-07-09 07:30,9,101.48,101.48,101.48,101.48,1
20140601|2013-07-09 08:00,9,101.65,101.73,101.65,101.73,2
20140601|2013-07-09 08:30,9,101.64,101.64,101.64,101.64,1
20140601|2013-07-09 09:00,9,101.6,101.82,101.6,101.8,3
20140601|2013-07-09 09:30,9,101.56,101.61,101.56,101.57,3
20140601|2013-07-09 10:00,9,101.69,101.81,101.66,101.81,6
20140601|2013-07-09 10:30,9,101.69,101.69,101.69,101.69,1
20140601|2013-07-09 11:30,9,101.74,101.74,101.74,101.74,3
20140601|2013-07-10 01:00,10,101.96,101.96,101.96,101.96,1
20140601|2013-07-10 02:00,10,102.07,102.07,102.07,102.07,1
20140601|2013-07-10 02:30,10,102.38,102.38,102.29,102.29,2
20140601|2013-07-10 03:00,10,102.15,102.15,102.15,102.15,1
20140601|2013-07-10 03:30,10,102.22,102.22,102.21,102.21,2
20140601|2013-07-10 05:00,10,102.28,102.28,102.28,102.28,1
20140601|2013-07-10 05:30,10,102.18,102.18,102.18,102.18,2
20140601|2013-07-10 07:30,10,102.24,102.24,102.24,102.24,1
20140601|2013-07-10 08:00,10,102.43,102.43,102.37,102.37,2
20140601|2013-07-10 08:30,10,102.31,102.31,102.31,102.31,1
20140601|2013-07-10 09:00,10,101.92,101.92,101.82,101.82,3
20140601|2013-07-10 09:30,10,101.98,102.08,101.98,102.07,3
20140601|2013-07-10 10:00,10,102.26,102.26,102.14,102.14,9
20140601|2013-07-10 10:30,10,102.17,102.25,101.98,102.25,4
20140601|2013-07-10 11:00,10,102.19,102.19,102.19,102.19,1
20140601|2013-07-10 11:30,10,102.31,102.31,102.31,102.31,1
20140601|2013-07-10 12:00,10,102.29,102.29,102.25,102.25,4
20140601|2013-07-10 12:30,10,102.19,102.19,102.19,102.19,1
20140601|2013-07-10 13:30,10,102.32,102.32,102.32,102.32,1
20140601|2013-07-11 01:00,11,102.47,102.48,102.47,102.48,2
20140601|2013-07-11 03:00,11,102.47,102.49,102.45,102.45,3
20140601|2013-07-11 03:30,11,102.4,102.4,102.4,102.4,1
20140601|2013-07-11 04:00,11,102.34,102.34,102.22,102.22,2
20140601|2013-07-11 04:30,11,102.03,102.03,102.03,102.03,1
20140601|2013-07-11 06:00,11,102.24,102.24,102.24,102.24,1
20140601|2013-07-11 06:30,11,102.21,102.21,102.21,102.21,1
20140601|2013-07-11 07:00,11,102.37,102.37,102.22,102.22,2
20140601|2013-07-11 08:00,11,102.51,102.51,102.51,102.51,1
20140601|2013-07-11 08:30,11,102.4,102.44,102.4,102.44,2
20140601|2013-07-11 09:00,11,102.37,102.37,102.17,102.17,7
20140601|2013-07-11 09:30,11,102.29,102.3,102.22,102.22,3
20140601|2013-07-11 10:00,11,102.01,102.15,102.01,102.15,3
20140601|2013-07-11 10:30,11,102.2,102.2,102,102,3
20140601|2013-07-11 11:00,11,101.89,102.04,101.78,102.04,6
20140601|2013-07-12 05:00,12,102.29,102.29,102.29,102.29,1
20140601|2013-07-12 05:30,12,102.28,102.28,102.27,102.27,2
20140601|2013-07-12 06:00,12,102.44,102.52,102.44,102.52,2
20140601|2013-07-12 06:30,12,102.43,102.43,102.43,102.43,1
20140601|2013-07-12 07:00,12,102.6,102.6,102.6,102.6,1
20140601|2013-07-12 07:30,12,102.47,102.52,102.45,102.47,5
20140601|2013-07-12 08:00,12,102.44,102.49,102.44,102.49,2
20140601|2013-07-12 08:30,12,102.51,102.51,102.51,102.51,2
20140601|2013-07-12 09:00,12,102.46,102.58,102.46,102.58,4
20140601|2013-07-12 09:30,12,102.43,102.43,102.3,102.33,3
20140601|2013-07-12 10:00,12,102.36,102.58,102.36,102.58,2
20140601|2013-07-12 10:30,12,102.57,102.62,102.57,102.62,7
20140601|2013-07-12 11:00,12,102.62,102.63,102.53,102.53,3
20140601|2013-07-12 11:30,12,102.63,102.7,102.46,102.54,6
20140601|2013-07-12 12:00,12,102.44,102.44,102.44,102.44,1
20140601|2013-07-12 12:30,12,102.52,102.54,102.52,102.54,3
20140601|2013-07-12 13:00,12,102.61,102.61,102.61,102.61,1
20140601|2013-07-15 03:30,15,102.4,102.4,102.4,102.4,1
20140601|2013-07-15 04:00,15,102.5,102.51,102.5,102.51,2
20140601|2013-07-15 05:00,15,102.43,102.43,102.29,102.29,2
20140601|2013-07-15 06:00,15,102.27,102.27,102.27,102.27,1
20140601|2013-07-15 06:30,15,102.22,102.22,102.22,102.22,1
20140601|2013-07-15 07:00,15,102.24,102.24,102.24,102.24,1
20140601|2013-07-15 07:30,15,102.24,102.24,102.11,102.11,5
20140601|2013-07-15 08:00,15,102.4,102.4,102.4,102.4,1
20140601|2013-07-15 08:30,15,102.58,102.78,102.58,102.7,5
20140601|2013-07-15 09:00,15,102.64,102.71,102.64,102.71,4
20140601|2013-07-15 10:00,15,102.66,102.77,102.55,102.64,13
20140601|2013-07-15 10:30,15,102.72,102.72,102.72,102.72,1
20140601|2013-07-15 11:00,15,102.73,102.73,102.73,102.73,1
20140601|2013-07-15 11:30,15,102.54,102.54,102.54,102.54,1
20140601|2013-07-15 12:00,15,102.7,102.7,102.7,102.7,1
20140601|2013-07-16 04:00,16,103,103.02,102.98,103.02,3
20140601|2013-07-16 04:30,16,103,103,103,103,1
20140601|2013-07-16 05:00,16,103,103,103,103,1
20140601|2013-07-16 06:30,16,103.26,103.29,103.21,103.21,4
20140601|2013-07-16 07:00,16,103.15,103.15,103.15,103.15,1
20140601|2013-07-16 07:30,16,103.03,103.03,103.03,103.03,1
20140601|2013-07-16 08:00,16,102.99,102.99,102.96,102.96,2
20140601|2013-07-16 09:00,16,103.04,103.04,102.98,102.98,6
20140601|2013-07-16 09:30,16,102.52,102.52,102.52,102.52,1
20140601|2013-07-16 10:00,16,102.65,102.78,102.6,102.72,4
20140601|2013-07-16 10:30,16,102.83,102.97,102.78,102.78,10
20140601|2013-07-16 11:00,16,102.74,102.74,102.74,102.74,1
20140601|2013-07-16 11:30,16,102.72,102.72,102.72,102.72,1
20140601|2013-07-16 12:00,16,102.74,102.74,102.74,102.74,3
20140601|2013-07-16 12:30,16,102.89,102.89,102.89,102.89,1
20140601|2013-07-16 13:00,16,102.96,102.96,102.91,102.91,2
20140601|2013-07-16 13:30,16,102.78,102.78,102.78,102.78,1
20140601|2013-07-17 03:30,17,102.27,102.27,102.27,102.27,2
20140601|2013-07-17 06:00,17,102.63,102.63,102.62,102.62,2
20140601|2013-07-17 06:30,17,102.7,102.7,102.7,102.7,1
20140601|2013-07-17 07:00,17,102.76,102.76,102.76,102.76,2
20140601|2013-07-17 07:30,17,102.77,102.97,102.74,102.97,4
20140601|2013-07-17 08:00,17,103.04,103.04,102.92,102.92,2
20140601|2013-07-17 08:30,17,102.78,102.78,102.74,102.74,2
20140601|2013-07-17 09:00,17,102.91,102.91,102.91,102.91,1
20140601|2013-07-17 09:30,17,102.86,103.01,102.65,102.99,8
20140601|2013-07-17 10:00,17,103.06,103.14,103.06,103.14,2
20140601|2013-07-18 07:30,18,102.98,102.98,102.98,102.98,1
20140601|2013-07-18 08:00,18,103.09,103.11,103.06,103.06,3
20140601|2013-07-18 09:00,18,103.14,103.28,103.14,103.24,9
20140601|2013-07-18 09:30,18,103.23,103.27,103.18,103.18,3
20140601|2013-07-18 10:30,18,103.18,103.18,103.18,103.18,1
20140601|2013-07-19 06:30,19,103.18,103.18,103.18,103.18,1
20140601|2013-07-19 08:30,19,102.77,102.77,102.77,102.77,1
20140601|2013-07-19 09:00,19,102.86,102.91,102.86,102.9,5
20140601|2013-07-19 13:30,19,102.25,102.25,102.25,102.25,1
20140601|2013-07-22 03:30,22,102.48,102.48,102.48,102.48,1
20140601|2013-07-22 05:00,22,102.46,102.46,102.46,102.46,1
20140601|2013-07-22 05:30,22,102.5,102.53,102.49,102.53,5
20140601|2013-07-22 06:00,22,102.47,102.47,102.47,102.47,2
20140601|2013-07-22 08:00,22,102.61,102.61,102.61,102.61,1
20140601|2013-07-22 08:30,22,102.57,102.57,102.57,102.57,1
20140601|2013-07-22 09:00,22,102.33,102.33,102.12,102.12,3
20140601|2013-07-22 09:30,22,102.01,102.01,102.01,102.01,1
20140601|2013-07-22 10:00,22,102.01,102.02,101.83,101.93,10
20140601|2013-07-22 10:30,22,101.94,101.99,101.93,101.93,3
20140601|2013-07-22 11:30,22,101.97,102.05,101.97,102.01,6
20140601|2013-07-22 12:00,22,102.09,102.11,102.03,102.11,5
20140601|2013-07-22 13:00,22,102.1,102.1,102,102,2
20140601|2013-07-23 02:30,23,102.18,102.18,102.08,102.08,2
20140601|2013-07-23 03:30,23,102.12,102.12,102.06,102.06,2
20140601|2013-07-23 04:00,23,102.03,102.03,102.03,102.03,1
20140601|2013-07-23 04:30,23,102.29,102.32,102.29,102.32,2
20140601|2013-07-23 05:00,23,102.3,102.3,102.3,102.3,1
20140601|2013-07-23 06:00,23,102.18,102.18,102.1,102.15,4
20140601|2013-07-23 06:30,23,102.12,102.39,102.12,102.39,2
20140601|2013-07-23 07:00,23,102.25,102.29,102.25,102.29,2
20140601|2013-07-23 07:30,23,102.43,102.48,102.43,102.48,2
20140601|2013-07-23 08:00,23,102.65,102.65,102.65,102.65,1
20140601|2013-07-23 08:30,23,102.57,102.57,102.57,102.57,1
20140601|2013-07-23 09:00,23,102.53,102.54,102.5,102.54,3
20140601|2013-07-23 09:30,23,102.44,102.44,102.41,102.43,5
20140601|2013-07-23 10:00,23,102.49,102.49,102.49,102.49,1
20140601|2013-07-23 10:30,23,102.56,102.58,102.56,102.58,3
20140601|2013-07-24 04:30,24,102.35,102.35,102.33,102.33,2
20140601|2013-07-24 05:00,24,102.36,102.36,102.36,102.36,1
20140601|2013-07-24 06:00,24,102.43,102.43,102.43,102.43,1
20140601|2013-07-24 06:30,24,102.4,102.4,102.4,102.4,1
20140601|2013-07-24 07:00,24,102.25,102.25,102.18,102.21,8
20140601|2013-07-24 07:30,24,102.04,102.04,102.04,102.04,1
20140601|2013-07-24 08:00,24,102.06,102.1,102.05,102.05,3
20140601|2013-07-24 08:30,24,102.12,102.12,102.12,102.12,1
20140601|2013-07-24 09:00,24,102,102,102,102,1
20140601|2013-07-24 09:30,24,102.19,102.27,102.15,102.26,8
20140601|2013-07-24 10:00,24,102.19,102.19,102.02,102.02,3
20140601|2013-07-24 10:30,24,101.97,102.02,101.97,102.02,3
20140601|2013-07-31 08:00,31,101.21,101.22,101.17,101.22,4
20140601|2013-08-01 05:30,1,103.52,103.52,103.52,103.52,2
20140601|2013-08-06 08:00,6,102.95,102.95,102.95,102.95,1
20140601|2013-08-06 09:30,6,102.33,102.33,102.33,102.33,2
20140601|2013-08-08 07:00,8,101.52,101.52,101.52,101.52,1
20140601|2013-08-09 09:00,9,101.76,101.76,101.76,101.76,1
20140601|2013-08-09 10:30,9,101.77,101.77,101.77,101.77,1
20140601|2013-08-12 06:30,12,102.12,102.12,102.12,102.12,1
20140601|2013-08-13 03:30,13,103.53,103.53,103.53,103.53,1
20140601|2013-08-13 04:00,13,103.74,103.74,103.74,103.74,1
20140601|2013-08-13 05:30,13,103.6,103.6,103.39,103.46,4
20140601|2013-08-13 06:00,13,103.51,103.51,103.51,103.51,1
20140601|2013-08-13 06:30,13,103.57,103.57,103.55,103.55,4
20140601|2013-08-13 07:00,13,103.66,103.66,103.63,103.63,3
20140601|2013-08-13 07:30,13,103.64,103.64,103.57,103.57,2
20140601|2013-08-13 08:00,13,103.59,103.59,103.27,103.27,6
20140601|2013-08-13 08:30,13,103.25,103.25,103.25,103.25,2
20140601|2013-08-13 09:00,13,103.24,103.34,103.16,103.3,5
20140601|2013-08-13 09:30,13,103.23,103.58,103.23,103.58,7
20140601|2013-08-13 10:00,13,103.6,103.64,103.5,103.5,13
20140601|2013-08-13 10:30,13,103.59,103.6,103.48,103.48,10
20140601|2013-08-13 11:00,13,103.25,103.52,103.25,103.47,13
20140601|2013-08-13 11:30,13,103.44,103.5,103.44,103.5,7
20140601|2013-08-13 12:00,13,103.49,103.5,103.48,103.5,4
20140601|2013-08-13 13:00,13,103.79,103.87,103.75,103.77,20
20140601|2013-08-13 13:30,13,103.72,103.72,103.64,103.64,6
20140601|2013-08-14 03:00,14,103.35,103.35,103.28,103.29,6
20140601|2013-08-14 03:30,14,103.25,103.29,103.24,103.29,11
20140601|2013-08-14 04:00,14,103.39,103.43,103.22,103.23,5
20140601|2013-08-14 04:30,14,103.27,103.32,103.23,103.32,5
20140601|2013-08-14 05:00,14,103.28,103.28,103.21,103.23,4
20140601|2013-08-14 05:30,14,103.24,103.26,103.24,103.26,2
20140601|2013-08-14 06:00,14,103.23,103.23,103.19,103.19,2
20140601|2013-08-14 06:30,14,103.25,103.4,103.25,103.4,8
20140601|2013-08-14 07:00,14,103.4,103.41,103.36,103.41,4
20140601|2013-08-14 07:30,14,103.41,103.41,103.35,103.38,16
20140601|2013-08-14 08:00,14,103.44,103.46,103.3,103.33,19
20140601|2013-08-14 08:30,14,103.49,103.49,103.41,103.48,9
20140601|2013-08-14 09:00,14,103.39,103.41,103.31,103.38,11
20140601|2013-08-14 09:30,14,103.59,103.69,103.49,103.58,18
20140601|2013-08-14 10:00,14,103.44,103.54,103.38,103.53,14
20140601|2013-08-15 02:00,15,104.15,104.19,104.12,104.19,7
20140601|2013-08-15 02:30,15,104.11,104.11,104.11,104.11,1
20140601|2013-08-15 03:00,15,104.25,104.71,104.25,104.59,8
20140601|2013-08-15 03:30,15,104.58,104.61,104.58,104.61,12
20140601|2013-08-15 04:00,15,104.63,104.67,104.63,104.67,5
20140601|2013-08-15 04:30,15,104.63,104.65,104.57,104.61,12
20140601|2013-08-15 05:30,15,104.49,104.59,104.48,104.59,6
20140601|2013-08-15 06:00,15,104.57,104.58,104.53,104.53,5
20140601|2013-08-15 06:30,15,104.55,104.56,104.35,104.35,31
20140601|2013-08-15 07:00,15,104.32,104.36,104.31,104.32,5
20140601|2013-08-15 07:30,15,104.3,104.46,104.04,104.46,36
20140601|2013-08-15 08:00,15,104.46,104.49,104.36,104.49,9
20140601|2013-08-15 08:30,15,104.2,104.24,104.15,104.19,11
20140601|2013-08-15 09:00,15,104.21,104.21,103.9,104.17,31
20140601|2013-08-15 09:30,15,104.27,104.4,104.22,104.4,11
20140601|2013-08-15 14:00,15,104.57,104.57,104.57,104.57,2
20140601|2013-08-16 02:00,16,104.71,104.77,104.71,104.77,2
20140601|2013-08-16 03:00,16,104.51,104.51,104.51,104.51,1
20140601|2013-08-16 03:30,16,104.37,104.37,104.21,104.35,4
20140601|2013-08-16 04:00,16,104.36,104.36,104.31,104.31,2
20140601|2013-08-16 04:30,16,104.31,104.34,104.31,104.34,3
20140601|2013-08-16 05:00,16,104.51,104.51,104.48,104.48,2
20140601|2013-08-16 05:30,16,104.56,104.56,104.56,104.56,1
20140601|2013-08-16 06:00,16,104.72,104.73,104.72,104.72,6
20140601|2013-08-16 06:30,16,104.73,104.79,104.73,104.77,8
20140601|2013-08-16 07:00,16,104.74,104.74,104.74,104.74,1
20140601|2013-08-16 07:30,16,104.71,104.71,104.68,104.68,2
20140601|2013-08-16 08:00,16,104.6,104.68,104.6,104.64,4
20140601|2013-08-16 08:30,16,104.75,104.84,104.75,104.76,9
20140601|2013-08-16 09:00,16,104.74,104.79,104.68,104.68,5
20140601|2013-08-16 09:30,16,104.65,104.71,104.62,104.68,6
20140601|2013-08-16 10:00,16,104.79,104.87,104.76,104.83,16
20140601|2013-08-16 10:30,16,104.76,104.82,104.69,104.69,5
20140601|2013-08-16 11:00,16,104.4,104.45,104.4,104.45,3
20140601|2013-08-16 11:30,16,104.2,104.35,104.2,104.35,2
20140601|2013-08-16 12:00,16,104.09,104.09,104.08,104.08,2
20140601|2013-08-16 13:00,16,104.7,104.7,104.7,104.7,2
20140601|2013-08-19 01:00,19,104.73,104.74,104.73,104.74,2
20140601|2013-08-19 02:00,19,104.43,104.43,104.43,104.43,1
20140601|2013-08-19 03:00,19,104.69,104.69,104.66,104.66,2
20140601|2013-08-19 04:00,19,104.71,104.71,104.71,104.71,1
20140601|2013-08-19 04:30,19,104.71,104.71,104.71,104.71,1
20140601|2013-08-19 05:00,19,104.7,104.74,104.7,104.74,2
20140601|2013-08-19 05:30,19,104.72,104.72,104.72,104.72,1
20140601|2013-08-19 06:30,19,104.68,104.68,104.68,104.68,1
20140601|2013-08-19 07:00,19,104.61,104.68,104.61,104.68,2
20140601|2013-08-19 07:30,19,104.59,104.6,104.45,104.48,5
20140601|2013-08-19 08:00,19,104.44,104.87,104.44,104.86,5
20140601|2013-08-19 08:30,19,104.83,104.95,104.83,104.92,5
20140601|2013-08-19 09:00,19,104.98,105.01,104.95,105.01,4
20140601|2013-08-19 09:30,19,104.92,105.06,104.92,104.99,12
20140601|2013-08-19 10:00,19,105.02,105.07,104.91,104.91,7
20140601|2013-08-20 02:00,20,103.6,103.6,103.6,103.6,1
20140601|2013-08-20 03:30,20,103.72,103.72,103.72,103.72,1
20140601|2013-08-20 04:30,20,104.17,104.17,104.17,104.17,1
20140601|2013-08-20 07:00,20,103.95,104.09,103.95,104.09,2
20140601|2013-08-20 07:30,20,104.1,104.1,103.93,103.93,3
20140601|2013-08-20 08:00,20,103.8,103.86,103.8,103.86,3
20140601|2013-08-20 08:30,20,103.78,103.95,103.75,103.95,4
20140601|2013-08-20 09:00,20,104.01,104.01,104.01,104.01,3
20140601|2013-08-20 09:30,20,104.18,104.43,104.17,104.27,7
20140601|2013-08-20 10:00,20,104.39,104.39,104.27,104.27,2
20140601|2013-08-20 10:30,20,104.56,104.56,104.56,104.56,1
20140601|2013-08-21 04:00,21,104.27,104.27,104.27,104.27,1
20140601|2013-08-21 04:30,21,104.33,104.33,104.33,104.33,2
20140601|2013-08-21 05:00,21,104.24,104.24,104.24,104.24,1
20140601|2013-08-21 05:30,21,104.38,104.38,104.36,104.36,2
20140601|2013-08-21 06:00,21,104.29,104.29,104.29,104.29,1
20140601|2013-08-21 06:30,21,104.21,104.43,104.21,104.4,3
20140601|2013-08-21 07:00,21,104.35,104.36,104.35,104.36,2
20140601|2013-08-21 07:30,21,104.31,104.31,104.31,104.31,1
20140601|2013-08-21 08:00,21,104.43,104.43,104.43,104.43,2
20140601|2013-08-21 08:30,21,104.34,104.34,104.2,104.22,3
20140601|2013-08-21 09:00,21,104.41,104.41,104.41,104.41,1
20140601|2013-08-21 09:30,21,104.25,104.67,104.25,104.65,9
20140601|2013-08-21 10:00,21,104.56,104.56,104.48,104.48,2
20140601|2013-08-21 10:30,21,104.63,104.63,104.63,104.63,1
20140601|2013-08-21 11:00,21,104.63,104.63,104.39,104.45,3
20140601|2013-08-21 12:00,21,104.62,104.62,104.62,104.62,1
20140601|2013-08-21 13:00,21,104.43,104.54,104.27,104.54,6
20140601|2013-08-22 02:00,22,104.42,104.42,104.42,104.42,1
20140601|2013-08-22 02:30,22,104.64,104.64,104.64,104.64,1
20140601|2013-08-22 03:00,22,104.73,104.81,104.62,104.62,3
20140601|2013-08-22 04:00,22,104.47,104.47,104.47,104.47,1
20140601|2013-08-22 08:00,22,104.58,104.58,104.58,104.58,1
20140601|2013-08-22 08:30,22,104.66,104.66,104.66,104.66,1
20140601|2013-08-22 09:00,22,104.67,104.67,104.67,104.67,1
20140601|2013-08-22 09:30,22,104.53,104.61,104.53,104.61,2
20140601|2013-08-22 10:00,22,104.53,104.53,104.45,104.45,2
20140601|2013-08-22 10:30,22,104.62,104.74,104.39,104.39,8
20140601|2013-08-22 11:00,22,104.49,104.49,104.49,104.49,2
20140601|2013-08-22 11:30,22,104.37,104.4,104.37,104.4,3
20140601|2013-08-22 12:30,22,104.43,104.43,104.43,104.43,1
20140601|2013-08-22 13:00,22,104.58,104.6,104.58,104.6,2
20140601|2013-08-23 02:30,23,104.61,104.64,104.61,104.64,3
20140601|2013-08-23 03:00,23,104.75,104.75,104.7,104.7,2
20140601|2013-08-23 03:30,23,104.56,104.64,104.56,104.62,3
20140601|2013-08-23 05:00,23,104.63,104.66,104.63,104.66,4
20140601|2013-08-23 06:00,23,104.67,104.67,104.67,104.67,1
20140601|2013-08-23 06:30,23,104.78,104.78,104.72,104.72,2
20140601|2013-08-23 07:00,23,104.75,104.75,104.75,104.75,1
20140601|2013-08-23 08:00,23,104.68,104.75,104.66,104.75,3
20140601|2013-08-23 08:30,23,104.76,104.76,104.76,104.76,1
20140601|2013-08-23 09:30,23,104.73,105.49,104.73,105.23,22
20140601|2013-08-23 10:00,23,105.13,105.29,105.13,105.23,13
20140601|2013-08-23 11:00,23,105.27,105.27,105.27,105.27,1
20140601|2013-08-23 11:30,23,105.16,105.16,105.1,105.1,22
20140601|2013-08-23 13:00,23,105.05,105.05,105.05,105.05,3
20140601|2013-08-23 13:30,23,105.03,105.03,105.03,105.03,1
20140601|2013-08-27 04:30,27,105.38,105.38,105.38,105.38,1
20140601|2013-08-27 05:00,27,105.39,105.39,105.29,105.29,3
20140601|2013-08-27 06:00,27,105.36,105.69,105.36,105.69,4
20140601|2013-08-27 06:30,27,105.68,105.89,105.68,105.89,10
20140601|2013-08-27 07:00,27,105.92,106.07,105.9,105.9,5
20140601|2013-08-27 07:30,27,105.85,105.9,105.74,105.86,10
20140601|2013-08-27 08:00,27,105.89,106.18,105.87,106.18,18
20140601|2013-08-27 09:00,27,106.35,106.49,106.35,106.49,3
20140601|2013-08-27 09:30,27,106.42,106.42,106.42,106.42,3
20140601|2013-08-27 13:30,27,106.87,106.87,106.87,106.87,2
20140601|2013-08-28 01:30,28,107.88,107.88,107.88,107.88,1
20140601|2013-08-28 02:00,28,107.73,107.73,107.57,107.61,3
20140601|2013-08-28 02:30,28,107.44,107.53,107.43,107.53,5
20140601|2013-08-28 03:00,28,107.53,107.53,107.31,107.31,2
20140601|2013-08-28 03:30,28,107.24,107.41,107.24,107.25,5
20140601|2013-08-28 04:00,28,107.28,107.28,107.16,107.16,3
20140601|2013-08-28 04:30,28,107.31,107.31,107.31,107.31,1
20140601|2013-08-28 05:30,28,107.25,107.25,107.25,107.25,1
20140601|2013-08-28 06:00,28,107.32,107.32,107.32,107.32,1
20140601|2013-08-28 06:30,28,107.39,107.56,107.36,107.36,4
20140601|2013-08-28 07:00,28,107.46,107.63,107.46,107.49,5
20140601|2013-08-28 07:30,28,107.58,107.87,107.57,107.87,4
20140601|2013-08-28 08:00,28,106.97,107.28,106.92,107.28,8
20140601|2013-08-28 08:30,28,107.36,107.36,107.21,107.25,8
20140601|2013-08-28 09:30,28,107.6,107.6,107.6,107.6,1
20140601|2013-08-28 10:30,28,107.46,107.51,107.33,107.34,5
20140601|2013-08-28 11:00,28,107.38,107.38,107.16,107.29,4
20140601|2013-08-28 11:30,28,107.28,107.28,107.28,107.28,1
20140601|2013-08-28 12:30,28,107.5,107.5,107.5,107.5,1
20140601|2013-08-29 01:00,29,107.12,107.12,107.12,107.12,1
20140601|2013-08-29 01:30,29,106.95,106.95,106.86,106.86,2
20140601|2013-08-29 02:00,29,107.1,107.1,107.06,107.06,2
20140601|2013-08-29 02:30,29,106.77,106.77,106.65,106.65,2
20140601|2013-08-29 04:00,29,107.14,107.14,107.14,107.14,1
20140601|2013-08-29 04:30,29,107.21,107.22,107.15,107.22,3
20140601|2013-08-29 05:00,29,107.37,107.37,107.26,107.3,4
20140601|2013-08-29 05:30,29,107.51,107.51,107.27,107.27,3
20140601|2013-08-29 06:00,29,107.06,107.14,107.05,107.05,3
20140601|2013-08-29 06:30,29,107.11,107.17,107.11,107.17,3
20140601|2013-08-29 07:00,29,107.15,107.42,107.15,107.42,5
20140601|2013-08-29 10:00,29,107.21,107.3,107.21,107.3,44
20140601|2013-08-29 11:30,29,107.35,107.35,107.35,107.35,1
20140601|2013-08-29 13:00,29,107.09,107.09,107.09,107.09,1
20140601|2013-08-30 02:30,30,106.25,106.25,106.25,106.25,2
20140601|2013-08-30 03:30,30,106,106,106,106,2
20140601|2013-08-30 08:30,30,106.47,106.47,106.47,106.47,1
20140601|2013-08-30 10:00,30,106.63,106.63,106.63,106.63,1
20140601|2013-08-30 11:30,30,105.39,105.4,105.19,105.38,5
20140601|2013-08-30 13:00,30,105.67,105.67,105.67,105.67,1
20140601|2013-09-02 04:00,3,105.21,105.21,105.21,105.21,1
20140601|2013-09-02 09:30,3,105.95,105.95,105.93,105.93,6
20140601|2013-09-05 06:30,5,106.48,106.48,106.48,106.48,1
20140601|2013-09-05 09:00,5,106.22,106.22,106.22,106.22,1
20140601|2013-09-06 10:00,6,107.14,107.14,107.14,107.14,1
20140601|2013-09-06 11:00,6,106.71,106.71,106.69,106.69,18
20140601|2013-09-09 13:00,9,106.11,106.11,106.11,106.11,1
20140601|2013-09-10 04:30,10,105.57,105.57,105.57,105.57,1
20140601|2013-09-10 05:00,10,105.81,105.81,105.81,105.81,1
20140601|2013-09-10 05:30,10,105.91,105.91,105.88,105.88,3
20140601|2013-09-10 06:00,10,105.78,105.78,105.33,105.38,11
20140601|2013-09-10 06:30,10,105.1,105.1,105.1,105.1,1
20140601|2013-09-10 07:00,10,105.1,105.12,105.1,105.12,3
20140601|2013-09-10 07:30,10,104.95,104.95,104.7,104.7,4
20140601|2013-09-10 08:00,10,104.27,104.35,104.19,104.21,25
20140601|2013-09-10 08:30,10,104.3,104.35,104.3,104.33,6
20140601|2013-09-10 09:00,10,104.4,104.66,104.4,104.66,4
20140601|2013-09-10 09:30,10,104.49,104.49,104.28,104.31,5
20140601|2013-09-10 10:00,10,104.21,104.23,104.21,104.22,3
20140601|2013-09-10 13:00,10,104.31,104.31,104.31,104.31,1
20140601|2013-09-10 13:30,10,104.32,104.32,104.32,104.32,1
20140601|2013-09-10 14:00,10,104.32,104.32,104.32,104.32,1
20140601|2013-09-10 15:00,10,104.3,104.34,104.3,104.34,12
20140601|2013-09-11 03:00,11,104.73,104.73,104.73,104.73,2
20140601|2013-09-11 03:30,11,104.73,104.73,104.73,104.73,1
20140601|2013-09-11 04:00,11,104.86,104.94,104.86,104.94,3
20140601|2013-09-11 05:00,11,104.82,104.82,104.82,104.82,1
20140601|2013-09-11 05:30,11,104.82,104.83,104.81,104.83,6
20140601|2013-09-11 06:00,11,104.75,104.81,104.75,104.81,3
20140601|2013-09-11 06:30,11,104.88,104.88,104.88,104.88,1
20140601|2013-09-11 07:30,11,104.47,104.47,104.47,104.47,1
20140601|2013-09-11 08:00,11,104.5,104.57,104.5,104.57,2
20140601|2013-09-12 23:00,13,105.5,105.5,105.5,105.5,1
20140601|2013-09-13 00:00,13,105.51,105.51,105.51,105.51,1
20140601|2013-09-13 06:30,13,104.87,104.87,104.87,104.87,1
20140601|2013-09-13 11:30,13,104.5,104.52,104.5,104.52,15
20140601|2013-09-13 13:00,13,105.24,105.24,105.24,105.24,1
20140601|2013-09-16 02:00,16,104.52,104.7,104.51,104.62,11
20140601|2013-09-16 02:30,16,104.63,104.76,104.63,104.76,6
20140601|2013-09-16 03:00,16,104.66,105,104.66,105,5
20140601|2013-09-16 03:30,16,105.05,105.05,104.28,104.42,13
20140601|2013-09-16 04:00,16,103.58,103.66,103.55,103.66,8
20140601|2013-09-16 04:30,16,103.83,104.28,103.81,104.27,34
20140601|2013-09-16 05:00,16,104.28,104.34,104.18,104.18,22
20140601|2013-09-16 05:30,16,104.16,104.31,104.15,104.21,9
20140601|2013-09-16 06:00,16,104.22,104.22,104.21,104.21,2
20140601|2013-09-16 08:00,16,103.81,104.2,103.81,104.2,2
20140601|2013-09-16 08:30,16,104.38,104.53,104.33,104.51,11
20140601|2013-09-16 09:00,16,104.64,104.64,104.29,104.42,16
20140601|2013-09-16 09:30,16,104.41,104.43,104.22,104.26,15
20140601|2013-09-16 10:00,16,104.36,104.49,104.35,104.41,9
20140601|2013-09-16 10:30,16,104.44,104.46,104.37,104.42,17
20140601|2013-09-17 01:00,17,103.91,103.94,103.91,103.94,12
20140601|2013-09-17 01:30,17,104.18,104.2,104.11,104.18,15
20140601|2013-09-17 02:00,17,104.14,104.14,104.14,104.14,1
20140601|2013-09-17 02:30,17,104.25,104.33,104.22,104.28,32
20140601|2013-09-17 03:00,17,104.34,104.47,104.34,104.4,24
20140601|2013-09-17 03:30,17,104.39,104.46,104.39,104.46,6
20140601|2013-09-17 05:00,17,104.45,104.45,104.28,104.35,6
20140601|2013-09-17 05:30,17,104.35,104.4,104.35,104.4,3
20140601|2013-09-17 06:00,17,104.4,104.4,104.26,104.28,21
20140601|2013-09-17 06:30,17,104.29,104.37,104.24,104.24,8
20140601|2013-09-17 07:00,17,104.22,104.22,104.17,104.17,2
20140601|2013-09-17 07:30,17,104.12,104.12,103.98,104.07,31
20140601|2013-09-17 08:00,17,104.1,104.1,104.1,104.1,1
20140601|2013-09-17 09:00,17,103.79,103.79,103.79,103.79,1
20140601|2013-09-17 11:30,17,102.91,102.92,102.91,102.92,5
20140601|2013-09-18 00:30,18,103.06,103.06,103.06,103.06,2
20140601|2013-09-18 02:00,18,103.26,103.26,103.26,103.26,1
20140601|2013-09-18 03:00,18,103.33,103.33,103.33,103.33,1
20140601|2013-09-18 05:30,18,103.44,103.44,103.44,103.44,1
20140601|2013-09-18 06:00,18,103.44,103.44,103.44,103.44,1
20140601|2013-09-18 07:00,18,103.5,103.5,103.5,103.5,1
20140601|2013-09-18 08:30,18,103.59,103.59,103.51,103.51,3
20140601|2013-09-18 09:00,18,103.46,103.46,103.41,103.41,4
20140601|2013-09-18 09:30,18,103.59,103.66,103.37,103.66,10
20140601|2013-09-18 10:00,18,103.8,103.84,103.73,103.84,6
20140601|2013-09-18 10:30,18,103.86,104.03,103.86,104.03,2
20140601|2013-09-18 11:00,18,104.31,104.43,104.31,104.42,3
20140601|2013-09-18 11:30,18,104.4,104.4,104.25,104.25,2
20140601|2013-09-19 02:00,19,105.57,105.73,105.57,105.72,3
20140601|2013-09-19 03:00,19,105.73,105.77,105.52,105.52,6
20140601|2013-09-19 03:30,19,105.68,105.68,105.68,105.68,1
20140601|2013-09-19 04:00,19,105.79,106.01,105.79,105.88,4
20140601|2013-09-19 04:30,19,105.95,105.95,105.95,105.95,1
20140601|2013-09-19 05:00,19,105.78,105.78,105.78,105.78,1
20140601|2013-09-19 05:30,19,105.88,105.98,105.88,105.98,2
20140601|2013-09-19 06:00,19,105.93,105.96,105.89,105.96,5
20140601|2013-09-19 06:30,19,105.71,105.73,105.43,105.43,9
20140601|2013-09-19 07:00,19,105.41,105.5,105.25,105.26,11
20140601|2013-09-19 07:30,19,105.47,105.5,105.42,105.47,6
20140601|2013-09-19 08:00,19,105.48,105.48,104.95,104.95,22
20140601|2013-09-19 08:30,19,104.91,104.91,104.8,104.87,5
20140601|2013-09-19 09:00,19,104.75,104.75,104.51,104.54,8
20140601|2013-09-19 09:30,19,104.61,104.93,104.61,104.85,8
20140601|2013-09-19 10:00,19,104.87,104.89,104.87,104.89,3
20140601|2013-09-19 10:30,19,104.87,104.87,104.07,104.07,21
20140601|2013-09-19 11:00,19,104.09,104.15,104.09,104.15,2
20140601|2013-09-20 03:00,20,104.34,104.34,104.34,104.34,1
20140601|2013-09-20 04:30,20,104.51,104.51,104.51,104.51,1
20140601|2013-09-20 05:30,20,104.43,104.43,104.41,104.41,2
20140601|2013-09-20 06:30,20,104.3,104.3,104.24,104.24,3
20140601|2013-09-20 07:00,20,104.13,104.13,104.13,104.13,2
20140601|2013-09-20 07:30,20,104.14,104.21,104.14,104.19,8
20140601|2013-09-20 08:00,20,104.32,104.32,104.24,104.24,2
20140601|2013-09-20 08:30,20,104.51,104.6,104.51,104.6,3
20140601|2013-09-20 09:00,20,104.4,104.4,104.4,104.4,1
20140601|2013-09-20 09:30,20,104.27,104.3,104.27,104.3,6
20140601|2013-09-20 10:00,20,104.28,104.33,104.28,104.33,3
20140601|2013-09-20 10:30,20,104.19,104.19,104.19,104.19,1
20140601|2013-09-20 11:00,20,104.05,104.05,104.02,104.02,4
20140601|2013-09-20 11:30,20,103.97,103.97,103.97,103.97,1
20140601|2013-09-20 12:00,20,103.88,103.88,103.88,103.88,1
20140601|2013-09-20 13:00,20,103.66,104.02,103.66,104.02,6
20140601|2013-09-23 01:30,23,104.04,104.04,104.04,104.04,1
20140601|2013-09-23 02:00,23,103.87,103.87,103.86,103.86,2
20140601|2013-09-23 02:30,23,103.81,103.81,103.76,103.76,2
20140601|2013-09-23 03:00,23,103.88,103.98,103.88,103.97,3
20140601|2013-09-23 03:30,23,104.01,104.01,103.9,103.92,3
20140601|2013-09-23 04:00,23,104.27,104.29,104.27,104.29,5
20140601|2013-09-23 04:30,23,104.29,104.34,104.29,104.34,2
20140601|2013-09-23 05:00,23,104.31,104.38,104.31,104.38,5
20140601|2013-09-23 05:30,23,104.39,104.39,104.39,104.39,1
20140601|2013-09-23 06:00,23,104.41,104.42,104.41,104.42,2
20140601|2013-09-23 06:30,23,104.26,104.27,104.26,104.27,2
20140601|2013-09-23 07:00,23,104.08,104.08,104.08,104.08,1
20140601|2013-09-23 07:30,23,104.14,104.14,103.92,103.92,3
20140601|2013-09-23 08:00,23,103.91,104.03,103.84,103.84,13
20140601|2013-09-23 08:30,23,103.6,103.6,103.59,103.59,2
20140601|2013-09-23 09:00,23,103.4,103.61,103.4,103.61,3
20140601|2013-09-23 09:30,23,103.56,103.7,103.56,103.7,3
20140601|2013-09-23 13:30,23,103.5,103.5,103.5,103.5,1
20140601|2013-09-23 14:00,23,103.49,103.49,103.49,103.49,1
20140601|2013-09-24 01:30,24,103.59,103.59,103.58,103.59,3
20140601|2013-09-24 02:00,24,103.66,103.75,103.66,103.72,7
20140601|2013-09-24 02:30,24,103.11,103.11,103.11,103.11,2
20140601|2013-09-24 03:00,24,103.15,103.15,103.15,103.15,1
20140601|2013-09-24 04:00,24,103.15,103.19,103.15,103.19,2
20140601|2013-09-24 04:30,24,103.18,103.18,103.11,103.12,13
20140601|2013-09-24 05:00,24,103.12,103.19,103.11,103.19,10
20140601|2013-09-24 06:00,24,103.11,103.12,103.11,103.12,10
20140601|2013-09-24 06:30,24,103.18,103.26,103.18,103.22,7
20140601|2013-09-24 07:00,24,103.12,103.13,103.01,103.1,18
20140601|2013-09-24 07:30,24,103.15,103.23,103.15,103.21,16
20140601|2013-09-24 08:00,24,103.11,103.24,103.08,103.23,9
20140601|2013-09-24 08:30,24,103.09,103.14,103.02,103.02,4
20140601|2013-09-24 09:00,24,102.92,102.92,102.83,102.89,5
20140601|2013-09-24 09:30,24,102.87,103.01,102.87,102.97,17
20140601|2013-09-24 10:00,24,103.02,103.25,102.99,102.99,16
20140601|2013-09-24 10:30,24,102.88,102.88,102.88,102.88,2
20140601|2013-09-24 11:00,24,102.94,102.95,102.88,102.88,6
20140601|2013-09-24 11:30,24,102.81,102.87,102.81,102.85,4
20140601|2013-09-24 12:00,24,102.79,102.79,102.79,102.79,2
20140601|2013-09-24 12:30,24,103.02,103.18,103.02,103.18,4
20140601|2013-09-24 13:00,24,103.18,103.22,103.16,103.16,12
20140601|2013-09-25 01:00,25,103.93,103.93,103.93,103.93,1
20140601|2013-09-25 01:30,25,103.82,103.82,103.71,103.71,3
20140601|2013-09-25 02:00,25,103.58,103.73,103.58,103.73,2
20140601|2013-09-25 02:30,25,103.54,103.54,103.54,103.54,1
20140601|2013-09-25 03:00,25,103.71,103.71,103.62,103.62,2
20140601|2013-09-25 03:30,25,103.42,103.42,103.42,103.42,1
20140601|2013-09-25 04:00,25,103.94,104.07,103.87,104.07,3
20140601|2013-09-25 04:30,25,104.19,104.19,103.99,103.99,2
20140601|2013-09-25 05:00,25,104.1,104.1,104.1,104.1,2
20140601|2013-09-25 05:30,25,104.15,104.2,104.15,104.2,2
20140601|2013-09-25 06:00,25,104.15,104.15,104.03,104.04,4
20140601|2013-09-25 06:30,25,104.02,104.04,104.02,104.04,4
20140601|2013-09-25 07:00,25,103.9,103.9,103.9,103.9,1
20140601|2013-09-25 07:30,25,104.03,104.09,103.85,103.85,10
20140601|2013-09-25 08:00,25,103.8,103.83,103.69,103.69,8
20140601|2013-09-25 08:30,25,103.73,103.73,103.58,103.6,3
20140601|2013-09-25 09:00,25,103.75,103.81,103.69,103.69,4
20140601|2013-09-25 09:30,25,103.63,103.69,103.41,103.63,18
20140601|2013-09-25 10:00,25,103.75,103.81,103.62,103.81,7
20140601|2013-09-25 10:30,25,103.88,103.88,103.72,103.73,5
20140601|2013-09-25 11:00,25,103.6,103.69,103.48,103.69,6
20140601|2013-09-25 11:30,25,103.39,103.39,103.37,103.37,3
20140601|2013-09-25 12:00,25,103.23,103.23,103.06,103.15,11
20140601|2013-09-25 12:30,25,103.11,103.11,103.02,103.05,7
20140601|2013-09-25 13:00,25,103.04,103.05,102.84,102.84,6
20140601|2013-09-26 02:00,26,102.84,102.86,102.84,102.86,2
20140601|2013-09-26 02:30,26,102.87,102.87,102.87,102.87,1
20140601|2013-09-26 03:00,26,102.84,103.09,102.84,103,3
20140601|2013-09-26 03:30,26,103.11,103.3,103.1,103.3,10
20140601|2013-09-26 04:00,26,103.25,103.25,103.25,103.25,1
20140601|2013-09-26 04:30,26,103.31,103.31,103.31,103.31,1
20140601|2013-09-26 05:00,26,103.33,103.33,103.33,103.33,1
20140601|2013-09-26 05:30,26,103.41,103.56,103.41,103.56,3
20140601|2013-09-26 07:00,26,103.53,103.53,103.53,103.53,1
20140601|2013-09-26 07:30,26,103.72,103.72,103.72,103.72,1
20140601|2013-09-26 08:00,26,103.39,103.39,103.39,103.39,1
20140601|2013-09-26 08:30,26,103.44,103.44,103.44,103.44,1
20140601|2013-09-26 09:30,26,103.31,103.31,103.31,103.31,1
20140601|2013-09-26 10:00,26,103.6,103.69,103.6,103.69,2
20140601|2013-09-26 10:30,26,103.69,103.69,103.69,103.69,1
20140601|2013-09-26 11:00,26,103.71,103.71,103.68,103.68,2
20140601|2013-09-26 11:30,26,103.39,103.39,103.39,103.39,1
20140601|2013-09-26 13:00,26,103.28,103.46,103.15,103.46,31
20140601|2013-09-27 01:30,27,103.44,103.44,103.44,103.44,1
20140601|2013-09-27 03:00,27,103.7,103.7,103.7,103.7,1
20140601|2013-09-27 04:30,27,103.56,103.56,103.47,103.47,25
20140601|2013-09-27 05:30,27,103.47,103.47,103.47,103.47,1
20140601|2013-09-27 06:00,27,103.36,103.36,103.36,103.36,1
20140601|2013-09-27 06:30,27,103.58,103.58,103.58,103.58,1
20140601|2013-09-27 07:00,27,103.58,103.58,103.58,103.58,1
20140601|2013-09-27 07:30,27,103.64,103.64,103.51,103.51,5
20140601|2013-09-27 08:00,27,103.59,103.59,103.37,103.37,3
20140601|2013-09-27 08:30,27,103.16,103.16,103.16,103.16,1
20140601|2013-09-27 09:30,27,103.74,103.92,103.74,103.92,9
20140601|2013-09-27 10:00,27,104.05,104.14,103.95,103.98,12
20140601|2013-09-27 10:30,27,103.83,103.88,103.83,103.86,5
20140601|2013-09-27 11:00,27,103.21,103.21,103.21,103.21,1
20140601|2013-09-30 01:00,30,102.46,102.46,102.46,102.46,1
20140601|2013-09-30 02:00,30,102.41,102.62,102.41,102.6,3
20140601|2013-09-30 02:30,30,102.5,102.5,102.5,102.5,1
20140601|2013-09-30 03:00,30,102.43,102.43,102.43,102.43,1
20140601|2013-09-30 03:30,30,102.66,102.66,102.66,102.66,1
20140601|2013-09-30 05:30,30,102.57,102.62,102.57,102.62,2
20140601|2013-09-30 06:00,30,102.57,102.57,102.57,102.57,1
20140601|2013-09-30 06:30,30,102.71,102.71,102.71,102.71,1
20140601|2013-09-30 07:00,30,102.67,102.67,102.67,102.67,1
20140601|2013-09-30 07:30,30,102.76,102.76,102.56,102.56,3
20140601|2013-09-30 08:00,30,102.49,102.64,102.49,102.59,4
20140601|2013-09-30 08:30,30,102.5,102.65,102.5,102.6,6
20140601|2013-09-30 09:00,30,102.55,102.55,102.51,102.51,2
20140601|2013-09-30 09:30,30,102.75,102.87,102.75,102.87,4
20140601|2013-09-30 10:00,30,103.03,103.04,102.98,102.98,8
20140601|2013-09-30 11:00,30,102.83,102.85,102.81,102.83,10
20140601|2013-09-30 12:00,30,102.69,102.69,102.69,102.69,1
20140601|2013-09-30 12:30,30,102.98,102.98,102.98,102.98,1
20140601|2013-09-30 13:00,30,102.92,103.33,102.92,103.33,18
20140601|2013-10-01 02:00,1,102.88,102.89,102.88,102.89,5
20140601|2013-10-01 03:00,1,102.89,102.9,102.84,102.88,4
20140601|2013-10-01 03:30,1,102.84,102.91,102.84,102.91,2
20140601|2013-10-01 04:00,1,102.98,102.98,102.97,102.97,2
20140601|2013-10-01 04:30,1,103,103,102.98,103,4
20140601|2013-10-01 05:00,1,103.12,103.27,103.12,103.27,3
20140601|2013-10-01 05:30,1,103.22,103.33,103.22,103.33,2
20140601|2013-10-01 06:30,1,103.33,103.33,103.22,103.22,3
20140601|2013-10-01 07:00,1,103.16,103.24,103.1,103.16,4
20140601|2013-10-01 07:30,1,102.98,103.05,102.85,102.93,10
20140601|2013-10-01 08:00,1,102.87,102.96,102.84,102.84,7
20140601|2013-10-01 08:30,1,102.92,103.01,102.92,102.92,7
20140601|2013-10-01 09:00,1,103.05,103.05,102.82,102.82,6
20140601|2013-10-01 09:30,1,102.71,102.71,102.51,102.54,15
20140601|2013-10-01 10:00,1,102.55,102.55,102.21,102.31,22
20140601|2013-10-01 10:30,1,102.38,102.43,102.26,102.43,5
20140601|2013-10-01 11:00,1,102.37,102.37,102.26,102.26,3
20140601|2013-10-01 11:30,1,102.3,102.34,102.29,102.3,5
20140601|2013-10-01 12:00,1,102.26,102.29,102.2,102.2,7
20140601|2013-10-01 12:30,1,102.35,102.36,102.35,102.36,2
20140601|2013-10-01 13:00,1,102.63,103.22,102.63,103.22,6
20140601|2013-10-02 02:00,2,103.09,103.09,103.09,103.09,1
20140601|2013-10-02 03:30,2,103.13,103.18,103.13,103.18,3
20140601|2013-10-02 04:00,2,103.09,103.09,103.02,103.02,2
20140601|2013-10-02 04:30,2,103.08,103.08,103.08,103.08,1
20140601|2013-10-02 05:00,2,103.09,103.14,103.03,103.03,28
20140601|2013-10-02 05:30,2,103.21,103.21,103.21,103.21,1
20140601|2013-10-02 06:00,2,103.14,103.14,103.14,103.14,2
20140601|2013-10-02 06:30,2,103.28,103.28,103.28,103.28,1
20140601|2013-10-02 07:00,2,103.5,103.59,103.5,103.55,3
20140601|2013-10-02 07:30,2,103.54,103.54,103.4,103.4,4
20140601|2013-10-02 08:00,2,103.41,103.52,103.35,103.52,5
20140601|2013-10-02 08:30,2,103.25,103.25,102.94,102.97,10
20140601|2013-10-02 09:00,2,103.08,103.32,103.06,103.29,21
20140601|2013-10-02 09:30,2,103.02,103.35,103.02,103.18,13
20140601|2013-10-02 10:00,2,103.3,103.91,103.3,103.8,20
20140601|2013-10-02 10:30,2,103.8,103.89,103.8,103.89,3
20140601|2013-10-02 11:00,2,103.99,104,103.85,103.85,5
20140601|2013-10-02 11:30,2,103.74,103.82,103.74,103.82,4
20140601|2013-10-02 13:30,2,104.15,104.15,104.15,104.15,1
20140601|2013-10-02 19:00,3,103.77,103.77,103.77,103.77,1
20140601|2013-10-02 19:30,3,103.77,103.77,103.77,103.77,1
20140601|2013-10-03 02:30,3,103.84,103.84,103.84,103.84,1
20140601|2013-10-03 05:30,3,104.02,104.02,104.02,104.02,3
20140601|2013-10-03 08:00,3,104.55,104.56,104.55,104.55,21
20140601|2013-10-03 14:00,3,103.5,103.5,103.5,103.5,2
20140601|2013-10-03 14:30,3,103.5,103.5,103.5,103.5,3
20140601|2013-10-04 03:00,4,104.15,104.15,104.15,104.15,4
20140601|2013-10-04 04:00,4,104.24,104.24,104.2,104.2,4
20140601|2013-10-04 07:00,4,104.41,104.41,104.41,104.41,1
20140601|2013-10-07 02:00,7,103.7,103.7,103.7,103.7,1
20140601|2013-10-07 03:00,7,103.72,103.72,103.67,103.67,2
20140601|2013-10-07 03:30,7,103.59,103.59,103.36,103.51,7
20140601|2013-10-07 07:30,7,104.12,104.12,104.12,104.12,1
20140601|2013-10-07 08:00,7,103.68,103.68,103.68,103.68,1
20140601|2013-10-07 08:30,7,103.63,103.63,103.63,103.63,1
20140601|2013-10-07 09:30,7,104.03,104.57,104.03,104.5,7
20140601|2013-10-07 10:00,7,104.7,104.79,104.7,104.79,2
20140601|2013-10-07 11:00,7,105.06,105.06,105.06,105.06,1
20140601|2013-10-08 03:00,8,105.27,105.28,105.2,105.2,14
20140601|2013-10-08 10:00,8,105.62,105.71,105.62,105.71,5
20140601|2013-10-09 09:00,9,104.33,104.33,104.33,104.33,1
20140601|2013-10-10 05:30,10,105.51,105.51,105.51,105.51,1
20140601|2013-10-10 07:00,10,105.42,105.42,105.42,105.42,1
20140601|2013-10-10 08:00,10,105.81,105.81,105.73,105.73,2
20140601|2013-10-10 09:00,10,106.06,106.06,106.06,106.06,1
20140601|2013-10-10 13:00,10,107.15,107.15,107.15,107.15,14
20140601|2013-10-10 15:30,10,107.19,107.19,107.19,107.19,1
20140601|2013-10-11 03:30,11,106.71,106.71,106.71,106.71,1
20140601|2013-10-11 07:30,11,106.3,106.3,106.3,106.3,1
20140601|2013-10-11 10:00,11,106.18,106.18,106.18,106.18,1
20140601|2013-10-14 02:30,14,106.57,106.57,106.57,106.57,1
20140601|2013-10-14 03:30,14,106.63,106.63,106.63,106.63,4
20140601|2013-10-14 04:00,14,106.57,106.57,106.57,106.57,10
20140601|2013-10-14 04:30,14,106.48,106.48,106.39,106.39,2
20140601|2013-10-14 07:00,14,105.84,105.87,105.84,105.87,2
20140601|2013-10-14 07:30,14,105.9,106.01,105.87,105.93,31
20140601|2013-10-14 08:00,14,105.76,105.89,105.76,105.89,15
20140601|2013-10-14 08:30,14,105.88,105.98,105.86,105.97,29
20140601|2013-10-14 10:00,14,105.66,105.76,105.6,105.6,32
20140601|2013-10-14 10:30,14,105.93,106.01,105.93,106.01,4
20140601|2013-10-14 11:30,14,106.5,106.5,106.49,106.49,2
20140601|2013-10-14 12:30,14,106.43,106.46,106.38,106.38,7
20140601|2013-10-14 13:00,14,106.53,106.53,106.46,106.46,4
20140601|2013-10-14 14:00,14,106.41,106.41,106.41,106.41,1
20140601|2013-10-15 02:00,15,106.57,106.57,106.57,106.57,1
20140601|2013-10-15 02:30,15,106.58,106.58,106.58,106.58,1
20140601|2013-10-15 03:00,15,106.64,106.64,106.64,106.64,2
20140601|2013-10-15 03:30,15,106.37,106.37,106.11,106.11,3
20140601|2013-10-15 04:00,15,106.17,106.17,106.12,106.12,2
20140601|2013-10-15 04:30,15,106.16,106.16,106.16,106.16,2
20140601|2013-10-15 05:00,15,106.12,106.17,106.12,106.17,2
20140601|2013-10-15 05:30,15,106.09,106.09,106.09,106.09,1
20140601|2013-10-15 06:00,15,105.94,105.94,105.92,105.92,2
20140601|2013-10-15 06:30,15,105.95,105.95,105.95,105.95,2
20140601|2013-10-15 07:30,15,105.55,105.69,105.55,105.69,3
20140601|2013-10-15 08:00,15,105.51,105.75,105.51,105.75,31
20140601|2013-10-15 08:30,15,105.81,105.81,105.81,105.81,1
20140601|2013-10-15 09:00,15,105.89,106.28,105.89,106.17,13
20140601|2013-10-16 01:30,16,105.79,105.79,105.79,105.79,1
20140601|2013-10-16 03:30,16,105.92,105.95,105.92,105.95,16
20140601|2013-10-16 04:00,16,106.36,106.36,106.36,106.36,1
20140601|2013-10-16 04:30,16,106.23,106.23,106.23,106.23,1
20140601|2013-10-16 05:00,16,106.17,106.17,106.01,106.01,2
20140601|2013-10-16 06:00,16,106.2,106.21,106.2,106.21,6
20140601|2013-10-16 07:00,16,106.04,106.04,105.95,105.95,2
20140601|2013-10-16 07:30,16,106.01,106.01,106.01,106.01,1
20140601|2013-10-16 08:00,16,106.1,106.32,106.1,106.32,9
20140601|2013-10-16 08:30,16,106.36,106.5,106.36,106.5,7
20140601|2013-10-16 10:00,16,107.16,107.2,107.16,107.19,5
20140601|2013-10-16 11:00,16,107.14,107.29,107.14,107.29,3
20140601|2013-10-16 12:00,16,107.39,107.72,107.38,107.72,6
20140601|2013-10-16 13:30,16,107.12,107.12,107.12,107.12,7
20140601|2013-10-17 02:30,17,106.76,106.76,106.76,106.76,1
20140601|2013-10-17 03:00,17,106.71,106.78,106.71,106.75,4
20140601|2013-10-17 03:30,17,106.72,106.72,106.72,106.72,1
20140601|2013-10-17 04:00,17,106.75,106.75,106.75,106.75,1
20140601|2013-10-17 04:30,17,106.69,106.69,106.68,106.68,2
20140601|2013-10-17 05:00,17,106.63,106.72,106.62,106.72,6
20140601|2013-10-17 05:30,17,106.81,106.85,106.8,106.8,3
20140601|2013-10-17 06:00,17,106.81,106.92,106.81,106.89,4
20140601|2013-10-17 06:30,17,106.78,106.78,106.78,106.78,1
20140601|2013-10-17 07:30,17,106.7,106.7,106.53,106.53,2
20140601|2013-10-17 08:00,17,106.54,106.54,106.5,106.5,3
20140601|2013-10-17 08:30,17,106.44,106.44,106.44,106.44,1
20140601|2013-10-17 09:00,17,106.34,106.57,106.34,106.52,10
20140601|2013-10-17 09:30,17,106.54,106.54,106.32,106.32,2
20140601|2013-10-17 10:00,17,106.13,106.13,105.87,105.87,4
20140601|2013-10-17 10:30,17,106.06,106.06,106.06,106.06,1
20140601|2013-10-17 13:30,17,105.79,105.82,105.79,105.82,2
20140601|2013-10-18 03:00,18,105.9,105.9,105.9,105.9,1
20140601|2013-10-18 07:30,18,106.57,106.57,106.5,106.53,3
20140601|2013-10-18 08:00,18,106.67,106.68,106.39,106.41,10
20140601|2013-10-18 08:30,18,106.24,106.26,105.92,106.03,29
20140601|2013-10-18 09:00,18,106.03,106.28,106.03,106.28,13
20140601|2013-10-18 09:30,18,106.21,106.34,106.21,106.3,11
20140601|2013-10-18 11:30,18,106.25,106.25,106.25,106.25,1
20140601|2013-10-21 01:00,21,106.41,106.41,106.36,106.37,3
20140601|2013-10-21 01:30,21,106.48,106.48,106.48,106.48,1
20140601|2013-10-21 02:00,21,106.4,106.4,106.4,106.4,1
20140601|2013-10-21 02:30,21,106.43,106.43,106.43,106.43,1
20140601|2013-10-21 03:00,21,106.46,106.49,106.41,106.41,3
20140601|2013-10-21 03:30,21,106.4,106.4,106.31,106.31,3
20140601|2013-10-21 04:00,21,106.43,106.43,106.43,106.43,1
20140601|2013-10-21 04:30,21,106.35,106.35,106.35,106.35,1
20140601|2013-10-21 05:00,21,106.25,106.32,106.22,106.32,5
20140601|2013-10-21 05:30,21,106.36,106.43,106.36,106.43,2
20140601|2013-10-21 06:30,21,106.29,106.29,106.23,106.23,2
20140601|2013-10-21 07:00,21,106.07,106.08,106.07,106.08,2
20140601|2013-10-21 07:30,21,106.22,106.27,106.16,106.22,5
20140601|2013-10-21 08:00,21,106.22,106.62,106.22,106.62,2
20140601|2013-10-21 08:30,21,106.88,106.88,106.54,106.54,4
20140601|2013-10-21 09:00,21,106.57,106.59,106.57,106.59,2
20140601|2013-10-21 09:30,21,106.59,106.59,106.5,106.51,4
20140601|2013-10-21 10:00,21,106.45,106.47,106.45,106.47,2
20140601|2013-10-21 10:30,21,106.3,106.3,106.28,106.28,2
20140601|2013-10-21 12:00,21,106.12,106.12,106.12,106.12,1
20140601|2013-10-21 14:00,21,106.48,106.48,106.48,106.48,1
20140601|2013-10-21 14:30,21,106.43,106.43,106.43,106.43,1
20140601|2013-10-22 01:00,22,106.4,106.4,106.4,106.4,3
20140601|2013-10-22 01:30,22,106.39,106.4,106.39,106.4,3
20140601|2013-10-22 02:00,22,106.24,106.24,106.24,106.24,1
20140601|2013-10-22 02:30,22,106.46,106.46,106.46,106.46,1
20140601|2013-10-22 03:00,22,106.46,106.46,106.46,106.46,1
20140601|2013-10-22 03:30,22,106.41,106.41,106.41,106.41,1
20140601|2013-10-22 04:00,22,106.56,106.56,106.56,106.56,1
20140601|2013-10-22 04:30,22,106.6,106.6,106.6,106.6,1
20140601|2013-10-22 05:00,22,106.65,106.69,106.65,106.69,3
20140601|2013-10-22 05:30,22,106.72,106.72,106.72,106.72,1
20140601|2013-10-22 06:00,22,106.69,106.78,106.69,106.75,3
20140601|2013-10-22 06:30,22,106.78,106.78,106.78,106.78,1
20140601|2013-10-22 07:00,22,106.81,107.13,106.8,107.11,5
20140601|2013-10-22 07:30,22,107.41,107.41,107.41,107.41,1
20140601|2013-10-22 09:30,22,106.83,106.83,106.74,106.74,3
20140601|2013-10-22 10:00,22,106.29,106.29,106.11,106.16,5
20140601|2013-10-22 11:00,22,106.46,106.5,106.35,106.4,11
20140601|2013-10-22 12:00,22,106.11,106.48,106.11,106.38,76
20140601|2013-10-22 12:30,22,106.31,106.31,106.31,106.31,1
20140601|2013-10-22 13:00,22,106.21,106.39,106.21,106.39,2
20140601|2013-10-22 22:00,23,106.3,106.3,106.3,106.3,2
20140601|2013-10-23 04:00,23,106,106.01,106,106.01,3
20140601|2013-10-23 07:00,23,106.45,106.59,106.45,106.59,7
20140601|2013-10-23 07:30,23,106.58,106.68,106.58,106.65,4
20140601|2013-10-23 08:00,23,106.54,106.54,106.1,106.1,3
20140601|2013-10-23 09:00,23,105.75,105.75,105.75,105.75,1
20140601|2013-10-23 09:30,23,105.61,105.61,105.56,105.56,5
20140601|2013-10-23 10:00,23,105.37,105.37,105.25,105.26,4
20140601|2013-10-23 10:30,23,105.68,105.69,105.4,105.4,32
20140601|2013-10-23 11:00,23,105.3,105.3,105.3,105.3,16
20140601|2013-10-23 11:30,23,105.21,105.21,105.2,105.2,2
20140601|2013-10-24 04:00,24,104.93,104.97,104.93,104.97,4
20140601|2013-10-24 07:30,24,104.36,104.36,104.36,104.36,1
20140601|2013-10-24 08:00,24,104.27,104.27,104.27,104.27,1
20140601|2013-10-24 09:00,24,104.32,104.32,104.32,104.32,1
20140601|2013-10-24 09:30,24,104.2,104.22,104.19,104.21,19
20140601|2013-10-24 11:00,24,104.32,104.32,104.29,104.29,4
20140601|2013-10-24 12:30,24,104.14,104.14,104.14,104.14,1
20140601|2013-10-25 07:00,25,104.3,104.3,104.3,104.3,1
20140601|2013-10-25 09:00,25,104.33,104.41,104.33,104.4,4
20140601|2013-10-28 03:00,28,104.54,104.55,104.53,104.55,9
20140601|2013-10-28 06:00,28,104.54,104.54,104.54,104.54,1
20140601|2013-10-28 07:00,28,104.68,104.68,104.68,104.68,1
20140601|2013-10-28 09:30,28,105.54,105.96,105.54,105.87,4
20140601|2013-10-28 10:30,28,105.63,105.63,105.63,105.63,1
20140601|2013-10-28 11:30,28,105.38,105.38,105.38,105.38,1
20140601|2013-10-28 12:30,28,105.59,105.59,105.59,105.59,1
20140601|2013-10-29 05:30,29,105.57,105.57,105.57,105.57,1
20140601|2013-10-29 14:30,29,105.68,105.68,105.67,105.67,5
20140601|2013-10-30 07:00,30,106.16,106.16,106.16,106.16,1
20140601|2013-10-30 08:00,30,105.92,105.92,105.92,105.92,3
20140601|2013-10-30 08:30,30,106.01,106.01,106.01,106.01,1
20140601|2013-10-30 09:30,30,106.16,106.16,106.04,106.04,3
20140601|2013-10-30 12:00,30,106.32,106.32,106.32,106.32,1
20140601|2013-10-30 12:30,30,106.3,106.3,106.3,106.3,2
20140601|2013-10-30 13:00,30,106.73,106.73,106.73,106.73,1
20140601|2013-10-30 13:30,30,106.87,106.87,106.87,106.87,24
20140601|2013-10-31 08:00,31,106.61,106.61,106.61,106.61,3
20140601|2013-10-31 08:30,31,106.56,106.56,106.36,106.36,4
20140601|2013-10-31 10:30,31,106.06,106.06,106.06,106.06,1
20140601|2013-10-31 13:00,31,106.41,106.41,106.19,106.22,5
20140601|2013-10-31 13:30,31,106.03,106.03,106.03,106.03,1
20140601|2013-11-01 04:30,1,106.29,106.29,106.29,106.29,1
20140601|2013-11-01 05:00,1,106.26,106.27,106.26,106.27,2
20140601|2013-11-01 06:30,1,105.54,105.54,105.54,105.54,1
20140601|2013-11-01 07:00,1,105.4,105.4,105.14,105.14,2
20140601|2013-11-01 08:30,1,104.8,104.8,104.8,104.8,1
20140601|2013-11-01 09:00,1,104.53,104.53,104.53,104.53,1
20140601|2013-11-01 09:30,1,104.74,104.74,104.74,104.74,1
20140601|2013-11-01 10:00,1,104.78,104.78,104.75,104.75,10
20140601|2013-11-01 10:30,1,104.71,104.71,104.71,104.71,1
20140601|2013-11-01 13:00,1,104.17,104.23,103.97,103.97,4
20140601|2013-11-04 02:00,4,104.35,104.35,104.35,104.35,1
20140601|2013-11-04 07:00,4,103.63,103.63,103.62,103.62,2
20140601|2013-11-04 08:00,4,103.91,104.08,103.91,103.98,11
20140601|2013-11-04 09:00,4,104.32,104.32,104.32,104.32,1
20140601|2013-11-04 09:30,4,104.15,104.24,104.12,104.2,11
20140601|2013-11-04 13:00,4,104.38,104.42,104.38,104.42,2
20140601|2013-11-05 08:30,5,103.95,103.95,103.95,103.95,2
20140601|2013-11-05 09:00,5,103.82,103.82,103.82,103.82,1
20140601|2013-11-06 08:00,6,103.95,103.95,103.95,103.95,4
20140601|2013-11-06 08:30,6,103.85,103.85,103.85,103.85,1
20140601|2013-11-06 09:00,6,103.94,103.94,103.94,103.94,1
20140601|2013-11-06 10:30,6,104.35,104.35,104.35,104.35,1
20140601|2013-11-06 13:00,6,103.99,103.99,103.99,103.99,1
20140601|2013-11-07 01:00,7,103.82,103.82,103.82,103.82,1
20140601|2013-11-07 01:30,7,103.81,103.83,103.81,103.83,4
20140601|2013-11-07 02:30,7,103.66,103.83,103.66,103.83,2
20140601|2013-11-07 03:00,7,103.5,103.51,103.5,103.51,3
20140601|2013-11-07 03:30,7,103.54,103.54,103.54,103.54,1
20140601|2013-11-07 04:00,7,103.61,103.63,103.61,103.63,3
20140601|2013-11-07 05:00,7,103.4,103.4,103.4,103.4,4
20140601|2013-11-07 07:30,7,103.19,103.26,103.03,103.13,10
20140601|2013-11-07 08:00,7,103.15,103.15,103.08,103.09,4
20140601|2013-11-07 08:30,7,103.13,103.25,103,103,16
20140601|2013-11-07 09:00,7,103,103,103,103,24
20140601|2013-11-07 10:00,7,102.88,102.88,102.88,102.88,1
20140601|2013-11-07 12:00,7,102.73,102.73,102.73,102.73,1
20140601|2013-11-07 12:30,7,102.57,102.58,102.57,102.58,2
20140601|2013-11-07 13:30,7,102.81,102.81,102.81,102.81,1
20140601|2013-11-07 14:30,7,102.78,102.78,102.78,102.78,1
20140601|2013-11-08 04:00,8,102.94,102.94,102.94,102.94,1
20140601|2013-11-08 06:30,8,102.92,102.92,102.92,102.92,7
20140601|2013-11-08 07:00,8,103.02,103.02,103.02,103.02,1
20140601|2013-11-08 09:00,8,102.63,102.63,102.63,102.63,1
20140601|2013-11-08 09:30,8,102.69,102.69,102.69,102.69,1
20140601|2013-11-08 10:00,8,102.96,102.96,102.96,102.96,1
20140601|2013-11-08 11:00,8,103.18,103.24,103.18,103.24,5
20140601|2013-11-08 13:00,8,103.66,103.66,103.66,103.66,1
20140601|2013-11-11 07:30,11,103.99,103.99,103.99,103.99,2
20140601|2013-11-11 09:00,11,104.13,104.23,104.13,104.23,3
20140601|2013-11-11 12:00,11,104.02,104.02,104.02,104.02,1
20140601|2013-11-11 13:30,11,104.58,104.58,104.58,104.58,1
20140601|2013-11-12 02:00,12,104.35,104.35,104.35,104.35,10
20140601|2013-11-12 05:00,12,104.87,104.87,104.87,104.87,2
20140601|2013-11-12 06:00,12,104.79,104.79,104.79,104.79,1
20140601|2013-11-12 07:00,12,104.76,104.76,104.76,104.76,1
20140601|2013-11-12 08:00,12,104.85,104.9,104.77,104.77,20
20140601|2013-11-12 09:00,12,104.86,105.12,104.86,105.12,11
20140601|2013-11-12 10:30,12,104.38,104.38,104.38,104.38,1
20140601|2013-11-12 11:30,12,104.3,104.3,104.3,104.3,1
20140601|2013-11-12 12:30,12,104,104,104,104,4
20140601|2013-11-12 13:00,12,104,104,103.68,104,86
20140601|2013-11-12 13:30,12,104.12,104.12,104.12,104.12,1
20140601|2013-11-12 14:30,12,104.17,104.17,104.17,104.17,1
20140601|2013-11-13 01:30,13,104.38,104.38,104.38,104.38,1
20140601|2013-11-13 08:00,13,104.79,104.85,104.79,104.85,5
20140601|2013-11-13 12:30,13,105.42,105.42,105.42,105.42,1
20140601|2013-11-13 13:00,13,105.43,105.53,105.43,105.47,70
20140601|2013-11-13 13:30,13,105.45,105.46,105.45,105.46,30
20140601|2013-11-13 19:00,14,105.53,105.53,105.53,105.53,1
20140601|2013-11-13 22:30,14,105.57,105.57,105.57,105.57,1
20140601|2013-11-14 03:30,14,105.7,105.7,105.7,105.7,1
20140601|2013-11-14 06:00,14,105.64,105.64,105.64,105.64,1
20140601|2013-11-14 07:30,14,105.81,105.81,105.81,105.81,1
20140601|2013-11-14 08:30,14,106.07,106.26,106.07,106.26,2
20140601|2013-11-14 09:00,14,106.15,106.34,106.15,106.22,10
20140601|2013-11-14 10:00,14,106.13,106.46,106.13,106.46,3
20140601|2013-11-14 10:30,14,106.63,107.03,106.63,107,22
20140601|2013-11-14 12:30,14,106.55,106.55,106.55,106.55,1
20140601|2013-11-14 13:30,14,106.34,106.34,106.34,106.34,1
20140601|2013-11-15 09:00,15,106.4,106.44,106.4,106.43,17
20140601|2013-11-15 09:30,15,106.38,106.38,106.38,106.38,1
20140601|2013-11-15 10:00,15,106.22,106.22,106.22,106.22,1
20140601|2013-11-15 10:30,15,106.5,106.5,106.02,106.08,7
20140601|2013-11-18 05:00,18,106.27,106.27,106.27,106.27,1
20140601|2013-11-18 08:00,18,106.74,106.74,106.56,106.56,6
20140601|2013-11-18 10:00,18,106.81,106.81,106.81,106.81,1
20140601|2013-11-18 12:00,18,106.32,106.34,106.32,106.34,2
20140601|2013-11-18 20:00,19,106.12,106.12,106.12,106.12,1
20140601|2013-11-19 08:00,19,106.25,106.25,106.25,106.25,1
20140601|2013-11-19 08:30,19,106.01,106.01,106.01,106.01,1
20140601|2013-11-19 10:00,19,106.58,106.58,106.57,106.57,2
20140601|2013-11-19 11:30,19,106.08,106.08,106.08,106.08,1
20140601|2013-11-19 12:00,19,105.71,105.71,105.61,105.61,2
20140601|2013-11-20 08:30,20,105.12,105.12,105.12,105.12,1
20140601|2013-11-20 13:00,20,106.2,106.2,106.1,106.1,2
20140601|2013-11-21 03:30,21,105.9,105.91,105.87,105.87,5
20140601|2013-11-21 08:00,21,106.25,106.25,106.21,106.21,2
20140601|2013-11-21 09:00,21,106.34,106.34,106.34,106.34,2
20140601|2013-11-21 09:30,21,106.9,107.03,106.9,107.03,2
20140601|2013-11-21 12:30,21,107.5,107.73,107.5,107.73,3
20140601|2013-11-21 13:00,21,107.84,107.84,107.84,107.84,1
20140601|2013-11-21 13:30,21,107.93,107.93,107.93,107.93,1
20140601|2013-11-22 04:00,22,108.28,108.28,108.28,108.28,2
20140601|2013-11-22 04:30,22,108.08,108.13,108.08,108.13,4
20140601|2013-11-22 08:00,22,108.68,109.06,108.45,108.45,21
20140601|2013-11-22 08:30,22,108.6,108.6,108.02,108.02,4
20140601|2013-11-22 09:00,22,108.29,108.29,108.29,108.29,1
20140601|2013-11-22 09:30,22,107.88,108.21,107.83,108.21,4
20140601|2013-11-22 10:00,22,108.34,108.34,108.34,108.34,1
20140601|2013-11-22 10:30,22,108.22,108.22,108.22,108.22,4
20140601|2013-11-22 11:00,22,108.62,108.63,108.62,108.63,4
20140601|2013-11-22 12:30,22,108.93,108.99,108.93,108.99,4
20140601|2013-11-22 13:00,22,108.84,108.84,108.84,108.84,1
20140601|2013-11-25 05:00,25,107.43,107.43,107.43,107.43,1
20140601|2013-11-25 06:30,25,107.27,107.29,107.27,107.29,10
20140601|2013-11-25 07:00,25,107.41,107.48,107.41,107.48,10
20140601|2013-11-25 07:30,25,107.22,107.31,107.14,107.31,5
20140601|2013-11-25 08:00,25,107.26,107.61,107.26,107.36,6
20140601|2013-11-25 08:30,25,107.69,107.69,107.69,107.69,1
20140601|2013-11-25 09:30,25,107.74,107.74,107.74,107.74,5
20140601|2013-11-25 10:00,25,108.09,108.09,108.09,108.09,1
20140601|2013-11-25 10:30,25,108.03,108.39,108.03,108.39,5
20140601|2013-11-25 11:00,25,108.25,108.6,108.25,108.6,7
20140601|2013-11-25 11:30,25,108.57,108.57,108.57,108.57,1
20140601|2013-11-25 12:00,25,108.97,108.97,108.97,108.97,1
20140601|2013-11-25 12:30,25,109.06,109.06,109.01,109.01,2
20140601|2013-11-25 13:00,25,109.2,109.38,109.2,109.36,14
20140601|2013-11-25 14:30,25,108.88,108.88,108.85,108.85,2
20140601|2013-11-26 08:00,26,109.2,109.2,109.2,109.2,1
20140601|2013-11-26 10:30,26,108.43,108.43,108.43,108.43,1
20140601|2013-11-26 12:00,26,109.17,109.17,109.17,109.17,1
20140601|2013-11-26 13:00,26,109.29,109.29,109.29,109.29,1
20140601|2013-11-27 01:00,27,108.95,108.95,108.95,108.95,2
20140601|2013-11-27 06:00,27,109.3,109.3,109.3,109.3,1
20140601|2013-11-27 07:30,27,109.21,109.21,109.21,109.21,2
20140601|2013-11-27 09:00,27,109.09,109.09,109.09,109.09,1
20140601|2013-11-27 09:30,27,108.97,108.97,108.91,108.91,5
20140601|2013-11-27 11:00,27,108.78,108.78,108.78,108.78,2
20140601|2013-11-27 11:30,27,108.94,108.94,108.94,108.94,1
20140601|2013-11-27 12:00,27,108.86,108.86,108.86,108.86,4
20140601|2013-11-29 01:30,29,108.97,108.97,108.97,108.97,1
20140601|2013-11-29 02:00,29,109.11,109.11,109.11,109.11,1
20140601|2013-11-29 06:30,29,109.22,109.22,109.22,109.22,1
20140601|2013-11-29 08:00,29,109.3,109.3,109.3,109.3,1
20140601|2013-11-29 09:00,29,109.24,109.68,109.24,109.68,5
20140601|2013-11-29 12:00,29,108.82,108.83,108.73,108.73,3
20140601|2013-12-02 02:00,2,108.8,108.8,108.8,108.8,1
20140601|2013-12-02 05:00,2,108.26,108.26,108.26,108.26,1
20140601|2013-12-02 09:00,2,108.89,108.89,108.89,108.89,1
20140601|2013-12-02 09:30,2,109.16,109.16,109.16,109.16,2
20140601|2013-12-02 10:30,2,109.43,110.52,109.43,110.32,7
20140601|2013-12-02 11:00,2,110.35,110.42,110.35,110.42,2
20140601|2013-12-02 11:30,2,110.35,110.35,110.2,110.2,2
20140601|2013-12-02 12:00,2,110.16,110.16,110.16,110.16,1
20140601|2013-12-02 13:00,2,109.92,109.92,109.88,109.88,3
20140601|2013-12-02 13:30,2,109.91,109.94,109.91,109.94,2
20140601|2013-12-02 22:30,3,109.86,109.86,109.86,109.86,1
20140601|2013-12-03 03:30,3,109.73,109.73,109.73,109.73,1
20140601|2013-12-03 08:30,3,110.13,110.27,110.12,110.27,5
20140601|2013-12-03 09:00,3,110.23,110.23,110.23,110.23,1
20140601|2013-12-03 09:30,3,110.46,110.79,110.46,110.79,6
20140601|2013-12-03 10:30,3,110.73,110.73,110.73,110.73,1
20140601|2013-12-03 12:00,3,110.91,111.02,110.91,111.01,3
20140601|2013-12-03 12:30,3,110.8,110.8,110.8,110.8,4
20140601|2013-12-03 14:30,3,110.79,110.79,110.79,110.79,1
20140601|2013-12-04 05:30,4,110.09,110.09,110.09,110.09,1
20140601|2013-12-04 07:30,4,110.13,110.14,110.13,110.14,3
20140601|2013-12-04 08:00,4,110.31,110.31,110.31,110.31,3
20140601|2013-12-04 09:00,4,110.61,110.61,110.61,110.61,1
20140601|2013-12-04 09:30,4,110.72,110.72,110.72,110.72,2
20140601|2013-12-04 10:00,4,110.64,110.82,110.58,110.82,16
20140601|2013-12-04 10:30,4,110.8,110.95,110.7,110.7,19
20140601|2013-12-04 11:00,4,110.66,110.66,110.59,110.59,2
20140601|2013-12-04 11:30,4,110.49,110.49,110.49,110.49,4
20140601|2013-12-04 12:00,4,110.36,110.36,110.36,110.36,1
20140601|2013-12-04 12:30,4,110.44,110.44,110.31,110.32,17
20140601|2013-12-04 13:00,4,110.29,110.31,110.26,110.31,4
20140601|2013-12-04 14:00,4,109.79,109.79,109.79,109.79,1
20140601|2013-12-05 06:00,5,110.13,110.13,110.13,110.13,1
20140601|2013-12-05 07:30,5,109.84,109.84,109.84,109.84,1
20140601|2013-12-05 08:00,5,109.57,109.69,109.57,109.58,13
20140601|2013-12-05 08:30,5,109.73,109.73,109.73,109.73,1
20140601|2013-12-05 09:00,5,110,110,109.98,109.98,7
20140601|2013-12-05 09:30,5,109.97,109.97,109.84,109.84,3
20140601|2013-12-05 10:00,5,110.07,110.07,109.98,110.07,3
20140601|2013-12-05 11:00,5,109.54,109.54,109.35,109.35,2
20140601|2013-12-05 12:00,5,109.28,109.32,109.28,109.32,4
20140601|2013-12-06 06:30,6,109.7,109.7,109.7,109.7,1
20140601|2013-12-06 08:00,6,110.01,110.01,110.01,110.01,1
20140601|2013-12-06 08:30,6,109.8,109.8,109.8,109.8,5
20140601|2013-12-06 10:00,6,109.77,109.77,109.64,109.64,2
20140601|2013-12-06 11:30,6,109.64,109.64,109.64,109.64,1
20140601|2013-12-09 11:30,9,108.84,108.84,108.84,108.84,1
20140601|2013-12-09 12:00,9,108.73,108.73,108.73,108.73,1
20140601|2013-12-09 13:00,9,108.26,108.26,108.26,108.26,1
20140601|2013-12-09 14:30,9,108.04,108.04,108.04,108.04,1
20140601|2013-12-10 06:30,10,108.89,108.89,108.89,108.89,1
20140601|2013-12-10 07:00,10,108.65,108.83,108.65,108.83,2
20140601|2013-12-10 08:00,10,108.55,108.56,108.46,108.46,19
20140601|2013-12-10 08:30,10,108.25,108.32,108.25,108.25,4
20140601|2013-12-10 09:00,10,108.32,108.32,108.32,108.32,3
20140601|2013-12-10 10:30,10,107.88,107.98,107.88,107.98,2
20140601|2013-12-10 11:00,10,108.1,108.48,108.1,108.47,12
20140601|2013-12-10 12:00,10,108.22,108.23,108.22,108.23,2
20140601|2013-12-10 13:00,10,108.21,108.21,108.21,108.21,1
20140601|2013-12-10 15:00,10,108.47,108.47,108.47,108.47,1
20140601|2013-12-11 04:00,11,108.27,108.27,108.27,108.27,1
20140601|2013-12-11 04:30,11,108.06,108.08,108.06,108.08,2
20140601|2013-12-11 05:30,11,107.88,107.88,107.88,107.88,1
20140601|2013-12-11 06:30,11,107.95,107.95,107.95,107.95,1
20140601|2013-12-11 08:00,11,108.24,108.24,108.24,108.24,1
20140601|2013-12-11 09:00,11,107.79,108.1,107.79,108.1,2
20140601|2013-12-11 09:30,11,107.97,108.25,107.97,108.25,2
20140601|2013-12-11 10:00,11,108.54,108.58,108.43,108.43,22
20140601|2013-12-11 12:00,11,108.05,108.05,108.05,108.05,1
20140601|2013-12-11 12:30,11,107.96,107.96,107.96,107.96,1
20140601|2013-12-11 13:00,11,108.39,108.54,108.39,108.54,2
20140601|2013-12-11 14:00,11,108.74,108.74,108.74,108.74,1
20140601|2013-12-12 07:00,12,108.57,108.57,108.46,108.46,2
20140601|2013-12-12 08:00,12,108.47,108.47,107.87,107.87,5
20140601|2013-12-12 08:30,12,107.8,107.8,107.8,107.8,1
20140601|2013-12-12 09:00,12,107.77,107.77,107.74,107.74,2
20140601|2013-12-12 10:00,12,107.8,107.8,107.8,107.8,9
20140601|2013-12-12 12:30,12,107.94,107.94,107.94,107.94,1
20140601|2013-12-12 13:00,12,107.49,107.49,107.49,107.49,1
20140601|2013-12-13 04:30,13,107.34,107.34,107.34,107.34,1
20140601|2013-12-13 05:00,13,107.35,107.41,107.35,107.41,3
20140601|2013-12-13 06:00,13,107.39,107.39,107.29,107.29,2
20140601|2013-12-13 07:00,13,107.23,107.23,107.23,107.23,1
20140601|2013-12-13 07:30,13,107.13,107.21,107.06,107.21,10
20140601|2013-12-13 09:00,13,107.19,107.24,107.18,107.18,10
20140601|2013-12-13 09:30,13,106.86,106.86,106.8,106.8,21
20140601|2013-12-13 10:00,13,106.82,106.82,106.82,106.82,1
20140601|2013-12-13 10:30,13,106.9,106.9,106.9,106.9,3
20140601|2013-12-13 11:30,13,107.39,107.39,107.39,107.39,1
20140601|2013-12-13 12:30,13,107.31,107.32,107.23,107.27,5
20140601|2013-12-13 13:00,13,107.15,107.44,107.12,107.44,5
20140601|2013-12-13 13:30,13,107.37,107.37,107.37,107.37,2
20140601|2013-12-16 03:30,16,108.12,108.23,108.09,108.23,7
20140601|2013-12-16 04:00,16,108.29,108.29,108.2,108.26,5
20140601|2013-12-16 04:30,16,108.39,108.4,108.38,108.38,3
20140601|2013-12-16 05:00,16,108.39,108.39,108.39,108.39,1
20140601|2013-12-16 05:30,16,108.36,108.36,108.36,108.36,2
20140601|2013-12-16 06:30,16,108.75,109.12,108.67,109.07,11
20140601|2013-12-16 07:00,16,109,109,108.98,108.98,2
20140601|2013-12-16 07:30,16,108.95,108.99,108.77,108.77,42
20140601|2013-12-16 08:00,16,108.83,108.83,108.53,108.53,48
20140601|2013-12-16 08:30,16,108.63,108.67,108.62,108.64,23
20140601|2013-12-16 09:00,16,108.43,108.43,108.43,108.43,1
20140601|2013-12-16 09:30,16,108.61,108.73,108.61,108.73,10
20140601|2013-12-16 10:00,16,108.51,108.65,108.4,108.65,86
20140601|2013-12-16 10:30,16,108.63,108.83,108.63,108.83,5
20140601|2013-12-16 11:00,16,108.79,108.79,108.72,108.73,3
20140601|2013-12-16 11:30,16,108.69,108.69,108.69,108.69,1
20140601|2013-12-16 12:00,16,108.58,108.58,108.57,108.57,2
20140601|2013-12-16 13:00,16,108.51,108.51,108.2,108.2,7
20140601|2013-12-16 13:30,16,108.06,108.06,108.01,108.01,3
20140601|2013-12-16 14:00,16,107.89,107.89,107.89,107.89,1
20140601|2013-12-16 14:30,16,107.89,107.89,107.89,107.89,1
20140601|2013-12-17 02:30,17,107.96,107.96,107.91,107.91,2
20140601|2013-12-17 03:00,17,107.88,107.88,107.69,107.79,5
20140601|2013-12-17 03:30,17,107.79,107.79,107.79,107.79,1
20140601|2013-12-17 07:00,17,107.71,107.71,107.71,107.71,1
20140601|2013-12-17 07:30,17,107.73,107.79,107.73,107.75,9
20140601|2013-12-17 08:00,17,107.66,107.75,107.55,107.55,7
20140601|2013-12-17 08:30,17,107.7,107.8,107.7,107.8,13
20140601|2013-12-17 09:00,17,107.91,107.94,107.67,107.7,6
20140601|2013-12-17 09:30,17,107.57,107.67,107.55,107.61,6
20140601|2013-12-17 10:00,17,107.55,107.61,107.41,107.52,7
20140601|2013-12-17 10:30,17,107.54,107.56,107.38,107.38,10
20140601|2013-12-17 11:00,17,107.38,107.41,107.38,107.41,2
20140601|2013-12-17 11:30,17,107.47,107.47,107.26,107.26,9
20140601|2013-12-17 12:30,17,107.42,107.42,107.42,107.42,1
20140601|2013-12-17 13:00,17,107.46,107.46,107.41,107.44,7
20140601|2013-12-17 14:30,17,107.2,107.2,107.2,107.2,1
20140601|2013-12-18 03:00,18,107.22,107.22,107.04,107.04,4
20140601|2013-12-18 04:00,18,107.13,107.16,107.13,107.16,2
20140601|2013-12-18 07:30,18,107.5,107.51,107.5,107.51,2
20140601|2013-12-18 08:00,18,107.4,107.4,107.4,107.4,1
20140601|2013-12-18 08:30,18,107.64,107.79,107.64,107.79,7
20140601|2013-12-18 09:30,18,107.68,108.2,107.6,108.18,24
20140601|2013-12-18 10:00,18,108.36,108.5,108.22,108.22,10
20140601|2013-12-18 10:30,18,108.29,108.29,108.29,108.29,1
20140601|2013-12-18 11:00,18,108.3,108.32,108.2,108.2,4
20140601|2013-12-18 11:30,18,108.23,108.35,108.23,108.28,3
20140601|2013-12-18 12:00,18,108.04,108.1,108.04,108.1,4
20140601|2013-12-18 13:00,18,108.09,108.12,108.09,108.1,5
20140601|2013-12-19 03:00,19,108.25,108.25,108.25,108.25,1
20140601|2013-12-19 06:30,19,108.77,108.91,108.76,108.91,4
20140601|2013-12-19 07:00,19,108.88,108.88,108.88,108.88,1
20140601|2013-12-19 07:30,19,108.68,108.71,108.33,108.33,5
20140601|2013-12-19 08:00,19,108.42,108.42,108.31,108.4,5
20140601|2013-12-19 08:30,19,108.61,108.84,108.61,108.66,9
20140601|2013-12-19 09:00,19,108.68,108.68,108.68,108.68,3
20140601|2013-12-19 09:30,19,108.78,108.78,108.78,108.78,1
20140601|2013-12-19 10:00,19,109.01,109.1,109.01,109.1,3
20140601|2013-12-19 10:30,19,109.04,109.04,108.99,108.99,2
20140601|2013-12-19 11:00,19,109.02,109.02,109.02,109.02,2
20140601|2013-12-19 11:30,19,108.97,108.99,108.97,108.99,2
20140601|2013-12-19 12:00,19,108.83,108.83,108.82,108.82,2
20140601|2013-12-19 12:30,19,108.89,108.89,108.89,108.89,1
20140601|2013-12-19 13:00,19,108.93,109.05,108.93,109.01,4
20140601|2013-12-19 13:30,19,108.9,108.9,108.81,108.81,3
20140601|2013-12-20 03:30,20,108.83,108.83,108.83,108.83,6
20140601|2013-12-20 04:00,20,108.99,108.99,108.99,108.99,1
20140601|2013-12-20 05:00,20,108.96,108.96,108.96,108.96,1
20140601|2013-12-20 05:30,20,108.99,109.01,108.99,108.99,5
20140601|2013-12-20 06:00,20,109.06,109.06,109.06,109.06,5
20140601|2013-12-20 07:30,20,109.29,109.29,109.29,109.29,1
20140601|2013-12-20 08:00,20,109.39,109.41,109.3,109.32,7
20140601|2013-12-20 08:30,20,109.34,109.51,109.33,109.51,3
20140601|2013-12-20 09:00,20,109.41,109.44,109.3,109.3,3
20140601|2013-12-20 09:30,20,109.61,109.65,109.61,109.64,3
20140601|2013-12-20 10:00,20,109.65,109.67,109.64,109.67,5
20140601|2013-12-20 10:30,20,109.67,109.72,109.62,109.71,23
20140601|2013-12-20 11:00,20,109.71,109.84,109.71,109.8,5
20140601|2013-12-20 11:30,20,109.88,109.9,109.87,109.9,3
20140601|2013-12-20 12:30,20,110,110,110,110,1
20140601|2013-12-20 13:00,20,109.84,110,109.84,110,4
20140601|2013-12-20 13:30,20,110.1,110.1,110.09,110.09,2
20140601|2013-12-23 06:00,23,109.96,109.96,109.96,109.96,1
20140601|2013-12-23 09:00,23,110.23,110.23,110.14,110.14,36
20140601|2013-12-23 10:00,23,110.13,110.21,110.13,110.21,41
20140601|2013-12-23 11:00,23,110.16,110.16,110.15,110.15,4
20140601|2013-12-23 11:30,23,110.2,110.2,110.17,110.17,12
20140601|2013-12-23 12:00,23,110.08,110.08,110.08,110.08,1
20140601|2013-12-23 13:00,23,110.07,110.07,110.06,110.06,2
20140601|2013-12-23 15:00,23,109.98,109.98,109.98,109.98,1
20140601|2013-12-24 04:00,24,110.43,110.44,110.43,110.44,2
20140601|2013-12-24 06:00,24,110.28,110.28,110.26,110.26,2
20140601|2013-12-24 06:30,24,110.33,110.33,110.33,110.33,1
20140601|2013-12-24 07:00,24,110.3,110.3,110.29,110.29,2
20140601|2013-12-24 08:30,24,110.4,110.4,110.4,110.4,1
20140601|2013-12-24 09:30,24,110.51,110.51,110.46,110.46,5
20140601|2013-12-24 12:00,24,110.5,110.5,110.4,110.4,9
20140601|2013-12-26 07:30,26,110.31,110.32,110.31,110.32,2
20140601|2013-12-26 09:00,26,110.26,110.3,110.26,110.3,2
20140601|2013-12-26 09:30,26,110.32,110.34,110.32,110.34,2
20140601|2013-12-26 10:00,26,110.48,110.63,110.48,110.5,9
20140601|2013-12-26 11:00,26,110.42,110.42,110.42,110.42,1
20140601|2013-12-26 11:30,26,110.45,110.49,110.45,110.49,2
20140601|2013-12-26 12:00,26,110.49,110.53,110.49,110.53,3
20140601|2013-12-26 13:00,26,110.43,110.43,110.4,110.4,3
20140601|2013-12-27 01:00,27,110.1,110.1,110.06,110.06,3
20140601|2013-12-27 08:00,27,110.41,110.47,110.41,110.47,8
20140601|2013-12-27 09:30,27,110.62,111.01,110.62,110.98,31
20140601|2013-12-27 10:00,27,110.87,111.05,110.79,110.82,19
20140601|2013-12-27 10:30,27,110.64,110.64,110.17,110.2,12
20140601|2013-12-27 11:00,27,110.26,110.26,110.26,110.26,1
20140601|2013-12-27 11:30,27,110.79,110.79,110.79,110.79,1
20140601|2013-12-27 12:00,27,110.56,110.56,110.56,110.56,1
20140601|2013-12-27 12:30,27,110.53,110.53,110.53,110.53,1
20140601|2013-12-30 07:00,30,109.99,109.99,109.64,109.64,8
20140601|2013-12-30 08:30,30,109.92,109.92,109.88,109.9,5
20140601|2013-12-30 10:30,30,109.65,109.65,109.64,109.64,2
20140601|2013-12-30 11:00,30,109.7,109.7,109.7,109.7,1
20140601|2013-12-30 11:30,30,109.72,109.72,109.72,109.72,1
20140601|2013-12-30 12:30,30,109.95,109.95,109.95,109.95,1
20140601|2013-12-30 13:00,30,109.88,109.95,109.88,109.93,4
20140601|2013-12-31 02:30,31,109.95,109.95,109.95,109.95,1
20140601|2013-12-31 03:30,31,110.02,110.02,110.02,110.02,1
20140601|2013-12-31 05:00,31,109.99,109.99,109.99,109.99,1
20140601|2013-12-31 06:00,31,109.66,109.66,109.66,109.66,1
20140601|2013-12-31 07:30,31,109.69,109.69,109.63,109.63,3
20140601|2013-12-31 08:00,31,109.29,109.29,109.29,109.29,1
20140601|2013-12-31 12:00,31,109.5,109.5,109.5,109.5,1
20140601|2013-12-31 12:30,31,109.48,109.48,109.42,109.42,2
20140601|2013-12-31 13:00,31,109.25,109.26,109.23,109.25,17
20140601|2014-01-02 06:00,2,108.73,108.73,108.73,108.73,1
20140601|2014-01-02 08:00,2,108.36,108.52,108.36,108.5,7
20140601|2014-01-02 08:30,2,108.28,108.31,108.25,108.31,4
20140601|2014-01-02 09:00,2,108.3,108.3,107.78,107.78,16
20140601|2014-01-02 09:30,2,107.87,107.97,107.84,107.97,10
20140601|2014-01-02 10:00,2,107.44,107.44,107.44,107.44,1
20140601|2014-01-02 10:30,2,107.43,107.43,107.43,107.43,1
20140601|2014-01-02 11:30,2,107.52,107.52,107.22,107.22,4
20140601|2014-01-02 12:00,2,107.29,107.29,107.29,107.29,1
20140601|2014-01-02 13:00,2,107.22,107.22,106.78,106.78,6
20140601|2014-01-02 13:30,2,106.84,106.84,106.79,106.82,5
20140601|2014-01-02 14:00,2,106.82,106.82,106.82,106.82,1
20140601|2014-01-03 02:30,3,107.34,107.55,107.34,107.55,3
20140601|2014-01-03 03:00,3,107.55,107.55,107.38,107.38,4
20140601|2014-01-03 03:30,3,107.29,107.29,107.29,107.29,1
20140601|2014-01-03 04:30,3,107,107,107,107,1
20140601|2014-01-03 05:30,3,107.06,107.06,107.06,107.06,6
20140601|2014-01-03 06:00,3,106.86,106.86,106.86,106.86,1
20140601|2014-01-03 07:00,3,106.73,106.73,106.39,106.39,9
20140601|2014-01-03 07:30,3,106.61,106.63,106.59,106.59,4
20140601|2014-01-03 08:00,3,106.69,106.75,106.5,106.75,12
20140601|2014-01-03 09:00,3,106.7,106.7,106.51,106.54,7
20140601|2014-01-03 09:30,3,106.18,106.18,105.9,105.9,5
20140601|2014-01-03 10:00,3,105.83,105.83,105.63,105.63,14
20140601|2014-01-03 10:30,3,105.75,105.75,105.7,105.7,4
20140601|2014-01-03 11:00,3,105.56,105.7,105.56,105.7,5
20140601|2014-01-03 11:30,3,105.86,105.86,105.75,105.78,8
20140601|2014-01-03 12:00,3,105.62,105.62,105.62,105.62,1
20140601|2014-01-03 13:00,3,105.52,105.53,105.52,105.53,3
20140601|2014-01-06 04:00,6,106.61,106.62,106.58,106.58,3
20140601|2014-01-06 04:30,6,106.52,106.58,106.52,106.58,2
20140601|2014-01-06 06:00,6,106.42,106.42,106.42,106.42,12
20140601|2014-01-06 06:30,6,106.41,106.59,106.41,106.59,3
20140601|2014-01-06 07:00,6,106.57,106.57,106.57,106.57,1
20140601|2014-01-06 07:30,6,106.44,106.52,106.44,106.52,4
20140601|2014-01-06 08:00,6,106.38,106.38,106.16,106.16,5
20140601|2014-01-06 08:30,6,105.99,106.1,105.99,106.1,3
20140601|2014-01-06 09:00,6,105.93,105.94,105.93,105.94,3
20140601|2014-01-06 09:30,6,105.98,106.05,105.98,106.05,2
20140601|2014-01-06 10:00,6,106.08,106.1,106.01,106.01,12
20140601|2014-01-06 10:30,6,105.72,105.72,105.57,105.57,4
20140601|2014-01-06 11:00,6,105.83,105.84,105.83,105.84,2
20140601|2014-01-06 13:00,6,106.01,106.01,105.53,105.53,6
20140601|2014-01-06 13:30,6,105.94,105.94,105.9,105.94,5
20140601|2014-01-07 02:00,7,106.16,106.19,106.16,106.19,29
20140601|2014-01-07 05:30,7,106.21,106.21,106.21,106.21,1
20140601|2014-01-07 07:30,7,106.16,106.16,106,106,3
20140601|2014-01-07 08:00,7,105.82,105.82,105.74,105.74,3
20140601|2014-01-07 08:30,7,105.78,105.95,105.78,105.95,42
20140601|2014-01-07 09:30,7,106.03,106.03,106.03,106.03,1
20140601|2014-01-07 10:00,7,105.86,105.86,105.82,105.82,2
20140601|2014-01-07 10:30,7,106.12,106.22,106.12,106.22,2
20140601|2014-01-07 11:00,7,106.23,106.23,106.23,106.23,1
20140601|2014-01-07 13:00,7,106.13,106.13,106.13,106.13,1
20140601|2014-01-08 01:30,8,106.4,106.4,106.4,106.4,1
20140601|2014-01-08 02:00,8,106.31,106.31,106.31,106.31,1
20140601|2014-01-08 02:30,8,106.17,106.17,106.17,106.17,1
20140601|2014-01-08 03:00,8,106.17,106.17,106.17,106.17,1
20140601|2014-01-08 03:30,8,106.24,106.24,106.19,106.19,3
20140601|2014-01-08 04:30,8,106.13,106.13,106.13,106.13,2
20140601|2014-01-08 07:30,8,106.4,106.4,106.31,106.31,2
20140601|2014-01-08 08:00,8,106.3,106.3,106.3,106.3,1
20140601|2014-01-08 08:30,8,106.32,106.32,106.16,106.16,5
20140601|2014-01-08 09:00,8,106.22,106.22,106.22,106.22,1
20140601|2014-01-08 09:30,8,105.85,106.1,105.75,106.1,14
20140601|2014-01-08 10:00,8,106.03,106.03,105.96,106.03,8
20140601|2014-01-08 10:30,8,106.16,106.25,106.16,106.2,7
20140601|2014-01-08 12:00,8,105.99,105.99,105.99,105.99,1
20140601|2014-01-08 13:00,8,105.71,105.95,105.71,105.95,4
20140601|2014-01-08 13:30,8,105.89,105.89,105.82,105.82,2
20140601|2014-01-08 14:00,8,105.85,105.85,105.85,105.85,2
20140601|2014-01-08 14:30,8,105.88,105.92,105.88,105.92,2
20140601|2014-01-08 22:30,9,106.02,106.02,106.02,106.02,1
20140601|2014-01-09 02:00,9,106.05,106.05,106.05,106.05,1
20140601|2014-01-09 03:00,9,106.26,106.26,106.26,106.26,1
20140601|2014-01-09 05:30,9,106.38,106.38,106.38,106.38,1
20140601|2014-01-09 06:00,9,106.3,106.52,106.3,106.52,2
20140601|2014-01-09 06:30,9,106.61,106.61,106.59,106.59,2
20140601|2014-01-09 07:30,9,106.52,106.52,106.52,106.52,1
20140601|2014-01-09 08:00,9,106.39,106.43,106.36,106.43,8
20140601|2014-01-09 08:30,9,106.37,106.37,106.15,106.15,5
20140601|2014-01-09 09:00,9,106.15,106.24,106.15,106.24,2
20140601|2014-01-09 09:30,9,106.03,106.05,106.03,106.05,2
20140601|2014-01-09 10:00,9,105.96,105.96,105.74,105.74,3
20140601|2014-01-09 10:30,9,105.73,105.8,105.7,105.8,4
20140601|2014-01-09 11:00,9,105.68,105.68,105.52,105.52,7
20140601|2014-01-09 11:30,9,105.52,105.52,105.52,105.52,1
20140601|2014-01-09 12:00,9,105.41,105.41,105.41,105.41,2
20140601|2014-01-09 12:30,9,105.42,105.42,105.42,105.42,1
20140601|2014-01-09 13:00,9,105.23,105.23,104.97,104.99,4
20140601|2014-01-09 13:30,9,105.1,105.2,105.1,105.2,15
20140601|2014-01-09 14:00,9,105.13,105.13,105.12,105.13,3
20140601|2014-01-10 01:30,10,105.55,105.55,105.55,105.55,1
20140601|2014-01-10 02:00,10,105.89,105.89,105.89,105.89,2
20140601|2014-01-10 07:30,10,105.71,105.71,105.71,105.71,1
20140601|2014-01-10 08:00,10,105.48,105.48,105.45,105.45,3
20140601|2014-01-10 09:00,10,105.44,105.45,104.7,104.75,12
20140601|2014-01-10 09:30,10,104.77,104.98,104.77,104.85,16
20140601|2014-01-10 10:00,10,104.76,104.76,104.7,104.7,3
20140601|2014-01-10 10:30,10,104.85,105.17,104.85,105.01,93
20140601|2014-01-10 11:00,10,105.21,105.41,105.21,105.4,9
20140601|2014-01-10 11:30,10,105.51,105.7,105.51,105.66,11
20140601|2014-01-10 12:00,10,105.6,105.6,105.6,105.6,1
20140601|2014-01-10 12:30,10,105.26,105.26,105.26,105.26,2
20140601|2014-01-10 13:00,10,105.13,105.38,105.13,105.38,11
20140601|2014-01-10 13:30,10,105.64,105.64,105.64,105.64,1
20140601|2014-01-13 03:00,13,105.45,105.45,105.45,105.45,1
20140601|2014-01-13 04:30,13,105.18,105.18,105.18,105.18,1
20140601|2014-01-13 05:00,13,105.15,105.15,105.15,105.15,1
20140601|2014-01-13 08:00,13,105.35,105.4,105.35,105.4,6
20140601|2014-01-13 08:30,13,105.48,105.48,105.42,105.42,3
20140601|2014-01-13 09:30,13,105.42,105.51,105.42,105.51,3
20140601|2014-01-13 10:00,13,105.63,105.63,105.57,105.57,2
20140601|2014-01-13 10:30,13,105.23,105.23,105.23,105.23,1
20140601|2014-01-13 11:00,13,105.36,105.45,105.36,105.44,6
20140601|2014-01-13 12:00,13,105.13,105.13,105.13,105.13,1
20140601|2014-01-13 12:30,13,105.07,105.24,105.07,105.13,13
20140601|2014-01-13 13:00,13,104.99,104.99,104.99,104.99,1
20140601|2014-01-13 13:30,13,104.86,104.86,104.83,104.83,4
20140601|2014-01-14 00:00,14,105.25,105.25,105.25,105.25,1
20140601|2014-01-14 01:00,14,105.13,105.13,105.13,105.13,1
20140601|2014-01-14 03:00,14,105.13,105.2,105.13,105.2,2
20140601|2014-01-14 03:30,14,105.1,105.22,105.1,105.13,13
20140601|2014-01-14 05:30,14,104.88,105.02,104.88,104.98,4
20140601|2014-01-14 06:00,14,104.95,104.95,104.95,104.95,1
20140601|2014-01-14 06:30,14,104.77,104.77,104.75,104.75,2
20140601|2014-01-14 07:30,14,104.87,104.87,104.87,104.87,1
20140601|2014-01-14 08:30,14,104.78,104.8,104.78,104.79,5
20140601|2014-01-14 09:00,14,104.89,104.99,104.89,104.98,5
20140601|2014-01-14 09:30,14,104.74,104.74,104.65,104.65,5
20140601|2014-01-14 10:00,14,104.54,104.54,104.33,104.48,6
20140601|2014-01-14 10:30,14,104.71,104.71,104.67,104.67,2
20140601|2014-01-14 11:00,14,104.77,104.83,104.73,104.73,39
20140601|2014-01-14 12:00,14,104.71,104.71,104.71,104.71,3
20140601|2014-01-14 12:30,14,104.57,104.57,104.44,104.44,4
20140601|2014-01-14 13:00,14,104.46,104.82,104.46,104.82,6
20140601|2014-01-14 13:30,14,104.61,104.61,104.56,104.56,4
20140601|2014-01-15 02:00,15,104.61,104.61,104.61,104.61,4
20140601|2014-01-15 04:00,15,104.6,104.6,104.6,104.6,3
20140601|2014-01-15 04:30,15,104.34,104.34,104.33,104.33,2
20140601|2014-01-15 05:00,15,104.29,104.36,104.29,104.36,3
20140601|2014-01-15 05:30,15,104.28,104.32,104.28,104.32,3
20140601|2014-01-15 06:00,15,104.31,104.33,104.31,104.33,2
20140601|2014-01-15 06:30,15,104.51,104.51,104.51,104.51,1
20140601|2014-01-15 08:00,15,104.62,104.7,104.54,104.7,7
20140601|2014-01-15 08:30,15,104.82,104.94,104.79,104.92,8
20140601|2014-01-15 09:00,15,104.93,104.98,104.93,104.98,4
20140601|2014-01-15 09:30,15,105.02,105.5,105.02,105.48,13
20140601|2014-01-15 10:00,15,105.57,105.76,105.55,105.71,13
20140601|2014-01-15 10:30,15,105.66,105.66,105.39,105.59,5
20140601|2014-01-15 11:30,15,105.31,105.31,105.31,105.31,1
20140601|2014-01-15 13:00,15,105.16,105.47,105.16,105.37,9
20140601|2014-01-15 13:30,15,105.35,105.35,105.33,105.33,2
20140601|2014-01-16 03:00,16,104.82,104.87,104.82,104.87,2
20140601|2014-01-16 03:30,16,104.9,105.15,104.9,105.04,12
20140601|2014-01-16 04:00,16,105.28,105.29,105.28,105.29,2
20140601|2014-01-16 05:00,16,105.2,105.2,105.2,105.2,1
20140601|2014-01-16 06:30,16,104.98,104.98,104.98,104.98,1
20140601|2014-01-16 07:00,16,104.91,104.91,104.91,104.91,2
20140601|2014-01-16 07:30,16,104.87,104.87,104.87,104.87,4
20140601|2014-01-16 08:00,16,104.95,105.04,104.74,105.04,10
20140601|2014-01-16 08:30,16,105.05,105.05,104.84,104.91,8
20140601|2014-01-16 09:00,16,105.01,105.01,105.01,105.01,1
20140601|2014-01-16 10:00,16,104.96,105.01,104.89,105.01,4
20140601|2014-01-16 10:30,16,105,105.01,105,105.01,3
20140601|2014-01-16 11:00,16,105.01,105.01,104.9,104.9,2
20140601|2014-01-16 11:30,16,104.99,105.09,104.99,105.09,3
20140601|2014-01-16 12:00,16,104.95,105.01,104.95,104.98,3
20140601|2014-01-16 12:30,16,105.01,105.12,105.01,105.12,4
20140601|2014-01-16 13:00,16,105.14,105.14,104.81,104.81,5
20140601|2014-01-17 01:30,17,104.43,104.43,104.43,104.43,1
20140601|2014-01-17 02:30,17,104.74,104.77,104.74,104.77,6
20140601|2014-01-17 03:00,17,104.78,104.87,104.69,104.69,29
20140601|2014-01-17 03:30,17,104.85,104.85,104.85,104.85,3
20140601|2014-01-17 04:00,17,104.84,104.85,104.79,104.79,5
20140601|2014-01-17 04:30,17,104.92,104.92,104.92,104.92,2
20140601|2014-01-17 05:00,17,104.83,104.83,104.65,104.65,2
20140601|2014-01-17 05:30,17,104.68,104.78,104.68,104.78,2
20140601|2014-01-17 06:30,17,104.94,105.02,104.94,105,31
20140601|2014-01-17 07:00,17,105.04,105.04,105.04,105.04,1
20140601|2014-01-17 07:30,17,105.11,105.21,105.11,105.21,3
20140601|2014-01-17 08:00,17,104.98,105.02,104.98,105.02,2
20140601|2014-01-17 08:30,17,104.86,105.01,104.85,104.93,10
20140601|2014-01-17 09:00,17,104.91,105.26,104.91,105.26,9
20140601|2014-01-17 09:30,17,105.29,105.29,105.25,105.25,2
20140601|2014-01-17 10:00,17,105.3,105.5,105.3,105.5,21
20140601|2014-01-17 10:30,17,105.47,105.49,105.32,105.44,20
20140601|2014-01-17 11:00,17,105.33,105.33,105.19,105.19,5
20140601|2014-01-17 11:30,17,105.34,105.41,105.34,105.41,2
20140601|2014-01-17 13:00,17,105.42,105.42,105.42,105.42,1
20140601|2014-01-20 02:00,21,104.9,104.9,104.9,104.9,1
20140601|2014-01-20 06:00,21,104.87,104.87,104.86,104.86,2
20140601|2014-01-20 08:00,21,105.05,105.05,105.05,105.05,3
20140601|2014-01-20 08:30,21,105.05,105.05,105.05,105.05,1
20140601|2014-01-20 09:00,21,104.89,104.89,104.89,104.89,5
20140601|2014-01-20 11:00,21,104.9,104.9,104.9,104.9,10
20140601|2014-01-21 02:00,21,105.45,105.45,105.44,105.44,5
20140601|2014-01-21 02:30,21,105.33,105.35,105.25,105.25,35
20140601|2014-01-21 03:30,21,105.62,105.63,105.62,105.63,3
20140601|2014-01-21 04:00,21,105.79,105.8,105.79,105.8,2
20140601|2014-01-21 04:30,21,106.03,106.13,106.01,106.08,7
20140601|2014-01-21 07:30,21,106.05,106.05,105.99,105.99,13
20140601|2014-01-21 08:00,21,106,106.3,106,106.24,14
20140601|2014-01-21 09:00,21,106.16,106.16,106.16,106.16,1
20140601|2014-01-21 10:00,21,106.05,106.05,105.78,105.82,5
20140601|2014-01-21 10:30,21,105.66,105.69,105.66,105.69,2
20140601|2014-01-21 11:00,21,105.49,105.49,105.41,105.45,4
20140601|2014-01-21 12:30,21,105.64,105.64,105.55,105.55,5
20140601|2014-01-21 13:00,21,105.51,105.51,105.48,105.48,2
20140601|2014-01-21 13:30,21,105.32,105.32,105.32,105.32,5
20140601|2014-01-22 03:30,22,105.74,105.74,105.74,105.74,1
20140601|2014-01-22 04:00,22,105.95,105.96,105.92,105.92,3
20140601|2014-01-22 04:30,22,105.81,105.81,105.81,105.81,1
20140601|2014-01-22 05:30,22,105.83,105.83,105.83,105.83,2
20140601|2014-01-22 06:30,22,105.67,105.71,105.67,105.71,26
20140601|2014-01-22 07:00,22,105.75,105.75,105.74,105.74,21
20140601|2014-01-22 07:30,22,105.95,105.99,105.95,105.98,5
20140601|2014-01-22 08:00,22,105.86,105.94,105.86,105.91,4
20140601|2014-01-22 08:30,22,105.85,106.21,105.85,106.03,10
20140601|2014-01-22 09:00,22,105.99,105.99,105.97,105.97,2
20140601|2014-01-22 09:30,22,106.01,106.05,106.01,106.05,4
20140601|2014-01-22 10:00,22,105.78,106.25,105.78,106.25,6
20140601|2014-01-22 10:30,22,106.2,106.2,106.08,106.16,14
20140601|2014-01-22 11:00,22,106.14,106.52,106.14,106.27,11
20140601|2014-01-22 11:30,22,106.41,106.43,106.41,106.43,2
20140601|2014-01-22 12:00,22,106.42,106.42,106.42,106.42,1
20140601|2014-01-22 12:30,22,106.48,106.49,106.34,106.34,3
20140601|2014-01-22 13:00,22,106.62,106.62,106.62,106.62,1
20140601|2014-01-23 03:00,23,106.27,106.27,106.27,106.27,1
20140601|2014-01-23 04:30,23,106.27,106.27,106.23,106.26,3
20140601|2014-01-23 05:00,23,106.36,106.36,106.36,106.36,1
20140601|2014-01-23 06:30,23,106.34,106.34,106.29,106.3,5
20140601|2014-01-23 07:00,23,106.38,106.38,106.38,106.38,1
20140601|2014-01-23 08:00,23,106.15,106.42,106.15,106.35,4
20140601|2014-01-23 08:30,23,106.28,106.28,106.28,106.28,1
20140601|2014-01-23 09:00,23,106.26,106.32,106.18,106.18,4
20140601|2014-01-23 09:30,23,106.13,106.15,106.07,106.08,7
20140601|2014-01-23 10:00,23,105.98,106.42,105.98,106.42,19
20140601|2014-01-23 10:30,23,106.37,106.4,106.34,106.34,6
20140601|2014-01-23 11:00,23,106.43,106.43,106.43,106.43,1
20140601|2014-01-23 11:30,23,106.24,106.24,106.13,106.16,5
20140601|2014-01-23 12:00,23,106.25,106.34,106.25,106.34,2
20140601|2014-01-23 12:30,23,106.24,106.24,106.24,106.24,1
20140601|2014-01-23 13:00,23,106.33,106.33,106.08,106.09,4
20140601|2014-01-23 14:00,23,105.87,105.87,105.87,105.87,1
20140601|2014-01-23 19:30,24,106.11,106.11,106.11,106.11,1
20140601|2014-01-24 03:00,24,105.71,105.71,105.71,105.71,1
20140601|2014-01-24 03:30,24,105.65,105.65,105.54,105.58,18
20140601|2014-01-24 04:00,24,105.5,105.5,105.26,105.26,2
20140601|2014-01-24 04:30,24,105.11,105.11,105.06,105.06,4
20140601|2014-01-24 05:00,24,105.24,105.24,105.24,105.24,1
20140601|2014-01-24 07:30,24,105.31,105.66,105.31,105.62,7
20140601|2014-01-24 08:00,24,105.86,105.86,105.74,105.77,5
20140601|2014-01-24 08:30,24,105.7,105.7,105.69,105.69,2
20140601|2014-01-24 09:00,24,105.37,105.37,105.37,105.37,1
20140601|2014-01-24 09:30,24,105.64,105.89,105.64,105.89,7
20140601|2014-01-24 10:00,24,105.85,105.85,105.85,105.85,1
20140601|2014-01-24 10:30,24,105.91,105.91,105.69,105.86,13
20140601|2014-01-24 11:00,24,105.91,105.91,105.75,105.75,4
20140601|2014-01-24 11:30,24,106.01,106.36,106.01,106.36,6
20140601|2014-01-24 12:00,24,106.29,106.29,106.24,106.24,3
20140601|2014-01-24 13:00,24,106.34,106.36,106.34,106.36,7
20140601|2014-01-24 13:30,24,106.39,106.39,106.37,106.37,3
20140601|2014-01-27 04:00,27,106.14,106.14,106.14,106.14,2
20140601|2014-01-27 05:00,27,105.86,105.86,105.79,105.79,2
20140601|2014-01-27 07:30,27,105.76,105.76,105.76,105.76,1
20140601|2014-01-27 08:00,27,105.95,105.98,105.87,105.87,3
20140601|2014-01-27 08:30,27,106,106,105.82,105.89,3
20140601|2014-01-27 09:00,27,105.96,105.97,105.69,105.77,17
20140601|2014-01-27 09:30,27,105.81,105.88,105.58,105.67,26
20140601|2014-01-27 10:00,27,105.53,105.82,105.46,105.46,17
20140601|2014-01-27 10:30,27,105.47,105.47,105.47,105.47,2
20140601|2014-01-27 11:00,27,105.28,105.28,105.27,105.27,2
20140601|2014-01-27 11:30,27,105.36,105.44,105.33,105.44,10
20140601|2014-01-27 12:00,27,105.69,105.73,105.69,105.73,2
20140601|2014-01-27 12:30,27,105.67,105.67,105.67,105.67,1
20140601|2014-01-27 13:00,27,105.22,105.32,105.1,105.32,5
20140601|2014-01-27 14:00,27,105.47,105.49,105.47,105.49,4
20140601|2014-01-27 14:30,27,105.56,105.56,105.56,105.56,1
20140601|2014-01-28 05:00,28,105.8,105.8,105.8,105.8,9
20140601|2014-01-28 06:00,28,105.6,105.6,105.6,105.6,2
20140601|2014-01-28 07:30,28,105.7,105.7,105.7,105.7,1
20140601|2014-01-28 08:00,28,105.77,105.84,105.63,105.83,14
20140601|2014-01-28 08:30,28,105.88,106.11,105.88,106.04,20
20140601|2014-01-28 09:00,28,105.92,106.32,105.92,106.21,15
20140601|2014-01-28 10:00,28,106.32,106.34,106.32,106.34,2
20140601|2014-01-28 13:00,28,106.21,106.21,105.9,105.99,67
20140601|2014-01-28 14:00,28,106.14,106.14,106.14,106.14,1
20140601|2014-01-29 02:00,29,106.18,106.18,106.18,106.18,1
20140601|2014-01-29 05:30,29,106.37,106.43,106.37,106.43,4
20140601|2014-01-29 06:00,29,106.45,106.55,106.45,106.55,12
20140601|2014-01-29 07:00,29,106.45,106.45,106.45,106.45,2
20140601|2014-01-29 08:30,29,105.83,105.83,105.83,105.83,1
20140601|2014-01-29 09:30,29,105.7,106.35,105.7,106.35,9
20140601|2014-01-29 10:30,29,106.43,106.43,106.43,106.43,1
20140601|2014-01-29 12:30,29,106.26,106.3,106.26,106.3,2
20140601|2014-01-29 13:00,29,106.28,106.49,106.18,106.4,42
20140601|2014-01-30 00:30,30,106.24,106.24,106.24,106.24,1
20140601|2014-01-30 03:00,30,106.52,106.52,106.52,106.52,1
20140601|2014-01-30 04:00,30,106.76,106.77,106.76,106.77,8
20140601|2014-01-30 07:00,30,106.42,106.42,106.42,106.42,1
20140601|2014-01-30 08:00,30,106.42,106.62,106.42,106.62,7
20140601|2014-01-30 08:30,30,106.56,106.57,106.5,106.5,3
20140601|2014-01-30 10:00,30,106.62,106.63,106.62,106.63,2
20140601|2014-01-30 10:30,30,106.5,106.5,106.5,106.5,1
20140601|2014-01-30 11:00,30,106.4,106.4,106.4,106.4,1
20140601|2014-01-30 13:00,30,106.4,106.4,106.4,106.4,1
20140601|2014-01-30 13:30,30,106.33,106.33,106.33,106.33,1
20140601|2014-01-31 02:30,31,106.12,106.12,106.12,106.12,2
20140601|2014-01-31 03:00,31,106.3,106.3,106.19,106.2,5
20140601|2014-01-31 03:30,31,106.32,106.32,106.27,106.27,4
20140601|2014-01-31 04:00,31,106.27,106.27,106.07,106.07,2
20140601|2014-01-31 06:00,31,105.28,105.28,105.28,105.28,2
20140601|2014-01-31 06:30,31,105.45,105.45,105.45,105.45,16
20140601|2014-01-31 07:30,31,105.63,105.63,105.63,105.63,2
20140601|2014-01-31 08:00,31,105.55,105.55,105.45,105.5,15
20140601|2014-01-31 09:00,31,105.65,106.16,105.65,106.03,3
20140601|2014-01-31 10:00,31,105.92,106.09,105.92,106,13
20140601|2014-01-31 10:30,31,105.62,105.62,105.45,105.45,8
20140601|2014-01-31 11:00,31,105.61,105.61,105.56,105.56,2
20140601|2014-01-31 12:30,31,105.5,105.57,105.3,105.3,31
20140601|2014-02-03 02:00,3,105.19,105.19,104.73,104.73,2
20140601|2014-02-03 02:30,3,104.78,104.79,104.78,104.79,19
20140601|2014-02-03 03:30,3,104.46,104.6,104.44,104.6,69
20140601|2014-02-03 04:00,3,104.44,104.44,104.44,104.44,4
20140601|2014-02-03 08:00,3,104.47,104.47,104.47,104.47,1
20140601|2014-02-03 09:00,3,104.4,104.42,104.4,104.42,2
20140601|2014-02-03 10:00,3,103.98,104.02,103.97,104.02,17
20140601|2014-02-03 10:30,3,104.02,104.14,104.02,104.14,4
20140601|2014-02-03 11:00,3,104.56,105.11,104.56,105.01,3
20140601|2014-02-03 11:30,3,104.94,104.94,104.65,104.65,2
20140601|2014-02-03 12:00,3,104.54,104.54,104.53,104.53,3
20140601|2014-02-03 12:30,3,104.51,104.51,104.51,104.51,1
20140601|2014-02-03 13:00,3,104.39,104.39,104.39,104.39,2
20140601|2014-02-04 02:30,4,104.41,104.41,104.41,104.41,1
20140601|2014-02-04 03:00,4,104.4,104.4,104.4,104.4,2
20140601|2014-02-04 05:30,4,104.16,104.16,104.16,104.16,2
20140601|2014-02-04 07:00,4,104.11,104.18,104.1,104.18,5
20140601|2014-02-04 07:30,4,104.17,104.18,104.17,104.18,9
20140601|2014-02-04 08:00,4,104.35,104.35,104.35,104.35,6
20140601|2014-02-04 08:30,4,104.62,104.62,104.62,104.62,1
20140601|2014-02-04 09:00,4,104.57,104.57,104.57,104.57,1
20140601|2014-02-04 10:00,4,104.47,104.47,104.47,104.47,1
20140601|2014-02-04 13:00,4,104.35,104.35,104.35,104.35,1
20140601|2014-02-04 14:00,4,104.46,104.46,104.46,104.46,1
20140601|2014-02-05 03:30,5,104.91,104.91,104.91,104.91,4
20140601|2014-02-05 04:30,5,104.94,104.94,104.92,104.92,2
20140601|2014-02-05 05:30,5,104.52,104.67,104.52,104.67,2
20140601|2014-02-05 08:30,5,104.63,104.63,104.63,104.63,1
20140601|2014-02-05 09:30,5,104.7,104.7,104.55,104.55,2
20140601|2014-02-05 10:00,5,104.53,104.53,104.31,104.36,5
20140601|2014-02-05 11:00,5,104.82,104.82,104.8,104.8,2
20140601|2014-02-05 14:00,5,105.02,105.02,105.02,105.02,3
20140601|2014-02-05 15:00,5,104.88,104.88,104.88,104.88,1
20140601|2014-02-06 03:00,6,105.09,105.1,105.09,105.1,10
20140601|2014-02-06 06:00,6,105.82,105.82,105.82,105.82,4
20140601|2014-02-06 07:30,6,105.86,105.86,105.86,105.86,1
20140601|2014-02-06 08:00,6,105.89,105.89,105.89,105.89,1
20140601|2014-02-06 09:30,6,105.66,105.66,105.66,105.66,1
20140601|2014-02-06 11:30,6,105.7,105.7,105.7,105.7,1
20140601|2014-02-06 12:30,6,105.55,105.61,105.55,105.61,3
20140601|2014-02-06 13:00,6,105.87,105.87,105.87,105.87,1
20140601|2014-02-06 13:30,6,105.93,105.93,105.93,105.93,1
20140601|2014-02-07 02:00,7,105.77,105.93,105.77,105.86,4
20140601|2014-02-07 05:00,7,105.86,105.86,105.86,105.86,1
20140601|2014-02-07 07:30,7,105.54,105.54,105.54,105.54,1
20140601|2014-02-07 08:00,7,106.18,106.26,106.18,106.26,8
20140601|2014-02-07 09:00,7,106.6,106.66,106.6,106.6,97
20140601|2014-02-07 10:00,7,106.5,106.5,106.5,106.5,14
20140601|2014-02-07 11:30,7,107.09,107.38,107.09,107.38,5
20140601|2014-02-07 12:00,7,107.46,107.49,107.46,107.49,15
20140601|2014-02-07 12:30,7,107.49,107.54,107.49,107.54,2
20140601|2014-02-07 13:00,7,107.52,107.89,107.52,107.89,5
20140601|2014-02-07 13:30,7,108.02,108.02,108.02,108.02,1
20140601|2014-02-10 02:00,10,107.33,107.33,107.33,107.33,1
20140601|2014-02-10 02:30,10,107.43,107.43,107.43,107.43,2
20140601|2014-02-10 04:00,10,107.61,107.61,107.61,107.61,1
20140601|2014-02-10 05:30,10,107.7,107.7,107.7,107.7,2
20140601|2014-02-10 07:30,10,107.8,107.8,107.8,107.8,1
20140601|2014-02-10 08:00,10,107.69,107.81,107.64,107.79,7
20140601|2014-02-10 11:00,10,107.61,107.61,107.61,107.61,1
20140601|2014-02-10 11:30,10,107.55,107.55,107.55,107.55,1
20140601|2014-02-10 12:00,10,107.4,107.4,107.32,107.32,7
20140601|2014-02-10 12:30,10,107.25,107.39,107.21,107.38,9
20140601|2014-02-10 13:00,10,107.27,107.45,107.2,107.2,21
20140601|2014-02-10 15:00,10,107.05,107.05,107.05,107.05,1
20140601|2014-02-11 02:30,11,107.54,107.54,107.54,107.54,3
20140601|2014-02-11 04:30,11,107.73,107.73,107.73,107.73,2
20140601|2014-02-11 07:30,11,107.59,107.59,107.59,107.59,1
20140601|2014-02-11 08:00,11,107.49,107.49,107.39,107.39,3
20140601|2014-02-11 08:30,11,107.3,107.44,107.3,107.44,2
20140601|2014-02-11 09:00,11,107.55,107.55,107.55,107.55,1
20140601|2014-02-11 10:30,11,107.72,107.72,107.57,107.57,4
20140601|2014-02-11 11:00,11,107.64,107.67,107.6,107.65,28
20140601|2014-02-11 11:30,11,107.65,107.71,107.65,107.67,16
20140601|2014-02-11 12:00,11,107.7,107.71,107.62,107.69,11
20140601|2014-02-11 12:30,11,107.66,107.66,107.66,107.66,1
20140601|2014-02-11 13:00,11,107.42,107.48,107.42,107.48,4
20140601|2014-02-11 14:30,11,107.32,107.32,107.32,107.32,25
20140601|2014-02-12 02:30,12,107.76,107.76,107.76,107.76,6
20140601|2014-02-12 03:00,12,107.76,107.76,107.76,107.76,12
20140601|2014-02-12 05:00,12,107.73,107.73,107.73,107.73,4
20140601|2014-02-12 05:30,12,107.63,107.63,107.63,107.63,6
20140601|2014-02-12 06:00,12,107.58,107.58,107.57,107.58,33
20140601|2014-02-12 07:30,12,107.94,107.94,107.94,107.94,1
20140601|2014-02-12 08:00,12,107.99,108.19,107.99,108.07,12
20140601|2014-02-12 08:30,12,108.07,108.19,108.07,108.19,11
20140601|2014-02-12 09:00,12,108.16,108.17,108.13,108.14,22
20140601|2014-02-12 09:30,12,108.2,108.2,108.2,108.2,9
20140601|2014-02-12 10:00,12,108.01,108.01,107.8,107.8,4
20140601|2014-02-12 10:30,12,107.8,107.8,107.8,107.8,1
20140601|2014-02-12 11:00,12,107.73,107.73,107.73,107.73,1
20140601|2014-02-12 11:30,12,107.79,107.79,107.79,107.79,1
20140601|2014-02-12 12:30,12,107.67,107.67,107.67,107.67,1
20140601|2014-02-13 02:00,13,107.19,107.22,107.02,107.02,5
20140601|2014-02-13 02:30,13,107.13,107.2,107.12,107.2,9
20140601|2014-02-13 03:00,13,107.2,107.32,107.2,107.31,3
20140601|2014-02-13 03:30,13,107.33,107.33,107.21,107.21,3
20140601|2014-02-13 04:00,13,107.25,107.25,107.25,107.25,1
20140601|2014-02-13 04:30,13,107.25,107.25,107.25,107.25,1
20140601|2014-02-13 05:00,13,107.39,107.41,107.34,107.34,3
20140601|2014-02-13 05:30,13,107.39,107.39,107.38,107.38,2
20140601|2014-02-13 06:00,13,107.52,107.52,107.52,107.52,1
20140601|2014-02-13 07:30,13,107.44,107.44,107.44,107.44,1
20140601|2014-02-13 08:30,13,107.55,107.64,107.55,107.64,5
20140601|2014-02-13 09:30,13,107.52,107.52,107.34,107.34,3
20140601|2014-02-13 10:00,13,107.43,107.43,107.43,107.43,1
20140601|2014-02-13 10:30,13,107.54,107.9,107.54,107.9,18
20140601|2014-02-13 11:00,13,107.73,107.81,107.73,107.81,3
20140601|2014-02-13 11:30,13,107.79,107.79,107.77,107.77,6
20140601|2014-02-13 12:00,13,107.93,107.93,107.82,107.89,7
20140601|2014-02-13 12:30,13,107.87,107.9,107.87,107.9,3
20140601|2014-02-13 13:00,13,107.76,108.02,107.75,107.84,17
20140601|2014-02-13 15:00,13,107.95,107.95,107.95,107.95,1
20140601|2014-02-13 20:30,14,107.95,107.95,107.95,107.95,1
20140601|2014-02-13 21:00,14,107.95,107.95,107.87,107.88,29
20140601|2014-02-13 21:30,14,107.83,107.83,107.83,107.83,14
20140601|2014-02-14 01:30,14,107.65,107.65,107.65,107.65,29
20140601|2014-02-14 02:00,14,107.57,107.57,107.43,107.43,48
20140601|2014-02-14 02:30,14,107.59,107.6,107.59,107.6,3
20140601|2014-02-14 03:00,14,107.52,107.61,107.52,107.61,21
20140601|2014-02-14 03:30,14,107.61,107.68,107.57,107.68,46
20140601|2014-02-14 05:00,14,107.58,107.58,107.58,107.58,1
20140601|2014-02-14 07:00,14,107.71,107.71,107.71,107.71,1
20140601|2014-02-14 08:00,14,107.7,107.7,107.49,107.53,10
20140601|2014-02-14 08:30,14,107.49,107.49,107.24,107.29,18
20140601|2014-02-14 09:30,14,107.64,107.78,107.64,107.78,5
20140601|2014-02-14 10:00,14,107.64,107.66,107.61,107.63,7
20140601|2014-02-14 10:30,14,107.61,107.74,107.61,107.74,7
20140601|2014-02-14 11:00,14,107.76,107.77,107.73,107.73,8
20140601|2014-02-14 11:30,14,107.9,108,107.9,108,7
20140601|2014-02-14 12:00,14,108.04,108.04,108.04,108.04,1
20140601|2014-02-14 12:30,14,107.97,108.02,107.97,108.02,2
20140601|2014-02-14 13:00,14,108.19,108.52,108.19,108.51,30
20140601|2014-02-14 14:00,14,108.29,108.34,108.29,108.34,21
20140601|2014-02-17 02:00,18,108.51,108.51,108.51,108.51,1
20140601|2014-02-17 03:30,18,108.46,108.46,108.46,108.46,2
20140601|2014-02-17 06:30,18,108.33,108.33,108.31,108.31,6
20140601|2014-02-17 09:30,18,108.47,108.47,108.47,108.47,1
20140601|2014-02-17 10:30,18,108.1,108.35,108.1,108.35,4
20140601|2014-02-18 02:00,18,108.55,108.55,108.55,108.55,1
20140601|2014-02-18 02:30,18,108.34,108.34,108.34,108.34,1
20140601|2014-02-18 03:00,18,108.27,108.27,108.27,108.27,1
20140601|2014-02-18 03:30,18,108.39,108.39,108.39,108.39,1
20140601|2014-02-18 05:30,18,108.77,108.77,108.77,108.77,1
20140601|2014-02-18 07:00,18,108.81,109.1,108.81,109.1,3
20140601|2014-02-18 07:30,18,109.15,109.15,109.13,109.13,2
20140601|2014-02-18 08:00,18,108.96,109,108.96,109,3
20140601|2014-02-18 09:00,18,108.97,108.97,108.92,108.92,21
20140601|2014-02-18 09:30,18,108.97,108.97,108.97,108.97,2
20140601|2014-02-18 10:00,18,109.08,109.12,109.06,109.06,18
20140601|2014-02-18 10:30,18,109.26,109.26,109.2,109.2,3
20140601|2014-02-18 12:30,18,109.25,109.25,109.25,109.25,1
20140601|2014-02-18 13:00,18,109.5,109.5,109.5,109.5,1
20140601|2014-02-18 13:30,18,109.87,109.87,109.87,109.87,3
20140601|2014-02-19 02:00,19,109.43,109.43,109.43,109.43,1
20140601|2014-02-19 04:00,19,109.42,109.42,109.42,109.42,1
20140601|2014-02-19 05:30,19,109.55,109.55,109.5,109.5,2
20140601|2014-02-19 06:00,19,109.57,109.57,109.57,109.57,1
20140601|2014-02-19 07:00,19,109.63,109.63,109.63,109.63,1
20140601|2014-02-19 09:00,19,109.7,110.07,109.67,110.04,17
20140601|2014-02-19 10:00,19,110,110.03,109.94,109.94,4
20140601|2014-02-19 10:30,19,109.83,109.83,109.69,109.69,2
20140601|2014-02-19 12:30,19,109.75,109.88,109.75,109.88,5
20140601|2014-02-19 13:00,19,109.79,109.9,109.79,109.9,3
20140601|2014-02-19 14:00,19,109.85,109.85,109.85,109.85,1
20140601|2014-02-20 02:00,20,109.4,109.4,109.37,109.37,4
20140601|2014-02-20 02:30,20,109.33,109.33,109.2,109.2,9
20140601|2014-02-20 03:00,20,109.16,109.27,109.15,109.2,6
20140601|2014-02-20 03:30,20,109.29,109.29,109.29,109.29,1
20140601|2014-02-20 04:00,20,109.29,109.29,109.29,109.29,1
20140601|2014-02-20 06:00,20,109.27,109.27,109.27,109.27,2
20140601|2014-02-20 07:00,20,109.04,109.04,109.04,109.04,1
20140601|2014-02-20 07:30,20,109.21,109.21,109.21,109.21,2
20140601|2014-02-20 08:00,20,109.37,109.37,109.37,109.37,1
20140601|2014-02-20 08:30,20,109.29,109.33,109.29,109.33,7
20140601|2014-02-20 09:00,20,109.44,109.54,109.44,109.54,4
20140601|2014-02-20 09:30,20,109.65,109.65,109.65,109.65,2
20140601|2014-02-20 10:00,20,109.55,109.73,109.4,109.46,18
20140601|2014-02-20 11:00,20,109.28,109.28,109.28,109.28,1
20140601|2014-02-20 11:30,20,109.43,109.46,109.43,109.46,2
20140601|2014-02-20 13:00,20,109.53,109.61,109.53,109.61,6
20140601|2014-02-20 14:00,20,109.82,109.82,109.82,109.82,1
20140601|2014-02-20 19:30,21,109.63,109.63,109.63,109.63,3
20140601|2014-02-20 20:00,21,109.59,109.59,109.59,109.59,1
20140601|2014-02-20 21:00,21,109.64,109.64,109.61,109.61,4
20140601|2014-02-20 21:30,21,109.61,109.61,109.61,109.61,2
20140601|2014-02-21 01:00,21,109.56,109.6,109.56,109.56,20
20140601|2014-02-21 01:30,21,109.52,109.52,109.52,109.52,10
20140601|2014-02-21 02:00,21,109.5,109.5,109.5,109.5,1
20140601|2014-02-21 02:30,21,109.37,109.51,109.37,109.51,3
20140601|2014-02-21 03:00,21,109.38,109.46,109.38,109.4,5
20140601|2014-02-21 04:30,21,109.41,109.41,109.34,109.34,2
20140601|2014-02-21 06:00,21,109.36,109.38,109.36,109.38,2
20140601|2014-02-21 07:00,21,109.32,109.32,109.32,109.32,1
20140601|2014-02-21 09:00,21,109.66,109.66,109.66,109.66,1
20140601|2014-02-21 09:30,21,109.28,109.3,109.28,109.3,4
20140601|2014-02-21 10:00,21,109.05,109.05,108.99,108.99,13
20140601|2014-02-21 11:00,21,108.65,108.65,108.65,108.65,1
20140601|2014-02-21 11:30,21,108.93,109.12,108.93,109.12,3
20140601|2014-02-23 19:30,24,109.25,109.25,109.25,109.25,10
20140601|2014-02-23 20:00,24,109.25,109.25,109.25,109.25,2
20140601|2014-02-24 03:00,24,109.2,109.2,109.2,109.2,1
20140601|2014-02-24 03:30,24,109.12,109.15,109.12,109.15,2
20140601|2014-02-24 04:30,24,108.92,108.93,108.77,108.79,18
20140601|2014-02-24 05:00,24,108.76,108.76,108.76,108.76,1
20140601|2014-02-24 06:30,24,108.76,108.76,108.76,108.76,1
20140601|2014-02-24 08:30,24,109.12,109.33,109.12,109.33,4
20140601|2014-02-24 09:30,24,109.39,109.39,109.39,109.39,4
20140601|2014-02-24 10:00,24,109.63,109.76,109.63,109.76,4
20140601|2014-02-24 10:30,24,109.77,109.77,109.77,109.77,1
20140601|2014-02-24 11:30,24,109.66,109.66,109.65,109.65,2
20140601|2014-02-24 12:00,24,109.72,109.72,109.7,109.7,4
20140601|2014-02-24 13:00,24,109.69,109.69,109.69,109.69,3
20140601|2014-02-25 02:30,25,109.17,109.17,109.17,109.17,1
20140601|2014-02-25 03:00,25,109.34,109.36,109.3,109.36,3
20140601|2014-02-25 05:00,25,109.2,109.2,109.2,109.2,1
20140601|2014-02-25 06:30,25,109.32,109.32,109.32,109.32,2
20140601|2014-02-25 07:00,25,109.14,109.14,109.14,109.14,1
20140601|2014-02-25 07:30,25,109.29,109.32,109.28,109.32,5
20140601|2014-02-25 08:00,25,109.3,109.3,109.3,109.3,1
20140601|2014-02-25 08:30,25,109.28,109.28,109.28,109.28,1
20140601|2014-02-25 09:00,25,109.04,109.08,109.01,109.01,4
20140601|2014-02-25 09:30,25,108.95,109,108.95,109,12
20140601|2014-02-25 10:00,25,108.88,108.91,108.88,108.91,4
20140601|2014-02-25 10:30,25,108.77,108.77,108.77,108.77,1
20140601|2014-02-25 13:00,25,108.82,108.82,108.6,108.6,7
20140601|2014-02-25 14:00,25,108.58,108.58,108.58,108.58,1
20140601|2014-02-25 15:00,25,108.56,108.59,108.56,108.57,11
20140601|2014-02-25 15:30,25,108.69,108.69,108.69,108.69,1
20140601|2014-02-25 23:30,26,108.35,108.35,108.35,108.35,1
20140601|2014-02-26 01:00,26,108.46,108.54,108.46,108.52,4
20140601|2014-02-26 01:30,26,108.49,108.49,108.49,108.49,1
20140601|2014-02-26 02:00,26,108.59,108.59,108.59,108.59,1
20140601|2014-02-26 02:30,26,108.64,108.64,108.6,108.61,3
20140601|2014-02-26 03:00,26,108.67,108.67,108.53,108.53,3
20140601|2014-02-26 03:30,26,108.69,108.69,108.68,108.68,2
20140601|2014-02-26 04:00,26,108.63,108.63,108.48,108.48,9
20140601|2014-02-26 05:00,26,108.52,108.52,108.52,108.52,3
20140601|2014-02-26 05:30,26,108.48,108.48,108.48,108.48,1
20140601|2014-02-26 06:00,26,108.47,108.47,108.47,108.47,2
20140601|2014-02-26 06:30,26,108.45,108.5,108.45,108.5,2
20140601|2014-02-26 07:00,26,108.48,108.48,108.43,108.44,40
20140601|2014-02-26 08:30,26,108.66,108.66,108.66,108.66,2
20140601|2014-02-26 09:30,26,108.7,108.83,108.61,108.83,7
20140601|2014-02-26 12:30,26,108.84,108.84,108.84,108.84,1
20140601|2014-02-26 13:00,26,108.63,108.64,108.63,108.64,4
20140601|2014-02-26 13:30,26,108.71,108.71,108.71,108.71,1
20140601|2014-02-26 20:00,27,108.52,108.52,108.52,108.52,1
20140601|2014-02-27 02:30,27,108.56,108.56,108.56,108.56,1
20140601|2014-02-27 03:00,27,108.32,108.32,108.11,108.21,19
20140601|2014-02-27 04:00,27,108.05,108.05,108.05,108.05,1
20140601|2014-02-27 05:30,27,108.21,108.21,108.21,108.21,1
20140601|2014-02-27 07:30,27,108.13,108.32,108.13,108.32,12
20140601|2014-02-27 08:00,27,108.22,108.32,107.94,108.01,32
20140601|2014-02-27 08:30,27,107.98,108.1,107.82,107.97,23
20140601|2014-02-27 09:00,27,107.96,108.05,107.9,108.05,16
20140601|2014-02-27 09:30,27,108.06,108.16,108.06,108.12,14
20140601|2014-02-27 10:00,27,108.06,108.06,108.01,108.01,3
20140601|2014-02-27 10:30,27,108.05,108.05,107.86,107.89,5
20140601|2014-02-27 11:00,27,108.05,108.06,108.05,108.06,2
20140601|2014-02-27 12:30,27,108.04,108.04,108.04,108.04,1
20140601|2014-02-27 13:00,27,108.18,108.24,108.15,108.24,8
20140601|2014-02-27 14:30,27,108.19,108.19,108.19,108.19,1
20140601|2014-02-28 01:30,28,108,108,108,108,7
20140601|2014-02-28 02:30,28,107.99,107.99,107.89,107.89,6
20140601|2014-02-28 03:00,28,107.98,107.98,107.86,107.86,6
20140601|2014-02-28 04:00,28,107.76,107.78,107.75,107.78,3
20140601|2014-02-28 04:30,28,107.8,107.86,107.8,107.86,3
20140601|2014-02-28 05:00,28,107.96,107.96,107.96,107.96,4
20140601|2014-02-28 05:30,28,107.92,107.92,107.92,107.92,1
20140601|2014-02-28 08:00,28,107.73,107.84,107.73,107.84,3
20140601|2014-02-28 08:30,28,107.95,107.97,107.95,107.97,2
20140601|2014-02-28 09:30,28,108.34,108.34,108.34,108.34,4
20140601|2014-02-28 10:00,28,108.22,108.22,108.22,108.22,2
20140601|2014-02-28 11:00,28,108.31,108.31,108.31,108.31,1
20140601|2014-02-28 12:30,28,108.36,108.36,108.36,108.36,10
20140601|2014-02-28 13:00,28,108.31,108.32,108.3,108.31,55
20140601|2014-02-28 13:30,28,108.24,108.24,108.24,108.24,1
20140601|2014-02-28 14:00,28,108.19,108.19,108.19,108.19,5
20140601|2014-03-02 17:00,3,109.5,109.5,109.5,109.5,1
20140601|2014-03-02 17:30,3,109.5,110.2,109.5,110.2,13
20140601|2014-03-02 23:30,3,109.82,109.84,109.82,109.84,2
20140601|2014-03-03 01:30,3,110.45,110.45,110.45,110.45,1
20140601|2014-03-03 02:00,3,110.22,110.35,110.18,110.18,6
20140601|2014-03-03 02:30,3,109.91,109.91,109.91,109.91,2
20140601|2014-03-03 03:00,3,109.89,109.97,109.89,109.89,4
20140601|2014-03-03 03:30,3,109.87,109.91,109.87,109.91,2
20140601|2014-03-03 04:00,3,110.19,110.24,110.18,110.24,4
20140601|2014-03-03 04:30,3,110.24,110.33,110.24,110.33,3
20140601|2014-03-03 05:00,3,110.4,110.47,110.4,110.45,4
20140601|2014-03-03 05:30,3,110.49,110.94,110.45,110.9,14
20140601|2014-03-03 06:00,3,110.83,111.11,110.83,111.09,20
20140601|2014-03-03 06:30,3,110.97,111.24,110.95,111.24,16
20140601|2014-03-03 07:00,3,111.26,111.26,111.21,111.22,13
20140601|2014-03-03 07:30,3,111.08,111.08,110.77,110.77,2
20140601|2014-03-03 08:00,3,110.92,110.92,110.35,110.49,22
20140601|2014-03-03 08:30,3,110.49,110.71,110.47,110.6,54
20140601|2014-03-03 09:00,3,110.58,110.58,110.38,110.57,29
20140601|2014-03-03 09:30,3,110.44,110.95,110.44,110.95,16
20140601|2014-03-03 10:00,3,110.78,110.78,110.6,110.68,5
20140601|2014-03-03 10:30,3,110.42,110.42,110.42,110.42,1
20140601|2014-03-03 11:00,3,110.41,110.41,110.01,110.26,7
20140601|2014-03-03 11:30,3,110.12,110.24,110.12,110.24,3
20140601|2014-03-03 12:00,3,109.87,109.88,109.87,109.88,4
20140601|2014-03-03 12:30,3,109.98,110.06,109.98,110.06,8
20140601|2014-03-03 13:00,3,110.16,110.18,110.04,110.09,6
20140601|2014-03-03 13:30,3,110.49,110.49,110.11,110.11,8
20140601|2014-03-03 14:00,3,110,110,110,110,1
20140601|2014-03-03 21:00,4,110.38,110.38,110.38,110.38,1
20140601|2014-03-04 01:30,4,109.65,109.65,109.65,109.65,2
20140601|2014-03-04 02:00,4,109.47,109.5,108.67,108.99,22
20140601|2014-03-04 02:30,4,108.88,109.12,108.88,108.96,14
20140601|2014-03-04 03:00,4,109.06,109.07,108.78,109.03,11
20140601|2014-03-04 03:30,4,108.95,108.95,108.88,108.88,2
20140601|2014-03-04 04:00,4,109.19,109.19,109.1,109.1,5
20140601|2014-03-04 04:30,4,109.08,109.08,108.71,108.78,19
20140601|2014-03-04 05:00,4,108.65,108.65,108.5,108.5,6
20140601|2014-03-04 05:30,4,108.65,108.83,108.65,108.74,10
20140601|2014-03-04 06:00,4,108.76,108.86,108.76,108.86,4
20140601|2014-03-04 06:30,4,108.8,108.8,108.79,108.79,4
20140601|2014-03-04 07:00,4,108.92,108.92,108.92,108.92,1
20140601|2014-03-04 07:30,4,108.94,108.94,108.94,108.94,3
20140601|2014-03-04 08:00,4,108.82,108.82,108.82,108.82,1
20140601|2014-03-04 08:30,4,108.86,108.86,108.52,108.57,4
20140601|2014-03-04 09:00,4,108.56,108.56,108.56,108.56,1
20140601|2014-03-04 09:30,4,108.66,108.7,108.55,108.61,33
20140601|2014-03-04 10:00,4,108.46,108.46,108.41,108.41,2
20140601|2014-03-04 10:30,4,108.58,108.69,108.57,108.68,9
20140601|2014-03-04 11:00,4,108.76,108.76,108.71,108.71,2
20140601|2014-03-04 11:30,4,108.52,108.53,108.52,108.53,2
20140601|2014-03-04 12:30,4,108.38,108.38,108.38,108.38,2
20140601|2014-03-04 13:00,4,108.56,108.56,108.54,108.54,3
20140601|2014-03-04 19:00,5,108.55,108.55,108.55,108.55,1
20140601|2014-03-05 02:00,5,108.26,108.29,108.26,108.29,2
20140601|2014-03-05 02:30,5,108.07,108.07,108.07,108.07,1
20140601|2014-03-05 03:00,5,108.17,108.24,108.17,108.2,13
20140601|2014-03-05 03:30,5,108.19,108.19,107.9,107.97,9
20140601|2014-03-05 04:00,5,108.08,108.18,107.88,107.9,9
20140601|2014-03-05 04:30,5,107.86,107.94,107.77,107.91,9
20140601|2014-03-05 05:30,5,107.83,107.85,107.81,107.85,4
20140601|2014-03-05 06:00,5,107.82,107.82,107.73,107.73,13
20140601|2014-03-05 06:30,5,107.8,107.8,107.8,107.8,1
20140601|2014-03-05 07:30,5,107.8,107.8,107.8,107.8,3
20140601|2014-03-05 08:00,5,107.8,107.8,107.67,107.74,15
20140601|2014-03-05 08:30,5,107.76,107.8,107.45,107.46,21
20140601|2014-03-05 09:00,5,107.66,107.81,107.66,107.66,20
20140601|2014-03-05 09:30,5,107.7,107.7,107.44,107.51,15
20140601|2014-03-05 10:00,5,107.42,107.42,107.42,107.42,1
20140601|2014-03-05 10:30,5,107.45,107.45,107.45,107.45,1
20140601|2014-03-05 11:00,5,107.36,107.36,107.36,107.36,4
20140601|2014-03-05 11:30,5,107.28,107.28,107.28,107.28,1
20140601|2014-03-05 12:00,5,107.41,107.41,107.35,107.35,29
20140601|2014-03-05 12:30,5,107.26,107.3,107.24,107.24,85
20140601|2014-03-05 13:00,5,107.09,107.13,107.08,107.13,4
20140601|2014-03-05 13:30,5,106.97,106.97,106.87,106.87,3
20140601|2014-03-05 14:00,5,106.75,106.75,106.75,106.75,1
20140601|2014-03-05 14:30,5,106.94,106.94,106.88,106.88,2
20140601|2014-03-06 02:00,6,106.96,106.96,106.89,106.89,2
20140601|2014-03-06 02:30,6,106.98,107.19,106.96,107.13,13
20140601|2014-03-06 03:00,6,107.2,107.31,107.19,107.3,7
20140601|2014-03-06 03:30,6,107.24,107.25,107.2,107.24,4
20140601|2014-03-06 04:00,6,107.17,107.17,107.08,107.08,6
20140601|2014-03-06 04:30,6,107.05,107.07,107.05,107.05,4
20140601|2014-03-06 05:00,6,107.08,107.09,107.08,107.09,3
20140601|2014-03-06 05:30,6,106.94,106.94,106.94,106.94,1
20140601|2014-03-06 06:00,6,106.74,106.75,106.74,106.75,2
20140601|2014-03-06 06:30,6,106.72,106.72,106.72,106.72,2
20140601|2014-03-06 07:00,6,106.71,106.71,106.55,106.64,15
20140601|2014-03-06 07:30,6,106.65,106.79,106.6,106.79,17
20140601|2014-03-06 08:00,6,106.82,107.02,106.69,106.94,24
20140601|2014-03-06 08:30,6,106.99,107.07,106.98,107.03,25
20140601|2014-03-06 09:00,6,107.01,107.01,106.92,106.99,13
20140601|2014-03-06 09:30,6,107.05,107.1,106.94,106.94,6
20140601|2014-03-06 10:00,6,106.85,106.88,106.68,106.79,117
20140601|2014-03-06 10:30,6,106.78,107.03,106.77,107.03,21
20140601|2014-03-06 11:00,6,107.05,107.05,107.05,107.05,1
20140601|2014-03-06 11:30,6,106.94,107.04,106.74,106.9,42
20140601|2014-03-06 12:00,6,106.86,106.86,106.7,106.7,6
20140601|2014-03-06 12:30,6,106.73,106.91,106.73,106.91,22
20140601|2014-03-06 13:00,6,106.99,107.3,106.92,107.3,5
20140601|2014-03-06 13:30,6,107.37,107.47,107.37,107.47,10
20140601|2014-03-06 14:00,6,107.41,107.5,107.41,107.49,6
20140601|2014-03-06 14:30,6,107.6,107.6,107.6,107.6,1
20140601|2014-03-06 23:30,7,107.56,107.56,107.56,107.56,1
20140601|2014-03-07 01:00,7,107.41,107.41,107.41,107.41,1
20140601|2014-03-07 02:00,7,107.25,107.25,107.25,107.25,21
20140601|2014-03-07 02:30,7,107.24,107.41,107.24,107.31,30
20140601|2014-03-07 03:30,7,107.23,107.23,107.2,107.2,4
20140601|2014-03-07 04:00,7,107.05,107.08,107.03,107.08,7
20140601|2014-03-07 04:30,7,107.02,107.04,107,107,5
20140601|2014-03-07 05:00,7,107.08,107.08,107.07,107.07,2
20140601|2014-03-07 05:30,7,107.12,107.36,107.12,107.36,3
20140601|2014-03-07 06:00,7,107.35,107.35,107.35,107.35,1
20140601|2014-03-07 06:30,7,107.46,107.48,107.43,107.43,6
20140601|2014-03-07 07:00,7,107.35,107.35,107.35,107.35,1
20140601|2014-03-07 07:30,7,107.46,107.56,107.46,107.56,6
20140601|2014-03-07 08:00,7,107.4,107.48,107.17,107.48,145
20140601|2014-03-07 08:30,7,107.51,107.62,107.51,107.57,6
20140601|2014-03-07 09:00,7,107.58,107.74,107.56,107.74,11
20140601|2014-03-07 09:30,7,107.79,108.02,107.79,108.01,15
20140601|2014-03-07 10:00,7,108.11,108.11,108.06,108.07,4
20140601|2014-03-07 10:30,7,108.04,108.04,108.04,108.04,2
20140601|2014-03-07 11:00,7,107.94,107.94,107.91,107.91,5
20140601|2014-03-07 11:30,7,107.88,108.07,107.88,108.05,21
20140601|2014-03-07 12:00,7,108.07,108.2,108.07,108.2,4
20140601|2014-03-07 12:30,7,108.06,108.06,108.06,108.06,1
20140601|2014-03-07 13:00,7,108.03,108.14,108.03,108.14,2
20140601|2014-03-07 14:00,7,107.93,107.93,107.93,107.93,1
20140601|2014-03-09 18:30,10,107.7,107.7,107.7,107.7,2
20140601|2014-03-10 01:00,10,107.41,107.41,107.41,107.41,1
20140601|2014-03-10 01:30,10,107.2,107.2,107.2,107.2,2
20140601|2014-03-10 02:00,10,107.02,107.13,107.02,107.11,6
20140601|2014-03-10 03:00,10,107.37,107.37,107.26,107.3,7
20140601|2014-03-10 03:30,10,107.23,107.23,107.09,107.16,28
20140601|2014-03-10 04:00,10,107.18,107.35,107.14,107.35,3
20140601|2014-03-10 04:30,10,107.4,107.41,107.28,107.34,31
20140601|2014-03-10 05:00,10,107.37,107.37,107.33,107.33,2
20140601|2014-03-10 06:00,10,107.17,107.17,107.17,107.17,1
20140601|2014-03-10 08:00,10,107.02,107.12,107.02,107.09,71
20140601|2014-03-10 08:30,10,106.99,107.09,106.93,107.09,13
20140601|2014-03-10 09:00,10,107.02,107.17,107.02,107.15,76
20140601|2014-03-10 09:30,10,107.17,107.24,107.16,107.19,32
20140601|2014-03-10 10:00,10,107.17,107.17,107.05,107.07,17
20140601|2014-03-10 10:30,10,107.09,107.24,107.09,107.24,8
20140601|2014-03-10 11:00,10,107.11,107.26,107.11,107.22,6
20140601|2014-03-10 11:30,10,107.26,107.26,107.05,107.05,2
20140601|2014-03-10 12:00,10,107.11,107.11,107.11,107.11,1
20140601|2014-03-10 12:30,10,107.11,107.21,107,107.21,11
20140601|2014-03-10 13:00,10,107.24,107.55,107.2,107.55,24
20140601|2014-03-10 13:30,10,107.03,107.04,107.03,107.04,2
20140601|2014-03-10 14:00,10,107.06,107.11,107.05,107.11,11
20140601|2014-03-10 14:30,10,107.02,107.08,107.02,107.08,6
20140601|2014-03-10 15:00,10,107,107,107,107,4
20140601|2014-03-10 15:30,10,107,107,107,107,3
20140601|2014-03-10 23:30,11,106.99,106.99,106.99,106.99,1
20140601|2014-03-11 02:00,11,107.26,107.26,107.26,107.26,2
20140601|2014-03-11 03:30,11,107.3,107.5,107.3,107.5,3
20140601|2014-03-11 04:00,11,107.37,107.53,107.37,107.53,3
20140601|2014-03-11 04:30,11,107.53,107.53,107.47,107.5,9
20140601|2014-03-11 05:00,11,107.53,107.65,107.53,107.61,4
20140601|2014-03-11 05:30,11,107.55,107.55,107.52,107.52,20
20140601|2014-03-11 06:00,11,107.5,107.5,107.45,107.45,2
20140601|2014-03-11 06:30,11,107.36,107.36,107.36,107.36,1
20140601|2014-03-11 07:30,11,107.29,107.44,107.29,107.32,19
20140601|2014-03-11 08:00,11,107.36,107.36,107.1,107.1,12
20140601|2014-03-11 08:30,11,107.14,107.2,107.1,107.14,28
20140601|2014-03-11 09:00,11,107.13,107.26,107.07,107.25,88
20140601|2014-03-11 09:30,11,107.29,107.47,107.29,107.47,17
20140601|2014-03-11 10:00,11,107.43,107.55,107.4,107.49,7
20140601|2014-03-11 10:30,11,107.43,107.43,107.19,107.2,104
20140601|2014-03-11 11:00,11,107.13,107.28,107.12,107.28,14
20140601|2014-03-11 11:30,11,107.27,107.27,107.08,107.14,15
20140601|2014-03-11 12:00,11,107.17,107.34,107.17,107.34,7
20140601|2014-03-11 12:30,11,107.4,107.43,107.39,107.43,7
20140601|2014-03-11 13:00,11,107.41,107.5,107.38,107.43,30
20140601|2014-03-11 13:30,11,107.38,107.38,107.38,107.38,1
20140601|2014-03-11 15:00,11,107.21,107.21,107.2,107.2,20
20140601|2014-03-11 23:00,12,107.27,107.27,107.25,107.25,2
20140601|2014-03-11 23:30,12,107.16,107.16,107.16,107.16,1
20140601|2014-03-12 00:30,12,107.08,107.08,107.08,107.08,2
20140601|2014-03-12 03:00,12,107.09,107.09,106.78,106.78,13
20140601|2014-03-12 03:30,12,106.77,106.88,106.72,106.85,34
20140601|2014-03-12 04:00,12,106.82,106.82,106.71,106.79,25
20140601|2014-03-12 04:30,12,106.84,106.87,106.79,106.79,14
20140601|2014-03-12 05:00,12,106.81,106.97,106.8,106.91,15
20140601|2014-03-12 05:30,12,106.86,106.96,106.86,106.93,7
20140601|2014-03-12 06:00,12,106.93,106.94,106.81,106.81,6
20140601|2014-03-12 06:30,12,106.83,106.85,106.82,106.85,9
20140601|2014-03-12 07:00,12,106.91,106.92,106.8,106.85,10
20140601|2014-03-12 07:30,12,106.85,106.88,106.72,106.72,17
20140601|2014-03-12 08:00,12,106.65,106.68,106.6,106.68,9
20140601|2014-03-12 08:30,12,106.63,106.79,106.63,106.78,110
20140601|2014-03-12 09:00,12,106.83,107.02,106.69,106.81,63
20140601|2014-03-12 09:30,12,106.75,107.42,106.75,107.42,24
20140601|2014-03-12 10:00,12,107.44,107.47,107.1,107.23,34
20140601|2014-03-12 10:30,12,107.27,107.34,107.1,107.13,33
20140601|2014-03-12 11:00,12,106.98,106.98,106.82,106.82,8
20140601|2014-03-12 11:30,12,106.85,106.9,106.79,106.9,3
20140601|2014-03-12 12:00,12,106.82,106.85,106.82,106.84,42
20140601|2014-03-12 12:30,12,106.81,106.84,106.81,106.81,13
20140601|2014-03-12 13:00,12,106.81,107.03,106.81,107.01,10
20140601|2014-03-12 13:30,12,107.06,107.14,107.06,107.14,5
20140601|2014-03-12 14:30,12,107.12,107.12,107.11,107.11,8
20140601|2014-03-12 15:00,12,107.15,107.15,107.15,107.15,1
20140601|2014-03-12 15:30,12,107.13,107.13,107.13,107.13,1
20140601|2014-03-12 21:30,13,107.19,107.22,107.18,107.18,6
20140601|2014-03-12 22:00,13,107.2,107.2,107.2,107.2,1
20140601|2014-03-12 22:30,13,107.28,107.28,107.28,107.28,1
20140601|2014-03-13 00:00,13,107.37,107.37,107.37,107.37,2
20140601|2014-03-13 01:00,13,107.13,107.13,107.13,107.13,1
20140601|2014-03-13 02:30,13,107.16,107.17,107.16,107.17,4
20140601|2014-03-13 03:00,13,107.21,107.24,107.09,107.12,17
20140601|2014-03-13 03:30,13,107.08,107.08,106.94,106.94,8
20140601|2014-03-13 04:00,13,106.92,106.94,106.75,106.78,17
20140601|2014-03-13 04:30,13,106.82,106.82,106.61,106.72,38
20140601|2014-03-13 05:00,13,106.88,107.05,106.88,106.98,23
20140601|2014-03-13 05:30,13,107.03,107.09,106.98,107.09,34
20140601|2014-03-13 06:00,13,107.08,107.24,107.08,107.22,11
20140601|2014-03-13 06:30,13,107.28,107.29,107.03,107.03,7
20140601|2014-03-13 07:00,13,107.03,107.06,106.98,106.98,9
20140601|2014-03-13 07:30,13,106.97,106.99,106.78,106.83,23
20140601|2014-03-13 08:00,13,106.8,107.03,106.8,107.03,29
20140601|2014-03-13 08:30,13,106.99,107.02,106.92,106.92,7
20140601|2014-03-13 09:00,13,106.93,106.99,106.93,106.97,23
20140601|2014-03-13 09:30,13,106.89,106.96,106.81,106.88,47
20140601|2014-03-13 10:00,13,106.85,106.91,106.84,106.86,23
20140601|2014-03-13 10:30,13,106.86,106.91,106.83,106.89,83
20140601|2014-03-13 11:00,13,106.87,106.88,106.48,106.48,126
20140601|2014-03-13 11:30,13,106.48,106.58,106.21,106.37,96
20140601|2014-03-13 12:00,13,106.33,106.55,106.32,106.49,61
20140601|2014-03-13 12:30,13,106.47,106.51,106.38,106.42,87
20140601|2014-03-13 13:00,13,106.38,106.69,106.27,106.68,107
20140601|2014-03-13 13:30,13,106.69,106.7,106.57,106.7,32
20140601|2014-03-13 14:00,13,106.69,106.77,106.69,106.77,11
20140601|2014-03-13 15:00,13,106.63,106.65,106.63,106.65,3
20140601|2014-03-13 19:00,14,106.66,106.66,106.66,106.66,1
20140601|2014-03-13 21:30,14,106.8,106.8,106.8,106.8,1
20140601|2014-03-13 23:30,14,106.84,106.84,106.84,106.84,1
20140601|2014-03-14 00:30,14,106.77,106.77,106.74,106.74,2
20140601|2014-03-14 02:30,14,106.71,106.82,106.7,106.82,6
20140601|2014-03-14 03:00,14,106.85,107.05,106.77,106.82,27
20140601|2014-03-14 03:30,14,106.83,106.83,106.67,106.67,22
20140601|2014-03-14 04:00,14,106.67,106.75,106.67,106.75,10
20140601|2014-03-14 04:30,14,106.79,106.8,106.73,106.73,13
20140601|2014-03-14 05:00,14,106.76,106.76,106.74,106.76,5
20140601|2014-03-14 05:30,14,106.78,106.81,106.78,106.81,10
20140601|2014-03-14 06:00,14,106.82,106.82,106.82,106.82,1
20140601|2014-03-14 06:30,14,106.91,106.93,106.88,106.88,14
20140601|2014-03-14 07:00,14,106.86,106.86,106.86,106.86,1
20140601|2014-03-14 07:30,14,106.9,107.1,106.84,106.96,61
20140601|2014-03-14 08:00,14,106.92,107.05,106.84,106.92,72
20140601|2014-03-14 08:30,14,106.97,107.1,106.92,107.04,43
20140601|2014-03-14 09:00,14,107.03,107.8,107.03,107.57,239
20140601|2014-03-14 09:30,14,107.64,107.76,107.51,107.54,164
20140601|2014-03-14 10:00,14,107.49,107.98,107.49,107.75,147
20140601|2014-03-14 10:30,14,107.76,107.76,107.41,107.59,109
20140601|2014-03-14 11:00,14,107.55,107.85,107.51,107.83,111
20140601|2014-03-14 11:30,14,107.81,108,107.74,107.97,154
20140601|2014-03-14 12:00,14,107.94,107.95,107.77,107.78,43
20140601|2014-03-14 12:30,14,107.8,108.05,107.79,107.96,73
20140601|2014-03-14 13:00,14,107.96,108.15,107.86,107.9,64
20140601|2014-03-14 13:30,14,107.84,107.9,107.84,107.9,9
20140601|2014-03-14 14:00,14,107.91,107.92,107.86,107.86,4
20140601|2014-03-14 14:30,14,107.87,107.87,107.87,107.87,2
20140601|2014-03-14 15:00,14,107.8,107.8,107.8,107.8,1
20140601|2014-03-17 01:00,17,108,108,107.87,107.87,9
20140601|2014-03-17 02:00,17,107.71,107.71,107.62,107.62,8
20140601|2014-03-17 02:30,17,107.6,107.6,107.6,107.6,1
20140601|2014-03-17 03:00,17,107.54,107.54,107.49,107.54,11
20140601|2014-03-17 03:30,17,107.5,107.5,107.17,107.35,59
20140601|2014-03-17 04:00,17,107.34,107.35,107.22,107.33,41
20140601|2014-03-17 04:30,17,107.38,107.49,107.35,107.35,16
20140601|2014-03-17 05:00,17,107.43,107.43,107.43,107.43,3
20140601|2014-03-17 05:30,17,107.48,107.48,107.37,107.37,3
20140601|2014-03-17 06:00,17,107.4,107.4,107.28,107.28,7
20140601|2014-03-17 06:30,17,107.32,107.39,107.31,107.39,6
20140601|2014-03-17 07:00,17,107.34,107.34,106.99,106.99,18
20140601|2014-03-17 07:30,17,106.9,106.98,106.87,106.97,43
20140601|2014-03-17 08:00,17,106.99,106.99,106.84,106.89,55
20140601|2014-03-17 08:30,17,107,107.11,106.94,107.07,35
20140601|2014-03-17 09:00,17,106.99,107.04,106.89,107.04,44
20140601|2014-03-17 09:30,17,106.98,107.02,106.58,106.63,171
20140601|2014-03-17 10:00,17,106.62,106.62,106.1,106.14,260
20140601|2014-03-17 10:30,17,106.15,106.37,106.03,106.29,136
20140601|2014-03-17 11:00,17,106.32,106.51,106.21,106.48,139
20140601|2014-03-17 11:30,17,106.48,106.53,106.4,106.42,32
20140601|2014-03-17 12:00,17,106.42,106.42,106.21,106.22,113
20140601|2014-03-17 12:30,17,106.27,106.43,106.21,106.32,200
20140601|2014-03-17 13:00,17,106.32,106.32,105.93,106.02,44
20140601|2014-03-17 13:30,17,106.01,106.14,105.97,106.14,7
20140601|2014-03-17 14:00,17,106.02,106.11,106.02,106.11,6
20140601|2014-03-17 14:30,17,106.02,106.05,106,106,17
20140601|2014-03-17 15:00,17,106,106,106,106,2
20140601|2014-03-17 19:00,18,106.05,106.13,106.05,106.13,3
20140601|2014-03-17 21:00,18,106.02,106.02,106.02,106.02,1
20140601|2014-03-18 00:00,18,106.25,106.25,106.25,106.25,1
20140601|2014-03-18 00:30,18,106.22,106.22,106.22,106.22,1
20140601|2014-03-18 01:30,18,106.25,106.26,106.25,106.26,5
20140601|2014-03-18 02:00,18,106.3,106.3,106.28,106.28,3
20140601|2014-03-18 02:30,18,106.21,106.33,106.21,106.33,9
20140601|2014-03-18 03:00,18,106.41,106.41,106.26,106.26,17
20140601|2014-03-18 03:30,18,106.23,106.28,106.21,106.23,62
20140601|2014-03-18 04:00,18,106.24,106.24,106.04,106.12,21
20140601|2014-03-18 04:30,18,106.13,106.26,106.1,106.26,12
20140601|2014-03-18 05:00,18,106.23,106.31,106.18,106.2,28
20140601|2014-03-18 05:30,18,106.28,106.28,106.12,106.12,10
20140601|2014-03-18 06:00,18,106.19,106.21,106.18,106.21,15
20140601|2014-03-18 06:30,18,106.15,106.34,106.13,106.27,17
20140601|2014-03-18 07:00,18,106.22,106.22,106.14,106.21,40
20140601|2014-03-18 07:30,18,106.22,106.24,106.16,106.19,22
20140601|2014-03-18 08:00,18,106.18,106.22,105.63,105.76,301
20140601|2014-03-18 08:30,18,105.79,106,105.79,106,37
20140601|2014-03-18 09:00,18,106.01,106.01,105.78,106.01,88
20140601|2014-03-18 09:30,18,105.98,106.19,105.97,106.1,49
20140601|2014-03-18 10:00,18,106.14,106.4,106.09,106.4,68
20140601|2014-03-18 10:30,18,106.42,106.45,106.25,106.29,75
20140601|2014-03-18 11:00,18,106.33,106.55,106.31,106.55,115
20140601|2014-03-18 11:30,18,106.54,106.54,106.36,106.51,100
20140601|2014-03-18 12:00,18,106.56,106.56,106.38,106.4,46
20140601|2014-03-18 12:30,18,106.4,106.44,106.28,106.35,41
20140601|2014-03-18 13:00,18,106.33,106.54,106.17,106.54,50
20140601|2014-03-18 13:30,18,106.47,106.47,106.32,106.38,12
20140601|2014-03-18 14:00,18,106.43,106.43,106.42,106.42,2
20140601|2014-03-18 14:30,18,106.38,106.38,106.38,106.38,3
20140601|2014-03-18 16:00,18,106.32,106.33,106.32,106.33,3
20140601|2014-03-18 22:00,19,106.53,106.53,106.46,106.46,3
20140601|2014-03-19 02:30,19,106.43,106.43,106.37,106.41,8
20140601|2014-03-19 03:00,19,106.32,106.33,106.21,106.21,7
20140601|2014-03-19 03:30,19,106.07,106.18,106.05,106.18,12
20140601|2014-03-19 04:00,19,106.14,106.14,106.11,106.11,5
20140601|2014-03-19 04:30,19,106.01,106.12,106.01,106.03,51
20140601|2014-03-19 05:00,19,106.01,106.01,105.91,105.94,7
20140601|2014-03-19 05:30,19,105.87,105.96,105.87,105.95,14
20140601|2014-03-19 06:00,19,106.02,106.04,105.91,105.91,16
20140601|2014-03-19 06:30,19,105.96,105.98,105.86,105.86,16
20140601|2014-03-19 07:00,19,105.84,105.91,105.84,105.91,4
20140601|2014-03-19 07:30,19,105.86,105.9,105.7,105.74,35
20140601|2014-03-19 08:00,19,105.75,105.86,105.67,105.71,115
20140601|2014-03-19 08:30,19,105.69,105.79,105.68,105.73,62
20140601|2014-03-19 09:00,19,105.76,105.79,105.61,105.79,177
20140601|2014-03-19 09:30,19,105.76,106.09,105.7,105.97,126
20140601|2014-03-19 10:00,19,105.88,105.88,105.51,105.55,144
20140601|2014-03-19 10:30,19,105.58,105.91,105.52,105.83,73
20140601|2014-03-19 11:00,19,105.84,105.86,105.65,105.77,58
20140601|2014-03-19 11:30,19,105.77,105.96,105.75,105.91,60
20140601|2014-03-19 12:00,19,105.99,106.09,105.95,105.95,24
20140601|2014-03-19 12:30,19,105.96,105.96,105.8,105.87,32
20140601|2014-03-19 13:00,19,105.85,105.85,105.58,105.68,371
20140601|2014-03-19 13:30,19,105.68,105.8,105.68,105.78,7
20140601|2014-03-19 14:00,19,105.57,105.61,105.57,105.61,2
20140601|2014-03-19 14:30,19,105.65,105.66,105.65,105.66,7
20140601|2014-03-19 15:00,19,105.73,105.73,105.68,105.68,3
20140601|2014-03-19 20:00,20,105.87,105.88,105.87,105.87,4
20140601|2014-03-19 21:00,20,105.94,105.94,105.94,105.94,2
20140601|2014-03-19 22:00,20,105.88,105.88,105.86,105.86,6
20140601|2014-03-19 22:30,20,105.96,105.96,105.96,105.96,1
20140601|2014-03-19 23:00,20,105.92,105.92,105.92,105.92,1
20140601|2014-03-20 03:00,20,105.82,105.82,105.58,105.61,23
20140601|2014-03-20 03:30,20,105.44,105.61,105.44,105.57,10
20140601|2014-03-20 04:00,20,105.5,105.52,105.43,105.43,8
20140601|2014-03-20 04:30,20,105.44,105.6,105.44,105.6,5
20140601|2014-03-20 05:00,20,105.48,105.49,105.48,105.49,2
20140601|2014-03-20 05:30,20,105.46,105.58,105.44,105.53,8
20140601|2014-03-20 06:00,20,105.54,105.54,105.4,105.43,11
20140601|2014-03-20 06:30,20,105.4,105.48,105.4,105.48,3
20140601|2014-03-20 07:00,20,105.46,105.49,105.43,105.47,37
20140601|2014-03-20 07:30,20,105.42,105.42,105.3,105.32,13
20140601|2014-03-20 08:00,20,105.28,105.47,105.26,105.47,40
20140601|2014-03-20 08:30,20,105.47,105.7,105.47,105.63,39
20140601|2014-03-20 09:00,20,105.63,106.07,105.63,105.85,63
20140601|2014-03-20 09:30,20,105.85,105.87,105.77,105.86,20
20140601|2014-03-20 10:00,20,105.76,105.77,105.39,105.46,46
20140601|2014-03-20 10:30,20,105.52,105.61,105.43,105.51,66
20140601|2014-03-20 11:00,20,105.54,105.64,105.52,105.6,18
20140601|2014-03-20 11:30,20,105.62,106.46,105.57,106.4,262
20140601|2014-03-20 12:00,20,106.4,106.55,106.14,106.25,83
20140601|2014-03-20 12:30,20,106.26,106.26,106.02,106.06,46
20140601|2014-03-20 13:00,20,106.03,106.33,105.89,106.22,77
20140601|2014-03-20 13:30,20,106.13,106.14,106.02,106.02,10
20140601|2014-03-20 14:30,20,106.1,106.13,106.1,106.13,5
20140601|2014-03-20 15:00,20,106.06,106.06,105.91,105.91,38
20140601|2014-03-20 19:00,21,106,106,106,106,1
20140601|2014-03-20 21:00,21,105.86,105.86,105.86,105.86,1
20140601|2014-03-20 22:00,21,106.06,106.06,106.06,106.06,1
20140601|2014-03-20 23:30,21,105.88,105.88,105.87,105.87,2
20140601|2014-03-21 02:00,21,106.25,106.27,106.25,106.27,4
20140601|2014-03-21 03:00,21,106.32,106.45,106.2,106.43,18
20140601|2014-03-21 03:30,21,106.35,106.39,106.3,106.3,5
20140601|2014-03-21 04:00,21,106.6,106.6,106.54,106.54,4
20140601|2014-03-21 04:30,21,106.62,106.76,106.57,106.76,30
20140601|2014-03-21 05:00,21,106.65,106.69,106.56,106.63,17
20140601|2014-03-21 05:30,21,106.66,106.66,106.62,106.62,7
20140601|2014-03-21 06:00,21,106.64,106.7,106.62,106.64,24
20140601|2014-03-21 06:30,21,106.69,106.69,106.65,106.69,17
20140601|2014-03-21 07:00,21,106.63,106.72,106.63,106.72,3
20140601|2014-03-21 07:30,21,106.75,106.9,106.75,106.88,18
20140601|2014-03-21 08:00,21,106.78,106.93,106.78,106.89,51
20140601|2014-03-21 08:30,21,106.87,107.17,106.86,106.98,67
20140601|2014-03-21 09:00,21,106.96,107.17,106.88,107.17,40
20140601|2014-03-21 09:30,21,107.16,107.52,107.1,107.49,120
20140601|2014-03-21 10:00,21,107.45,107.47,107.21,107.3,79
20140601|2014-03-21 10:30,21,107.28,107.32,107.2,107.31,18
20140601|2014-03-21 11:00,21,107.26,107.3,107.01,107.1,88
20140601|2014-03-21 11:30,21,107.12,107.32,107.09,107.32,41
20140601|2014-03-21 12:00,21,107.25,107.25,106.99,106.99,35
20140601|2014-03-21 12:30,21,106.95,107.13,106.9,107.07,61
20140601|2014-03-21 13:00,21,107.04,107.04,106.62,106.67,99
20140601|2014-03-21 13:30,21,106.64,106.75,106.64,106.73,14
20140601|2014-03-21 14:00,21,106.72,106.8,106.71,106.8,10
20140601|2014-03-21 14:30,21,106.75,106.91,106.72,106.72,14
20140601|2014-03-21 15:00,21,106.66,106.66,106.65,106.65,2
20140601|2014-03-21 15:30,21,106.65,106.82,106.65,106.75,7
20140601|2014-03-23 19:00,24,106.49,106.49,106.49,106.49,2
20140601|2014-03-24 00:00,24,106.53,106.53,106.47,106.48,3
20140601|2014-03-24 00:30,24,106.19,106.35,106.19,106.35,3
20140601|2014-03-24 01:00,24,106.47,106.62,106.47,106.58,6
20140601|2014-03-24 01:30,24,106.39,106.39,106.24,106.38,5
20140601|2014-03-24 02:00,24,106.39,106.39,106.39,106.39,1
20140601|2014-03-24 03:00,24,106.37,106.46,106.32,106.43,14
20140601|2014-03-24 03:30,24,106.41,106.41,106.32,106.39,6
20140601|2014-03-24 04:00,24,106.4,106.45,106.34,106.45,16
20140601|2014-03-24 04:30,24,106.42,106.43,106.42,106.43,5
20140601|2014-03-24 05:00,24,106.54,106.54,106.51,106.51,2
20140601|2014-03-24 05:30,24,106.64,106.64,106.64,106.64,10
20140601|2014-03-24 06:00,24,106.68,106.9,106.68,106.9,31
20140601|2014-03-24 06:30,24,106.89,106.97,106.89,106.97,9
20140601|2014-03-24 07:00,24,106.99,107.02,106.96,107.02,6
20140601|2014-03-24 07:30,24,107.02,107.09,107.02,107.03,50
20140601|2014-03-24 08:00,24,107.02,107.28,107.02,107.28,71
20140601|2014-03-24 08:30,24,107.27,107.28,107.07,107.07,38
20140601|2014-03-24 09:00,24,107.06,107.07,106.82,107.03,47
20140601|2014-03-24 09:30,24,107.06,107.1,106.63,106.65,94
20140601|2014-03-24 10:00,24,106.62,106.66,106.47,106.64,88
20140601|2014-03-24 10:30,24,106.67,107.12,106.67,106.97,101
20140601|2014-03-24 11:00,24,107,107.07,106.64,106.67,82
20140601|2014-03-24 11:30,24,106.64,106.73,106.63,106.68,22
20140601|2014-03-24 12:00,24,106.68,106.83,106.67,106.82,18
20140601|2014-03-24 12:30,24,106.83,106.87,106.71,106.86,30
20140601|2014-03-24 13:00,24,106.86,106.94,106.44,106.62,62
20140601|2014-03-24 13:30,24,106.65,106.65,106.65,106.65,9
20140601|2014-03-24 14:00,24,106.51,106.51,106.34,106.38,11
20140601|2014-03-24 14:30,24,106.4,106.4,106.34,106.34,2
20140601|2014-03-24 22:00,25,106.49,106.49,106.48,106.48,5
20140601|2014-03-24 23:00,25,106.45,106.45,106.45,106.45,1
20140601|2014-03-25 02:00,25,106.42,106.42,106.4,106.4,4
20140601|2014-03-25 02:30,25,106.44,106.47,106.44,106.47,3
20140601|2014-03-25 03:00,25,106.44,106.71,106.44,106.63,27
20140601|2014-03-25 03:30,25,106.68,106.83,106.68,106.83,14
20140601|2014-03-25 04:00,25,106.75,106.81,106.69,106.81,48
20140601|2014-03-25 04:30,25,106.78,106.8,106.76,106.8,3
20140601|2014-03-25 05:00,25,106.9,106.9,106.85,106.85,6
20140601|2014-03-25 05:30,25,106.91,106.93,106.9,106.93,3
20140601|2014-03-25 06:00,25,106.92,107.08,106.92,107.08,2
20140601|2014-03-25 06:30,25,107,107,106.92,106.92,3
20140601|2014-03-25 07:00,25,106.95,106.95,106.95,106.95,1
20140601|2014-03-25 07:30,25,107,107.07,106.99,107.07,5
20140601|2014-03-25 08:00,25,106.96,107.08,106.86,106.89,82
20140601|2014-03-25 08:30,25,106.86,106.97,106.76,106.85,54
20140601|2014-03-25 09:00,25,106.82,106.97,106.74,106.81,89
20140601|2014-03-25 09:30,25,106.77,106.83,106.42,106.83,145
20140601|2014-03-25 10:00,25,106.87,107.25,106.83,107.13,114
20140601|2014-03-25 10:30,25,107.15,107.17,106.95,107,78
20140601|2014-03-25 11:00,25,107,107.15,107,107.14,36
20140601|2014-03-25 11:30,25,107.15,107.21,106.92,106.93,75
20140601|2014-03-25 12:00,25,106.96,107.03,106.84,106.9,76
20140601|2014-03-25 12:30,25,106.94,107,106.86,106.96,45
20140601|2014-03-25 13:00,25,106.94,106.94,106.73,106.81,40
20140601|2014-03-25 13:30,25,106.8,106.8,106.79,106.79,19
20140601|2014-03-25 14:00,25,106.81,106.81,106.73,106.73,4
20140601|2014-03-25 15:00,25,106.67,106.7,106.67,106.7,4
20140601|2014-03-25 21:00,26,106.9,106.99,106.9,106.99,3
20140601|2014-03-25 22:30,26,107.02,107.02,107.02,107.02,12
20140601|2014-03-26 02:30,26,106.94,106.99,106.94,106.99,6
20140601|2014-03-26 03:00,26,106.99,107.06,106.98,107,11
20140601|2014-03-26 03:30,26,107.01,107.03,107.01,107.03,7
20140601|2014-03-26 04:00,26,106.99,106.99,106.86,106.86,3
20140601|2014-03-26 05:00,26,106.98,106.98,106.97,106.97,2
20140601|2014-03-26 06:00,26,106.91,106.99,106.91,106.99,3
20140601|2014-03-26 06:30,26,106.91,106.91,106.91,106.91,3
20140601|2014-03-26 07:00,26,107.01,107.01,107.01,107.01,2
20140601|2014-03-26 07:30,26,107.06,107.11,107.04,107.11,14
20140601|2014-03-26 08:00,26,107.17,107.17,106.98,106.99,17
20140601|2014-03-26 08:30,26,106.98,106.99,106.93,106.96,13
20140601|2014-03-26 09:00,26,106.92,107.14,106.92,107.03,52
20140601|2014-03-26 09:30,26,106.87,107.02,106.76,106.91,128
20140601|2014-03-26 10:00,26,106.93,106.99,106.69,106.77,94
20140601|2014-03-26 10:30,26,106.75,106.86,106.47,106.55,65
20140601|2014-03-26 11:00,26,106.55,106.64,106.52,106.55,57
20140601|2014-03-26 11:30,26,106.57,106.67,106.56,106.6,41
20140601|2014-03-26 12:00,26,106.6,106.61,106.5,106.57,54
20140601|2014-03-26 12:30,26,106.53,106.68,106.52,106.57,44
20140601|2014-03-26 13:00,26,106.6,107,106.38,107,54
20140601|2014-03-26 13:30,26,106.95,106.96,106.95,106.96,2
20140601|2014-03-26 14:00,26,106.95,106.95,106.9,106.9,5
20140601|2014-03-26 14:30,26,106.84,106.85,106.83,106.83,5
20140601|2014-03-26 15:00,26,106.81,106.86,106.81,106.86,3
20140601|2014-03-26 19:00,27,106.79,106.79,106.79,106.79,3
20140601|2014-03-26 20:30,27,106.66,106.66,106.66,106.66,1
20140601|2014-03-26 21:00,27,106.81,106.81,106.81,106.81,1
20140601|2014-03-26 22:00,27,106.68,106.68,106.68,106.68,1
20140601|2014-03-26 22:30,27,106.72,106.81,106.72,106.81,2
20140601|2014-03-26 23:00,27,106.82,106.82,106.82,106.82,2
20140601|2014-03-26 23:30,27,106.88,106.88,106.88,106.88,1
20140601|2014-03-27 00:30,27,106.87,106.87,106.87,106.87,1
20140601|2014-03-27 01:30,27,106.73,106.76,106.73,106.76,3
20140601|2014-03-27 02:00,27,106.88,106.88,106.82,106.88,17
20140601|2014-03-27 02:30,27,106.87,106.88,106.85,106.85,9
20140601|2014-03-27 03:00,27,106.86,106.86,106.72,106.72,24
20140601|2014-03-27 03:30,27,106.72,106.82,106.7,106.79,64
20140601|2014-03-27 04:00,27,106.79,106.87,106.71,106.83,19
20140601|2014-03-27 04:30,27,106.83,106.87,106.83,106.87,16
20140601|2014-03-27 05:00,27,106.91,107.04,106.91,107.03,15
20140601|2014-03-27 05:30,27,107.1,107.1,107.05,107.08,10
20140601|2014-03-27 06:00,27,107.1,107.27,107.1,107.22,21
20140601|2014-03-27 06:30,27,107.28,107.48,107.23,107.39,66
20140601|2014-03-27 07:00,27,107.39,107.55,107.39,107.49,77
20140601|2014-03-27 07:30,27,107.48,107.52,107.39,107.52,22
20140601|2014-03-27 08:00,27,107.52,107.65,107.48,107.49,84
20140601|2014-03-27 08:30,27,107.51,107.51,107.32,107.46,72
20140601|2014-03-27 09:00,27,107.45,107.63,107.45,107.49,68
20140601|2014-03-27 09:30,27,107.56,107.58,107.35,107.47,60
20140601|2014-03-27 10:00,27,107.46,107.62,107.46,107.57,64
20140601|2014-03-27 10:30,27,107.55,107.59,107.47,107.49,35
20140601|2014-03-27 11:00,27,107.52,107.56,107.37,107.4,38
20140601|2014-03-27 11:30,27,107.39,107.56,107.39,107.55,40
20140601|2014-03-27 12:00,27,107.55,107.61,107.53,107.61,22
20140601|2014-03-27 12:30,27,107.59,107.61,107.56,107.61,24
20140601|2014-03-27 13:00,27,107.6,107.86,107.56,107.65,121
20140601|2014-03-27 13:30,27,107.67,107.72,107.65,107.65,11
20140601|2014-03-27 14:00,27,107.65,107.7,107.61,107.61,15
20140601|2014-03-27 15:00,27,107.54,107.54,107.54,107.54,1
20140601|2014-03-27 20:00,28,107.6,107.6,107.6,107.6,1
20140601|2014-03-28 00:00,28,107.74,107.74,107.74,107.74,1
20140601|2014-03-28 02:00,28,107.74,107.74,107.74,107.74,1
20140601|2014-03-28 02:30,28,107.64,107.64,107.63,107.63,3
20140601|2014-03-28 03:00,28,107.67,107.77,107.67,107.74,27
20140601|2014-03-28 03:30,28,107.71,107.75,107.66,107.75,9
20140601|2014-03-28 04:00,28,107.83,107.88,107.8,107.88,29
20140601|2014-03-28 04:30,28,107.93,108.03,107.92,108.03,7
20140601|2014-03-28 05:00,28,108,108.02,107.84,107.84,35
20140601|2014-03-28 05:30,28,107.93,107.96,107.92,107.96,9
20140601|2014-03-28 06:00,28,107.99,107.99,107.97,107.97,6
20140601|2014-03-28 06:30,28,107.89,107.89,107.78,107.78,23
20140601|2014-03-28 07:00,28,107.86,107.98,107.86,107.92,21
20140601|2014-03-28 08:00,28,108.01,108.17,108.01,108.13,31
20140601|2014-03-28 08:30,28,108.1,108.18,108.09,108.15,18
20140601|2014-03-28 09:00,28,108.11,108.24,108.02,108.23,43
20140601|2014-03-28 09:30,28,108.18,108.18,108.01,108.07,30
20140601|2014-03-28 10:00,28,108.06,108.11,107.75,107.86,103
20140601|2014-03-28 10:30,28,107.91,107.98,107.89,107.91,13
20140601|2014-03-28 11:00,28,107.88,107.98,107.68,107.71,45
20140601|2014-03-28 11:30,28,107.64,107.96,107.63,107.95,99
20140601|2014-03-28 12:00,28,107.84,107.84,107.7,107.73,17
20140601|2014-03-28 12:30,28,107.85,108.03,107.82,108,86
20140601|2014-03-28 13:00,28,107.96,107.96,107.75,107.8,54
20140601|2014-03-28 13:30,28,107.91,107.94,107.91,107.94,12
20140601|2014-03-28 14:00,28,107.89,107.89,107.89,107.89,1
20140601|2014-03-28 15:00,28,107.85,107.85,107.85,107.85,1
20140601|2014-03-31 01:30,31,107.76,107.76,107.7,107.7,9
20140601|2014-03-31 02:00,31,107.76,107.92,107.76,107.92,12
20140601|2014-03-31 03:00,31,107.73,107.73,107.54,107.54,9
20140601|2014-03-31 03:30,31,107.52,107.66,107.51,107.66,10
20140601|2014-03-31 04:00,31,107.73,107.74,107.7,107.74,9
20140601|2014-03-31 04:30,31,107.81,107.81,107.79,107.79,2
20140601|2014-03-31 05:00,31,107.8,107.8,107.7,107.79,10
20140601|2014-03-31 05:30,31,107.76,107.76,107.64,107.64,4
20140601|2014-03-31 06:00,31,107.71,107.71,107.71,107.71,2
20140601|2014-03-31 07:00,31,107.75,107.75,107.75,107.75,1
20140601|2014-03-31 07:30,31,107.8,107.86,107.8,107.8,16
20140601|2014-03-31 08:00,31,107.9,108.01,107.89,107.94,32
20140601|2014-03-31 08:30,31,107.98,108.17,107.98,108.12,16
20140601|2014-03-31 09:00,31,108.19,108.23,107.66,107.66,313
20140601|2014-03-31 09:30,31,107.65,107.76,107.56,107.7,25
20140601|2014-03-31 10:00,31,107.59,107.59,106.96,106.98,273
20140601|2014-03-31 10:30,31,107.02,107.63,107.02,107.63,55
20140601|2014-03-31 11:00,31,107.66,107.98,107.64,107.86,196
20140601|2014-03-31 11:30,31,107.86,107.87,107.69,107.71,19
20140601|2014-03-31 12:00,31,107.66,107.72,107.58,107.71,46
20140601|2014-03-31 12:30,31,107.73,107.73,107.55,107.73,60
20140601|2014-03-31 13:00,31,107.72,107.74,107.5,107.67,85
20140601|2014-03-31 13:30,31,107.63,107.64,107.62,107.64,3
20140601|2014-03-31 14:00,31,107.61,107.64,107.61,107.64,7
20140601|2014-03-31 21:30,1,107.49,107.49,107.49,107.49,1
20140601|2014-04-01 01:00,1,107.45,107.45,107.44,107.44,5
20140601|2014-04-01 01:30,1,107.36,107.36,107.36,107.36,1
20140601|2014-04-01 02:30,1,107.36,107.44,107.31,107.4,18
20140601|2014-04-01 03:00,1,107.48,107.61,107.46,107.49,41
20140601|2014-04-01 03:30,1,107.55,107.55,107.34,107.42,10
20140601|2014-04-01 04:00,1,107.47,107.51,107.39,107.39,10
20140601|2014-04-01 04:30,1,107.46,107.46,107.4,107.45,4
20140601|2014-04-01 05:00,1,107.43,107.47,107.43,107.47,8
20140601|2014-04-01 05:30,1,107.52,107.52,107.4,107.4,4
20140601|2014-04-01 06:00,1,107.35,107.44,107.35,107.44,4
20140601|2014-04-01 06:30,1,107.46,107.54,107.46,107.54,10
20140601|2014-04-01 07:30,1,107.51,107.51,107.51,107.51,1
20140601|2014-04-01 08:00,1,107.64,107.68,107.39,107.39,13
20140601|2014-04-01 08:30,1,107.4,107.49,107.13,107.22,54
20140601|2014-04-01 09:00,1,107.16,107.18,106.95,106.95,35
20140601|2014-04-01 09:30,1,106.91,107.08,106.89,107,34
20140601|2014-04-01 10:00,1,107,107,106.63,106.63,49
20140601|2014-04-01 10:30,1,106.72,106.8,106.01,106.25,235
20140601|2014-04-01 11:00,1,106.24,106.24,106.07,106.16,43
20140601|2014-04-01 11:30,1,106.17,106.24,106.01,106.04,56
20140601|2014-04-01 12:00,1,105.96,106.03,105.88,105.95,31
20140601|2014-04-01 12:30,1,105.93,105.93,105.63,105.65,69
20140601|2014-04-01 13:00,1,105.64,105.79,105.53,105.54,67
20140601|2014-04-01 13:30,1,105.52,105.59,105.36,105.36,24
20140601|2014-04-01 14:30,1,105.36,105.36,105.2,105.2,11
20140601|2014-04-01 15:00,1,105.21,105.21,105.21,105.21,1
20140601|2014-04-01 15:30,1,105.26,105.37,105.17,105.33,95
20140601|2014-04-01 16:00,1,105.23,105.23,105.23,105.23,1
20140601|2014-04-01 19:00,2,105.15,105.41,105.15,105.37,4
20140601|2014-04-01 19:30,2,105.39,105.39,105.25,105.34,5
20140601|2014-04-01 20:00,2,105.37,105.37,105.34,105.34,3
20140601|2014-04-02 00:00,2,105.55,105.56,105.55,105.56,2
20140601|2014-04-02 00:30,2,105.49,105.49,105.42,105.42,6
20140601|2014-04-02 01:30,2,105.57,105.57,105.57,105.57,1
20140601|2014-04-02 02:00,2,105.59,105.68,105.59,105.59,8
20140601|2014-04-02 02:30,2,105.67,105.67,105.67,105.67,1
20140601|2014-04-02 03:00,2,105.53,105.53,105.43,105.44,14
20140601|2014-04-02 03:30,2,105.47,105.63,105.44,105.63,9
20140601|2014-04-02 04:00,2,105.52,105.52,105.48,105.48,6
20140601|2014-04-02 04:30,2,105.4,105.4,105.4,105.4,1
20140601|2014-04-02 05:00,2,105.14,105.14,104.88,104.98,40
20140601|2014-04-02 05:30,2,104.8,104.8,104.5,104.54,55
20140601|2014-04-02 06:00,2,104.56,104.64,104.36,104.43,26
20140601|2014-04-02 06:30,2,104.44,104.47,104.44,104.47,4
20140601|2014-04-02 07:00,2,104.47,104.47,104.11,104.22,17
20140601|2014-04-02 07:30,2,104.26,104.64,104.2,104.63,98
20140601|2014-04-02 08:00,2,104.66,104.87,104.57,104.66,93
20140601|2014-04-02 08:30,2,104.63,104.68,104.52,104.63,47
20140601|2014-04-02 09:00,2,104.63,104.63,104.33,104.5,39
20140601|2014-04-02 09:30,2,104.41,104.53,104.23,104.38,70
20140601|2014-04-02 10:00,2,104.32,104.32,103.97,104.05,227
20140601|2014-04-02 10:30,2,104.07,104.58,104.07,104.49,158
20140601|2014-04-02 11:00,2,104.48,104.77,104.48,104.61,92
20140601|2014-04-02 11:30,2,104.67,104.67,104.42,104.6,93
20140601|2014-04-02 12:00,2,104.58,104.6,104.39,104.42,23
20140601|2014-04-02 12:30,2,104.43,104.54,104.42,104.45,69
20140601|2014-04-02 13:00,2,104.47,104.8,104.44,104.78,151
20140601|2014-04-02 13:30,2,104.75,104.79,104.75,104.79,5
20140601|2014-04-02 14:00,2,104.76,104.76,104.69,104.69,15
20140601|2014-04-02 14:30,2,104.69,104.69,104.69,104.69,1
20140601|2014-04-02 15:30,2,104.66,104.66,104.66,104.66,1
20140601|2014-04-02 21:00,3,104.59,104.59,104.59,104.59,2
20140601|2014-04-02 21:30,3,104.79,104.79,104.79,104.79,1
20140601|2014-04-03 01:00,3,104.76,104.77,104.61,104.61,10
20140601|2014-04-03 01:30,3,104.49,104.53,104.49,104.53,6
20140601|2014-04-03 02:00,3,104.53,104.62,104.53,104.62,6
20140601|2014-04-03 02:30,3,104.61,104.75,104.61,104.75,5
20140601|2014-04-03 03:00,3,104.76,104.77,104.45,104.47,28
20140601|2014-04-03 03:30,3,104.41,104.68,104.41,104.6,107
20140601|2014-04-03 04:00,3,104.68,104.7,104.51,104.51,16
20140601|2014-04-03 04:30,3,104.53,104.56,104.5,104.56,26
20140601|2014-04-03 05:00,3,104.49,104.56,104.44,104.56,8
20140601|2014-04-03 06:00,3,104.68,104.68,104.68,104.68,1
20140601|2014-04-03 06:30,3,104.75,105.25,104.74,105.25,43
20140601|2014-04-03 07:00,3,105.08,105.29,105.04,105.04,24
20140601|2014-04-03 07:30,3,105.04,105.06,104.81,104.87,32
20140601|2014-04-03 08:00,3,104.9,105,104.78,104.95,88
20140601|2014-04-03 08:30,3,104.94,105.05,104.92,104.97,68
20140601|2014-04-03 09:00,3,104.91,105.18,104.9,104.98,72
20140601|2014-04-03 09:30,3,104.91,105.11,104.86,105.06,26
20140601|2014-04-03 10:00,3,105.06,105.19,105.02,105.18,57
20140601|2014-04-03 10:30,3,105.2,105.68,105.11,105.64,212
20140601|2014-04-03 11:00,3,105.64,105.69,105.61,105.64,32
20140601|2014-04-03 11:30,3,105.6,105.73,105.6,105.68,38
20140601|2014-04-03 12:00,3,105.66,105.66,105.51,105.52,11
20140601|2014-04-03 12:30,3,105.6,105.66,105.54,105.54,11
20140601|2014-04-03 13:00,3,105.51,106.12,105.5,106.12,72
20140601|2014-04-03 13:30,3,106.08,106.2,106.07,106.14,20
20140601|2014-04-03 14:00,3,106.14,106.14,106.09,106.1,5
20140601|2014-04-03 14:30,3,106.12,106.18,106.12,106.15,8
20140601|2014-04-03 15:00,3,106.16,106.17,106.16,106.17,4
20140601|2014-04-03 15:30,3,106.18,106.18,106.18,106.18,3
20140601|2014-04-03 17:00,4,106.19,106.19,106.19,106.19,1
20140601|2014-04-03 21:00,4,106.06,106.06,106.06,106.06,1
20140601|2014-04-03 23:30,4,106.07,106.07,106.06,106.06,3
20140601|2014-04-04 02:00,4,106.38,106.38,106.2,106.25,17
20140601|2014-04-04 02:30,4,106.32,106.67,106.32,106.5,48
20140601|2014-04-04 03:00,4,106.56,106.56,106.31,106.31,22
20140601|2014-04-04 03:30,4,106.35,106.53,106.35,106.46,8
20140601|2014-04-04 04:00,4,106.53,106.61,106.53,106.59,12
20140601|2014-04-04 04:30,4,106.47,106.59,106.47,106.55,23
20140601|2014-04-04 05:00,4,106.55,106.55,106.55,106.55,2
20140601|2014-04-04 06:00,4,106.51,106.54,106.51,106.52,4
20140601|2014-04-04 06:30,4,106.46,106.46,106.4,106.4,3
20140601|2014-04-04 07:00,4,106.39,106.41,106.39,106.41,4
20140601|2014-04-04 07:30,4,106.42,106.53,106.37,106.5,39
20140601|2014-04-04 08:00,4,106.51,106.76,106.51,106.59,105
20140601|2014-04-04 08:30,4,106.59,106.72,106.53,106.72,45
20140601|2014-04-04 09:00,4,106.73,106.82,106.64,106.65,46
20140601|2014-04-04 09:30,4,106.66,106.91,106.62,106.71,55
20140601|2014-04-04 10:00,4,106.66,106.73,106.51,106.55,59
20140601|2014-04-04 10:30,4,106.58,106.73,106.56,106.72,114
20140601|2014-04-04 11:00,4,106.68,106.69,106.47,106.63,117
20140601|2014-04-04 11:30,4,106.72,106.79,106.72,106.79,6
20140601|2014-04-04 12:00,4,106.7,106.7,106.65,106.65,4
20140601|2014-04-04 12:30,4,106.55,106.56,106.5,106.55,13
20140601|2014-04-04 13:00,4,106.53,106.64,106.32,106.63,71
20140601|2014-04-04 13:30,4,106.6,106.6,106.5,106.5,19
20140601|2014-04-04 14:00,4,106.5,106.66,106.48,106.66,19
20140601|2014-04-04 15:00,4,106.54,106.54,106.46,106.46,2
20140601|2014-04-06 19:00,7,106.09,106.09,106.09,106.09,3
20140601|2014-04-06 20:00,7,105.94,105.94,105.94,105.94,1
20140601|2014-04-06 20:30,7,105.85,105.85,105.85,105.85,10
20140601|2014-04-06 21:30,7,105.83,105.85,105.83,105.85,2
20140601|2014-04-07 00:00,7,105.84,105.84,105.76,105.76,7
20140601|2014-04-07 01:00,7,105.73,105.73,105.73,105.73,2
20140601|2014-04-07 01:30,7,105.82,105.83,105.75,105.83,4
20140601|2014-04-07 02:00,7,105.76,105.89,105.45,105.45,24
20140601|2014-04-07 02:30,7,105.5,105.6,105.48,105.49,30
20140601|2014-04-07 03:00,7,105.43,105.49,105.43,105.43,16
20140601|2014-04-07 03:30,7,105.54,105.55,105.51,105.55,3
20140601|2014-04-07 04:00,7,105.78,105.82,105.76,105.76,20
20140601|2014-04-07 04:30,7,105.73,105.77,105.73,105.74,3
20140601|2014-04-07 05:00,7,105.71,105.71,105.69,105.69,9
20140601|2014-04-07 05:30,7,105.69,105.7,105.69,105.7,6
20140601|2014-04-07 06:00,7,105.55,105.55,105.51,105.51,5
20140601|2014-04-07 06:30,7,105.54,105.63,105.5,105.52,12
20140601|2014-04-07 07:00,7,105.47,105.54,105.31,105.53,32
20140601|2014-04-07 07:30,7,105.51,105.71,105.5,105.7,91
20140601|2014-04-07 08:00,7,105.75,105.86,105.67,105.74,53
20140601|2014-04-07 08:30,7,105.76,106.46,105.76,106.43,103
20140601|2014-04-07 09:00,7,106.53,106.58,106.12,106.17,84
20140601|2014-04-07 09:30,7,106.13,106.14,105.92,106.14,69
20140601|2014-04-07 10:00,7,106.09,106.09,105.52,105.65,80
20140601|2014-04-07 10:30,7,105.64,105.78,105.56,105.62,55
20140601|2014-04-07 11:00,7,105.63,105.68,105.57,105.59,22
20140601|2014-04-07 11:30,7,105.59,105.59,105.12,105.25,110
20140601|2014-04-07 12:00,7,105.22,105.27,105.21,105.27,9
20140601|2014-04-07 12:30,7,105.14,105.2,105.14,105.2,10
20140601|2014-04-07 13:00,7,105.19,105.84,105.19,105.82,43
20140601|2014-04-07 13:30,7,105.81,105.91,105.81,105.84,15
20140601|2014-04-07 14:00,7,105.86,105.92,105.85,105.86,44
20140601|2014-04-07 14:30,7,105.83,105.96,105.82,105.96,42
20140601|2014-04-07 15:00,7,106,106,106,106,3
20140601|2014-04-07 15:30,7,106.06,106.06,106.01,106.01,4
20140601|2014-04-07 16:00,7,105.97,106.01,105.96,106.01,3
20140601|2014-04-08 00:30,8,106.11,106.16,106.11,106.16,3
20140601|2014-04-08 01:30,8,106.09,106.09,106.09,106.09,10
20140601|2014-04-08 02:00,8,106.49,106.49,106.3,106.34,8
20140601|2014-04-08 02:30,8,106.24,106.24,106.23,106.24,10
20140601|2014-04-08 03:00,8,106.37,106.37,106.25,106.32,8
20140601|2014-04-08 03:30,8,106.32,106.43,106.27,106.43,17
20140601|2014-04-08 04:30,8,106.4,106.43,106.37,106.37,4
20140601|2014-04-08 05:00,8,106.25,106.25,106.25,106.25,6
20140601|2014-04-08 05:30,8,106.32,106.37,106.32,106.32,13
20140601|2014-04-08 06:00,8,106.32,106.4,106.32,106.4,7
20140601|2014-04-08 06:30,8,106.4,106.48,106.4,106.47,9
20140601|2014-04-08 07:00,8,106.33,106.43,106.32,106.41,5
20140601|2014-04-08 07:30,8,106.41,106.41,106.28,106.31,18
20140601|2014-04-08 08:00,8,106.36,106.52,106.36,106.43,33
20140601|2014-04-08 08:30,8,106.26,106.28,105.99,106.21,38
20140601|2014-04-08 09:00,8,106.06,106.19,106,106,49
20140601|2014-04-08 09:30,8,106.03,106.06,105.8,105.95,60
20140601|2014-04-08 10:00,8,105.95,106.4,105.82,106.33,74
20140601|2014-04-08 10:30,8,106.33,106.37,106.2,106.27,35
20140601|2014-04-08 11:00,8,106.33,106.72,106.33,106.58,124
20140601|2014-04-08 11:30,8,106.59,107.25,106.57,107.09,273
20140601|2014-04-08 12:00,8,107.13,107.21,106.93,107.21,72
20140601|2014-04-08 12:30,8,107.19,107.61,107.09,107.49,155
20140601|2014-04-08 13:00,8,107.51,107.63,107.4,107.62,39
20140601|2014-04-08 13:30,8,107.63,107.76,107.59,107.65,90
20140601|2014-04-08 14:00,8,107.62,107.66,107.62,107.66,12
20140601|2014-04-08 15:00,8,107.43,107.43,107.43,107.43,1
20140601|2014-04-08 15:30,8,107.48,107.54,107.48,107.54,2
20140601|2014-04-08 20:00,9,107.53,107.53,107.53,107.53,1
20140601|2014-04-08 21:30,9,107.61,107.61,107.61,107.61,1
20140601|2014-04-08 22:30,9,107.55,107.55,107.55,107.55,1
20140601|2014-04-08 23:00,9,107.48,107.48,107.43,107.43,2
20140601|2014-04-09 00:30,9,107.46,107.47,107.46,107.47,4
20140601|2014-04-09 01:30,9,107.32,107.34,107.32,107.33,8
20140601|2014-04-09 02:00,9,107.37,107.37,107.19,107.19,15
20140601|2014-04-09 02:30,9,107.12,107.31,107.11,107.28,22
20140601|2014-04-09 03:00,9,107.28,107.35,107.24,107.24,41
20140601|2014-04-09 03:30,9,107.25,107.35,107.25,107.35,8
20140601|2014-04-09 04:00,9,107.38,107.61,107.38,107.61,23
20140601|2014-04-09 04:30,9,107.6,107.7,107.55,107.69,36
20140601|2014-04-09 05:00,9,107.67,107.75,107.65,107.67,37
20140601|2014-04-09 05:30,9,107.74,107.75,107.71,107.71,8
20140601|2014-04-09 06:00,9,107.88,107.98,107.79,107.83,29
20140601|2014-04-09 06:30,9,107.93,107.93,107.83,107.83,5
20140601|2014-04-09 07:00,9,107.9,108.02,107.81,107.81,21
20140601|2014-04-09 07:30,9,107.75,107.77,107.6,107.72,13
20140601|2014-04-09 08:00,9,107.69,107.87,107.57,107.87,60
20140601|2014-04-09 08:30,9,107.78,107.81,107.59,107.73,81
20140601|2014-04-09 09:00,9,107.69,107.81,107.69,107.77,24
20140601|2014-04-09 09:30,9,107.87,107.94,107.66,107.75,126
20140601|2014-04-09 10:00,9,107.72,107.83,107.59,107.74,42
20140601|2014-04-09 10:30,9,107.72,107.96,107.67,107.88,82
20140601|2014-04-09 11:00,9,107.96,107.97,107.84,107.91,93
20140601|2014-04-09 11:30,9,107.9,107.91,107.79,107.83,32
20140601|2014-04-09 12:00,9,107.83,107.87,107.76,107.8,79
20140601|2014-04-09 12:30,9,107.79,107.91,107.75,107.84,70
20140601|2014-04-09 13:00,9,107.83,108.1,107.83,107.9,64
20140601|2014-04-09 13:30,9,107.94,107.94,107.87,107.87,20
20140601|2014-04-09 14:00,9,107.92,107.92,107.85,107.85,2
20140601|2014-04-09 14:30,9,107.85,107.88,107.72,107.72,12
20140601|2014-04-09 15:00,9,107.71,107.77,107.71,107.76,10
20140601|2014-04-09 15:30,9,107.79,107.81,107.77,107.81,7
20140601|2014-04-09 19:30,10,107.78,107.78,107.75,107.75,2
20140601|2014-04-09 21:00,10,107.63,107.63,107.56,107.56,2
20140601|2014-04-09 22:00,10,107.46,107.46,107.46,107.46,1
20140601|2014-04-10 00:30,10,107.53,107.53,107.53,107.53,1
20140601|2014-04-10 01:00,10,107.58,107.58,107.58,107.58,2
20140601|2014-04-10 02:00,10,107.63,107.63,107.63,107.63,3
20140601|2014-04-10 02:30,10,107.66,107.66,107.65,107.65,4
20140601|2014-04-10 03:00,10,107.72,107.77,107.71,107.76,9
20140601|2014-04-10 03:30,10,107.75,107.87,107.75,107.78,43
20140601|2014-04-10 04:00,10,107.75,107.75,107.57,107.57,61
20140601|2014-04-10 04:30,10,107.53,107.53,107.45,107.49,8
20140601|2014-04-10 05:00,10,107.61,107.61,107.61,107.61,5
20140601|2014-04-10 05:30,10,107.61,107.61,107.61,107.61,5
20140601|2014-04-10 06:00,10,107.51,107.51,107.37,107.39,4
20140601|2014-04-10 06:30,10,107.49,107.51,107.49,107.5,11
20140601|2014-04-10 07:00,10,107.45,107.49,107.45,107.48,16
20140601|2014-04-10 07:30,10,107.5,107.52,107.44,107.51,19
20140601|2014-04-10 08:00,10,107.54,107.65,107.51,107.63,42
20140601|2014-04-10 08:30,10,107.62,107.81,107.57,107.76,48
20140601|2014-04-10 09:00,10,107.79,107.85,107.68,107.85,38
20140601|2014-04-10 09:30,10,107.86,107.91,107.66,107.71,87
20140601|2014-04-10 10:00,10,107.63,107.64,107.22,107.44,66
20140601|2014-04-10 10:30,10,107.47,107.57,107.43,107.43,38
20140601|2014-04-10 11:00,10,107.47,107.58,107.4,107.55,31
20140601|2014-04-10 11:30,10,107.58,107.67,107.54,107.55,49
20140601|2014-04-10 12:00,10,107.55,107.59,107.43,107.48,30
20140601|2014-04-10 12:30,10,107.5,107.58,107.47,107.52,75
20140601|2014-04-10 13:00,10,107.5,107.65,107.44,107.53,119
20140601|2014-04-10 13:30,10,107.52,107.55,107.49,107.49,10
20140601|2014-04-10 14:00,10,107.41,107.41,107.36,107.36,3
20140601|2014-04-10 15:30,10,107.39,107.39,107.39,107.39,1
20140601|2014-04-10 20:00,11,107.33,107.33,107.33,107.33,2
20140601|2014-04-10 22:30,11,107.31,107.31,107.3,107.3,5
20140601|2014-04-10 23:30,11,107.26,107.26,107.26,107.26,2
20140601|2014-04-11 00:30,11,107.23,107.23,107.23,107.23,1
20140601|2014-04-11 01:30,11,107.34,107.34,107.34,107.34,1
20140601|2014-04-11 02:00,11,107.48,107.48,107.43,107.43,3
20140601|2014-04-11 03:00,11,107.19,107.2,107.06,107.19,34
20140601|2014-04-11 03:30,11,107.14,107.24,107.14,107.17,20
20140601|2014-04-11 04:00,11,107.28,107.29,107.17,107.2,8
20140601|2014-04-11 04:30,11,107.2,107.2,107.2,107.2,1
20140601|2014-04-11 05:00,11,107.25,107.25,107.25,107.25,1
20140601|2014-04-11 05:30,11,107.5,107.51,107.45,107.48,13
20140601|2014-04-11 06:00,11,107.5,107.5,107.38,107.38,4
20140601|2014-04-11 06:30,11,107.32,107.32,107.29,107.29,4
20140601|2014-04-11 07:00,11,107.35,107.44,107.35,107.44,12
20140601|2014-04-11 07:30,11,107.46,107.46,107.32,107.41,8
20140601|2014-04-11 08:00,11,107.37,107.51,107.31,107.42,34
20140601|2014-04-11 08:30,11,107.38,107.69,107.33,107.56,98
20140601|2014-04-11 09:00,11,107.61,107.91,107.61,107.72,123
20140601|2014-04-11 09:30,11,107.74,107.85,107.72,107.78,101
20140601|2014-04-11 10:00,11,107.83,107.83,107.67,107.71,82
20140601|2014-04-11 10:30,11,107.7,107.85,107.7,107.79,45
20140601|2014-04-11 11:00,11,107.72,107.72,107.63,107.71,24
20140601|2014-04-11 11:30,11,107.75,107.8,107.72,107.78,25
20140601|2014-04-11 12:00,11,107.74,107.78,107.64,107.78,23
20140601|2014-04-11 12:30,11,107.78,107.81,107.72,107.8,9
20140601|2014-04-11 13:00,11,107.75,107.75,107.36,107.41,105
20140601|2014-04-11 13:30,11,107.39,107.41,107.28,107.32,48
20140601|2014-04-11 14:00,11,107.31,107.33,107.31,107.33,3
20140601|2014-04-11 14:30,11,107.29,107.3,107.25,107.25,20
20140601|2014-04-11 15:00,11,107.22,107.22,107.2,107.2,3
20140601|2014-04-11 15:30,11,107.22,107.25,107.22,107.25,4
20140601|2014-04-13 19:00,14,107.81,107.81,107.81,107.81,1
20140601|2014-04-13 19:30,14,107.88,107.97,107.88,107.97,7
20140601|2014-04-13 20:30,14,107.92,107.92,107.92,107.92,1
20140601|2014-04-13 21:00,14,107.94,107.94,107.93,107.94,4
20140601|2014-04-13 21:30,14,107.94,107.94,107.94,107.94,2
20140601|2014-04-13 22:00,14,107.92,107.96,107.92,107.96,2
20140601|2014-04-13 22:30,14,107.94,107.95,107.94,107.95,2
20140601|2014-04-13 23:00,14,108,108,108,108,3
20140601|2014-04-14 00:00,14,107.98,108.02,107.98,108.02,5
20140601|2014-04-14 00:30,14,108,108,107.92,107.92,4
20140601|2014-04-14 01:00,14,107.9,107.91,107.89,107.9,7
20140601|2014-04-14 01:30,14,108.05,108.3,108.05,108.29,29
20140601|2014-04-14 02:00,14,108.3,108.43,108.21,108.28,13
20140601|2014-04-14 02:30,14,108.3,108.3,108.23,108.25,22
20140601|2014-04-14 03:00,14,108.2,108.4,108.18,108.18,67
20140601|2014-04-14 03:30,14,108.16,108.17,108.13,108.13,4
20140601|2014-04-14 04:00,14,108.07,108.07,107.74,107.76,40
20140601|2014-04-14 04:30,14,107.73,107.76,107.38,107.38,69
20140601|2014-04-14 05:00,14,107.4,107.44,107.3,107.43,22
20140601|2014-04-14 05:30,14,107.39,107.58,107.39,107.58,25
20140601|2014-04-14 06:00,14,107.59,107.86,107.59,107.86,34
20140601|2014-04-14 06:30,14,107.85,107.85,107.74,107.82,4
20140601|2014-04-14 07:00,14,107.79,107.88,107.79,107.8,21
20140601|2014-04-14 07:30,14,107.91,108.16,107.83,108.12,126
20140601|2014-04-14 08:00,14,108.12,108.15,107.92,108.04,153
20140601|2014-04-14 08:30,14,108.03,108.11,107.92,107.94,45
20140601|2014-04-14 09:00,14,107.94,108.06,107.94,107.98,66
20140601|2014-04-14 09:30,14,108.05,108.13,107.92,107.92,78
20140601|2014-04-14 10:00,14,107.93,108.11,107.93,108.05,99
20140601|2014-04-14 10:30,14,108.02,108.25,108.02,108.2,118
20140601|2014-04-14 11:00,14,108.24,109.14,108.19,108.82,588
20140601|2014-04-14 11:30,14,108.82,108.91,108.64,108.8,152
20140601|2014-04-14 12:00,14,108.82,108.92,108.77,108.89,124
20140601|2014-04-14 12:30,14,108.91,109.1,108.81,109.01,88
20140601|2014-04-14 13:00,14,109.05,109.08,108.92,109.08,105
20140601|2014-04-14 13:30,14,109.01,109.11,108.91,108.92,110
20140601|2014-04-14 14:00,14,108.93,108.98,108.87,108.91,34
20140601|2014-04-14 14:30,14,108.92,108.93,108.89,108.91,21
20140601|2014-04-14 15:00,14,108.95,108.95,108.95,108.95,1
20140601|2014-04-14 15:30,14,108.95,108.96,108.95,108.96,2
20140601|2014-04-14 16:00,14,108.96,108.99,108.96,108.99,6
20140601|2014-04-14 19:00,15,108.86,108.86,108.86,108.86,2
20140601|2014-04-14 19:30,15,108.87,108.87,108.87,108.87,3
20140601|2014-04-14 21:00,15,108.57,108.57,108.53,108.53,4
20140601|2014-04-14 21:30,15,108.53,108.58,108.53,108.58,2
20140601|2014-04-14 22:00,15,108.56,108.56,108.56,108.56,1
20140601|2014-04-15 00:30,15,108.74,108.74,108.69,108.69,7
20140601|2014-04-15 01:00,15,108.77,108.77,108.77,108.77,1
20140601|2014-04-15 01:30,15,108.85,108.87,108.85,108.85,55
20140601|2014-04-15 02:00,15,108.65,108.8,108.65,108.8,46
20140601|2014-04-15 02:30,15,108.83,108.83,108.63,108.69,64
20140601|2014-04-15 03:00,15,108.72,108.82,108.6,108.6,31
20140601|2014-04-15 03:30,15,108.56,108.73,108.56,108.73,24
20140601|2014-04-15 04:00,15,108.73,108.86,108.7,108.79,43
20140601|2014-04-15 04:30,15,108.75,108.78,108.75,108.75,6
20140601|2014-04-15 05:00,15,108.78,108.79,108.5,108.52,63
20140601|2014-04-15 05:30,15,108.54,108.54,108.54,108.54,1
20140601|2014-04-15 06:00,15,108.52,108.52,108.39,108.41,16
20140601|2014-04-15 06:30,15,108.4,108.51,108.36,108.45,26
20140601|2014-04-15 07:00,15,108.41,108.45,108.34,108.43,18
20140601|2014-04-15 07:30,15,108.42,108.51,108.4,108.51,23
20140601|2014-04-15 08:00,15,108.58,108.76,108.56,108.75,188
20140601|2014-04-15 08:30,15,108.68,108.68,108.52,108.6,144
20140601|2014-04-15 09:00,15,108.6,108.74,108.6,108.69,134
20140601|2014-04-15 09:30,15,108.73,108.96,108.68,108.86,349
20140601|2014-04-15 10:00,15,108.87,109.26,108.86,109.15,230
20140601|2014-04-15 10:30,15,109.15,109.22,108.94,109.14,331
20140601|2014-04-15 11:00,15,109.13,109.27,109.11,109.17,163
20140601|2014-04-15 11:30,15,109.16,109.39,109.15,109.32,145
20140601|2014-04-15 12:00,15,109.34,109.57,109.34,109.56,95
20140601|2014-04-15 12:30,15,109.58,109.71,109.47,109.5,208
20140601|2014-04-15 13:00,15,109.52,109.69,109.28,109.28,157
20140601|2014-04-15 13:30,15,109.31,109.31,109.07,109.26,135
20140601|2014-04-15 14:00,15,109.25,109.33,109.19,109.33,23
20140601|2014-04-15 14:30,15,109.27,109.27,109.27,109.27,1
20140601|2014-04-15 15:30,15,109.4,109.46,109.22,109.39,58
20140601|2014-04-15 20:00,16,109.17,109.17,109.14,109.14,2
20140601|2014-04-15 21:00,16,109.16,109.16,109.16,109.16,1
20140601|2014-04-15 21:30,16,109.06,109.07,109.06,109.07,4
20140601|2014-04-15 22:00,16,109.13,109.14,109.13,109.14,3
20140601|2014-04-16 00:00,16,109.22,109.23,109.22,109.23,7
20140601|2014-04-16 00:30,16,109.24,109.24,109.24,109.24,9
20140601|2014-04-16 01:00,16,109.26,109.26,109.22,109.22,2
20140601|2014-04-16 01:30,16,109.15,109.15,109.03,109.13,8
20140601|2014-04-16 02:00,16,109.16,109.39,109.1,109.27,23
20140601|2014-04-16 02:30,16,109.28,109.55,109.26,109.49,65
20140601|2014-04-16 03:00,16,109.53,109.98,109.52,109.79,96
20140601|2014-04-16 03:30,16,109.8,110.03,109.74,109.99,31
20140601|2014-04-16 04:00,16,110,110.19,109.95,109.97,34
20140601|2014-04-16 04:30,16,109.99,110.08,109.99,110.05,21
20140601|2014-04-16 05:00,16,110.07,110.16,109.98,110.16,62
20140601|2014-04-16 05:30,16,110.07,110.07,110.04,110.04,9
20140601|2014-04-16 06:00,16,110.06,110.1,110.04,110.04,49
20140601|2014-04-16 06:30,16,110.09,110.12,110.05,110.1,63
20140601|2014-04-16 07:00,16,110.07,110.09,110.07,110.08,16
20140601|2014-04-16 07:30,16,110.1,110.13,109.94,110.05,82
20140601|2014-04-16 08:00,16,110.07,110.33,110.05,110.26,145
20140601|2014-04-16 08:30,16,110.27,110.3,109.97,110.09,139
20140601|2014-04-16 09:00,16,110.14,110.18,110.08,110.08,88
20140601|2014-04-16 09:30,16,110.09,110.13,109.85,109.93,381
20140601|2014-04-16 10:00,16,109.98,110.14,109.77,109.85,159
20140601|2014-04-16 10:30,16,109.85,109.88,109.65,109.83,220
20140601|2014-04-16 11:00,16,109.84,109.88,109.7,109.78,55
20140601|2014-04-16 11:30,16,109.78,109.84,109.73,109.84,257
20140601|2014-04-16 12:00,16,109.88,109.89,109.61,109.64,115
20140601|2014-04-16 12:30,16,109.56,109.76,109.52,109.76,270
20140601|2014-04-16 13:00,16,109.68,109.71,109.56,109.59,249
20140601|2014-04-16 13:30,16,109.6,109.69,109.58,109.59,82
20140601|2014-04-16 14:00,16,109.62,109.62,109.57,109.57,13
20140601|2014-04-16 14:30,16,109.57,109.61,109.57,109.61,8
20140601|2014-04-16 15:00,16,109.57,109.57,109.51,109.51,5
20140601|2014-04-16 19:30,17,109.63,109.63,109.63,109.63,1
20140601|2014-04-16 20:00,17,109.6,109.61,109.6,109.61,2
20140601|2014-04-16 21:30,17,109.6,109.6,109.44,109.47,15
20140601|2014-04-16 22:00,17,109.5,109.53,109.48,109.5,9
20140601|2014-04-16 22:30,17,109.56,109.56,109.41,109.41,9
20140601|2014-04-16 23:00,17,109.48,109.48,109.38,109.38,9
20140601|2014-04-16 23:30,17,109.4,109.4,109.39,109.4,3
20140601|2014-04-17 00:00,17,109.49,109.49,109.49,109.49,1
20140601|2014-04-17 00:30,17,109.39,109.39,109.36,109.36,3
20140601|2014-04-17 01:00,17,109.46,109.5,109.43,109.5,7
20140601|2014-04-17 01:30,17,109.7,109.71,109.54,109.58,80
20140601|2014-04-17 02:00,17,109.7,109.8,109.66,109.66,25
20140601|2014-04-17 02:30,17,109.63,109.63,109.52,109.59,46
20140601|2014-04-17 03:00,17,109.65,109.82,109.53,109.53,69
20140601|2014-04-17 03:30,17,109.51,109.55,109.27,109.36,52
20140601|2014-04-17 04:00,17,109.38,109.43,109.28,109.38,91
20140601|2014-04-17 04:30,17,109.35,109.45,109.34,109.45,13
20140601|2014-04-17 05:00,17,109.49,109.65,109.47,109.65,59
20140601|2014-04-17 05:30,17,109.6,109.67,109.6,109.6,68
20140601|2014-04-17 06:00,17,109.55,109.57,109.15,109.15,120
20140601|2014-04-17 06:30,17,109.1,109.31,109.1,109.3,63
20140601|2014-04-17 07:00,17,109.29,109.59,109.29,109.59,31
20140601|2014-04-17 07:30,17,109.54,109.59,109.39,109.51,47
20140601|2014-04-17 08:00,17,109.53,109.62,109.48,109.5,144
20140601|2014-04-17 08:30,17,109.51,109.56,109.34,109.51,240
20140601|2014-04-17 09:00,17,109.62,109.75,109.54,109.66,129
20140601|2014-04-17 09:30,17,109.67,109.89,109.58,109.89,234
20140601|2014-04-17 10:00,17,109.9,110.06,109.8,110.01,221
20140601|2014-04-17 10:30,17,110,110.18,109.98,110.05,199
20140601|2014-04-17 11:00,17,110.03,110.05,109.56,109.72,199
20140601|2014-04-17 11:30,17,109.67,109.69,109.2,109.36,503
20140601|2014-04-17 12:00,17,109.36,109.48,109.25,109.32,74
20140601|2014-04-17 12:30,17,109.32,109.54,109.32,109.43,69
20140601|2014-04-17 13:00,17,109.43,109.58,109.36,109.55,283
20140601|2014-04-17 13:30,17,109.52,109.66,109.52,109.61,33
20140601|2014-04-17 14:00,17,109.63,109.8,109.63,109.74,60
20140601|2014-04-17 14:30,17,109.71,109.72,109.68,109.69,61
20140601|2014-04-17 15:00,17,109.7,109.73,109.69,109.73,3
20140601|2014-04-17 15:30,17,109.71,109.71,109.67,109.67,76
20140601|2014-04-17 16:00,17,109.72,109.72,109.72,109.72,1
20140601|2014-04-20 19:00,21,109.53,109.53,109.46,109.46,6
20140601|2014-04-20 19:30,21,109.4,109.42,109.39,109.42,4
20140601|2014-04-20 20:00,21,109.35,109.35,109.12,109.12,5
20140601|2014-04-20 20:30,21,109.02,109.02,109,109,2
20140601|2014-04-20 21:30,21,109.08,109.08,109.08,109.08,1
20140601|2014-04-20 22:00,21,109.06,109.06,109.06,109.06,1
20140601|2014-04-20 22:30,21,109.07,109.07,109.07,109.07,3
20140601|2014-04-20 23:00,21,109.11,109.11,109.1,109.1,2
20140601|2014-04-20 23:30,21,109.11,109.11,109.09,109.09,3
20140601|2014-04-21 00:30,21,109.07,109.07,109.07,109.07,2
20140601|2014-04-21 01:00,21,109.11,109.27,109.11,109.25,5
20140601|2014-04-21 02:30,21,109.19,109.19,109.05,109.11,14
20140601|2014-04-21 03:00,21,109.13,109.15,109.06,109.11,38
20140601|2014-04-21 03:30,21,109.14,109.17,109.05,109.05,49
20140601|2014-04-21 04:00,21,109.06,109.07,108.95,108.96,12
20140601|2014-04-21 04:30,21,108.95,108.99,108.94,108.97,40
20140601|2014-04-21 05:00,21,108.96,108.96,108.94,108.95,41
20140601|2014-04-21 05:30,21,108.98,109.06,108.97,109.06,8
20140601|2014-04-21 07:00,21,109.13,109.22,109.11,109.2,15
20140601|2014-04-21 07:30,21,109.24,109.39,109.24,109.32,25
20140601|2014-04-21 08:00,21,109.4,109.49,109.3,109.46,35
20140601|2014-04-21 08:30,21,109.47,109.82,109.46,109.8,133
20140601|2014-04-21 09:00,21,109.8,109.86,109.63,109.78,110
20140601|2014-04-21 09:30,21,109.77,109.8,109.67,109.78,39
20140601|2014-04-21 10:00,21,109.85,109.94,109.84,109.88,113
20140601|2014-04-21 10:30,21,109.9,109.91,109.75,109.76,26
20140601|2014-04-21 11:00,21,109.75,109.77,109.46,109.57,138
20140601|2014-04-21 11:30,21,109.58,109.73,109.58,109.71,44
20140601|2014-04-21 12:00,21,109.71,109.82,109.71,109.76,24
20140601|2014-04-21 12:30,21,109.75,109.78,109.71,109.77,19
20140601|2014-04-21 13:00,21,109.72,110.05,109.71,109.98,77
20140601|2014-04-21 13:30,21,109.91,109.97,109.91,109.94,20
20140601|2014-04-21 14:00,21,109.92,109.98,109.91,109.92,14
20140601|2014-04-21 14:30,21,109.9,109.93,109.87,109.87,7
20140601|2014-04-21 15:30,21,109.9,109.9,109.9,109.9,1
20140601|2014-04-21 21:00,22,109.88,109.88,109.88,109.88,1
20140601|2014-04-21 21:30,22,109.81,109.81,109.81,109.81,2
20140601|2014-04-21 23:00,22,109.94,109.95,109.9,109.9,3
20140601|2014-04-22 00:00,22,109.83,109.84,109.81,109.84,4
20140601|2014-04-22 00:30,22,109.75,109.75,109.71,109.71,5
20140601|2014-04-22 01:30,22,109.75,109.75,109.74,109.74,3
20140601|2014-04-22 02:00,22,109.75,109.96,109.75,109.9,30
20140601|2014-04-22 02:30,22,109.9,109.9,109.67,109.75,28
20140601|2014-04-22 03:00,22,109.71,109.77,109.6,109.76,46
20140601|2014-04-22 03:30,22,109.77,109.77,109.38,109.52,101
20140601|2014-04-22 04:00,22,109.57,109.64,109.5,109.5,34
20140601|2014-04-22 04:30,22,109.3,109.42,109.29,109.42,47
20140601|2014-04-22 05:00,22,109.41,109.52,109.41,109.48,85
20140601|2014-04-22 05:30,22,109.4,109.41,109.36,109.41,32
20140601|2014-04-22 06:00,22,109.41,109.41,109.35,109.41,10
20140601|2014-04-22 06:30,22,109.42,109.46,109.42,109.45,6
20140601|2014-04-22 07:00,22,109.41,109.58,109.28,109.35,121
20140601|2014-04-22 07:30,22,109.36,109.49,109.22,109.36,121
20140601|2014-04-22 08:00,22,109.36,109.45,109.13,109.3,278
20140601|2014-04-22 08:30,22,109.3,109.38,109.08,109.32,334
20140601|2014-04-22 09:00,22,109.32,109.47,109.24,109.4,213
20140601|2014-04-22 09:30,22,109.4,109.42,108.94,109.01,235
20140601|2014-04-22 10:00,22,109.01,109.08,108.83,108.88,330
20140601|2014-04-22 10:30,22,108.87,108.94,108.54,108.78,455
20140601|2014-04-22 11:00,22,108.75,108.84,108.71,108.84,86
20140601|2014-04-22 11:30,22,108.83,109.08,108.8,109.01,93
20140601|2014-04-22 12:00,22,108.94,109.02,108.82,108.82,54
20140601|2014-04-22 12:30,22,108.87,109.1,108.86,109.1,41
20140601|2014-04-22 13:00,22,109.1,109.38,109.1,109.22,266
20140601|2014-04-22 13:30,22,109.23,109.32,109.23,109.31,72
20140601|2014-04-22 14:00,22,109.31,109.33,109.31,109.33,2
20140601|2014-04-22 14:30,22,109.31,109.34,109.29,109.34,34
20140601|2014-04-22 15:00,22,109.36,109.4,109.36,109.4,3
20140601|2014-04-22 15:30,22,109.44,109.52,109.44,109.52,4
20140601|2014-04-22 19:00,23,109.36,109.36,109.31,109.31,4
20140601|2014-04-22 21:30,23,109.37,109.37,109.37,109.37,2
20140601|2014-04-22 22:00,23,109.3,109.3,109.25,109.25,16
20140601|2014-04-22 22:30,23,109.2,109.2,109.14,109.14,3
20140601|2014-04-22 23:00,23,109.18,109.18,109.18,109.18,1
20140601|2014-04-22 23:30,23,109.18,109.18,109.18,109.18,3
20140601|2014-04-23 00:00,23,109.17,109.17,109.17,109.17,1
20140601|2014-04-23 00:30,23,109.1,109.1,109.1,109.1,2
20140601|2014-04-23 01:00,23,109.07,109.2,109.07,109.19,8
20140601|2014-04-23 01:30,23,109.17,109.19,109.07,109.07,18
20140601|2014-04-23 02:00,23,109.15,109.43,109.15,109.35,61
20140601|2014-04-23 02:30,23,109.34,109.5,109.29,109.41,65
20140601|2014-04-23 03:00,23,109.32,109.41,109.32,109.39,26
20140601|2014-04-23 03:30,23,109.31,109.34,109.2,109.33,76
20140601|2014-04-23 04:00,23,109.33,109.42,109.33,109.4,8
20140601|2014-04-23 04:30,23,109.34,109.39,109.33,109.39,13
20140601|2014-04-23 05:00,23,109.38,109.39,109.38,109.39,4
20140601|2014-04-23 05:30,23,109.37,109.41,109.37,109.41,14
20140601|2014-04-23 06:00,23,109.34,109.41,109.34,109.4,10
20140601|2014-04-23 06:30,23,109.4,109.46,109.4,109.4,20
20140601|2014-04-23 07:00,23,109.35,109.37,109.3,109.31,19
20140601|2014-04-23 07:30,23,109.24,109.33,109.23,109.26,18
20140601|2014-04-23 08:00,23,109.21,109.44,109.18,109.39,60
20140601|2014-04-23 08:30,23,109.43,109.53,109.35,109.49,35
20140601|2014-04-23 09:00,23,109.42,109.42,109.2,109.31,47
20140601|2014-04-23 09:30,23,109.29,109.29,108.86,109.05,329
20140601|2014-04-23 10:00,23,109.09,109.17,108.84,108.85,382
20140601|2014-04-23 10:30,23,108.88,108.97,108.68,108.73,235
20140601|2014-04-23 11:00,23,108.7,108.94,108.61,108.94,103
20140601|2014-04-23 11:30,23,108.85,109.17,108.85,109.13,79
20140601|2014-04-23 12:00,23,109.12,109.12,109.02,109.05,105
20140601|2014-04-23 12:30,23,109.08,109.21,109.02,109.03,64
20140601|2014-04-23 13:00,23,109.02,109.21,109.02,109.12,124
20140601|2014-04-23 13:30,23,109.15,109.27,109.15,109.17,35
20140601|2014-04-23 14:00,23,109.17,109.18,109.09,109.11,48
20140601|2014-04-23 14:30,23,109.14,109.16,109.13,109.16,6
20140601|2014-04-23 15:00,23,109.14,109.16,109.14,109.15,6
20140601|2014-04-23 15:30,23,109.21,109.21,109.21,109.21,1
20140601|2014-04-23 19:00,24,109.22,109.22,109.22,109.22,1
20140601|2014-04-23 20:00,24,109.43,109.43,109.41,109.41,4
20140601|2014-04-23 20:30,24,109.37,109.39,109.37,109.38,12
20140601|2014-04-23 21:00,24,109.28,109.28,109.28,109.28,1
20140601|2014-04-23 22:30,24,109.27,109.27,109.27,109.27,1
20140601|2014-04-24 00:00,24,109.31,109.31,109.31,109.31,1
20140601|2014-04-24 01:00,24,109.27,109.39,109.27,109.39,17
20140601|2014-04-24 01:30,24,109.38,109.41,109.38,109.41,3
20140601|2014-04-24 02:00,24,109.4,109.42,109.4,109.42,2
20140601|2014-04-24 02:30,24,109.35,109.35,109.35,109.35,2
20140601|2014-04-24 03:00,24,109.33,109.33,109.1,109.12,36
20140601|2014-04-24 03:30,24,109.18,109.34,109.14,109.25,26
20140601|2014-04-24 04:00,24,109.18,109.27,109.16,109.21,13
20140601|2014-04-24 04:30,24,109.23,109.28,109.15,109.25,39
20140601|2014-04-24 05:00,24,109.26,109.26,109.26,109.26,3
20140601|2014-04-24 05:30,24,109.18,109.32,109.16,109.31,23
20140601|2014-04-24 06:00,24,109.3,109.32,109.28,109.32,7
20140601|2014-04-24 06:30,24,109.31,109.34,109.31,109.34,3
20140601|2014-04-24 07:00,24,109.35,109.48,109.34,109.44,37
20140601|2014-04-24 07:30,24,109.43,109.48,109.35,109.44,82
20140601|2014-04-24 08:00,24,109.49,110.11,109.49,109.97,482
20140601|2014-04-24 08:30,24,109.98,110.01,109.67,109.85,167
20140601|2014-04-24 09:00,24,109.85,109.92,109.77,109.86,112
20140601|2014-04-24 09:30,24,109.86,109.87,109.75,109.79,112
20140601|2014-04-24 10:00,24,109.83,110.23,109.83,110.06,409
20140601|2014-04-24 10:30,24,110.07,110.23,109.96,110.13,266
20140601|2014-04-24 11:00,24,110.15,110.21,110,110.19,187
20140601|2014-04-24 11:30,24,110.2,110.3,110.15,110.3,119
20140601|2014-04-24 12:00,24,110.31,110.63,110.26,110.49,388
20140601|2014-04-24 12:30,24,110.47,110.47,110.27,110.28,81
20140601|2014-04-24 13:00,24,110.27,110.36,110.19,110.36,196
20140601|2014-04-24 13:30,24,110.33,110.34,110.31,110.33,21
20140601|2014-04-24 14:00,24,110.33,110.47,110.33,110.47,62
20140601|2014-04-24 14:30,24,110.41,110.44,110.38,110.39,34
20140601|2014-04-24 15:00,24,110.35,110.43,110.35,110.35,26
20140601|2014-04-24 15:30,24,110.4,110.4,110.35,110.35,13
20140601|2014-04-24 16:00,24,110.34,110.35,110.34,110.35,2
20140601|2014-04-24 19:00,25,110.4,110.4,110.4,110.4,1
20140601|2014-04-24 19:30,25,110.36,110.36,110.34,110.34,2
20140601|2014-04-24 20:00,25,110.43,110.43,110.36,110.37,4
20140601|2014-04-24 20:30,25,110.33,110.42,110.33,110.42,2
20140601|2014-04-25 00:30,25,110.3,110.3,110.28,110.28,3
20140601|2014-04-25 01:00,25,110.31,110.31,110.31,110.31,3
20140601|2014-04-25 01:30,25,110.25,110.25,110.16,110.18,20
20140601|2014-04-25 02:00,25,110.19,110.19,110.06,110.07,53
20140601|2014-04-25 02:30,25,110.06,110.06,109.84,109.98,98
20140601|2014-04-25 03:00,25,109.93,110.18,109.83,109.93,128
20140601|2014-04-25 03:30,25,109.88,109.93,109.86,109.91,52
20140601|2014-04-25 04:00,25,109.92,109.92,109.88,109.88,46
20140601|2014-04-25 04:30,25,109.88,109.89,109.78,109.85,42
20140601|2014-04-25 05:00,25,109.9,109.93,109.85,109.85,25
20140601|2014-04-25 05:30,25,109.88,109.93,109.88,109.88,22
20140601|2014-04-25 06:00,25,109.94,110.01,109.85,109.85,25
20140601|2014-04-25 06:30,25,109.85,109.96,109.85,109.96,10
20140601|2014-04-25 07:00,25,110.02,110.36,110.02,110.34,63
20140601|2014-04-25 07:30,25,110.32,110.62,110.18,110.27,331
20140601|2014-04-25 08:00,25,110.32,110.33,109.75,109.78,309
20140601|2014-04-25 08:30,25,109.8,109.92,109.72,109.92,209
20140601|2014-04-25 09:00,25,109.83,110.09,109.83,109.86,195
20140601|2014-04-25 09:30,25,109.87,109.88,109.24,109.49,430
20140601|2014-04-25 10:00,25,109.47,109.54,109.36,109.36,152
20140601|2014-04-25 10:30,25,109.36,109.73,109.36,109.51,292
20140601|2014-04-25 11:00,25,109.51,109.51,109.41,109.5,83
20140601|2014-04-25 11:30,25,109.55,109.77,109.54,109.68,128
20140601|2014-04-25 12:00,25,109.68,109.69,109.58,109.58,14
20140601|2014-04-25 12:30,25,109.55,109.73,109.52,109.72,45
20140601|2014-04-25 13:00,25,109.74,109.85,109.49,109.5,75
20140601|2014-04-25 13:30,25,109.51,109.56,109.5,109.54,86
20140601|2014-04-25 14:00,25,109.54,109.55,109.5,109.5,4
20140601|2014-04-25 14:30,25,109.41,109.41,109.41,109.41,1
20140601|2014-04-25 15:00,25,109.5,109.51,109.5,109.51,2
20140601|2014-04-27 21:00,28,109.83,109.83,109.45,109.45,32
20140601|2014-04-27 22:00,28,109.83,109.83,109.83,109.83,3
20140601|2014-04-27 23:00,28,109.79,109.79,109.79,109.79,1
20140601|2014-04-28 00:00,28,109.79,109.79,109.79,109.79,1
20140601|2014-04-28 00:30,28,109.74,109.79,109.72,109.79,4
20140601|2014-04-28 01:00,28,109.79,109.8,109.79,109.8,3
20140601|2014-04-28 01:30,28,109.9,109.9,109.9,109.9,2
20140601|2014-04-28 02:00,28,109.91,110.11,109.91,109.98,24
20140601|2014-04-28 02:30,28,109.94,109.94,109.9,109.91,5
20140601|2014-04-28 03:00,28,109.92,110.06,109.9,110.04,52
20140601|2014-04-28 03:30,28,110.08,110.16,110.03,110.15,35
20140601|2014-04-28 04:00,28,109.99,110,109.95,109.98,21
20140601|2014-04-28 04:30,28,109.92,109.94,109.91,109.91,6
20140601|2014-04-28 05:00,28,109.93,109.98,109.91,109.91,16
20140601|2014-04-28 05:30,28,109.92,109.95,109.92,109.95,12
20140601|2014-04-28 06:00,28,109.95,109.95,109.9,109.91,13
20140601|2014-04-28 06:30,28,109.85,109.85,109.78,109.78,19
20140601|2014-04-28 07:00,28,109.77,109.8,109.64,109.66,20
20140601|2014-04-28 07:30,28,109.57,109.7,109.51,109.52,95
20140601|2014-04-28 08:00,28,109.53,109.65,109.11,109.26,305
20140601|2014-04-28 08:30,28,109.23,109.23,109.02,109.08,75
20140601|2014-04-28 09:00,28,109.06,109.09,108.73,108.89,408
20140601|2014-04-28 09:30,28,108.89,108.93,108.75,108.81,71
20140601|2014-04-28 10:00,28,108.8,108.84,108.52,108.61,262
20140601|2014-04-28 10:30,28,108.6,108.72,108.44,108.59,123
20140601|2014-04-28 11:00,28,108.57,108.75,108.57,108.63,60
20140601|2014-04-28 11:30,28,108.6,108.67,108.54,108.62,86
20140601|2014-04-28 12:00,28,108.54,108.54,108.15,108.34,291
20140601|2014-04-28 12:30,28,108.3,108.33,107.98,107.99,183
20140601|2014-04-28 13:00,28,107.96,108.22,107.88,108.15,258
20140601|2014-04-28 13:30,28,108.11,108.15,107.93,107.93,102
20140601|2014-04-28 14:00,28,108.03,108.25,108.03,108.2,55
20140601|2014-04-28 14:30,28,108.22,108.27,108.21,108.27,11
20140601|2014-04-28 15:00,28,108.28,108.28,108.28,108.28,1
20140601|2014-04-28 15:30,28,108.18,108.18,108.18,108.18,1
20140601|2014-04-28 19:00,29,108.1,108.19,108.1,108.19,2
20140601|2014-04-28 20:30,29,108.22,108.22,108.22,108.22,1
20140601|2014-04-28 21:00,29,108.23,108.23,108.23,108.23,2
20140601|2014-04-28 23:00,29,108.3,108.3,108.3,108.3,1
20140601|2014-04-28 23:30,29,108.37,108.38,108.33,108.38,4
20140601|2014-04-29 00:00,29,108.38,108.39,108.38,108.39,2
20140601|2014-04-29 00:30,29,108.34,108.34,108.32,108.32,4
20140601|2014-04-29 01:00,29,108.33,108.33,108.33,108.33,1
20140601|2014-04-29 01:30,29,108.48,108.62,108.48,108.62,14
20140601|2014-04-29 02:00,29,108.43,108.52,108.43,108.51,43
20140601|2014-04-29 02:30,29,108.57,108.57,108.48,108.54,26
20140601|2014-04-29 03:00,29,108.62,108.68,108.5,108.68,13
20140601|2014-04-29 03:30,29,108.72,108.72,108.65,108.65,12
20140601|2014-04-29 04:00,29,108.67,108.81,108.67,108.78,7
20140601|2014-04-29 04:30,29,108.69,108.69,108.62,108.62,18
20140601|2014-04-29 05:00,29,108.62,108.62,108.6,108.6,10
20140601|2014-04-29 05:30,29,108.63,108.68,108.63,108.68,2
20140601|2014-04-29 06:00,29,108.6,108.63,108.6,108.6,11
20140601|2014-04-29 06:30,29,108.63,108.63,108.59,108.59,4
20140601|2014-04-29 07:00,29,108.58,108.61,108.58,108.61,48
20140601|2014-04-29 07:30,29,108.62,108.89,108.57,108.86,48
20140601|2014-04-29 08:00,29,108.9,109.19,108.86,109.11,196
20140601|2014-04-29 08:30,29,109.11,109.23,109.05,109.15,65
20140601|2014-04-29 09:00,29,109.14,109.26,109.04,109.22,195
20140601|2014-04-29 09:30,29,109.23,109.24,109.13,109.19,51
20140601|2014-04-29 10:00,29,109.15,109.35,109.12,109.24,115
20140601|2014-04-29 10:30,29,109.24,109.34,109.14,109.23,113
20140601|2014-04-29 11:00,29,109.17,109.18,109.05,109.13,82
20140601|2014-04-29 11:30,29,109.09,109.15,109.09,109.14,32
20140601|2014-04-29 12:00,29,109.17,109.17,108.78,108.86,112
20140601|2014-04-29 12:30,29,108.86,108.92,108.78,108.91,38
20140601|2014-04-29 13:00,29,108.97,109.04,108.79,109.03,98
20140601|2014-04-29 13:30,29,108.98,108.98,108.91,108.91,16
20140601|2014-04-29 14:00,29,108.86,108.86,108.86,108.86,1
20140601|2014-04-29 14:30,29,108.85,108.86,108.81,108.81,21
20140601|2014-04-29 15:30,29,108.79,108.86,108.79,108.86,6
20140601|2014-04-29 19:30,30,108.7,108.7,108.7,108.7,5
20140601|2014-04-29 21:00,30,108.65,108.65,108.65,108.65,1
20140601|2014-04-29 21:30,30,108.67,108.67,108.67,108.67,1
20140601|2014-04-29 22:30,30,108.73,108.73,108.73,108.73,10
20140601|2014-04-29 23:00,30,108.69,108.69,108.69,108.69,1
20140601|2014-04-30 00:00,30,108.7,108.7,108.7,108.7,1
20140601|2014-04-30 01:00,30,108.6,108.6,108.59,108.59,2
20140601|2014-04-30 01:30,30,108.57,108.57,108.57,108.57,1
20140601|2014-04-30 02:00,30,108.51,108.58,108.35,108.38,61
20140601|2014-04-30 02:30,30,108.37,108.37,108.31,108.31,5
20140601|2014-04-30 03:00,30,108.3,108.35,108.22,108.28,78
20140601|2014-04-30 03:30,30,108.31,108.49,108.31,108.41,72
20140601|2014-04-30 04:00,30,108.34,108.34,108.3,108.3,12
20140601|2014-04-30 04:30,30,108.3,108.41,108.3,108.41,27
20140601|2014-04-30 05:00,30,108.34,108.41,108.34,108.35,19
20140601|2014-04-30 05:30,30,108.39,108.56,108.39,108.56,15
20140601|2014-04-30 06:00,30,108.51,108.51,108.34,108.39,78
20140601|2014-04-30 06:30,30,108.37,108.5,108.36,108.49,44
20140601|2014-04-30 07:00,30,108.41,108.43,108.19,108.37,100
20140601|2014-04-30 07:30,30,108.25,108.61,108.23,108.39,175
20140601|2014-04-30 08:00,30,108.39,108.39,107.93,107.93,232
20140601|2014-04-30 08:30,30,107.95,108.24,107.95,108.1,229
20140601|2014-04-30 09:00,30,108.06,108.12,107.81,107.91,200
20140601|2014-04-30 09:30,30,107.86,108.02,107.66,107.87,434
20140601|2014-04-30 10:00,30,107.89,107.89,107.55,107.64,448
20140601|2014-04-30 10:30,30,107.76,108.07,107.76,108.05,97
20140601|2014-04-30 11:00,30,108.06,108.07,107.86,107.94,149
20140601|2014-04-30 11:30,30,107.9,108.01,107.85,107.94,197
20140601|2014-04-30 12:00,30,107.91,107.93,107.81,107.81,22
20140601|2014-04-30 12:30,30,107.83,107.92,107.75,107.9,66
20140601|2014-04-30 13:00,30,107.89,108.13,107.89,108.13,207
20140601|2014-04-30 13:30,30,108.11,108.22,108.05,108.22,30
20140601|2014-04-30 14:00,30,108.24,108.24,108.15,108.21,14
20140601|2014-04-30 14:30,30,108.24,108.24,108.23,108.24,6
20140601|2014-04-30 15:00,30,108.25,108.25,108.25,108.25,1
20140601|2014-04-30 15:30,30,108.21,108.21,108.12,108.13,10
20140601|2014-04-30 20:30,1,107.98,107.98,107.92,107.92,11
20140601|2014-04-30 21:00,1,107.99,108.03,107.99,108.03,6
20140601|2014-04-30 23:30,1,108.06,108.07,108.06,108.07,2
20140601|2014-05-01 00:00,1,108.06,108.06,108.06,108.06,1
20140601|2014-05-01 02:30,1,107.8,107.81,107.8,107.81,2
20140601|2014-05-01 03:00,1,107.8,107.8,107.42,107.44,43
20140601|2014-05-01 03:30,1,107.39,107.4,107.31,107.37,52
20140601|2014-05-01 04:00,1,107.32,107.35,107.29,107.29,49
20140601|2014-05-01 04:30,1,107.29,107.37,107.29,107.35,76
20140601|2014-05-01 05:00,1,107.34,107.38,107.34,107.38,33
20140601|2014-05-01 05:30,1,107.34,107.34,107.34,107.34,5
20140601|2014-05-01 06:00,1,107.37,107.44,107.32,107.32,43
20140601|2014-05-01 06:30,1,107.29,107.3,107.24,107.25,19
20140601|2014-05-01 07:00,1,107.25,107.25,107.12,107.14,24
20140601|2014-05-01 07:30,1,107.19,107.24,106.94,106.99,81
20140601|2014-05-01 08:00,1,106.94,107.19,106.86,107.17,252
20140601|2014-05-01 08:30,1,107.05,107.24,107.02,107.06,119
20140601|2014-05-01 09:00,1,107.03,107.08,106.9,106.95,253
20140601|2014-05-01 09:30,1,106.98,107.1,106.85,106.92,149
20140601|2014-05-01 10:00,1,106.93,107.47,106.92,107.42,224
20140601|2014-05-01 10:30,1,107.43,107.82,107.41,107.59,393
20140601|2014-05-01 11:00,1,107.6,107.6,107.27,107.38,207
20140601|2014-05-01 11:30,1,107.39,107.53,107.36,107.53,223
20140601|2014-05-01 12:00,1,107.49,107.49,107.31,107.34,50
20140601|2014-05-01 12:30,1,107.38,107.48,107.31,107.42,57
20140601|2014-05-01 13:00,1,107.38,107.85,107.37,107.77,310
20140601|2014-05-01 13:30,1,107.74,107.85,107.74,107.79,100
20140601|2014-05-01 14:00,1,107.8,107.85,107.76,107.8,25
20140601|2014-05-01 14:30,1,107.81,107.84,107.81,107.83,22
20140601|2014-05-01 15:00,1,107.83,107.84,107.79,107.79,9
20140601|2014-05-01 16:00,1,107.69,107.69,107.69,107.69,2
20140601|2014-05-01 19:00,2,107.68,107.68,107.68,107.68,1
20140601|2014-05-01 22:00,2,107.82,107.82,107.82,107.82,1
20140601|2014-05-01 23:30,2,107.69,107.69,107.69,107.69,1
20140601|2014-05-02 00:30,2,107.72,107.78,107.72,107.78,3
20140601|2014-05-02 01:30,2,107.77,107.89,107.76,107.89,6
20140601|2014-05-02 02:00,2,107.93,107.93,107.89,107.89,8
20140601|2014-05-02 02:30,2,107.99,108.24,107.99,108.18,46
20140601|2014-05-02 03:00,2,108.17,108.36,108.16,108.36,21
20140601|2014-05-02 03:30,2,108.31,108.56,108.29,108.55,90
20140601|2014-05-02 04:00,2,108.61,108.69,108.49,108.49,42
20140601|2014-05-02 04:30,2,108.55,108.57,108.5,108.56,23
20140601|2014-05-02 05:00,2,108.62,108.63,108.52,108.57,29
20140601|2014-05-02 05:30,2,108.51,108.51,108.36,108.45,120
20140601|2014-05-02 06:00,2,108.38,108.47,108.33,108.43,70
20140601|2014-05-02 06:30,2,108.37,108.47,108.37,108.45,32
20140601|2014-05-02 07:00,2,108.45,108.46,108.35,108.41,80
20140601|2014-05-02 07:30,2,108.43,108.61,108.4,108.47,140
20140601|2014-05-02 08:00,2,108.49,108.59,108.26,108.3,192
20140601|2014-05-02 08:30,2,108.32,108.38,108.07,108.23,211
20140601|2014-05-02 09:00,2,108.22,108.3,108.16,108.3,113
20140601|2014-05-02 09:30,2,108.29,108.56,108.17,108.54,271
20140601|2014-05-02 10:00,2,108.62,108.77,108.46,108.76,564
20140601|2014-05-02 10:30,2,108.77,108.88,108.6,108.76,307
20140601|2014-05-02 11:00,2,108.74,108.85,108.56,108.85,236
20140601|2014-05-02 11:30,2,108.82,108.93,108.77,108.9,59
20140601|2014-05-02 12:00,2,108.78,108.83,108.69,108.72,14
20140601|2014-05-02 12:30,2,108.71,108.72,108.62,108.64,96
20140601|2014-05-02 13:00,2,108.61,108.76,108.46,108.61,223
20140601|2014-05-02 13:30,2,108.61,108.63,108.52,108.52,19
20140601|2014-05-02 14:00,2,108.6,108.6,108.53,108.53,16
20140601|2014-05-02 14:30,2,108.52,108.53,108.51,108.51,5
20140601|2014-05-02 15:00,2,108.53,108.58,108.53,108.57,6
20140601|2014-05-04 17:00,5,108.69,108.69,108.69,108.69,1
20140601|2014-05-04 21:00,5,108.45,108.45,108.45,108.45,1
20140601|2014-05-05 00:00,5,108.45,108.46,108.43,108.43,3
20140601|2014-05-05 01:00,5,108.52,108.52,108.52,108.52,2
20140601|2014-05-05 01:30,5,108.58,108.58,108.58,108.58,1
20140601|2014-05-05 02:00,5,108.62,108.79,108.57,108.79,11
20140601|2014-05-05 02:30,5,108.75,108.82,108.72,108.82,15
20140601|2014-05-05 03:00,5,108.88,108.88,108.67,108.67,20
20140601|2014-05-05 03:30,5,108.69,108.87,108.66,108.85,36
20140601|2014-05-05 04:00,5,108.78,108.78,108.74,108.74,7
20140601|2014-05-05 04:30,5,108.75,108.75,108.7,108.7,4
20140601|2014-05-05 05:00,5,108.71,108.72,108.71,108.72,3
20140601|2014-05-05 05:30,5,108.72,108.72,108.57,108.58,13
20140601|2014-05-05 06:00,5,108.55,108.58,108.45,108.46,20
20140601|2014-05-05 06:30,5,108.37,108.4,108.2,108.37,35
20140601|2014-05-05 07:00,5,108.36,108.49,108.3,108.47,39
20140601|2014-05-05 07:30,5,108.48,108.48,108.2,108.21,35
20140601|2014-05-05 08:00,5,108.2,108.21,107.75,107.76,175
20140601|2014-05-05 08:30,5,107.75,107.82,107.45,107.55,146
20140601|2014-05-05 09:00,5,107.52,107.68,107.4,107.55,83
20140601|2014-05-05 09:30,5,107.55,107.67,107.46,107.54,15
20140601|2014-05-05 10:00,5,107.51,107.56,107.33,107.34,70
20140601|2014-05-05 10:30,5,107.41,107.46,107.05,107.17,89
20140601|2014-05-05 11:00,5,107.13,107.25,107.13,107.24,20
20140601|2014-05-05 11:30,5,107.28,107.28,107.22,107.24,50
20140601|2014-05-05 12:00,5,107.19,107.34,107.18,107.33,33
20140601|2014-05-05 12:30,5,107.32,107.37,107.24,107.32,97
20140601|2014-05-05 13:00,5,107.38,107.76,107.37,107.69,182
20140601|2014-05-05 13:30,5,107.71,107.75,107.65,107.65,45
20140601|2014-05-05 14:00,5,107.66,107.68,107.62,107.63,32
20140601|2014-05-05 14:30,5,107.65,107.65,107.61,107.63,11
20140601|2014-05-05 15:30,5,107.51,107.52,107.49,107.52,3
20140601|2014-05-05 19:00,6,107.56,107.69,107.56,107.69,2
20140601|2014-05-05 20:00,6,107.47,107.47,107.47,107.47,1
20140601|2014-05-05 20:30,6,107.61,107.61,107.6,107.6,3
20140601|2014-05-06 00:30,6,107.66,107.66,107.63,107.63,3
20140601|2014-05-06 01:00,6,107.64,107.64,107.64,107.64,1
20140601|2014-05-06 01:30,6,107.71,107.71,107.71,107.71,1
20140601|2014-05-06 02:00,6,107.84,107.86,107.72,107.72,10
20140601|2014-05-06 02:30,6,107.73,107.83,107.73,107.83,9
20140601|2014-05-06 03:00,6,107.8,107.84,107.7,107.82,100
20140601|2014-05-06 03:30,6,107.86,108.03,107.84,108.03,18
20140601|2014-05-06 04:00,6,108.11,108.15,108.04,108.11,21
20140601|2014-05-06 04:30,6,108.16,108.2,107.92,107.99,32
20140601|2014-05-06 05:00,6,107.92,107.94,107.86,107.86,56
20140601|2014-05-06 05:30,6,108,108.06,107.98,108.05,16
20140601|2014-05-06 06:00,6,108.03,108.03,107.93,107.93,13
20140601|2014-05-06 06:30,6,107.89,107.89,107.8,107.89,35
20140601|2014-05-06 07:00,6,107.86,107.86,107.66,107.71,39
20140601|2014-05-06 07:30,6,107.75,107.86,107.63,107.63,45
20140601|2014-05-06 08:00,6,107.64,107.91,107.64,107.89,84
20140601|2014-05-06 08:30,6,107.87,107.91,107.74,107.77,75
20140601|2014-05-06 09:00,6,107.78,107.78,107.45,107.55,202
20140601|2014-05-06 09:30,6,107.54,107.57,107.43,107.56,108
20140601|2014-05-06 10:00,6,107.55,107.84,107.54,107.62,307
20140601|2014-05-06 10:30,6,107.58,107.75,107.38,107.4,160
20140601|2014-05-06 11:00,6,107.35,107.6,107.35,107.37,132
20140601|2014-05-06 11:30,6,107.37,107.39,107.28,107.32,122
20140601|2014-05-06 12:00,6,107.33,107.47,107.26,107.43,48
20140601|2014-05-06 12:30,6,107.53,107.56,107.28,107.31,87
20140601|2014-05-06 13:00,6,107.37,107.37,107.03,107.03,63
20140601|2014-05-06 13:30,6,107.01,107.08,107.01,107.04,14
20140601|2014-05-06 14:00,6,107.1,107.16,107.07,107.07,13
20140601|2014-05-06 14:30,6,107.06,107.06,107,107,14
20140601|2014-05-06 15:00,6,106.99,107.01,106.98,107.01,13
20140601|2014-05-06 15:30,6,107.03,107.03,107,107.02,12
20140601|2014-05-06 16:00,6,107.09,107.09,107.09,107.09,1
20140601|2014-05-06 19:30,7,107.21,107.21,107.21,107.21,1
20140601|2014-05-06 20:30,7,107.31,107.31,107.31,107.31,1
20140601|2014-05-06 22:00,7,107.26,107.26,107.26,107.26,1
20140601|2014-05-06 22:30,7,107.38,107.38,107.38,107.38,7
20140601|2014-05-06 23:00,7,107.3,107.3,107.3,107.3,1
20140601|2014-05-07 00:30,7,107.29,107.31,107.25,107.31,3
20140601|2014-05-07 01:00,7,107.32,107.32,107.32,107.32,1
20140601|2014-05-07 01:30,7,107.37,107.37,107.37,107.37,2
20140601|2014-05-07 02:00,7,107.26,107.34,107.26,107.34,2
20140601|2014-05-07 02:30,7,107.31,107.31,107.24,107.24,20
20140601|2014-05-07 03:00,7,107.47,107.51,107.37,107.5,59
20140601|2014-05-07 03:30,7,107.36,107.36,107.31,107.32,55
20140601|2014-05-07 04:00,7,107.36,107.36,107.23,107.25,20
20140601|2014-05-07 04:30,7,107.28,107.28,107.19,107.28,42
20140601|2014-05-07 05:00,7,107.29,107.39,107.29,107.34,19
20140601|2014-05-07 05:30,7,107.37,107.4,107.31,107.36,18
20140601|2014-05-07 06:00,7,107.35,107.35,107.35,107.35,2
20140601|2014-05-07 06:30,7,107.32,107.32,107.25,107.32,10
20140601|2014-05-07 07:00,7,107.27,107.31,107.21,107.28,60
20140601|2014-05-07 07:30,7,107.24,107.31,107.12,107.29,52
20140601|2014-05-07 08:00,7,107.37,107.56,107.32,107.48,82
20140601|2014-05-07 08:30,7,107.52,107.56,107.3,107.32,42
20140601|2014-05-07 09:00,7,107.31,107.31,106.98,107.22,315
20140601|2014-05-07 09:30,7,107.24,107.56,107.23,107.46,326
20140601|2014-05-07 10:00,7,107.51,107.59,107.36,107.58,164
20140601|2014-05-07 10:30,7,107.61,107.92,107.48,107.76,227
20140601|2014-05-07 11:00,7,107.79,107.89,107.71,107.77,101
20140601|2014-05-07 11:30,7,107.8,107.86,107.73,107.83,62
20140601|2014-05-07 12:00,7,107.83,107.83,107.64,107.72,76
20140601|2014-05-07 12:30,7,107.7,107.93,107.68,107.93,148
20140601|2014-05-07 13:00,7,107.95,108.16,107.94,108.15,136
20140601|2014-05-07 13:30,7,108.13,108.2,108.1,108.2,117
20140601|2014-05-07 14:00,7,108.21,108.22,108.14,108.14,60
20140601|2014-05-07 14:30,7,108.22,108.22,108.18,108.18,27
20140601|2014-05-07 15:00,7,108.16,108.16,108.12,108.12,16
20140601|2014-05-07 16:00,7,108.08,108.08,108.08,108.08,1
20140601|2014-05-07 20:00,8,108.01,108.01,108.01,108.01,1
20140601|2014-05-07 21:30,8,108.05,108.05,108.05,108.05,2
20140601|2014-05-08 00:00,8,107.98,107.98,107.98,107.98,1
20140601|2014-05-08 01:00,8,107.95,107.95,107.95,107.95,1
20140601|2014-05-08 02:00,8,107.9,107.9,107.85,107.85,33
20140601|2014-05-08 02:30,8,107.9,107.9,107.79,107.79,12
20140601|2014-05-08 03:00,8,107.78,107.79,107.65,107.65,43
20140601|2014-05-08 03:30,8,107.65,107.8,107.65,107.79,52
20140601|2014-05-08 04:00,8,107.68,107.68,107.56,107.58,36
20140601|2014-05-08 04:30,8,107.58,107.6,107.55,107.57,24
20140601|2014-05-08 05:00,8,107.61,107.76,107.61,107.68,12
20140601|2014-05-08 05:30,8,107.74,107.77,107.64,107.68,30
20140601|2014-05-08 06:00,8,107.67,107.81,107.67,107.8,30
20140601|2014-05-08 06:30,8,107.81,107.82,107.72,107.75,11
20140601|2014-05-08 07:00,8,107.7,107.72,107.65,107.65,53
20140601|2014-05-08 07:30,8,107.79,107.8,107.64,107.64,50
20140601|2014-05-08 08:00,8,107.57,107.63,107.38,107.53,177
20140601|2014-05-08 08:30,8,107.55,107.7,107.52,107.66,241
20140601|2014-05-08 09:00,8,107.72,107.91,107.72,107.79,221
20140601|2014-05-08 09:30,8,107.77,107.81,107.56,107.65,200
20140601|2014-05-08 10:00,8,107.67,107.75,107.52,107.65,155
20140601|2014-05-08 10:30,8,107.7,107.82,107.69,107.82,92
20140601|2014-05-08 11:00,8,107.85,108.14,107.83,107.94,277
20140601|2014-05-08 11:30,8,107.95,108.05,107.95,107.97,77
20140601|2014-05-08 12:00,8,107.98,108.04,107.88,107.88,92
20140601|2014-05-08 12:30,8,107.87,107.9,107.77,107.78,46
20140601|2014-05-08 13:00,8,107.79,108.08,107.72,108.04,183
20140601|2014-05-08 13:30,8,108.01,108.1,108,108.08,22
20140601|2014-05-08 14:00,8,108.06,108.06,107.96,108.01,7
20140601|2014-05-08 14:30,8,108.03,108.03,107.98,108.02,11
20140601|2014-05-08 15:00,8,108,108.02,107.98,107.98,18
20140601|2014-05-08 15:30,8,108.01,108.01,108.01,108.01,1
20140601|2014-05-08 16:00,8,108,108,107.99,107.99,2
20140601|2014-05-08 20:30,9,108.15,108.15,108.06,108.06,6
20140601|2014-05-08 22:00,9,108.06,108.06,108.06,108.06,1
20140601|2014-05-08 23:30,9,108.03,108.03,108.03,108.03,1
20140601|2014-05-09 00:30,9,108.11,108.22,108.09,108.22,69
20140601|2014-05-09 01:00,9,108.23,108.41,108.22,108.41,25
20140601|2014-05-09 01:30,9,108.38,108.44,108.33,108.34,19
20140601|2014-05-09 02:00,9,108.36,108.82,108.26,108.78,162
20140601|2014-05-09 02:30,9,108.75,108.78,108.59,108.65,26
20140601|2014-05-09 03:00,9,108.82,109.01,108.78,108.79,142
20140601|2014-05-09 03:30,9,108.78,108.82,108.71,108.74,71
20140601|2014-05-09 04:00,9,108.77,108.95,108.77,108.87,16
20140601|2014-05-09 04:30,9,108.78,108.78,108.7,108.75,12
20140601|2014-05-09 05:00,9,108.68,108.68,108.56,108.62,35
20140601|2014-05-09 05:30,9,108.56,108.59,108.54,108.59,10
20140601|2014-05-09 06:00,9,108.61,108.68,108.58,108.58,98
20140601|2014-05-09 06:30,9,108.55,108.69,108.54,108.69,41
20140601|2014-05-09 07:00,9,108.59,108.59,108.51,108.51,11
20140601|2014-05-09 07:30,9,108.51,108.63,108.47,108.6,32
20140601|2014-05-09 08:00,9,108.55,108.67,108.49,108.6,163
20140601|2014-05-09 08:30,9,108.54,108.54,108.26,108.28,175
20140601|2014-05-09 09:00,9,108.27,108.38,108.14,108.23,82
20140601|2014-05-09 09:30,9,108.19,108.34,108.19,108.25,105
20140601|2014-05-09 10:00,9,108.25,108.27,107.9,108.02,187
20140601|2014-05-09 10:30,9,108.05,108.13,107.9,108.13,69
20140601|2014-05-09 11:00,9,108.14,108.16,107.64,107.73,238
20140601|2014-05-09 11:30,9,107.73,108.04,107.73,107.87,158
20140601|2014-05-09 12:00,9,107.87,108.07,107.83,108.05,51
20140601|2014-05-09 12:30,9,108.05,108.05,107.93,107.96,104
20140601|2014-05-09 13:00,9,107.97,107.97,107.71,107.88,150
20140601|2014-05-09 13:30,9,107.89,107.91,107.89,107.9,5
20140601|2014-05-09 14:00,9,107.91,107.95,107.91,107.91,19
20140601|2014-05-09 14:30,9,107.94,107.94,107.89,107.92,15
20140601|2014-05-09 15:00,9,107.96,107.97,107.95,107.97,11
20140601|2014-05-09 15:30,9,107.95,107.95,107.94,107.94,5
20140601|2014-05-11 20:00,12,108.3,108.33,108.3,108.33,3
20140601|2014-05-11 22:00,12,108.21,108.21,108.21,108.21,1
20140601|2014-05-11 23:00,12,108.18,108.18,108.18,108.18,2
20140601|2014-05-11 23:30,12,108.2,108.2,108.2,108.2,2
20140601|2014-05-12 00:00,12,108.18,108.24,108.18,108.24,10
20140601|2014-05-12 01:30,12,108.13,108.26,108.13,108.26,3
20140601|2014-05-12 02:00,12,108.26,108.44,108.26,108.33,63
20140601|2014-05-12 02:30,12,108.15,108.19,108.11,108.19,10
20140601|2014-05-12 03:00,12,108.33,108.41,108.29,108.34,22
20140601|2014-05-12 03:30,12,108.35,108.43,108.35,108.43,69
20140601|2014-05-12 04:00,12,108.34,108.37,108.34,108.37,5
20140601|2014-05-12 04:30,12,108.4,108.43,108.4,108.41,10
20140601|2014-05-12 05:00,12,108.38,108.71,108.38,108.64,75
20140601|2014-05-12 05:30,12,108.65,108.73,108.63,108.63,10
20140601|2014-05-12 06:00,12,108.67,108.69,108.67,108.69,18
20140601|2014-05-12 06:30,12,108.62,108.7,108.47,108.65,41
20140601|2014-05-12 07:00,12,108.5,108.56,108.5,108.55,14
20140601|2014-05-12 07:30,12,108.59,108.65,108.53,108.53,10
20140601|2014-05-12 08:00,12,108.57,108.72,108.48,108.48,131
20140601|2014-05-12 08:30,12,108.49,108.5,108.09,108.09,397
20140601|2014-05-12 09:00,12,108.1,108.39,108.1,108.31,103
20140601|2014-05-12 09:30,12,108.35,108.46,108.25,108.37,97
20140601|2014-05-12 10:00,12,108.35,108.59,108.22,108.25,221
20140601|2014-05-12 10:30,12,108.27,108.33,108.24,108.32,119
20140601|2014-05-12 11:00,12,108.34,108.35,108.25,108.29,54
20140601|2014-05-12 11:30,12,108.27,108.31,108.23,108.26,42
20140601|2014-05-12 12:00,12,108.25,108.4,108.25,108.32,112
20140601|2014-05-12 12:30,12,108.33,108.42,108.33,108.41,35
20140601|2014-05-12 13:00,12,108.38,108.43,108.26,108.38,102
20140601|2014-05-12 13:30,12,108.35,108.44,108.35,108.43,59
20140601|2014-05-12 14:00,12,108.43,108.45,108.41,108.45,16
20140601|2014-05-12 14:30,12,108.45,108.46,108.43,108.46,15
20140601|2014-05-12 15:00,12,108.47,108.47,108.43,108.43,2
20140601|2014-05-12 15:30,12,108.4,108.4,108.4,108.4,1
20140601|2014-05-12 21:30,13,108.51,108.51,108.51,108.51,2
20140601|2014-05-12 22:30,13,108.5,108.5,108.5,108.5,1
20140601|2014-05-13 00:30,13,108.44,108.44,108.44,108.44,1
20140601|2014-05-13 01:00,13,108.41,108.41,108.41,108.41,3
20140601|2014-05-13 01:30,13,108.36,108.37,108.36,108.37,3
20140601|2014-05-13 02:00,13,108.33,108.33,108.27,108.3,7
20140601|2014-05-13 02:30,13,108.33,108.33,108.21,108.22,7
20140601|2014-05-13 03:00,13,108.21,108.21,108.04,108.04,15
20140601|2014-05-13 03:30,13,108.07,108.27,108.07,108.27,49
20140601|2014-05-13 04:00,13,108.28,108.28,108.26,108.26,7
20140601|2014-05-13 04:30,13,108.38,108.89,108.36,108.81,104
20140601|2014-05-13 05:00,13,108.8,108.82,108.68,108.79,44
20140601|2014-05-13 05:30,13,108.72,108.75,108.7,108.75,11
20140601|2014-05-13 06:00,13,108.77,108.77,108.75,108.75,32
20140601|2014-05-13 06:30,13,108.73,108.73,108.64,108.67,54
20140601|2014-05-13 07:00,13,108.68,108.68,108.58,108.63,29
20140601|2014-05-13 07:30,13,108.64,108.74,108.59,108.71,25
20140601|2014-05-13 08:00,13,108.71,108.82,108.61,108.66,105
20140601|2014-05-13 08:30,13,108.65,108.65,108.35,108.52,302
20140601|2014-05-13 09:00,13,108.5,108.77,108.47,108.68,133
20140601|2014-05-13 09:30,13,108.62,108.8,108.62,108.75,55
20140601|2014-05-13 10:00,13,108.78,108.8,108.58,108.79,158
20140601|2014-05-13 10:30,13,108.8,108.85,108.68,108.82,127
20140601|2014-05-13 11:00,13,108.81,108.81,108.71,108.81,64
20140601|2014-05-13 11:30,13,108.78,108.81,108.72,108.81,183
20140601|2014-05-13 12:00,13,108.8,108.89,108.79,108.79,86
20140601|2014-05-13 12:30,13,108.79,108.86,108.76,108.83,32
20140601|2014-05-13 13:00,13,108.86,109.33,108.86,109.31,341
20140601|2014-05-13 13:30,13,109.27,109.33,109.23,109.26,174
20140601|2014-05-13 14:00,13,109.26,109.32,109.24,109.32,20
20140601|2014-05-13 14:30,13,109.31,109.34,109.31,109.34,3
20140601|2014-05-13 15:00,13,109.32,109.35,109.32,109.35,2
20140601|2014-05-13 15:30,13,109.35,109.35,109.35,109.35,3
20140601|2014-05-13 20:00,14,109.44,109.44,109.44,109.44,3
20140601|2014-05-13 20:30,14,109.5,109.5,109.5,109.5,1
20140601|2014-05-13 21:00,14,109.41,109.41,109.41,109.41,1
20140601|2014-05-13 22:00,14,109.34,109.37,109.34,109.37,11
20140601|2014-05-13 22:30,14,109.38,109.38,109.36,109.38,5
20140601|2014-05-14 00:00,14,109.42,109.42,109.42,109.42,2
20140601|2014-05-14 00:30,14,109.38,109.48,109.38,109.48,3
20140601|2014-05-14 01:00,14,109.52,109.52,109.51,109.51,3
20140601|2014-05-14 01:30,14,109.51,109.51,109.51,109.51,2
20140601|2014-05-14 02:00,14,109.5,109.52,109.42,109.52,4
20140601|2014-05-14 02:30,14,109.54,109.64,109.52,109.61,23
20140601|2014-05-14 03:00,14,109.64,109.78,109.64,109.71,29
20140601|2014-05-14 03:30,14,109.8,109.8,109.67,109.7,112
20140601|2014-05-14 04:00,14,109.67,109.67,109.67,109.67,1
20140601|2014-05-14 04:30,14,109.57,109.65,109.57,109.65,41
20140601|2014-05-14 05:00,14,109.64,109.67,109.56,109.63,29
20140601|2014-05-14 05:30,14,109.62,109.62,109.58,109.58,9
20140601|2014-05-14 06:00,14,109.52,109.65,109.52,109.65,35
20140601|2014-05-14 06:30,14,109.7,109.73,109.65,109.73,35
20140601|2014-05-14 07:00,14,109.72,109.82,109.72,109.78,13
20140601|2014-05-14 07:30,14,109.74,109.85,109.71,109.79,18
20140601|2014-05-14 08:00,14,109.77,109.82,109.7,109.77,120
20140601|2014-05-14 08:30,14,109.76,109.81,109.75,109.76,23
20140601|2014-05-14 09:00,14,109.72,109.79,109.67,109.71,39
20140601|2014-05-14 09:30,14,109.71,110.02,109.6,110.02,208
20140601|2014-05-14 10:00,14,109.94,110.05,109.81,110.05,86
20140601|2014-05-14 10:30,14,110.01,110.01,109.87,109.87,5
20140601|2014-05-14 11:00,14,109.92,110.15,109.92,110.14,51
20140601|2014-05-14 11:30,14,110.15,110.23,110.14,110.14,84
20140601|2014-05-14 12:00,14,110.18,110.18,110.05,110.08,97
20140601|2014-05-14 12:30,14,110.16,110.2,110.12,110.15,70
20140601|2014-05-14 13:00,14,110.14,110.33,110.14,110.26,18
20140601|2014-05-14 13:30,14,110.19,110.19,110.19,110.19,3
20140601|2014-05-14 14:00,14,110.12,110.23,110.09,110.2,56
20140601|2014-05-14 14:30,14,110.18,110.18,110.18,110.18,1
20140601|2014-05-14 15:00,14,110.1,110.1,110.1,110.1,1
20140601|2014-05-14 15:30,14,110.17,110.17,110.14,110.14,4
20140601|2014-05-14 23:30,15,110.15,110.15,110.15,110.15,1
20140601|2014-05-15 01:00,15,109.9,109.9,109.9,109.9,2
20140601|2014-05-15 02:00,15,109.84,109.84,109.8,109.8,6
20140601|2014-05-15 03:30,15,109.98,109.99,109.98,109.99,2
20140601|2014-05-15 04:00,15,109.97,110.32,109.96,110.32,7
20140601|2014-05-15 04:30,15,110.35,110.35,110.25,110.25,6
20140601|2014-05-15 07:30,15,110.59,110.59,110.48,110.48,2
20140601|2014-05-15 08:00,15,110.47,110.47,110.35,110.4,28
20140601|2014-05-15 08:30,15,110.27,110.27,110.27,110.27,1
20140601|2014-05-15 09:00,15,110.31,110.31,110.29,110.3,11
20140601|2014-05-15 09:30,15,110.34,110.41,110.34,110.41,3
20140601|2014-05-15 10:00,15,110.29,110.35,110.29,110.35,3
20140701|2013-03-01 10:30,1,101.1,101.1,101.1,101.1,1
20140701|2013-07-05 09:00,5,100.38,100.38,100.38,100.38,1
20140701|2013-10-09 09:00,9,104,104,104,104,1
20140701|2013-10-22 13:00,22,105.91,105.91,105.91,105.91,1
20140701|2013-11-05 10:00,5,103.39,103.39,103.39,103.39,5
20140701|2013-11-13 08:00,13,104.6,104.6,104.6,104.6,1
20140701|2013-11-18 06:30,18,105.75,105.75,105.75,105.75,4
20140701|2013-11-21 09:00,21,105.95,105.95,105.95,105.95,1
20140701|2013-11-21 13:00,21,107.51,107.51,107.5,107.5,2
20140701|2013-11-21 13:30,21,107.49,107.49,107.49,107.49,1
20140701|2013-12-03 09:30,3,110.42,110.42,110.42,110.42,1
20140701|2013-12-03 13:00,3,110.34,110.34,110.34,110.34,1
20140701|2013-12-05 09:00,5,109.32,109.32,109.32,109.32,1
20140701|2013-12-05 14:30,5,109.08,109.08,109.08,109.08,1
20140701|2013-12-06 11:00,6,109.3,109.3,109.3,109.3,1
20140701|2013-12-09 07:00,9,109.24,109.24,109.24,109.24,1
20140701|2013-12-10 02:30,10,108.4,108.4,108.4,108.4,1
20140701|2013-12-11 15:00,11,108.52,108.52,108.52,108.52,1
20140701|2013-12-18 04:30,18,106.97,106.97,106.97,106.97,1
20140701|2013-12-27 09:30,27,110.58,110.58,110.58,110.58,1
20140701|2014-01-06 05:00,6,106.11,106.11,106.11,106.11,1
20140701|2014-01-09 08:00,9,106.11,106.11,106.11,106.11,1
20140701|2014-01-13 12:30,13,104.89,104.89,104.89,104.89,1
20140701|2014-01-14 10:00,14,104.19,104.19,104.19,104.19,1
20140701|2014-01-17 03:30,17,104.44,104.44,104.44,104.44,1
20140701|2014-01-21 03:30,21,105.19,105.19,105.19,105.19,1
20140701|2014-01-21 13:00,21,105.14,105.17,105.14,105.17,2
20140701|2014-01-21 14:30,21,104.95,104.95,104.95,104.95,1
20140701|2014-01-22 08:30,22,105.48,105.48,105.48,105.48,1
20140701|2014-01-22 13:00,22,105.86,105.86,105.86,105.86,1
20140701|2014-01-23 09:30,23,105.77,105.77,105.77,105.77,1
20140701|2014-01-24 11:00,24,105.5,105.5,105.5,105.5,2
20140701|2014-01-24 11:30,24,105.73,105.73,105.73,105.73,1
20140701|2014-01-24 12:00,24,105.89,105.89,105.89,105.89,1
20140701|2014-01-24 12:30,24,105.88,105.88,105.88,105.88,1
20140701|2014-01-24 13:00,24,105.94,105.97,105.82,105.97,10
20140701|2014-01-28 09:30,28,105.87,105.87,105.87,105.87,1
20140701|2014-01-28 10:00,28,105.85,105.85,105.85,105.85,2
20140701|2014-01-29 10:00,29,105.94,105.94,105.94,105.94,1
20140701|2014-01-30 05:30,30,106.1,106.1,106.1,106.1,2
20140701|2014-02-03 02:00,3,104.44,104.44,104.44,104.44,1
20140701|2014-02-03 11:30,3,104.18,104.18,104.18,104.18,1
20140701|2014-02-04 08:00,4,104.08,104.08,104.08,104.08,1
20140701|2014-02-04 13:00,4,103.87,103.87,103.87,103.87,1
20140701|2014-02-04 14:00,4,104.12,104.14,104.12,104.14,2
20140701|2014-02-07 02:00,7,105.42,105.42,105.42,105.42,1
20140701|2014-02-07 09:30,7,106.37,106.37,106.37,106.37,1
20140701|2014-02-07 12:00,7,107.01,107.01,107.01,107.01,1
20140701|2014-02-11 13:00,11,107.04,107.05,107.04,107.05,2
20140701|2014-02-12 08:00,12,107.75,107.76,107.75,107.76,3
20140701|2014-02-13 10:30,13,107.44,107.5,107.44,107.5,25
20140701|2014-02-13 11:30,13,107.38,107.38,107.38,107.38,1
20140701|2014-02-14 08:00,14,107.37,107.37,107.37,107.37,2
20140701|2014-02-14 08:30,14,107.1,107.1,107.08,107.08,2
20140701|2014-02-14 09:30,14,107.29,107.29,107.29,107.29,1
20140701|2014-02-14 10:30,14,107.27,107.27,107.27,107.27,1
20140701|2014-02-14 12:00,14,107.67,107.67,107.67,107.67,7
20140701|2014-02-18 13:30,18,109.43,109.43,109.43,109.43,2
20140701|2014-02-21 09:00,21,109.22,109.22,109.22,109.22,1
20140701|2014-02-25 03:00,25,108.85,108.85,108.83,108.83,4
20140701|2014-02-25 13:00,25,108.34,108.34,108.34,108.34,1
20140701|2014-02-26 02:00,26,108.2,108.2,108.2,108.2,6
20140701|2014-02-27 10:30,27,107.61,107.61,107.61,107.61,2
20140701|2014-02-28 13:00,28,107.95,107.95,107.95,107.95,2
20140701|2014-03-03 01:30,3,110.07,110.07,110.07,110.07,20
20140701|2014-03-03 02:30,3,109.5,109.5,109.5,109.5,11
20140701|2014-03-03 08:30,3,110.15,110.15,110,110.01,23
20140701|2014-03-03 12:00,3,109.48,109.48,109.48,109.48,1
20140701|2014-03-04 06:00,4,108.49,108.49,108.49,108.49,11
20140701|2014-03-05 13:00,5,106.65,106.65,106.65,106.65,1
20140701|2014-03-07 13:00,7,107.55,107.75,107.55,107.75,3
20140701|2014-03-10 10:00,10,106.66,106.66,106.66,106.66,1
20140701|2014-03-11 09:00,11,106.85,106.85,106.85,106.85,11
20140701|2014-03-11 11:30,11,106.77,106.77,106.77,106.77,1
20140701|2014-03-11 12:00,11,106.8,106.8,106.8,106.8,1
20140701|2014-03-11 13:30,11,106.96,106.96,106.95,106.95,5
20140701|2014-03-11 15:00,11,106.95,107,106.95,106.99,6
20140701|2014-03-11 15:30,11,106.97,107,106.86,106.88,15
20140701|2014-03-12 11:30,12,106.44,106.44,106.44,106.44,1
20140701|2014-03-13 06:30,13,106.92,106.92,106.92,106.92,1
20140701|2014-03-13 07:30,13,106.48,106.48,106.47,106.47,2
20140701|2014-03-13 08:00,13,106.51,106.6,106.51,106.6,5
20140701|2014-03-13 11:00,13,106.4,106.4,106.23,106.23,40
20140701|2014-03-13 11:30,13,106.21,106.21,106.21,106.21,7
20140701|2014-03-13 12:00,13,106.16,106.17,106.15,106.17,6
20140701|2014-03-13 13:00,13,106.13,106.33,106.13,106.33,2
20140701|2014-03-14 03:00,14,106.64,106.73,106.63,106.65,8
20140701|2014-03-14 03:30,14,106.49,106.49,106.33,106.33,7
20140701|2014-03-14 04:00,14,106.39,106.39,106.39,106.39,1
20140701|2014-03-14 04:30,14,106.42,106.42,106.42,106.42,1
20140701|2014-03-14 06:30,14,106.62,106.62,106.58,106.58,5
20140701|2014-03-14 08:30,14,106.65,106.65,106.65,106.65,1
20140701|2014-03-14 09:00,14,106.88,107.39,106.88,107.3,19
20140701|2014-03-14 09:30,14,107.32,107.36,107.18,107.2,4
20140701|2014-03-14 10:00,14,107.3,107.51,107.3,107.51,4
20140701|2014-03-14 10:30,14,107.32,107.32,107.18,107.18,2
20140701|2014-03-14 11:00,14,107.36,107.45,107.36,107.45,14
20140701|2014-03-14 11:30,14,107.5,107.52,107.5,107.51,4
20140701|2014-03-14 12:30,14,107.59,107.66,107.59,107.66,2
20140701|2014-03-14 13:00,14,107.58,107.58,107.53,107.53,3
20140701|2014-03-17 03:00,17,107.18,107.18,107.14,107.14,4
20140701|2014-03-17 03:30,17,107.14,107.14,106.93,106.95,7
20140701|2014-03-17 04:00,17,106.98,107,106.96,107,27
20140701|2014-03-17 04:30,17,107.15,107.15,107.11,107.11,3
20140701|2014-03-17 05:30,17,107.1,107.11,107,107,6
20140701|2014-03-17 06:00,17,106.99,106.99,106.97,106.97,3
20140701|2014-03-17 09:00,17,106.68,106.68,106.68,106.68,1
20140701|2014-03-17 09:30,17,106.37,106.37,106.31,106.33,5
20140701|2014-03-17 10:00,17,106.09,106.11,105.79,105.79,6
20140701|2014-03-17 10:30,17,105.8,106.02,105.8,105.95,6
20140701|2014-03-17 11:00,17,105.93,105.93,105.93,105.93,1
20140701|2014-03-17 12:00,17,106.06,106.06,105.98,105.98,2
20140701|2014-03-17 12:30,17,105.9,106.06,105.9,106.06,14
20140701|2014-03-17 13:00,17,105.78,105.78,105.64,105.64,2
20140701|2014-03-18 03:00,18,105.99,105.99,105.99,105.99,1
20140701|2014-03-18 03:30,18,105.93,105.96,105.88,105.9,16
20140701|2014-03-18 04:00,18,105.87,105.87,105.75,105.78,4
20140701|2014-03-18 04:30,18,105.81,105.81,105.76,105.76,4
20140701|2014-03-18 05:00,18,105.91,105.97,105.85,105.86,7
20140701|2014-03-18 05:30,18,105.92,105.92,105.77,105.77,2
20140701|2014-03-18 06:00,18,105.8,105.85,105.8,105.84,12
20140701|2014-03-18 06:30,18,105.93,105.93,105.88,105.88,2
20140701|2014-03-18 08:00,18,105.63,105.63,105.37,105.37,5
20140701|2014-03-18 08:30,18,105.49,105.59,105.49,105.59,3
20140701|2014-03-18 09:00,18,105.66,105.66,105.66,105.66,1
20140701|2014-03-18 10:00,18,105.85,105.86,105.78,105.78,6
20140701|2014-03-18 11:30,18,106.05,106.05,106.05,106.05,1
20140701|2014-03-18 22:00,19,106.13,106.13,106.13,106.13,1
20140701|2014-03-19 03:00,19,106,106,105.86,105.86,3
20140701|2014-03-19 03:30,19,105.73,105.8,105.73,105.8,3
20140701|2014-03-19 04:00,19,105.73,105.73,105.73,105.73,1
20140701|2014-03-19 04:30,19,105.71,105.75,105.7,105.7,7
20140701|2014-03-19 05:00,19,105.65,105.65,105.65,105.65,1
20140701|2014-03-19 06:00,19,105.67,105.67,105.67,105.67,1
20140701|2014-03-19 07:30,19,105.44,105.44,105.44,105.44,1
20140701|2014-03-19 08:00,19,105.4,105.4,105.4,105.4,4
20140701|2014-03-19 08:30,19,105.5,105.5,105.5,105.5,1
20140701|2014-03-19 12:00,19,105.78,105.78,105.78,105.78,1
20140701|2014-03-19 13:00,19,105.38,105.38,105.38,105.38,1
20140701|2014-03-19 13:30,19,105.49,105.49,105.49,105.49,1
20140701|2014-03-19 22:00,20,105.55,105.55,105.55,105.55,1
20140701|2014-03-20 01:30,20,105.57,105.57,105.57,105.57,1
20140701|2014-03-20 03:00,20,105.51,105.51,105.28,105.28,3
20140701|2014-03-20 03:30,20,105.22,105.26,105.15,105.26,8
20140701|2014-03-20 04:00,20,105.2,105.22,105.14,105.14,4
20140701|2014-03-20 04:30,20,105.27,105.28,105.27,105.28,2
20140701|2014-03-20 05:00,20,105.2,105.2,105.2,105.2,2
20140701|2014-03-20 06:30,20,105.16,105.16,105.16,105.16,1
20140701|2014-03-20 07:00,20,105.18,105.2,105.15,105.15,32
20140701|2014-03-20 07:30,20,105.15,105.15,105.1,105.1,27
20140701|2014-03-20 09:30,20,105.58,105.58,105.58,105.58,1
20140701|2014-03-20 10:30,20,105.19,105.19,105.19,105.19,1
20140701|2014-03-20 11:30,20,105.45,105.99,105.45,105.99,14
20140701|2014-03-20 12:00,20,106.1,106.18,105.84,105.84,6
20140701|2014-03-20 14:30,20,105.74,105.74,105.74,105.74,1
20140701|2014-03-21 03:00,21,105.99,105.99,105.86,105.86,4
20140701|2014-03-21 03:30,21,106,106.04,106,106.04,3
20140701|2014-03-21 04:00,21,106.23,106.23,106.2,106.2,4
20140701|2014-03-21 04:30,21,106.28,106.43,106.26,106.43,11
20140701|2014-03-21 05:00,21,106.3,106.32,106.21,106.21,6
20140701|2014-03-21 06:00,21,106.3,106.3,106.3,106.3,1
20140701|2014-03-21 06:30,21,106.34,106.34,106.34,106.34,1
20140701|2014-03-21 08:30,21,106.8,106.8,106.72,106.73,3
20140701|2014-03-21 09:00,21,106.78,106.78,106.78,106.78,2
20140701|2014-03-21 09:30,21,106.83,106.98,106.83,106.98,11
20140701|2014-03-21 10:00,21,107,107,106.95,106.95,3
20140701|2014-03-21 11:00,21,106.66,106.66,106.66,106.66,1
20140701|2014-03-21 11:30,21,106.81,106.85,106.79,106.85,3
20140701|2014-03-21 12:00,21,106.91,106.91,106.65,106.65,3
20140701|2014-03-21 12:30,21,106.59,106.75,106.53,106.75,9
20140701|2014-03-21 13:00,21,106.54,106.59,106.29,106.29,7
20140701|2014-03-21 13:30,21,106.27,106.34,106.27,106.34,7
20140701|2014-03-21 14:00,21,106.42,106.42,106.37,106.37,4
20140701|2014-03-21 15:00,21,106.27,106.27,106.27,106.27,1
20140701|2014-03-23 20:30,24,106,106,106,106,5
20140701|2014-03-24 03:00,24,106.01,106.02,105.99,105.99,3
20140701|2014-03-24 03:30,24,105.99,106.02,105.99,106.02,4
20140701|2014-03-24 04:00,24,105.98,106.01,105.98,106.01,2
20140701|2014-03-24 04:30,24,106.05,106.15,106.05,106.15,3
20140701|2014-03-24 06:00,24,106.4,106.51,106.39,106.51,5
20140701|2014-03-24 06:30,24,106.54,106.62,106.54,106.62,7
20140701|2014-03-24 08:00,24,106.79,106.9,106.79,106.9,8
20140701|2014-03-24 08:30,24,106.76,106.76,106.76,106.76,1
20140701|2014-03-24 09:00,24,106.66,106.66,106.53,106.53,3
20140701|2014-03-24 09:30,24,106.37,106.37,106.31,106.31,11
20140701|2014-03-24 10:00,24,106.23,106.26,106.16,106.19,5
20140701|2014-03-24 10:30,24,106.33,106.62,106.33,106.62,5
20140701|2014-03-24 12:30,24,106.46,106.47,106.46,106.47,2
20140701|2014-03-24 13:00,24,106.1,106.1,106.1,106.1,10
20140701|2014-03-24 14:00,24,106,106,106,106,5
20140701|2014-03-25 03:00,25,106.29,106.29,106.29,106.29,2
20140701|2014-03-25 03:30,25,106.37,106.52,106.34,106.52,4
20140701|2014-03-25 04:00,25,106.43,106.44,106.43,106.44,2
20140701|2014-03-25 05:00,25,106.56,106.56,106.56,106.56,1
20140701|2014-03-25 06:00,25,106.58,106.75,106.58,106.75,2
20140701|2014-03-25 06:30,25,106.57,106.57,106.57,106.57,1
20140701|2014-03-25 08:00,25,106.69,106.72,106.69,106.72,21
20140701|2014-03-25 08:30,25,106.56,106.56,106.48,106.5,3
20140701|2014-03-25 09:00,25,106.49,106.49,106.49,106.49,3
20140701|2014-03-25 09:30,25,106.38,106.38,106.19,106.19,3
20140701|2014-03-25 10:00,25,106.79,106.89,106.79,106.89,7
20140701|2014-03-25 10:30,25,106.68,106.68,106.68,106.68,1
20140701|2014-03-25 11:00,25,106.69,106.78,106.69,106.78,6
20140701|2014-03-25 11:30,25,106.79,106.79,106.79,106.79,1
20140701|2014-03-25 12:00,25,106.64,106.64,106.54,106.57,5
20140701|2014-03-25 12:30,25,106.56,106.56,106.56,106.56,1
20140701|2014-03-26 03:00,26,106.69,106.69,106.61,106.64,3
20140701|2014-03-26 03:30,26,106.75,106.75,106.75,106.75,2
20140701|2014-03-26 04:00,26,106.66,106.66,106.66,106.66,1
20140701|2014-03-26 04:30,26,106.66,106.66,106.66,106.66,1
20140701|2014-03-26 06:00,26,106.61,106.61,106.61,106.61,1
20140701|2014-03-26 09:30,26,106.66,106.66,106.66,106.66,1
20140701|2014-03-26 11:00,26,106.31,106.32,106.3,106.31,11
20140701|2014-03-26 13:00,26,106.59,106.63,106.58,106.63,5
20140701|2014-03-27 03:00,27,106.57,106.57,106.49,106.49,3
20140701|2014-03-27 03:30,27,106.5,106.5,106.44,106.49,6
20140701|2014-03-27 04:00,27,106.51,106.51,106.46,106.49,4
20140701|2014-03-27 04:30,27,106.62,106.65,106.62,106.65,31
20140701|2014-03-27 05:00,27,106.7,106.7,106.69,106.69,2
20140701|2014-03-27 06:00,27,106.91,106.91,106.91,106.91,1
20140701|2014-03-27 06:30,27,106.97,107.17,106.97,107.12,11
20140701|2014-03-27 07:00,27,107.13,107.13,107.13,107.13,1
20140701|2014-03-27 07:30,27,107.25,107.25,107.25,107.25,1
20140701|2014-03-27 08:00,27,107.36,107.36,107.36,107.36,3
20140701|2014-03-27 09:00,27,107.34,107.34,107.2,107.2,4
20140701|2014-03-27 10:00,27,107.25,107.3,107.25,107.3,3
20140701|2014-03-27 11:30,27,107.26,107.32,107.26,107.32,4
20140701|2014-03-27 12:00,27,107.31,107.31,107.31,107.31,1
20140701|2014-03-27 13:00,27,107.35,107.55,107.35,107.55,3
20140701|2014-03-28 03:00,28,107.45,107.46,107.4,107.46,4
20140701|2014-03-28 03:30,28,107.38,107.47,107.38,107.47,4
20140701|2014-03-28 04:00,28,107.51,107.51,107.51,107.51,1
20140701|2014-03-28 05:00,28,107.56,107.61,107.56,107.61,2
20140701|2014-03-28 05:30,28,107.64,107.67,107.63,107.67,3
20140701|2014-03-28 06:00,28,107.68,107.68,107.68,107.68,1
20140701|2014-03-28 06:30,28,107.59,107.59,107.49,107.49,5
20140701|2014-03-28 07:00,28,107.56,107.56,107.56,107.56,1
20140701|2014-03-28 09:00,28,107.79,107.79,107.7,107.7,4
20140701|2014-03-28 11:30,28,107.43,107.43,107.43,107.43,1
20140701|2014-03-28 12:30,28,107.58,107.63,107.58,107.63,2
20140701|2014-03-28 13:00,28,107.65,107.65,107.65,107.65,1
20140701|2014-03-31 03:00,31,107.47,107.47,107.29,107.29,4
20140701|2014-03-31 03:30,31,107.27,107.4,107.27,107.4,2
20140701|2014-03-31 04:00,31,107.47,107.62,107.47,107.47,3
20140701|2014-03-31 04:30,31,107.5,107.58,107.5,107.52,5
20140701|2014-03-31 05:00,31,107.44,107.44,107.44,107.44,1
20140701|2014-03-31 05:30,31,107.42,107.42,107.37,107.37,2
20140701|2014-03-31 09:00,31,107.91,107.91,107.82,107.82,3
20140701|2014-03-31 09:30,31,107.47,107.47,107.47,107.47,1
20140701|2014-03-31 10:00,31,107.27,107.27,106.79,106.79,10
20140701|2014-03-31 10:30,31,107.18,107.18,107.18,107.18,1
20140701|2014-03-31 11:00,31,107.45,107.45,107.45,107.45,1
20140701|2014-03-31 12:00,31,107.35,107.35,107.35,107.35,1
20140701|2014-04-01 01:00,1,107.17,107.17,107.17,107.17,1
20140701|2014-04-01 03:00,1,107.29,107.32,107.21,107.32,5
20140701|2014-04-01 03:30,1,107.28,107.28,107.13,107.13,2
20140701|2014-04-01 04:00,1,107.26,107.26,107.15,107.17,5
20140701|2014-04-01 04:30,1,107.19,107.19,107.12,107.14,9
20140701|2014-04-01 05:30,1,107.17,107.17,107.14,107.14,3
20140701|2014-04-01 06:00,1,107.16,107.16,107.08,107.08,2
20140701|2014-04-01 06:30,1,107.2,107.22,107.2,107.22,2
20140701|2014-04-01 08:30,1,106.9,106.9,106.9,106.9,1
20140701|2014-04-01 09:30,1,106.67,106.67,106.67,106.67,1
20140701|2014-04-01 10:30,1,106.49,106.49,105.86,105.86,11
20140701|2014-04-01 11:00,1,105.91,105.92,105.91,105.92,3
20140701|2014-04-01 12:30,1,105.57,105.57,105.51,105.51,2
20140701|2014-04-01 13:00,1,105.41,105.41,105.33,105.33,17
20140701|2014-04-01 15:00,1,105.02,105.02,105.02,105.02,1
20140701|2014-04-02 04:30,2,105.2,105.2,105.2,105.2,2
20140701|2014-04-02 05:00,2,104.85,104.85,104.74,104.82,10
20140701|2014-04-02 05:30,2,104.61,104.61,104.34,104.34,10
20140701|2014-04-02 06:00,2,104.2,104.23,104.2,104.23,2
20140701|2014-04-02 07:00,2,104.02,104.04,104.02,104.04,3
20140701|2014-04-02 07:30,2,104.13,104.4,104.12,104.4,7
20140701|2014-04-02 08:00,2,104.51,104.6,104.51,104.58,4
20140701|2014-04-02 09:30,2,104.13,104.13,104.13,104.13,1
20140701|2014-04-02 10:00,2,103.95,103.95,103.95,103.95,1
20140701|2014-04-02 11:00,2,104.49,104.49,104.49,104.49,1
20140701|2014-04-02 13:00,2,104.61,104.61,104.49,104.49,4
20140701|2014-04-02 14:00,2,104.6,104.6,104.6,104.6,1
20140701|2014-04-03 03:00,3,104.27,104.27,104.27,104.27,1
20140701|2014-04-03 03:30,3,104.38,104.48,104.38,104.47,45
20140701|2014-04-03 04:00,3,104.33,104.33,104.33,104.33,6
20140701|2014-04-03 07:00,3,105.03,105.03,105.03,105.03,1
20140701|2014-04-03 07:30,3,104.82,104.82,104.82,104.82,1
20140701|2014-04-03 08:30,3,104.72,104.72,104.7,104.7,3
20140701|2014-04-03 09:00,3,104.74,104.74,104.74,104.74,2
20140701|2014-04-03 10:00,3,104.9,104.9,104.9,104.9,16
20140701|2014-04-03 10:30,3,104.93,105.43,104.93,105.41,20
20140701|2014-04-03 11:30,3,105.46,105.5,105.45,105.45,7
20140701|2014-04-03 12:30,3,105.42,105.42,105.42,105.42,1
20140701|2014-04-03 14:30,3,105.93,105.93,105.93,105.93,1
20140701|2014-04-03 22:00,4,105.84,105.84,105.84,105.84,1
20140701|2014-04-04 02:30,4,106.25,106.25,106.25,106.25,1
20140701|2014-04-04 08:00,4,106.5,106.5,106.35,106.38,8
20140701|2014-04-04 09:30,4,106.49,106.6,106.49,106.6,2
20140701|2014-04-04 10:30,4,106.5,106.5,106.5,106.5,3
20140701|2014-04-04 13:30,4,106.36,106.36,106.36,106.36,1
20140701|2014-04-07 00:00,7,105.64,105.64,105.54,105.54,8
20140701|2014-04-07 02:00,7,105.57,105.57,105.57,105.57,1
20140701|2014-04-07 06:30,7,105.36,105.36,105.36,105.36,1
20140701|2014-04-07 07:00,7,105.23,105.24,105.23,105.24,3
20140701|2014-04-07 07:30,7,105.55,105.55,105.55,105.55,1
20140701|2014-04-07 08:30,7,106,106,106,106,1
20140701|2014-04-07 09:00,7,106.16,106.16,106.16,106.16,1
20140701|2014-04-07 09:30,7,105.99,105.99,105.78,105.78,4
20140701|2014-04-07 10:30,7,105.51,105.51,105.51,105.51,1
20140701|2014-04-07 13:30,7,105.66,105.66,105.66,105.66,1
20140701|2014-04-08 02:30,8,106.08,106.09,106.08,106.09,2
20140701|2014-04-08 06:30,8,106.26,106.26,106.26,106.26,1
20140701|2014-04-08 07:30,8,106.2,106.2,106.2,106.2,1
20140701|2014-04-08 08:00,8,106.31,106.35,106.31,106.32,8
20140701|2014-04-08 09:30,8,105.83,105.83,105.73,105.73,3
20140701|2014-04-08 11:00,8,106.46,106.46,106.46,106.46,1
20140701|2014-04-08 11:30,8,106.49,107,106.45,106.88,24
20140701|2014-04-08 12:00,8,106.89,106.89,106.89,106.89,1
20140701|2014-04-08 12:30,8,107.09,107.26,107.08,107.26,9
20140701|2014-04-08 13:00,8,107.38,107.38,107.38,107.38,1
20140701|2014-04-08 13:30,8,107.58,107.58,107.58,107.58,1
20140701|2014-04-09 00:30,9,107.28,107.28,107.28,107.28,1
20140701|2014-04-09 06:00,9,107.7,107.7,107.7,107.7,1
20140701|2014-04-09 08:00,9,107.49,107.49,107.49,107.49,1
20140701|2014-04-09 08:30,9,107.54,107.61,107.54,107.61,5
20140701|2014-04-09 09:30,9,107.8,107.8,107.48,107.61,27
20140701|2014-04-09 10:00,9,107.43,107.55,107.43,107.55,6
20140701|2014-04-09 10:30,9,107.73,107.73,107.73,107.73,1
20140701|2014-04-09 11:00,9,107.64,107.78,107.64,107.78,2
20140701|2014-04-09 12:00,9,107.64,107.64,107.64,107.64,1
20140701|2014-04-09 12:30,9,107.66,107.66,107.66,107.66,1
20140701|2014-04-09 21:00,10,107.44,107.44,107.44,107.44,1
20140701|2014-04-09 21:30,10,107.32,107.32,107.32,107.32,3
20140701|2014-04-10 02:00,10,107.48,107.48,107.48,107.48,1
20140701|2014-04-10 03:00,10,107.55,107.55,107.55,107.55,1
20140701|2014-04-10 03:30,10,107.63,107.63,107.63,107.63,2
20140701|2014-04-10 04:30,10,107.39,107.44,107.39,107.44,2
20140701|2014-04-10 05:00,10,107.42,107.42,107.41,107.41,2
20140701|2014-04-10 06:30,10,107.33,107.36,107.33,107.34,7
20140701|2014-04-10 07:00,10,107.34,107.34,107.33,107.33,2
20140701|2014-04-10 07:30,10,107.36,107.38,107.26,107.38,9
20140701|2014-04-10 08:00,10,107.4,107.41,107.4,107.41,5
20140701|2014-04-10 09:00,10,107.57,107.57,107.56,107.56,6
20140701|2014-04-10 09:30,10,107.63,107.63,107.54,107.54,12
20140701|2014-04-10 10:00,10,107.55,107.55,107.14,107.33,20
20140701|2014-04-10 10:30,10,107.39,107.4,107.32,107.32,8
20140701|2014-04-10 12:00,10,107.43,107.43,107.43,107.43,1
20140701|2014-04-10 13:00,10,107.44,107.48,107.4,107.44,7
20140701|2014-04-10 13:30,10,107.41,107.41,107.41,107.41,3
20140701|2014-04-10 22:30,11,107.17,107.17,107.17,107.17,1
20140701|2014-04-10 23:30,11,107.13,107.13,107.12,107.12,2
20140701|2014-04-11 03:00,11,107,107.08,107,107.08,6
20140701|2014-04-11 03:30,11,107.05,107.13,107.05,107.09,8
20140701|2014-04-11 04:00,11,107.16,107.16,107.16,107.16,1
20140701|2014-04-11 04:30,11,107.1,107.11,107.1,107.11,3
20140701|2014-04-11 07:30,11,107.27,107.27,107.27,107.27,1
20140701|2014-04-11 08:00,11,107.26,107.36,107.23,107.27,9
20140701|2014-04-11 08:30,11,107.24,107.51,107.24,107.51,7
20140701|2014-04-11 09:00,11,107.53,107.74,107.53,107.53,10
20140701|2014-04-11 10:00,11,107.59,107.64,107.58,107.64,6
20140701|2014-04-11 12:00,11,107.6,107.6,107.56,107.56,3
20140701|2014-04-11 13:00,11,107.3,107.3,107.3,107.3,1
20140701|2014-04-11 13:30,11,107.22,107.23,107.22,107.23,2
20140701|2014-04-14 01:00,14,107.68,107.68,107.68,107.68,1
20140701|2014-04-14 02:30,14,108.11,108.11,108.11,108.11,1
20140701|2014-04-14 03:00,14,108.02,108.19,108.01,108.01,3
20140701|2014-04-14 04:00,14,107.81,107.81,107.64,107.64,8
20140701|2014-04-14 04:30,14,107.42,107.47,107.26,107.26,5
20140701|2014-04-14 05:00,14,107.18,107.25,107.18,107.2,6
20140701|2014-04-14 06:00,14,107.4,107.68,107.4,107.68,4
20140701|2014-04-14 07:00,14,107.63,107.63,107.63,107.63,1
20140701|2014-04-14 07:30,14,107.74,107.79,107.74,107.79,5
20140701|2014-04-14 08:00,14,107.85,107.87,107.8,107.84,5
20140701|2014-04-14 08:30,14,107.89,107.89,107.75,107.76,15
20140701|2014-04-14 09:00,14,107.77,107.87,107.76,107.79,23
20140701|2014-04-14 09:30,14,107.84,107.94,107.74,107.74,32
20140701|2014-04-14 10:00,14,107.75,107.92,107.75,107.86,16
20140701|2014-04-14 10:30,14,107.88,108.03,107.87,108,18
20140701|2014-04-14 11:00,14,108.02,108.8,108,108.57,94
20140701|2014-04-14 11:30,14,108.45,108.45,108.45,108.45,1
20140701|2014-04-14 12:30,14,108.65,108.8,108.55,108.73,38
20140701|2014-04-14 13:00,14,108.73,108.77,108.65,108.77,15
20140701|2014-04-14 13:30,14,108.77,108.77,108.77,108.77,2
20140701|2014-04-14 14:30,14,108.62,108.62,108.62,108.62,5
20140701|2014-04-14 21:30,15,108.2,108.21,108.2,108.21,3
20140701|2014-04-14 22:00,15,108.3,108.3,108.3,108.3,2
20140701|2014-04-15 01:30,15,108.58,108.59,108.58,108.58,12
20140701|2014-04-15 02:00,15,108.39,108.54,108.39,108.54,13
20140701|2014-04-15 02:30,15,108.58,108.58,108.42,108.53,17
20140701|2014-04-15 03:00,15,108.54,108.56,108.45,108.45,9
20140701|2014-04-15 03:30,15,108.33,108.33,108.33,108.33,1
20140701|2014-04-15 04:00,15,108.42,108.51,108.42,108.51,2
20140701|2014-04-15 04:30,15,108.53,108.53,108.48,108.48,2
20140701|2014-04-15 05:00,15,108.51,108.51,108.35,108.36,18
20140701|2014-04-15 06:00,15,108.17,108.17,108.17,108.17,1
20140701|2014-04-15 06:30,15,108.19,108.19,108.19,108.19,1
20140701|2014-04-15 07:30,15,108.17,108.17,108.17,108.17,8
20140701|2014-04-15 08:00,15,108.32,108.5,108.32,108.5,26
20140701|2014-04-15 08:30,15,108.31,108.4,108.3,108.39,42
20140701|2014-04-15 09:00,15,108.43,108.47,108.39,108.46,40
20140701|2014-04-15 09:30,15,108.55,108.67,108.5,108.5,38
20140701|2014-04-15 10:00,15,108.61,108.96,108.6,108.85,39
20140701|2014-04-15 10:30,15,108.82,108.9,108.7,108.8,63
20140701|2014-04-15 11:00,15,108.83,108.94,108.81,108.88,20
20140701|2014-04-15 11:30,15,108.85,109.07,108.85,109.01,20
20140701|2014-04-15 12:00,15,109.11,109.24,109.05,109.24,19
20140701|2014-04-15 12:30,15,109.26,109.33,109.12,109.18,43
20140701|2014-04-15 13:00,15,109.15,109.3,109.03,109.03,72
20140701|2014-04-15 13:30,15,108.87,108.9,108.77,108.9,21
20140701|2014-04-15 14:00,15,108.91,108.98,108.88,108.98,3
20140701|2014-04-15 14:30,15,108.88,108.88,108.88,108.88,3
20140701|2014-04-15 15:30,15,109.07,109.07,109.05,109.05,10
20140701|2014-04-15 21:30,16,108.78,108.78,108.75,108.75,3
20140701|2014-04-15 22:00,16,108.82,108.82,108.82,108.82,2
20140701|2014-04-16 01:30,16,108.78,108.78,108.78,108.78,2
20140701|2014-04-16 02:00,16,108.81,109.08,108.81,108.89,9
20140701|2014-04-16 02:30,16,108.96,109.22,108.94,109.09,42
20140701|2014-04-16 03:00,16,109.21,109.56,109.21,109.44,34
20140701|2014-04-16 03:30,16,109.45,109.62,109.42,109.61,9
20140701|2014-04-16 04:00,16,109.65,109.7,109.65,109.7,4
20140701|2014-04-16 04:30,16,109.66,109.71,109.66,109.71,10
20140701|2014-04-16 05:00,16,109.63,109.71,109.63,109.71,12
20140701|2014-04-16 05:30,16,109.66,109.66,109.66,109.66,1
20140701|2014-04-16 06:00,16,109.68,109.68,109.6,109.6,8
20140701|2014-04-16 06:30,16,109.67,109.67,109.67,109.67,1
20140701|2014-04-16 07:00,16,109.71,109.71,109.71,109.71,2
20140701|2014-04-16 07:30,16,109.71,109.72,109.54,109.63,51
20140701|2014-04-16 08:00,16,109.69,109.91,109.65,109.9,38
20140701|2014-04-16 08:30,16,109.85,109.85,109.59,109.66,46
20140701|2014-04-16 09:00,16,109.77,109.78,109.69,109.74,40
20140701|2014-04-16 09:30,16,109.55,109.73,109.49,109.5,103
20140701|2014-04-16 10:00,16,109.56,109.75,109.43,109.47,83
20140701|2014-04-16 10:30,16,109.47,109.52,109.27,109.47,89
20140701|2014-04-16 11:00,16,109.4,109.49,109.32,109.34,22
20140701|2014-04-16 11:30,16,109.38,109.48,109.34,109.48,39
20140701|2014-04-16 12:00,16,109.49,109.49,109.25,109.3,63
20140701|2014-04-16 12:30,16,109.22,109.24,109.16,109.24,16
20140701|2014-04-16 13:00,16,109.33,109.33,109.21,109.23,50
20140701|2014-04-16 13:30,16,109.27,109.3,109.22,109.24,16
20140701|2014-04-16 14:00,16,109.25,109.26,109.22,109.22,12
20140701|2014-04-16 15:00,16,109.19,109.19,109.19,109.19,3
20140701|2014-04-16 21:30,17,109.22,109.22,109.07,109.1,8
20140701|2014-04-16 22:00,17,109.14,109.14,109.1,109.12,6
20140701|2014-04-16 22:30,17,109.13,109.13,109.08,109.08,4
20140701|2014-04-16 23:00,17,109.09,109.1,109.08,109.08,3
20140701|2014-04-16 23:30,17,109.03,109.03,109.01,109.01,5
20140701|2014-04-17 00:30,17,109,109,109,109,1
20140701|2014-04-17 01:00,17,109.05,109.12,109.05,109.12,4
20140701|2014-04-17 01:30,17,109.3,109.31,109.3,109.31,2
20140701|2014-04-17 02:00,17,109.31,109.38,109.27,109.27,10
20140701|2014-04-17 02:30,17,109.23,109.23,109.14,109.21,6
20140701|2014-04-17 03:00,17,109.27,109.43,109.14,109.14,26
20140701|2014-04-17 03:30,17,109.12,109.17,108.91,108.93,20
20140701|2014-04-17 04:00,17,109,109.04,108.9,108.97,15
20140701|2014-04-17 04:30,17,108.98,108.98,108.98,108.98,4
20140701|2014-04-17 05:00,17,109.16,109.19,109.15,109.17,8
20140701|2014-04-17 05:30,17,109.23,109.3,109.23,109.3,11
20140701|2014-04-17 06:00,17,109.17,109.17,108.79,108.84,39
20140701|2014-04-17 06:30,17,108.79,108.89,108.72,108.89,6
20140701|2014-04-17 07:00,17,109.11,109.16,109.11,109.16,4
20140701|2014-04-17 07:30,17,109.23,109.23,109.1,109.11,8
20140701|2014-04-17 08:00,17,109.14,109.23,109.13,109.19,22
20140701|2014-04-17 08:30,17,109.13,109.2,109.01,109.14,129
20140701|2014-04-17 09:00,17,109.25,109.34,109.25,109.25,33
20140701|2014-04-17 09:30,17,109.34,109.51,109.23,109.51,46
20140701|2014-04-17 10:00,17,109.53,109.68,109.42,109.64,58
20140701|2014-04-17 10:30,17,109.63,109.77,109.6,109.67,33
20140701|2014-04-17 11:00,17,109.64,109.64,109.19,109.29,70
20140701|2014-04-17 11:30,17,109.28,109.31,108.87,108.87,185
20140701|2014-04-17 12:00,17,109.1,109.1,108.96,108.96,6
20140701|2014-04-17 12:30,17,108.97,109.17,108.97,109.09,10
20140701|2014-04-17 13:00,17,109.07,109.21,109.02,109.17,55
20140701|2014-04-17 13:30,17,109.17,109.26,109.17,109.22,4
20140701|2014-04-17 14:00,17,109.42,109.42,109.39,109.39,8
20140701|2014-04-17 14:30,17,109.33,109.33,109.31,109.31,3
20140701|2014-04-17 15:00,17,109.33,109.33,109.33,109.33,1
20140701|2014-04-20 19:30,21,109.03,109.03,109.03,109.03,1
20140701|2014-04-20 20:30,21,108.64,108.64,108.64,108.64,1
20140701|2014-04-20 21:30,21,108.71,108.71,108.71,108.71,1
20140701|2014-04-20 23:30,21,108.73,108.73,108.73,108.73,2
20140701|2014-04-21 02:30,21,108.78,108.78,108.7,108.73,6
20140701|2014-04-21 03:00,21,108.78,108.78,108.71,108.72,7
20140701|2014-04-21 03:30,21,108.77,108.82,108.77,108.78,13
20140701|2014-04-21 04:00,21,108.71,108.71,108.6,108.61,7
20140701|2014-04-21 04:30,21,108.6,108.63,108.6,108.63,2
20140701|2014-04-21 05:00,21,108.6,108.6,108.6,108.6,2
20140701|2014-04-21 05:30,21,108.64,108.72,108.63,108.72,4
20140701|2014-04-21 07:00,21,108.79,108.79,108.79,108.79,3
20140701|2014-04-21 07:30,21,108.94,109.01,108.93,108.93,5
20140701|2014-04-21 08:00,21,108.96,109.12,108.92,109.12,44
20140701|2014-04-21 08:30,21,109.12,109.44,109.12,109.44,26
20140701|2014-04-21 09:00,21,109.46,109.51,109.31,109.47,30
20140701|2014-04-21 09:30,21,109.42,109.47,109.33,109.46,32
20140701|2014-04-21 10:00,21,109.46,109.58,109.46,109.56,37
20140701|2014-04-21 10:30,21,109.56,109.56,109.4,109.44,18
20140701|2014-04-21 11:00,21,109.41,109.41,109.12,109.22,51
20140701|2014-04-21 11:30,21,109.23,109.38,109.22,109.36,30
20140701|2014-04-21 12:00,21,109.36,109.48,109.36,109.45,11
20140701|2014-04-21 12:30,21,109.36,109.42,109.34,109.38,5
20140701|2014-04-21 13:00,21,109.34,109.64,109.32,109.64,17
20140701|2014-04-21 13:30,21,109.58,109.6,109.56,109.56,7
20140701|2014-04-21 14:00,21,109.55,109.55,109.55,109.55,1
20140701|2014-04-21 21:30,22,109.44,109.44,109.44,109.44,1
20140701|2014-04-21 23:00,22,109.58,109.58,109.58,109.58,1
20140701|2014-04-22 00:30,22,109.36,109.36,109.36,109.36,2
20140701|2014-04-22 02:00,22,109.49,109.54,109.49,109.54,5
20140701|2014-04-22 02:30,22,109.47,109.47,109.33,109.33,14
20140701|2014-04-22 03:00,22,109.4,109.41,109.26,109.41,25
20140701|2014-04-22 03:30,22,109.31,109.33,109.05,109.17,30
20140701|2014-04-22 04:00,22,109.23,109.25,109.15,109.15,6
20140701|2014-04-22 05:00,22,109.09,109.22,109.07,109.07,51
20140701|2014-04-22 05:30,22,109.06,109.07,109.06,109.07,5
20140701|2014-04-22 06:00,22,109.04,109.08,109.04,109.08,6
20140701|2014-04-22 06:30,22,109.1,109.13,109.1,109.13,10
20140701|2014-04-22 07:00,22,109.1,109.22,109,109.02,27
20140701|2014-04-22 07:30,22,109.09,109.15,108.99,109,22
20140701|2014-04-22 08:00,22,109.08,109.13,108.83,108.97,85
20140701|2014-04-22 08:30,22,109.02,109.06,108.77,108.97,81
20140701|2014-04-22 09:00,22,109.05,109.15,108.97,109.09,71
20140701|2014-04-22 09:30,22,109.09,109.11,108.68,108.74,97
20140701|2014-04-22 10:00,22,108.64,108.77,108.54,108.59,112
20140701|2014-04-22 10:30,22,108.59,108.62,108.27,108.45,105
20140701|2014-04-22 11:00,22,108.46,108.51,108.41,108.51,11
20140701|2014-04-22 11:30,22,108.58,108.78,108.58,108.68,17
20140701|2014-04-22 12:00,22,108.65,108.71,108.56,108.56,36
20140701|2014-04-22 12:30,22,108.58,108.81,108.58,108.8,15
20140701|2014-04-22 13:00,22,108.8,109.07,108.8,108.93,33
20140701|2014-04-22 13:30,22,108.95,109.01,108.95,108.95,41
20140701|2014-04-22 14:00,22,109.03,109.03,109.03,109.03,1
20140701|2014-04-22 14:30,22,108.99,109,108.98,109,3
20140701|2014-04-22 20:30,23,109.16,109.16,109.13,109.13,2
20140701|2014-04-22 21:30,23,109.07,109.07,109.07,109.07,1
20140701|2014-04-22 22:30,23,108.84,108.84,108.84,108.84,1
20140701|2014-04-23 02:00,23,108.93,109.08,108.93,109.05,15
20140701|2014-04-23 02:30,23,109.13,109.16,109.1,109.1,8
20140701|2014-04-23 03:00,23,109.06,109.09,109.05,109.08,11
20140701|2014-04-23 03:30,23,108.91,109,108.88,108.97,15
20140701|2014-04-23 04:00,23,109.03,109.03,109.03,109.03,1
20140701|2014-04-23 05:30,23,109.1,109.1,109.1,109.1,1
20140701|2014-04-23 06:00,23,109.11,109.11,109.11,109.11,3
20140701|2014-04-23 06:30,23,109.07,109.07,109.07,109.07,8
20140701|2014-04-23 07:00,23,109.03,109.03,109.03,109.03,1
20140701|2014-04-23 08:00,23,108.96,109.11,108.87,109.11,8
20140701|2014-04-23 08:30,23,109.12,109.21,109.04,109.12,20
20140701|2014-04-23 09:00,23,109.11,109.11,108.93,108.98,22
20140701|2014-04-23 09:30,23,108.97,108.97,108.56,108.79,74
20140701|2014-04-23 10:00,23,108.8,108.87,108.55,108.58,58
20140701|2014-04-23 10:30,23,108.54,108.69,108.43,108.46,32
20140701|2014-04-23 11:00,23,108.42,108.65,108.42,108.65,13
20140701|2014-04-23 11:30,23,108.58,108.9,108.58,108.85,31
20140701|2014-04-23 12:00,23,108.84,108.85,108.76,108.78,30
20140701|2014-04-23 12:30,23,108.81,108.94,108.76,108.76,24
20140701|2014-04-23 13:00,23,108.75,108.93,108.75,108.84,51
20140701|2014-04-23 14:00,23,108.88,108.88,108.82,108.82,17
20140701|2014-04-23 14:30,23,108.82,108.85,108.82,108.85,3
20140701|2014-04-23 15:00,23,108.86,108.86,108.86,108.86,1
20140701|2014-04-23 20:00,24,109.07,109.12,109.07,109.12,2
20140701|2014-04-23 20:30,24,109.1,109.1,109.1,109.1,1
20140701|2014-04-23 21:30,24,109,109,109,109,2
20140701|2014-04-24 00:30,24,109.05,109.05,109.03,109.03,2
20140701|2014-04-24 01:00,24,109.08,109.08,109.08,109.08,2
20140701|2014-04-24 03:00,24,108.96,108.96,108.96,108.96,1
20140701|2014-04-24 03:30,24,108.91,109.06,108.91,108.96,7
20140701|2014-04-24 04:00,24,108.92,108.92,108.92,108.92,1
20140701|2014-04-24 04:30,24,108.87,108.95,108.87,108.95,4
20140701|2014-04-24 05:30,24,108.97,108.97,108.97,108.97,1
20140701|2014-04-24 07:00,24,109.02,109.15,109.02,109.11,3
20140701|2014-04-24 07:30,24,109.05,109.13,109.05,109.12,6
20140701|2014-04-24 08:00,24,109.2,109.76,109.2,109.65,133
20140701|2014-04-24 08:30,24,109.66,109.66,109.35,109.47,32
20140701|2014-04-24 09:00,24,109.51,109.56,109.47,109.51,29
20140701|2014-04-24 09:30,24,109.49,109.51,109.4,109.45,12
20140701|2014-04-24 10:00,24,109.49,109.87,109.49,109.73,112
20140701|2014-04-24 10:30,24,109.68,109.86,109.6,109.75,50
20140701|2014-04-24 11:00,24,109.8,109.83,109.66,109.83,53
20140701|2014-04-24 11:30,24,109.83,109.95,109.8,109.95,16
20140701|2014-04-24 12:00,24,109.96,110.25,109.92,110.1,68
20140701|2014-04-24 12:30,24,110.03,110.04,109.9,109.9,27
20140701|2014-04-24 13:00,24,109.94,109.98,109.88,109.98,31
20140701|2014-04-24 13:30,24,109.96,109.96,109.96,109.96,1
20140701|2014-04-24 14:00,24,109.95,110.08,109.95,110.08,14
20140701|2014-04-24 14:30,24,110.05,110.06,110.01,110.03,14
20140701|2014-04-24 15:00,24,110.02,110.06,109.98,109.98,6
20140701|2014-04-24 20:00,25,109.99,109.99,109.99,109.99,1
20140701|2014-04-24 20:30,25,109.95,109.95,109.95,109.95,2
20140701|2014-04-25 00:30,25,109.94,109.94,109.93,109.93,3
20140701|2014-04-25 01:00,25,109.93,109.93,109.93,109.93,1
20140701|2014-04-25 01:30,25,109.86,109.86,109.86,109.86,3
20140701|2014-04-25 02:00,25,109.74,109.74,109.74,109.74,3
20140701|2014-04-25 02:30,25,109.6,109.61,109.48,109.6,32
20140701|2014-04-25 03:00,25,109.57,109.67,109.47,109.59,47
20140701|2014-04-25 03:30,25,109.52,109.52,109.5,109.52,5
20140701|2014-04-25 04:00,25,109.51,109.51,109.51,109.51,3
20140701|2014-04-25 04:30,25,109.45,109.45,109.39,109.41,22
20140701|2014-04-25 05:00,25,109.47,109.48,109.47,109.48,3
20140701|2014-04-25 05:30,25,109.49,109.49,109.46,109.46,2
20140701|2014-04-25 06:00,25,109.54,109.54,109.54,109.54,2
20140701|2014-04-25 06:30,25,109.43,109.43,109.43,109.43,1
20140701|2014-04-25 07:00,25,109.61,109.87,109.61,109.87,8
20140701|2014-04-25 07:30,25,109.91,110.13,109.8,109.8,49
20140701|2014-04-25 08:00,25,109.74,109.77,109.34,109.4,73
20140701|2014-04-25 08:30,25,109.39,109.5,109.31,109.44,44
20140701|2014-04-25 09:00,25,109.4,109.65,109.37,109.47,22
20140701|2014-04-25 09:30,25,109.36,109.36,108.85,109.08,100
20140701|2014-04-25 10:00,25,109.04,109.09,108.91,108.91,33
20140701|2014-04-25 10:30,25,108.93,109.25,108.93,109.06,42
20140701|2014-04-25 11:00,25,109.01,109.04,108.98,108.98,5
20140701|2014-04-25 11:30,25,109.12,109.33,109.11,109.31,22
20140701|2014-04-25 12:00,25,109.24,109.26,109.14,109.14,17
20140701|2014-04-25 12:30,25,109.11,109.28,109.08,109.28,12
20140701|2014-04-25 13:00,25,109.28,109.4,109.1,109.1,32
20140701|2014-04-25 13:30,25,109.09,109.09,109.09,109.09,1
20140701|2014-04-25 14:00,25,109.09,109.09,109.09,109.09,2
20140701|2014-04-25 15:00,25,109.06,109.06,109.06,109.06,1
20140701|2014-04-27 21:00,28,109.34,109.34,109.34,109.34,4
20140701|2014-04-27 23:30,28,109.42,109.42,109.42,109.42,1
20140701|2014-04-28 00:30,28,109.27,109.27,109.27,109.27,2
20140701|2014-04-28 01:00,28,109.31,109.33,109.3,109.33,5
20140701|2014-04-28 02:00,28,109.45,109.64,109.45,109.55,15
20140701|2014-04-28 03:00,28,109.46,109.61,109.42,109.61,31
20140701|2014-04-28 03:30,28,109.58,109.58,109.54,109.54,12
20140701|2014-04-28 04:00,28,109.51,109.51,109.44,109.49,12
20140701|2014-04-28 05:00,28,109.43,109.43,109.42,109.42,2
20140701|2014-04-28 05:30,28,109.42,109.42,109.42,109.42,1
20140701|2014-04-28 06:00,28,109.45,109.45,109.45,109.45,2
20140701|2014-04-28 07:00,28,109.16,109.16,109.16,109.16,1
20140701|2014-04-28 07:30,28,109.09,109.21,109.05,109.05,17
20140701|2014-04-28 08:00,28,109.13,109.13,108.65,108.79,105
20140701|2014-04-28 08:30,28,108.67,108.74,108.56,108.61,39
20140701|2014-04-28 09:00,28,108.59,108.61,108.25,108.43,101
20140701|2014-04-28 09:30,28,108.42,108.45,108.3,108.35,17
20140701|2014-04-28 10:00,28,108.3,108.3,108.05,108.11,58
20140701|2014-04-28 10:30,28,108.09,108.2,107.94,108.14,46
20140701|2014-04-28 11:00,28,108.12,108.2,108.12,108.13,16
20140701|2014-04-28 11:30,28,108.1,108.18,108.04,108.11,32
20140701|2014-04-28 12:00,28,108.04,108.04,107.66,107.85,82
20140701|2014-04-28 12:30,28,107.78,107.8,107.53,107.54,66
20140701|2014-04-28 13:00,28,107.49,107.72,107.45,107.66,101
20140701|2014-04-28 13:30,28,107.64,107.65,107.64,107.65,6
20140701|2014-04-28 14:00,28,107.6,107.67,107.6,107.67,3
20140701|2014-04-28 15:00,28,107.8,107.8,107.8,107.8,1
20140701|2014-04-28 20:30,29,107.75,107.75,107.75,107.75,1
20140701|2014-04-28 23:00,29,107.83,107.84,107.83,107.84,3
20140701|2014-04-29 00:00,29,107.9,107.91,107.9,107.91,3
20140701|2014-04-29 00:30,29,107.86,107.86,107.86,107.86,2
20140701|2014-04-29 01:30,29,108.03,108.03,108.03,108.03,2
20140701|2014-04-29 02:00,29,108.01,108.02,108.01,108.02,8
20140701|2014-04-29 02:30,29,108.08,108.08,108.08,108.08,5
20140701|2014-04-29 03:00,29,108.12,108.14,108.12,108.14,3
20140701|2014-04-29 03:30,29,108.17,108.19,108.14,108.14,8
20140701|2014-04-29 04:00,29,108.3,108.3,108.3,108.3,19
20140701|2014-04-29 04:30,29,108.17,108.17,108.15,108.15,5
20140701|2014-04-29 07:00,29,108.09,108.09,108.09,108.09,73
20140701|2014-04-29 07:30,29,108.06,108.25,108.06,108.25,6
20140701|2014-04-29 08:00,29,108.37,108.66,108.31,108.58,78
20140701|2014-04-29 08:30,29,108.68,108.7,108.62,108.62,11
20140701|2014-04-29 09:00,29,108.7,108.7,108.52,108.65,43
20140701|2014-04-29 09:30,29,108.66,108.67,108.62,108.62,15
20140701|2014-04-29 10:00,29,108.57,108.78,108.57,108.69,39
20140701|2014-04-29 10:30,29,108.68,108.77,108.59,108.72,27
20140701|2014-04-29 11:00,29,108.62,108.62,108.5,108.62,32
20140701|2014-04-29 11:30,29,108.56,108.58,108.56,108.58,2
20140701|2014-04-29 12:00,29,108.54,108.54,108.27,108.28,33
20140701|2014-04-29 12:30,29,108.32,108.39,108.26,108.39,13
20140701|2014-04-29 13:00,29,108.42,108.47,108.27,108.46,33
20140701|2014-04-29 13:30,29,108.46,108.46,108.38,108.38,2
20140701|2014-04-29 14:00,29,108.35,108.35,108.35,108.35,1
20140701|2014-04-29 14:30,29,108.29,108.29,108.29,108.29,3
20140701|2014-04-29 15:00,29,108.29,108.29,108.29,108.29,2
20140701|2014-04-29 21:00,30,108.07,108.07,108.07,108.07,2
20140701|2014-04-30 02:00,30,107.98,108.03,107.85,107.85,43
20140701|2014-04-30 02:30,30,107.92,107.92,107.8,107.81,12
20140701|2014-04-30 03:00,30,107.76,107.85,107.73,107.78,37
20140701|2014-04-30 03:30,30,107.81,107.98,107.81,107.92,20
20140701|2014-04-30 04:30,30,107.84,107.92,107.84,107.92,3
20140701|2014-04-30 06:00,30,107.9,107.9,107.87,107.88,5
20140701|2014-04-30 06:30,30,107.95,107.96,107.95,107.96,7
20140701|2014-04-30 07:00,30,107.88,107.88,107.81,107.81,7
20140701|2014-04-30 07:30,30,107.77,108.07,107.77,107.87,34
20140701|2014-04-30 08:00,30,107.86,107.86,107.41,107.41,58
20140701|2014-04-30 08:30,30,107.4,107.72,107.4,107.55,115
20140701|2014-04-30 09:00,30,107.58,107.58,107.28,107.36,102
20140701|2014-04-30 09:30,30,107.18,107.48,107.12,107.37,173
20140701|2014-04-30 10:00,30,107.34,107.36,107.02,107.16,113
20140701|2014-04-30 10:30,30,107.15,107.52,107.15,107.5,48
20140701|2014-04-30 11:00,30,107.43,107.49,107.33,107.34,22
20140701|2014-04-30 11:30,30,107.36,107.45,107.31,107.35,23
20140701|2014-04-30 12:00,30,107.29,107.32,107.29,107.29,7
20140701|2014-04-30 12:30,30,107.24,107.37,107.22,107.35,13
20140701|2014-04-30 13:00,30,107.34,107.57,107.34,107.57,47
20140701|2014-04-30 13:30,30,107.55,107.68,107.54,107.65,14
20140701|2014-04-30 14:00,30,107.63,107.67,107.59,107.66,9
20140701|2014-04-30 14:30,30,107.65,107.7,107.65,107.7,5
20140701|2014-04-30 15:00,30,107.67,107.67,107.67,107.67,1
20140701|2014-04-30 15:30,30,107.56,107.56,107.55,107.56,7
20140701|2014-04-30 20:30,1,107.41,107.41,107.41,107.41,3
20140701|2014-05-01 03:00,1,107.03,107.05,106.88,106.88,22
20140701|2014-05-01 03:30,1,106.85,106.85,106.79,106.83,23
20140701|2014-05-01 04:00,1,106.76,106.78,106.76,106.78,8
20140701|2014-05-01 04:30,1,106.76,106.85,106.76,106.85,2
20140701|2014-05-01 05:00,1,106.8,106.85,106.8,106.84,8
20140701|2014-05-01 06:00,1,106.84,106.88,106.84,106.88,4
20140701|2014-05-01 06:30,1,106.75,106.75,106.69,106.69,13
20140701|2014-05-01 07:00,1,106.67,106.67,106.61,106.61,3
20140701|2014-05-01 07:30,1,106.52,106.52,106.42,106.48,8
20140701|2014-05-01 08:00,1,106.39,106.64,106.35,106.64,101
20140701|2014-05-01 08:30,1,106.54,106.7,106.52,106.53,25
20140701|2014-05-01 09:00,1,106.53,106.55,106.39,106.43,26
20140701|2014-05-01 09:30,1,106.42,106.57,106.33,106.35,35
20140701|2014-05-01 10:00,1,106.39,106.92,106.38,106.83,80
20140701|2014-05-01 10:30,1,106.89,107.28,106.85,107.04,126
20140701|2014-05-01 11:00,1,107.03,107.03,106.73,106.82,74
20140701|2014-05-01 11:30,1,106.84,106.96,106.81,106.96,31
20140701|2014-05-01 12:00,1,106.87,106.88,106.8,106.8,18
20140701|2014-05-01 12:30,1,106.87,106.88,106.77,106.82,19
20140701|2014-05-01 13:00,1,106.81,107.29,106.81,107.23,38
20140701|2014-05-01 13:30,1,107.2,107.27,107.2,107.23,19
20140701|2014-05-01 14:00,1,107.21,107.28,107.2,107.28,10
20140701|2014-05-01 14:30,1,107.27,107.3,107.24,107.24,5
20140701|2014-05-01 15:00,1,107.27,107.27,107.23,107.24,5
20140701|2014-05-01 16:00,1,107.12,107.12,107.12,107.12,1
20140701|2014-05-02 00:30,2,107.17,107.17,107.17,107.17,2
20140701|2014-05-02 01:00,2,107.23,107.23,107.23,107.23,1
20140701|2014-05-02 01:30,2,107.21,107.21,107.18,107.18,3
20140701|2014-05-02 02:00,2,107.34,107.34,107.34,107.34,1
20140701|2014-05-02 02:30,2,107.4,107.66,107.4,107.61,19
20140701|2014-05-02 03:00,2,107.57,107.77,107.55,107.77,27
20140701|2014-05-02 03:30,2,107.84,107.97,107.74,107.94,35
20140701|2014-05-02 04:00,2,108.01,108.07,107.9,107.9,31
20140701|2014-05-02 04:30,2,107.95,107.96,107.92,107.96,11
20140701|2014-05-02 05:00,2,107.98,107.98,107.93,107.94,3
20140701|2014-05-02 05:30,2,107.91,107.92,107.79,107.87,52
20140701|2014-05-02 06:00,2,107.8,107.86,107.76,107.86,8
20140701|2014-05-02 06:30,2,107.89,107.89,107.87,107.87,4
20140701|2014-05-02 07:00,2,107.87,107.87,107.76,107.83,16
20140701|2014-05-02 07:30,2,107.93,108.01,107.88,107.88,125
20140701|2014-05-02 08:00,2,107.86,107.96,107.67,107.71,40
20140701|2014-05-02 08:30,2,107.58,107.8,107.48,107.66,74
20140701|2014-05-02 09:00,2,107.66,107.71,107.58,107.66,42
20140701|2014-05-02 09:30,2,107.71,107.9,107.6,107.9,44
20140701|2014-05-02 10:00,2,108.02,108.17,107.87,108.16,292
20140701|2014-05-02 10:30,2,108.17,108.26,107.99,108.17,68
20140701|2014-05-02 11:00,2,108.15,108.18,107.97,108.13,54
20140701|2014-05-02 11:30,2,108.22,108.32,108.18,108.25,15
20140701|2014-05-02 12:00,2,108.14,108.14,108.08,108.11,15
20140701|2014-05-02 12:30,2,108.12,108.12,108.02,108.09,18
20140701|2014-05-02 13:00,2,108,108.08,107.86,107.95,33
20140701|2014-05-02 13:30,2,107.98,108,107.96,107.96,5
20140701|2014-05-02 14:00,2,107.97,107.97,107.91,107.91,6
20140701|2014-05-02 14:30,2,107.89,107.89,107.89,107.89,1
20140701|2014-05-02 15:00,2,107.91,107.95,107.91,107.95,4
20140701|2014-05-05 02:00,5,107.99,108,107.99,108,2
20140701|2014-05-05 02:30,5,108.12,108.12,108.12,108.12,2
20140701|2014-05-05 03:00,5,108.24,108.24,108.02,108.02,6
20140701|2014-05-05 03:30,5,108.13,108.21,108.11,108.21,17
20140701|2014-05-05 04:00,5,108.1,108.1,108.1,108.1,1
20140701|2014-05-05 05:30,5,107.94,107.94,107.94,107.94,3
20140701|2014-05-05 06:00,5,107.84,107.84,107.84,107.84,3
20140701|2014-05-05 06:30,5,107.64,107.75,107.63,107.75,3
20140701|2014-05-05 07:00,5,107.82,107.82,107.81,107.81,5
20140701|2014-05-05 07:30,5,107.71,107.74,107.71,107.74,4
20140701|2014-05-05 08:00,5,107.57,107.57,107.16,107.23,37
20140701|2014-05-05 08:30,5,107.18,107.18,106.89,106.98,69
20140701|2014-05-05 09:00,5,106.99,107.02,106.82,107.02,54
20140701|2014-05-05 09:30,5,106.92,107.07,106.92,107,17
20140701|2014-05-05 10:00,5,106.96,106.96,106.73,106.84,13
20140701|2014-05-05 10:30,5,106.8,106.8,106.45,106.56,49
20140701|2014-05-05 11:00,5,106.56,106.68,106.56,106.68,3
20140701|2014-05-05 11:30,5,106.69,106.69,106.65,106.65,4
20140701|2014-05-05 12:00,5,106.61,106.67,106.61,106.67,6
20140701|2014-05-05 12:30,5,106.74,106.78,106.65,106.75,19
20140701|2014-05-05 13:00,5,106.79,107.11,106.79,107.11,26
20140701|2014-05-05 13:30,5,107.08,107.08,107.08,107.08,1
20140701|2014-05-05 15:30,5,106.9,106.9,106.9,106.9,1
20140701|2014-05-05 21:30,6,107.04,107.07,107.04,107.07,5
20140701|2014-05-06 00:30,6,107.01,107.01,107.01,107.01,1
20140701|2014-05-06 02:00,6,107.22,107.22,107.1,107.1,2
20140701|2014-05-06 02:30,6,107.14,107.19,107.14,107.19,5
20140701|2014-05-06 03:00,6,107.14,107.2,107.09,107.2,15
20140701|2014-05-06 03:30,6,107.25,107.4,107.16,107.4,11
20140701|2014-05-06 04:00,6,107.46,107.51,107.46,107.49,5
20140701|2014-05-06 04:30,6,107.53,107.53,107.42,107.42,4
20140701|2014-05-06 05:00,6,107.32,107.32,107.25,107.25,18
20140701|2014-05-06 05:30,6,107.39,107.44,107.39,107.44,5
20140701|2014-05-06 06:00,6,107.38,107.38,107.32,107.32,2
20140701|2014-05-06 06:30,6,107.23,107.27,107.17,107.27,7
20140701|2014-05-06 07:00,6,107.08,107.09,107.06,107.09,11
20140701|2014-05-06 07:30,6,107.13,107.24,107.03,107.04,11
20140701|2014-05-06 08:00,6,107.1,107.24,107.1,107.23,25
20140701|2014-05-06 08:30,6,107.24,107.24,107.1,107.13,21
20140701|2014-05-06 09:00,6,107.11,107.16,106.84,106.92,51
20140701|2014-05-06 09:30,6,106.97,106.97,106.84,106.96,26
20140701|2014-05-06 10:00,6,106.94,107.21,106.94,107.04,94
20140701|2014-05-06 10:30,6,106.99,107.13,106.83,106.85,25
20140701|2014-05-06 11:00,6,106.91,107.02,106.81,106.81,32
20140701|2014-05-06 11:30,6,106.8,106.83,106.72,106.8,20
20140701|2014-05-06 12:00,6,106.76,106.88,106.73,106.86,17
20140701|2014-05-06 12:30,6,106.95,106.96,106.71,106.72,76
20140701|2014-05-06 13:00,6,106.75,106.75,106.44,106.44,21
20140701|2014-05-06 13:30,6,106.47,106.5,106.46,106.46,17
20140701|2014-05-06 14:00,6,106.46,106.57,106.46,106.49,51
20140701|2014-05-06 14:30,6,106.44,106.44,106.44,106.44,1
20140701|2014-05-06 15:00,6,106.41,106.41,106.41,106.41,1
20140701|2014-05-06 15:30,6,106.43,106.45,106.43,106.45,5
20140701|2014-05-06 19:30,7,106.62,106.62,106.62,106.62,3
20140701|2014-05-07 00:30,7,106.68,106.74,106.68,106.74,2
20140701|2014-05-07 02:00,7,106.7,106.7,106.67,106.67,4
20140701|2014-05-07 02:30,7,106.77,106.77,106.7,106.7,12
20140701|2014-05-07 03:00,7,106.77,106.9,106.77,106.8,12
20140701|2014-05-07 03:30,7,106.8,106.8,106.76,106.76,7
20140701|2014-05-07 04:30,7,106.66,106.69,106.66,106.69,4
20140701|2014-05-07 05:00,7,106.85,106.85,106.85,106.85,1
20140701|2014-05-07 05:30,7,106.84,106.84,106.76,106.83,11
20140701|2014-05-07 06:30,7,106.77,106.77,106.75,106.75,7
20140701|2014-05-07 07:00,7,106.74,106.75,106.65,106.73,23
20140701|2014-05-07 07:30,7,106.6,106.76,106.58,106.76,25
20140701|2014-05-07 08:00,7,106.86,107,106.83,106.89,50
20140701|2014-05-07 08:30,7,106.96,107.02,106.78,106.78,24
20140701|2014-05-07 09:00,7,106.75,106.75,106.47,106.74,95
20140701|2014-05-07 09:30,7,106.73,107.02,106.72,106.94,167
20140701|2014-05-07 10:00,7,106.99,107.07,106.87,107.07,71
20140701|2014-05-07 10:30,7,107.11,107.41,106.97,107.25,158
20140701|2014-05-07 11:00,7,107.27,107.38,107.25,107.29,52
20140701|2014-05-07 11:30,7,107.31,107.37,107.23,107.34,32
20140701|2014-05-07 12:00,7,107.31,107.31,107.18,107.29,7
20140701|2014-05-07 12:30,7,107.23,107.42,107.23,107.42,42
20140701|2014-05-07 13:00,7,107.4,107.64,107.4,107.55,39
20140701|2014-05-07 13:30,7,107.58,107.63,107.58,107.61,50
20140701|2014-05-07 14:00,7,107.62,107.73,107.62,107.62,28
20140701|2014-05-07 15:00,7,107.6,107.6,107.6,107.6,1
20140701|2014-05-08 02:00,8,107.38,107.38,107.33,107.33,5
20140701|2014-05-08 02:30,8,107.34,107.34,107.3,107.3,17
20140701|2014-05-08 03:00,8,107.27,107.28,107.15,107.17,64
20140701|2014-05-08 03:30,8,107.16,107.21,107.15,107.21,9
20140701|2014-05-08 04:00,8,107.16,107.16,107.07,107.07,50
20140701|2014-05-08 04:30,8,107.08,107.08,107.04,107.07,12
20140701|2014-05-08 05:00,8,107.13,107.24,107.13,107.17,6
20140701|2014-05-08 05:30,8,107.21,107.25,107.15,107.15,196
20140701|2014-05-08 06:00,8,107.14,107.28,107.14,107.26,8
20140701|2014-05-08 06:30,8,107.29,107.29,107.27,107.27,5
20140701|2014-05-08 07:00,8,107.17,107.29,107.14,107.14,42
20140701|2014-05-08 07:30,8,107.3,107.3,107.13,107.13,84
20140701|2014-05-08 08:00,8,107.11,107.11,106.87,107.03,80
20140701|2014-05-08 08:30,8,107.04,107.17,107,107.13,107
20140701|2014-05-08 09:00,8,107.19,107.38,107.19,107.24,98
20140701|2014-05-08 09:30,8,107.26,107.28,107.05,107.19,111
20140701|2014-05-08 10:00,8,107.15,107.23,107.04,107.11,55
20140701|2014-05-08 10:30,8,107.16,107.27,107.13,107.27,32
20140701|2014-05-08 11:00,8,107.3,107.57,107.27,107.37,85
20140701|2014-05-08 11:30,8,107.39,107.48,107.39,107.48,9
20140701|2014-05-08 12:00,8,107.45,107.45,107.32,107.32,29
20140701|2014-05-08 12:30,8,107.33,107.33,107.18,107.23,21
20140701|2014-05-08 13:00,8,107.22,107.52,107.17,107.49,65
20140701|2014-05-08 13:30,8,107.45,107.52,107.45,107.52,13
20140701|2014-05-08 14:00,8,107.5,107.5,107.4,107.4,3
20140701|2014-05-08 14:30,8,107.46,107.47,107.46,107.47,5
20140701|2014-05-08 15:00,8,107.43,107.43,107.43,107.43,2
20140701|2014-05-08 15:30,8,107.45,107.45,107.45,107.45,2
20140701|2014-05-08 21:00,9,107.59,107.59,107.59,107.59,1
20140701|2014-05-08 23:30,9,107.51,107.51,107.51,107.51,1
20140701|2014-05-09 00:30,9,107.57,107.67,107.57,107.67,12
20140701|2014-05-09 01:00,9,107.68,107.74,107.68,107.74,4
20140701|2014-05-09 01:30,9,107.87,107.87,107.79,107.79,4
20140701|2014-05-09 02:00,9,107.75,108.23,107.69,108.23,59
20140701|2014-05-09 02:30,9,108.09,108.15,108.03,108.15,23
20140701|2014-05-09 03:00,9,108.24,108.41,108.21,108.21,51
20140701|2014-05-09 03:30,9,108.21,108.24,108.14,108.19,24
20140701|2014-05-09 04:00,9,108.25,108.28,108.21,108.26,8
20140701|2014-05-09 04:30,9,108.16,108.18,108.13,108.18,7
20140701|2014-05-09 05:00,9,108.1,108.1,107.96,107.96,10
20140701|2014-05-09 05:30,9,107.97,108.03,107.97,108.03,8
20140701|2014-05-09 06:00,9,108.09,108.11,108.02,108.02,11
20140701|2014-05-09 06:30,9,107.99,107.99,107.99,107.99,1
20140701|2014-05-09 07:00,9,107.95,107.95,107.95,107.95,1
20140701|2014-05-09 07:30,9,108.03,108.07,107.97,108.02,20
20140701|2014-05-09 08:00,9,108.01,108.09,107.93,108.04,64
20140701|2014-05-09 08:30,9,108.03,108.03,107.73,107.73,59
20140701|2014-05-09 09:00,9,107.66,107.8,107.58,107.68,56
20140701|2014-05-09 09:30,9,107.63,107.76,107.63,107.71,42
20140701|2014-05-09 10:00,9,107.69,107.7,107.34,107.47,49
20140701|2014-05-09 10:30,9,107.39,107.57,107.33,107.57,23
20140701|2014-05-09 11:00,9,107.51,107.52,107.06,107.15,119
20140701|2014-05-09 11:30,9,107.17,107.45,107.17,107.29,42
20140701|2014-05-09 12:00,9,107.31,107.39,107.27,107.39,5
20140701|2014-05-09 12:30,9,107.46,107.46,107.34,107.34,18
20140701|2014-05-09 13:00,9,107.3,107.37,107.14,107.29,65
20140701|2014-05-09 13:30,9,107.26,107.29,107.26,107.29,4
20140701|2014-05-09 14:00,9,107.34,107.34,107.34,107.34,1
20140701|2014-05-09 14:30,9,107.32,107.32,107.3,107.31,4
20140701|2014-05-09 15:00,9,107.33,107.33,107.33,107.33,1
20140701|2014-05-09 15:30,9,107.32,107.32,107.32,107.32,3
20140701|2014-05-11 19:30,12,107.57,107.57,107.57,107.57,1
20140701|2014-05-11 20:00,12,107.69,107.69,107.69,107.69,2
20140701|2014-05-11 20:30,12,107.59,107.59,107.59,107.59,1
20140701|2014-05-11 22:00,12,107.56,107.59,107.56,107.59,4
20140701|2014-05-11 22:30,12,107.6,107.6,107.6,107.6,1
20140701|2014-05-11 23:00,12,107.56,107.56,107.56,107.56,2
20140701|2014-05-12 00:00,12,107.56,107.62,107.56,107.61,7
20140701|2014-05-12 01:30,12,107.53,107.53,107.53,107.53,1
20140701|2014-05-12 02:00,12,107.63,107.77,107.63,107.76,12
20140701|2014-05-12 02:30,12,107.5,107.58,107.5,107.58,6
20140701|2014-05-12 03:00,12,107.69,107.79,107.67,107.72,38
20140701|2014-05-12 03:30,12,107.72,107.79,107.71,107.78,105
20140701|2014-05-12 04:00,12,107.78,107.78,107.71,107.74,50
20140701|2014-05-12 04:30,12,107.78,107.8,107.78,107.8,173
20140701|2014-05-12 05:00,12,107.78,108.1,107.78,108.05,816
20140701|2014-05-12 05:30,12,108.06,108.07,108.04,108.06,10
20140701|2014-05-12 06:00,12,108.03,108.08,108.03,108.03,1008
20140701|2014-05-12 06:30,12,108.03,108.05,107.88,108.05,33
20140701|2014-05-12 07:00,12,107.94,107.97,107.86,107.86,115
20140701|2014-05-12 07:30,12,107.93,108.04,107.93,108.04,11
20140701|2014-05-12 08:00,12,107.99,108.11,107.89,107.89,136
20140701|2014-05-12 08:30,12,107.87,107.87,107.5,107.51,686
20140701|2014-05-12 09:00,12,107.52,107.8,107.49,107.74,205
20140701|2014-05-12 09:30,12,107.75,107.86,107.66,107.79,148
20140701|2014-05-12 10:00,12,107.78,108,107.64,107.68,50
20140701|2014-05-12 10:30,12,107.7,107.72,107.65,107.71,54
20140701|2014-05-12 11:00,12,107.73,107.78,107.67,107.69,17
20140701|2014-05-12 11:30,12,107.69,107.69,107.63,107.67,20
20140701|2014-05-12 12:00,12,107.68,107.8,107.68,107.79,38
20140701|2014-05-12 12:30,12,107.76,107.8,107.76,107.79,27
20140701|2014-05-12 13:00,12,107.76,107.82,107.65,107.76,102
20140701|2014-05-12 13:30,12,107.76,107.8,107.73,107.8,37
20140701|2014-05-12 14:00,12,107.8,107.85,107.8,107.82,10
20140701|2014-05-12 14:30,12,107.83,107.83,107.81,107.83,6
20140701|2014-05-12 15:00,12,107.85,107.85,107.8,107.8,2
20140701|2014-05-12 15:30,12,107.77,107.77,107.77,107.77,2
20140701|2014-05-12 20:30,13,107.88,107.9,107.88,107.9,3
20140701|2014-05-12 21:30,13,107.9,107.9,107.9,107.9,3
20140701|2014-05-12 23:00,13,107.82,107.84,107.82,107.84,3
20140701|2014-05-12 23:30,13,107.85,107.86,107.84,107.86,7
20140701|2014-05-13 00:00,13,107.84,107.84,107.84,107.84,1
20140701|2014-05-13 01:00,13,107.79,107.8,107.79,107.79,15
20140701|2014-05-13 01:30,13,107.75,107.76,107.75,107.76,3
20140701|2014-05-13 02:00,13,107.75,107.75,107.64,107.68,65
20140701|2014-05-13 02:30,13,107.72,107.72,107.61,107.61,34
20140701|2014-05-13 03:00,13,107.52,107.6,107.49,107.51,26
20140701|2014-05-13 03:30,13,107.49,107.65,107.47,107.65,17
20140701|2014-05-13 04:00,13,107.66,107.68,107.63,107.68,19
20140701|2014-05-13 04:30,13,107.68,108.28,107.68,108.19,126
20140701|2014-05-13 05:00,13,108.18,108.21,108.06,108.13,54
20140701|2014-05-13 05:30,13,108.13,108.16,108.05,108.07,63
20140701|2014-05-13 06:00,13,108.15,108.15,108.11,108.11,16
20140701|2014-05-13 06:30,13,108.11,108.11,108.01,108.06,41
20140701|2014-05-13 07:00,13,107.99,108.05,107.94,108,17
20140701|2014-05-13 07:30,13,108.08,108.14,107.99,107.99,15
20140701|2014-05-13 08:00,13,108.15,108.2,107.97,108.01,43
20140701|2014-05-13 08:30,13,107.98,108.01,107.72,107.9,99
20140701|2014-05-13 09:00,13,107.9,108.12,107.89,108.02,80
20140701|2014-05-13 09:30,13,108.1,108.14,108.02,108.09,33
20140701|2014-05-13 10:00,13,108.13,108.14,107.95,108.12,84
20140701|2014-05-13 10:30,13,108.14,108.18,108.01,108.16,53
20140701|2014-05-13 11:00,13,108.08,108.16,108.05,108.16,17
20140701|2014-05-13 11:30,13,108.11,108.13,108.05,108.13,85
20140701|2014-05-13 12:00,13,108.13,108.19,108.11,108.11,55
20140701|2014-05-13 12:30,13,108.11,108.16,108.07,108.11,19
20140701|2014-05-13 13:00,13,108.21,108.62,108.18,108.61,183
20140701|2014-05-13 13:30,13,108.57,108.65,108.55,108.57,99
20140701|2014-05-13 14:00,13,108.56,108.6,108.56,108.6,20
20140701|2014-05-13 14:30,13,108.62,108.64,108.62,108.63,3
20140701|2014-05-13 15:00,13,108.62,108.62,108.62,108.62,2
20140701|2014-05-13 15:30,13,108.62,108.62,108.62,108.62,4
20140701|2014-05-13 19:00,14,108.65,108.65,108.65,108.65,2
20140701|2014-05-13 20:00,14,108.69,108.74,108.69,108.74,4
20140701|2014-05-13 21:00,14,108.71,108.71,108.71,108.71,2
20140701|2014-05-13 22:00,14,108.63,108.63,108.62,108.62,3
20140701|2014-05-13 22:30,14,108.68,108.68,108.65,108.67,8
20140701|2014-05-14 00:00,14,108.7,108.7,108.7,108.7,2
20140701|2014-05-14 00:30,14,108.67,108.67,108.65,108.66,4
20140701|2014-05-14 01:00,14,108.79,108.81,108.79,108.8,3
20140701|2014-05-14 01:30,14,108.79,108.81,108.75,108.75,6
20140701|2014-05-14 02:00,14,108.78,108.8,108.78,108.8,3
20140701|2014-05-14 02:30,14,108.81,108.92,108.8,108.9,34
20140701|2014-05-14 03:00,14,108.92,108.98,108.92,108.95,29
20140701|2014-05-14 03:30,14,108.98,109.06,108.92,108.96,83
20140701|2014-05-14 04:00,14,108.94,108.97,108.92,108.92,6
20140701|2014-05-14 04:30,14,108.87,108.91,108.83,108.91,19
20140701|2014-05-14 05:00,14,108.9,108.93,108.82,108.89,30
20140701|2014-05-14 05:30,14,108.88,108.88,108.79,108.8,15
20140701|2014-05-14 06:00,14,108.75,108.91,108.75,108.9,25
20140701|2014-05-14 06:30,14,108.92,108.99,108.89,108.99,25
20140701|2014-05-14 07:00,14,108.92,109.08,108.92,109.01,30
20140701|2014-05-14 07:30,14,109.03,109.1,108.97,109.06,44
20140701|2014-05-14 08:00,14,109.05,109.08,108.94,109.03,156
20140701|2014-05-14 08:30,14,109.03,109.07,108.98,108.98,61
20140701|2014-05-14 09:00,14,109,109.03,108.93,108.98,42
20140701|2014-05-14 09:30,14,108.96,109.26,108.85,109.23,199
20140701|2014-05-14 10:00,14,109.23,109.32,109.05,109.21,117
20140701|2014-05-14 10:30,14,109.23,109.24,109.1,109.14,52
20140701|2014-05-14 11:00,14,109.12,109.41,109.12,109.4,121
20140701|2014-05-14 11:30,14,109.41,109.48,109.36,109.36,104
20140701|2014-05-14 12:00,14,109.37,109.4,109.27,109.39,84
20140701|2014-05-14 12:30,14,109.37,109.41,109.33,109.34,79
20140701|2014-05-14 13:00,14,109.34,109.54,109.28,109.32,167
20140701|2014-05-14 13:30,14,109.3,109.33,109.23,109.27,73
20140701|2014-05-14 14:00,14,109.28,109.32,109.22,109.3,44
20140701|2014-05-14 14:30,14,109.31,109.31,109.22,109.22,18
20140701|2014-05-14 15:00,14,109.2,109.2,109.2,109.2,1
20140701|2014-05-14 15:30,14,109.29,109.29,109.29,109.29,2
20140701|2014-05-14 16:00,14,109.25,109.25,109.25,109.25,4
20140701|2014-05-14 19:00,15,109.3,109.34,109.3,109.34,3
20140701|2014-05-14 19:30,15,109.3,109.3,109.3,109.3,1
20140701|2014-05-14 20:30,15,109.21,109.21,109.21,109.21,1
20140701|2014-05-14 21:30,15,109.14,109.14,109.14,109.14,2
20140701|2014-05-15 00:30,15,109.15,109.15,109.15,109.15,5
20140701|2014-05-15 01:00,15,109.09,109.09,108.99,108.99,9
20140701|2014-05-15 01:30,15,109,109.01,109,109.01,2
20140701|2014-05-15 02:00,15,108.96,109.03,108.92,109,14
20140701|2014-05-15 02:30,15,109.09,109.1,109.09,109.1,3
20140701|2014-05-15 03:00,15,109.1,109.12,108.96,108.96,38
20140701|2014-05-15 03:30,15,108.98,109.08,108.98,109.02,104
20140701|2014-05-15 04:00,15,109.03,109.31,109.03,109.27,52
20140701|2014-05-15 04:30,15,109.3,109.3,109.13,109.13,6
20140701|2014-05-15 05:00,15,109.17,109.23,109.16,109.22,25
20140701|2014-05-15 05:30,15,109.21,109.39,109.21,109.38,69
20140701|2014-05-15 06:00,15,109.32,109.44,109.32,109.39,105
20140701|2014-05-15 06:30,15,109.34,109.43,109.34,109.43,55
20140701|2014-05-15 07:00,15,109.4,109.46,109.4,109.43,30
20140701|2014-05-15 07:30,15,109.44,109.64,109.43,109.52,77
20140701|2014-05-15 08:00,15,109.49,109.49,109.18,109.33,196
20140701|2014-05-15 08:30,15,109.34,109.44,109.06,109.15,533
20140701|2014-05-15 09:00,15,109.15,109.22,109.06,109.2,290
20140701|2014-05-15 09:30,15,109.21,109.29,109,109.05,214
20140701|2014-05-15 10:00,15,109.04,109.14,108.91,109.09,575
20140701|2014-05-15 10:30,15,109.09,109.09,108.85,109,359
20140701|2014-05-15 11:00,15,108.96,109.04,108.87,108.99,205
20140701|2014-05-15 11:30,15,109,109.04,108.92,108.95,23
20140701|2014-05-15 12:00,15,108.96,109.01,108.96,109,17
20140701|2014-05-15 12:30,15,109.02,109.13,109,109.08,60
20140701|2014-05-15 13:00,15,109.1,109.18,109.02,109.02,267
20140701|2014-05-15 13:30,15,109.07,109.07,109,109,63
20140701|2014-05-15 14:00,15,109.01,109.08,109.01,109.04,15
20140701|2014-05-15 14:30,15,109,109.04,109,109.04,12
20140701|2014-05-15 15:00,15,109.05,109.05,109.04,109.05,11
20140701|2014-05-15 19:00,16,109.15,109.37,109.15,109.31,4
20140701|2014-05-15 19:30,16,109.29,109.29,109.29,109.29,1
20140701|2014-05-15 21:00,16,109.38,109.38,109.38,109.38,1
20140701|2014-05-15 22:00,16,109.35,109.35,109.35,109.35,1
20140701|2014-05-16 00:00,16,109.26,109.26,109.26,109.26,1
20140701|2014-05-16 01:00,16,109.2,109.2,109.2,109.2,7
20140701|2014-05-16 02:00,16,109.18,109.27,109.18,109.25,95
20140701|2014-05-16 02:30,16,109.28,109.28,109.11,109.11,4
20140701|2014-05-16 03:00,16,109.05,109.17,108.96,108.99,70
20140701|2014-05-16 03:30,16,109.04,109.05,108.88,108.96,25
20140701|2014-05-16 04:00,16,108.99,108.99,108.96,108.99,36
20140701|2014-05-16 04:30,16,109.07,109.12,109.07,109.11,17
20140701|2014-05-16 05:00,16,109.1,109.47,109.1,109.36,74
20140701|2014-05-16 05:30,16,109.39,109.46,109.36,109.36,33
20140701|2014-05-16 06:00,16,109.39,109.4,109.33,109.37,34
20140701|2014-05-16 06:30,16,109.35,109.57,109.35,109.55,43
20140701|2014-05-16 07:00,16,109.48,109.54,109.41,109.5,36
20140701|2014-05-16 07:30,16,109.48,109.57,109.44,109.49,30
20140701|2014-05-16 08:00,16,109.52,109.62,109.35,109.57,92
20140701|2014-05-16 08:30,16,109.53,109.7,109.47,109.68,89
20140701|2014-05-16 09:00,16,109.62,109.67,109.52,109.56,73
20140701|2014-05-16 09:30,16,109.53,109.71,109.53,109.7,174
20140701|2014-05-16 10:00,16,109.67,110.03,109.62,109.98,327
20140701|2014-05-16 10:30,16,109.98,109.99,109.88,109.88,119
20140701|2014-05-16 11:00,16,109.9,109.92,109.77,109.85,129
20140701|2014-05-16 11:30,16,109.86,109.9,109.83,109.9,32
20140701|2014-05-16 12:00,16,109.86,109.87,109.69,109.73,91
20140701|2014-05-16 12:30,16,109.72,109.74,109.68,109.68,44
20140701|2014-05-16 13:00,16,109.67,109.89,109.66,109.78,114
20140701|2014-05-16 13:30,16,109.77,109.82,109.75,109.78,40
20140701|2014-05-16 14:00,16,109.77,109.84,109.76,109.81,64
20140701|2014-05-16 14:30,16,109.78,109.8,109.78,109.79,27
20140701|2014-05-18 17:00,19,109.8,109.8,109.8,109.8,1
20140701|2014-05-18 18:30,19,109.79,109.79,109.79,109.79,1
20140701|2014-05-18 19:00,19,109.85,109.85,109.85,109.85,1
20140701|2014-05-18 19:30,19,109.83,109.83,109.83,109.83,3
20140701|2014-05-18 20:00,19,109.86,109.87,109.84,109.87,4
20140701|2014-05-18 20:30,19,109.88,109.88,109.83,109.83,3
20140701|2014-05-18 21:00,19,109.9,109.92,109.9,109.91,4
20140701|2014-05-19 00:30,19,109.95,109.96,109.94,109.96,6
20140701|2014-05-19 01:00,19,110,110.16,110,110.16,13
20140701|2014-05-19 01:30,19,110.16,110.17,110.16,110.16,12
20140701|2014-05-19 02:00,19,110.15,110.3,110.15,110.26,27
20140701|2014-05-19 02:30,19,110.22,110.22,110.18,110.22,6
20140701|2014-05-19 03:00,19,110.16,110.19,109.91,109.94,63
20140701|2014-05-19 03:30,19,109.93,110.12,109.93,110.1,67
20140701|2014-05-19 04:00,19,110.08,110.09,109.91,109.92,22
20140701|2014-05-19 04:30,19,110.09,110.11,110.08,110.08,5
20140701|2014-05-19 05:00,19,110.11,110.11,110.11,110.11,1
20140701|2014-05-19 05:30,19,110.1,110.11,110.05,110.11,10
20140701|2014-05-19 06:00,19,110.19,110.19,110.13,110.17,7
20140701|2014-05-19 06:30,19,110.18,110.22,110.09,110.19,71
20140701|2014-05-19 07:00,19,110.1,110.1,110,110.04,37
20140701|2014-05-19 07:30,19,110.11,110.13,110,110.07,45
20140701|2014-05-19 08:00,19,110.1,110.19,109.94,109.96,84
20140701|2014-05-19 08:30,19,109.98,110.16,109.97,110.08,83
20140701|2014-05-19 09:00,19,110.11,110.14,109.96,110.01,135
20140701|2014-05-19 09:30,19,109.97,109.97,109.38,109.48,314
20140701|2014-05-19 10:00,19,109.47,109.8,109.45,109.73,157
20140701|2014-05-19 10:30,19,109.74,109.74,109.54,109.65,79
20140701|2014-05-19 11:00,19,109.65,109.68,109.59,109.61,70
20140701|2014-05-19 11:30,19,109.62,109.69,109.6,109.61,49
20140701|2014-05-19 12:00,19,109.61,109.65,109.52,109.55,53
20140701|2014-05-19 12:30,19,109.58,109.66,109.57,109.66,25
20140701|2014-05-19 13:00,19,109.67,109.67,109.34,109.38,104
20140701|2014-05-19 13:30,19,109.39,109.44,109.39,109.44,35
20140701|2014-05-19 14:00,19,109.37,109.37,109.33,109.33,26
20140701|2014-05-19 14:30,19,109.32,109.36,109.32,109.35,13
20140701|2014-05-19 15:00,19,109.38,109.38,109.37,109.37,2
20140701|2014-05-19 15:30,19,109.37,109.38,109.37,109.38,3
20140701|2014-05-19 16:00,19,109.39,109.39,109.39,109.39,1
20140701|2014-05-19 17:00,20,109.21,109.21,109,109,3
20140701|2014-05-19 20:00,20,109.43,109.43,109.43,109.43,2
20140701|2014-05-19 20:30,20,109.48,109.48,109.48,109.48,1
20140701|2014-05-19 21:30,20,109.42,109.47,109.42,109.47,4
20140701|2014-05-19 22:00,20,109.46,109.46,109.46,109.46,5
20140701|2014-05-19 23:00,20,109.49,109.5,109.48,109.48,4
20140701|2014-05-19 23:30,20,109.54,109.54,109.54,109.54,2
20140701|2014-05-20 00:30,20,109.5,109.5,109.5,109.5,1
20140701|2014-05-20 01:00,20,109.54,109.54,109.54,109.54,1
20140701|2014-05-20 01:30,20,109.61,109.61,109.61,109.61,2
20140701|2014-05-20 02:00,20,109.57,109.58,109.51,109.51,4
20140701|2014-05-20 02:30,20,109.5,109.51,109.44,109.48,7
20140701|2014-05-20 03:00,20,109.41,109.62,109.41,109.58,47
20140701|2014-05-20 03:30,20,109.58,109.67,109.37,109.39,46
20140701|2014-05-20 04:00,20,109.43,109.49,109.38,109.43,31
20140701|2014-05-20 04:30,20,109.41,109.52,109.41,109.51,99
20140701|2014-05-20 05:00,20,109.49,109.55,109.45,109.49,182
20140701|2014-05-20 05:30,20,109.48,109.51,109.42,109.48,24
20140701|2014-05-20 06:00,20,109.5,109.5,109.3,109.42,15
20140701|2014-05-20 06:30,20,109.43,109.43,109.32,109.33,32
20140701|2014-05-20 07:00,20,109.33,109.35,109.24,109.35,26
20140701|2014-05-20 07:30,20,109.33,109.34,109.19,109.23,125
20140701|2014-05-20 08:00,20,109.25,109.25,109.15,109.23,153
20140701|2014-05-20 08:30,20,109.24,109.32,109.23,109.26,59
20140701|2014-05-20 09:00,20,109.27,109.27,109.12,109.22,69
20140701|2014-05-20 09:30,20,109.17,109.47,109.15,109.47,60
20140701|2014-05-20 10:00,20,109.44,109.5,109.39,109.48,49
20140701|2014-05-20 10:30,20,109.49,109.93,109.48,109.92,105
20140701|2014-05-20 11:00,20,109.93,110,109.71,109.86,105
20140701|2014-05-20 11:30,20,109.87,109.92,109.81,109.88,35
20140701|2014-05-20 12:00,20,109.84,109.85,109.69,109.76,30
20140701|2014-05-20 12:30,20,109.73,109.78,109.61,109.63,24
20140701|2014-05-20 13:00,20,109.68,109.8,109.61,109.69,72
20140701|2014-05-20 13:30,20,109.68,109.68,109.63,109.65,52
20140701|2014-05-20 14:00,20,109.65,109.72,109.65,109.72,7
20140701|2014-05-20 15:00,20,109.69,109.72,109.69,109.72,2
20140701|2014-05-20 15:30,20,109.74,109.91,109.74,109.88,29
20140701|2014-05-20 19:00,21,109.75,109.75,109.75,109.75,1
20140701|2014-05-20 21:00,21,109.9,109.91,109.9,109.91,3
20140701|2014-05-20 22:30,21,109.82,109.86,109.82,109.84,35
20140701|2014-05-21 00:30,21,109.74,109.74,109.74,109.74,2
20140701|2014-05-21 01:00,21,109.83,109.83,109.83,109.83,1
20140701|2014-05-21 01:30,21,109.71,109.73,109.71,109.73,6
20140701|2014-05-21 02:30,21,109.97,110.13,109.96,110.1,23
20140701|2014-05-21 03:00,21,110.03,110.06,109.93,109.95,35
20140701|2014-05-21 03:30,21,109.94,110.09,109.94,110.07,24
20140701|2014-05-21 04:00,21,110.11,110.11,110.11,110.11,1
20140701|2014-05-21 04:30,21,110.06,110.1,109.99,110.01,23
20140701|2014-05-21 05:00,21,110,110.08,110,110.08,2
20140701|2014-05-21 05:30,21,109.98,109.98,109.98,109.98,4
20140701|2014-05-21 06:30,21,110,110.11,110,110.06,7
20140701|2014-05-21 07:00,21,110.04,110.04,109.94,109.94,10
20140701|2014-05-21 07:30,21,109.95,110,109.93,110,9
20140701|2014-05-21 08:00,21,109.99,110.15,109.99,110.06,28
20140701|2014-05-21 08:30,21,110.11,110.28,110.06,110.26,42
20140701|2014-05-21 09:00,21,110.19,110.27,110.12,110.15,44
20140701|2014-05-21 09:30,21,110.15,110.2,109.77,110.12,463
20140701|2014-05-21 10:00,21,110.1,110.54,110.04,110.51,246
20140701|2014-05-21 10:30,21,110.5,110.73,110.41,110.55,201
20140701|2014-05-21 11:00,21,110.52,110.59,110.46,110.55,48
20140701|2014-05-21 11:30,21,110.5,110.51,110.5,110.5,11
20140701|2014-05-21 12:00,21,110.52,110.56,110.48,110.56,35
20140701|2014-05-21 12:30,21,110.59,110.59,110.44,110.44,29
20140701|2014-05-21 13:00,21,110.46,110.66,110.44,110.54,132
20140701|2014-05-21 13:30,21,110.56,110.56,110.46,110.46,28
20140701|2014-05-21 14:00,21,110.5,110.53,110.43,110.43,88
20140701|2014-05-21 14:30,21,110.35,110.35,110.35,110.35,2
20140701|2014-05-21 15:00,21,110.29,110.42,110.29,110.4,7
20140701|2014-05-21 16:00,21,110.52,110.52,110.52,110.52,1
20140701|2014-05-21 19:00,22,110.46,110.47,110.46,110.47,2
20140701|2014-05-21 21:00,22,110.54,110.54,110.54,110.54,1
20140701|2014-05-21 21:30,22,110.56,110.56,110.56,110.56,5
20140701|2014-05-21 22:00,22,110.58,110.6,110.58,110.6,2
20140701|2014-05-21 23:00,22,110.59,110.59,110.52,110.52,12
20140701|2014-05-21 23:30,22,110.52,110.52,110.47,110.47,8
20140701|2014-05-22 00:00,22,110.5,110.5,110.5,110.5,1
20140701|2014-05-22 00:30,22,110.47,110.47,110.43,110.46,5
20140701|2014-05-22 01:00,22,110.44,110.44,110.44,110.44,1
20140701|2014-05-22 01:30,22,110.48,110.48,110.48,110.48,3
20140701|2014-05-22 02:00,22,110.5,110.58,110.5,110.55,39
20140701|2014-05-22 02:30,22,110.51,110.52,110.41,110.51,29
20140701|2014-05-22 03:00,22,110.48,110.49,110.43,110.49,23
20140701|2014-05-22 03:30,22,110.47,110.51,110.36,110.36,23
20140701|2014-05-22 04:00,22,110.32,110.39,110.32,110.39,6
20140701|2014-05-22 04:30,22,110.35,110.47,110.35,110.46,26
20140701|2014-05-22 05:30,22,110.48,110.48,110.48,110.48,8
20140701|2014-05-22 06:00,22,110.41,110.42,110.4,110.4,13
20140701|2014-05-22 06:30,22,110.44,110.58,110.44,110.58,25
20140701|2014-05-22 07:00,22,110.5,110.73,110.5,110.72,41
20140701|2014-05-22 07:30,22,110.69,110.79,110.56,110.74,90
20140701|2014-05-22 08:00,22,110.76,111.03,110.68,110.76,146
20140701|2014-05-22 08:30,22,110.69,110.85,110.69,110.82,30
20140701|2014-05-22 09:00,22,110.83,110.88,110.76,110.83,39
20140701|2014-05-22 09:30,22,110.84,110.95,110.77,110.83,57
20140701|2014-05-22 10:00,22,110.87,110.93,110.6,110.68,99
20140701|2014-05-22 10:30,22,110.69,110.71,110.48,110.48,28
20140701|2014-05-22 11:00,22,110.51,110.53,110.37,110.4,132
20140701|2014-05-22 11:30,22,110.37,110.48,110.28,110.4,97
20140701|2014-05-22 12:00,22,110.42,110.54,110.42,110.47,88
20140701|2014-05-22 12:30,22,110.46,110.47,110.41,110.45,13
20140701|2014-05-22 13:00,22,110.36,110.42,110.21,110.38,191
20140701|2014-05-22 13:30,22,110.38,110.4,110.32,110.35,24
20140701|2014-05-22 14:00,22,110.4,110.43,110.35,110.43,21
20140701|2014-05-22 14:30,22,110.51,110.51,110.51,110.51,2
20140701|2014-05-22 19:30,23,110.37,110.37,110.37,110.37,1
20140701|2014-05-22 21:00,23,110.37,110.37,110.37,110.37,1
20140701|2014-05-22 21:30,23,110.36,110.36,110.36,110.36,2
20140701|2014-05-22 23:00,23,110.36,110.38,110.36,110.38,2
20140701|2014-05-22 23:30,23,110.39,110.39,110.39,110.39,2
20140701|2014-05-23 00:00,23,110.4,110.4,110.4,110.4,1
20140701|2014-05-23 00:30,23,110.36,110.36,110.36,110.36,1
20140701|2014-05-23 02:00,23,110.48,110.48,110.46,110.46,6
20140701|2014-05-23 02:30,23,110.39,110.39,110.33,110.35,34
20140701|2014-05-23 03:00,23,110.4,110.4,110.27,110.37,16
20140701|2014-05-23 03:30,23,110.37,110.47,110.37,110.39,71
20140701|2014-05-23 04:00,23,110.34,110.43,110.34,110.43,22
20140701|2014-05-23 04:30,23,110.39,110.39,110.31,110.31,26
20140701|2014-05-23 05:00,23,110.34,110.36,110.32,110.36,18
20140701|2014-05-23 05:30,23,110.33,110.41,110.33,110.4,35
20140701|2014-05-23 06:00,23,110.4,110.48,110.4,110.48,10
20140701|2014-05-23 06:30,23,110.52,110.52,110.44,110.44,2
20140701|2014-05-23 07:00,23,110.57,110.61,110.54,110.54,22
20140701|2014-05-23 07:30,23,110.5,110.62,110.49,110.5,99
20140701|2014-05-23 08:00,23,110.48,110.62,110.43,110.46,33
20140701|2014-05-23 08:30,23,110.47,110.47,110.3,110.42,153
20140701|2014-05-23 09:00,23,110.37,110.46,110.27,110.32,61
20140701|2014-05-23 09:30,23,110.33,110.43,110.33,110.4,84
20140701|2014-05-23 10:00,23,110.46,110.65,110.44,110.46,182
20140701|2014-05-23 10:30,23,110.42,110.45,110.27,110.38,163
20140701|2014-05-23 11:00,23,110.39,110.42,110.36,110.4,27
20140701|2014-05-23 11:30,23,110.4,110.52,110.38,110.48,67
20140701|2014-05-23 12:00,23,110.45,110.56,110.45,110.53,46
20140701|2014-05-23 12:30,23,110.49,110.54,110.48,110.53,50
20140701|2014-05-23 13:00,23,110.48,110.56,110.4,110.55,147
20140701|2014-05-23 13:30,23,110.53,110.57,110.48,110.54,102
20140701|2014-05-23 14:00,23,110.53,110.65,110.53,110.64,24
20140701|2014-05-23 14:30,23,110.61,110.61,110.55,110.57,7
20140701|2014-05-23 15:00,23,110.58,110.58,110.58,110.58,3
20140701|2014-05-23 15:30,23,110.67,110.7,110.67,110.67,8
20140701|2014-05-25 21:00,27,110.16,110.16,110.16,110.16,1
20140701|2014-05-25 21:30,27,110.06,110.06,110.06,110.06,2
20140701|2014-05-25 22:00,27,110.07,110.07,110.07,110.07,1
20140701|2014-05-25 23:30,27,110.05,110.05,110.05,110.05,1
20140701|2014-05-26 00:00,27,110.05,110.05,110.05,110.05,1
20140701|2014-05-26 00:30,27,109.99,109.99,109.88,109.88,7
20140701|2014-05-26 01:00,27,109.79,109.79,109.77,109.77,5
20140701|2014-05-26 01:30,27,109.9,109.9,109.9,109.9,1
20140701|2014-05-26 02:00,27,109.95,109.97,109.95,109.97,4
20140701|2014-05-26 02:30,27,109.9,110.01,109.9,110,9
20140701|2014-05-26 03:00,27,110.02,110.12,110,110.12,50
20140701|2014-05-26 03:30,27,110.04,110.14,110.01,110.04,36
20140701|2014-05-26 04:00,27,110.03,110.03,109.99,110.02,4
20140701|2014-05-26 05:00,27,109.98,109.98,109.95,109.95,5
20140701|2014-05-26 05:30,27,109.92,109.92,109.9,109.9,2
20140701|2014-05-26 06:00,27,109.92,109.94,109.92,109.94,3
20140701|2014-05-26 06:30,27,109.93,109.93,109.92,109.92,4
20140701|2014-05-26 07:00,27,109.94,109.95,109.94,109.95,4
20140701|2014-05-26 07:30,27,109.96,110.03,109.96,110.03,4
20140701|2014-05-26 08:00,27,110.07,110.07,110.07,110.07,1
20140701|2014-05-26 08:30,27,110.13,110.13,110.11,110.11,3
20140701|2014-05-26 09:00,27,110.09,110.09,110,110.02,58
20140701|2014-05-26 09:30,27,110.06,110.06,110.06,110.06,1
20140701|2014-05-26 10:00,27,110.09,110.19,110.09,110.19,4
20140701|2014-05-26 10:30,27,110.28,110.28,110.23,110.23,10
20140701|2014-05-26 11:00,27,110.25,110.25,110.23,110.23,2
20140701|2014-05-26 11:30,27,110.26,110.36,110.24,110.3,27
20140701|2014-05-26 19:30,27,110.45,110.45,110.45,110.45,1
20140701|2014-05-26 20:00,27,110.45,110.45,110.45,110.45,1
20140701|2014-05-26 20:30,27,110.52,110.52,110.52,110.52,2
20140701|2014-05-26 22:00,27,110.56,110.56,110.56,110.56,4
20140701|2014-05-26 23:00,27,110.6,110.61,110.6,110.61,4
20140701|2014-05-27 00:30,27,110.71,110.71,110.71,110.71,1
20140701|2014-05-27 01:00,27,110.75,110.75,110.75,110.75,2
20140701|2014-05-27 02:00,27,110.64,110.67,110.34,110.35,33
20140701|2014-05-27 02:30,27,110.24,110.34,110.23,110.34,16
20140701|2014-05-27 03:00,27,110.26,110.36,110.26,110.32,26
20140701|2014-05-27 03:30,27,110.34,110.34,110.31,110.31,11
20140701|2014-05-27 04:00,27,110.22,110.22,109.77,109.77,68
20140701|2014-05-27 04:30,27,109.78,109.89,109.78,109.85,86
20140701|2014-05-27 05:00,27,109.86,109.93,109.86,109.91,26
20140701|2014-05-27 05:30,27,109.95,110.03,109.95,110,13
20140701|2014-05-27 06:00,27,110.06,110.2,110.06,110.17,53
20140701|2014-05-27 06:30,27,110.19,110.2,110.19,110.2,8
20140701|2014-05-27 07:00,27,110.26,110.37,110.25,110.33,24
20140701|2014-05-27 07:30,27,110.33,110.34,110.23,110.32,62
20140701|2014-05-27 08:00,27,110.35,110.36,109.89,109.91,134
20140701|2014-05-27 08:30,27,109.92,110.13,109.86,109.92,103
20140701|2014-05-27 09:00,27,109.92,110.2,109.81,110.19,109
20140701|2014-05-27 09:30,27,110.18,110.34,110.18,110.28,51
20140701|2014-05-27 10:00,27,110.28,110.28,110.08,110.11,90
20140701|2014-05-27 10:30,27,110.1,110.1,109.81,109.91,121
20140701|2014-05-27 11:00,27,109.93,109.99,109.72,109.99,200
20140701|2014-05-27 11:30,27,109.98,110,109.88,109.9,44
20140701|2014-05-27 12:00,27,109.95,110.16,109.9,110.16,58
20140701|2014-05-27 12:30,27,110.14,110.16,110.1,110.1,50
20140701|2014-05-27 13:00,27,110.11,110.12,109.99,110.09,119
20140701|2014-05-27 13:30,27,110.04,110.09,110.04,110.07,27
20140701|2014-05-27 14:00,27,110.12,110.15,110.08,110.1,18
20140701|2014-05-27 14:30,27,110.1,110.1,110.04,110.06,11
20140701|2014-05-27 15:00,27,110.07,110.11,110.07,110.11,5
20140701|2014-05-27 16:00,27,110.18,110.18,110.18,110.18,1
20140701|2014-05-27 19:00,28,110.19,110.27,110.19,110.27,10
20140701|2014-05-27 19:30,28,110.28,110.29,110.28,110.29,9
20140701|2014-05-27 20:00,28,110.35,110.35,110.34,110.34,3
20140701|2014-05-27 21:00,28,110.31,110.31,110.31,110.31,1
20140701|2014-05-27 21:30,28,110.3,110.33,110.3,110.3,5
20140701|2014-05-27 22:00,28,110.29,110.29,110.29,110.29,1
20140701|2014-05-27 23:00,28,110.26,110.26,110.24,110.24,2
20140701|2014-05-28 01:00,28,110.32,110.32,110.26,110.26,7
20140701|2014-05-28 02:00,28,110.33,110.34,110.33,110.34,8
20140701|2014-05-28 02:30,28,110.26,110.26,110.23,110.24,12
20140701|2014-05-28 03:00,28,110.29,110.29,110.26,110.27,5
20140701|2014-05-28 03:30,28,110.28,110.32,110.24,110.28,14
20140701|2014-05-28 04:00,28,110.29,110.36,110.29,110.34,21
20140701|2014-05-28 04:30,28,110.29,110.29,110.29,110.29,1
20140701|2014-05-28 05:00,28,110.3,110.3,110.28,110.28,4
20140701|2014-05-28 05:30,28,110.26,110.26,110.17,110.17,8
20140701|2014-05-28 06:00,28,110.23,110.23,110.15,110.17,12
20140701|2014-05-28 06:30,28,110.15,110.15,109.98,110.08,21
20140701|2014-05-28 07:00,28,110.02,110.02,109.87,109.9,28
20140701|2014-05-28 07:30,28,109.89,109.99,109.88,109.99,89
20140701|2014-05-28 08:00,28,110.01,110.01,109.77,109.78,130
20140701|2014-05-28 08:30,28,109.8,109.84,109.44,109.56,721
20140701|2014-05-28 09:00,28,109.53,109.63,109.45,109.61,103
20140701|2014-05-28 09:30,28,109.57,109.64,109.49,109.61,60
20140701|2014-05-28 10:00,28,109.63,109.73,109.57,109.69,95
20140701|2014-05-28 10:30,28,109.63,109.77,109.63,109.65,68
20140701|2014-05-28 11:00,28,109.66,109.75,109.66,109.7,30
20140701|2014-05-28 11:30,28,109.7,109.88,109.6,109.84,159
20140701|2014-05-28 12:00,28,109.84,109.87,109.76,109.85,197
20140701|2014-05-28 12:30,28,109.88,110.17,109.88,110.17,177
20140701|2014-05-28 13:00,28,110.19,110.19,109.72,109.78,233
20140701|2014-05-28 13:30,28,109.79,109.85,109.79,109.85,11
20140701|2014-05-28 14:00,28,109.8,109.85,109.79,109.8,20
20140701|2014-05-28 14:30,28,109.83,109.83,109.78,109.79,14
20140701|2014-05-28 15:00,28,109.92,109.93,109.92,109.93,2
20140701|2014-05-28 15:30,28,109.99,109.99,109.97,109.97,33
20140701|2014-05-28 19:00,29,109.99,109.99,109.93,109.93,2
20140701|2014-05-28 20:30,29,109.87,109.87,109.87,109.87,1
20140701|2014-05-28 21:00,29,109.85,109.85,109.85,109.85,1
20140701|2014-05-28 23:30,29,109.92,109.92,109.92,109.92,1
20140701|2014-05-29 00:30,29,109.77,109.77,109.77,109.77,2
20140701|2014-05-29 01:00,29,109.9,109.9,109.9,109.9,4
20140701|2014-05-29 02:00,29,110.03,110.04,110.03,110.04,9
20140701|2014-05-29 02:30,29,110.02,110.09,110.02,110.03,66
20140701|2014-05-29 03:00,29,109.99,110.01,109.96,109.98,23
20140701|2014-05-29 03:30,29,110.07,110.08,110.05,110.08,11
20140701|2014-05-29 04:30,29,110.13,110.13,110.1,110.1,7
20140701|2014-05-29 05:00,29,110.07,110.13,110.07,110.13,2
20140701|2014-05-29 05:30,29,110.12,110.19,110.12,110.17,5
20140701|2014-05-29 06:00,29,110.17,110.18,110.16,110.17,7
20140701|2014-05-29 06:30,29,110.32,110.43,110.29,110.39,65
20140701|2014-05-29 07:00,29,110.36,110.38,110.29,110.29,79
20140701|2014-05-29 07:30,29,110.33,110.39,110.3,110.36,18
20140701|2014-05-29 08:00,29,110.41,110.41,110.32,110.32,31
20140701|2014-05-29 08:30,29,110.34,110.34,110.2,110.33,49
20140701|2014-05-29 09:00,29,110.33,110.33,110.11,110.19,63
20140701|2014-05-29 09:30,29,110.15,110.3,110.15,110.24,36
20140701|2014-05-29 10:00,29,110.25,110.45,110.18,110.26,259
20140701|2014-05-29 10:30,29,110.24,110.24,109.82,110.08,600
20140701|2014-05-29 11:00,29,110.03,110.16,110.03,110.12,90
20140701|2014-05-29 11:30,29,110.15,110.18,110.09,110.13,31
20140701|2014-05-29 12:00,29,110.13,110.36,110.11,110.25,153
20140701|2014-05-29 12:30,29,110.27,110.27,110.09,110.15,169
20140701|2014-05-29 13:00,29,110.12,110.16,109.89,109.99,343
20140701|2014-05-29 13:30,29,110.03,110.1,110.03,110.1,24
20140701|2014-05-29 14:00,29,110.14,110.14,110.04,110.1,13
20140701|2014-05-29 14:30,29,110.12,110.17,110.12,110.12,36
20140701|2014-05-29 15:00,29,110.11,110.12,110.1,110.12,10
20140701|2014-05-29 15:30,29,110.1,110.12,110.1,110.12,4
20140701|2014-05-29 19:00,30,110.01,110.01,110.01,110.01,1
20140701|2014-05-29 21:00,30,110.05,110.05,110.05,110.05,2
20140701|2014-05-29 22:00,30,110,110.04,110,110.04,3
20140701|2014-05-30 01:00,30,110.1,110.1,110.1,110.1,1
20140701|2014-05-30 02:00,30,109.97,109.97,109.88,109.89,26
20140701|2014-05-30 02:30,30,109.96,110.05,109.96,110.01,4
20140701|2014-05-30 03:00,30,109.85,109.89,109.85,109.89,34
20140701|2014-05-30 03:30,30,109.92,109.93,109.83,109.9,65
20140701|2014-05-30 04:00,30,109.9,109.9,109.79,109.86,34
20140701|2014-05-30 05:00,30,109.86,109.89,109.85,109.86,6
20140701|2014-05-30 05:30,30,109.87,109.87,109.69,109.73,16
20140701|2014-05-30 06:00,30,109.65,109.71,109.65,109.66,20
20140701|2014-05-30 06:30,30,109.67,109.67,109.54,109.54,33
20140701|2014-05-30 07:00,30,109.55,109.59,109.49,109.59,138
20140701|2014-05-30 07:30,30,109.47,109.57,109.47,109.57,11
20140701|2014-05-30 08:00,30,109.5,109.56,109.44,109.51,108
20140701|2014-05-30 08:30,30,109.5,109.51,109.37,109.45,97
20140701|2014-05-30 09:00,30,109.44,109.45,109.31,109.34,45
20140701|2014-05-30 09:30,30,109.35,109.43,109.34,109.37,44
20140701|2014-05-30 10:00,30,109.37,109.41,109.3,109.32,89
20140701|2014-05-30 10:30,30,109.31,109.43,109.26,109.39,77
20140701|2014-05-30 11:00,30,109.29,109.4,109.21,109.4,71
20140701|2014-05-30 11:30,30,109.49,109.55,109.45,109.47,94
20140701|2014-05-30 12:00,30,109.49,109.49,109.42,109.42,17
20140701|2014-05-30 12:30,30,109.42,109.48,109.35,109.46,27
20140701|2014-05-30 13:00,30,109.39,109.46,109.32,109.43,164
20140701|2014-05-30 13:30,30,109.4,109.49,109.4,109.49,42
20140701|2014-05-30 14:00,30,109.47,109.47,109.45,109.47,22
20140701|2014-05-30 14:30,30,109.53,109.53,109.52,109.52,5
20140701|2014-05-30 15:00,30,109.57,109.57,109.57,109.57,1
20140701|2014-05-30 15:30,30,109.57,109.7,109.54,109.54,13
20140701|2014-06-01 21:00,2,109.62,109.62,109.62,109.62,2
20140701|2014-06-01 21:30,2,109.75,109.79,109.75,109.79,6
20140701|2014-06-01 22:00,2,109.75,109.75,109.75,109.75,1
20140701|2014-06-01 22:30,2,109.61,109.61,109.61,109.61,1
20140701|2014-06-01 23:00,2,109.83,109.83,109.83,109.83,3
20140701|2014-06-01 23:30,2,109.88,109.9,109.66,109.66,9
20140701|2014-06-02 03:00,2,109.64,109.69,109.58,109.66,19
20140701|2014-06-02 03:30,2,109.67,109.71,109.66,109.7,34
20140701|2014-06-02 04:00,2,109.64,109.64,109.6,109.6,42
20140701|2014-06-02 05:00,2,109.6,109.6,109.57,109.57,3
20140701|2014-06-02 05:30,2,109.5,109.5,109.3,109.34,21
20140701|2014-06-02 06:00,2,109.24,109.35,109.2,109.24,50
20140701|2014-06-02 06:30,2,109.23,109.26,109.19,109.22,43
20140701|2014-06-02 07:00,2,109.25,109.32,109.23,109.23,5
20140701|2014-06-02 07:30,2,109.26,109.26,109.13,109.18,41
20140701|2014-06-02 08:00,2,109.16,109.16,108.89,108.94,70
20140701|2014-06-02 08:30,2,108.95,109.09,108.95,109.05,38
20140701|2014-06-02 09:00,2,109.02,109.1,108.95,109.05,62
20140701|2014-06-02 09:30,2,109.01,109.01,108.95,108.99,13
20140701|2014-06-02 10:00,2,109.05,109.15,108.99,109.03,87
20140701|2014-06-02 10:30,2,109,109.07,109,109.02,43
20140701|2014-06-02 11:00,2,109,109.01,108.84,108.85,50
20140701|2014-06-02 11:30,2,108.88,108.91,108.73,108.75,35
20140701|2014-06-02 12:00,2,108.71,108.79,108.7,108.73,45
20140701|2014-06-02 12:30,2,108.72,108.77,108.63,108.72,114
20140701|2014-06-02 13:00,2,108.78,108.89,108.78,108.83,66
20140701|2014-06-02 13:30,2,108.83,108.94,108.83,108.9,42
20140701|2014-06-02 14:00,2,108.88,108.93,108.87,108.87,23
20140701|2014-06-02 14:30,2,108.86,108.86,108.86,108.86,1
20140701|2014-06-02 15:00,2,108.82,108.82,108.79,108.8,6
20140701|2014-06-02 23:00,3,108.93,108.93,108.93,108.93,1
20140701|2014-06-02 23:30,3,108.9,108.9,108.9,108.9,1
20140701|2014-06-03 01:00,3,108.94,108.98,108.94,108.97,17
20140701|2014-06-03 01:30,3,108.94,108.94,108.94,108.94,2
20140701|2014-06-03 02:00,3,108.78,108.78,108.67,108.67,18
20140701|2014-06-03 02:30,3,108.68,108.68,108.62,108.62,4
20140701|2014-06-03 03:30,3,108.69,108.69,108.54,108.54,28
20140701|2014-06-03 04:00,3,108.4,108.47,108.4,108.47,3
20140701|2014-06-03 04:30,3,108.4,108.42,108.37,108.37,31
20140701|2014-06-03 05:00,3,108.41,108.41,108.41,108.41,2
20140701|2014-06-03 05:30,3,108.44,108.5,108.44,108.5,6
20140701|2014-06-03 06:00,3,108.52,108.58,108.5,108.53,18
20140701|2014-06-03 06:30,3,108.48,108.49,108.48,108.48,38
20140701|2014-06-03 07:00,3,108.52,108.63,108.52,108.63,6
20140701|2014-06-03 07:30,3,108.61,108.67,108.52,108.67,22
20140701|2014-06-03 08:00,3,108.68,108.68,108.51,108.56,36
20140701|2014-06-03 08:30,3,108.49,108.49,108.44,108.48,37
20140701|2014-06-03 09:00,3,108.47,108.56,108.37,108.39,81
20140701|2014-06-03 09:30,3,108.38,108.69,108.38,108.58,80
20140701|2014-06-03 10:00,3,108.6,108.67,108.52,108.63,98
20140701|2014-06-03 10:30,3,108.63,108.68,108.58,108.58,37
20140701|2014-06-03 11:00,3,108.59,108.59,108.56,108.58,26
20140701|2014-06-03 11:30,3,108.56,108.59,108.53,108.54,35
20140701|2014-06-03 12:00,3,108.56,108.61,108.56,108.61,8
20140701|2014-06-03 12:30,3,108.67,108.68,108.59,108.62,48
20140701|2014-06-03 13:00,3,108.68,108.86,108.68,108.79,134
20140701|2014-06-03 13:30,3,108.83,108.84,108.8,108.84,5
20140701|2014-06-03 14:00,3,108.88,108.88,108.88,108.88,2
20140701|2014-06-03 14:30,3,108.82,108.85,108.82,108.85,6
20140701|2014-06-03 15:30,3,108.82,108.82,108.82,108.82,1
20140701|2014-06-03 19:00,4,108.9,108.9,108.9,108.9,1
20140701|2014-06-03 23:00,4,108.91,108.92,108.91,108.92,10
20140701|2014-06-03 23:30,4,108.87,108.87,108.87,108.87,1
20140701|2014-06-04 01:00,4,108.89,108.89,108.89,108.89,2
20140701|2014-06-04 01:30,4,108.97,108.97,108.97,108.97,2
20140701|2014-06-04 02:00,4,108.86,108.86,108.86,108.86,5
20140701|2014-06-04 02:30,4,108.87,109.06,108.87,109.06,8
20140701|2014-06-04 03:00,4,109.06,109.28,109.06,109.16,46
20140701|2014-06-04 03:30,4,109.15,109.19,109.1,109.16,34
20140701|2014-06-04 04:00,4,109.12,109.38,109.12,109.35,19
20140701|2014-06-04 04:30,4,109.44,109.44,109.4,109.4,9
20140701|2014-06-04 05:00,4,109.29,109.34,109.25,109.34,8
20140701|2014-06-04 05:30,4,109.29,109.29,109.29,109.29,1
20140701|2014-06-04 06:00,4,109.34,109.34,109.33,109.33,6
20140701|2014-06-04 06:30,4,109.31,109.31,109.31,109.31,2
20140701|2014-06-04 07:00,4,109.27,109.3,109.25,109.25,12
20140701|2014-06-04 07:30,4,109.25,109.25,109.11,109.13,21
20140701|2014-06-04 08:00,4,109.14,109.23,109.12,109.19,38
20140701|2014-06-04 08:30,4,109.15,109.19,109.1,109.19,14
20140701|2014-06-04 09:00,4,109.21,109.36,109.21,109.34,135
20140701|2014-06-04 09:30,4,109.45,109.45,109.08,109.24,154
20140701|2014-06-04 10:00,4,109.19,109.22,109.09,109.09,51
20140701|2014-06-04 10:30,4,109.1,109.1,108.42,108.58,338
20140701|2014-06-04 11:00,4,108.58,108.63,108.57,108.59,13
20140701|2014-06-04 11:30,4,108.62,108.66,108.61,108.61,17
20140701|2014-06-04 12:00,4,108.59,108.64,108.56,108.62,28
20140701|2014-06-04 12:30,4,108.57,108.57,108.41,108.41,40
20140701|2014-06-04 13:00,4,108.47,108.61,108.38,108.38,126
20140701|2014-06-04 13:30,4,108.39,108.39,108.29,108.31,27
20140701|2014-06-04 14:00,4,108.32,108.39,108.32,108.39,8
20140701|2014-06-04 14:30,4,108.32,108.34,108.3,108.31,15
20140701|2014-06-04 15:00,4,108.31,108.33,108.29,108.33,24
20140701|2014-06-04 19:00,5,108.09,108.09,107.97,107.97,4
20140701|2014-06-04 19:30,5,108.11,108.2,108.11,108.2,2
20140701|2014-06-04 20:00,5,108.18,108.22,108.18,108.22,4
20140701|2014-06-04 20:30,5,108.21,108.21,108.21,108.21,3
20140701|2014-06-04 21:30,5,108.22,108.22,108.22,108.22,1
20140701|2014-06-04 23:30,5,108.26,108.26,108.26,108.26,2
20140701|2014-06-05 01:00,5,108.27,108.3,108.26,108.3,4
20140701|2014-06-05 01:30,5,108.17,108.22,108.17,108.18,17
20140701|2014-06-05 02:30,5,108.1,108.1,108.07,108.07,10
20140701|2014-06-05 03:00,5,108.13,108.21,107.91,107.94,57
20140701|2014-06-05 03:30,5,107.88,108.01,107.88,107.98,26
20140701|2014-06-05 04:00,5,107.99,108.04,107.96,108.04,7
20140701|2014-06-05 04:30,5,107.99,108.03,107.97,108.03,7
20140701|2014-06-05 05:00,5,108.01,108.18,108.01,108.16,25
20140701|2014-06-05 05:30,5,108.07,108.1,108.07,108.1,10
20140701|2014-06-05 06:00,5,108.06,108.09,108.06,108.09,25
20140701|2014-06-05 06:30,5,108,108,107.92,107.92,20
20140701|2014-06-05 07:00,5,107.91,108,107.91,107.92,61
20140701|2014-06-05 07:30,5,107.9,108.13,107.9,108.03,59
20140701|2014-06-05 08:00,5,107.93,107.95,107.77,107.86,237
20140701|2014-06-05 08:30,5,107.87,107.94,107.82,107.92,115
20140701|2014-06-05 09:00,5,107.84,108.08,107.84,108.01,42
20140701|2014-06-05 09:30,5,108.02,108.64,107.98,108.49,209
20140701|2014-06-05 10:00,5,108.5,108.6,108.37,108.37,191
20140701|2014-06-05 10:30,5,108.35,108.49,108.31,108.35,59
20140701|2014-06-05 11:00,5,108.4,108.41,108.26,108.37,30
20140701|2014-06-05 11:30,5,108.45,108.45,108.39,108.39,7
20140701|2014-06-05 12:00,5,108.44,108.57,108.39,108.56,58
20140701|2014-06-05 12:30,5,108.53,108.53,108.45,108.5,11
20140701|2014-06-05 13:00,5,108.58,108.82,108.55,108.82,117
20140701|2014-06-05 13:30,5,108.8,108.9,108.8,108.85,34
20140701|2014-06-05 14:00,5,108.89,108.93,108.88,108.92,16
20140701|2014-06-05 14:30,5,108.91,108.92,108.91,108.92,10
20140701|2014-06-05 15:00,5,108.88,108.88,108.82,108.82,14
20140701|2014-06-05 19:30,6,108.85,108.85,108.84,108.84,3
20140701|2014-06-05 20:00,6,108.85,108.85,108.85,108.85,2
20140701|2014-06-05 21:00,6,108.92,108.92,108.88,108.9,6
20140701|2014-06-05 23:30,6,108.87,108.89,108.84,108.89,4
20140701|2014-06-06 01:00,6,108.92,108.92,108.92,108.92,2
20140701|2014-06-06 02:00,6,108.77,108.84,108.74,108.82,15
20140701|2014-06-06 02:30,6,108.9,108.93,108.87,108.93,15
20140701|2014-06-06 03:00,6,108.96,109.09,108.96,109.09,13
20140701|2014-06-06 03:30,6,109.01,109.08,109.01,109.08,39
20140701|2014-06-06 04:00,6,109.1,109.29,109.1,109.22,31
20140701|2014-06-06 04:30,6,109.15,109.19,109.11,109.16,17
20140701|2014-06-06 05:00,6,109.17,109.17,109.08,109.08,17
20140701|2014-06-06 05:30,6,109.1,109.1,109.1,109.1,1
20140701|2014-06-06 06:00,6,109.13,109.13,109.08,109.08,4
20140701|2014-06-06 06:30,6,109.09,109.11,108.97,108.97,32
20140701|2014-06-06 07:00,6,108.99,109.12,108.97,109.06,37
20140701|2014-06-06 07:30,6,109.11,109.11,108.94,109.04,68
20140701|2014-06-06 08:00,6,109.04,109.07,108.93,108.93,85
20140701|2014-06-06 08:30,6,108.91,108.91,108.78,108.83,227
20140701|2014-06-06 09:00,6,108.8,108.88,108.59,108.81,114
20140701|2014-06-06 09:30,6,108.79,108.82,108.71,108.82,17
20140701|2014-06-06 10:00,6,108.77,108.84,108.61,108.61,94
20140701|2014-06-06 10:30,6,108.6,108.64,108.47,108.58,125
20140701|2014-06-06 11:00,6,108.57,108.6,108.5,108.54,31
20140701|2014-06-06 11:30,6,108.56,108.74,108.56,108.63,41
20140701|2014-06-06 12:00,6,108.62,108.69,108.6,108.69,42
20140701|2014-06-06 12:30,6,108.61,108.62,108.58,108.61,43
20140701|2014-06-06 13:00,6,108.65,108.65,108.55,108.62,221
20140701|2014-06-06 13:30,6,108.62,108.72,108.62,108.71,53
20140701|2014-06-06 14:00,6,108.8,108.8,108.8,108.8,2
20140701|2014-06-06 14:30,6,108.76,108.77,108.75,108.75,15
20140701|2014-06-06 15:00,6,108.76,108.76,108.76,108.76,3
20140701|2014-06-08 17:00,9,108.6,108.6,108.6,108.6,3
20140701|2014-06-08 19:30,9,108.67,108.67,108.67,108.67,2
20140701|2014-06-08 20:00,9,108.72,108.72,108.72,108.72,2
20140701|2014-06-08 20:30,9,108.65,108.65,108.6,108.64,10
20140701|2014-06-08 22:00,9,108.73,108.74,108.73,108.73,10
20140701|2014-06-08 22:30,9,108.61,108.61,108.61,108.61,1
20140701|2014-06-08 23:30,9,108.68,108.68,108.68,108.68,1
20140701|2014-06-09 00:00,9,108.72,108.75,108.72,108.75,4
20140701|2014-06-09 00:30,9,108.75,108.75,108.75,108.75,2
20140701|2014-06-09 01:30,9,108.73,108.74,108.73,108.73,4
20140701|2014-06-09 02:30,9,108.85,108.87,108.83,108.84,29
20140701|2014-06-09 03:00,9,108.89,109.11,108.87,109.09,26
20140701|2014-06-09 03:30,9,109.15,109.27,109.12,109.19,51
20140701|2014-06-09 04:00,9,109.18,109.18,109.11,109.11,31
20140701|2014-06-09 05:30,9,109.18,109.2,109.1,109.14,32
20140701|2014-06-09 06:00,9,109.19,109.3,109.19,109.25,5
20140701|2014-06-09 06:30,9,109.25,109.47,109.25,109.46,20
20140701|2014-06-09 07:00,9,109.42,109.42,109.32,109.32,12
20140701|2014-06-09 07:30,9,109.29,109.48,109.26,109.48,169
20140701|2014-06-09 08:00,9,109.43,109.74,109.43,109.65,110
20140701|2014-06-09 08:30,9,109.63,110.03,109.62,109.87,348
20140701|2014-06-09 09:00,9,109.89,109.92,109.81,109.83,70
20140701|2014-06-09 09:30,9,109.83,109.94,109.77,109.9,110
20140701|2014-06-09 10:00,9,109.95,110.16,109.93,110.02,84
20140701|2014-06-09 10:30,9,110.04,110.04,109.86,109.87,134
20140701|2014-06-09 11:00,9,109.85,109.92,109.8,109.8,46
20140701|2014-06-09 11:30,9,109.8,109.84,109.73,109.77,30
20140701|2014-06-09 12:00,9,109.8,109.83,109.68,109.7,37
20140701|2014-06-09 12:30,9,109.69,109.76,109.66,109.66,18
20140701|2014-06-09 13:00,9,109.69,110.04,109.63,110.02,175
20140701|2014-06-09 13:30,9,109.99,109.99,109.87,109.92,29
20140701|2014-06-09 14:00,9,109.9,109.93,109.9,109.92,16
20140701|2014-06-09 14:30,9,109.92,109.92,109.88,109.89,11
20140701|2014-06-09 15:00,9,109.87,109.92,109.87,109.92,5
20140701|2014-06-09 15:30,9,109.92,109.97,109.92,109.97,2
20140701|2014-06-09 19:30,10,109.96,109.99,109.96,109.99,3
20140701|2014-06-09 20:00,10,110.16,110.16,110.16,110.16,1
20140701|2014-06-09 20:30,10,110.06,110.06,110.06,110.06,1
20140701|2014-06-09 21:00,10,110.12,110.12,110.12,110.12,1
20140701|2014-06-09 22:00,10,110.18,110.22,110.18,110.22,4
20140701|2014-06-09 22:30,10,110.22,110.22,110.15,110.15,2
20140701|2014-06-10 00:00,10,110.17,110.17,110.17,110.17,1
20140701|2014-06-10 00:30,10,110.15,110.15,110.14,110.14,2
20140701|2014-06-10 01:00,10,110.14,110.14,110.11,110.11,10
20140701|2014-06-10 01:30,10,110.09,110.09,109.94,109.94,18
20140701|2014-06-10 02:00,10,109.96,110.05,109.96,110.03,14
20140701|2014-06-10 02:30,10,110.05,110.05,110,110,15
20140701|2014-06-10 03:00,10,110.04,110.05,109.92,109.92,23
20140701|2014-06-10 03:30,10,109.95,109.95,109.71,109.83,72
20140701|2014-06-10 04:00,10,109.92,109.95,109.92,109.95,7
20140701|2014-06-10 04:30,10,109.97,109.97,109.9,109.93,20
20140701|2014-06-10 05:00,10,109.96,109.96,109.91,109.91,2
20140701|2014-06-10 05:30,10,110.07,110.16,110.07,110.14,45
20140701|2014-06-10 06:00,10,110.16,110.31,110.16,110.23,47
20140701|2014-06-10 06:30,10,110.19,110.22,110.13,110.14,33
20140701|2014-06-10 07:00,10,110.13,110.25,110.13,110.15,29
20140701|2014-06-10 07:30,10,110.18,110.24,110.18,110.21,44
20140701|2014-06-10 08:00,10,110.23,110.23,110.06,110.11,79
20140701|2014-06-10 08:30,10,110.07,110.14,109.98,110.08,137
20140701|2014-06-10 09:00,10,110.11,110.11,109.65,109.78,196
20140701|2014-06-10 09:30,10,109.71,109.83,109.67,109.74,85
20140701|2014-06-10 10:00,10,109.73,109.73,109.46,109.51,161
20140701|2014-06-10 10:30,10,109.53,109.66,109.52,109.54,62
20140701|2014-06-10 11:00,10,109.55,109.57,109.36,109.38,98
20140701|2014-06-10 11:30,10,109.36,109.41,109.11,109.18,269
20140701|2014-06-10 12:00,10,109.19,109.3,109.15,109.16,32
20140701|2014-06-10 12:30,10,109.17,109.4,109.15,109.4,39
20140701|2014-06-10 13:00,10,109.43,109.57,109.38,109.51,133
20140701|2014-06-10 13:30,10,109.51,109.65,109.5,109.59,18
20140701|2014-06-10 14:00,10,109.58,109.64,109.58,109.63,74
20140701|2014-06-10 14:30,10,109.71,109.78,109.71,109.75,78
20140701|2014-06-10 15:00,10,109.74,109.74,109.68,109.7,6
20140701|2014-06-10 15:30,10,109.61,109.61,109.61,109.61,1
20140701|2014-06-10 19:30,11,109.5,109.58,109.5,109.58,5
20140701|2014-06-10 20:30,11,109.61,109.63,109.61,109.63,3
20140701|2014-06-10 21:00,11,109.69,109.69,109.67,109.67,3
20140701|2014-06-10 22:30,11,109.72,109.76,109.72,109.76,2
20140701|2014-06-10 23:30,11,109.74,109.74,109.74,109.74,5
20140701|2014-06-11 00:30,11,109.74,109.74,109.74,109.74,1
20140701|2014-06-11 01:30,11,109.8,109.8,109.8,109.8,2
20140701|2014-06-11 02:00,11,109.83,109.91,109.83,109.91,2
20140701|2014-06-11 02:30,11,109.81,109.88,109.81,109.82,6
20140701|2014-06-11 03:00,11,109.89,109.98,109.87,109.98,8
20140701|2014-06-11 03:30,11,109.93,110.02,109.93,110.02,16
20140701|2014-06-11 04:00,11,110.09,110.25,110.08,110.09,35
20140701|2014-06-11 04:30,11,110.12,110.13,110.08,110.08,19
20140701|2014-06-11 05:00,11,109.94,109.94,109.94,109.94,1
20140701|2014-06-11 05:30,11,109.95,109.95,109.94,109.94,20
20140701|2014-06-11 06:00,11,110.01,110.04,110.01,110.04,8
20140701|2014-06-11 06:30,11,110.04,110.04,109.96,109.96,6
20140701|2014-06-11 07:00,11,109.9,109.92,109.9,109.92,3
20140701|2014-06-11 07:30,11,110.02,110.09,109.97,110.01,74
20140701|2014-06-11 08:00,11,109.98,110.12,109.93,110.03,106
20140701|2014-06-11 08:30,11,110.05,110.06,109.87,109.87,74
20140701|2014-06-11 09:00,11,109.85,109.99,109.85,109.98,45
20140701|2014-06-11 09:30,11,109.95,110.01,109.76,109.86,226
20140701|2014-06-11 10:00,11,109.89,110.08,109.88,109.97,201
20140701|2014-06-11 10:30,11,109.95,109.98,109.82,109.82,94
20140701|2014-06-11 11:00,11,109.85,109.91,109.83,109.84,127
20140701|2014-06-11 11:30,11,109.91,109.91,109.79,109.84,47
20140701|2014-06-11 12:00,11,109.85,109.89,109.81,109.82,40
20140701|2014-06-11 12:30,11,109.83,109.88,109.82,109.88,17
20140701|2014-06-11 13:00,11,109.88,109.97,109.81,109.94,43
20140701|2014-06-11 13:30,11,109.94,110,109.93,110,49
20140701|2014-06-11 14:00,11,110,110.04,110,110.03,4
20140701|2014-06-11 14:30,11,110.06,110.08,110.05,110.05,9
20140701|2014-06-11 15:00,11,110.07,110.07,110.07,110.07,2
20140701|2014-06-11 20:00,12,110.16,110.18,110.14,110.18,9
20140701|2014-06-11 20:30,12,110.18,110.34,110.18,110.3,7
20140701|2014-06-11 21:00,12,110.33,110.36,110.33,110.33,4
20140701|2014-06-11 21:30,12,110.37,110.39,110.35,110.39,20
20140701|2014-06-11 22:00,12,110.37,110.37,110.28,110.3,3
20140701|2014-06-11 23:00,12,110.33,110.33,110.33,110.33,1
20140701|2014-06-11 23:30,12,110.29,110.29,110.29,110.29,1
20140701|2014-06-12 00:00,12,110.35,110.35,110.35,110.35,2
20140701|2014-06-12 00:30,12,110.33,110.33,110.33,110.33,1
20140701|2014-06-12 01:00,12,110.46,110.46,110.45,110.45,4
20140701|2014-06-12 01:30,12,110.53,110.6,110.53,110.6,11
20140701|2014-06-12 02:00,12,110.61,110.69,110.58,110.69,16
20140701|2014-06-12 02:30,12,110.65,111.11,110.65,111.1,56
20140701|2014-06-12 03:00,12,111.13,111.41,111.09,111.18,49
20140701|2014-06-12 03:30,12,111.13,111.13,110.99,111.02,37
20140701|2014-06-12 04:00,12,111.17,111.29,111.16,111.22,10
20140701|2014-06-12 04:30,12,111.36,111.77,111.36,111.73,23
20140701|2014-06-12 05:00,12,111.76,112.18,111.76,112.02,21
20140701|2014-06-12 05:30,12,111.85,111.9,111.8,111.83,15
20140701|2014-06-12 06:00,12,111.75,111.75,111.45,111.62,27
20140701|2014-06-12 06:30,12,111.59,112.15,111.59,111.99,38
20140701|2014-06-12 07:00,12,111.99,112.18,111.96,112.13,31
20140701|2014-06-12 07:30,12,112.22,112.25,112.05,112.2,17
20140701|2014-06-12 08:00,12,112.17,112.18,111.73,111.83,32
20140701|2014-06-12 08:30,12,111.8,111.94,111.74,111.81,28
20140701|2014-06-12 09:00,12,111.68,111.94,111.55,111.94,26
20140701|2014-06-12 09:30,12,111.93,112.07,111.85,112.04,188
20140701|2014-06-12 10:00,12,111.85,112.12,111.73,112.1,46
20140701|2014-06-12 10:30,12,112.09,112.13,112,112.04,20
20140701|2014-06-12 11:00,12,112,112.21,111.99,112.21,23
20140701|2014-06-12 11:30,12,112.23,112.3,112.15,112.15,129
20140701|2014-06-12 12:00,12,112.14,112.23,112.06,112.22,39
20140701|2014-06-12 12:30,12,112.16,112.16,112.16,112.16,2
20140701|2014-06-12 13:00,12,112.32,113.02,112.32,113.02,34
20140701|2014-06-12 13:30,12,112.89,112.89,112.89,112.89,2
20140701|2014-06-12 14:00,12,113.06,113.06,113.06,113.06,1
20140701|2014-06-12 15:30,12,113.2,113.22,113.2,113.22,6
20140701|2014-06-13 02:00,13,114.4,114.4,114.4,114.4,3
20140701|2014-06-13 03:00,13,114.24,114.24,114.24,114.24,5
20140701|2014-06-13 04:00,13,113.63,113.63,113.38,113.38,2
20140701|2014-06-13 04:30,13,112.95,112.95,112.95,112.95,1
20140701|2014-06-13 05:00,13,113.2,113.2,113.2,113.2,1
20140701|2014-06-13 06:00,13,113.4,113.4,113.4,113.4,1
20140701|2014-06-13 07:30,13,113.56,113.56,113.56,113.56,1
20140701|2014-06-13 08:00,13,113.13,113.2,113.01,113.01,97
20140701|2014-06-13 08:30,13,113.06,113.25,112.98,113.21,29
20140701|2014-06-13 09:00,13,113.19,113.24,113.05,113.24,19
20140701|2014-06-13 09:30,13,113.05,113.09,113,113.09,11
20140701|2014-06-13 10:00,13,113.11,113.35,113.11,113.35,4
20140701|2014-06-13 10:30,13,113.37,113.37,113.37,113.37,1
20140701|2014-06-13 11:00,13,113.35,113.35,113.35,113.35,1
20140701|2014-06-13 12:00,13,113.39,113.59,113.35,113.35,36
20140801|2013-03-01 10:30,1,100.65,100.65,100.65,100.65,1
20140801|2013-08-09 06:30,9,100.5,100.5,100.5,100.5,1
20140801|2013-09-17 02:30,17,103.25,103.25,103.25,103.25,1
20140801|2013-11-21 09:30,21,105.73,105.73,105.73,105.73,1
20140801|2013-12-09 08:00,9,108.78,108.78,108.78,108.78,1
20140801|2013-12-09 09:30,9,108.3,108.3,108.3,108.3,1
20140801|2013-12-19 20:00,20,107.82,107.82,107.82,107.82,1
20140801|2013-12-30 07:30,30,108.87,108.87,108.87,108.87,1
20140801|2014-01-08 10:30,8,105.53,105.53,105.53,105.53,1
20140801|2014-01-09 10:00,9,105.06,105.06,105.06,105.06,1
20140801|2014-01-10 11:00,10,104.64,104.64,104.64,104.64,1
20140801|2014-01-16 12:30,16,104.3,104.3,104.3,104.3,1
20140801|2014-01-21 11:30,21,104.9,104.9,104.9,104.9,1
20140801|2014-01-21 12:30,21,104.83,104.83,104.83,104.83,1
20140801|2014-01-21 13:00,21,104.71,104.71,104.71,104.71,1
20140801|2014-01-23 12:00,23,105.49,105.49,105.49,105.49,1
20140801|2014-01-30 09:00,30,105.71,105.71,105.71,105.71,1
20140801|2014-01-31 10:00,31,105.23,105.23,105.23,105.23,1
20140801|2014-02-03 10:00,3,103.35,103.35,103.35,103.35,2
20140801|2014-02-07 08:00,7,105.48,105.48,105.48,105.48,1
20140801|2014-02-14 03:30,14,106.74,106.74,106.74,106.74,1
20140801|2014-02-14 07:30,14,107,107,107,107,1
20140801|2014-02-18 10:30,18,108.3,108.3,108.3,108.3,1
20140801|2014-02-20 12:30,20,108.45,108.45,108.45,108.45,2
20140801|2014-02-20 14:00,20,108.74,108.74,108.74,108.74,2
20140801|2014-02-24 12:30,24,108.77,108.77,108.77,108.77,1
20140801|2014-02-24 14:00,24,108.79,108.79,108.79,108.79,1
20140801|2014-02-26 04:00,26,107.61,107.61,107.61,107.61,60
20140801|2014-02-27 06:30,27,107.28,107.28,107.26,107.26,65
20140801|2014-03-03 09:00,3,109.35,109.35,109.35,109.35,4
20140801|2014-03-05 13:00,5,106.09,106.09,106.09,106.09,1
20140801|2014-03-07 03:00,7,106.45,106.45,106.45,106.45,1
20140801|2014-03-07 09:30,7,106.99,106.99,106.99,106.99,1
20140801|2014-03-10 09:30,10,106.32,106.32,106.32,106.32,1
20140801|2014-03-10 13:00,10,106.31,106.31,106.31,106.31,1
20140801|2014-03-13 07:30,13,106.02,106.03,106.02,106.03,2
20140801|2014-03-13 08:00,13,106.07,106.16,106.07,106.16,3
20140801|2014-03-13 09:30,13,106.04,106.04,106.04,106.04,1
20140801|2014-03-17 12:30,17,105.6,105.63,105.6,105.63,37
20140801|2014-03-18 11:30,18,105.58,105.58,105.58,105.58,1
20140801|2014-03-18 14:30,18,105.58,105.58,105.58,105.58,1
20140801|2014-03-19 08:30,19,105.03,105.03,105.03,105.03,13
20140801|2014-03-19 09:00,19,105,105,105,105,1
20140801|2014-03-19 09:30,19,105.25,105.25,105.25,105.25,1
20140801|2014-03-20 10:30,20,104.72,104.72,104.72,104.72,1
20140801|2014-03-20 12:00,20,105.61,105.61,105.59,105.59,2
20140801|2014-03-20 13:00,20,105.5,105.5,105.5,105.5,1
20140801|2014-03-21 05:00,21,105.75,105.75,105.75,105.75,20
20140801|2014-03-26 08:00,26,106.26,106.26,106.26,106.26,1
20140801|2014-03-27 06:30,27,106.7,106.7,106.7,106.7,1
20140801|2014-03-27 11:30,27,106.74,106.74,106.74,106.74,1
20140801|2014-03-27 13:00,27,107.08,107.08,106.95,106.95,2
20140801|2014-03-28 10:30,28,107.2,107.2,107.2,107.2,13
20140801|2014-03-31 10:30,31,106.48,106.64,106.48,106.64,17
20140801|2014-04-01 13:30,1,104.83,104.83,104.83,104.83,36
20140801|2014-04-02 10:00,2,103.61,103.68,103.61,103.63,6
20140801|2014-04-03 07:30,3,104.25,104.25,104.25,104.25,1
20140801|2014-04-03 08:30,3,104.34,104.34,104.34,104.34,1
20140801|2014-04-03 09:00,3,104.37,104.37,104.37,104.37,3
20140801|2014-04-07 02:30,7,105.1,105.1,105.1,105.1,1
20140801|2014-04-08 11:00,8,106.15,106.15,106.15,106.15,1
20140801|2014-04-08 11:30,8,106.15,106.15,106.15,106.15,2
20140801|2014-04-09 08:30,9,107.2,107.2,107.2,107.2,2
20140801|2014-04-09 12:00,9,107.27,107.27,107.27,107.27,1
20140801|2014-04-10 12:30,10,107.04,107.04,107.04,107.04,4
20140801|2014-04-10 13:30,10,107.06,107.06,107.06,107.06,2
20140801|2014-04-11 08:00,11,106.88,106.88,106.88,106.88,1
20140801|2014-04-11 10:00,11,107.22,107.29,107.2,107.26,12
20140801|2014-04-11 10:30,11,107.3,107.3,107.29,107.29,2
20140801|2014-04-14 11:00,14,107.63,107.63,107.63,107.63,1
20140801|2014-04-15 02:30,15,108.04,108.04,108.04,108.04,2
20140801|2014-04-15 05:00,15,108.05,108.05,107.98,107.98,2
20140801|2014-04-15 09:00,15,108.01,108.01,107.99,107.99,16
20140801|2014-04-15 10:00,15,108.25,108.25,108.25,108.25,1
20140801|2014-04-15 12:00,15,108.72,108.72,108.72,108.72,1
20140801|2014-04-15 13:00,15,108.74,108.74,108.74,108.74,1
20140801|2014-04-15 13:30,15,108.29,108.29,108.29,108.29,5
20140801|2014-04-15 15:30,15,108.61,108.61,108.61,108.61,1
20140801|2014-04-16 02:30,16,108.48,108.48,108.46,108.46,3
20140801|2014-04-16 03:00,16,108.8,108.8,108.8,108.8,12
20140801|2014-04-16 06:00,16,109.13,109.13,109.13,109.13,1
20140801|2014-04-16 07:30,16,109.1,109.1,109.01,109.09,4
20140801|2014-04-16 08:00,16,109.32,109.32,109.32,109.32,1
20140801|2014-04-16 08:30,16,109.15,109.15,109.15,109.15,1
20140801|2014-04-16 09:30,16,109.05,109.05,109.05,109.05,1
20140801|2014-04-16 12:00,16,108.94,108.96,108.93,108.96,5
20140801|2014-04-16 12:30,16,108.72,108.72,108.72,108.72,1
20140801|2014-04-16 13:30,16,108.72,108.72,108.7,108.7,2
20140801|2014-04-16 21:30,17,108.7,108.7,108.57,108.57,3
20140801|2014-04-16 22:00,17,108.58,108.58,108.58,108.58,1
20140801|2014-04-16 22:30,17,108.58,108.58,108.58,108.58,1
20140801|2014-04-16 23:30,17,108.49,108.49,108.49,108.49,2
20140801|2014-04-17 03:30,17,108.32,108.39,108.32,108.39,2
20140801|2014-04-17 10:30,17,109.14,109.14,109.12,109.12,6
20140801|2014-04-17 11:00,17,108.74,108.74,108.74,108.74,1
20140801|2014-04-17 11:30,17,108.59,108.6,108.56,108.56,4
20140801|2014-04-17 12:30,17,108.65,108.65,108.65,108.65,1
20140801|2014-04-17 13:00,17,108.6,108.6,108.54,108.54,2
20140801|2014-04-21 03:30,21,108.29,108.29,108.27,108.27,2
20140801|2014-04-21 08:30,21,108.88,108.88,108.88,108.88,1
20140801|2014-04-21 13:30,21,109.07,109.07,109.07,109.07,1
20140801|2014-04-22 02:00,22,108.99,108.99,108.99,108.99,1
20140801|2014-04-22 03:30,22,108.59,108.59,108.59,108.59,1
20140801|2014-04-22 04:00,22,108.71,108.71,108.71,108.71,1
20140801|2014-04-22 08:00,22,108.39,108.5,108.39,108.5,2
20140801|2014-04-22 09:30,22,108.22,108.22,108.22,108.22,1
20140801|2014-04-22 10:00,22,108.23,108.23,108.21,108.21,3
20140801|2014-04-22 10:30,22,108.01,108.02,107.87,107.87,3
20140801|2014-04-22 11:30,22,108.32,108.32,108.22,108.22,3
20140801|2014-04-22 12:00,22,108.2,108.2,108.2,108.2,1
20140801|2014-04-22 13:00,22,108.57,108.57,108.57,108.57,1
20140801|2014-04-22 13:30,22,108.5,108.51,108.5,108.51,2
20140801|2014-04-22 15:00,22,108.58,108.58,108.58,108.58,1
20140801|2014-04-22 15:30,22,108.67,108.67,108.67,108.67,2
20140801|2014-04-23 02:00,23,108.61,108.61,108.61,108.61,1
20140801|2014-04-23 03:00,23,108.62,108.62,108.62,108.62,3
20140801|2014-04-23 03:30,23,108.53,108.53,108.53,108.53,1
20140801|2014-04-23 12:00,23,108.35,108.35,108.35,108.35,1
20140801|2014-04-23 13:00,23,108.46,108.47,108.46,108.47,2
20140801|2014-04-23 20:00,24,108.68,108.72,108.68,108.71,3
20140801|2014-04-24 03:30,24,108.62,108.62,108.62,108.62,1
20140801|2014-04-24 08:00,24,108.99,109.23,108.99,109.18,5
20140801|2014-04-24 10:00,24,109.22,109.22,109.22,109.22,1
20140801|2014-04-24 10:30,24,109.22,109.22,109.22,109.22,1
20140801|2014-04-24 11:00,24,109.18,109.27,109.17,109.27,18
20140801|2014-04-24 12:00,24,109.48,109.48,109.48,109.48,1
20140801|2014-04-24 12:30,24,109.47,109.47,109.47,109.47,10
20140801|2014-04-24 13:00,24,109.4,109.42,109.4,109.42,13
20140801|2014-04-25 00:30,25,109.41,109.41,109.41,109.41,1
20140801|2014-04-25 03:00,25,109.11,109.11,109.11,109.11,1
20140801|2014-04-25 08:00,25,109.06,109.06,109.06,109.06,1
20140801|2014-04-25 09:30,25,108.5,108.5,108.35,108.35,2
20140801|2014-04-25 10:00,25,108.48,108.48,108.48,108.48,1
20140801|2014-04-25 10:30,25,108.69,108.69,108.69,108.69,1
20140801|2014-04-28 03:00,28,108.9,108.9,108.89,108.89,2
20140801|2014-04-28 04:00,28,108.9,108.9,108.9,108.9,1
20140801|2014-04-28 08:00,28,108.3,108.3,108.2,108.2,4
20140801|2014-04-28 08:30,28,108.22,108.22,108.22,108.22,1
20140801|2014-04-28 09:00,28,107.99,107.99,107.89,107.9,3
20140801|2014-04-28 10:00,28,107.65,107.65,107.56,107.56,3
20140801|2014-04-28 10:30,28,107.53,107.58,107.53,107.58,2
20140801|2014-04-28 12:00,28,107.29,107.3,107.29,107.3,2
20140801|2014-04-28 13:00,28,107.14,107.15,107.14,107.15,2
20140801|2014-04-28 19:00,29,107.09,107.09,107.09,107.09,1
20140801|2014-04-29 02:00,29,107.48,107.48,107.48,107.48,1
20140801|2014-04-29 04:00,29,107.64,107.64,107.64,107.64,6
20140801|2014-04-29 04:30,29,107.55,107.55,107.55,107.55,11
20140801|2014-04-29 08:00,29,107.85,107.89,107.85,107.88,3
20140801|2014-04-29 08:30,29,108,108,108,108,3
20140801|2014-04-29 09:00,29,108,108.07,108,108.06,10
20140801|2014-04-29 09:30,29,108.08,108.08,108.07,108.07,2
20140801|2014-04-29 10:00,29,108.18,108.18,108.18,108.18,1
20140801|2014-04-29 12:00,29,107.84,107.84,107.7,107.7,7
20140801|2014-04-29 12:30,29,107.79,107.79,107.79,107.79,5
20140801|2014-04-29 13:00,29,107.86,107.86,107.86,107.86,1
20140801|2014-04-30 02:00,30,107.34,107.45,107.34,107.45,10
20140801|2014-04-30 03:00,30,107.24,107.25,107.18,107.23,14
20140801|2014-04-30 03:30,30,107.28,107.28,107.28,107.28,1
20140801|2014-04-30 06:30,30,107.38,107.38,107.38,107.38,1
20140801|2014-04-30 07:30,30,107.2,107.47,107.2,107.37,5
20140801|2014-04-30 08:00,30,107.12,107.12,107,107,2
20140801|2014-04-30 08:30,30,106.9,106.9,106.85,106.88,3
20140801|2014-04-30 09:00,30,106.85,106.85,106.83,106.84,7
20140801|2014-04-30 09:30,30,106.72,106.72,106.72,106.72,1
20140801|2014-04-30 10:00,30,106.63,106.63,106.63,106.63,1
20140801|2014-04-30 10:30,30,106.71,106.71,106.71,106.71,1
20140801|2014-04-30 11:00,30,106.87,106.87,106.87,106.87,1
20140801|2014-04-30 11:30,30,106.85,106.89,106.85,106.89,3
20140801|2014-04-30 12:30,30,106.6,106.6,106.6,106.6,1
20140801|2014-04-30 13:00,30,106.85,106.85,106.85,106.85,1
20140801|2014-04-30 20:30,1,106.8,106.8,106.8,106.8,1
20140801|2014-05-01 03:00,1,106.42,106.42,106.42,106.42,3
20140801|2014-05-01 03:30,1,106.26,106.27,106.26,106.26,3
20140801|2014-05-01 07:00,1,106.14,106.14,106.14,106.14,6
20140801|2014-05-01 08:00,1,105.91,105.97,105.87,105.94,42
20140801|2014-05-01 09:30,1,105.84,105.84,105.84,105.84,1
20140801|2014-05-01 10:30,1,106.55,106.55,106.55,106.55,1
20140801|2014-05-01 12:00,1,106.29,106.29,106.29,106.29,1
20140801|2014-05-02 01:00,2,106.7,106.7,106.7,106.7,1
20140801|2014-05-02 02:30,2,107.1,107.1,107.1,107.1,6
20140801|2014-05-02 03:00,2,107.02,107.02,107.02,107.02,3
20140801|2014-05-02 03:30,2,107.14,107.16,107.14,107.16,2
20140801|2014-05-02 05:00,2,107.44,107.44,107.44,107.44,3
20140801|2014-05-02 06:00,2,107.31,107.31,107.31,107.31,1
20140801|2014-05-02 08:00,2,107.14,107.14,107.14,107.14,1
20140801|2014-05-02 08:30,2,106.99,106.99,106.99,106.99,1
20140801|2014-05-02 10:00,2,107.51,107.6,107.51,107.6,7
20140801|2014-05-02 10:30,2,107.71,107.71,107.71,107.71,1
20140801|2014-05-02 11:30,2,107.65,107.65,107.65,107.65,5
20140801|2014-05-02 13:00,2,107.46,107.46,107.46,107.46,1
20140801|2014-05-05 08:00,5,106.75,106.75,106.75,106.75,9
20140801|2014-05-05 10:00,5,106.28,106.28,106.28,106.28,1
20140801|2014-05-05 10:30,5,106.1,106.1,106.1,106.1,7
20140801|2014-05-05 13:30,5,106.44,106.44,106.44,106.44,1
20140801|2014-05-05 14:30,5,106.46,106.46,106.46,106.46,3
20140801|2014-05-06 03:30,6,106.63,106.63,106.63,106.63,1
20140801|2014-05-06 04:30,6,106.75,106.75,106.75,106.75,1
20140801|2014-05-06 09:30,6,106.38,106.38,106.38,106.38,1
20140801|2014-05-06 10:00,6,106.5,106.57,106.5,106.57,2
20140801|2014-05-06 11:00,6,106.4,106.4,106.38,106.4,21
20140801|2014-05-06 12:00,6,106.25,106.33,106.22,106.31,8
20140801|2014-05-06 12:30,6,106.41,106.41,106.16,106.16,24
20140801|2014-05-06 13:00,6,105.94,105.94,105.94,105.94,1
20140801|2014-05-06 14:00,6,105.95,105.95,105.95,105.95,1
20140801|2014-05-06 14:30,6,105.91,105.92,105.9,105.92,4
20140801|2014-05-06 15:00,6,105.88,105.89,105.87,105.87,3
20140801|2014-05-06 20:30,7,106.2,106.24,106.2,106.24,7
20140801|2014-05-06 21:00,7,106.07,106.07,106.06,106.06,6
20140801|2014-05-07 03:00,7,106.35,106.35,106.35,106.35,1
20140801|2014-05-07 06:30,7,106.2,106.21,106.2,106.21,2
20140801|2014-05-07 08:00,7,106.31,106.38,106.31,106.38,4
20140801|2014-05-07 10:30,7,106.78,106.78,106.78,106.78,2
20140801|2014-05-07 12:30,7,106.85,106.86,106.85,106.86,2
20140801|2014-05-07 13:00,7,106.95,107.09,106.95,107.09,9
20140801|2014-05-08 03:00,8,106.7,106.7,106.67,106.67,5
20140801|2014-05-08 07:00,8,106.76,106.76,106.62,106.62,19
20140801|2014-05-08 07:30,8,106.75,106.76,106.64,106.64,28
20140801|2014-05-08 08:00,8,106.51,106.55,106.35,106.49,15
20140801|2014-05-08 08:30,8,106.53,106.57,106.48,106.54,6
20140801|2014-05-08 09:00,8,106.73,106.76,106.73,106.74,5
20140801|2014-05-08 09:30,8,106.7,106.73,106.53,106.53,20
20140801|2014-05-08 10:00,8,106.55,106.58,106.54,106.56,4
20140801|2014-05-08 10:30,8,106.6,106.6,106.58,106.58,2
20140801|2014-05-08 11:00,8,106.72,106.98,106.72,106.82,9
20140801|2014-05-08 12:30,8,106.75,106.75,106.71,106.71,3
20140801|2014-05-09 02:00,9,107.42,107.65,107.42,107.65,8
20140801|2014-05-09 03:00,9,107.74,107.74,107.74,107.74,1
20140801|2014-05-09 10:00,9,106.75,106.75,106.75,106.75,3
20140801|2014-05-09 10:30,9,106.75,106.75,106.75,106.75,3
20140801|2014-05-09 11:00,9,106.52,106.52,106.5,106.5,13
20140801|2014-05-09 11:30,9,106.62,106.67,106.62,106.67,4
20140801|2014-05-09 13:00,9,106.52,106.52,106.52,106.52,1
20140801|2014-05-12 02:00,12,107.16,107.16,107.16,107.16,1
20140801|2014-05-12 03:30,12,107.17,107.17,107.16,107.17,7
20140801|2014-05-12 04:00,12,107.11,107.11,107.11,107.11,1
20140801|2014-05-12 04:30,12,107.16,107.16,107.14,107.14,3
20140801|2014-05-12 05:00,12,107.39,107.39,107.39,107.39,1
20140801|2014-05-12 05:30,12,107.45,107.45,107.45,107.45,1
20140801|2014-05-12 06:30,12,107.4,107.4,107.31,107.31,4
20140801|2014-05-12 07:00,12,107.26,107.32,107.26,107.32,2
20140801|2014-05-12 07:30,12,107.37,107.37,107.37,107.37,1
20140801|2014-05-12 08:30,12,107.02,107.02,107.02,107.02,1
20140801|2014-05-12 09:30,12,107.28,107.28,107.28,107.28,1
20140801|2014-05-12 10:30,12,107.1,107.1,107.1,107.1,3
20140801|2014-05-12 11:00,12,107.1,107.1,107.1,107.1,23
20140801|2014-05-12 11:30,12,107.05,107.05,107.05,107.05,12
20140801|2014-05-12 12:00,12,107.19,107.2,107.19,107.2,2
20140801|2014-05-12 12:30,12,107.23,107.23,107.23,107.23,1
20140801|2014-05-12 13:30,12,107.22,107.22,107.22,107.22,1
20140801|2014-05-12 14:30,12,107.23,107.24,107.23,107.24,2
20140801|2014-05-12 21:30,13,107.29,107.29,107.29,107.29,1
20140801|2014-05-13 03:00,13,106.97,106.97,106.97,106.97,1
20140801|2014-05-13 03:30,13,106.91,106.91,106.91,106.91,2
20140801|2014-05-13 04:00,13,107.07,107.07,107.07,107.07,1
20140801|2014-05-13 04:30,13,107.48,107.65,107.48,107.65,10
20140801|2014-05-13 05:00,13,107.46,107.46,107.46,107.46,1
20140801|2014-05-13 05:30,13,107.48,107.52,107.48,107.52,2
20140801|2014-05-13 06:00,13,107.53,107.53,107.53,107.53,1
20140801|2014-05-13 06:30,13,107.41,107.41,107.41,107.41,1
20140801|2014-05-13 07:00,13,107.37,107.37,107.35,107.35,2
20140801|2014-05-13 07:30,13,107.45,107.45,107.38,107.38,2
20140801|2014-05-13 09:00,13,107.41,107.41,107.4,107.4,3
20140801|2014-05-13 10:00,13,107.48,107.48,107.48,107.48,1
20140801|2014-05-13 10:30,13,107.46,107.46,107.46,107.46,4
20140801|2014-05-13 11:30,13,107.46,107.48,107.46,107.47,4
20140801|2014-05-13 12:30,13,107.52,107.53,107.52,107.53,3
20140801|2014-05-13 13:00,13,107.71,107.91,107.71,107.91,4
20140801|2014-05-13 13:30,13,107.97,107.97,107.95,107.97,7
20140801|2014-05-13 14:30,13,107.99,107.99,107.97,107.97,3
20140801|2014-05-13 15:00,13,107.97,107.97,107.97,107.97,1
20140801|2014-05-14 00:00,14,108.04,108.04,108.04,108.04,1
20140801|2014-05-14 00:30,14,107.99,107.99,107.99,107.99,1
20140801|2014-05-14 01:30,14,108.09,108.09,108.09,108.09,1
20140801|2014-05-14 02:00,14,108.02,108.02,108.02,108.02,1
20140801|2014-05-14 02:30,14,108.23,108.23,108.23,108.23,1
20140801|2014-05-14 03:00,14,108.27,108.28,108.27,108.28,2
20140801|2014-05-14 03:30,14,108.32,108.32,108.32,108.32,1
20140801|2014-05-14 04:00,14,108.23,108.23,108.23,108.23,1
20140801|2014-05-14 04:30,14,108.14,108.21,108.14,108.21,3
20140801|2014-05-14 05:00,14,108.22,108.22,108.22,108.22,1
20140801|2014-05-14 05:30,14,108.15,108.15,108.14,108.14,2
20140801|2014-05-14 06:00,14,108.18,108.18,108.18,108.18,4
20140801|2014-05-14 06:30,14,108.17,108.17,108.16,108.16,2
20140801|2014-05-14 07:00,14,108.28,108.38,108.28,108.38,3
20140801|2014-05-14 07:30,14,108.29,108.35,108.26,108.35,4
20140801|2014-05-14 08:00,14,108.28,108.3,108.28,108.3,3
20140801|2014-05-14 08:30,14,108.33,108.33,108.32,108.32,2
20140801|2014-05-14 09:30,14,108.22,108.32,108.22,108.32,3
20140801|2014-05-14 10:00,14,108.51,108.51,108.51,108.51,1
20140801|2014-05-14 12:00,14,108.61,108.61,108.61,108.61,3
20140801|2014-05-14 12:30,14,108.61,108.62,108.6,108.61,4
20140801|2014-05-14 13:00,14,108.6,108.79,108.6,108.79,2
20140801|2014-05-14 14:00,14,108.47,108.47,108.47,108.47,11
20140801|2014-05-14 16:00,14,108.5,108.5,108.5,108.5,2
20140801|2014-05-14 19:00,15,108.59,108.59,108.59,108.59,1
20140801|2014-05-14 20:30,15,108.47,108.47,108.47,108.47,1
20140801|2014-05-15 01:00,15,108.33,108.33,108.27,108.28,4
20140801|2014-05-15 02:00,15,108.17,108.26,108.17,108.26,4
20140801|2014-05-15 02:30,15,108.26,108.36,108.26,108.35,4
20140801|2014-05-15 03:00,15,108.35,108.35,108.26,108.26,14
20140801|2014-05-15 03:30,15,108.26,108.33,108.26,108.31,16
20140801|2014-05-15 04:00,15,108.3,108.57,108.3,108.56,17
20140801|2014-05-15 04:30,15,108.53,108.53,108.53,108.53,1
20140801|2014-05-15 05:00,15,108.47,108.47,108.47,108.47,1
20140801|2014-05-15 05:30,15,108.49,108.67,108.49,108.67,9
20140801|2014-05-15 06:00,15,108.68,108.68,108.68,108.68,6
20140801|2014-05-15 06:30,15,108.65,108.71,108.63,108.7,13
20140801|2014-05-15 07:30,15,108.73,108.89,108.73,108.8,11
20140801|2014-05-15 08:00,15,108.76,108.76,108.46,108.61,50
20140801|2014-05-15 08:30,15,108.61,108.71,108.31,108.43,159
20140801|2014-05-15 09:00,15,108.42,108.51,108.33,108.48,76
20140801|2014-05-15 09:30,15,108.5,108.57,108.31,108.33,63
20140801|2014-05-15 10:00,15,108.32,108.43,108.2,108.37,184
20140801|2014-05-15 10:30,15,108.38,108.38,108.16,108.29,107
20140801|2014-05-15 11:00,15,108.24,108.25,108.22,108.25,21
20140801|2014-05-15 11:30,15,108.3,108.3,108.23,108.25,8
20140801|2014-05-15 12:30,15,108.3,108.41,108.3,108.37,48
20140801|2014-05-15 13:00,15,108.35,108.45,108.32,108.36,56
20140801|2014-05-15 13:30,15,108.32,108.34,108.3,108.34,7
20140801|2014-05-15 14:00,15,108.3,108.3,108.3,108.3,1
20140801|2014-05-15 14:30,15,108.28,108.29,108.28,108.29,3
20140801|2014-05-15 15:00,15,108.31,108.31,108.27,108.27,8
20140801|2014-05-16 01:00,16,108.49,108.49,108.49,108.49,1
20140801|2014-05-16 02:00,16,108.46,108.54,108.45,108.51,42
20140801|2014-05-16 03:00,16,108.33,108.39,108.25,108.27,23
20140801|2014-05-16 03:30,16,108.33,108.33,108.17,108.17,5
20140801|2014-05-16 04:00,16,108.27,108.27,108.27,108.27,1
20140801|2014-05-16 04:30,16,108.33,108.38,108.33,108.38,6
20140801|2014-05-16 05:00,16,108.38,108.68,108.38,108.6,29
20140801|2014-05-16 05:30,16,108.62,108.69,108.6,108.6,6
20140801|2014-05-16 06:30,16,108.63,108.78,108.6,108.69,13
20140801|2014-05-16 07:00,16,108.65,108.65,108.65,108.65,1
20140801|2014-05-16 07:30,16,108.72,108.76,108.72,108.72,10
20140801|2014-05-16 08:00,16,108.73,108.78,108.6,108.77,31
20140801|2014-05-16 08:30,16,108.73,108.9,108.67,108.89,32
20140801|2014-05-16 09:00,16,108.81,108.83,108.74,108.76,22
20140801|2014-05-16 09:30,16,108.79,108.91,108.79,108.88,25
20140801|2014-05-16 10:00,16,108.88,109.18,108.85,109.12,102
20140801|2014-05-16 10:30,16,109.14,109.14,109.06,109.06,37
20140801|2014-05-16 11:00,16,109.07,109.1,108.96,109.05,34
20140801|2014-05-16 11:30,16,109.01,109.02,109.01,109.02,3
20140801|2014-05-16 12:00,16,109.05,109.05,108.88,108.94,36
20140801|2014-05-16 12:30,16,108.89,108.91,108.87,108.91,13
20140801|2014-05-16 13:00,16,108.9,109.06,108.87,108.98,33
20140801|2014-05-16 13:30,16,108.97,108.97,108.94,108.94,4
20140801|2014-05-16 14:00,16,108.94,108.98,108.94,108.98,45
20140801|2014-05-16 14:30,16,108.98,108.98,108.96,108.96,4
20140801|2014-05-16 15:00,16,108.96,108.96,108.96,108.96,1
20140801|2014-05-18 21:00,19,109.08,109.09,109.08,109.09,2
20140801|2014-05-18 23:00,19,109.19,109.19,109.19,109.19,1
20140801|2014-05-19 01:00,19,109.21,109.28,109.21,109.28,9
20140801|2014-05-19 01:30,19,109.32,109.32,109.32,109.32,1
20140801|2014-05-19 02:00,19,109.34,109.44,109.34,109.42,19
20140801|2014-05-19 02:30,19,109.37,109.37,109.37,109.37,4
20140801|2014-05-19 03:00,19,109.33,109.33,109.1,109.12,11
20140801|2014-05-19 03:30,19,109.16,109.3,109.16,109.23,21
20140801|2014-05-19 04:00,19,109.19,109.19,109.1,109.1,11
20140801|2014-05-19 05:30,19,109.26,109.26,109.25,109.25,14
20140801|2014-05-19 06:30,19,109.3,109.37,109.24,109.37,5
20140801|2014-05-19 07:00,19,109.24,109.24,109.17,109.2,23
20140801|2014-05-19 07:30,19,109.24,109.29,109.23,109.23,12
20140801|2014-05-19 08:00,19,109.27,109.31,109.11,109.11,12
20140801|2014-05-19 08:30,19,109.11,109.32,109.11,109.27,37
20140801|2014-05-19 09:00,19,109.28,109.28,109.14,109.15,25
20140801|2014-05-19 09:30,19,109.07,109.07,108.62,108.68,83
20140801|2014-05-19 10:00,19,108.7,108.98,108.7,108.96,73
20140801|2014-05-19 10:30,19,108.95,108.95,108.77,108.84,41
20140801|2014-05-19 11:00,19,108.85,108.87,108.82,108.86,16
20140801|2014-05-19 11:30,19,108.88,108.88,108.82,108.82,16
20140801|2014-05-19 12:00,19,108.85,108.85,108.73,108.76,15
20140801|2014-05-19 12:30,19,108.85,108.85,108.8,108.8,3
20140801|2014-05-19 13:00,19,108.87,108.87,108.57,108.57,8
20140801|2014-05-19 13:30,19,108.64,108.65,108.62,108.62,23
20140801|2014-05-19 14:00,19,108.57,108.57,108.54,108.54,8
20140801|2014-05-19 14:30,19,108.52,108.56,108.51,108.54,8
20140801|2014-05-19 16:00,19,108.59,108.59,108.59,108.59,1
20140801|2014-05-19 21:00,20,108.67,108.67,108.67,108.67,1
20140801|2014-05-19 21:30,20,108.68,108.68,108.68,108.68,2
20140801|2014-05-19 23:30,20,108.76,108.76,108.76,108.76,2
20140801|2014-05-20 01:00,20,108.73,108.73,108.73,108.73,1
20140801|2014-05-20 02:00,20,108.82,108.82,108.72,108.72,17
20140801|2014-05-20 03:00,20,108.78,108.84,108.77,108.84,10
20140801|2014-05-20 03:30,20,108.88,108.88,108.69,108.69,9
20140801|2014-05-20 04:00,20,108.69,108.74,108.67,108.67,12
20140801|2014-05-20 04:30,20,108.67,108.74,108.67,108.7,12
20140801|2014-05-20 05:00,20,108.71,108.78,108.71,108.73,14
20140801|2014-05-20 05:30,20,108.67,108.72,108.65,108.65,18
20140801|2014-05-20 06:00,20,108.64,108.64,108.63,108.63,2
20140801|2014-05-20 06:30,20,108.65,108.65,108.57,108.57,3
20140801|2014-05-20 07:00,20,108.51,108.57,108.51,108.57,5
20140801|2014-05-20 07:30,20,108.51,108.55,108.51,108.55,9
20140801|2014-05-20 08:00,20,108.5,108.5,108.39,108.43,12
20140801|2014-05-20 08:30,20,108.54,108.54,108.54,108.54,11
20140801|2014-05-20 09:00,20,108.49,108.49,108.39,108.43,171
20140801|2014-05-20 09:30,20,108.42,108.66,108.42,108.66,7
20140801|2014-05-20 10:00,20,108.68,108.69,108.67,108.69,7
20140801|2014-05-20 10:30,20,108.7,109.14,108.7,109.14,27
20140801|2014-05-20 11:00,20,109.18,109.19,108.92,108.92,12
20140801|2014-05-20 11:30,20,109.12,109.14,109.11,109.14,9
20140801|2014-05-20 12:00,20,108.9,108.97,108.89,108.97,3
20140801|2014-05-20 12:30,20,109.01,109.01,108.94,108.97,25
20140801|2014-05-20 13:00,20,108.87,108.87,108.86,108.86,6
20140801|2014-05-20 13:30,20,108.87,108.87,108.85,108.85,3
20140801|2014-05-20 21:00,21,109.12,109.12,109.12,109.12,2
20140801|2014-05-20 22:30,21,109.04,109.05,109.04,109.05,4
20140801|2014-05-21 00:30,21,108.94,108.94,108.94,108.94,2
20140801|2014-05-21 01:30,21,108.95,108.95,108.95,108.95,1
20140801|2014-05-21 02:30,21,109.17,109.18,109.16,109.16,5
20140801|2014-05-21 03:00,21,109.13,109.17,109.12,109.17,7
20140801|2014-05-21 04:00,21,109.24,109.24,109.24,109.24,1
20140801|2014-05-21 04:30,21,109.24,109.26,109.24,109.26,4
20140801|2014-05-21 05:00,21,109.24,109.24,109.23,109.23,5
20140801|2014-05-21 06:30,21,109.2,109.2,109.2,109.2,1
20140801|2014-05-21 08:00,21,109.28,109.28,109.22,109.22,4
20140801|2014-05-21 08:30,21,109.25,109.44,109.25,109.44,12
20140801|2014-05-21 09:00,21,109.4,109.44,109.33,109.33,13
20140801|2014-05-21 09:30,21,109.34,109.35,108.96,109.33,127
20140801|2014-05-21 10:00,21,109.28,109.69,109.28,109.67,68
20140801|2014-05-21 10:30,21,109.69,109.91,109.62,109.77,110
20140801|2014-05-21 11:00,21,109.68,109.77,109.68,109.73,24
20140801|2014-05-21 11:30,21,109.7,109.74,109.69,109.74,10
20140801|2014-05-21 12:00,21,109.71,109.76,109.68,109.75,14
20140801|2014-05-21 12:30,21,109.78,109.78,109.65,109.66,10
20140801|2014-05-21 13:00,21,109.64,109.85,109.64,109.74,37
20140801|2014-05-21 13:30,21,109.68,109.71,109.66,109.66,16
20140801|2014-05-21 14:00,21,109.69,109.69,109.65,109.68,8
20140801|2014-05-21 14:30,21,109.58,109.58,109.58,109.58,1
20140801|2014-05-21 15:00,21,109.59,109.59,109.59,109.59,1
20140801|2014-05-21 23:00,22,109.71,109.71,109.71,109.71,1
20140801|2014-05-21 23:30,22,109.66,109.66,109.66,109.66,2
20140801|2014-05-22 00:30,22,109.64,109.64,109.63,109.63,3
20140801|2014-05-22 01:30,22,109.63,109.63,109.61,109.61,6
20140801|2014-05-22 02:00,22,109.65,109.71,109.65,109.71,5
20140801|2014-05-22 02:30,22,109.61,109.69,109.61,109.69,4
20140801|2014-05-22 03:00,22,109.63,109.66,109.63,109.64,8
20140801|2014-05-22 03:30,22,109.65,109.65,109.6,109.6,5
20140801|2014-05-22 04:30,22,109.59,109.65,109.59,109.65,5
20140801|2014-05-22 06:00,22,109.59,109.59,109.59,109.59,4
20140801|2014-05-22 06:30,22,109.71,109.74,109.71,109.73,9
20140801|2014-05-22 07:00,22,109.73,109.86,109.73,109.84,15
20140801|2014-05-22 07:30,22,109.85,109.88,109.73,109.87,44
20140801|2014-05-22 08:00,22,109.84,110.14,109.84,109.89,51
20140801|2014-05-22 08:30,22,109.97,109.99,109.93,109.99,5
20140801|2014-05-22 09:00,22,110.02,110.02,109.92,109.96,10
20140801|2014-05-22 09:30,22,109.99,110.09,109.92,109.99,44
20140801|2014-05-22 10:00,22,110.05,110.05,109.8,109.88,22
20140801|2014-05-22 10:30,22,109.84,109.9,109.84,109.9,31
20140801|2014-05-22 11:00,22,109.72,109.73,109.58,109.6,42
20140801|2014-05-22 11:30,22,109.59,109.65,109.53,109.64,18
20140801|2014-05-22 12:00,22,109.64,109.71,109.64,109.65,8
20140801|2014-05-22 12:30,22,109.65,109.65,109.63,109.63,2
20140801|2014-05-22 13:00,22,109.67,109.67,109.43,109.57,35
20140801|2014-05-22 13:30,22,109.56,109.6,109.52,109.6,26
20140801|2014-05-22 14:00,22,109.58,109.62,109.55,109.62,16
20140801|2014-05-22 14:30,22,109.63,109.63,109.63,109.63,2
20140801|2014-05-22 21:00,23,109.58,109.58,109.58,109.58,1
20140801|2014-05-22 21:30,23,109.57,109.57,109.57,109.57,1
20140801|2014-05-23 02:00,23,109.61,109.61,109.61,109.61,3
20140801|2014-05-23 02:30,23,109.58,109.58,109.53,109.53,9
20140801|2014-05-23 03:00,23,109.52,109.52,109.51,109.51,3
20140801|2014-05-23 03:30,23,109.65,109.65,109.65,109.65,1
20140801|2014-05-23 04:30,23,109.56,109.56,109.51,109.51,6
20140801|2014-05-23 05:00,23,109.54,109.58,109.52,109.52,6
20140801|2014-05-23 06:00,23,109.73,109.73,109.73,109.73,1
20140801|2014-05-23 06:30,23,109.74,109.74,109.74,109.74,1
20140801|2014-05-23 07:00,23,109.82,109.83,109.8,109.81,6
20140801|2014-05-23 07:30,23,109.76,109.85,109.73,109.77,22
20140801|2014-05-23 08:00,23,109.71,109.82,109.7,109.82,25
20140801|2014-05-23 08:30,23,109.65,109.67,109.53,109.66,52
20140801|2014-05-23 09:00,23,109.62,109.69,109.54,109.58,18
20140801|2014-05-23 09:30,23,109.62,109.63,109.61,109.63,18
20140801|2014-05-23 10:00,23,109.72,109.87,109.72,109.72,35
20140801|2014-05-23 10:30,23,109.69,109.69,109.51,109.57,15
20140801|2014-05-23 11:00,23,109.64,109.66,109.62,109.62,5
20140801|2014-05-23 11:30,23,109.65,109.75,109.65,109.73,6
20140801|2014-05-23 12:00,23,109.78,109.81,109.78,109.81,4
20140801|2014-05-23 12:30,23,109.73,109.78,109.73,109.77,11
20140801|2014-05-23 13:00,23,109.75,109.79,109.66,109.79,19
20140801|2014-05-23 13:30,23,109.79,109.79,109.78,109.78,5
20140801|2014-05-23 14:30,23,109.86,109.86,109.86,109.86,1
20140801|2014-05-23 15:30,23,109.89,109.89,109.89,109.89,1
20140801|2014-05-26 00:30,27,109.27,109.27,109.16,109.16,7
20140801|2014-05-26 01:00,27,109.06,109.06,109.06,109.06,3
20140801|2014-05-26 02:30,27,109.17,109.17,109.17,109.17,1
20140801|2014-05-26 03:00,27,109.27,109.27,109.25,109.25,4
20140801|2014-05-26 03:30,27,109.33,109.33,109.28,109.28,9
20140801|2014-05-26 08:00,27,109.32,109.32,109.32,109.32,2
20140801|2014-05-26 09:00,27,109.3,109.3,109.23,109.23,4
20140801|2014-05-26 10:00,27,109.39,109.39,109.36,109.36,2
20140801|2014-05-26 10:30,27,109.54,109.54,109.54,109.54,1
20140801|2014-05-26 11:30,27,109.57,109.6,109.57,109.6,5
20140801|2014-05-26 20:30,27,109.79,109.79,109.79,109.79,1
20140801|2014-05-26 22:00,27,109.83,109.83,109.83,109.83,2
20140801|2014-05-26 23:00,27,109.87,109.87,109.87,109.87,2
20140801|2014-05-26 23:30,27,109.86,109.86,109.86,109.86,1
20140801|2014-05-27 00:00,27,109.91,109.91,109.91,109.91,1
20140801|2014-05-27 02:00,27,109.93,109.93,109.74,109.74,9
20140801|2014-05-27 02:30,27,109.51,109.51,109.51,109.51,5
20140801|2014-05-27 03:00,27,109.59,109.61,109.57,109.61,12
20140801|2014-05-27 03:30,27,109.59,109.59,109.58,109.58,2
20140801|2014-05-27 04:00,27,109.58,109.58,109.05,109.08,44
20140801|2014-05-27 04:30,27,109.09,109.16,109.09,109.16,5
20140801|2014-05-27 05:00,27,109.14,109.18,109.14,109.18,19
20140801|2014-05-27 05:30,27,109.24,109.3,109.24,109.3,2
20140801|2014-05-27 06:00,27,109.42,109.44,109.42,109.44,2
20140801|2014-05-27 06:30,27,109.46,109.5,109.44,109.5,21
20140801|2014-05-27 07:00,27,109.53,109.54,109.53,109.54,2
20140801|2014-05-27 07:30,27,109.52,109.52,109.52,109.52,1
20140801|2014-05-27 08:00,27,109.61,109.62,109.18,109.18,69
20140801|2014-05-27 08:30,27,109.15,109.41,109.15,109.21,26
20140801|2014-05-27 09:00,27,109.25,109.53,109.11,109.49,82
20140801|2014-05-27 09:30,27,109.59,109.6,109.49,109.56,28
20140801|2014-05-27 10:00,27,109.54,109.54,109.37,109.46,43
20140801|2014-05-27 10:30,27,109.39,109.39,109.14,109.23,22
20140801|2014-05-27 11:00,27,109.25,109.3,109.05,109.3,69
20140801|2014-05-27 11:30,27,109.26,109.29,109.18,109.22,11
20140801|2014-05-27 12:00,27,109.33,109.47,109.33,109.47,5
20140801|2014-05-27 12:30,27,109.44,109.47,109.35,109.41,40
20140801|2014-05-27 13:00,27,109.37,109.42,109.32,109.35,109
20140801|2014-05-27 13:30,27,109.35,109.35,109.35,109.35,10
20140801|2014-05-27 14:00,27,109.4,109.4,109.4,109.4,1
20140801|2014-05-27 14:30,27,109.36,109.36,109.36,109.36,1
20140801|2014-05-27 15:00,27,109.36,109.36,109.36,109.36,2
20140801|2014-05-27 16:00,27,109.47,109.47,109.47,109.47,1
20140801|2014-05-27 23:30,28,109.5,109.5,109.5,109.5,1
20140801|2014-05-28 00:00,28,109.44,109.5,109.44,109.5,2
20140801|2014-05-28 02:00,28,109.62,109.66,109.62,109.66,7
20140801|2014-05-28 03:00,28,109.58,109.62,109.58,109.58,7
20140801|2014-05-28 03:30,28,109.55,109.55,109.54,109.54,5
20140801|2014-05-28 04:00,28,109.64,109.66,109.64,109.64,6
20140801|2014-05-28 06:30,28,109.48,109.48,109.39,109.39,5
20140801|2014-05-28 07:00,28,109.26,109.26,109.26,109.26,1
20140801|2014-05-28 07:30,28,109.22,109.33,109.22,109.33,12
20140801|2014-05-28 08:00,28,109.29,109.32,109.12,109.12,33
20140801|2014-05-28 08:30,28,109.14,109.15,108.77,108.9,129
20140801|2014-05-28 09:00,28,108.86,108.94,108.82,108.92,18
20140801|2014-05-28 09:30,28,108.97,108.98,108.9,108.9,7
20140801|2014-05-28 10:00,28,108.95,109.02,108.91,109.02,11
20140801|2014-05-28 10:30,28,109.01,109.05,108.96,108.96,11
20140801|2014-05-28 11:00,28,108.98,109,108.98,108.99,4
20140801|2014-05-28 11:30,28,108.94,109.17,108.94,109.15,26
20140801|2014-05-28 12:00,28,109.08,109.16,109.08,109.13,7
20140801|2014-05-28 12:30,28,109.23,109.38,109.23,109.38,20
20140801|2014-05-28 13:00,28,109.39,109.39,109.09,109.12,101
20140801|2014-05-28 13:30,28,109.14,109.14,109.06,109.06,5
20140801|2014-05-28 14:00,28,109.13,109.13,109.13,109.13,1
20140801|2014-05-28 14:30,28,109.08,109.08,109.08,109.08,1
20140801|2014-05-28 15:00,28,109.21,109.22,109.21,109.22,6
20140801|2014-05-28 16:00,28,109.3,109.39,109.28,109.39,3
20140801|2014-05-29 01:00,29,109.24,109.24,109.24,109.24,1
20140801|2014-05-29 02:00,29,109.19,109.33,109.19,109.33,2
20140801|2014-05-29 02:30,29,109.35,109.35,109.29,109.29,9
20140801|2014-05-29 03:00,29,109.27,109.27,109.26,109.27,3
20140801|2014-05-29 03:30,29,109.34,109.34,109.32,109.32,8
20140801|2014-05-29 04:30,29,109.35,109.36,109.35,109.36,2
20140801|2014-05-29 05:00,29,109.34,109.34,109.34,109.34,2
20140801|2014-05-29 05:30,29,109.38,109.44,109.38,109.42,5
20140801|2014-05-29 06:00,29,109.39,109.39,109.39,109.39,2
20140801|2014-05-29 06:30,29,109.55,109.66,109.52,109.66,51
20140801|2014-05-29 07:00,29,109.59,109.6,109.59,109.59,7
20140801|2014-05-29 07:30,29,109.57,109.57,109.57,109.57,5
20140801|2014-05-29 08:00,29,109.59,109.59,109.57,109.57,18
20140801|2014-05-29 08:30,29,109.49,109.56,109.43,109.56,13
20140801|2014-05-29 09:00,29,109.55,109.55,109.35,109.43,33
20140801|2014-05-29 09:30,29,109.49,109.54,109.49,109.5,4
20140801|2014-05-29 10:00,29,109.46,109.68,109.43,109.48,50
20140801|2014-05-29 10:30,29,109.46,109.46,109.07,109.31,97
20140801|2014-05-29 11:00,29,109.3,109.39,109.3,109.36,8
20140801|2014-05-29 11:30,29,109.38,109.4,109.37,109.4,9
20140801|2014-05-29 12:00,29,109.43,109.59,109.37,109.52,31
20140801|2014-05-29 12:30,29,109.49,109.49,109.32,109.4,27
20140801|2014-05-29 13:00,29,109.35,109.35,109.13,109.2,38
20140801|2014-05-29 14:00,29,109.35,109.35,109.29,109.29,5
20140801|2014-05-29 14:30,29,109.29,109.4,109.29,109.37,15
20140801|2014-05-29 15:00,29,109.32,109.32,109.32,109.32,3
20140801|2014-05-30 02:00,30,109.19,109.19,109.13,109.13,7
20140801|2014-05-30 02:30,30,109.03,109.04,109.03,109.04,6
20140801|2014-05-30 03:00,30,109.09,109.1,109.08,109.1,8
20140801|2014-05-30 03:30,30,109.11,109.14,109.09,109.14,3
20140801|2014-05-30 04:00,30,109.14,109.14,109.08,109.08,10
20140801|2014-05-30 05:30,30,109,109,108.91,108.91,4
20140801|2014-05-30 06:00,30,108.95,108.95,108.89,108.89,10
20140801|2014-05-30 06:30,30,108.89,108.89,108.83,108.83,3
20140801|2014-05-30 07:00,30,108.84,108.84,108.84,108.84,1
20140801|2014-05-30 07:30,30,108.75,108.75,108.7,108.7,3
20140801|2014-05-30 08:00,30,108.75,108.82,108.71,108.73,22
20140801|2014-05-30 08:30,30,108.69,108.76,108.65,108.65,28
20140801|2014-05-30 09:00,30,108.7,108.7,108.56,108.56,11
20140801|2014-05-30 09:30,30,108.68,108.68,108.61,108.61,17
20140801|2014-05-30 10:00,30,108.63,108.66,108.54,108.55,43
20140801|2014-05-30 10:30,30,108.54,108.66,108.49,108.66,21
20140801|2014-05-30 11:00,30,108.51,108.64,108.47,108.64,38
20140801|2014-05-30 11:30,30,108.76,108.8,108.71,108.78,17
20140801|2014-05-30 12:00,30,108.68,108.68,108.67,108.67,7
20140801|2014-05-30 12:30,30,108.65,108.74,108.64,108.72,12
20140801|2014-05-30 13:00,30,108.59,108.65,108.58,108.65,6
20140801|2014-05-30 13:30,30,108.74,108.74,108.74,108.74,3
20140801|2014-05-30 14:00,30,108.73,108.73,108.73,108.73,2
20140801|2014-05-30 15:30,30,108.83,108.84,108.8,108.8,14
20140801|2014-06-01 21:30,2,109.04,109.04,109.04,109.04,1
20140801|2014-06-01 22:30,2,108.86,108.86,108.86,108.86,1
20140801|2014-06-01 23:30,2,109.15,109.15,109.15,109.15,1
20140801|2014-06-02 03:00,2,108.96,108.96,108.93,108.94,9
20140801|2014-06-02 04:30,2,108.87,108.87,108.82,108.82,2
20140801|2014-06-02 05:30,2,108.66,108.66,108.66,108.66,5
20140801|2014-06-02 06:00,2,108.56,108.58,108.56,108.57,4
20140801|2014-06-02 06:30,2,108.54,108.54,108.54,108.54,1
20140801|2014-06-02 08:00,2,108.48,108.51,108.29,108.3,13
20140801|2014-06-02 08:30,2,108.38,108.39,108.32,108.38,7
20140801|2014-06-02 09:00,2,108.29,108.42,108.29,108.36,7
20140801|2014-06-02 09:30,2,108.34,108.36,108.28,108.31,12
20140801|2014-06-02 10:00,2,108.34,108.46,108.34,108.39,16
20140801|2014-06-02 10:30,2,108.29,108.36,108.29,108.33,4
20140801|2014-06-02 11:00,2,108.29,108.29,108.14,108.14,20
20140801|2014-06-02 11:30,2,108.17,108.17,108.02,108.02,11
20140801|2014-06-02 12:00,2,108.02,108.07,108.02,108.02,8
20140801|2014-06-02 12:30,2,108.04,108.07,107.95,108.06,30
20140801|2014-06-02 13:00,2,108.13,108.21,108.13,108.15,15
20140801|2014-06-02 13:30,2,108.15,108.27,108.15,108.27,9
20140801|2014-06-02 14:00,2,108.22,108.22,108.18,108.18,2
20140801|2014-06-02 15:00,2,108.19,108.19,108.13,108.13,9
20140801|2014-06-02 23:00,3,108.25,108.25,108.25,108.25,2
20140801|2014-06-03 01:30,3,108.27,108.27,108.27,108.27,2
20140801|2014-06-03 02:00,3,108.2,108.2,108.01,108.01,7
20140801|2014-06-03 02:30,3,107.92,108.02,107.92,108.02,6
20140801|2014-06-03 03:00,3,107.97,108.01,107.97,107.98,9
20140801|2014-06-03 03:30,3,108.03,108.03,107.99,107.99,10
20140801|2014-06-03 04:00,3,107.84,107.84,107.84,107.84,4
20140801|2014-06-03 04:30,3,107.78,107.79,107.74,107.74,9
20140801|2014-06-03 05:00,3,107.77,107.77,107.77,107.77,1
20140801|2014-06-03 06:00,3,107.87,107.89,107.87,107.89,2
20140801|2014-06-03 07:30,3,107.94,107.97,107.9,107.97,5
20140801|2014-06-03 08:00,3,107.97,108.02,107.94,108.02,12
20140801|2014-06-03 08:30,3,107.81,107.84,107.81,107.83,4
20140801|2014-06-03 09:00,3,107.82,107.9,107.73,107.77,25
20140801|2014-06-03 09:30,3,107.78,108.03,107.78,108.03,27
20140801|2014-06-03 10:00,3,107.97,107.99,107.88,107.98,23
20140801|2014-06-03 10:30,3,107.98,107.99,107.91,107.91,18
20140801|2014-06-03 11:00,3,107.92,107.92,107.9,107.91,4
20140801|2014-06-03 11:30,3,107.89,107.89,107.86,107.86,3
20140801|2014-06-03 12:00,3,107.89,107.89,107.89,107.89,1
20140801|2014-06-03 12:30,3,107.98,107.98,107.9,107.92,16
20140801|2014-06-03 13:00,3,107.99,108.15,107.99,108.15,71
20140801|2014-06-03 14:00,3,108.2,108.2,108.2,108.2,1
20140801|2014-06-03 14:30,3,108.13,108.14,108.13,108.14,3
20140801|2014-06-03 15:30,3,108.13,108.17,108.13,108.17,2
20140801|2014-06-03 23:00,4,108.16,108.16,108.16,108.16,1
20140801|2014-06-04 01:30,4,108.28,108.28,108.22,108.22,7
20140801|2014-06-04 02:30,4,108.17,108.34,108.17,108.34,11
20140801|2014-06-04 03:00,4,108.37,108.56,108.37,108.47,22
20140801|2014-06-04 03:30,4,108.43,108.49,108.36,108.49,16
20140801|2014-06-04 04:00,4,108.57,108.64,108.57,108.64,8
20140801|2014-06-04 04:30,4,108.68,108.68,108.65,108.65,5
20140801|2014-06-04 05:00,4,108.51,108.51,108.5,108.5,2
20140801|2014-06-04 05:30,4,108.55,108.55,108.55,108.55,10
20140801|2014-06-04 06:00,4,108.54,108.63,108.54,108.63,12
20140801|2014-06-04 07:00,4,108.57,108.57,108.5,108.5,28
20140801|2014-06-04 07:30,4,108.49,108.5,108.4,108.4,15
20140801|2014-06-04 08:00,4,108.46,108.48,108.45,108.47,6
20140801|2014-06-04 08:30,4,108.41,108.43,108.38,108.38,5
20140801|2014-06-04 09:00,4,108.51,108.63,108.51,108.6,28
20140801|2014-06-04 09:30,4,108.76,108.76,108.36,108.47,110
20140801|2014-06-04 10:00,4,108.47,108.49,108.38,108.38,31
20140801|2014-06-04 10:30,4,108.36,108.36,107.71,107.84,121
20140801|2014-06-04 11:30,4,107.93,107.93,107.93,107.93,1
20140801|2014-06-04 12:00,4,107.87,107.94,107.87,107.9,6
20140801|2014-06-04 12:30,4,107.85,107.85,107.74,107.74,15
20140801|2014-06-04 13:00,4,107.82,107.89,107.75,107.75,20
20140801|2014-06-04 13:30,4,107.72,107.72,107.62,107.62,5
20140801|2014-06-04 15:00,4,107.61,107.61,107.59,107.59,13
20140801|2014-06-04 19:00,5,107.39,107.39,107.39,107.39,2
20140801|2014-06-04 19:30,5,107.41,107.41,107.41,107.41,1
20140801|2014-06-04 20:00,5,107.5,107.5,107.5,107.5,1
20140801|2014-06-04 20:30,5,107.51,107.51,107.51,107.51,1
20140801|2014-06-04 21:30,5,107.52,107.55,107.52,107.55,3
20140801|2014-06-05 00:00,5,107.51,107.51,107.51,107.51,1
20140801|2014-06-05 00:30,5,107.51,107.51,107.51,107.51,2
20140801|2014-06-05 01:30,5,107.58,107.58,107.48,107.5,8
20140801|2014-06-05 02:00,5,107.53,107.53,107.36,107.36,2
20140801|2014-06-05 02:30,5,107.42,107.42,107.39,107.39,9
20140801|2014-06-05 03:00,5,107.47,107.54,107.26,107.27,60
20140801|2014-06-05 03:30,5,107.27,107.35,107.27,107.32,18
20140801|2014-06-05 04:00,5,107.32,107.41,107.32,107.41,3
20140801|2014-06-05 04:30,5,107.32,107.32,107.32,107.32,10
20140801|2014-06-05 05:00,5,107.38,107.52,107.35,107.48,16
20140801|2014-06-05 06:30,5,107.33,107.33,107.25,107.25,10
20140801|2014-06-05 07:00,5,107.25,107.26,107.25,107.25,11
20140801|2014-06-05 07:30,5,107.38,107.41,107.38,107.4,15
20140801|2014-06-05 08:00,5,107.25,107.29,107.12,107.19,53
20140801|2014-06-05 08:30,5,107.2,107.27,107.19,107.23,14
20140801|2014-06-05 09:00,5,107.25,107.43,107.25,107.33,9
20140801|2014-06-05 09:30,5,107.34,107.95,107.28,107.81,43
20140801|2014-06-05 10:00,5,107.75,107.9,107.69,107.7,65
20140801|2014-06-05 10:30,5,107.65,107.74,107.65,107.69,13
20140801|2014-06-05 11:00,5,107.59,107.69,107.57,107.69,6
20140801|2014-06-05 12:00,5,107.76,107.77,107.73,107.77,9
20140801|2014-06-05 12:30,5,107.85,107.85,107.82,107.82,5
20140801|2014-06-05 13:00,5,107.93,108.06,107.93,108.06,9
20140801|2014-06-05 13:30,5,108.19,108.19,108.19,108.19,1
20140801|2014-06-05 15:00,5,108.2,108.2,108.2,108.2,3
20140801|2014-06-05 15:30,5,108.25,108.25,108.25,108.25,2
20140801|2014-06-05 19:00,6,108.23,108.23,108.23,108.23,1
20140801|2014-06-05 19:30,6,108.12,108.12,108.12,108.12,1
20140801|2014-06-05 20:00,6,108.17,108.17,108.17,108.17,1
20140801|2014-06-05 20:30,6,108.19,108.19,108.19,108.19,7
20140801|2014-06-06 02:00,6,108.14,108.14,108.14,108.14,2
20140801|2014-06-06 02:30,6,108.08,108.24,108.08,108.24,4
20140801|2014-06-06 03:00,6,108.27,108.37,108.27,108.37,18
20140801|2014-06-06 03:30,6,108.33,108.37,108.32,108.35,11
20140801|2014-06-06 04:00,6,108.58,108.58,108.58,108.58,2
20140801|2014-06-06 05:00,6,108.42,108.42,108.36,108.37,9
20140801|2014-06-06 05:30,6,108.38,108.42,108.38,108.42,3
20140801|2014-06-06 06:00,6,108.39,108.39,108.39,108.39,1
20140801|2014-06-06 06:30,6,108.4,108.4,108.31,108.31,3
20140801|2014-06-06 07:00,6,108.31,108.32,108.31,108.32,3
20140801|2014-06-06 07:30,6,108.26,108.29,108.23,108.29,7
20140801|2014-06-06 08:00,6,108.37,108.37,108.22,108.23,35
20140801|2014-06-06 08:30,6,108.18,108.18,108.04,108.08,59
20140801|2014-06-06 09:00,6,108.06,108.15,107.87,108.11,101
20140801|2014-06-06 09:30,6,107.98,108.07,107.98,108.07,7
20140801|2014-06-06 10:00,6,108.03,108.09,107.9,107.9,26
20140801|2014-06-06 10:30,6,107.89,107.89,107.72,107.81,43
20140801|2014-06-06 11:00,6,107.83,107.83,107.79,107.8,12
20140801|2014-06-06 11:30,6,107.89,108.01,107.89,107.89,8
20140801|2014-06-06 12:00,6,107.9,107.9,107.9,107.9,1
20140801|2014-06-06 12:30,6,107.85,107.86,107.84,107.86,8
20140801|2014-06-06 13:00,6,107.9,107.9,107.81,107.86,16
20140801|2014-06-06 13:30,6,107.87,107.94,107.87,107.94,8
20140801|2014-06-06 14:30,6,107.99,107.99,107.99,107.99,1
20140801|2014-06-08 17:00,9,107.84,107.85,107.83,107.85,13
20140801|2014-06-08 17:30,9,107.8,107.8,107.8,107.8,5
20140801|2014-06-08 19:30,9,107.91,107.91,107.91,107.91,1
20140801|2014-06-08 20:30,9,107.82,107.82,107.82,107.82,1
20140801|2014-06-08 22:00,9,107.97,107.97,107.95,107.95,5
20140801|2014-06-08 22:30,9,107.84,107.84,107.84,107.84,3
20140801|2014-06-09 01:00,9,107.93,108,107.93,108,8
20140801|2014-06-09 01:30,9,107.97,107.98,107.96,107.98,4
20140801|2014-06-09 02:30,9,108.03,108.07,108.03,108.04,9
20140801|2014-06-09 03:00,9,108.1,108.29,108.09,108.29,15
20140801|2014-06-09 03:30,9,108.32,108.41,108.32,108.35,8
20140801|2014-06-09 04:00,9,108.3,108.3,108.3,108.3,4
20140801|2014-06-09 05:30,9,108.32,108.4,108.32,108.39,7
20140801|2014-06-09 06:00,9,108.41,108.46,108.41,108.45,3
20140801|2014-06-09 06:30,9,108.45,108.61,108.45,108.61,5
20140801|2014-06-09 07:00,9,108.52,108.58,108.52,108.55,10
20140801|2014-06-09 07:30,9,108.5,108.7,108.46,108.7,10
20140801|2014-06-09 08:00,9,108.71,108.87,108.61,108.83,48
20140801|2014-06-09 08:30,9,108.82,109.18,108.81,109.18,37
20140801|2014-06-09 09:00,9,109.07,109.07,108.97,108.98,30
20140801|2014-06-09 09:30,9,108.98,109.08,108.98,109.07,27
20140801|2014-06-09 10:00,9,109.1,109.3,109.09,109.18,29
20140801|2014-06-09 10:30,9,109.22,109.22,109.06,109.09,32
20140801|2014-06-09 11:00,9,109.04,109.1,109.03,109.03,10
20140801|2014-06-09 11:30,9,109.02,109.02,108.96,108.97,6
20140801|2014-06-09 12:00,9,109,109.04,108.91,108.91,17
20140801|2014-06-09 12:30,9,108.92,108.92,108.85,108.85,6
20140801|2014-06-09 13:00,9,108.88,109.16,108.82,109.16,24
20140801|2014-06-09 13:30,9,109.09,109.09,109.03,109.07,8
20140801|2014-06-09 14:00,9,109.07,109.07,109.07,109.07,1
20140801|2014-06-09 14:30,9,109.04,109.04,109.04,109.04,1
20140801|2014-06-09 15:00,9,109.02,109.02,109.02,109.02,2
20140801|2014-06-09 15:30,9,109.09,109.12,109.09,109.12,3
20140801|2014-06-09 16:00,9,109.07,109.07,109.07,109.07,1
20140801|2014-06-09 19:30,10,109.14,109.16,109.14,109.16,3
20140801|2014-06-09 21:00,10,109.27,109.27,109.27,109.27,1
20140801|2014-06-09 21:30,10,109.28,109.28,109.28,109.28,1
20140801|2014-06-09 22:00,10,109.33,109.38,109.33,109.38,5
20140801|2014-06-09 22:30,10,109.38,109.38,109.3,109.3,2
20140801|2014-06-10 00:30,10,109.3,109.3,109.29,109.29,2
20140801|2014-06-10 01:30,10,109.12,109.12,109.12,109.12,5
20140801|2014-06-10 02:30,10,109.16,109.16,109.16,109.16,1
20140801|2014-06-10 03:00,10,109.17,109.17,109.09,109.09,11
20140801|2014-06-10 03:30,10,109.13,109.13,108.97,109,24
20140801|2014-06-10 04:00,10,109.08,109.11,109.08,109.11,5
20140801|2014-06-10 04:30,10,109.14,109.16,109.09,109.09,11
20140801|2014-06-10 05:30,10,109.35,109.35,109.35,109.35,1
20140801|2014-06-10 06:00,10,109.43,109.49,109.43,109.49,24
20140801|2014-06-10 06:30,10,109.43,109.43,109.4,109.4,7
20140801|2014-06-10 07:00,10,109.42,109.44,109.42,109.44,11
20140801|2014-06-10 07:30,10,109.41,109.47,109.41,109.47,12
20140801|2014-06-10 08:00,10,109.34,109.44,109.29,109.34,98
20140801|2014-06-10 08:30,10,109.23,109.37,109.23,109.29,59
20140801|2014-06-10 09:00,10,109.33,109.33,108.9,108.97,71
20140801|2014-06-10 09:30,10,108.97,109.03,108.9,108.91,18
20140801|2014-06-10 10:00,10,108.96,108.98,108.82,108.82,62
20140801|2014-06-10 10:30,10,108.83,108.84,108.82,108.83,13
20140801|2014-06-10 11:00,10,108.81,108.81,108.68,108.7,64
20140801|2014-06-10 11:30,10,108.69,108.69,108.46,108.47,23
20140801|2014-06-10 12:00,10,108.52,108.62,108.52,108.56,25
20140801|2014-06-10 12:30,10,108.56,108.74,108.48,108.73,27
20140801|2014-06-10 13:00,10,108.74,108.89,108.74,108.8,30
20140801|2014-06-10 13:30,10,108.85,108.98,108.85,108.98,3
20140801|2014-06-10 14:00,10,108.92,108.96,108.92,108.96,9
20140801|2014-06-10 14:30,10,109.01,109.11,109.01,109.08,205
20140801|2014-06-10 15:00,10,109.1,109.1,109.01,109.03,53
20140801|2014-06-10 16:00,10,108.85,108.85,108.84,108.84,6
20140801|2014-06-10 19:30,11,108.82,108.82,108.82,108.82,2
20140801|2014-06-10 20:30,11,108.95,108.96,108.95,108.96,6
20140801|2014-06-10 22:00,11,109.05,109.05,109.05,109.05,1
20140801|2014-06-11 01:00,11,109.05,109.05,109.05,109.05,1
20140801|2014-06-11 01:30,11,109.1,109.14,109.1,109.14,6
20140801|2014-06-11 02:00,11,109.12,109.2,109.12,109.2,3
20140801|2014-06-11 02:30,11,109.14,109.21,109.14,109.21,4
20140801|2014-06-11 03:00,11,109.28,109.34,109.21,109.34,22
20140801|2014-06-11 03:30,11,109.28,109.35,109.28,109.35,7
20140801|2014-06-11 04:00,11,109.45,109.51,109.41,109.42,27
20140801|2014-06-11 04:30,11,109.47,109.47,109.38,109.38,26
20140801|2014-06-11 05:00,11,109.39,109.4,109.29,109.29,31
20140801|2014-06-11 05:30,11,109.29,109.31,109.29,109.29,8
20140801|2014-06-11 06:00,11,109.39,109.39,109.37,109.37,5
20140801|2014-06-11 06:30,11,109.34,109.34,109.34,109.34,6
20140801|2014-06-11 07:00,11,109.23,109.36,109.23,109.32,5
20140801|2014-06-11 07:30,11,109.33,109.42,109.32,109.34,31
20140801|2014-06-11 08:00,11,109.31,109.42,109.25,109.42,28
20140801|2014-06-11 08:30,11,109.38,109.38,109.28,109.29,12
20140801|2014-06-11 09:00,11,109.34,109.44,109.34,109.42,36
20140801|2014-06-11 09:30,11,109.41,109.43,109.22,109.28,127
20140801|2014-06-11 10:00,11,109.34,109.49,109.32,109.38,101
20140801|2014-06-11 10:30,11,109.39,109.39,109.25,109.25,20
20140801|2014-06-11 11:00,11,109.28,109.32,109.25,109.25,39
20140801|2014-06-11 11:30,11,109.31,109.33,109.22,109.25,34
20140801|2014-06-11 12:00,11,109.3,109.32,109.26,109.28,16
20140801|2014-06-11 12:30,11,109.22,109.31,109.22,109.31,31
20140801|2014-06-11 13:00,11,109.25,109.4,109.25,109.36,47
20140801|2014-06-11 13:30,11,109.36,109.39,109.35,109.39,8
20140801|2014-06-11 14:30,11,109.48,109.48,109.48,109.48,3
20140801|2014-06-11 15:00,11,109.48,109.49,109.48,109.48,18
20140801|2014-06-11 20:30,12,109.59,109.68,109.59,109.68,2
20140801|2014-06-11 21:00,12,109.77,109.77,109.77,109.77,8
20140801|2014-06-11 21:30,12,109.79,109.79,109.77,109.78,12
20140801|2014-06-12 00:00,12,109.76,109.76,109.76,109.76,3
20140801|2014-06-12 00:30,12,109.76,109.76,109.76,109.76,9
20140801|2014-06-12 01:00,12,109.86,109.9,109.86,109.9,8
20140801|2014-06-12 01:30,12,109.89,109.98,109.88,109.98,15
20140801|2014-06-12 02:00,12,109.98,110.02,109.89,110.02,30
20140801|2014-06-12 02:30,12,110.02,110.49,110,110.48,126
20140801|2014-06-12 03:00,12,110.49,110.66,110.45,110.56,54
20140801|2014-06-12 03:30,12,110.52,110.54,110.43,110.43,99
20140801|2014-06-12 04:00,12,110.59,110.77,110.58,110.77,30
20140801|2014-06-12 04:30,12,110.76,111.17,110.72,111.08,86
20140801|2014-06-12 05:00,12,111.11,111.68,111.1,111.36,86
20140801|2014-06-12 05:30,12,111.38,111.38,111.2,111.22,51
20140801|2014-06-12 06:00,12,111.08,111.1,110.78,111.01,46
20140801|2014-06-12 06:30,12,111.04,111.56,111.03,111.45,100
20140801|2014-06-12 07:00,12,111.48,111.63,111.3,111.63,56
20140801|2014-06-12 07:30,12,111.71,111.8,111.51,111.56,175
20140801|2014-06-12 08:00,12,111.65,111.66,111.18,111.32,147
20140801|2014-06-12 08:30,12,111.27,111.39,111.14,111.14,176
20140801|2014-06-12 09:00,12,111.13,111.32,110.96,111.32,124
20140801|2014-06-12 09:30,12,111.3,111.48,111.29,111.35,253
20140801|2014-06-12 10:00,12,111.37,111.56,111.12,111.48,124
20140801|2014-06-12 10:30,12,111.49,111.49,111.32,111.42,134
20140801|2014-06-12 11:00,12,111.38,111.61,111.38,111.61,118
20140801|2014-06-12 11:30,12,111.63,111.69,111.54,111.54,121
20140801|2014-06-12 12:00,12,111.53,111.64,111.44,111.64,125
20140801|2014-06-12 12:30,12,111.62,111.64,111.58,111.59,40
20140801|2014-06-12 13:00,12,111.61,112.45,111.61,112.44,667
20140801|2014-06-12 13:30,12,112.42,112.44,112.25,112.27,92
20140801|2014-06-12 14:00,12,112.29,112.51,112.28,112.44,72
20140801|2014-06-12 14:30,12,112.49,112.73,112.46,112.66,73
20140801|2014-06-12 15:00,12,112.64,112.7,112.55,112.6,94
20140801|2014-06-12 15:30,12,112.6,112.63,112.59,112.6,10
20140801|2014-06-12 19:00,13,113.1,113.22,112.92,112.92,5
20140801|2014-06-12 19:30,13,112.81,112.81,112.8,112.8,12
20140801|2014-06-12 20:00,13,112.82,112.87,112.82,112.86,6
20140801|2014-06-12 20:30,13,112.96,113.03,112.96,113.03,4
20140801|2014-06-12 21:00,13,112.94,112.94,112.82,112.82,4
20140801|2014-06-12 21:30,13,112.84,112.84,112.8,112.8,5
20140801|2014-06-12 22:00,13,112.77,112.78,112.61,112.65,9
20140801|2014-06-12 22:30,13,112.59,112.59,112.5,112.5,4
20140801|2014-06-13 00:00,13,112.64,112.66,112.63,112.64,8
20140801|2014-06-13 00:30,13,112.66,113,112.66,113,11
20140801|2014-06-13 01:00,13,113.11,113.15,113.09,113.09,6
20140801|2014-06-13 01:30,13,113.07,113.32,113.05,113.27,137
20140801|2014-06-13 02:00,13,113.27,113.84,113.26,113.55,144
20140801|2014-06-13 02:30,13,113.54,114.04,113.53,113.8,36
20140801|2014-06-13 03:00,13,113.74,113.74,113.29,113.29,28
20140801|2014-06-13 03:30,13,113.39,113.39,113.12,113.12,25
20140801|2014-06-13 04:00,13,113.26,113.26,112.87,113.02,60
20140801|2014-06-13 04:30,13,113.08,113.08,112.32,112.56,157
20140801|2014-06-13 05:00,13,112.58,112.88,112.58,112.84,36
20140801|2014-06-13 05:30,13,112.86,113.05,112.85,113.05,42
20140801|2014-06-13 06:00,13,112.96,112.96,112.85,112.85,10
20140801|2014-06-13 06:30,13,112.88,113.03,112.83,113.02,26
20140801|2014-06-13 07:00,13,113,113.04,112.81,112.96,78
20140801|2014-06-13 07:30,13,112.94,112.94,112.56,112.56,48
20140801|2014-06-13 08:00,13,112.54,112.66,112.17,112.54,431
20140801|2014-06-13 08:30,13,112.52,112.74,112.48,112.59,157
20140801|2014-06-13 09:00,13,112.61,112.85,112.56,112.68,99
20140801|2014-06-13 09:30,13,112.7,112.7,112.33,112.44,222
20140801|2014-06-13 10:00,13,112.4,112.49,112.27,112.48,313
20140801|2014-06-13 10:30,13,112.46,112.52,112.41,112.43,174
20140801|2014-06-13 11:00,13,112.46,112.74,112.45,112.57,176
20140801|2014-06-13 11:30,13,112.66,112.67,112.58,112.6,71
20140801|2014-06-13 12:00,13,112.64,112.89,112.61,112.76,204
20140801|2014-06-13 12:30,13,112.74,112.74,112.54,112.58,63
20140801|2014-06-13 13:00,13,112.59,112.82,112.31,112.32,282
20140801|2014-06-13 13:30,13,112.34,112.38,112.01,112.06,222
20140801|2014-06-13 14:00,13,112.12,112.5,112.09,112.47,37
20140801|2014-06-13 14:30,13,112.55,112.55,112.4,112.4,18
20140801|2014-06-13 15:00,13,112.46,112.46,112.31,112.31,9
20140801|2014-06-13 15:30,13,112.24,112.24,112.22,112.22,3
20140801|2014-06-15 17:00,16,112.85,113.13,112.85,113.13,8
20140801|2014-06-15 17:30,16,113.2,113.2,113.12,113.12,2
20140801|2014-06-15 18:00,16,113.13,113.13,113.13,113.13,1
20140801|2014-06-15 19:00,16,113.26,113.29,113.24,113.24,6
20140801|2014-06-15 19:30,16,113.11,113.11,113.04,113.04,2
20140801|2014-06-15 20:00,16,113.04,113.04,112.98,112.98,4
20140801|2014-06-15 20:30,16,112.93,112.93,112.74,112.74,21
20140801|2014-06-15 21:00,16,112.63,112.84,112.62,112.83,7
20140801|2014-06-15 21:30,16,112.8,113.07,112.8,113.07,9
20140801|2014-06-15 22:00,16,113.05,113.08,113.05,113.08,4
20140801|2014-06-15 23:00,16,113.08,113.1,113.08,113.1,7
20140801|2014-06-16 00:30,16,113.03,113.03,113.03,113.03,1
20140801|2014-06-16 01:00,16,113.12,113.15,113.11,113.13,14
20140801|2014-06-16 01:30,16,113.15,113.16,113.1,113.13,14
20140801|2014-06-16 02:00,16,113.02,113.02,112.87,113,13
20140801|2014-06-16 02:30,16,113.03,113.03,112.83,112.83,8
20140801|2014-06-16 03:00,16,112.97,113.09,112.84,112.84,25
20140801|2014-06-16 03:30,16,112.85,112.85,112.7,112.85,61
20140801|2014-06-16 04:00,16,112.71,112.79,112.67,112.79,19
20140801|2014-06-16 04:30,16,112.78,112.79,112.78,112.79,6
20140801|2014-06-16 05:00,16,112.79,112.83,112.79,112.83,10
20140801|2014-06-16 05:30,16,112.82,112.82,112.52,112.63,87
20140801|2014-06-16 06:00,16,112.65,112.74,112.65,112.74,6
20140801|2014-06-16 06:30,16,112.62,112.63,112.39,112.48,22
20140801|2014-06-16 07:00,16,112.52,112.57,112.4,112.54,50
20140801|2014-06-16 07:30,16,112.62,112.67,112.54,112.61,28
20140801|2014-06-16 08:00,16,112.54,112.58,112.37,112.4,112
20140801|2014-06-16 08:30,16,112.45,112.67,112.34,112.59,166
20140801|2014-06-16 09:00,16,112.57,112.72,112.57,112.63,44
20140801|2014-06-16 09:30,16,112.67,112.75,112.63,112.74,74
20140801|2014-06-16 10:00,16,112.74,113.05,112.68,113.05,199
20140801|2014-06-16 10:30,16,113.02,113.16,112.95,112.99,229
20140801|2014-06-16 11:00,16,112.95,112.97,112.87,112.88,137
20140801|2014-06-16 11:30,16,112.92,112.96,112.85,112.87,68
20140801|2014-06-16 12:00,16,112.88,112.93,112.6,112.6,247
20140801|2014-06-16 12:30,16,112.6,112.79,112.57,112.79,142
20140801|2014-06-16 13:00,16,112.8,113.04,112.8,112.99,252
20140801|2014-06-16 13:30,16,112.96,112.97,112.91,112.92,67
20140801|2014-06-16 14:00,16,112.86,112.89,112.86,112.89,8
20140801|2014-06-16 14:30,16,112.87,112.91,112.87,112.9,3
20140801|2014-06-16 15:00,16,112.91,112.91,112.91,112.91,1
20140801|2014-06-16 20:30,17,112.9,112.9,112.69,112.69,7
20140801|2014-06-16 21:00,17,112.66,112.68,112.65,112.65,12
20140801|2014-06-16 22:30,17,112.62,112.62,112.62,112.62,1
20140801|2014-06-16 23:00,17,112.58,112.58,112.56,112.56,3
20140801|2014-06-17 00:30,17,112.64,112.64,112.62,112.63,8
20140801|2014-06-17 01:00,17,112.76,112.84,112.76,112.82,12
20140801|2014-06-17 02:00,17,112.65,112.65,112.59,112.61,5
20140801|2014-06-17 02:30,17,112.64,112.68,112.53,112.6,45
20140801|2014-06-17 03:00,17,112.59,112.59,112.14,112.21,117
20140801|2014-06-17 03:30,17,112.24,112.43,112.23,112.23,26
20140801|2014-06-17 04:00,17,112.37,112.48,112.31,112.44,27
20140801|2014-06-17 04:30,17,112.5,112.73,112.5,112.73,99
20140801|2014-06-17 05:00,17,112.73,112.81,112.69,112.71,80
20140801|2014-06-17 05:30,17,112.63,112.65,112.52,112.59,49
20140801|2014-06-17 06:00,17,112.61,112.61,112.51,112.56,9
20140801|2014-06-17 06:30,17,112.68,112.7,112.65,112.68,12
20140801|2014-06-17 07:00,17,112.71,112.76,112.71,112.74,27
20140801|2014-06-17 07:30,17,112.7,112.84,112.7,112.84,178
20140801|2014-06-17 08:00,17,112.83,113.14,112.82,112.95,206
20140801|2014-06-17 08:30,17,112.94,113.1,112.94,113.07,122
20140801|2014-06-17 09:00,17,113.1,113.2,113.04,113.05,74
20140801|2014-06-17 09:30,17,113.07,113.29,113.06,113.29,110
20140801|2014-06-17 10:00,17,113.32,113.8,113.31,113.71,505
20140801|2014-06-17 10:30,17,113.7,113.76,113.35,113.4,299
20140801|2014-06-17 11:00,17,113.44,113.53,113.41,113.44,96
20140801|2014-06-17 11:30,17,113.45,113.47,113.4,113.43,62
20140801|2014-06-17 12:00,17,113.44,113.51,113.39,113.42,98
20140801|2014-06-17 12:30,17,113.43,113.53,113.26,113.49,231
20140801|2014-06-17 13:00,17,113.45,113.62,113.32,113.38,144
20140801|2014-06-17 13:30,17,113.35,113.41,113.29,113.34,53
20140801|2014-06-17 14:00,17,113.37,113.37,113.33,113.34,9
20140801|2014-06-17 14:30,17,113.37,113.38,113.34,113.38,8
20140801|2014-06-17 15:00,17,113.31,113.33,113.27,113.27,23
20140801|2014-06-17 15:30,17,113.41,113.45,113.41,113.44,6
20140801|2014-06-17 16:00,17,113.45,113.45,113.3,113.3,26
20140801|2014-06-17 19:00,18,113.28,113.28,113.24,113.24,5
20140801|2014-06-17 20:00,18,113.29,113.29,113.27,113.27,8
20140801|2014-06-17 21:00,18,113.31,113.37,113.31,113.37,6
20140801|2014-06-17 21:30,18,113.36,113.36,113.36,113.36,1
20140801|2014-06-17 22:30,18,113.23,113.23,113.07,113.13,16
20140801|2014-06-18 00:30,18,113.14,113.17,113.14,113.17,8
20140801|2014-06-18 01:30,18,113.39,113.39,113.39,113.39,1
20140801|2014-06-18 02:00,18,113.47,113.82,113.47,113.72,38
20140801|2014-06-18 02:30,18,113.62,113.63,113.44,113.56,29
20140801|2014-06-18 03:00,18,113.57,113.7,113.57,113.7,20
20140801|2014-06-18 03:30,18,113.66,113.67,113.48,113.55,14
20140801|2014-06-18 04:00,18,113.45,113.5,113.36,113.5,31
20140801|2014-06-18 04:30,18,113.55,113.57,113.53,113.53,35
20140801|2014-06-18 05:00,18,113.55,113.55,113.45,113.47,11
20140801|2014-06-18 05:30,18,113.44,113.51,113.27,113.51,77
20140801|2014-06-18 06:00,18,113.47,113.7,113.47,113.63,46
20140801|2014-06-18 06:30,18,113.57,113.59,113.56,113.59,22
20140801|2014-06-18 07:00,18,113.64,113.64,113.55,113.55,31
20140801|2014-06-18 07:30,18,113.62,113.67,113.55,113.58,30
20140801|2014-06-18 08:00,18,113.56,113.63,113.5,113.52,93
20140801|2014-06-18 08:30,18,113.53,113.68,113.5,113.68,171
20140801|2014-06-18 09:00,18,113.68,113.71,113.52,113.64,287
20140801|2014-06-18 09:30,18,113.59,113.79,113.37,113.63,848
20140801|2014-06-18 10:00,18,113.63,114.01,113.62,113.87,556
20140801|2014-06-18 10:30,18,113.85,114.17,113.83,114.08,320
20140801|2014-06-18 11:00,18,114.09,114.25,114.05,114.13,148
20140801|2014-06-18 11:30,18,114.14,114.26,114.07,114.08,95
20140801|2014-06-18 12:00,18,114.08,114.25,114.03,114.14,92
20140801|2014-06-18 12:30,18,114.18,114.48,114.18,114.45,279
20140801|2014-06-18 13:00,18,114.46,114.46,114.11,114.25,208
20140801|2014-06-18 13:30,18,114.24,114.24,114.11,114.22,145
20140801|2014-06-18 14:00,18,114.23,114.29,114.21,114.26,96
20140801|2014-06-18 14:30,18,114.23,114.24,114.21,114.21,21
20140801|2014-06-18 15:00,18,114.23,114.31,114.23,114.31,44
20140801|2014-06-18 15:30,18,114.28,114.28,114.25,114.25,5
20140801|2014-06-18 19:00,19,114.25,114.25,114.25,114.25,1
20140801|2014-06-18 19:30,19,114.31,114.31,114.29,114.29,2
20140801|2014-06-18 20:00,19,114.28,114.28,114.25,114.26,4
20140801|2014-06-18 21:30,19,114.37,114.37,114.37,114.37,1
20140801|2014-06-18 22:00,19,114.39,114.42,114.39,114.42,4
20140801|2014-06-18 22:30,19,114.45,114.57,114.45,114.57,3
20140801|2014-06-18 23:00,19,114.53,114.53,114.53,114.53,4
20140801|2014-06-19 00:30,19,114.63,114.69,114.63,114.69,2
20140801|2014-06-19 01:00,19,114.66,114.72,114.65,114.72,12
20140801|2014-06-19 01:30,19,114.57,114.57,114.53,114.53,2
20140801|2014-06-19 02:00,19,114.65,114.75,114.54,114.75,37
20140801|2014-06-19 02:30,19,114.72,114.79,114.49,114.49,40
20140801|2014-06-19 03:00,19,114.5,114.57,114.18,114.19,96
20140801|2014-06-19 03:30,19,114.28,114.4,114.2,114.4,149
20140801|2014-06-19 04:00,19,114.34,114.39,114.33,114.35,26
20140801|2014-06-19 04:30,19,114.38,114.45,114.34,114.44,89
20140801|2014-06-19 05:00,19,114.44,114.65,114.44,114.56,97
20140801|2014-06-19 05:30,19,114.6,114.6,114.52,114.57,42
20140801|2014-06-19 06:00,19,114.56,114.61,114.52,114.52,9
20140801|2014-06-19 06:30,19,114.53,114.73,114.53,114.63,35
20140801|2014-06-19 07:00,19,114.6,114.68,114.52,114.54,47
20140801|2014-06-19 07:30,19,114.53,114.66,114.41,114.6,206
20140801|2014-06-19 08:00,19,114.65,114.69,114.55,114.63,198
20140801|2014-06-19 08:30,19,114.68,114.86,114.68,114.8,394
20140801|2014-06-19 09:00,19,114.8,114.95,114.65,114.78,311
20140801|2014-06-19 09:30,19,114.79,114.85,114.6,114.73,307
20140801|2014-06-19 10:00,19,114.74,115.09,114.73,115.03,771
20140801|2014-06-19 10:30,19,115.05,115.05,114.74,114.86,229
20140801|2014-06-19 11:00,19,114.85,115.04,114.85,115.01,216
20140801|2014-06-19 11:30,19,115.01,115.26,114.95,115.12,134
20140801|2014-06-19 12:00,19,115.16,115.16,114.99,115.08,256
20140801|2014-06-19 12:30,19,115.05,115.69,115.03,115.59,869
20140801|2014-06-19 13:00,19,115.58,115.58,115.03,115.06,571
20140801|2014-06-19 13:30,19,115.04,115.07,114.78,114.78,170
20140801|2014-06-19 14:00,19,114.83,115,114.83,115,113
20140801|2014-06-19 14:30,19,115.02,115.02,114.98,115,32
20140801|2014-06-19 15:00,19,115.02,115.06,114.99,114.99,60
20140801|2014-06-19 18:00,20,114.76,114.76,114.76,114.76,1
20140801|2014-06-19 19:00,20,114.8,114.82,114.8,114.82,5
20140801|2014-06-19 20:00,20,114.88,114.88,114.88,114.88,1
20140801|2014-06-19 21:00,20,114.93,114.93,114.93,114.93,1
20140801|2014-06-19 21:30,20,114.88,114.9,114.88,114.88,20
20140801|2014-06-19 22:00,20,114.89,115.02,114.89,115.02,12
20140801|2014-06-19 22:30,20,115.01,115.04,114.99,115.04,3
20140801|2014-06-20 00:30,20,115.07,115.07,114.96,115,9
20140801|2014-06-20 01:30,20,114.96,115,114.96,115,3
20140801|2014-06-20 02:00,20,115.02,115.07,114.77,114.9,62
20140801|2014-06-20 02:30,20,114.87,115.01,114.85,114.99,35
20140801|2014-06-20 03:00,20,114.96,114.96,114.68,114.79,142
20140801|2014-06-20 03:30,20,114.81,114.89,114.78,114.85,127
20140801|2014-06-20 04:00,20,114.86,114.94,114.86,114.91,82
20140801|2014-06-20 04:30,20,114.9,114.93,114.83,114.88,20
20140801|2014-06-20 05:00,20,114.83,114.89,114.81,114.89,8
20140801|2014-06-20 05:30,20,114.91,114.96,114.91,114.94,10
20140801|2014-06-20 06:00,20,114.97,114.98,114.93,114.93,6
20140801|2014-06-20 06:30,20,114.97,114.97,114.86,114.91,28
20140801|2014-06-20 07:00,20,114.96,114.96,114.62,114.71,131
20140801|2014-06-20 07:30,20,114.75,114.85,114.6,114.63,461
20140801|2014-06-20 08:00,20,114.62,114.84,114.62,114.82,166
20140801|2014-06-20 08:30,20,114.84,114.88,114.68,114.68,106
20140801|2014-06-20 09:00,20,114.67,114.87,114.67,114.87,135
20140801|2014-06-20 09:30,20,114.87,115.08,114.87,114.97,358
20140801|2014-06-20 10:00,20,114.97,114.99,114.59,114.62,726
20140801|2014-06-20 10:30,20,114.65,114.79,114.43,114.72,452
20140801|2014-06-20 11:00,20,114.71,114.75,114.53,114.57,186
20140801|2014-06-20 11:30,20,114.58,114.68,114.52,114.68,316
20140801|2014-06-20 12:00,20,114.67,114.71,114.57,114.59,67
20140801|2014-06-20 12:30,20,114.64,114.72,114.63,114.71,116
20140801|2014-06-20 13:00,20,114.72,114.84,114.54,114.83,244
20140801|2014-06-20 13:30,20,114.77,114.8,114.7,114.7,37
20140801|2014-06-20 14:00,20,114.68,114.81,114.64,114.81,51
20140801|2014-06-20 14:30,20,114.75,114.75,114.64,114.67,11
20140801|2014-06-20 15:00,20,114.72,114.74,114.72,114.73,27
20140801|2014-06-22 17:00,23,115.2,115.6,115.2,115.6,51
20140801|2014-06-22 19:30,23,115.04,115.07,115.04,115.06,5
20140801|2014-06-22 20:30,23,115.11,115.11,115.11,115.11,1
20140801|2014-06-22 21:00,23,115.12,115.24,115.12,115.24,4
20140801|2014-06-22 21:30,23,115.22,115.22,115.22,115.22,1
20140801|2014-06-22 22:00,23,115.08,115.08,115.06,115.06,5
20140801|2014-06-22 22:30,23,115.15,115.15,115.15,115.15,1
20140801|2014-06-23 01:00,23,115.15,115.4,115.15,115.38,15
20140801|2014-06-23 01:30,23,115.38,115.45,115.34,115.36,17
20140801|2014-06-23 02:00,23,115.37,115.65,115.37,115.39,69
20140801|2014-06-23 02:30,23,115.39,115.4,115.39,115.4,3
20140801|2014-06-23 03:00,23,115.37,115.5,115.27,115.29,25
20140801|2014-06-23 03:30,23,115.22,115.22,114.96,115.01,93
20140801|2014-06-23 04:00,23,115,115,114.77,114.87,55
20140801|2014-06-23 04:30,23,114.89,114.94,114.89,114.94,11
20140801|2014-06-23 05:00,23,114.88,114.88,114.88,114.88,10
20140801|2014-06-23 05:30,23,114.87,114.87,114.73,114.8,23
20140801|2014-06-23 06:00,23,114.8,114.88,114.8,114.86,25
20140801|2014-06-23 06:30,23,114.79,114.87,114.73,114.73,24
20140801|2014-06-23 07:00,23,114.76,114.86,114.76,114.84,10
20140801|2014-06-23 07:30,23,114.85,114.86,114.79,114.8,34
20140801|2014-06-23 08:00,23,114.78,114.78,114.31,114.45,295
20140801|2014-06-23 08:30,23,114.42,114.42,113.87,114,607
20140801|2014-06-23 09:00,23,113.98,114.27,113.98,114.25,162
20140801|2014-06-23 09:30,23,114.25,114.39,114.12,114.13,220
20140801|2014-06-23 10:00,23,114.1,114.25,113.94,113.99,148
20140801|2014-06-23 10:30,23,113.96,114.07,113.89,113.91,102
20140801|2014-06-23 11:00,23,113.96,114.17,113.96,114.17,72
20140801|2014-06-23 11:30,23,114.2,114.26,114.15,114.21,167
20140801|2014-06-23 12:00,23,114.18,114.19,113.97,113.99,102
20140801|2014-06-23 12:30,23,114.04,114.07,113.95,114.04,116
20140801|2014-06-23 13:00,23,114.08,114.2,114.07,114.11,162
20140801|2014-06-23 13:30,23,114.11,114.12,113.94,114.01,45
20140801|2014-06-23 14:00,23,114.01,114.06,113.94,113.94,31
20140801|2014-06-23 14:30,23,113.99,114.13,113.99,114.1,16
20140801|2014-06-23 15:00,23,114.06,114.06,113.99,113.99,2
20140801|2014-06-23 16:00,23,114.1,114.1,114.1,114.1,4
20140801|2014-06-23 19:00,24,113.75,113.75,113.67,113.68,15
20140801|2014-06-23 20:30,24,113.79,113.92,113.79,113.92,5
20140801|2014-06-23 21:00,24,113.88,113.92,113.87,113.92,7
20140801|2014-06-23 21:30,24,113.87,113.87,113.87,113.87,3
20140801|2014-06-23 22:30,24,113.89,113.89,113.85,113.89,3
20140801|2014-06-23 23:30,24,113.84,113.84,113.84,113.84,1
20140801|2014-06-24 00:30,24,113.86,113.91,113.84,113.91,11
20140801|2014-06-24 01:00,24,113.92,114.08,113.92,114.01,28
20140801|2014-06-24 01:30,24,113.9,113.93,113.78,113.78,34
20140801|2014-06-24 02:00,24,113.93,114.02,113.8,113.8,23
20140801|2014-06-24 02:30,24,113.88,113.96,113.69,113.7,47
20140801|2014-06-24 03:00,24,113.68,113.79,113.66,113.68,17
20140801|2014-06-24 03:30,24,113.63,113.75,113.56,113.75,48
20140801|2014-06-24 04:00,24,113.71,114.15,113.67,114,83
20140801|2014-06-24 04:30,24,114.01,114.06,113.98,114.06,18
20140801|2014-06-24 05:00,24,114.15,114.26,114.14,114.18,72
20140801|2014-06-24 05:30,24,114.19,114.21,114.19,114.21,2
20140801|2014-06-24 06:30,24,114.23,114.35,114.23,114.29,8
20140801|2014-06-24 07:00,24,114.2,114.23,114.07,114.07,16
20140801|2014-06-24 07:30,24,114.06,114.15,113.98,114.13,65
20140801|2014-06-24 08:00,24,114.15,114.19,113.84,113.88,85
20140801|2014-06-24 08:30,24,113.88,114.18,113.77,114.1,314
20140801|2014-06-24 09:00,24,114.1,114.61,114.08,114.4,364
20140801|2014-06-24 09:30,24,114.43,114.44,114.27,114.41,114
20140801|2014-06-24 10:00,24,114.39,114.82,114.39,114.7,347
20140801|2014-06-24 10:30,24,114.7,114.75,114.62,114.65,134
20140801|2014-06-24 11:00,24,114.63,114.79,114.6,114.74,112
20140801|2014-06-24 11:30,24,114.75,114.77,114.67,114.76,37
20140801|2014-06-24 12:00,24,114.75,114.75,114.41,114.52,157
20140801|2014-06-24 12:30,24,114.54,114.61,114.41,114.51,111
20140801|2014-06-24 13:00,24,114.48,114.57,114.37,114.44,188
20140801|2014-06-24 13:30,24,114.42,114.44,114.36,114.39,21
20140801|2014-06-24 14:00,24,114.38,114.47,114.36,114.47,59
20140801|2014-06-24 14:30,24,114.39,114.41,114.38,114.38,10
20140801|2014-06-24 15:00,24,114.35,114.35,114.35,114.35,1
20140801|2014-06-24 15:30,24,114.33,114.33,114.23,114.27,15
20140801|2014-06-24 16:00,24,114.23,114.23,114.23,114.23,1
20140801|2014-06-24 17:00,25,114.46,114.7,114.46,114.67,10
20140801|2014-06-24 17:30,25,114.78,114.78,114.78,114.78,2
20140801|2014-06-24 18:30,25,114.68,114.69,114.68,114.69,2
20140801|2014-06-24 19:00,25,114.33,114.33,114,114.01,34
20140801|2014-06-24 19:30,25,114,114.03,113.99,114.03,22
20140801|2014-06-24 20:00,25,114.04,114.04,114.04,114.04,4
20140801|2014-06-24 21:00,25,114.15,114.17,114.15,114.17,11
20140801|2014-06-24 21:30,25,114.21,114.21,114.16,114.19,6
20140801|2014-06-24 22:00,25,114.21,114.26,114.21,114.26,2
20140801|2014-06-24 22:30,25,114.3,114.32,114.3,114.3,7
20140801|2014-06-24 23:00,25,114.28,114.28,114.28,114.28,2
20140801|2014-06-24 23:30,25,114.2,114.26,114.2,114.26,6
20140801|2014-06-25 00:30,25,114.28,114.28,114.28,114.28,1
20140801|2014-06-25 01:00,25,114.22,114.25,114.2,114.23,13
20140801|2014-06-25 01:30,25,114.13,114.13,113.91,113.92,40
20140801|2014-06-25 02:00,25,113.9,113.98,113.58,113.58,44
20140801|2014-06-25 02:30,25,113.6,113.92,113.6,113.91,39
20140801|2014-06-25 03:00,25,113.81,113.87,113.78,113.85,57
20140801|2014-06-25 03:30,25,113.83,114.03,113.78,113.79,82
20140801|2014-06-25 04:00,25,113.83,113.86,113.66,113.66,69
20140801|2014-06-25 04:30,25,113.7,113.88,113.68,113.87,71
20140801|2014-06-25 05:00,25,113.9,113.99,113.82,113.85,58
20140801|2014-06-25 05:30,25,113.83,113.85,113.81,113.82,32
20140801|2014-06-25 06:00,25,113.82,113.82,113.54,113.54,48
20140801|2014-06-25 06:30,25,113.56,113.72,113.56,113.64,46
20140801|2014-06-25 07:00,25,113.56,113.6,113.37,113.39,71
20140801|2014-06-25 07:30,25,113.42,113.54,113.3,113.42,149
20140801|2014-06-25 08:00,25,113.39,113.48,113.31,113.43,129
20140801|2014-06-25 08:30,25,113.4,113.53,113.24,113.35,427
20140801|2014-06-25 09:00,25,113.34,113.62,113.32,113.42,202
20140801|2014-06-25 09:30,25,113.45,113.72,113.28,113.61,597
20140801|2014-06-25 10:00,25,113.61,113.74,113.53,113.66,184
20140801|2014-06-25 10:30,25,113.62,113.63,113.51,113.58,102
20140801|2014-06-25 11:00,25,113.61,113.74,113.48,113.73,158
20140801|2014-06-25 11:30,25,113.78,113.84,113.66,113.71,52
20140801|2014-06-25 12:00,25,113.73,113.91,113.69,113.91,93
20140801|2014-06-25 12:30,25,113.92,114.05,113.85,113.96,303
20140801|2014-06-25 13:00,25,113.96,114.04,113.75,114.03,287
20140801|2014-06-25 13:30,25,113.99,114.01,113.96,113.99,63
20140801|2014-06-25 14:00,25,113.99,114.13,113.99,114.09,36
20140801|2014-06-25 14:30,25,114.15,114.19,114.13,114.19,23
20140801|2014-06-25 15:00,25,114.13,114.13,114.13,114.13,1
20140801|2014-06-25 16:00,25,114.24,114.25,114.24,114.25,3
20140801|2014-06-25 18:00,26,114.24,114.24,114.24,114.24,1
20140801|2014-06-25 19:00,26,114.2,114.2,114.2,114.2,1
20140801|2014-06-25 19:30,26,114.19,114.19,114.19,114.19,6
20140801|2014-06-25 20:00,26,114.19,114.19,114,114,5
20140801|2014-06-25 21:30,26,113.85,113.87,113.7,113.78,29
20140801|2014-06-25 23:00,26,113.95,113.98,113.95,113.95,3
20140801|2014-06-25 23:30,26,113.95,113.96,113.95,113.96,2
20140801|2014-06-26 01:00,26,113.9,113.91,113.9,113.91,6
20140801|2014-06-26 01:30,26,113.86,113.86,113.83,113.83,3
20140801|2014-06-26 02:00,26,113.83,114.15,113.83,114.12,27
20140801|2014-06-26 02:30,26,113.91,114.01,113.79,113.99,33
20140801|2014-06-26 03:00,26,113.9,113.99,113.78,113.82,62
20140801|2014-06-26 03:30,26,113.79,113.91,113.79,113.85,130
20140801|2014-06-26 04:00,26,113.85,113.96,113.82,113.96,28
20140801|2014-06-26 04:30,26,113.93,113.96,113.88,113.9,28
20140801|2014-06-26 05:00,26,113.9,113.9,113.8,113.85,29
20140801|2014-06-26 05:30,26,113.84,113.84,113.58,113.63,24
20140801|2014-06-26 06:00,26,113.64,113.67,113.54,113.55,11
20140801|2014-06-26 06:30,26,113.55,113.55,113.42,113.48,36
20140801|2014-06-26 07:00,26,113.46,113.59,113.46,113.54,51
20140801|2014-06-26 07:30,26,113.52,113.65,113.46,113.55,64
20140801|2014-06-26 08:00,26,113.5,113.56,113.33,113.5,170
20140801|2014-06-26 08:30,26,113.43,113.45,113.16,113.25,357
20140801|2014-06-26 09:00,26,113.23,113.47,113.16,113.3,280
20140801|2014-06-26 09:30,26,113.28,113.31,113.12,113.24,307
20140801|2014-06-26 10:00,26,113.29,113.4,113.16,113.24,361
20140801|2014-06-26 10:30,26,113.24,113.46,113.22,113.28,256
20140801|2014-06-26 11:00,26,113.3,113.37,113.29,113.34,39
20140801|2014-06-26 11:30,26,113.36,113.49,113.34,113.42,127
20140801|2014-06-26 12:00,26,113.4,113.49,113.37,113.47,61
20140801|2014-06-26 12:30,26,113.48,113.67,113.48,113.54,95
20140801|2014-06-26 13:00,26,113.52,113.57,113.14,113.15,289
20140801|2014-06-26 13:30,26,113.14,113.22,113.11,113.13,72
20140801|2014-06-26 14:00,26,113.08,113.14,113.07,113.07,14
20140801|2014-06-26 14:30,26,113.06,113.09,113.02,113.09,11
20140801|2014-06-26 15:00,26,113.18,113.2,113.18,113.2,5
20140801|2014-06-26 15:30,26,113.08,113.08,113.08,113.08,2
20140801|2014-06-26 19:00,27,113.13,113.13,113.13,113.13,1
20140801|2014-06-26 22:00,27,113.22,113.22,113.22,113.22,1
20140801|2014-06-26 22:30,27,113.2,113.2,113.2,113.2,1
20140801|2014-06-26 23:30,27,113.19,113.19,113.19,113.19,1
20140801|2014-06-27 00:00,27,113.19,113.19,113.19,113.19,1
20140801|2014-06-27 00:30,27,113.1,113.1,113.09,113.09,6
20140801|2014-06-27 01:00,27,113.01,113.01,112.9,112.96,44
20140801|2014-06-27 01:30,27,113.01,113.09,112.96,112.97,17
20140801|2014-06-27 02:00,27,112.95,113.17,112.9,113.03,33
20140801|2014-06-27 02:30,27,113.18,113.24,113.08,113.08,14
20140801|2014-06-27 03:00,27,113.18,113.42,113.17,113.27,70
20140801|2014-06-27 03:30,27,113.31,113.49,113.28,113.4,27
20140801|2014-06-27 04:00,27,113.44,113.44,113.29,113.31,20
20140801|2014-06-27 04:30,27,113.32,113.36,113.32,113.36,5
20140801|2014-06-27 05:00,27,113.4,113.41,113.31,113.37,14
20140801|2014-06-27 05:30,27,113.35,113.43,113.35,113.41,23
20140801|2014-06-27 06:00,27,113.44,113.44,113.39,113.39,15
20140801|2014-06-27 06:30,27,113.31,113.39,113.26,113.39,8
20140801|2014-06-27 07:00,27,113.37,113.41,113.33,113.4,35
20140801|2014-06-27 07:30,27,113.42,113.68,113.42,113.58,95
20140801|2014-06-27 08:00,27,113.51,113.65,113.49,113.58,69
20140801|2014-06-27 08:30,27,113.58,113.71,113.58,113.62,41
20140801|2014-06-27 09:00,27,113.57,113.6,113.26,113.44,222
20140801|2014-06-27 09:30,27,113.47,113.48,113.29,113.34,96
20140801|2014-06-27 10:00,27,113.3,113.3,113.02,113.21,401
20140801|2014-06-27 10:30,27,113.18,113.24,113.11,113.18,91
20140801|2014-06-27 11:00,27,113.18,113.28,113.14,113.28,23
20140801|2014-06-27 11:30,27,113.32,113.43,113.32,113.41,76
20140801|2014-06-27 12:00,27,113.4,113.4,113.24,113.28,69
20140801|2014-06-27 12:30,27,113.32,113.33,113.2,113.2,28
20140801|2014-06-27 13:00,27,113.21,113.33,113.2,113.3,145
20140801|2014-06-27 13:30,27,113.29,113.31,113.18,113.21,92
20140801|2014-06-27 14:00,27,113.2,113.27,113.2,113.27,61
20140801|2014-06-27 14:30,27,113.25,113.29,113.22,113.23,36
20140801|2014-06-27 15:00,27,113.19,113.19,113.17,113.17,4
20140801|2014-06-27 15:30,27,113.17,113.17,113.17,113.17,12
20140801|2014-06-29 19:30,30,113.1,113.1,113.1,113.1,1
20140801|2014-06-29 22:30,30,113.09,113.09,113.09,113.09,1
20140801|2014-06-30 00:00,30,113.03,113.03,112.93,112.93,15
20140801|2014-06-30 00:30,30,112.94,113.03,112.94,112.97,17
20140801|2014-06-30 01:00,30,112.98,113.02,112.81,112.81,29
20140801|2014-06-30 01:30,30,112.93,112.95,112.87,112.87,31
20140801|2014-06-30 02:00,30,112.84,112.85,112.57,112.68,102
20140801|2014-06-30 02:30,30,112.71,112.71,112.66,112.68,16
20140801|2014-06-30 03:00,30,112.66,112.66,112.54,112.59,82
20140801|2014-06-30 03:30,30,112.63,112.72,112.59,112.62,83
20140801|2014-06-30 04:00,30,112.63,112.67,112.6,112.6,12
20140801|2014-06-30 04:30,30,112.62,112.67,112.61,112.61,31
20140801|2014-06-30 05:00,30,112.58,112.63,112.55,112.55,17
20140801|2014-06-30 05:30,30,112.55,112.63,112.55,112.6,39
20140801|2014-06-30 06:00,30,112.6,112.62,112.48,112.5,31
20140801|2014-06-30 06:30,30,112.51,112.52,112.37,112.5,69
20140801|2014-06-30 07:00,30,112.48,112.57,112.48,112.52,47
20140801|2014-06-30 07:30,30,112.45,112.45,112.31,112.43,133
20140801|2014-06-30 08:00,30,112.52,112.67,112.48,112.65,173
20140801|2014-06-30 08:30,30,112.66,112.79,112.63,112.78,105
20140801|2014-06-30 09:00,30,112.78,112.8,112.57,112.72,131
20140801|2014-06-30 09:30,30,112.69,112.7,112.38,112.57,183
20140801|2014-06-30 10:00,30,112.58,112.63,112.44,112.51,192
20140801|2014-06-30 10:30,30,112.54,112.54,112.25,112.35,110
20140801|2014-06-30 11:00,30,112.31,112.5,112.27,112.44,99
20140801|2014-06-30 11:30,30,112.44,112.44,112.19,112.29,258
20140801|2014-06-30 12:00,30,112.28,112.32,112.16,112.29,91
20140801|2014-06-30 12:30,30,112.3,112.5,112.3,112.5,101
20140801|2014-06-30 13:00,30,112.43,112.59,112.3,112.36,217
20140801|2014-06-30 13:30,30,112.36,112.49,112.35,112.48,8
20140801|2014-06-30 14:00,30,112.51,112.51,112.41,112.41,8
20140801|2014-06-30 14:30,30,112.44,112.45,112.4,112.4,8
20140801|2014-06-30 15:00,30,112.42,112.42,112.3,112.3,7
20140801|2014-06-30 19:00,1,112.33,112.33,112.33,112.33,1
20140801|2014-06-30 19:30,1,112.35,112.35,112.35,112.35,3
20140801|2014-06-30 21:00,1,112.45,112.45,112.45,112.45,2
20140801|2014-07-01 00:30,1,112.54,112.54,112.53,112.53,2
20140801|2014-07-01 01:00,1,112.48,112.48,112.48,112.48,3
20140801|2014-07-01 01:30,1,112.46,112.46,112.43,112.45,8
20140801|2014-07-01 02:00,1,112.58,112.65,112.55,112.55,16
20140801|2014-07-01 02:30,1,112.61,112.61,112.49,112.53,18
20140801|2014-07-01 03:00,1,112.51,112.69,112.51,112.65,32
20140801|2014-07-01 03:30,1,112.71,112.8,112.63,112.63,25
20140801|2014-07-01 04:00,1,112.6,112.6,112.29,112.3,53
20140801|2014-07-01 04:30,1,112.27,112.41,112.27,112.39,31
20140801|2014-07-01 05:00,1,112.38,112.39,112.31,112.34,47
20140801|2014-07-01 05:30,1,112.38,112.41,112.38,112.41,19
20140801|2014-07-01 06:00,1,112.34,112.39,112.34,112.38,58
20140801|2014-07-01 06:30,1,112.4,112.48,112.38,112.47,77
20140801|2014-07-01 07:00,1,112.46,112.46,112.31,112.36,25
20140801|2014-07-01 07:30,1,112.33,112.49,112.31,112.39,87
20140801|2014-07-01 08:00,1,112.37,112.44,112.22,112.32,208
20140801|2014-07-01 08:30,1,112.33,112.6,112.25,112.59,263
20140801|2014-07-01 09:00,1,112.6,112.67,112.32,112.4,264
20140801|2014-07-01 09:30,1,112.39,112.4,112.12,112.33,323
20140801|2014-07-01 10:00,1,112.33,112.38,112.1,112.25,302
20140801|2014-07-01 10:30,1,112.26,112.26,112.09,112.16,399
20140801|2014-07-01 11:00,1,112.17,112.19,112.1,112.14,252
20140801|2014-07-01 11:30,1,112.16,112.22,112.04,112.2,161
20140801|2014-07-01 12:00,1,112.2,112.2,111.98,112.03,241
20140801|2014-07-01 12:30,1,112.04,112.1,111.85,112.04,333
20140801|2014-07-01 13:00,1,112.05,112.31,112.03,112.29,267
20140801|2014-07-01 13:30,1,112.25,112.25,112.14,112.16,21
20140801|2014-07-01 14:00,1,112.23,112.23,112.16,112.16,13
20140801|2014-07-01 14:30,1,112.18,112.2,112.18,112.2,2
20140801|2014-07-01 15:00,1,112.23,112.23,112.16,112.16,3
20140801|2014-07-01 15:30,1,112.2,112.2,112.2,112.2,1
20140801|2014-07-01 19:00,2,112.07,112.07,112.07,112.07,1
20140801|2014-07-01 19:30,2,112.15,112.15,112.15,112.15,1
20140801|2014-07-01 20:30,2,112.16,112.16,112.16,112.16,3
20140801|2014-07-01 21:00,2,112.16,112.16,112.16,112.16,2
20140801|2014-07-02 00:30,2,112.35,112.35,112.35,112.35,1
20140801|2014-07-02 01:00,2,112.31,112.31,112.3,112.3,3
20140801|2014-07-02 01:30,2,112.26,112.36,112.23,112.36,11
20140801|2014-07-02 02:00,2,112.34,112.34,112.23,112.26,14
20140801|2014-07-02 02:30,2,112.23,112.33,112.23,112.33,6
20140801|2014-07-02 03:00,2,112.34,112.34,112.16,112.28,56
20140801|2014-07-02 03:30,2,112.27,112.29,112.09,112.1,89
20140801|2014-07-02 04:00,2,112.08,112.08,111.58,111.61,177
20140801|2014-07-02 04:30,2,111.61,111.75,111.57,111.63,137
20140801|2014-07-02 05:00,2,111.61,111.79,111.57,111.73,55
20140801|2014-07-02 05:30,2,111.75,111.79,111.71,111.72,87
20140801|2014-07-02 06:00,2,111.75,111.87,111.74,111.85,106
20140801|2014-07-02 06:30,2,111.84,111.84,111.57,111.65,67
20140801|2014-07-02 07:00,2,111.59,111.73,111.42,111.67,71
20140801|2014-07-02 07:30,2,111.6,111.66,111.55,111.61,45
20140801|2014-07-02 08:00,2,111.55,111.61,111.46,111.55,115
20140801|2014-07-02 08:30,2,111.59,111.71,111.49,111.51,176
20140801|2014-07-02 09:00,2,111.52,111.55,111.42,111.52,138
20140801|2014-07-02 09:30,2,111.6,112.11,111.53,111.96,765
20140801|2014-07-02 10:00,2,111.96,112.07,111.59,111.61,312
20140801|2014-07-02 10:30,2,111.62,111.75,111.32,111.38,314
20140801|2014-07-02 11:00,2,111.4,111.4,111.14,111.17,362
20140801|2014-07-02 11:30,2,111.2,111.33,111.17,111.28,173
20140801|2014-07-02 12:00,2,111.27,111.41,111.23,111.24,111
20140801|2014-07-02 12:30,2,111.26,111.26,111.08,111.17,108
20140801|2014-07-02 13:00,2,111.16,111.37,111.13,111.23,231
20140801|2014-07-02 13:30,2,111.22,111.22,111.06,111.06,12
20140801|2014-07-02 14:00,2,111.13,111.13,111.02,111.02,25
20140801|2014-07-02 14:30,2,111,111,110.92,110.95,22
20140801|2014-07-02 15:00,2,110.97,111.2,110.96,110.98,29
20140801|2014-07-02 15:30,2,110.95,110.99,110.95,110.99,3
20140801|2014-07-02 19:00,3,110.93,110.93,110.91,110.91,4
20140801|2014-07-02 19:30,3,110.83,110.83,110.83,110.83,10
20140801|2014-07-02 20:00,3,110.81,110.81,110.76,110.76,12
20140801|2014-07-02 22:00,3,110.88,110.97,110.75,110.97,12
20140801|2014-07-02 23:00,3,110.99,111.07,110.99,111.07,15
20140801|2014-07-03 00:00,3,111.05,111.05,111.05,111.05,1
20140801|2014-07-03 01:00,3,110.91,110.92,110.9,110.9,5
20140801|2014-07-03 01:30,3,110.87,110.91,110.71,110.91,32
20140801|2014-07-03 02:00,3,110.92,111.01,110.87,110.87,24
20140801|2014-07-03 02:30,3,110.87,110.87,110.68,110.78,39
20140801|2014-07-03 03:00,3,110.79,110.79,110.53,110.56,96
20140801|2014-07-03 03:30,3,110.59,110.89,110.59,110.87,89
20140801|2014-07-03 04:00,3,110.84,111.03,110.74,110.75,130
20140801|2014-07-03 04:30,3,110.74,110.78,110.63,110.71,64
20140801|2014-07-03 05:00,3,110.67,110.68,110.62,110.65,48
20140801|2014-07-03 05:30,3,110.64,110.64,110.57,110.62,48
20140801|2014-07-03 06:00,3,110.62,110.67,110.59,110.6,47
20140801|2014-07-03 06:30,3,110.57,110.73,110.57,110.63,30
20140801|2014-07-03 07:00,3,110.66,110.67,110.64,110.67,14
20140801|2014-07-03 07:30,3,110.72,110.88,110.61,110.86,148
20140801|2014-07-03 08:00,3,110.82,110.93,110.77,110.84,216
20140801|2014-07-03 08:30,3,110.84,110.89,110.61,110.81,344
20140801|2014-07-03 09:00,3,110.81,110.85,110.7,110.78,243
20140801|2014-07-03 09:30,3,110.76,110.94,110.73,110.76,155
20140801|2014-07-03 10:00,3,110.75,110.75,110.55,110.62,272
20140801|2014-07-03 10:30,3,110.63,110.76,110.59,110.75,234
20140801|2014-07-03 11:00,3,110.73,110.76,110.69,110.71,103
20140801|2014-07-03 11:30,3,110.68,110.72,110.66,110.69,71
20140801|2014-07-03 12:00,3,110.69,110.8,110.67,110.77,80
20140801|2014-07-03 12:30,3,110.77,110.84,110.75,110.83,216
20140801|2014-07-03 13:00,3,110.82,111.13,110.72,111.09,302
20140801|2014-07-03 13:30,3,111.08,111.09,110.96,111.05,89
20140801|2014-07-03 14:00,3,111.13,111.16,111.05,111.16,10
20140801|2014-07-03 14:30,3,111.05,111.08,111.05,111.08,4
20140801|2014-07-03 15:00,3,111.03,111.03,111.03,111.03,1
20140801|2014-07-03 15:30,3,111.07,111.07,111.07,111.07,2
20140801|2014-07-03 21:00,4,110.99,110.99,110.99,110.99,1
20140801|2014-07-04 00:30,4,111.03,111.03,111.03,111.03,3
20140801|2014-07-04 02:00,4,111.06,111.08,111.06,111.08,5
20140801|2014-07-04 02:30,4,111.1,111.18,111.1,111.17,8
20140801|2014-07-04 03:00,4,111.09,111.27,111.09,111.27,16
20140801|2014-07-04 03:30,4,111.26,111.27,111.14,111.16,20
20140801|2014-07-04 04:00,4,111.11,111.12,110.94,110.94,32
20140801|2014-07-04 04:30,4,110.93,110.93,110.81,110.81,15
20140801|2014-07-04 05:00,4,110.83,110.83,110.83,110.83,1
20140801|2014-07-04 05:30,4,110.8,110.8,110.77,110.8,6
20140801|2014-07-04 06:00,4,110.84,110.84,110.68,110.68,10
20140801|2014-07-04 06:30,4,110.6,110.6,110.6,110.6,5
20140801|2014-07-04 07:00,4,110.65,110.65,110.61,110.61,3
20140801|2014-07-04 07:30,4,110.64,110.65,110.64,110.65,3
20140801|2014-07-04 08:00,4,110.69,110.78,110.69,110.73,10
20140801|2014-07-04 08:30,4,110.71,110.73,110.7,110.73,6
20140801|2014-07-04 09:00,4,110.75,110.76,110.75,110.75,6
20140801|2014-07-04 09:30,4,110.75,110.8,110.64,110.7,12
20140801|2014-07-04 10:00,4,110.68,110.68,110.58,110.59,18
20140801|2014-07-04 10:30,4,110.58,110.71,110.58,110.69,58
20140801|2014-07-04 11:00,4,110.68,110.68,110.65,110.65,9
20140801|2014-07-04 11:30,4,110.66,110.68,110.61,110.61,11
20140801|2014-07-06 17:00,7,110.58,110.58,110.53,110.53,6
20140801|2014-07-06 20:30,7,110.75,110.75,110.75,110.75,2
20140801|2014-07-06 21:00,7,110.8,110.84,110.8,110.84,4
20140801|2014-07-06 22:30,7,110.75,110.75,110.75,110.75,1
20140801|2014-07-06 23:30,7,110.77,110.77,110.77,110.77,1
20140801|2014-07-07 00:00,7,110.71,110.71,110.6,110.6,6
20140801|2014-07-07 00:30,7,110.71,110.71,110.66,110.67,10
20140801|2014-07-07 01:00,7,110.59,110.65,110.54,110.65,12
20140801|2014-07-07 02:00,7,110.65,110.65,110.46,110.46,22
20140801|2014-07-07 02:30,7,110.57,110.57,110.56,110.56,9
20140801|2014-07-07 03:00,7,110.61,110.61,110.41,110.48,40
20140801|2014-07-07 03:30,7,110.46,110.52,110.4,110.51,20
20140801|2014-07-07 04:00,7,110.54,110.57,110.5,110.57,9
20140801|2014-07-07 04:30,7,110.57,110.67,110.55,110.63,20
20140801|2014-07-07 05:00,7,110.64,110.77,110.64,110.7,17
20140801|2014-07-07 05:30,7,110.62,110.71,110.62,110.63,16
20140801|2014-07-07 06:00,7,110.71,110.71,110.65,110.65,2
20140801|2014-07-07 06:30,7,110.83,110.83,110.67,110.67,17
20140801|2014-07-07 07:00,7,110.7,110.81,110.63,110.78,54
20140801|2014-07-07 07:30,7,110.77,110.91,110.68,110.85,64
20140801|2014-07-07 08:00,7,110.87,110.89,110.63,110.71,168
20140801|2014-07-07 08:30,7,110.68,110.69,110.44,110.55,282
20140801|2014-07-07 09:00,7,110.53,110.64,110.5,110.6,86
20140801|2014-07-07 09:30,7,110.58,110.6,110.34,110.39,147
20140801|2014-07-07 10:00,7,110.38,110.38,110.08,110.26,370
20140801|2014-07-07 10:30,7,110.26,110.39,110.18,110.32,180
20140801|2014-07-07 11:00,7,110.27,110.51,110.25,110.38,158
20140801|2014-07-07 11:30,7,110.37,110.37,110.2,110.22,149
20140801|2014-07-07 12:00,7,110.21,110.29,110.2,110.26,99
20140801|2014-07-07 12:30,7,110.26,110.31,110.21,110.22,79
20140801|2014-07-07 13:00,7,110.22,110.28,110.04,110.22,173
20140801|2014-07-07 13:30,7,110.18,110.19,110.13,110.17,20
20140801|2014-07-07 14:00,7,110.11,110.11,109.97,109.97,37
20140801|2014-07-07 14:30,7,109.96,110.03,109.96,110.02,36
20140801|2014-07-07 15:00,7,110.01,110.01,110.01,110.01,10
20140801|2014-07-07 15:30,7,110.06,110.07,110.06,110.07,2
20140801|2014-07-07 16:00,7,110,110,110,110,1
20140801|2014-07-07 18:30,8,110.23,110.23,110.23,110.23,2
20140801|2014-07-07 19:00,8,110.01,110.01,109.97,109.97,12
20140801|2014-07-07 20:00,8,110.04,110.04,110.04,110.04,1
20140801|2014-07-07 20:30,8,110.1,110.14,110.1,110.14,2
20140801|2014-07-07 21:00,8,110.03,110.03,110.03,110.03,1
20140801|2014-07-07 21:30,8,110.07,110.07,110.07,110.07,1
20140801|2014-07-07 22:00,8,110.08,110.08,110.08,110.08,1
20140801|2014-07-07 22:30,8,110.01,110.01,110.01,110.01,1
20140801|2014-07-07 23:00,8,109.97,109.97,109.97,109.97,1
20140801|2014-07-07 23:30,8,109.99,109.99,109.99,109.99,1
20140801|2014-07-08 01:00,8,109.99,110.06,109.99,110.06,18
20140801|2014-07-08 01:30,8,110.14,110.15,110.14,110.14,5
20140801|2014-07-08 02:00,8,110.03,110.04,109.84,109.84,51
20140801|2014-07-08 02:30,8,109.82,109.82,109.68,109.77,108
20140801|2014-07-08 03:00,8,109.71,109.84,109.63,109.77,56
20140801|2014-07-08 03:30,8,109.86,109.94,109.83,109.85,29
20140801|2014-07-08 04:00,8,109.77,109.78,109.75,109.76,18
20140801|2014-07-08 04:30,8,109.7,109.7,109.69,109.69,9
20140801|2014-07-08 05:00,8,109.61,109.61,109.57,109.59,7
20140801|2014-07-08 05:30,8,109.62,109.62,109.57,109.58,11
20140801|2014-07-08 06:00,8,109.6,109.6,109.51,109.56,15
20140801|2014-07-08 06:30,8,109.56,109.63,109.56,109.62,13
20140801|2014-07-08 07:00,8,109.64,109.66,109.63,109.65,52
20140801|2014-07-08 07:30,8,109.63,109.74,109.63,109.66,44
20140801|2014-07-08 08:00,8,109.67,109.93,109.62,109.88,209
20140801|2014-07-08 08:30,8,109.86,110.08,109.63,109.63,442
20140801|2014-07-08 09:00,8,109.61,109.64,109.41,109.54,479
20140801|2014-07-08 09:30,8,109.54,109.71,109.47,109.58,354
20140801|2014-07-08 10:00,8,109.55,109.57,109.15,109.24,561
20140801|2014-07-08 10:30,8,109.24,109.27,109.14,109.2,299
20140801|2014-07-08 11:00,8,109.19,109.19,108.88,109,281
20140801|2014-07-08 11:30,8,108.99,109.02,108.89,109.01,93
20140801|2014-07-08 12:00,8,108.99,109.03,108.95,108.98,92
20140801|2014-07-08 12:30,8,108.97,108.97,108.79,108.9,166
20140801|2014-07-08 13:00,8,108.89,108.97,108.79,108.92,242
20140801|2014-07-08 13:30,8,108.84,108.89,108.7,108.88,41
20140801|2014-07-08 14:00,8,108.9,109,108.85,108.99,53
20140801|2014-07-08 14:30,8,109,109.02,108.96,108.99,79
20140801|2014-07-08 15:30,8,108.92,108.92,108.87,108.87,3
20140801|2014-07-08 19:30,9,108.87,108.89,108.87,108.89,33
20140801|2014-07-08 22:00,9,108.83,108.83,108.83,108.83,1
20140801|2014-07-08 22:30,9,108.86,108.86,108.86,108.86,1
20140801|2014-07-08 23:00,9,108.91,108.91,108.91,108.91,10
20140801|2014-07-08 23:30,9,108.92,108.92,108.92,108.92,2
20140801|2014-07-09 01:00,9,108.99,108.99,108.99,108.99,1
20140801|2014-07-09 02:00,9,108.77,108.77,108.55,108.61,31
20140801|2014-07-09 02:30,9,108.66,108.68,108.59,108.59,8
20140801|2014-07-09 03:00,9,108.59,108.59,108.43,108.49,58
20140801|2014-07-09 03:30,9,108.52,108.65,108.52,108.65,40
20140801|2014-07-09 04:00,9,108.6,108.68,108.6,108.68,14
20140801|2014-07-09 04:30,9,108.71,108.88,108.71,108.88,68
20140801|2014-07-09 05:00,9,108.88,108.88,108.7,108.7,11
20140801|2014-07-09 05:30,9,108.72,108.72,108.67,108.67,15
20140801|2014-07-09 06:00,9,108.76,108.79,108.71,108.79,19
20140801|2014-07-09 06:30,9,108.85,108.85,108.72,108.75,16
20140801|2014-07-09 07:00,9,108.78,108.84,108.67,108.71,37
20140801|2014-07-09 07:30,9,108.73,108.73,108.61,108.65,30
20140801|2014-07-09 08:00,9,108.62,108.7,108.61,108.64,133
20140801|2014-07-09 08:30,9,108.63,108.63,108.46,108.48,210
20140801|2014-07-09 09:00,9,108.49,108.5,108.26,108.38,240
20140801|2014-07-09 09:30,9,108.38,108.69,108.31,108.53,401
20140801|2014-07-09 10:00,9,108.53,108.56,108.22,108.49,360
20140801|2014-07-09 10:30,9,108.48,108.63,108.43,108.46,151
20140801|2014-07-09 11:00,9,108.47,108.49,108.27,108.36,105
20140801|2014-07-09 11:30,9,108.36,108.41,108.3,108.33,119
20140801|2014-07-09 12:00,9,108.3,108.33,108.24,108.25,59
20140801|2014-07-09 12:30,9,108.29,108.33,108.14,108.18,95
20140801|2014-07-09 13:00,9,108.24,108.3,108.17,108.25,166
20140801|2014-07-09 13:30,9,108.25,108.3,108.24,108.3,13
20140801|2014-07-09 14:00,9,108.3,108.37,108.29,108.37,11
20140801|2014-07-09 14:30,9,108.37,108.37,108.29,108.3,4
20140801|2014-07-09 15:00,9,108.24,108.25,108.24,108.24,7
20140801|2014-07-09 15:30,9,108.2,108.2,108.17,108.19,7
20140801|2014-07-09 19:00,10,108.1,108.1,108.1,108.1,1
20140801|2014-07-09 21:30,10,108.09,108.09,108.09,108.09,1
20140801|2014-07-10 00:00,10,108.13,108.16,108.12,108.16,9
20140801|2014-07-10 01:00,10,108.09,108.14,108.09,108.14,2
20140801|2014-07-10 01:30,10,108.14,108.14,108.06,108.06,6
20140801|2014-07-10 02:00,10,108.04,108.04,107.85,107.88,33
20140801|2014-07-10 02:30,10,107.84,107.89,107.8,107.81,16
20140801|2014-07-10 03:00,10,107.81,107.89,107.77,107.89,118
20140801|2014-07-10 03:30,10,107.88,108.01,107.88,107.94,129
20140801|2014-07-10 04:00,10,108.01,108.34,108.01,108.26,52
20140801|2014-07-10 04:30,10,108.26,108.29,108.03,108.03,32
20140801|2014-07-10 05:00,10,108.08,108.11,107.94,107.96,40
20140801|2014-07-10 05:30,10,108.02,108.12,108,108.1,36
20140801|2014-07-10 06:00,10,108.1,108.13,108.06,108.1,67
20140801|2014-07-10 06:30,10,108.13,108.24,108.12,108.16,37
20140801|2014-07-10 07:00,10,108.15,108.26,108.15,108.18,27
20140801|2014-07-10 07:30,10,108.13,108.19,107.95,108.1,70
20140801|2014-07-10 08:00,10,108.04,108.1,107.97,107.97,255
20140801|2014-07-10 08:30,10,108,108.19,107.95,108.14,221
20140801|2014-07-10 09:00,10,108.14,108.2,108.1,108.15,140
20140801|2014-07-10 09:30,10,108.15,108.15,107.94,108.01,288
20140801|2014-07-10 10:00,10,107.99,108.12,107.87,107.9,184
20140801|2014-07-10 10:30,10,107.9,108.12,107.86,108.07,166
20140801|2014-07-10 11:00,10,108.08,108.1,107.96,108.09,71
20140801|2014-07-10 11:30,10,108.08,108.11,107.98,108.09,77
20140801|2014-07-10 12:00,10,108.09,108.38,108.02,108.37,78
20140801|2014-07-10 12:30,10,108.38,108.57,108.36,108.54,223
20140801|2014-07-10 13:00,10,108.54,108.88,108.54,108.7,424
20140801|2014-07-10 13:30,10,108.79,108.85,108.76,108.82,43
20140801|2014-07-10 14:00,10,108.71,108.76,108.7,108.75,23
20140801|2014-07-10 14:30,10,108.72,108.72,108.65,108.67,16
20140801|2014-07-10 15:00,10,108.63,108.63,108.63,108.63,1
20140801|2014-07-10 19:00,11,108.57,108.57,108.57,108.57,10
20140801|2014-07-10 22:30,11,108.57,108.57,108.57,108.57,5
20140801|2014-07-10 23:30,11,108.52,108.57,108.52,108.57,3
20140801|2014-07-11 01:30,11,108.43,108.43,108.43,108.43,1
20140801|2014-07-11 02:00,11,108.33,108.33,108.17,108.17,15
20140801|2014-07-11 02:30,11,108.15,108.15,108.04,108.06,7
20140801|2014-07-11 03:00,11,108.08,108.22,108.08,108.12,18
20140801|2014-07-11 03:30,11,108.13,108.37,108.13,108.32,160
20140801|2014-07-11 04:00,11,108.46,108.5,108.35,108.35,25
20140801|2014-07-11 04:30,11,108.34,108.34,108.26,108.26,9
20140801|2014-07-11 05:00,11,108.23,108.23,108.09,108.09,10
20140801|2014-07-11 05:30,11,108.13,108.19,108.12,108.19,19
20140801|2014-07-11 06:00,11,108.1,108.1,108.05,108.05,3
20140801|2014-07-11 06:30,11,108.05,108.05,108.05,108.05,9
20140801|2014-07-11 07:00,11,108.05,108.05,107.87,107.97,37
20140801|2014-07-11 07:30,11,107.94,107.94,107.59,107.7,108
20140801|2014-07-11 08:00,11,107.65,107.74,107.36,107.47,327
20140801|2014-07-11 08:30,11,107.48,107.6,107.33,107.51,171
20140801|2014-07-11 09:00,11,107.51,107.64,107.44,107.47,147
20140801|2014-07-11 09:30,11,107.51,107.62,107.46,107.49,210
20140801|2014-07-11 10:00,11,107.46,107.46,106.87,106.99,516
20140801|2014-07-11 10:30,11,107,107.21,106.96,107.03,156
20140801|2014-07-11 11:00,11,107.05,107.07,106.93,107.05,92
20140801|2014-07-11 11:30,11,106.99,107.03,106.84,107.01,66
20140801|2014-07-11 12:00,11,107,107,106.26,106.32,466
20140801|2014-07-11 12:30,11,106.34,106.87,106.33,106.63,248
20140801|2014-07-11 13:00,11,106.64,106.82,106.29,106.66,198
20140801|2014-07-11 13:30,11,106.66,106.66,106.44,106.44,16
20140801|2014-07-11 14:00,11,106.41,106.41,106.4,106.4,4
20140801|2014-07-11 14:30,11,106.51,106.51,106.43,106.43,2
20140801|2014-07-11 15:00,11,106.52,106.52,106.46,106.46,6
20140801|2014-07-11 15:30,11,106.55,106.55,106.55,106.55,4
20140801|2014-07-13 21:00,14,106.85,106.88,106.8,106.85,29
20140801|2014-07-13 21:30,14,106.84,106.84,106.81,106.81,18
20140801|2014-07-13 22:00,14,106.85,106.85,106.85,106.85,1
20140801|2014-07-13 23:00,14,106.78,106.78,106.78,106.78,1
20140801|2014-07-13 23:30,14,106.75,106.75,106.75,106.75,3
20140801|2014-07-14 00:00,14,106.68,106.68,106.64,106.64,5
20140801|2014-07-14 01:00,14,106.59,106.61,106.59,106.61,4
20140801|2014-07-14 01:30,14,106.6,106.6,106.51,106.51,3
20140801|2014-07-14 02:00,14,106.5,106.5,106.5,106.5,1
20140801|2014-07-14 02:30,14,106.31,106.45,106.22,106.45,36
20140801|2014-07-14 03:00,14,106.52,106.68,106.52,106.64,17
20140801|2014-07-14 03:30,14,106.72,107.03,106.72,107.03,11
20140801|2014-07-14 04:00,14,106.96,106.96,106.95,106.95,6
20140801|2014-07-14 04:30,14,106.97,106.97,106.97,106.97,1
20140801|2014-07-14 05:00,14,106.98,107.03,106.98,107.03,2
20140801|2014-07-14 05:30,14,106.96,106.96,106.96,106.96,3
20140801|2014-07-14 06:30,14,107.2,107.31,107.2,107.31,12
20140801|2014-07-14 07:00,14,107.31,107.45,107.22,107.22,35
20140801|2014-07-14 07:30,14,107.16,107.16,107.09,107.15,6
20140801|2014-07-14 08:00,14,107.07,107.07,106.91,106.92,47
20140801|2014-07-14 08:30,14,106.9,107.07,106.9,107.07,39
20140801|2014-07-14 09:00,14,107.09,107.3,106.87,106.87,137
20140801|2014-07-14 09:30,14,106.86,106.91,106.69,106.73,133
20140801|2014-07-14 10:00,14,106.7,106.84,106.62,106.76,169
20140801|2014-07-14 10:30,14,106.75,107.01,106.74,106.86,199
20140801|2014-07-14 11:00,14,106.86,106.86,106.66,106.75,93
20140801|2014-07-14 11:30,14,106.73,106.75,106.45,106.56,99
20140801|2014-07-14 12:00,14,106.52,106.57,106.32,106.55,82
20140801|2014-07-14 12:30,14,106.56,106.57,106.33,106.41,56
20140801|2014-07-14 13:00,14,106.42,107.2,106.34,107.18,203
20140801|2014-07-14 13:30,14,107.16,107.16,106.85,106.85,35
20140801|2014-07-14 14:30,14,106.75,106.86,106.75,106.84,4
20140801|2014-07-14 15:30,14,106.83,106.83,106.83,106.83,1
20140801|2014-07-14 21:30,15,106.88,106.88,106.88,106.88,2
20140801|2014-07-14 22:00,15,106.85,106.85,106.85,106.85,1
20140801|2014-07-14 22:30,15,106.89,106.89,106.89,106.89,1
20140801|2014-07-14 23:30,15,106.73,106.73,106.73,106.73,1
20140801|2014-07-15 01:00,15,106.63,106.69,106.63,106.69,6
20140801|2014-07-15 01:30,15,106.69,106.69,106.69,106.69,1
20140801|2014-07-15 02:00,15,106.63,106.63,106.6,106.6,6
20140801|2014-07-15 02:30,15,106.58,106.66,106.55,106.66,7
20140801|2014-07-15 03:00,15,106.67,106.69,106.67,106.67,3
20140801|2014-07-15 03:30,15,106.48,106.57,106.45,106.45,15
20140801|2014-07-15 04:00,15,106.41,106.41,106.08,106.08,4
20140801|2014-07-15 04:30,15,106.07,106.19,106,106.19,16
20140801|2014-07-15 05:00,15,106.16,106.16,105.93,106.06,7
20140801|2014-07-15 05:30,15,106.07,106.07,105.78,105.83,18
20140801|2014-07-15 06:00,15,105.92,105.92,105.81,105.81,5
20140801|2014-07-15 06:30,15,105.81,105.94,105.81,105.94,5
20140801|2014-07-15 07:00,15,105.93,106.02,105.92,106,164
20140801|2014-07-15 07:30,15,105.8,105.82,105.34,105.57,185
20140801|2014-07-15 08:00,15,105.45,105.45,105.19,105.3,12
20140801|2014-07-15 08:30,15,105.49,105.56,105.17,105.18,56
20140801|2014-07-15 09:00,15,105.11,105.25,104.84,105,50
20140801|2014-07-15 09:30,15,104.86,105.2,104.66,104.8,46
20140801|2014-07-15 10:00,15,104.71,104.92,104.51,104.81,57
20140801|2014-07-15 10:30,15,104.77,104.77,104.61,104.61,19
20140801|2014-07-15 11:00,15,105.03,105.29,105.03,105.25,12
20140801|2014-07-15 11:30,15,105.22,105.23,105.13,105.17,10
20140801|2014-07-15 12:00,15,105.21,105.7,105.2,105.58,21
20140801|2014-07-15 12:30,15,105.58,105.58,105.43,105.43,4
20140801|2014-07-15 13:00,15,105.46,106.08,105.46,106.08,2
20140801|2014-07-15 13:30,15,105.47,105.47,105.47,105.47,1
20140801|2014-07-15 14:00,15,105.6,105.6,105.6,105.6,10
20140801|2014-07-15 14:30,15,105.7,105.85,105.7,105.8,21
20140801|2014-07-15 15:00,15,105.75,105.75,105.73,105.73,3
20140801|2014-07-15 15:30,15,105.99,105.99,105.99,105.99,4
20140801|2014-07-16 03:00,16,106.43,106.44,106.43,106.43,4
20140801|2014-07-16 04:00,16,106.34,106.34,106.34,106.34,2
20140801|2014-07-16 07:00,16,106.34,106.34,106.34,106.34,1
20140801|2014-07-16 07:30,16,106.32,106.34,106.32,106.34,9
20140801|2014-07-16 09:00,16,105.98,105.98,105.98,105.98,5
20140801|2014-07-16 09:30,16,106.2,106.2,106.14,106.14,3
20140801|2014-07-16 10:00,16,106.34,106.4,106.07,106.17,127
20140801|2014-07-16 10:30,16,106.05,106.05,106.05,106.05,6
20140801|2014-07-16 12:30,16,105.55,106.09,105.55,106.09,8
20140801|2014-07-16 13:00,16,105.55,105.55,105.55,105.55,7
20140901|2013-03-01 10:30,1,100.45,100.45,100.45,100.45,1
20140901|2013-10-10 05:30,10,104.09,104.1,104.09,104.1,2
20140901|2013-10-16 12:00,16,105.64,106.07,105.64,106.07,5
20140901|2013-10-16 12:30,16,106.06,106.06,106.06,106.06,1
20140901|2013-10-22 12:30,22,104.79,104.79,104.69,104.69,21
20140901|2013-10-22 13:00,22,104.64,104.87,104.64,104.85,28
20140901|2013-10-23 07:00,23,104.91,105.1,104.91,105.1,22
20140901|2013-10-23 07:30,23,105.1,105.24,105.07,105.18,28
20140901|2013-11-12 05:00,12,103.5,103.5,103.5,103.5,1
20140901|2013-11-21 09:00,21,105.04,105.04,105.04,105.04,1
20140901|2013-12-09 03:30,9,108.69,108.69,108.69,108.69,1
20140901|2013-12-10 03:00,10,107.7,107.7,107.7,107.7,6
20140901|2013-12-10 03:30,10,107.71,107.71,107.71,107.71,1
20140901|2013-12-13 05:30,13,106.45,106.45,106.45,106.45,1
20140901|2013-12-18 11:30,18,106.89,106.89,106.89,106.89,1
20140901|2013-12-19 11:30,19,107.6,107.6,107.6,107.6,4
20140901|2013-12-27 09:30,27,108.96,108.96,108.96,108.96,1
20140901|2014-01-08 08:00,8,104.92,104.92,104.92,104.92,1
20140901|2014-01-08 09:00,8,104.83,104.83,104.83,104.83,1
20140901|2014-01-08 12:30,8,104.54,104.54,104.54,104.54,1
20140901|2014-01-14 10:30,14,103.5,103.5,103.49,103.5,3
20140901|2014-01-16 04:30,16,104.18,104.18,104.18,104.18,1
20140901|2014-01-17 03:30,17,103.68,103.69,103.68,103.69,2
20140901|2014-01-20 06:00,21,103.7,103.7,103.7,103.7,2
20140901|2014-01-20 08:00,21,103.91,103.91,103.91,103.91,1
20140901|2014-01-21 06:00,21,104.84,104.84,104.84,104.84,1
20140901|2014-01-22 05:00,22,104.42,104.42,104.42,104.42,10
20140901|2014-01-22 08:30,22,104.65,104.65,104.65,104.65,1
20140901|2014-01-22 09:00,22,104.65,104.65,104.65,104.65,1
20140901|2014-01-23 10:30,23,104.99,105.01,104.99,105.01,3
20140901|2014-01-23 11:00,23,105.06,105.06,105.06,105.06,1
20140901|2014-01-27 13:00,27,104.12,104.12,104.12,104.12,1
20140901|2014-01-28 07:00,28,104.43,104.44,104.43,104.44,11
20140901|2014-01-28 10:00,28,105.08,105.08,105.07,105.07,2
20140901|2014-01-29 07:00,29,104.97,104.97,104.97,104.97,1
20140901|2014-02-03 01:30,3,103.74,103.74,103.74,103.74,1
20140901|2014-02-03 02:00,3,103.52,103.52,103.52,103.52,1
20140901|2014-02-03 10:00,3,102.76,102.76,102.76,102.76,1
20140901|2014-02-04 10:00,4,103.2,103.2,103.2,103.2,1
20140901|2014-02-05 04:00,5,103.76,103.76,103.76,103.76,1
20140901|2014-02-05 08:00,5,103.47,103.47,103.47,103.47,1
20140901|2014-02-05 08:30,5,103.46,103.46,103.46,103.46,1
20140901|2014-02-05 09:30,5,103.49,103.49,103.49,103.49,1
20140901|2014-02-06 08:00,6,104.54,104.54,104.54,104.54,1
20140901|2014-02-06 09:30,6,104.49,104.49,104.46,104.46,6
20140901|2014-02-07 08:00,7,104.86,104.86,104.86,104.86,1
20140901|2014-02-07 10:30,7,105.49,105.49,105.49,105.49,1
20140901|2014-02-07 11:30,7,105.94,105.94,105.94,105.94,1
20140901|2014-02-10 09:30,10,106.08,106.08,106.08,106.08,1
20140901|2014-02-10 12:00,10,105.92,105.92,105.92,105.92,1
20140901|2014-02-12 11:30,12,106.43,106.43,106.43,106.43,3
20140901|2014-02-18 08:00,18,107.65,107.65,107.65,107.65,1
20140901|2014-02-18 13:00,18,108.13,108.13,108.13,108.13,1
20140901|2014-02-24 08:00,24,107.35,107.35,107.35,107.35,1
20140901|2014-02-24 10:30,24,108.15,108.15,108.15,108.15,1
20140901|2014-02-26 13:30,26,107.06,107.06,107.06,107.06,1
20140901|2014-02-27 10:30,27,106.55,106.55,106.55,106.55,1
20140901|2014-02-28 03:00,28,106.54,106.54,106.54,106.54,3
20140901|2014-03-03 08:30,3,108.82,108.82,108.82,108.82,1
20140901|2014-03-03 11:30,3,108.57,108.57,108.48,108.48,2
20140901|2014-03-03 13:00,3,108.51,108.51,108.51,108.51,1
20140901|2014-03-03 14:00,3,108.5,108.52,108.5,108.52,9
20140901|2014-03-04 07:30,4,107.4,107.4,107.4,107.4,1
20140901|2014-03-04 09:30,4,107.2,107.2,107.2,107.2,4
20140901|2014-03-05 10:00,5,105.92,105.92,105.92,105.92,2
20140901|2014-03-06 08:00,6,105.54,105.54,105.54,105.54,1
20140901|2014-03-07 02:30,7,105.88,105.89,105.88,105.89,28
20140901|2014-03-11 12:00,11,105.95,105.95,105.95,105.95,1
20140901|2014-03-13 09:00,13,105.6,105.63,105.6,105.62,4
20140901|2014-03-14 07:30,14,105.79,105.79,105.79,105.79,1
20140901|2014-03-18 03:30,18,104.99,105,104.96,104.99,55
20140901|2014-03-19 07:00,19,104.67,104.67,104.67,104.67,1
20140901|2014-03-19 08:30,19,104.49,104.49,104.49,104.49,1
20140901|2014-03-20 03:30,20,104.35,104.35,104.3,104.32,31
20140901|2014-03-20 11:00,20,104.31,104.31,104.31,104.31,1
20140901|2014-03-20 12:00,20,105.11,105.11,105.11,105.11,1
20140901|2014-03-21 06:30,21,105.31,105.31,105.29,105.29,16
20140901|2014-03-21 09:30,21,105.81,105.81,105.81,105.81,1
20140901|2014-03-21 10:00,21,105.86,105.86,105.86,105.86,1
20140901|2014-03-21 12:30,21,105.63,105.63,105.63,105.63,1
20140901|2014-03-24 03:00,24,105.01,105.02,104.94,104.94,4
20140901|2014-03-24 04:00,24,104.94,104.94,104.94,104.94,1
20140901|2014-03-25 03:30,25,105.34,105.45,105.34,105.45,32
20140901|2014-03-25 12:00,25,105.62,105.62,105.62,105.62,5
20140901|2014-03-26 12:00,26,105.34,105.37,105.34,105.37,2
20140901|2014-03-26 12:30,26,105.44,105.44,105.44,105.44,1
20140901|2014-03-26 13:00,26,105.29,105.76,105.19,105.76,12
20140901|2014-03-27 06:30,27,106.12,106.12,106.12,106.12,1
20140901|2014-03-27 08:00,27,106.28,106.37,106.28,106.37,2
20140901|2014-03-27 09:00,27,106.29,106.29,106.29,106.29,1
20140901|2014-03-27 09:30,27,106.3,106.3,106.3,106.3,1
20140901|2014-03-27 10:00,27,106.25,106.25,106.25,106.25,1
20140901|2014-03-27 11:00,27,106.28,106.28,106.28,106.28,3
20140901|2014-03-27 11:30,27,106.27,106.27,106.27,106.27,1
20140901|2014-03-27 13:00,27,106.49,106.49,106.49,106.49,2
20140901|2014-03-28 08:00,28,106.63,106.75,106.63,106.75,4
20140901|2014-03-28 09:00,28,106.82,106.88,106.82,106.88,2
20140901|2014-03-28 10:00,28,106.48,106.57,106.48,106.57,4
20140901|2014-03-28 10:30,28,106.59,106.59,106.57,106.57,2
20140901|2014-03-28 11:00,28,106.66,106.66,106.48,106.48,41
20140901|2014-03-28 11:30,28,106.61,106.61,106.58,106.58,18
20140901|2014-03-28 12:30,28,106.6,106.62,106.6,106.62,15
20140901|2014-03-31 09:30,31,106.35,106.35,106.35,106.35,10
20140901|2014-03-31 10:00,31,106.33,106.33,105.95,105.95,30
20140901|2014-03-31 12:30,31,106.41,106.41,106.41,106.41,1
20140901|2014-04-01 10:00,1,105.69,105.69,105.69,105.69,16
20140901|2014-04-01 12:00,1,104.9,104.9,104.9,104.9,10
20140901|2014-04-01 19:30,2,104.34,104.34,104.34,104.34,1
20140901|2014-04-02 03:30,2,104.5,104.5,104.5,104.5,6
20140901|2014-04-02 06:30,2,103.52,103.52,103.52,103.52,3
20140901|2014-04-02 09:30,2,103.51,103.51,103.51,103.51,1
20140901|2014-04-02 10:30,2,103.43,103.43,103.43,103.43,6
20140901|2014-04-02 11:00,2,103.69,103.8,103.69,103.8,3
20140901|2014-04-03 03:00,3,103.48,103.48,103.47,103.47,2
20140901|2014-04-03 10:00,3,103.95,103.95,103.95,103.95,1
20140901|2014-04-03 13:00,3,105.06,105.06,105.06,105.06,1
20140901|2014-04-04 05:00,4,105.41,105.41,105.41,105.41,1
20140901|2014-04-04 07:30,4,105.4,105.4,105.4,105.4,1
20140901|2014-04-04 11:30,4,105.62,105.62,105.62,105.62,1
20140901|2014-04-04 13:30,4,105.51,105.51,105.51,105.51,1
20140901|2014-04-07 02:00,7,104.41,104.41,104.41,104.41,1
20140901|2014-04-07 09:30,7,105.01,105.01,105.01,105.01,1
20140901|2014-04-08 02:00,8,105.5,105.5,105.5,105.5,1
20140901|2014-04-08 02:30,8,105.27,105.27,105.27,105.27,1
20140901|2014-04-08 03:30,8,105.38,105.43,105.38,105.43,3
20140901|2014-04-08 12:30,8,106.27,106.27,106.27,106.27,1
20140901|2014-04-08 13:30,8,106.5,106.5,106.5,106.5,1
20140901|2014-04-09 12:00,9,106.71,106.71,106.71,106.71,1
20140901|2014-04-09 13:00,9,106.85,106.88,106.85,106.88,3
20140901|2014-04-10 08:00,10,106.6,106.6,106.6,106.6,4
20140901|2014-04-10 08:30,10,106.54,106.54,106.54,106.54,1
20140901|2014-04-10 10:30,10,106.5,106.5,106.45,106.45,46
20140901|2014-04-10 11:00,10,106.45,106.47,106.45,106.47,17
20140901|2014-04-10 11:30,10,106.55,106.55,106.55,106.55,15
20140901|2014-04-10 12:30,10,106.49,106.49,106.49,106.49,5
20140901|2014-04-11 03:00,11,106.15,106.15,106.15,106.15,1
20140901|2014-04-11 10:00,11,106.66,106.73,106.63,106.69,35
20140901|2014-04-11 10:30,11,106.71,106.71,106.71,106.71,2
20140901|2014-04-11 11:00,11,106.64,106.64,106.64,106.64,3
20140901|2014-04-14 07:30,14,106.72,106.8,106.72,106.8,2
20140901|2014-04-14 11:00,14,107.4,107.4,107.4,107.4,3
20140901|2014-04-15 00:00,15,107.28,107.28,107.28,107.28,1
20140901|2014-04-15 10:00,15,107.79,107.79,107.79,107.79,1
20140901|2014-04-15 11:30,15,107.86,107.86,107.86,107.86,1
20140901|2014-04-15 13:00,15,107.9,107.92,107.9,107.92,3
20140901|2014-04-16 07:30,16,108.42,108.42,108.37,108.37,2
20140901|2014-04-16 09:30,16,108.31,108.31,108.31,108.31,3
20140901|2014-04-16 10:00,16,108.48,108.48,108.47,108.47,2
20140901|2014-04-16 12:00,16,108.18,108.18,108.18,108.18,1
20140901|2014-04-17 11:30,17,107.73,107.73,107.73,107.73,1
20140901|2014-04-22 04:00,22,108.06,108.06,108.06,108.06,1
20140901|2014-04-22 13:30,22,107.9,107.9,107.9,107.9,1
20140901|2014-04-22 14:00,22,107.92,107.92,107.92,107.92,1
20140901|2014-04-23 13:30,23,107.9,107.9,107.9,107.9,1
20140901|2014-04-24 08:00,24,108.39,108.39,108.39,108.39,1
20140901|2014-04-24 10:30,24,108.53,108.53,108.53,108.53,1
20140901|2014-04-24 12:00,24,109.04,109.04,109.04,109.04,1
20140901|2014-04-25 09:00,25,108.4,108.4,108.4,108.4,1
20140901|2014-04-25 12:00,25,107.92,107.92,107.92,107.92,1
20140901|2014-04-28 08:30,28,107.45,107.52,107.45,107.52,2
20140901|2014-04-28 09:00,28,107.3,107.3,107.3,107.3,1
20140901|2014-04-28 11:30,28,106.9,106.91,106.9,106.91,3
20140901|2014-04-28 12:00,28,106.76,106.76,106.76,106.76,4
20140901|2014-04-28 14:00,28,106.5,106.5,106.5,106.5,1
20140901|2014-04-29 08:00,29,107.29,107.29,107.29,107.29,1
20140901|2014-04-29 09:00,29,107.4,107.4,107.36,107.38,10
20140901|2014-04-29 09:30,29,107.4,107.4,107.39,107.4,5
20140901|2014-04-29 11:30,29,107.25,107.25,107.25,107.25,3
20140901|2014-04-30 08:30,30,106.42,106.42,106.29,106.3,10
20140901|2014-04-30 09:00,30,106.2,106.2,106.2,106.2,1
20140901|2014-04-30 09:30,30,105.91,105.91,105.86,105.86,4
20140901|2014-04-30 10:30,30,106.01,106.25,106.01,106.25,15
20140901|2014-05-01 08:00,1,105.33,105.33,105.33,105.33,1
20140901|2014-05-01 11:00,1,105.62,105.62,105.62,105.62,1
20140901|2014-05-01 12:00,1,105.68,105.69,105.62,105.63,8
20140901|2014-05-02 09:00,2,106.42,106.42,106.42,106.42,1
20140901|2014-05-02 10:30,2,106.96,107,106.96,107,6
20140901|2014-05-02 13:30,2,106.69,106.69,106.69,106.69,16
20140901|2014-05-05 03:00,5,106.92,106.93,106.92,106.93,6
20140901|2014-05-05 03:30,5,106.82,106.82,106.82,106.82,1
20140901|2014-05-05 05:00,5,106.79,106.8,106.79,106.8,3
20140901|2014-05-05 06:30,5,106.4,106.4,106.4,106.4,2
20140901|2014-05-05 13:00,5,105.87,105.87,105.87,105.87,1
20140901|2014-05-06 08:00,6,105.93,105.96,105.92,105.92,45
20140901|2014-05-07 08:00,7,105.75,105.75,105.75,105.75,1
20140901|2014-05-07 09:00,7,105.45,105.45,105.45,105.45,1
20140901|2014-05-07 09:30,7,105.61,105.61,105.61,105.61,1
20140901|2014-05-07 12:00,7,106.02,106.02,106.02,106.02,1
20140901|2014-05-08 03:00,8,106.07,106.07,106.07,106.07,1
20140901|2014-05-08 08:30,8,105.93,105.93,105.93,105.93,1
20140901|2014-05-08 13:00,8,106.05,106.07,106.05,106.07,2
20140901|2014-05-08 13:30,8,106.33,106.33,106.33,106.33,4
20140901|2014-05-09 03:00,9,107,107,107,107,5
20140901|2014-05-09 08:00,9,106.71,106.71,106.7,106.7,12
20140901|2014-05-09 08:30,9,106.7,106.7,106.57,106.57,15
20140901|2014-05-09 13:00,9,105.92,105.92,105.92,105.92,2
20140901|2014-05-12 03:00,12,106.38,106.38,106.38,106.38,1
20140901|2014-05-13 04:30,13,107,107,107,107,16
20140901|2014-05-14 02:30,14,107.5,107.5,107.48,107.5,13
20140901|2014-05-14 04:00,14,107.52,107.53,107.52,107.53,12
20140901|2014-05-14 13:30,14,107.73,107.73,107.73,107.73,1
20140901|2014-05-15 01:00,15,107.51,107.51,107.51,107.51,1
20140901|2014-05-15 07:00,15,108,108,108,108,1
20140901|2014-05-15 07:30,15,108,108,108,108,4
20140901|2014-05-15 08:30,15,107.89,107.89,107.65,107.7,8
20140901|2014-05-15 10:30,15,107.46,107.46,107.46,107.46,1
20140901|2014-05-15 13:00,15,107.71,107.71,107.71,107.71,1
20140901|2014-05-16 05:30,16,107.92,107.92,107.92,107.92,1
20140901|2014-05-16 06:30,16,107.85,107.85,107.85,107.85,4
20140901|2014-05-16 07:30,16,108.02,108.06,108.02,108.05,5
20140901|2014-05-16 10:00,16,108.2,108.2,108.2,108.2,1
20140901|2014-05-16 12:30,16,108.1,108.1,108.1,108.1,1
20140901|2014-05-16 14:00,16,108.16,108.16,108.16,108.16,1
20140901|2014-05-16 14:30,16,108.17,108.17,108.17,108.17,1
20140901|2014-05-19 00:30,19,108.32,108.32,108.32,108.32,1
20140901|2014-05-19 01:00,19,108.47,108.47,108.46,108.46,3
20140901|2014-05-19 02:00,19,108.56,108.61,108.55,108.61,6
20140901|2014-05-19 07:00,19,108.41,108.41,108.34,108.34,7
20140901|2014-05-19 07:30,19,108.42,108.42,108.4,108.4,3
20140901|2014-05-19 08:00,19,108.52,108.53,108.35,108.35,9
20140901|2014-05-19 08:30,19,108.35,108.49,108.35,108.45,13
20140901|2014-05-19 09:00,19,108.46,108.46,108.4,108.46,11
20140901|2014-05-19 09:30,19,108.27,108.27,107.94,107.94,10
20140901|2014-05-19 10:00,19,107.9,108.14,107.9,108.14,10
20140901|2014-05-19 10:30,19,108.15,108.15,108.02,108.04,7
20140901|2014-05-19 11:00,19,108.08,108.08,108.04,108.08,7
20140901|2014-05-19 11:30,19,108.03,108.08,108.03,108.05,7
20140901|2014-05-19 12:00,19,107.95,107.95,107.95,107.95,1
20140901|2014-05-19 12:30,19,107.98,108.06,107.97,108.06,10
20140901|2014-05-19 13:00,19,107.99,108.05,107.77,107.82,35
20140901|2014-05-19 13:30,19,107.86,107.86,107.81,107.81,21
20140901|2014-05-19 22:00,20,107.86,107.86,107.86,107.86,5
20140901|2014-05-20 02:00,20,107.92,107.92,107.92,107.92,1
20140901|2014-05-20 02:30,20,107.87,107.92,107.87,107.91,4
20140901|2014-05-20 03:00,20,108.03,108.03,108.03,108.03,1
20140901|2014-05-20 03:30,20,108.06,108.06,107.9,107.9,7
20140901|2014-05-20 04:00,20,107.97,107.97,107.86,107.86,3
20140901|2014-05-20 04:30,20,107.92,107.92,107.92,107.92,1
20140901|2014-05-20 05:00,20,107.97,107.97,107.93,107.95,4
20140901|2014-05-20 05:30,20,107.94,107.94,107.87,107.87,3
20140901|2014-05-20 06:00,20,107.88,107.88,107.71,107.71,3
20140901|2014-05-20 06:30,20,107.86,107.86,107.77,107.77,4
20140901|2014-05-20 07:00,20,107.77,107.81,107.73,107.8,14
20140901|2014-05-20 07:30,20,107.78,107.81,107.66,107.78,10
20140901|2014-05-20 08:00,20,107.64,107.71,107.62,107.69,43
20140901|2014-05-20 08:30,20,107.7,107.78,107.7,107.73,8
20140901|2014-05-20 09:30,20,107.71,107.92,107.71,107.91,26
20140901|2014-05-20 10:00,20,107.89,107.96,107.85,107.94,28
20140901|2014-05-20 10:30,20,108.15,108.36,108.14,108.34,48
20140901|2014-05-20 11:00,20,108.39,108.4,108.3,108.3,4
20140901|2014-05-20 12:00,20,108.27,108.27,108.15,108.16,9
20140901|2014-05-20 12:30,20,108.16,108.22,108.14,108.16,17
20140901|2014-05-20 13:00,20,108.13,108.13,108.09,108.09,7
20140901|2014-05-20 13:30,20,108.09,108.12,108.09,108.09,8
20140901|2014-05-21 00:30,21,108.16,108.16,108.16,108.16,1
20140901|2014-05-21 04:30,21,108.42,108.42,108.4,108.4,6
20140901|2014-05-21 08:00,21,108.52,108.52,108.52,108.52,1
20140901|2014-05-21 08:30,21,108.61,108.61,108.61,108.61,1
20140901|2014-05-21 10:00,21,108.66,108.89,108.66,108.89,3
20140901|2014-05-21 10:30,21,108.86,109.02,108.86,108.94,8
20140901|2014-05-22 00:30,22,108.84,108.84,108.84,108.84,2
20140901|2014-05-22 02:00,22,108.94,108.94,108.94,108.94,5
20140901|2014-05-22 03:00,22,108.86,108.86,108.86,108.86,1
20140901|2014-05-22 08:00,22,109.15,109.15,109.15,109.15,3
20140901|2014-05-22 09:00,22,109.18,109.18,109.18,109.18,1
20140901|2014-05-22 10:00,22,109.1,109.1,109.1,109.1,1
20140901|2014-05-22 11:00,22,108.95,108.95,108.95,108.95,1
20140901|2014-05-22 11:30,22,108.79,108.79,108.79,108.79,2
20140901|2014-05-22 13:00,22,108.81,108.81,108.8,108.8,9
20140901|2014-05-22 13:30,22,108.78,108.78,108.76,108.77,3
20140901|2014-05-22 14:00,22,108.84,108.84,108.84,108.84,1
20140901|2014-05-22 21:00,23,108.82,108.82,108.82,108.82,1
20140901|2014-05-23 02:00,23,108.88,108.88,108.88,108.88,1
20140901|2014-05-23 03:00,23,108.73,108.73,108.7,108.7,6
20140901|2014-05-23 04:30,23,108.78,108.78,108.78,108.78,17
20140901|2014-05-23 05:00,23,108.8,108.8,108.79,108.79,3
20140901|2014-05-23 07:00,23,109.05,109.05,109.05,109.05,1
20140901|2014-05-23 08:30,23,108.77,108.91,108.77,108.91,3
20140901|2014-05-23 09:00,23,108.84,108.84,108.84,108.84,1
20140901|2014-05-23 09:30,23,108.84,108.84,108.84,108.84,1
20140901|2014-05-23 10:00,23,109.02,109.04,109,109.04,5
20140901|2014-05-23 11:00,23,108.92,108.92,108.92,108.92,1
20140901|2014-05-23 11:30,23,108.96,108.96,108.96,108.96,1
20140901|2014-05-23 12:00,23,109.06,109.06,109.06,109.06,1
20140901|2014-05-23 15:30,23,109.14,109.14,109.14,109.14,1
20140901|2014-05-26 00:30,27,108.52,108.52,108.52,108.52,1
20140901|2014-05-26 01:00,27,108.31,108.31,108.31,108.31,1
20140901|2014-05-26 02:00,27,108.43,108.43,108.43,108.43,1
20140901|2014-05-26 09:00,27,108.53,108.53,108.53,108.53,1
20140901|2014-05-26 20:30,27,109.04,109.04,109.04,109.04,1
20140901|2014-05-27 02:00,27,109.01,109.01,109.01,109.01,1
20140901|2014-05-27 03:00,27,108.81,108.85,108.81,108.85,2
20140901|2014-05-27 04:00,27,108.64,108.64,108.64,108.64,1
20140901|2014-05-27 08:00,27,108.76,108.79,108.76,108.79,3
20140901|2014-05-27 09:00,27,108.36,108.73,108.35,108.73,10
20140901|2014-05-27 11:00,27,108.51,108.59,108.51,108.59,2
20140901|2014-05-27 13:00,27,108.6,108.6,108.6,108.6,1
20140901|2014-05-28 02:00,28,108.88,108.88,108.88,108.88,6
20140901|2014-05-28 07:30,28,108.63,108.63,108.63,108.63,1
20140901|2014-05-28 08:00,28,108.62,108.62,108.62,108.62,1
20140901|2014-05-28 08:30,28,108.2,108.21,108.08,108.08,5
20140901|2014-05-28 12:30,28,108.69,108.69,108.69,108.69,1
20140901|2014-05-28 13:00,28,108.68,108.69,108.68,108.69,2
20140901|2014-05-29 03:30,29,108.63,108.64,108.63,108.64,2
20140901|2014-05-29 05:30,29,108.67,108.67,108.66,108.66,2
20140901|2014-05-29 06:00,29,108.65,108.65,108.65,108.65,1
20140901|2014-05-29 06:30,29,108.8,108.8,108.8,108.8,1
20140901|2014-05-29 08:30,29,108.79,108.79,108.79,108.79,3
20140901|2014-05-29 10:00,29,108.9,108.93,108.9,108.93,4
20140901|2014-05-29 12:00,29,108.67,108.79,108.67,108.79,3
20140901|2014-05-29 13:00,29,108.51,108.51,108.51,108.51,1
20140901|2014-05-29 14:30,29,108.58,108.64,108.58,108.64,4
20140901|2014-05-30 03:00,30,108.31,108.39,108.31,108.39,2
20140901|2014-05-30 07:30,30,107.98,107.98,107.98,107.98,1
20140901|2014-05-30 08:00,30,107.98,108.04,107.98,108.04,2
20140901|2014-05-30 08:30,30,108.02,108.02,107.95,107.95,5
20140901|2014-05-30 09:00,30,108.01,108.01,107.89,107.9,12
20140901|2014-05-30 09:30,30,107.89,107.9,107.87,107.87,57
20140901|2014-05-30 10:00,30,107.9,107.94,107.83,107.83,4
20140901|2014-05-30 10:30,30,107.81,107.88,107.81,107.88,5
20140901|2014-05-30 11:00,30,107.89,107.89,107.89,107.89,2
20140901|2014-05-30 11:30,30,108,108.07,107.97,108.01,32
20140901|2014-05-30 12:30,30,107.89,107.98,107.89,107.94,4
20140901|2014-05-30 13:00,30,107.89,107.98,107.88,107.96,11
20140901|2014-05-30 14:30,30,107.99,107.99,107.99,107.99,1
20140901|2014-05-30 15:30,30,108.09,108.23,108.09,108.23,10
20140901|2014-06-01 21:30,2,108.29,108.29,108.29,108.29,1
20140901|2014-06-02 06:00,2,107.99,107.99,107.99,107.99,3
20140901|2014-06-02 12:00,2,107.36,107.36,107.36,107.36,3
20140901|2014-06-02 12:30,2,107.31,107.39,107.31,107.39,3
20140901|2014-06-02 14:00,2,107.55,107.55,107.55,107.55,1
20140901|2014-06-03 03:00,3,107.32,107.35,107.31,107.34,10
20140901|2014-06-03 03:30,3,107.33,107.33,107.25,107.25,2
20140901|2014-06-03 04:30,3,107.12,107.12,107.09,107.09,2
20140901|2014-06-03 06:00,3,107.23,107.23,107.2,107.2,4
20140901|2014-06-03 07:30,3,107.29,107.34,107.29,107.34,6
20140901|2014-06-03 08:00,3,107.25,107.34,107.25,107.34,7
20140901|2014-06-03 13:00,3,107.39,107.39,107.39,107.39,1
20140901|2014-06-03 13:30,3,107.48,107.48,107.48,107.48,1
20140901|2014-06-04 01:30,4,107.56,107.56,107.56,107.56,1
20140901|2014-06-04 08:00,4,107.72,107.72,107.72,107.72,2
20140901|2014-06-04 09:30,4,108,108,107.68,107.8,11
20140901|2014-06-04 10:30,4,107.54,107.54,107.21,107.21,5
20140901|2014-06-04 12:30,4,107.06,107.06,107.06,107.06,1
20140901|2014-06-04 13:00,4,107.17,107.17,107.07,107.07,2
20140901|2014-06-04 15:00,4,106.92,106.92,106.92,106.92,1
20140901|2014-06-04 19:00,5,106.7,106.7,106.7,106.7,1
20140901|2014-06-04 21:30,5,106.83,106.83,106.83,106.83,1
20140901|2014-06-05 02:00,5,106.84,106.84,106.84,106.84,1
20140901|2014-06-05 05:00,5,106.7,106.85,106.7,106.85,2
20140901|2014-06-05 06:00,5,106.68,106.68,106.68,106.68,2
20140901|2014-06-05 06:30,5,106.57,106.57,106.57,106.57,61
20140901|2014-06-05 07:00,5,106.57,106.57,106.57,106.57,39
20140901|2014-06-05 07:30,5,106.72,106.72,106.72,106.72,7
20140901|2014-06-05 08:00,5,106.54,106.57,106.49,106.49,4
20140901|2014-06-05 08:30,5,106.55,106.55,106.51,106.51,6
20140901|2014-06-05 09:00,5,106.65,106.65,106.65,106.65,1
20140901|2014-06-05 09:30,5,106.82,107.05,106.82,106.96,4
20140901|2014-06-05 10:00,5,107.05,107.2,107.05,107.2,201
20140901|2014-06-05 12:30,5,107.15,107.15,107.15,107.15,1
20140901|2014-06-05 13:00,5,107.27,107.49,107.27,107.49,2
20140901|2014-06-05 13:30,5,107.51,107.51,107.5,107.5,2
20140901|2014-06-06 03:00,6,107.54,107.69,107.54,107.68,4
20140901|2014-06-06 03:30,6,107.67,107.67,107.67,107.67,1
20140901|2014-06-06 04:00,6,107.74,107.82,107.74,107.82,4
20140901|2014-06-06 08:30,6,107.4,107.4,107.4,107.4,1
20140901|2014-06-06 09:00,6,107.29,107.29,107.29,107.29,2
20140901|2014-06-06 09:30,6,107.31,107.31,107.31,107.31,2
20140901|2014-06-06 13:00,6,107.18,107.18,107.18,107.18,1
20140901|2014-06-09 01:30,9,107.27,107.27,107.27,107.27,1
20140901|2014-06-09 02:30,9,107.32,107.35,107.32,107.35,15
20140901|2014-06-09 03:00,9,107.36,107.55,107.35,107.55,26
20140901|2014-06-09 04:00,9,107.55,107.55,107.55,107.55,24
20140901|2014-06-09 08:00,9,108.01,108.01,108.01,108.01,1
20140901|2014-06-09 08:30,9,108.3,108.3,108.3,108.3,6
20140901|2014-06-09 09:00,9,108.32,108.32,108.27,108.27,6
20140901|2014-06-09 09:30,9,108.3,108.33,108.3,108.33,3
20140901|2014-06-09 10:00,9,108.34,108.34,108.33,108.33,5
20140901|2014-06-09 10:30,9,108.38,108.38,108.38,108.38,38
20140901|2014-06-09 11:00,9,108.38,108.38,108.38,108.38,37
20140901|2014-06-09 13:00,9,108.32,108.32,108.32,108.32,2
20140901|2014-06-09 13:30,9,108.3,108.3,108.3,108.3,2
20140901|2014-06-09 14:00,9,108.3,108.3,108.3,108.3,26
20140901|2014-06-09 14:30,9,108.3,108.3,108.29,108.29,24
20140901|2014-06-09 15:00,9,108.32,108.32,108.32,108.32,1
20140901|2014-06-09 19:30,10,108.4,108.4,108.4,108.4,1
20140901|2014-06-10 00:30,10,108.54,108.54,108.54,108.54,1
20140901|2014-06-10 03:00,10,108.43,108.43,108.4,108.4,5
20140901|2014-06-10 03:30,10,108.39,108.39,108.25,108.3,10
20140901|2014-06-10 04:00,10,108.32,108.32,108.32,108.32,1
20140901|2014-06-10 04:30,10,108.43,108.43,108.43,108.43,1
20140901|2014-06-10 05:30,10,108.54,108.6,108.54,108.6,10
20140901|2014-06-10 06:00,10,108.6,108.74,108.6,108.7,19
20140901|2014-06-10 08:00,10,108.6,108.61,108.6,108.61,2
20140901|2014-06-10 08:30,10,108.62,108.62,108.56,108.56,4
20140901|2014-06-10 09:00,10,108.42,108.42,108.24,108.24,24
20140901|2014-06-10 10:00,10,108.17,108.17,108.11,108.11,6
20140901|2014-06-10 11:00,10,108.04,108.04,108.04,108.04,2
20140901|2014-06-10 12:30,10,107.85,108.03,107.85,108.03,3
20140901|2014-06-10 13:00,10,108.12,108.17,108.12,108.17,3
20140901|2014-06-10 14:00,10,108.24,108.24,108.24,108.24,1
20140901|2014-06-10 14:30,10,108.38,108.43,108.38,108.43,6
20140901|2014-06-10 20:30,11,108.27,108.28,108.27,108.28,2
20140901|2014-06-10 22:00,11,108.37,108.37,108.37,108.37,1
20140901|2014-06-11 01:30,11,108.42,108.42,108.42,108.42,1
20140901|2014-06-11 02:30,11,108.53,108.53,108.53,108.53,1
20140901|2014-06-11 03:00,11,108.54,108.67,108.54,108.67,5
20140901|2014-06-11 03:30,11,108.67,108.67,108.67,108.67,11
20140901|2014-06-11 04:00,11,108.73,108.78,108.73,108.73,8
20140901|2014-06-11 04:30,11,108.71,108.71,108.7,108.7,4
20140901|2014-06-11 05:00,11,108.63,108.63,108.57,108.57,3
20140901|2014-06-11 05:30,11,108.59,108.59,108.59,108.59,1
20140901|2014-06-11 07:00,11,108.5,108.63,108.5,108.61,3
20140901|2014-06-11 07:30,11,108.61,108.63,108.61,108.63,2
20140901|2014-06-11 08:00,11,108.61,108.63,108.61,108.63,2
20140901|2014-06-11 09:00,11,108.7,108.72,108.7,108.72,3
20140901|2014-06-11 09:30,11,108.54,108.56,108.54,108.56,2
20140901|2014-06-11 10:00,11,108.74,108.77,108.74,108.77,3
20140901|2014-06-11 10:30,11,108.62,108.62,108.62,108.62,1
20140901|2014-06-11 11:00,11,108.6,108.6,108.6,108.6,1
20140901|2014-06-11 11:30,11,108.63,108.63,108.54,108.54,2
20140901|2014-06-11 12:30,11,108.58,108.58,108.58,108.58,1
20140901|2014-06-11 13:00,11,108.6,108.63,108.6,108.63,7
20140901|2014-06-11 13:30,11,108.68,108.75,108.68,108.75,54
20140901|2014-06-11 14:00,11,108.81,108.82,108.81,108.82,2
20140901|2014-06-11 14:30,11,108.78,108.79,108.78,108.79,2
20140901|2014-06-11 15:00,11,108.78,108.78,108.78,108.78,1
20140901|2014-06-11 20:30,12,109,109,109,109,1
20140901|2014-06-11 23:30,12,109.01,109.01,109.01,109.01,1
20140901|2014-06-12 00:00,12,109.06,109.06,109.06,109.06,1
20140901|2014-06-12 01:00,12,109.17,109.18,109.17,109.18,4
20140901|2014-06-12 01:30,12,109.22,109.24,109.22,109.24,3
20140901|2014-06-12 02:30,12,109.3,109.67,109.3,109.62,26
20140901|2014-06-12 03:00,12,109.77,109.84,109.71,109.83,8
20140901|2014-06-12 03:30,12,109.78,109.78,109.78,109.78,42
20140901|2014-06-12 04:00,12,109.95,109.97,109.95,109.97,2
20140901|2014-06-12 04:30,12,110.23,110.4,110.23,110.4,6
20140901|2014-06-12 05:00,12,110.37,110.87,110.37,110.69,9
20140901|2014-06-12 05:30,12,110.63,110.63,110.51,110.51,3
20140901|2014-06-12 06:00,12,110.25,110.29,110.13,110.27,9
20140901|2014-06-12 06:30,12,110.42,110.76,110.42,110.64,107
20140901|2014-06-12 07:00,12,110.79,110.9,110.71,110.9,7
20140901|2014-06-12 07:30,12,110.97,111.02,110.79,110.85,53
20140901|2014-06-12 08:00,12,110.85,110.85,110.44,110.6,55
20140901|2014-06-12 08:30,12,110.58,110.65,110.39,110.39,41
20140901|2014-06-12 09:00,12,110.36,110.54,110.23,110.54,27
20140901|2014-06-12 09:30,12,110.53,110.71,110.53,110.63,25
20140901|2014-06-12 10:00,12,110.59,110.75,110.39,110.71,28
20140901|2014-06-12 10:30,12,110.68,110.7,110.59,110.65,20
20140901|2014-06-12 11:00,12,110.65,110.83,110.62,110.83,14
20140901|2014-06-12 11:30,12,110.9,110.91,110.77,110.77,22
20140901|2014-06-12 12:00,12,110.74,110.88,110.69,110.88,32
20140901|2014-06-12 12:30,12,110.87,110.87,110.82,110.82,14
20140901|2014-06-12 13:00,12,110.88,111.56,110.88,111.56,122
20140901|2014-06-12 13:30,12,111.51,111.54,111.51,111.54,4
20140901|2014-06-12 14:00,12,111.57,111.65,111.57,111.65,20
20140901|2014-06-12 14:30,12,111.82,111.95,111.82,111.87,4
20140901|2014-06-12 15:00,12,111.78,111.78,111.75,111.75,40
20140901|2014-06-12 19:30,13,112,112,112,112,2
20140901|2014-06-12 20:00,13,112.07,112.07,112.07,112.07,2
20140901|2014-06-12 20:30,13,112.15,112.19,112.15,112.19,4
20140901|2014-06-12 21:00,13,112.14,112.14,112.14,112.14,2
20140901|2014-06-12 21:30,13,112.07,112.07,112.05,112.05,4
20140901|2014-06-12 22:00,13,111.83,111.9,111.82,111.9,3
20140901|2014-06-13 00:00,13,111.85,111.85,111.83,111.83,4
20140901|2014-06-13 00:30,13,112.06,112.14,112.06,112.14,4
20140901|2014-06-13 01:00,13,112.3,112.31,112.26,112.26,6
20140901|2014-06-13 01:30,13,112.25,112.46,112.25,112.46,41
20140901|2014-06-13 02:00,13,112.42,112.88,112.42,112.63,22
20140901|2014-06-13 02:30,13,112.82,113.17,112.81,112.96,27
20140901|2014-06-13 03:00,13,112.82,112.83,112.48,112.48,11
20140901|2014-06-13 03:30,13,112.42,112.45,112.4,112.4,48
20140901|2014-06-13 04:00,13,112.44,112.44,112.06,112.22,13
20140901|2014-06-13 04:30,13,112.27,112.27,111.56,111.79,15
20140901|2014-06-13 05:00,13,111.94,112.08,111.94,112.08,6
20140901|2014-06-13 05:30,13,112.18,112.2,112.18,112.2,4
20140901|2014-06-13 06:00,13,112.14,112.14,112.14,112.14,3
20140901|2014-06-13 06:30,13,112.07,112.23,112.07,112.23,11
20140901|2014-06-13 07:00,13,112.22,112.23,112.13,112.13,14
20140901|2014-06-13 07:30,13,112.11,112.11,111.81,111.81,15
20140901|2014-06-13 08:00,13,111.77,111.83,111.39,111.74,140
20140901|2014-06-13 08:30,13,111.74,111.94,111.69,111.87,82
20140901|2014-06-13 09:00,13,111.79,111.99,111.79,111.83,27
20140901|2014-06-13 09:30,13,111.88,111.88,111.55,111.63,67
20140901|2014-06-13 10:00,13,111.61,111.69,111.51,111.64,42
20140901|2014-06-13 10:30,13,111.67,111.72,111.63,111.63,30
20140901|2014-06-13 11:00,13,111.68,111.94,111.67,111.81,109
20140901|2014-06-13 11:30,13,111.89,111.89,111.78,111.8,44
20140901|2014-06-13 12:00,13,111.85,112.09,111.85,111.97,266
20140901|2014-06-13 12:30,13,111.93,111.93,111.76,111.8,14
20140901|2014-06-13 13:00,13,111.78,111.99,111.52,111.52,38
20140901|2014-06-13 13:30,13,111.57,111.58,111.3,111.3,57
20140901|2014-06-13 14:00,13,111.61,111.75,111.61,111.7,30
20140901|2014-06-13 14:30,13,111.61,111.82,111.61,111.64,10
20140901|2014-06-13 15:00,13,111.66,111.66,111.66,111.66,2
20140901|2014-06-13 15:30,13,111.48,111.48,111.48,111.48,1
20140901|2014-06-15 19:00,16,112.52,112.52,112.41,112.41,22
20140901|2014-06-15 20:00,16,112.3,112.3,112.23,112.23,4
20140901|2014-06-15 20:30,16,112.15,112.15,112.02,112.02,12
20140901|2014-06-15 21:30,16,112.16,112.2,112.16,112.2,3
20140901|2014-06-15 22:00,16,112.31,112.31,112.31,112.31,2
20140901|2014-06-15 23:00,16,112.31,112.31,112.31,112.31,5
20140901|2014-06-16 01:00,16,112.37,112.37,112.33,112.33,7
20140901|2014-06-16 01:30,16,112.37,112.37,112.31,112.31,11
20140901|2014-06-16 02:00,16,112.24,112.24,112.14,112.14,2
20140901|2014-06-16 02:30,16,112.27,112.27,112.1,112.1,2
20140901|2014-06-16 03:00,16,112.32,112.32,112.11,112.11,6
20140901|2014-06-16 03:30,16,112.02,112.1,111.93,112.08,15
20140901|2014-06-16 04:00,16,112.05,112.05,111.97,112.03,10
20140901|2014-06-16 04:30,16,112.03,112.08,112.01,112.06,17
20140901|2014-06-16 05:00,16,112.05,112.12,112.05,112.11,23
20140901|2014-06-16 05:30,16,112.09,112.09,111.8,111.91,14
20140901|2014-06-16 06:00,16,111.99,112.01,111.98,111.98,13
20140901|2014-06-16 06:30,16,111.87,111.91,111.69,111.73,8
20140901|2014-06-16 07:00,16,111.7,111.87,111.68,111.83,15
20140901|2014-06-16 07:30,16,111.85,111.96,111.82,111.9,27
20140901|2014-06-16 08:00,16,111.78,111.87,111.67,111.69,35
20140901|2014-06-16 08:30,16,111.76,111.88,111.63,111.87,18
20140901|2014-06-16 09:00,16,111.87,111.96,111.87,111.92,14
20140901|2014-06-16 09:30,16,111.94,111.96,111.94,111.95,28
20140901|2014-06-16 10:00,16,112.05,112.35,111.99,112.35,30
20140901|2014-06-16 10:30,16,112.3,112.41,112.25,112.3,50
20140901|2014-06-16 11:00,16,112.27,112.27,112.18,112.21,15
20140901|2014-06-16 11:30,16,112.25,112.28,112.16,112.19,14
20140901|2014-06-16 12:00,16,112.2,112.25,111.92,111.92,78
20140901|2014-06-16 12:30,16,111.95,112.06,111.92,112.04,20
20140901|2014-06-16 13:00,16,112.14,112.35,112.14,112.3,76
20140901|2014-06-16 13:30,16,112.22,112.22,112.22,112.22,3
20140901|2014-06-16 14:30,16,112.16,112.16,112.16,112.16,1
20140901|2014-06-16 15:00,16,112.22,112.22,112.22,112.22,1
20140901|2014-06-16 20:30,17,112.15,112.15,112.04,112.04,2
20140901|2014-06-16 23:00,17,111.89,111.89,111.89,111.89,3
20140901|2014-06-17 00:30,17,111.94,111.94,111.94,111.94,5
20140901|2014-06-17 01:00,17,112.07,112.15,112.07,112.15,8
20140901|2014-06-17 02:00,17,111.98,111.98,111.98,111.98,2
20140901|2014-06-17 03:00,17,111.94,111.94,111.55,111.55,27
20140901|2014-06-17 03:30,17,111.66,111.81,111.66,111.69,13
20140901|2014-06-17 04:00,17,111.71,111.86,111.71,111.82,14
20140901|2014-06-17 04:30,17,111.89,112.11,111.89,112.11,54
20140901|2014-06-17 05:00,17,112.17,112.17,112.09,112.09,45
20140901|2014-06-17 05:30,17,112.03,112.06,111.94,111.94,23
20140901|2014-06-17 06:00,17,111.97,112,111.95,111.98,18
20140901|2014-06-17 06:30,17,112.02,112.12,112.02,112.09,21
20140901|2014-06-17 07:00,17,112.11,112.11,112.11,112.11,2
20140901|2014-06-17 07:30,17,112.13,112.21,112.13,112.21,9
20140901|2014-06-17 08:00,17,112.3,112.47,112.25,112.3,38
20140901|2014-06-17 08:30,17,112.3,112.49,112.3,112.45,40
20140901|2014-06-17 09:00,17,112.49,112.58,112.44,112.45,28
20140901|2014-06-17 09:30,17,112.46,112.68,112.46,112.68,26
20140901|2014-06-17 10:00,17,112.7,113.15,112.7,113.11,129
20140901|2014-06-17 10:30,17,113.08,113.12,112.74,112.77,51
20140901|2014-06-17 11:00,17,112.83,112.9,112.83,112.84,28
20140901|2014-06-17 11:30,17,112.85,112.85,112.79,112.8,12
20140901|2014-06-17 12:00,17,112.77,112.88,112.77,112.87,44
20140901|2014-06-17 12:30,17,112.82,112.91,112.66,112.85,75
20140901|2014-06-17 13:00,17,112.82,112.96,112.7,112.76,51
20140901|2014-06-17 13:30,17,112.73,112.73,112.68,112.72,8
20140901|2014-06-17 14:00,17,112.7,112.7,112.7,112.7,1
20140901|2014-06-17 15:00,17,112.68,112.68,112.64,112.64,8
20140901|2014-06-17 15:30,17,112.82,112.82,112.79,112.79,18
20140901|2014-06-17 16:00,17,112.81,112.81,112.78,112.78,17
20140901|2014-06-17 19:00,18,112.57,112.57,112.56,112.56,2
20140901|2014-06-17 20:00,18,112.64,112.65,112.63,112.63,3
20140901|2014-06-17 21:00,18,112.71,112.71,112.71,112.71,1
20140901|2014-06-17 22:00,18,112.7,112.7,112.69,112.69,6
20140901|2014-06-17 22:30,18,112.46,112.46,112.46,112.46,1
20140901|2014-06-18 00:30,18,112.55,112.55,112.55,112.55,5
20140901|2014-06-18 01:30,18,112.8,112.8,112.79,112.8,5
20140901|2014-06-18 02:00,18,112.84,113.1,112.84,113.08,7
20140901|2014-06-18 02:30,18,112.91,112.98,112.91,112.98,3
20140901|2014-06-18 03:00,18,113.03,113.09,113.02,113.09,7
20140901|2014-06-18 03:30,18,113.02,113.02,112.83,112.92,18
20140901|2014-06-18 04:00,18,112.78,112.83,112.72,112.83,28
20140901|2014-06-18 04:30,18,112.92,112.92,112.88,112.9,22
20140901|2014-06-18 05:00,18,112.92,112.92,112.85,112.85,18
20140901|2014-06-18 05:30,18,112.8,112.87,112.67,112.85,36
20140901|2014-06-18 06:30,18,112.96,112.97,112.95,112.97,31
20140901|2014-06-18 07:00,18,113.03,113.03,113.02,113.03,4
20140901|2014-06-18 07:30,18,113.02,113.02,113.02,113.02,1
20140901|2014-06-18 08:00,18,112.94,112.95,112.9,112.9,56
20140901|2014-06-18 08:30,18,112.92,113.07,112.92,113.07,56
20140901|2014-06-18 09:00,18,113.09,113.09,112.92,113.04,41
20140901|2014-06-18 09:30,18,112.99,113.2,112.79,113.05,376
20140901|2014-06-18 10:00,18,113.04,113.39,113.03,113.25,140
20140901|2014-06-18 10:30,18,113.21,113.53,113.2,113.47,96
20140901|2014-06-18 11:00,18,113.46,113.58,113.42,113.48,35
20140901|2014-06-18 11:30,18,113.5,113.61,113.42,113.5,75
20140901|2014-06-18 12:00,18,113.46,113.6,113.46,113.52,38
20140901|2014-06-18 12:30,18,113.65,113.81,113.65,113.76,66
20140901|2014-06-18 13:00,18,113.71,113.71,113.5,113.63,37
20140901|2014-06-18 13:30,18,113.55,113.55,113.42,113.54,45
20140901|2014-06-18 14:00,18,113.55,113.61,113.53,113.55,31
20140901|2014-06-18 15:00,18,113.58,113.65,113.58,113.59,41
20140901|2014-06-18 15:30,18,113.59,113.59,113.59,113.59,1
20140901|2014-06-18 20:00,19,113.58,113.58,113.58,113.58,2
20140901|2014-06-18 22:30,19,113.9,113.9,113.9,113.9,1
20140901|2014-06-18 23:30,19,113.93,113.93,113.93,113.93,1
20140901|2014-06-19 01:00,19,114.07,114.07,114.07,114.07,3
20140901|2014-06-19 01:30,19,113.89,113.89,113.89,113.89,1
20140901|2014-06-19 02:00,19,113.89,113.96,113.89,113.96,3
20140901|2014-06-19 02:30,19,114.08,114.09,113.92,113.92,25
20140901|2014-06-19 03:00,19,113.86,113.86,113.56,113.56,30
20140901|2014-06-19 03:30,19,113.65,113.75,113.57,113.75,207
20140901|2014-06-19 04:00,19,113.75,113.75,113.69,113.69,2
20140901|2014-06-19 04:30,19,113.74,113.75,113.72,113.72,36
20140901|2014-06-19 05:00,19,113.85,114.02,113.85,113.96,110
20140901|2014-06-19 05:30,19,113.92,113.95,113.92,113.95,25
20140901|2014-06-19 06:00,19,113.93,113.96,113.93,113.96,12
20140901|2014-06-19 06:30,19,113.97,114.08,113.97,114.01,8
20140901|2014-06-19 07:00,19,113.99,113.99,113.89,113.9,22
20140901|2014-06-19 07:30,19,113.9,113.99,113.78,113.93,37
20140901|2014-06-19 08:00,19,113.9,114.04,113.9,113.99,40
20140901|2014-06-19 08:30,19,114.04,114.18,114.04,114.11,136
20140901|2014-06-19 09:00,19,114.12,114.26,114,114.13,130
20140901|2014-06-19 09:30,19,114.15,114.18,113.95,114.06,97
20140901|2014-06-19 10:00,19,114.11,114.42,114.09,114.36,187
20140901|2014-06-19 10:30,19,114.36,114.36,114.07,114.19,91
20140901|2014-06-19 11:00,19,114.24,114.36,114.19,114.36,75
20140901|2014-06-19 11:30,19,114.35,114.58,114.29,114.44,54
20140901|2014-06-19 12:00,19,114.47,114.47,114.32,114.41,96
20140901|2014-06-19 12:30,19,114.39,115.02,114.35,114.91,488
20140901|2014-06-19 13:00,19,114.91,114.91,114.35,114.38,140
20140901|2014-06-19 13:30,19,114.36,114.36,114.13,114.13,111
20140901|2014-06-19 14:00,19,114.17,114.19,114.17,114.19,12
20140901|2014-06-19 14:30,19,114.36,114.36,114.34,114.35,30
20140901|2014-06-19 15:00,19,114.37,114.4,114.34,114.34,7
20140901|2014-06-19 22:00,20,114.3,114.36,114.3,114.36,11
20140901|2014-06-19 22:30,20,114.33,114.36,114.33,114.36,3
20140901|2014-06-20 00:30,20,114.34,114.35,114.34,114.35,2
20140901|2014-06-20 02:00,20,114.24,114.25,114.13,114.25,11
20140901|2014-06-20 02:30,20,114.23,114.23,114.23,114.23,3
20140901|2014-06-20 03:00,20,114.24,114.24,114.07,114.12,35
20140901|2014-06-20 03:30,20,114.19,114.24,114.15,114.19,43
20140901|2014-06-20 04:00,20,114.23,114.23,114.23,114.23,4
20140901|2014-06-20 04:30,20,114.26,114.26,114.26,114.26,15
20140901|2014-06-20 06:00,20,114.28,114.28,114.28,114.28,1
20140901|2014-06-20 06:30,20,114.29,114.31,114.29,114.3,7
20140901|2014-06-20 07:00,20,114.18,114.18,114.01,114.01,23
20140901|2014-06-20 07:30,20,114.15,114.21,114,114,34
20140901|2014-06-20 08:00,20,114.05,114.23,114.04,114.22,24
20140901|2014-06-20 08:30,20,114.26,114.26,114.11,114.17,17
20140901|2014-06-20 09:00,20,114.08,114.25,114.08,114.25,91
20140901|2014-06-20 09:30,20,114.25,114.43,114.25,114.35,99
20140901|2014-06-20 10:00,20,114.35,114.37,114.01,114.02,164
20140901|2014-06-20 10:30,20,114.1,114.19,113.85,114.12,112
20140901|2014-06-20 11:00,20,114.11,114.16,113.95,113.99,79
20140901|2014-06-20 11:30,20,113.97,114.11,113.95,114.11,84
20140901|2014-06-20 12:00,20,114.11,114.15,114,114.04,80
20140901|2014-06-20 12:30,20,114.06,114.15,114.06,114.12,16
20140901|2014-06-20 13:00,20,114.13,114.27,114,114.26,89
20140901|2014-06-20 13:30,20,114.2,114.2,114.19,114.19,3
20140901|2014-06-20 14:00,20,114.2,114.21,114.2,114.21,3
20140901|2014-06-20 15:00,20,114.15,114.16,114.14,114.14,8
20140901|2014-06-22 17:00,23,114.93,115.03,114.33,114.33,15
20140901|2014-06-22 21:30,23,114.6,114.6,114.6,114.6,1
20140901|2014-06-22 22:00,23,114.53,114.53,114.48,114.48,3
20140901|2014-06-22 23:00,23,114.52,114.52,114.52,114.52,1
20140901|2014-06-23 01:00,23,114.6,114.81,114.6,114.81,4
20140901|2014-06-23 01:30,23,114.82,114.82,114.7,114.76,12
20140901|2014-06-23 02:00,23,114.77,115.05,114.77,114.84,34
20140901|2014-06-23 02:30,23,114.82,114.82,114.79,114.79,5
20140901|2014-06-23 03:00,23,114.93,114.93,114.7,114.72,18
20140901|2014-06-23 03:30,23,114.66,114.69,114.46,114.6,56
20140901|2014-06-23 04:00,23,114.47,114.47,114.3,114.45,38
20140901|2014-06-23 04:30,23,114.42,114.42,114.41,114.41,3
20140901|2014-06-23 05:30,23,114.34,114.34,114.27,114.31,24
20140901|2014-06-23 06:00,23,114.35,114.35,114.34,114.34,5
20140901|2014-06-23 06:30,23,114.39,114.39,114.35,114.35,5
20140901|2014-06-23 07:00,23,114.28,114.37,114.25,114.37,13
20140901|2014-06-23 07:30,23,114.37,114.37,114.37,114.37,1
20140901|2014-06-23 08:00,23,114.27,114.27,113.84,114.02,63
20140901|2014-06-23 08:30,23,113.95,113.95,113.42,113.55,216
20140901|2014-06-23 09:00,23,113.55,113.82,113.54,113.82,66
20140901|2014-06-23 09:30,23,113.91,113.91,113.68,113.68,21
20140901|2014-06-23 10:00,23,113.65,113.8,113.55,113.57,74
20140901|2014-06-23 10:30,23,113.55,113.64,113.48,113.49,103
20140901|2014-06-23 11:00,23,113.54,113.72,113.54,113.72,20
20140901|2014-06-23 11:30,23,113.74,113.82,113.71,113.78,39
20140901|2014-06-23 12:00,23,113.78,113.78,113.55,113.58,58
20140901|2014-06-23 12:30,23,113.62,113.64,113.54,113.62,34
20140901|2014-06-23 13:00,23,113.69,113.78,113.66,113.71,80
20140901|2014-06-23 13:30,23,113.7,113.71,113.54,113.58,26
20140901|2014-06-23 14:00,23,113.58,113.67,113.58,113.64,5
20140901|2014-06-23 14:30,23,113.59,113.59,113.59,113.59,1
20140901|2014-06-23 19:00,24,113.32,113.32,113.25,113.25,5
20140901|2014-06-23 20:30,24,113.43,113.43,113.43,113.43,1
20140901|2014-06-23 21:00,24,113.47,113.5,113.47,113.5,6
20140901|2014-06-23 21:30,24,113.47,113.49,113.42,113.42,7
20140901|2014-06-24 00:30,24,113.43,113.43,113.43,113.43,1
20140901|2014-06-24 01:00,24,113.51,113.66,113.51,113.62,10
20140901|2014-06-24 01:30,24,113.51,113.54,113.4,113.41,32
20140901|2014-06-24 02:00,24,113.57,113.64,113.57,113.64,5
20140901|2014-06-24 02:30,24,113.53,113.58,113.34,113.34,15
20140901|2014-06-24 03:00,24,113.31,113.41,113.31,113.37,14
20140901|2014-06-24 03:30,24,113.26,113.34,113.25,113.34,21
20140901|2014-06-24 04:00,24,113.36,113.8,113.34,113.79,36
20140901|2014-06-24 04:30,24,113.73,113.74,113.65,113.71,8
20140901|2014-06-24 05:00,24,113.79,113.88,113.78,113.82,108
20140901|2014-06-24 05:30,24,113.81,113.83,113.79,113.79,10
20140901|2014-06-24 06:00,24,113.87,113.87,113.87,113.87,1
20140901|2014-06-24 06:30,24,113.89,113.98,113.89,113.92,5
20140901|2014-06-24 07:00,24,113.89,113.89,113.83,113.83,5
20140901|2014-06-24 07:30,24,113.69,113.76,113.61,113.71,24
20140901|2014-06-24 08:00,24,113.75,113.79,113.5,113.5,32
20140901|2014-06-24 08:30,24,113.52,113.79,113.41,113.74,206
20140901|2014-06-24 09:00,24,113.72,114.21,113.72,113.99,195
20140901|2014-06-24 09:30,24,113.96,114.03,113.87,114.02,98
20140901|2014-06-24 10:00,24,114.09,114.36,114.09,114.33,161
20140901|2014-06-24 10:30,24,114.25,114.29,114.19,114.21,69
20140901|2014-06-24 11:00,24,114.19,114.36,114.16,114.31,36
20140901|2014-06-24 11:30,24,114.32,114.32,114.32,114.32,2
20140901|2014-06-24 12:00,24,114.3,114.3,113.96,114.04,73
20140901|2014-06-24 12:30,24,114.1,114.17,113.97,114.05,88
20140901|2014-06-24 13:00,24,114.01,114.11,113.93,114.01,153
20140901|2014-06-24 13:30,24,113.96,114,113.92,113.96,15
20140901|2014-06-24 14:00,24,114.01,114.01,113.99,114.01,9
20140901|2014-06-24 14:30,24,113.93,113.93,113.91,113.92,6
20140901|2014-06-24 15:00,24,113.87,113.87,113.87,113.87,1
20140901|2014-06-24 15:30,24,113.8,113.8,113.75,113.8,5
20140901|2014-06-24 16:00,24,113.78,113.85,113.78,113.85,6
20140901|2014-06-24 17:00,25,114.17,114.17,114.17,114.17,1
20140901|2014-06-24 19:00,25,113.79,113.79,113.56,113.58,10
20140901|2014-06-24 19:30,25,113.49,113.61,113.49,113.61,12
20140901|2014-06-24 20:30,25,113.61,113.61,113.61,113.61,2
20140901|2014-06-24 21:00,25,113.74,113.74,113.73,113.74,16
20140901|2014-06-24 21:30,25,113.76,113.76,113.72,113.72,3
20140901|2014-06-24 22:00,25,113.82,113.82,113.82,113.82,1
20140901|2014-06-24 22:30,25,113.87,113.87,113.87,113.87,1
20140901|2014-06-24 23:30,25,113.78,113.78,113.78,113.78,1
20140901|2014-06-25 01:00,25,113.76,113.8,113.76,113.8,3
20140901|2014-06-25 01:30,25,113.8,113.8,113.48,113.57,10
20140901|2014-06-25 02:00,25,113.44,113.54,113.27,113.27,27
20140901|2014-06-25 02:30,25,113.31,113.46,113.24,113.46,35
20140901|2014-06-25 03:00,25,113.37,113.39,113.32,113.39,42
20140901|2014-06-25 03:30,25,113.37,113.56,113.32,113.41,62
20140901|2014-06-25 04:00,25,113.37,113.37,113.28,113.28,9
20140901|2014-06-25 04:30,25,113.32,113.42,113.32,113.41,17
20140901|2014-06-25 05:00,25,113.47,113.52,113.39,113.41,34
20140901|2014-06-25 05:30,25,113.41,113.41,113.38,113.38,10
20140901|2014-06-25 06:00,25,113.31,113.32,113.14,113.14,13
20140901|2014-06-25 06:30,25,113.16,113.22,113.16,113.19,18
20140901|2014-06-25 07:00,25,113.1,113.17,112.99,112.99,14
20140901|2014-06-25 07:30,25,113.09,113.11,112.91,113.06,36
20140901|2014-06-25 08:00,25,112.92,113.07,112.92,113.02,44
20140901|2014-06-25 08:30,25,113,113.11,112.84,112.94,152
20140901|2014-06-25 09:00,25,112.91,113.18,112.9,112.97,67
20140901|2014-06-25 09:30,25,112.98,113.28,112.87,113.26,163
20140901|2014-06-25 10:00,25,113.21,113.29,113.1,113.22,59
20140901|2014-06-25 10:30,25,113.17,113.19,113.07,113.14,40
20140901|2014-06-25 11:00,25,113.15,113.27,113.04,113.26,49
20140901|2014-06-25 11:30,25,113.29,113.35,113.22,113.3,53
20140901|2014-06-25 12:00,25,113.3,113.46,113.25,113.46,47
20140901|2014-06-25 12:30,25,113.47,113.58,113.43,113.52,215
20140901|2014-06-25 13:00,25,113.46,113.54,113.31,113.54,69
20140901|2014-06-25 13:30,25,113.5,113.5,113.44,113.44,12
20140901|2014-06-25 14:00,25,113.5,113.62,113.5,113.58,6
20140901|2014-06-25 14:30,25,113.61,113.63,113.61,113.63,2
20140901|2014-06-25 15:00,25,113.61,113.61,113.61,113.61,1
20140901|2014-06-25 16:00,25,113.7,113.7,113.7,113.7,1
20140901|2014-06-25 19:00,26,113.71,113.71,113.71,113.71,1
20140901|2014-06-25 19:30,26,113.67,113.67,113.67,113.67,3
20140901|2014-06-25 20:00,26,113.6,113.6,113.51,113.51,3
20140901|2014-06-25 21:30,26,113.35,113.35,113.21,113.21,4
20140901|2014-06-25 23:00,26,113.45,113.45,113.45,113.45,1
20140901|2014-06-26 00:00,26,113.41,113.41,113.41,113.41,1
20140901|2014-06-26 00:30,26,113.43,113.43,113.43,113.43,1
20140901|2014-06-26 01:00,26,113.4,113.4,113.38,113.39,6
20140901|2014-06-26 01:30,26,113.34,113.34,113.32,113.32,12
20140901|2014-06-26 02:00,26,113.4,113.62,113.4,113.54,13
20140901|2014-06-26 02:30,26,113.4,113.51,113.31,113.45,19
20140901|2014-06-26 03:00,26,113.47,113.53,113.27,113.3,47
20140901|2014-06-26 03:30,26,113.26,113.4,113.26,113.36,28
20140901|2014-06-26 04:00,26,113.37,113.46,113.29,113.44,26
20140901|2014-06-26 04:30,26,113.39,113.47,113.39,113.42,9
20140901|2014-06-26 05:00,26,113.42,113.42,113.31,113.34,14
20140901|2014-06-26 05:30,26,113.37,113.37,113.13,113.13,9
20140901|2014-06-26 06:00,26,113.19,113.24,113.13,113.13,6
20140901|2014-06-26 06:30,26,113.06,113.06,112.98,113.04,10
20140901|2014-06-26 07:00,26,113.04,113.12,113.04,113.08,9
20140901|2014-06-26 07:30,26,113.07,113.17,113.02,113.09,31
20140901|2014-06-26 08:00,26,112.98,113.1,112.88,113.06,67
20140901|2014-06-26 08:30,26,112.97,112.99,112.7,112.82,156
20140901|2014-06-26 09:00,26,112.76,113,112.7,112.83,202
20140901|2014-06-26 09:30,26,112.82,112.84,112.67,112.79,123
20140901|2014-06-26 10:00,26,112.82,112.93,112.74,112.76,78
20140901|2014-06-26 10:30,26,112.82,112.98,112.76,112.79,96
20140901|2014-06-26 11:00,26,112.82,112.88,112.78,112.88,58
20140901|2014-06-26 11:30,26,112.87,112.99,112.85,112.96,58
20140901|2014-06-26 12:00,26,112.91,113,112.91,112.99,11
20140901|2014-06-26 12:30,26,113.01,113.18,113.01,113.06,47
20140901|2014-06-26 13:00,26,113.06,113.08,112.68,112.68,45
20140901|2014-06-26 13:30,26,112.68,112.74,112.62,112.62,18
20140901|2014-06-26 14:00,26,112.62,112.66,112.62,112.66,3
20140901|2014-06-26 14:30,26,112.56,112.63,112.56,112.63,4
20140901|2014-06-26 15:00,26,112.69,112.74,112.69,112.74,3
20140901|2014-06-26 19:00,27,112.67,112.67,112.67,112.67,1
20140901|2014-06-27 00:30,27,112.64,112.64,112.64,112.64,2
20140901|2014-06-27 01:00,27,112.55,112.55,112.47,112.5,22
20140901|2014-06-27 01:30,27,112.54,112.61,112.5,112.54,13
20140901|2014-06-27 02:00,27,112.47,112.67,112.43,112.64,14
20140901|2014-06-27 02:30,27,112.68,112.77,112.61,112.61,20
20140901|2014-06-27 03:00,27,112.7,112.94,112.7,112.77,57
20140901|2014-06-27 03:30,27,112.83,112.93,112.83,112.93,19
20140901|2014-06-27 04:00,27,112.84,112.84,112.81,112.84,5
20140901|2014-06-27 04:30,27,112.85,112.85,112.85,112.85,3
20140901|2014-06-27 05:00,27,112.9,112.9,112.84,112.84,6
20140901|2014-06-27 05:30,27,112.87,112.94,112.87,112.94,4
20140901|2014-06-27 06:30,27,112.8,112.8,112.8,112.8,1
20140901|2014-06-27 07:00,27,112.91,112.96,112.91,112.96,10
20140901|2014-06-27 07:30,27,113.02,113.19,113.02,113.11,23
20140901|2014-06-27 08:00,27,113.2,113.2,113.17,113.18,9
20140901|2014-06-27 08:30,27,113.17,113.25,113.14,113.17,11
20140901|2014-06-27 09:00,27,113.01,113.02,112.82,113,69
20140901|2014-06-27 09:30,27,113,113.02,112.88,112.88,10
20140901|2014-06-27 10:00,27,112.87,112.87,112.58,112.76,104
20140901|2014-06-27 10:30,27,112.73,112.78,112.67,112.74,38
20140901|2014-06-27 11:00,27,112.72,112.77,112.69,112.75,23
20140901|2014-06-27 11:30,27,112.89,112.97,112.89,112.97,13
20140901|2014-06-27 12:00,27,112.95,112.95,112.84,112.84,16
20140901|2014-06-27 12:30,27,112.86,112.87,112.75,112.77,24
20140901|2014-06-27 13:00,27,112.79,112.87,112.79,112.83,63
20140901|2014-06-27 13:30,27,112.86,112.86,112.74,112.74,29
20140901|2014-06-27 14:00,27,112.75,112.78,112.75,112.78,8
20140901|2014-06-27 15:30,27,112.72,112.72,112.72,112.72,1
20140901|2014-06-30 00:00,30,112.53,112.55,112.47,112.47,5
20140901|2014-06-30 00:30,30,112.52,112.55,112.47,112.47,8
20140901|2014-06-30 01:00,30,112.52,112.57,112.36,112.36,14
20140901|2014-06-30 01:30,30,112.48,112.48,112.46,112.46,3
20140901|2014-06-30 02:00,30,112.39,112.39,112.14,112.18,33
20140901|2014-06-30 02:30,30,112.24,112.25,112.24,112.25,7
20140901|2014-06-30 03:00,30,112.21,112.21,112.11,112.16,49
20140901|2014-06-30 03:30,30,112.15,112.26,112.15,112.26,4
20140901|2014-06-30 04:00,30,112.19,112.2,112.19,112.2,6
20140901|2014-06-30 04:30,30,112.21,112.25,112.21,112.23,5
20140901|2014-06-30 05:00,30,112.16,112.21,112.16,112.18,8
20140901|2014-06-30 05:30,30,112.19,112.22,112.19,112.21,23
20140901|2014-06-30 06:00,30,112.22,112.23,112.12,112.12,17
20140901|2014-06-30 06:30,30,112.13,112.14,112,112.14,32
20140901|2014-06-30 07:00,30,112.11,112.19,112.11,112.14,9
20140901|2014-06-30 07:30,30,112,112.03,111.95,112.03,119
20140901|2014-06-30 08:00,30,112.21,112.3,112.09,112.3,62
20140901|2014-06-30 08:30,30,112.28,112.4,112.25,112.39,27
20140901|2014-06-30 09:00,30,112.42,112.42,112.2,112.38,58
20140901|2014-06-30 09:30,30,112.31,112.33,112.04,112.29,69
20140901|2014-06-30 10:00,30,112.3,112.3,112.08,112.18,85
20140901|2014-06-30 10:30,30,112.19,112.19,111.92,112.02,53
20140901|2014-06-30 11:00,30,112.02,112.16,111.97,112.13,45
20140901|2014-06-30 11:30,30,112.1,112.1,111.87,111.95,194
20140901|2014-06-30 12:00,30,111.93,112.01,111.86,111.99,45
20140901|2014-06-30 12:30,30,112.01,112.21,112.01,112.18,90
20140901|2014-06-30 13:00,30,112.13,112.3,112.01,112.08,127
20140901|2014-06-30 13:30,30,112.07,112.18,112.06,112.18,3
20140901|2014-06-30 14:00,30,112.19,112.19,112.19,112.19,1
20140901|2014-06-30 15:00,30,112.06,112.07,112.06,112.07,4
20140901|2014-06-30 20:00,1,112.05,112.05,112.05,112.05,4
20140901|2014-06-30 23:30,1,112.25,112.25,112.25,112.25,1
20140901|2014-07-01 00:00,1,112.32,112.32,112.32,112.32,6
20140901|2014-07-01 01:00,1,112.24,112.24,112.24,112.24,1
20140901|2014-07-01 02:00,1,112.34,112.34,112.27,112.28,11
20140901|2014-07-01 02:30,1,112.32,112.32,112.32,112.32,4
20140901|2014-07-01 03:00,1,112.24,112.41,112.24,112.4,20
20140901|2014-07-01 03:30,1,112.49,112.52,112.38,112.38,31
20140901|2014-07-01 04:00,1,112.28,112.28,112.09,112.09,16
20140901|2014-07-01 04:30,1,112.07,112.19,112.07,112.18,28
20140901|2014-07-01 05:00,1,112.17,112.17,112.1,112.12,60
20140901|2014-07-01 05:30,1,112.16,112.19,112.16,112.19,2
20140901|2014-07-01 06:00,1,112.1,112.15,112.1,112.15,15
20140901|2014-07-01 06:30,1,112.15,112.2,112.12,112.2,7
20140901|2014-07-01 07:00,1,112.13,112.13,112.04,112.11,15
20140901|2014-07-01 07:30,1,112.07,112.2,112.07,112.2,24
20140901|2014-07-01 08:00,1,112.15,112.22,112.01,112.09,123
20140901|2014-07-01 08:30,1,112.09,112.39,112.04,112.39,186
20140901|2014-07-01 09:00,1,112.4,112.46,112.13,112.21,144
20140901|2014-07-01 09:30,1,112.14,112.2,111.93,112.1,150
20140901|2014-07-01 10:00,1,112.12,112.15,111.88,112.02,281
20140901|2014-07-01 10:30,1,112.04,112.04,111.88,111.95,180
20140901|2014-07-01 11:00,1,111.95,111.98,111.88,111.93,77
20140901|2014-07-01 11:30,1,111.92,112.02,111.85,112.01,73
20140901|2014-07-01 12:00,1,112,112.01,111.79,111.83,75
20140901|2014-07-01 12:30,1,111.84,111.89,111.68,111.86,107
20140901|2014-07-01 13:00,1,111.85,112.11,111.85,112.1,107
20140901|2014-07-01 13:30,1,112.06,112.06,111.97,111.99,8
20140901|2014-07-01 14:00,1,112.02,112.06,112.01,112.06,5
20140901|2014-07-01 14:30,1,112.02,112.04,112.02,112.04,4
20140901|2014-07-01 15:00,1,112.05,112.05,112.05,112.05,1
20140901|2014-07-01 15:30,1,112.04,112.04,112.04,112.04,1
20140901|2014-07-01 19:30,2,111.97,111.97,111.97,111.97,1
20140901|2014-07-01 22:00,2,112.02,112.02,112.02,112.02,1
20140901|2014-07-02 00:30,2,112.15,112.15,112.15,112.15,1
20140901|2014-07-02 01:00,2,112.1,112.1,112.1,112.1,1
20140901|2014-07-02 01:30,2,112.06,112.19,112.06,112.19,2
20140901|2014-07-02 02:00,2,112.08,112.08,112.08,112.08,1
20140901|2014-07-02 02:30,2,112.06,112.15,112.06,112.15,6
20140901|2014-07-02 03:00,2,112.16,112.16,112.02,112.13,44
20140901|2014-07-02 03:30,2,112.11,112.15,111.96,111.96,44
20140901|2014-07-02 04:00,2,111.92,111.92,111.53,111.54,100
20140901|2014-07-02 04:30,2,111.53,111.63,111.51,111.53,100
20140901|2014-07-02 05:00,2,111.51,111.66,111.48,111.61,26
20140901|2014-07-02 05:30,2,111.63,111.68,111.58,111.61,79
20140901|2014-07-02 06:00,2,111.63,111.77,111.63,111.75,13
20140901|2014-07-02 06:30,2,111.75,111.75,111.48,111.54,51
20140901|2014-07-02 07:00,2,111.37,111.61,111.33,111.55,36
20140901|2014-07-02 07:30,2,111.48,111.48,111.44,111.47,9
20140901|2014-07-02 08:00,2,111.46,111.49,111.36,111.45,22
20140901|2014-07-02 08:30,2,111.5,111.59,111.38,111.43,85
20140901|2014-07-02 09:00,2,111.4,111.43,111.3,111.39,83
20140901|2014-07-02 09:30,2,111.46,111.95,111.41,111.82,351
20140901|2014-07-02 10:00,2,111.82,111.93,111.49,111.52,155
20140901|2014-07-02 10:30,2,111.53,111.6,111.22,111.28,180
20140901|2014-07-02 11:00,2,111.32,111.32,111.05,111.07,220
20140901|2014-07-02 11:30,2,111.11,111.26,111.08,111.21,103
20140901|2014-07-02 12:00,2,111.22,111.34,111.16,111.16,62
20140901|2014-07-02 12:30,2,111.18,111.19,111.04,111.1,57
20140901|2014-07-02 13:00,2,111.11,111.32,111.1,111.19,77
20140901|2014-07-02 13:30,2,111.18,111.18,111.06,111.06,16
20140901|2014-07-02 14:00,2,111.08,111.08,110.96,110.96,14
20140901|2014-07-02 14:30,2,110.95,110.95,110.88,110.9,13
20140901|2014-07-02 15:00,2,110.88,111.2,110.88,110.93,38
20140901|2014-07-02 15:30,2,110.93,110.93,110.93,110.93,1
20140901|2014-07-02 19:00,3,110.84,110.84,110.84,110.84,3
20140901|2014-07-02 20:00,3,110.72,110.73,110.72,110.73,2
20140901|2014-07-02 22:00,3,110.83,110.9,110.68,110.9,42
20140901|2014-07-02 23:00,3,111,111,111,111,1
20140901|2014-07-03 01:00,3,110.91,110.91,110.86,110.86,5
20140901|2014-07-03 01:30,3,110.8,110.86,110.64,110.86,26
20140901|2014-07-03 02:00,3,110.84,110.94,110.84,110.94,5
20140901|2014-07-03 02:30,3,110.73,110.73,110.67,110.68,18
20140901|2014-07-03 03:00,3,110.78,110.78,110.57,110.57,39
20140901|2014-07-03 03:30,3,110.63,110.88,110.6,110.86,89
20140901|2014-07-03 04:00,3,110.85,110.99,110.74,110.76,40
20140901|2014-07-03 04:30,3,110.68,110.7,110.62,110.62,18
20140901|2014-07-03 05:00,3,110.65,110.65,110.6,110.62,20
20140901|2014-07-03 05:30,3,110.62,110.65,110.57,110.65,28
20140901|2014-07-03 06:00,3,110.59,110.67,110.59,110.63,35
20140901|2014-07-03 06:30,3,110.64,110.66,110.63,110.64,11
20140901|2014-07-03 07:00,3,110.66,110.66,110.62,110.62,4
20140901|2014-07-03 07:30,3,110.74,110.89,110.69,110.89,66
20140901|2014-07-03 08:00,3,110.9,110.93,110.79,110.85,115
20140901|2014-07-03 08:30,3,110.84,110.88,110.61,110.82,173
20140901|2014-07-03 09:00,3,110.79,110.83,110.67,110.79,65
20140901|2014-07-03 09:30,3,110.74,110.92,110.72,110.75,67
20140901|2014-07-03 10:00,3,110.74,110.75,110.51,110.55,115
20140901|2014-07-03 10:30,3,110.56,110.68,110.53,110.66,89
20140901|2014-07-03 11:00,3,110.65,110.66,110.6,110.62,37
20140901|2014-07-03 11:30,3,110.59,110.61,110.56,110.57,35
20140901|2014-07-03 12:00,3,110.57,110.69,110.57,110.66,51
20140901|2014-07-03 12:30,3,110.66,110.72,110.66,110.72,34
20140901|2014-07-03 13:00,3,110.73,111,110.63,110.96,138
20140901|2014-07-03 13:30,3,110.96,110.96,110.83,110.91,28
20140901|2014-07-03 20:30,4,110.83,110.83,110.83,110.83,2
20140901|2014-07-04 01:00,4,110.91,110.91,110.91,110.91,1
20140901|2014-07-04 02:00,4,110.86,110.95,110.86,110.95,7
20140901|2014-07-04 02:30,4,110.94,110.95,110.94,110.95,3
20140901|2014-07-04 03:00,4,110.95,111.12,110.95,111.12,17
20140901|2014-07-04 03:30,4,111.13,111.13,111.05,111.09,20
20140901|2014-07-04 04:00,4,110.99,110.99,110.87,110.87,13
20140901|2014-07-04 04:30,4,110.84,110.84,110.78,110.78,9
20140901|2014-07-04 05:30,4,110.75,110.75,110.73,110.73,5
20140901|2014-07-04 06:00,4,110.74,110.74,110.63,110.63,3
20140901|2014-07-04 06:30,4,110.61,110.61,110.61,110.61,5
20140901|2014-07-04 07:00,4,110.59,110.59,110.55,110.55,3
20140901|2014-07-04 07:30,4,110.61,110.61,110.61,110.61,1
20140901|2014-07-04 08:00,4,110.68,110.72,110.68,110.71,14
20140901|2014-07-04 08:30,4,110.68,110.69,110.66,110.69,4
20140901|2014-07-04 09:00,4,110.71,110.72,110.68,110.68,5
20140901|2014-07-04 09:30,4,110.7,110.7,110.6,110.6,7
20140901|2014-07-04 10:00,4,110.59,110.62,110.52,110.52,8
20140901|2014-07-04 10:30,4,110.54,110.61,110.5,110.6,17
20140901|2014-07-04 11:00,4,110.59,110.59,110.55,110.57,11
20140901|2014-07-04 11:30,4,110.57,110.59,110.57,110.59,9
20140901|2014-07-06 17:00,7,110.47,110.47,110.44,110.44,3
20140901|2014-07-06 21:00,7,110.68,110.68,110.68,110.68,1
20140901|2014-07-07 00:00,7,110.63,110.63,110.61,110.61,4
20140901|2014-07-07 00:30,7,110.6,110.6,110.6,110.6,2
20140901|2014-07-07 01:00,7,110.51,110.51,110.49,110.51,16
20140901|2014-07-07 01:30,7,110.6,110.6,110.6,110.6,1
20140901|2014-07-07 02:00,7,110.61,110.61,110.43,110.43,12
20140901|2014-07-07 02:30,7,110.52,110.52,110.52,110.52,3
20140901|2014-07-07 03:00,7,110.55,110.55,110.43,110.43,13
20140901|2014-07-07 03:30,7,110.45,110.52,110.45,110.52,10
20140901|2014-07-07 04:00,7,110.5,110.52,110.5,110.52,13
20140901|2014-07-07 04:30,7,110.5,110.6,110.5,110.6,11
20140901|2014-07-07 05:00,7,110.6,110.7,110.6,110.63,12
20140901|2014-07-07 05:30,7,110.58,110.65,110.58,110.58,16
20140901|2014-07-07 06:30,7,110.69,110.69,110.64,110.64,3
20140901|2014-07-07 07:00,7,110.64,110.64,110.64,110.64,3
20140901|2014-07-07 07:30,7,110.72,110.83,110.72,110.79,24
20140901|2014-07-07 08:00,7,110.79,110.81,110.55,110.6,68
20140901|2014-07-07 08:30,7,110.58,110.6,110.39,110.45,108
20140901|2014-07-07 09:00,7,110.47,110.57,110.44,110.53,44
20140901|2014-07-07 09:30,7,110.52,110.53,110.31,110.35,72
20140901|2014-07-07 10:00,7,110.3,110.32,110.07,110.23,143
20140901|2014-07-07 10:30,7,110.24,110.36,110.18,110.25,92
20140901|2014-07-07 11:00,7,110.27,110.48,110.27,110.33,57
20140901|2014-07-07 11:30,7,110.3,110.32,110.17,110.19,88
20140901|2014-07-07 12:00,7,110.18,110.25,110.16,110.24,41
20140901|2014-07-07 12:30,7,110.26,110.26,110.17,110.17,28
20140901|2014-07-07 13:00,7,110.19,110.23,110.01,110.13,81
20140901|2014-07-07 13:30,7,110.12,110.12,110.07,110.1,18
20140901|2014-07-07 14:00,7,110,110,109.92,109.92,7
20140901|2014-07-07 16:00,7,109.93,109.93,109.93,109.93,1
20140901|2014-07-07 19:00,8,109.93,109.93,109.93,109.93,2
20140901|2014-07-07 20:00,8,109.98,109.98,109.98,109.98,3
20140901|2014-07-07 21:30,8,110.01,110.01,110.01,110.01,1
20140901|2014-07-07 22:30,8,109.99,109.99,109.99,109.99,2
20140901|2014-07-08 01:00,8,110.02,110.02,110.02,110.02,3
20140901|2014-07-08 01:30,8,110.11,110.11,110.11,110.11,2
20140901|2014-07-08 02:00,8,110.01,110.01,109.82,109.82,30
20140901|2014-07-08 02:30,8,109.76,109.8,109.67,109.79,32
20140901|2014-07-08 03:00,8,109.67,109.83,109.66,109.77,35
20140901|2014-07-08 03:30,8,109.86,109.93,109.84,109.84,14
20140901|2014-07-08 04:00,8,109.82,109.82,109.68,109.68,18
20140901|2014-07-08 04:30,8,109.73,109.73,109.73,109.73,3
20140901|2014-07-08 05:00,8,109.66,109.66,109.61,109.61,13
20140901|2014-07-08 05:30,8,109.67,109.67,109.67,109.67,3
20140901|2014-07-08 06:00,8,109.58,109.62,109.56,109.61,17
20140901|2014-07-08 06:30,8,109.66,109.68,109.64,109.64,10
20140901|2014-07-08 07:00,8,109.64,109.7,109.64,109.69,18
20140901|2014-07-08 07:30,8,109.76,109.78,109.7,109.7,7
20140901|2014-07-08 08:00,8,109.67,109.94,109.66,109.91,143
20140901|2014-07-08 08:30,8,109.9,110.09,109.65,109.65,231
20140901|2014-07-08 09:00,8,109.64,109.67,109.47,109.58,197
20140901|2014-07-08 09:30,8,109.57,109.76,109.53,109.64,213
20140901|2014-07-08 10:00,8,109.62,109.62,109.21,109.31,343
20140901|2014-07-08 10:30,8,109.32,109.34,109.22,109.28,159
20140901|2014-07-08 11:00,8,109.24,109.27,108.99,109.11,128
20140901|2014-07-08 11:30,8,109.07,109.13,109,109.13,45
20140901|2014-07-08 12:00,8,109.1,109.12,109.05,109.08,24
20140901|2014-07-08 12:30,8,109.06,109.06,108.9,108.99,97
20140901|2014-07-08 13:00,8,108.98,109.08,108.87,109.03,104
20140901|2014-07-08 13:30,8,108.97,108.97,108.86,108.89,37
20140901|2014-07-08 14:00,8,109.02,109.08,109.02,109.08,9
20140901|2014-07-08 14:30,8,109.11,109.13,109.1,109.13,10
20140901|2014-07-08 15:30,8,109.01,109.03,109.01,109.02,12
20140901|2014-07-08 16:00,8,109.08,109.08,109.08,109.08,5
20140901|2014-07-08 20:00,9,109.03,109.03,109.03,109.03,1
20140901|2014-07-08 23:30,9,109.06,109.06,109.06,109.06,3
20140901|2014-07-09 00:30,9,109.02,109.02,109.02,109.02,5
20140901|2014-07-09 01:30,9,109.1,109.1,109.1,109.1,2
20140901|2014-07-09 02:00,9,108.89,108.89,108.73,108.81,15
20140901|2014-07-09 02:30,9,108.85,108.86,108.77,108.85,33
20140901|2014-07-09 03:00,9,108.76,108.76,108.59,108.66,63
20140901|2014-07-09 03:30,9,108.76,108.86,108.76,108.86,11
20140901|2014-07-09 04:00,9,108.81,108.88,108.81,108.88,34
20140901|2014-07-09 04:30,9,108.88,109.02,108.88,109.01,19
20140901|2014-07-09 05:30,9,108.84,108.86,108.82,108.86,5
20140901|2014-07-09 06:00,9,108.92,108.93,108.83,108.93,15
20140901|2014-07-09 06:30,9,108.94,108.95,108.93,108.95,25
20140901|2014-07-09 07:00,9,108.81,108.81,108.8,108.8,25
20140901|2014-07-09 07:30,9,108.78,108.79,108.75,108.75,11
20140901|2014-07-09 08:00,9,108.78,108.83,108.75,108.75,41
20140901|2014-07-09 08:30,9,108.76,108.76,108.62,108.65,87
20140901|2014-07-09 09:00,9,108.65,108.65,108.45,108.56,141
20140901|2014-07-09 09:30,9,108.57,108.84,108.48,108.71,218
20140901|2014-07-09 10:00,9,108.7,108.73,108.41,108.67,163
20140901|2014-07-09 10:30,9,108.64,108.78,108.62,108.64,157
20140901|2014-07-09 11:00,9,108.65,108.66,108.44,108.51,57
20140901|2014-07-09 11:30,9,108.52,108.58,108.49,108.51,59
20140901|2014-07-09 12:00,9,108.49,108.51,108.42,108.46,47
20140901|2014-07-09 12:30,9,108.52,108.52,108.31,108.38,45
20140901|2014-07-09 13:00,9,108.4,108.49,108.36,108.48,120
20140901|2014-07-09 13:30,9,108.46,108.49,108.44,108.49,42
20140901|2014-07-09 14:00,9,108.58,108.58,108.56,108.56,6
20140901|2014-07-09 14:30,9,108.5,108.5,108.5,108.5,1
20140901|2014-07-09 15:00,9,108.44,108.44,108.44,108.44,2
20140901|2014-07-09 15:30,9,108.39,108.39,108.37,108.37,2
20140901|2014-07-09 16:00,9,108.32,108.32,108.32,108.32,3
20140901|2014-07-09 19:00,10,108.3,108.3,108.3,108.3,4
20140901|2014-07-09 21:30,10,108.29,108.29,108.29,108.29,1
20140901|2014-07-10 00:00,10,108.32,108.32,108.32,108.32,2
20140901|2014-07-10 01:30,10,108.25,108.31,108.25,108.31,10
20140901|2014-07-10 02:00,10,108.23,108.23,108.1,108.1,14
20140901|2014-07-10 02:30,10,108.11,108.11,108.04,108.04,2
20140901|2014-07-10 03:00,10,108.03,108.11,107.99,108.11,31
20140901|2014-07-10 03:30,10,108.12,108.19,108.11,108.13,33
20140901|2014-07-10 04:00,10,108.49,108.49,108.43,108.46,9
20140901|2014-07-10 04:30,10,108.24,108.24,108.24,108.24,1
20140901|2014-07-10 05:00,10,108.22,108.22,108.14,108.18,13
20140901|2014-07-10 05:30,10,108.2,108.28,108.2,108.28,9
20140901|2014-07-10 06:00,10,108.31,108.33,108.27,108.29,30
20140901|2014-07-10 06:30,10,108.34,108.45,108.33,108.39,20
20140901|2014-07-10 07:00,10,108.48,108.48,108.48,108.48,3
20140901|2014-07-10 07:30,10,108.36,108.38,108.2,108.3,37
20140901|2014-07-10 08:00,10,108.28,108.34,108.22,108.25,143
20140901|2014-07-10 08:30,10,108.25,108.44,108.2,108.39,81
20140901|2014-07-10 09:00,10,108.4,108.45,108.34,108.41,60
20140901|2014-07-10 09:30,10,108.37,108.42,108.28,108.32,154
20140901|2014-07-10 10:00,10,108.31,108.44,108.23,108.26,109
20140901|2014-07-10 10:30,10,108.28,108.5,108.22,108.43,81
20140901|2014-07-10 11:00,10,108.45,108.48,108.37,108.44,68
20140901|2014-07-10 11:30,10,108.47,108.5,108.38,108.48,100
20140901|2014-07-10 12:00,10,108.48,108.73,108.41,108.72,99
20140901|2014-07-10 12:30,10,108.73,108.93,108.7,108.88,150
20140901|2014-07-10 13:00,10,108.94,109.19,108.94,108.97,201
20140901|2014-07-10 13:30,10,109.04,109.16,109.04,109.07,45
20140901|2014-07-10 14:00,10,109.07,109.08,109.03,109.06,7
20140901|2014-07-10 14:30,10,109.02,109.03,108.97,108.98,10
20140901|2014-07-11 01:30,11,108.78,108.78,108.74,108.74,3
20140901|2014-07-11 02:00,11,108.7,108.7,108.56,108.56,5
20140901|2014-07-11 02:30,11,108.54,108.54,108.53,108.54,9
20140901|2014-07-11 03:00,11,108.49,108.61,108.49,108.61,7
20140901|2014-07-11 03:30,11,108.58,108.78,108.58,108.78,51
20140901|2014-07-11 04:00,11,108.93,108.93,108.93,108.93,11
20140901|2014-07-11 04:30,11,108.84,108.84,108.74,108.74,12
20140901|2014-07-11 05:00,11,108.67,108.67,108.61,108.62,14
20140901|2014-07-11 05:30,11,108.56,108.65,108.56,108.65,9
20140901|2014-07-11 06:00,11,108.6,108.61,108.6,108.6,4
20140901|2014-07-11 06:30,11,108.51,108.52,108.51,108.52,3
20140901|2014-07-11 07:00,11,108.52,108.55,108.46,108.46,10
20140901|2014-07-11 07:30,11,108.51,108.51,108.22,108.3,25
20140901|2014-07-11 08:00,11,108.29,108.35,107.99,108.08,176
20140901|2014-07-11 08:30,11,108.08,108.17,107.95,108.1,129
20140901|2014-07-11 09:00,11,108.1,108.24,108.03,108.06,111
20140901|2014-07-11 09:30,11,108.12,108.2,108.05,108.07,87
20140901|2014-07-11 10:00,11,108.05,108.05,107.58,107.64,401
20140901|2014-07-11 10:30,11,107.66,107.82,107.65,107.72,147
20140901|2014-07-11 11:00,11,107.71,107.75,107.6,107.7,80
20140901|2014-07-11 11:30,11,107.69,107.73,107.55,107.72,33
20140901|2014-07-11 12:00,11,107.69,107.69,107.05,107.07,612
20140901|2014-07-11 12:30,11,107.13,107.55,107.09,107.36,238
20140901|2014-07-11 13:00,11,107.35,107.49,106.96,107.1,384
20140901|2014-07-11 13:30,11,107.27,107.29,107.1,107.17,22
20140901|2014-07-11 14:00,11,107.09,107.12,107.05,107.12,35
20140901|2014-07-11 14:30,11,107.2,107.2,107.1,107.11,7
20140901|2014-07-11 15:00,11,107.14,107.27,107.14,107.27,7
20140901|2014-07-11 15:30,11,107.23,107.26,107.23,107.23,29
20140901|2014-07-13 17:00,14,107.34,107.34,107.34,107.34,1
20140901|2014-07-13 17:30,14,107.35,107.35,107.34,107.34,3
20140901|2014-07-13 20:00,14,107.4,107.4,107.4,107.4,1
20140901|2014-07-13 21:00,14,107.48,107.48,107.48,107.48,6
20140901|2014-07-13 21:30,14,107.5,107.5,107.5,107.5,3
20140901|2014-07-14 00:00,14,107.37,107.37,107.37,107.37,1
20140901|2014-07-14 00:30,14,107.29,107.47,107.29,107.47,4
20140901|2014-07-14 01:00,14,107.36,107.36,107.35,107.35,2
20140901|2014-07-14 01:30,14,107.32,107.32,107.28,107.28,7
20140901|2014-07-14 02:00,14,107.21,107.28,107.1,107.1,24
20140901|2014-07-14 02:30,14,107.14,107.17,106.93,107.17,41
20140901|2014-07-14 03:00,14,107.15,107.35,107.11,107.28,58
20140901|2014-07-14 03:30,14,107.37,107.73,107.37,107.61,135
20140901|2014-07-14 04:00,14,107.53,107.61,107.53,107.61,10
20140901|2014-07-14 04:30,14,107.66,107.7,107.61,107.61,7
20140901|2014-07-14 05:00,14,107.57,107.69,107.57,107.69,3
20140901|2014-07-14 05:30,14,107.67,107.67,107.6,107.6,5
20140901|2014-07-14 06:00,14,107.63,107.63,107.63,107.63,1
20140901|2014-07-14 06:30,14,107.65,107.94,107.63,107.94,32
20140901|2014-07-14 07:00,14,107.89,108.03,107.81,107.81,82
20140901|2014-07-14 07:30,14,107.86,107.86,107.72,107.81,18
20140901|2014-07-14 08:00,14,107.72,107.75,107.6,107.61,70
20140901|2014-07-14 08:30,14,107.59,107.73,107.59,107.73,76
20140901|2014-07-14 09:00,14,107.73,107.92,107.52,107.52,122
20140901|2014-07-14 09:30,14,107.52,107.55,107.35,107.36,215
20140901|2014-07-14 10:00,14,107.35,107.51,107.3,107.44,185
20140901|2014-07-14 10:30,14,107.44,107.68,107.42,107.5,164
20140901|2014-07-14 11:00,14,107.53,107.56,107.42,107.48,107
20140901|2014-07-14 11:30,14,107.49,107.49,107.22,107.29,148
20140901|2014-07-14 12:00,14,107.24,107.29,107.15,107.29,84
20140901|2014-07-14 12:30,14,107.3,107.3,107.15,107.19,58
20140901|2014-07-14 13:00,14,107.17,107.92,107.08,107.91,226
20140901|2014-07-14 13:30,14,107.85,107.87,107.68,107.68,51
20140901|2014-07-14 14:00,14,107.68,107.68,107.59,107.59,113
20140901|2014-07-14 14:30,14,107.6,107.69,107.58,107.69,30
20140901|2014-07-14 15:00,14,107.64,107.64,107.62,107.62,4
20140901|2014-07-14 20:30,15,107.63,107.63,107.63,107.63,3
20140901|2014-07-14 21:30,15,107.65,107.65,107.65,107.65,1
20140901|2014-07-14 22:00,15,107.66,107.66,107.66,107.66,4
20140901|2014-07-14 22:30,15,107.67,107.67,107.67,107.67,1
20140901|2014-07-15 00:00,15,107.51,107.51,107.51,107.51,2
20140901|2014-07-15 01:00,15,107.39,107.5,107.35,107.5,12
20140901|2014-07-15 01:30,15,107.48,107.48,107.48,107.48,1
20140901|2014-07-15 02:00,15,107.39,107.4,107.38,107.38,9
20140901|2014-07-15 02:30,15,107.34,107.44,107.34,107.44,4
20140901|2014-07-15 03:00,15,107.44,107.55,107.26,107.26,27
20140901|2014-07-15 03:30,15,107.31,107.4,107.31,107.36,25
20140901|2014-07-15 04:00,15,107.32,107.32,107.11,107.15,22
20140901|2014-07-15 04:30,15,107.13,107.22,107.06,107.22,17
20140901|2014-07-15 05:00,15,107.05,107.11,107.04,107.11,5
20140901|2014-07-15 05:30,15,106.99,106.99,106.82,106.92,36
20140901|2014-07-15 06:00,15,107.01,107.05,106.84,106.84,37
20140901|2014-07-15 06:30,15,106.87,106.97,106.83,106.83,10
20140901|2014-07-15 07:00,15,106.77,106.97,106.77,106.94,34
20140901|2014-07-15 07:30,15,106.82,106.84,106.44,106.59,222
20140901|2014-07-15 08:00,15,106.56,106.59,106.21,106.39,244
20140901|2014-07-15 08:30,15,106.4,106.58,106.12,106.12,204
20140901|2014-07-15 09:00,15,106.1,106.28,105.99,106.06,360
20140901|2014-07-15 09:30,15,106.05,106.34,105.78,105.95,465
20140901|2014-07-15 10:00,15,105.92,106.05,105.6,105.86,612
20140901|2014-07-15 10:30,15,105.9,105.97,105.73,105.92,231
20140901|2014-07-15 11:00,15,105.9,106.28,105.9,106.14,429
20140901|2014-07-15 11:30,15,106.21,106.21,106.08,106.2,143
20140901|2014-07-15 12:00,15,106.22,106.71,106.19,106.46,313
20140901|2014-07-15 12:30,15,106.46,106.52,106.38,106.42,123
20140901|2014-07-15 13:00,15,106.38,107.01,106.21,106.79,408
20140901|2014-07-15 13:30,15,106.65,106.68,106.45,106.5,62
20140901|2014-07-15 14:00,15,106.48,106.63,106.48,106.51,18
20140901|2014-07-15 14:30,15,106.67,106.67,106.61,106.61,5
20140901|2014-07-15 15:00,15,106.64,106.64,106.64,106.64,3
20140901|2014-07-15 15:30,15,106.76,106.76,106.76,106.76,1
20140901|2014-07-15 21:00,16,106.92,106.92,106.9,106.9,3
20140901|2014-07-15 21:30,16,106.92,106.92,106.92,106.92,1
20140901|2014-07-15 22:00,16,106.98,107.03,106.98,107.03,2
20140901|2014-07-15 23:30,16,107.01,107.01,107,107,6
20140901|2014-07-16 00:00,16,107.03,107.03,107.01,107.01,2
20140901|2014-07-16 00:30,16,107.05,107.05,107.01,107.01,2
20140901|2014-07-16 01:30,16,107.01,107.19,107.01,107.19,6
20140901|2014-07-16 02:00,16,107.23,107.4,107.23,107.4,14
20140901|2014-07-16 02:30,16,107.38,107.38,107.34,107.37,14
20140901|2014-07-16 03:00,16,107.28,107.54,107.28,107.48,58
20140901|2014-07-16 03:30,16,107.44,107.51,107.34,107.38,77
20140901|2014-07-16 04:00,16,107.35,107.44,107.26,107.26,39
20140901|2014-07-16 04:30,16,107.27,107.27,107.08,107.2,27
20140901|2014-07-16 05:00,16,107.1,107.23,107.1,107.23,26
20140901|2014-07-16 05:30,16,107.26,107.31,107.25,107.31,14
20140901|2014-07-16 06:00,16,107.37,107.62,107.37,107.51,32
20140901|2014-07-16 06:30,16,107.43,107.63,107.38,107.53,111
20140901|2014-07-16 07:00,16,107.54,107.54,107.48,107.52,6
20140901|2014-07-16 07:30,16,107.51,107.53,107.34,107.35,40
20140901|2014-07-16 08:00,16,107.35,107.35,106.94,106.94,151
20140901|2014-07-16 08:30,16,106.94,107.34,106.94,107.33,212
20140901|2014-07-16 09:00,16,107.33,107.36,107.15,107.18,186
20140901|2014-07-16 09:30,16,107.21,107.57,107.21,107.52,507
20140901|2014-07-16 10:00,16,107.52,107.96,107.51,107.66,842
20140901|2014-07-16 10:30,16,107.62,107.62,107.26,107.42,386
20140901|2014-07-16 11:00,16,107.41,107.6,107.32,107.48,255
20140901|2014-07-16 11:30,16,107.49,107.55,107.4,107.55,128
20140901|2014-07-16 12:00,16,107.58,107.58,107.37,107.39,148
20140901|2014-07-16 12:30,16,107.39,107.44,107.27,107.41,154
20140901|2014-07-16 13:00,16,107.39,107.44,107.12,107.12,438
20140901|2014-07-16 13:30,16,107.11,107.25,107.11,107.16,91
20140901|2014-07-16 14:00,16,107.1,107.14,107.1,107.14,11
20140901|2014-07-16 14:30,16,107.11,107.13,107.05,107.09,9
20140901|2014-07-16 15:00,16,107.16,107.2,107.16,107.2,14
20140901|2014-07-16 15:30,16,107.23,107.23,107.23,107.23,1
20140901|2014-07-16 16:00,16,107.18,107.19,107.18,107.19,2
20140901|2014-07-16 19:00,17,107.28,107.28,107.28,107.28,2
20140901|2014-07-16 20:00,17,107.22,107.22,107.22,107.22,1
20140901|2014-07-16 22:00,17,107.24,107.24,107.24,107.24,1
20140901|2014-07-16 23:00,17,107.17,107.17,107.15,107.15,4
20140901|2014-07-16 23:30,17,107.21,107.21,107.21,107.21,1
20140901|2014-07-17 01:00,17,107.21,107.21,107.21,107.21,3
20140901|2014-07-17 01:30,17,107.13,107.13,107.1,107.1,2
20140901|2014-07-17 02:00,17,107.11,107.14,106.81,107.14,30
20140901|2014-07-17 02:30,17,107.25,107.7,107.21,107.65,43
20140901|2014-07-17 03:00,17,107.52,107.66,107.43,107.66,19
20140901|2014-07-17 03:30,17,107.54,107.58,107.46,107.51,46
20140901|2014-07-17 04:00,17,107.53,107.54,107.52,107.54,5
20140901|2014-07-17 04:30,17,107.54,107.54,107.54,107.54,1
20140901|2014-07-17 05:00,17,107.67,107.81,107.65,107.7,48
20140901|2014-07-17 05:30,17,107.7,107.84,107.7,107.81,32
20140901|2014-07-17 06:00,17,107.83,107.83,107.75,107.75,18
20140901|2014-07-17 06:30,17,107.7,107.93,107.7,107.88,41
20140901|2014-07-17 07:00,17,107.81,108.04,107.81,107.96,217
20140901|2014-07-17 07:30,17,107.97,108.21,107.94,108.13,114
20140901|2014-07-17 08:00,17,107.97,108.09,107.77,107.83,210
20140901|2014-07-17 08:30,17,107.82,107.83,107.44,107.62,366
20140901|2014-07-17 09:00,17,107.63,107.66,107.27,107.31,284
20140901|2014-07-17 09:30,17,107.31,107.48,107.19,107.24,207
20140901|2014-07-17 10:00,17,107.25,107.82,107.11,107.67,589
20140901|2014-07-17 10:30,17,107.64,107.76,107.47,107.65,505
20140901|2014-07-17 11:00,17,107.67,107.96,107.57,107.58,285
20140901|2014-07-17 11:30,17,107.5,107.68,107.49,107.68,160
20140901|2014-07-17 12:00,17,107.67,107.8,107.67,107.75,122
20140901|2014-07-17 12:30,17,107.74,107.99,107.73,107.95,167
20140901|2014-07-17 13:00,17,107.98,108.04,107.7,107.87,183
20140901|2014-07-17 13:30,17,107.88,107.88,107.81,107.81,17
20140901|2014-07-17 14:00,17,107.76,107.84,107.76,107.83,39
20140901|2014-07-17 14:30,17,107.84,107.86,107.8,107.86,10
20140901|2014-07-17 15:00,17,107.9,108.14,107.9,108.14,30
20140901|2014-07-17 15:30,17,108.23,108.51,108.21,108.35,17
20140901|2014-07-17 16:00,17,108.37,108.7,108.37,108.46,52
20140901|2014-07-17 20:00,18,108.41,108.41,108.4,108.4,3
20140901|2014-07-17 21:00,18,108.51,108.51,108.51,108.51,1
20140901|2014-07-17 21:30,18,108.56,108.56,108.56,108.56,2
20140901|2014-07-17 22:00,18,108.64,108.64,108.51,108.51,3
20140901|2014-07-17 22:30,18,108.43,108.43,108.32,108.32,3
20140901|2014-07-17 23:00,18,108.33,108.33,108.33,108.33,1
20140901|2014-07-17 23:30,18,108.27,108.27,108.26,108.26,2
20140901|2014-07-18 00:30,18,108.37,108.37,108.34,108.34,2
20140901|2014-07-18 01:00,18,108.18,108.21,108.18,108.21,2
20140901|2014-07-18 01:30,18,108.35,108.48,108.3,108.33,17
20140901|2014-07-18 02:00,18,108.33,108.33,108.2,108.33,32
20140901|2014-07-18 02:30,18,108.29,108.31,108.23,108.23,6
20140901|2014-07-18 03:00,18,108.38,108.4,108.28,108.28,13
20140901|2014-07-18 03:30,18,108.34,108.37,108.34,108.37,8
20140901|2014-07-18 04:00,18,108.28,108.28,108.16,108.24,10
20140901|2014-07-18 04:30,18,108.25,108.28,108.25,108.28,7
20140901|2014-07-18 05:00,18,108.27,108.28,108.27,108.28,4
20140901|2014-07-18 05:30,18,108.33,108.33,108.33,108.33,2
20140901|2014-07-18 06:00,18,108.32,108.32,108.26,108.26,16
20140901|2014-07-18 06:30,18,108.25,108.25,108.25,108.25,1
20140901|2014-07-18 07:00,18,107.97,108.03,107.9,107.97,28
20140901|2014-07-18 07:30,18,107.95,108.1,107.77,108,132
20140901|2014-07-18 08:00,18,107.99,108.2,107.98,108.07,234
20140901|2014-07-18 08:30,18,108.04,108.04,107.81,107.82,113
20140901|2014-07-18 09:00,18,107.78,108.13,107.67,107.93,325
20140901|2014-07-18 09:30,18,107.91,108.08,107.88,107.96,99
20140901|2014-07-18 10:00,18,107.96,108.05,107.86,108.04,262
20140901|2014-07-18 10:30,18,107.99,108.02,107.52,107.53,368
20140901|2014-07-18 11:00,18,107.56,107.74,107.53,107.57,502
20140901|2014-07-18 11:30,18,107.56,107.72,107.54,107.55,128
20140901|2014-07-18 12:00,18,107.52,107.57,107.33,107.43,169
20140901|2014-07-18 12:30,18,107.44,107.52,107.39,107.44,74
20140901|2014-07-18 13:00,18,107.42,107.42,107.09,107.29,377
20140901|2014-07-18 13:30,18,107.24,107.3,107.02,107.11,67
20140901|2014-07-18 14:00,18,107.08,107.12,107.08,107.12,2
20140901|2014-07-18 14:30,18,107.12,107.15,106.98,107.11,34
20140901|2014-07-18 15:00,18,107.16,107.16,107.16,107.16,4
20140901|2014-07-20 21:00,21,107.13,107.13,107.13,107.13,3
20140901|2014-07-20 21:30,21,107.15,107.15,107.15,107.15,1
20140901|2014-07-20 22:00,21,107.17,107.18,107.17,107.18,11
20140901|2014-07-20 23:30,21,107.27,107.31,107.26,107.31,45
20140901|2014-07-21 00:00,21,107.32,107.32,107.24,107.25,25
20140901|2014-07-21 00:30,21,107.27,107.27,107.27,107.27,2
20140901|2014-07-21 01:00,21,107.37,107.37,107.37,107.37,10
20140901|2014-07-21 01:30,21,107.23,107.23,107.23,107.23,1
20140901|2014-07-21 02:00,21,106.84,106.99,106.82,106.99,79
20140901|2014-07-21 02:30,21,106.95,106.95,106.93,106.93,8
20140901|2014-07-21 03:00,21,107.02,107.02,106.87,106.94,30
20140901|2014-07-21 03:30,21,107.01,107.52,106.99,107.43,66
20140901|2014-07-21 04:00,21,107.28,107.31,107.25,107.26,9
20140901|2014-07-21 04:30,21,107.18,107.19,107.06,107.06,9
20140901|2014-07-21 05:00,21,107.03,107.06,107.03,107.04,5
20140901|2014-07-21 05:30,21,107.05,107.05,106.98,106.98,3
20140901|2014-07-21 06:00,21,106.88,106.9,106.84,106.9,9
20140901|2014-07-21 06:30,21,106.87,106.95,106.84,106.95,58
20140901|2014-07-21 07:00,21,106.98,107.11,106.97,107.03,20
20140901|2014-07-21 07:30,21,107.01,107.08,107.01,107.03,14
20140901|2014-07-21 08:00,21,107.08,107.22,107.06,107.16,114
20140901|2014-07-21 08:30,21,107.13,107.36,107.13,107.33,137
20140901|2014-07-21 09:00,21,107.33,107.48,107.32,107.33,235
20140901|2014-07-21 09:30,21,107.31,107.38,107.22,107.36,149
20140901|2014-07-21 10:00,21,107.36,107.5,107.08,107.12,272
20140901|2014-07-21 10:30,21,107.15,107.21,107.03,107.09,242
20140901|2014-07-21 11:00,21,107.09,107.18,107.04,107.06,198
20140901|2014-07-21 11:30,21,107.05,107.06,106.84,106.91,92
20140901|2014-07-21 12:00,21,106.91,107.01,106.9,107.01,121
20140901|2014-07-21 12:30,21,107.01,107.24,106.98,107.23,182
20140901|2014-07-21 13:00,21,107.26,107.71,107.22,107.7,656
20140901|2014-07-21 13:30,21,107.69,107.74,107.63,107.65,90
20140901|2014-07-21 14:00,21,107.71,107.79,107.71,107.79,6
20140901|2014-07-21 14:30,21,107.73,107.73,107.72,107.72,5
20140901|2014-07-21 15:00,21,107.7,107.8,107.68,107.8,6
20140901|2014-07-21 15:30,21,107.8,107.85,107.76,107.76,30
20140901|2014-07-21 19:00,22,107.68,107.68,107.68,107.68,1
20140901|2014-07-21 22:00,22,107.7,107.75,107.7,107.7,16
20140901|2014-07-21 22:30,22,107.94,107.94,107.94,107.94,3
20140901|2014-07-21 23:00,22,107.96,107.96,107.96,107.96,1
20140901|2014-07-22 00:30,22,107.86,107.86,107.86,107.86,1
20140901|2014-07-22 01:00,22,107.85,107.92,107.85,107.92,2
20140901|2014-07-22 02:00,22,107.87,107.98,107.87,107.96,18
20140901|2014-07-22 02:30,22,107.93,108.07,107.93,108.07,20
20140901|2014-07-22 03:00,22,107.99,108.03,107.83,107.89,60
20140901|2014-07-22 03:30,22,107.93,108,107.9,108,24
20140901|2014-07-22 04:00,22,107.99,108.21,107.99,108.14,55
20140901|2014-07-22 04:30,22,108.12,108.21,108.11,108.17,67
20140901|2014-07-22 05:00,22,108.16,108.3,108.16,108.27,31
20140901|2014-07-22 05:30,22,108.31,108.37,108.23,108.28,26
20140901|2014-07-22 06:00,22,108.29,108.29,108.18,108.25,20
20140901|2014-07-22 06:30,22,108.33,108.34,108.25,108.26,20
20140901|2014-07-22 07:00,22,108.27,108.27,108.13,108.15,34
20140901|2014-07-22 07:30,22,108.25,108.25,108.03,108.08,63
20140901|2014-07-22 08:00,22,108.07,108.1,107.93,107.99,278
20140901|2014-07-22 08:30,22,108,108,107.76,107.93,218
20140901|2014-07-22 09:00,22,107.87,107.93,107.73,107.88,350
20140901|2014-07-22 09:30,22,107.87,107.88,107.56,107.57,174
20140901|2014-07-22 10:00,22,107.53,107.76,107.46,107.6,298
20140901|2014-07-22 10:30,22,107.6,107.85,107.55,107.67,227
20140901|2014-07-22 11:00,22,107.68,107.79,107.62,107.69,105
20140901|2014-07-22 11:30,22,107.71,107.74,107.61,107.61,89
20140901|2014-07-22 12:00,22,107.58,107.64,107.52,107.61,56
20140901|2014-07-22 12:30,22,107.6,107.63,107.54,107.58,71
20140901|2014-07-22 13:00,22,107.58,107.6,107.22,107.26,219
20140901|2014-07-22 13:30,22,107.27,107.37,107.27,107.37,10
20140901|2014-07-22 14:00,22,107.34,107.36,107.31,107.36,37
20140901|2014-07-22 14:30,22,107.38,107.39,107.37,107.37,25
20140901|2014-07-22 15:00,22,107.34,107.34,107.22,107.22,43
20140901|2014-07-22 15:30,22,107.17,107.17,107.06,107.06,12
20140901|2014-07-22 19:00,23,107.1,107.1,107.1,107.1,1
20140901|2014-07-22 19:30,23,107.2,107.32,107.2,107.32,28
20140901|2014-07-22 20:00,23,107.34,107.34,107.34,107.34,15
20140901|2014-07-22 21:00,23,107.25,107.25,107.25,107.25,10
20140901|2014-07-22 21:30,23,107.27,107.27,107.27,107.27,2
20140901|2014-07-22 22:00,23,107.26,107.26,107.26,107.26,1
20140901|2014-07-22 22:30,23,107.31,107.36,107.27,107.27,3
20140901|2014-07-22 23:00,23,107.17,107.17,107.17,107.17,1
20140901|2014-07-22 23:30,23,107.18,107.18,107.12,107.15,18
20140901|2014-07-23 00:30,23,107.22,107.22,107.22,107.22,1
20140901|2014-07-23 01:30,23,107.25,107.25,107.06,107.06,58
20140901|2014-07-23 02:00,23,107.05,107.28,107.03,107.28,14
20140901|2014-07-23 02:30,23,107.22,107.23,107.15,107.2,26
20140901|2014-07-23 03:00,23,107.19,107.28,107.11,107.13,41
20140901|2014-07-23 03:30,23,107.18,107.35,107.18,107.32,23
20140901|2014-07-23 04:00,23,107.4,107.4,107.35,107.35,16
20140901|2014-07-23 04:30,23,107.39,107.57,107.39,107.57,5
20140901|2014-07-23 05:00,23,107.65,107.65,107.59,107.59,5
20140901|2014-07-23 05:30,23,107.7,107.7,107.63,107.69,8
20140901|2014-07-23 06:00,23,107.77,107.86,107.76,107.83,9
20140901|2014-07-23 06:30,23,107.76,107.76,107.68,107.76,8
20140901|2014-07-23 07:00,23,107.64,107.66,107.59,107.64,65
20140901|2014-07-23 07:30,23,107.73,107.81,107.68,107.81,70
20140901|2014-07-23 08:00,23,107.83,108.04,107.8,107.93,159
20140901|2014-07-23 08:30,23,107.97,107.98,107.89,107.9,115
20140901|2014-07-23 09:00,23,107.92,107.92,107.64,107.73,168
20140901|2014-07-23 09:30,23,107.73,107.9,107.64,107.85,349
20140901|2014-07-23 10:00,23,107.85,108.1,107.79,107.99,396
20140901|2014-07-23 10:30,23,107.99,108.02,107.61,107.72,423
20140901|2014-07-23 11:00,23,107.73,107.74,107.29,107.4,411
20140901|2014-07-23 11:30,23,107.39,107.49,107.39,107.43,92
20140901|2014-07-23 12:00,23,107.41,107.67,107.41,107.67,69
20140901|2014-07-23 12:30,23,107.69,107.89,107.69,107.79,171
20140901|2014-07-23 13:00,23,107.8,108.06,107.8,108.02,202
20140901|2014-07-23 13:30,23,108.01,108.07,107.99,108.04,51
20140901|2014-07-23 14:00,23,108.03,108.17,108.02,108.17,11
20140901|2014-07-23 14:30,23,108.16,108.2,108.16,108.18,8
20140901|2014-07-23 15:30,23,108.09,108.09,108.09,108.09,1
20140901|2014-07-23 20:30,24,108.09,108.09,108.09,108.09,1
20140901|2014-07-24 01:00,24,107.92,107.92,107.92,107.92,1
20140901|2014-07-24 01:30,24,107.97,107.97,107.97,107.97,1
20140901|2014-07-24 02:00,24,107.78,107.79,107.78,107.79,2
20140901|2014-07-24 02:30,24,107.84,107.84,107.73,107.74,3
20140901|2014-07-24 03:00,24,107.83,107.95,107.82,107.94,57
20140901|2014-07-24 03:30,24,107.91,107.96,107.81,107.81,6
20140901|2014-07-24 04:00,24,107.67,107.71,107.63,107.71,35
20140901|2014-07-24 04:30,24,107.72,107.85,107.72,107.76,5
20140901|2014-07-24 05:00,24,107.74,107.74,107.74,107.74,1
20140901|2014-07-24 05:30,24,107.71,107.71,107.71,107.71,1
20140901|2014-07-24 06:00,24,107.78,107.78,107.72,107.72,4
20140901|2014-07-24 06:30,24,107.81,107.83,107.78,107.83,22
20140901|2014-07-24 07:00,24,107.86,107.87,107.84,107.85,20
20140901|2014-07-24 07:30,24,107.87,107.91,107.74,107.89,29
20140901|2014-07-24 08:00,24,107.88,107.91,107.66,107.76,107
20140901|2014-07-24 08:30,24,107.76,107.83,107.7,107.76,229
20140901|2014-07-24 09:00,24,107.72,107.79,107.24,107.3,358
20140901|2014-07-24 09:30,24,107.3,107.42,107.23,107.35,421
20140901|2014-07-24 10:00,24,107.36,107.48,107.2,107.3,303
20140901|2014-07-24 10:30,24,107.32,107.58,107.05,107.12,309
20140901|2014-07-24 11:00,24,107.1,107.25,107.05,107.21,261
20140901|2014-07-24 11:30,24,107.2,107.2,107.11,107.11,66
20140901|2014-07-24 12:00,24,107.12,107.12,106.83,106.86,285
20140901|2014-07-24 12:30,24,106.85,107.04,106.84,107.01,178
20140901|2014-07-24 13:00,24,107.01,107.21,106.96,107.06,282
20140901|2014-07-24 13:30,24,107.06,107.16,107.05,107.08,113
20140901|2014-07-24 14:00,24,107.05,107.15,107.04,107.08,15
20140901|2014-07-24 14:30,24,107.1,107.19,107.1,107.18,8
20140901|2014-07-24 15:00,24,107.22,107.25,107.16,107.16,11
20140901|2014-07-24 15:30,24,107.2,107.22,107.2,107.22,2
20140901|2014-07-24 19:00,25,107.14,107.14,107.14,107.14,1
20140901|2014-07-24 20:30,25,107.23,107.24,107.23,107.24,2
20140901|2014-07-24 21:30,25,107.07,107.07,106.98,106.98,2
20140901|2014-07-24 22:00,25,107.08,107.08,107.03,107.08,9
20140901|2014-07-25 00:00,25,107.14,107.14,107.12,107.12,5
20140901|2014-07-25 01:00,25,107.18,107.3,107.18,107.3,2
20140901|2014-07-25 01:30,25,107.27,107.33,107.27,107.3,5
20140901|2014-07-25 02:00,25,107.26,107.27,107.13,107.17,8
20140901|2014-07-25 02:30,25,107.15,107.15,107.1,107.1,3
20140901|2014-07-25 03:00,25,107.11,107.38,107.09,107.37,63
20140901|2014-07-25 03:30,25,107.29,107.32,107.21,107.21,16
20140901|2014-07-25 04:00,25,107.15,107.15,107.09,107.1,24
20140901|2014-07-25 04:30,25,107.14,107.15,107.14,107.15,2
20140901|2014-07-25 05:00,25,107.14,107.24,107.14,107.15,31
20140901|2014-07-25 05:30,25,107.12,107.12,107.03,107.03,5
20140901|2014-07-25 06:00,25,107.13,107.14,107.13,107.14,2
20140901|2014-07-25 06:30,25,107.09,107.21,107.09,107.14,15
20140901|2014-07-25 07:00,25,107.17,107.22,107.04,107.15,77
20140901|2014-07-25 07:30,25,107.23,107.39,107.17,107.36,126
20140901|2014-07-25 08:00,25,107.37,107.42,106.87,106.96,294
20140901|2014-07-25 08:30,25,106.93,107.05,106.74,106.87,336
20140901|2014-07-25 09:00,25,106.88,107.03,106.81,106.88,179
20140901|2014-07-25 09:30,25,106.88,107.8,106.88,107.54,637
20140901|2014-07-25 10:00,25,107.54,108.19,107.54,107.87,1011
20140901|2014-07-25 10:30,25,107.82,107.97,107.81,107.82,238
20140901|2014-07-25 11:00,25,107.82,108.04,107.72,108.04,76
20140901|2014-07-25 11:30,25,108.03,108.03,107.81,107.84,73
20140901|2014-07-25 12:00,25,107.82,107.9,107.66,107.88,47
20140901|2014-07-25 12:30,25,107.92,108.15,107.89,108.03,162
20140901|2014-07-25 13:00,25,108.06,108.44,107.9,108.44,244
20140901|2014-07-25 13:30,25,108.45,108.45,108.26,108.26,55
20140901|2014-07-25 14:00,25,108.27,108.36,108.24,108.33,25
20140901|2014-07-25 14:30,25,108.31,108.31,108.25,108.26,8
20140901|2014-07-25 15:00,25,108.24,108.25,108.23,108.25,7
20140901|2014-07-27 20:30,28,108.07,108.07,108.07,108.07,4
20140901|2014-07-27 21:00,28,107.92,107.92,107.92,107.92,1
20140901|2014-07-27 21:30,28,107.92,107.98,107.92,107.98,2
20140901|2014-07-27 22:30,28,107.88,107.88,107.82,107.82,2
20140901|2014-07-27 23:30,28,107.89,107.89,107.89,107.89,2
20140901|2014-07-28 00:00,28,107.92,107.92,107.92,107.92,1
20140901|2014-07-28 01:00,28,107.93,108.05,107.93,108.05,26
20140901|2014-07-28 01:30,28,108.07,108.08,108.07,108.08,3
20140901|2014-07-28 02:00,28,107.9,107.91,107.9,107.9,4
20140901|2014-07-28 02:30,28,107.87,107.94,107.85,107.88,19
20140901|2014-07-28 03:00,28,107.97,107.99,107.72,107.73,23
20140901|2014-07-28 03:30,28,107.65,107.8,107.64,107.8,20
20140901|2014-07-28 04:00,28,107.65,107.65,107.43,107.48,28
20140901|2014-07-28 04:30,28,107.44,107.64,107.44,107.6,10
20140901|2014-07-28 05:30,28,107.46,107.47,107.45,107.47,5
20140901|2014-07-28 06:00,28,107.54,107.54,107.54,107.54,5
20140901|2014-07-28 06:30,28,107.52,107.53,107.46,107.51,9
20140901|2014-07-28 07:00,28,107.47,107.55,107.47,107.49,14
20140901|2014-07-28 07:30,28,107.47,107.55,107.45,107.47,75
20140901|2014-07-28 08:00,28,107.51,107.51,107.26,107.26,129
20140901|2014-07-28 08:30,28,107.25,107.41,107.12,107.36,205
20140901|2014-07-28 09:00,28,107.34,107.34,107.05,107.17,187
20140901|2014-07-28 09:30,28,107.15,107.2,107.02,107.14,218
20140901|2014-07-28 10:00,28,107.07,107.45,107.05,107.37,235
20140901|2014-07-28 10:30,28,107.33,107.62,107.31,107.48,284
20140901|2014-07-28 11:00,28,107.47,107.77,107.47,107.76,224
20140901|2014-07-28 11:30,28,107.76,107.77,107.57,107.63,73
20140901|2014-07-28 12:00,28,107.62,107.69,107.6,107.64,57
20140901|2014-07-28 12:30,28,107.65,107.95,107.65,107.91,169
20140901|2014-07-28 13:00,28,107.94,107.94,107.57,107.57,170
20140901|2014-07-28 13:30,28,107.54,107.56,107.51,107.55,38
20140901|2014-07-28 14:00,28,107.53,107.56,107.52,107.56,8
20140901|2014-07-28 14:30,28,107.51,107.51,107.48,107.48,2
20140901|2014-07-28 15:30,28,107.56,107.56,107.55,107.55,4
20140901|2014-07-28 20:00,29,107.58,107.58,107.55,107.55,10
20140901|2014-07-28 20:30,29,107.55,107.55,107.5,107.5,5
20140901|2014-07-28 21:00,29,107.5,107.5,107.5,107.5,2
20140901|2014-07-28 23:30,29,107.41,107.41,107.41,107.41,1
20140901|2014-07-29 00:00,29,107.43,107.43,107.43,107.43,1
20140901|2014-07-29 00:30,29,107.46,107.46,107.46,107.46,2
20140901|2014-07-29 01:00,29,107.54,107.54,107.54,107.54,2
20140901|2014-07-29 01:30,29,107.63,107.63,107.63,107.63,1
20140901|2014-07-29 02:00,29,107.61,107.61,107.61,107.61,1
20140901|2014-07-29 02:30,29,107.66,107.88,107.66,107.88,20
20140901|2014-07-29 03:00,29,107.65,107.83,107.65,107.82,17
20140901|2014-07-29 03:30,29,107.84,108.03,107.78,108.03,58
20140901|2014-07-29 04:00,29,108.03,108.03,107.93,107.93,17
20140901|2014-07-29 04:30,29,107.8,107.87,107.8,107.87,33
20140901|2014-07-29 05:00,29,107.87,107.87,107.87,107.87,1
20140901|2014-07-29 05:30,29,107.69,107.73,107.67,107.67,19
20140901|2014-07-29 06:00,29,107.7,107.76,107.7,107.73,28
20140901|2014-07-29 06:30,29,107.75,107.75,107.5,107.56,24
20140901|2014-07-29 07:00,29,107.51,107.78,107.45,107.65,166
20140901|2014-07-29 07:30,29,107.69,107.78,107.51,107.6,276
20140901|2014-07-29 08:00,29,107.62,107.62,107.34,107.39,264
20140901|2014-07-29 08:30,29,107.36,107.5,107.25,107.44,237
20140901|2014-07-29 09:00,29,107.46,107.5,107.15,107.5,314
20140901|2014-07-29 09:30,29,107.52,107.84,107.52,107.82,369
20140901|2014-07-29 10:00,29,107.82,107.84,107.52,107.53,264
20140901|2014-07-29 10:30,29,107.55,107.56,107.32,107.36,266
20140901|2014-07-29 11:00,29,107.36,107.44,107.34,107.41,97
20140901|2014-07-29 11:30,29,107.44,107.44,107.21,107.25,91
20140901|2014-07-29 12:00,29,107.24,107.34,107.23,107.32,149
20140901|2014-07-29 12:30,29,107.33,107.46,107.29,107.44,130
20140901|2014-07-29 13:00,29,107.45,107.76,107.44,107.72,241
20140901|2014-07-29 13:30,29,107.68,107.69,107.53,107.55,16
20140901|2014-07-29 14:00,29,107.58,107.69,107.58,107.64,19
20140901|2014-07-29 14:30,29,107.61,107.63,107.55,107.63,37
20140901|2014-07-29 15:00,29,107.63,107.63,107.59,107.62,7
20140901|2014-07-29 15:30,29,107.6,107.6,107.54,107.54,12
20140901|2014-07-29 16:00,29,107.54,107.54,107.49,107.49,7
20140901|2014-07-29 19:30,30,107.49,107.49,107.49,107.49,2
20140901|2014-07-29 20:00,30,107.43,107.43,107.43,107.43,1
20140901|2014-07-29 22:00,30,107.5,107.5,107.5,107.5,1
20140901|2014-07-29 22:30,30,107.51,107.51,107.51,107.51,1
20140901|2014-07-29 23:30,30,107.49,107.49,107.49,107.49,1
20140901|2014-07-30 00:00,30,107.46,107.46,107.46,107.46,1
20140901|2014-07-30 00:30,30,107.51,107.51,107.51,107.51,1
20140901|2014-07-30 01:00,30,107.54,107.55,107.51,107.53,6
20140901|2014-07-30 02:00,30,107.48,107.61,107.48,107.61,12
20140901|2014-07-30 02:30,30,107.71,107.8,107.71,107.73,20
20140901|2014-07-30 03:00,30,107.76,107.8,107.58,107.63,68
20140901|2014-07-30 03:30,30,107.62,107.66,107.6,107.6,14
20140901|2014-07-30 04:00,30,107.68,107.68,107.5,107.52,25
20140901|2014-07-30 04:30,30,107.43,107.49,107.37,107.37,21
20140901|2014-07-30 05:00,30,107.38,107.49,107.37,107.49,18
20140901|2014-07-30 05:30,30,107.54,107.58,107.5,107.5,11
20140901|2014-07-30 06:00,30,107.56,107.63,107.56,107.59,9
20140901|2014-07-30 06:30,30,107.63,107.63,107.5,107.5,4
20140901|2014-07-30 07:00,30,107.59,107.59,107.52,107.58,8
20140901|2014-07-30 07:30,30,107.6,107.73,107.59,107.72,80
20140901|2014-07-30 08:00,30,107.72,107.78,107.63,107.66,289
20140901|2014-07-30 08:30,30,107.67,107.8,107.61,107.64,142
20140901|2014-07-30 09:00,30,107.61,107.74,107.32,107.72,368
20140901|2014-07-30 09:30,30,107.73,107.85,107.43,107.52,629
20140901|2014-07-30 10:00,30,107.51,107.53,107.17,107.28,471
20140901|2014-07-30 10:30,30,107.28,107.46,106.96,107.24,681
20140901|2014-07-30 11:00,30,107.26,107.26,106.91,107.08,426
20140901|2014-07-30 11:30,30,107.08,107.14,106.97,106.97,346
20140901|2014-07-30 12:00,30,106.94,107.03,106.43,106.62,676
20140901|2014-07-30 12:30,30,106.6,106.81,106.24,106.35,605
20140901|2014-07-30 13:00,30,106.31,106.73,106.31,106.49,416
20140901|2014-07-30 13:30,30,106.49,106.49,106.14,106.15,100
20140901|2014-07-30 14:00,30,106.17,106.3,106,106,28
20140901|2014-07-30 14:30,30,105.94,106.09,105.86,106.09,73
20140901|2014-07-30 15:00,30,106.06,106.14,106.06,106.14,34
20140901|2014-07-30 15:30,30,106.06,106.06,106,106,5
20140901|2014-07-30 19:00,31,105.93,105.93,105.92,105.92,2
20140901|2014-07-30 20:00,31,105.97,105.97,105.97,105.97,3
20140901|2014-07-30 20:30,31,106.09,106.23,106.09,106.23,3
20140901|2014-07-30 22:00,31,106.25,106.25,106.23,106.23,3
20140901|2014-07-30 23:00,31,106.24,106.24,106.22,106.22,4
20140901|2014-07-31 00:30,31,106.23,106.23,106.23,106.23,1
20140901|2014-07-31 01:00,31,106.23,106.23,106.19,106.19,4
20140901|2014-07-31 01:30,31,106.25,106.25,106.23,106.23,7
20140901|2014-07-31 02:00,31,106.1,106.1,105.67,105.71,67
20140901|2014-07-31 02:30,31,105.67,106.13,105.64,106.07,37
20140901|2014-07-31 03:00,31,106.06,106.06,105.81,105.89,67
20140901|2014-07-31 03:30,31,105.87,105.91,105.82,105.89,8
20140901|2014-07-31 04:00,31,105.84,105.87,105.56,105.81,71
20140901|2014-07-31 04:30,31,105.81,105.94,105.75,105.93,19
20140901|2014-07-31 05:00,31,105.92,105.92,105.85,105.89,17
20140901|2014-07-31 05:30,31,105.95,106.19,105.95,106.18,27
20140901|2014-07-31 06:00,31,106.18,106.37,106.17,106.35,31
20140901|2014-07-31 06:30,31,106.4,106.45,106.36,106.37,31
20140901|2014-07-31 07:00,31,106.32,106.42,106.32,106.39,20
20140901|2014-07-31 07:30,31,106.37,106.43,106.19,106.4,77
20140901|2014-07-31 08:00,31,106.41,106.58,106.21,106.34,317
20140901|2014-07-31 08:30,31,106.33,106.39,106.08,106.19,229
20140901|2014-07-31 09:00,31,106.16,106.53,106.09,106.45,294
20140901|2014-07-31 09:30,31,106.46,106.48,106.2,106.37,264
20140901|2014-07-31 10:00,31,106.36,106.42,105.94,106.1,438
20140901|2014-07-31 10:30,31,106.06,106.11,105.66,105.72,313
20140901|2014-07-31 11:00,31,105.67,105.84,105.44,105.6,621
20140901|2014-07-31 11:30,31,105.62,105.73,105.51,105.63,228
20140901|2014-07-31 12:00,31,105.65,105.7,105.47,105.54,262
20140901|2014-07-31 12:30,31,105.57,105.78,105.54,105.74,175
20140901|2014-07-31 13:00,31,105.73,106.29,105.73,106.12,757
20140901|2014-07-31 13:30,31,106.1,106.1,105.84,105.88,186
20140901|2014-07-31 14:00,31,105.84,105.84,105.72,105.77,31
20140901|2014-07-31 14:30,31,105.81,105.88,105.8,105.8,19
20140901|2014-07-31 15:00,31,105.81,105.92,105.81,105.92,10
20140901|2014-07-31 15:30,31,105.86,105.86,105.58,105.58,20
20140901|2014-07-31 19:00,1,105.71,105.71,105.71,105.71,1
20140901|2014-07-31 19:30,1,105.74,105.74,105.74,105.74,1
20140901|2014-07-31 20:00,1,105.8,105.81,105.8,105.81,2
20140901|2014-07-31 20:30,1,105.83,105.89,105.83,105.89,7
20140901|2014-07-31 21:00,1,105.89,105.89,105.89,105.89,1
20140901|2014-07-31 22:00,1,105.9,105.99,105.9,105.99,5
20140901|2014-07-31 23:30,1,106.06,106.06,106.06,106.06,1
20140901|2014-08-01 00:30,1,105.96,105.98,105.96,105.98,2
20140901|2014-08-01 01:00,1,105.97,106,105.97,106,5
20140901|2014-08-01 01:30,1,106,106.11,106,106.04,12
20140901|2014-08-01 02:00,1,106.05,106.05,105.92,105.92,9
20140901|2014-08-01 02:30,1,105.91,105.95,105.91,105.93,38
20140901|2014-08-01 03:00,1,106.05,106.05,105.96,106.05,31
20140901|2014-08-01 03:30,1,106.07,106.07,105.77,105.81,21
20140901|2014-08-01 04:00,1,105.84,105.88,105.77,105.83,22
20140901|2014-08-01 04:30,1,105.79,105.79,105.63,105.68,71
20140901|2014-08-01 05:00,1,105.61,105.61,105.24,105.5,63
20140901|2014-08-01 05:30,1,105.53,105.56,105.47,105.56,21
20140901|2014-08-01 06:00,1,105.55,105.77,105.55,105.77,7
20140901|2014-08-01 06:30,1,105.65,105.72,105.62,105.62,4
20140901|2014-08-01 07:00,1,105.75,105.75,105.61,105.65,22
20140901|2014-08-01 07:30,1,105.68,105.73,105.59,105.63,50
20140901|2014-08-01 08:00,1,105.64,105.65,105.27,105.32,185
20140901|2014-08-01 08:30,1,105.28,105.31,105.1,105.12,357
20140901|2014-08-01 09:00,1,105.11,105.19,104.73,105.1,536
20140901|2014-08-01 09:30,1,105.07,105.19,104.87,104.98,282
20140901|2014-08-01 10:00,1,104.91,105.02,104.77,104.81,843
20140901|2014-08-01 10:30,1,104.77,104.98,104.71,104.9,306
20140901|2014-08-01 11:00,1,104.91,105.1,104.84,104.9,231
20140901|2014-08-01 11:30,1,104.99,105.16,104.98,105.1,219
20140901|2014-08-01 12:00,1,105.12,105.14,104.88,105.01,97
20140901|2014-08-01 12:30,1,105.03,105.25,105.01,105.22,190
20140901|2014-08-01 13:00,1,105.21,105.22,104.81,104.82,459
20140901|2014-08-01 13:30,1,104.82,104.82,104.53,104.54,79
20140901|2014-08-01 14:00,1,104.51,104.55,104.41,104.53,44
20140901|2014-08-01 14:30,1,104.45,104.55,104.4,104.55,14
20140901|2014-08-01 15:00,1,104.61,104.61,104.61,104.61,2
20140901|2014-08-01 15:30,1,104.66,104.66,104.6,104.63,11
20140901|2014-08-03 19:00,4,104.74,104.75,104.74,104.75,6
20140901|2014-08-03 19:30,4,104.85,104.88,104.85,104.88,4
20140901|2014-08-03 20:00,4,104.95,104.95,104.95,104.95,1
20140901|2014-08-03 20:30,4,104.95,104.95,104.95,104.95,1
20140901|2014-08-03 21:00,4,104.94,104.94,104.91,104.91,3
20140901|2014-08-03 23:30,4,105,105,105,105,1
20140901|2014-08-04 00:30,4,105.02,105.02,105.02,105.02,2
20140901|2014-08-04 01:00,4,105,105.17,104.98,105.17,10
20140901|2014-08-04 01:30,4,105.09,105.17,105.09,105.12,19
20140901|2014-08-04 02:00,4,105.21,105.21,104.89,104.89,21
20140901|2014-08-04 02:30,4,104.97,105.07,104.94,105,28
20140901|2014-08-04 03:00,4,104.99,105.05,104.92,104.98,40
20140901|2014-08-04 03:30,4,105.04,105.05,104.88,104.94,42
20140901|2014-08-04 04:00,4,104.94,105,104.94,105,9
20140901|2014-08-04 04:30,4,105,105,104.71,104.8,26
20140901|2014-08-04 05:00,4,104.82,104.87,104.78,104.86,19
20140901|2014-08-04 05:30,4,104.9,104.92,104.79,104.86,20
20140901|2014-08-04 06:00,4,104.88,104.88,104.73,104.82,39
20140901|2014-08-04 06:30,4,104.81,104.82,104.74,104.74,22
20140901|2014-08-04 07:00,4,104.66,104.68,104.53,104.65,184
20140901|2014-08-04 07:30,4,104.62,104.74,104.58,104.72,190
20140901|2014-08-04 08:00,4,104.71,104.81,104.59,104.66,192
20140901|2014-08-04 08:30,4,104.68,105.04,104.68,104.98,206
20140901|2014-08-04 09:00,4,105.01,105.65,105,105.37,537
20140901|2014-08-04 09:30,4,105.37,105.66,105.34,105.42,168
20140901|2014-08-04 10:00,4,105.44,105.58,105.04,105.09,355
20140901|2014-08-04 10:30,4,105.11,105.39,105.05,105.33,319
20140901|2014-08-04 11:00,4,105.33,105.33,104.97,104.99,208
20140901|2014-08-04 11:30,4,105.09,105.22,105.09,105.19,97
20140901|2014-08-04 12:00,4,105.24,105.33,105.19,105.25,117
20140901|2014-08-04 12:30,4,105.26,105.6,105.26,105.55,142
20140901|2014-08-04 13:00,4,105.58,105.58,105.37,105.4,223
20140901|2014-08-04 13:30,4,105.38,105.43,105.35,105.41,117
20140901|2014-08-04 14:00,4,105.44,105.65,105.44,105.65,18
20140901|2014-08-04 14:30,4,105.59,105.6,105.5,105.55,12
20140901|2014-08-04 15:00,4,105.5,105.5,105.5,105.5,1
20140901|2014-08-04 15:30,4,105.56,105.56,105.56,105.56,2
20140901|2014-08-04 16:00,4,105.43,105.43,105.43,105.43,3
20140901|2014-08-04 21:00,5,105.58,105.58,105.58,105.58,1
20140901|2014-08-04 21:30,5,105.6,105.6,105.6,105.6,3
20140901|2014-08-04 22:00,5,105.62,105.62,105.62,105.62,1
20140901|2014-08-04 22:30,5,105.55,105.55,105.54,105.54,5
20140901|2014-08-04 23:00,5,105.59,105.59,105.59,105.59,1
20140901|2014-08-05 01:30,5,105.44,105.44,105.37,105.37,5
20140901|2014-08-05 02:00,5,105.31,105.38,105.23,105.38,10
20140901|2014-08-05 02:30,5,105.4,105.49,105.33,105.34,15
20140901|2014-08-05 03:00,5,105.33,105.51,105.33,105.49,36
20140901|2014-08-05 03:30,5,105.56,105.56,105.42,105.43,27
20140901|2014-08-05 04:00,5,105.41,105.41,105.29,105.33,20
20140901|2014-08-05 04:30,5,105.39,105.39,105.29,105.38,18
20140901|2014-08-05 05:00,5,105.39,105.43,105.39,105.43,5
20140901|2014-08-05 05:30,5,105.5,105.62,105.5,105.62,14
20140901|2014-08-05 06:00,5,105.57,105.6,105.51,105.56,30
20140901|2014-08-05 06:30,5,105.56,105.57,105.42,105.42,42
20140901|2014-08-05 07:00,5,105.39,105.41,105.14,105.22,115
20140901|2014-08-05 07:30,5,105.21,105.23,105.04,105.05,141
20140901|2014-08-05 08:00,5,104.98,105.1,104.88,104.97,257
20140901|2014-08-05 08:30,5,104.97,104.99,104.86,104.95,196
20140901|2014-08-05 09:00,5,104.95,104.99,104.62,104.65,529
20140901|2014-08-05 09:30,5,104.62,104.75,104.58,104.69,262
20140901|2014-08-05 10:00,5,104.67,104.71,104.08,104.17,687
20140901|2014-08-05 10:30,5,104.18,104.51,104.11,104.43,370
20140901|2014-08-05 11:00,5,104.43,104.53,104.35,104.44,149
20140901|2014-08-05 11:30,5,104.47,104.75,104.46,104.55,158
20140901|2014-08-05 12:00,5,104.51,104.51,104.36,104.43,96
20140901|2014-08-05 12:30,5,104.45,104.53,104.39,104.39,96
20140901|2014-08-05 13:00,5,104.36,104.76,104.33,104.53,205
20140901|2014-08-05 13:30,5,104.53,104.6,104.44,104.5,115
20140901|2014-08-05 14:00,5,104.52,104.55,104.52,104.55,4
20140901|2014-08-05 14:30,5,104.62,104.62,104.62,104.62,3
20140901|2014-08-05 15:00,5,104.62,104.62,104.62,104.62,1
20140901|2014-08-05 15:30,5,104.71,104.81,104.71,104.81,4
20140901|2014-08-05 19:00,6,104.77,104.77,104.77,104.77,1
20140901|2014-08-05 20:00,6,104.86,104.93,104.86,104.93,7
20140901|2014-08-05 20:30,6,104.91,104.91,104.91,104.91,1
20140901|2014-08-05 22:00,6,104.91,104.91,104.91,104.91,1
20140901|2014-08-05 23:30,6,104.9,104.9,104.9,104.9,1
20140901|2014-08-06 00:30,6,104.81,104.81,104.81,104.81,3
20140901|2014-08-06 01:00,6,104.8,104.8,104.8,104.8,1
20140901|2014-08-06 01:30,6,104.94,104.94,104.94,104.94,1
20140901|2014-08-06 02:00,6,104.92,104.92,104.72,104.77,28
20140901|2014-08-06 02:30,6,104.76,104.96,104.76,104.92,43
20140901|2014-08-06 03:00,6,104.93,104.96,104.81,104.86,16
20140901|2014-08-06 03:30,6,104.76,104.83,104.7,104.8,43
20140901|2014-08-06 04:00,6,104.82,104.82,104.63,104.65,24
20140901|2014-08-06 04:30,6,104.76,104.83,104.74,104.83,18
20140901|2014-08-06 05:00,6,104.83,104.86,104.78,104.78,29
20140901|2014-08-06 05:30,6,104.82,104.82,104.65,104.72,20
20140901|2014-08-06 06:00,6,104.79,105.13,104.79,105.05,34
20140901|2014-08-06 06:30,6,105.02,105.05,105.02,105.05,2
20140901|2014-08-06 07:00,6,105.01,105.01,104.87,104.93,140
20140901|2014-08-06 07:30,6,105.03,105.03,104.77,104.77,49
20140901|2014-08-06 08:00,6,104.78,104.97,104.75,104.97,183
20140901|2014-08-06 08:30,6,104.97,105.31,104.94,105.19,374
20140901|2014-08-06 09:00,6,105.23,105.26,105.05,105.12,345
20140901|2014-08-06 09:30,6,105.17,105.42,105.08,105.33,680
20140901|2014-08-06 10:00,6,105.35,105.44,104.91,104.92,544
20140901|2014-08-06 10:30,6,104.91,105.09,104.8,104.8,283
20140901|2014-08-06 11:00,6,104.8,104.97,104.8,104.94,202
20140901|2014-08-06 11:30,6,104.93,105.02,104.76,105.02,161
20140901|2014-08-06 12:00,6,105.03,105.12,104.92,104.95,153
20140901|2014-08-06 12:30,6,104.9,104.92,104.65,104.68,211
20140901|2014-08-06 13:00,6,104.66,104.8,104.54,104.6,379
20140901|2014-08-06 13:30,6,104.56,104.71,104.56,104.71,65
20140901|2014-08-06 14:00,6,104.73,104.91,104.73,104.82,29
20140901|2014-08-06 14:30,6,104.78,104.78,104.7,104.76,17
20140901|2014-08-06 15:00,6,104.75,104.75,104.72,104.72,2
20140901|2014-08-06 15:30,6,104.78,104.78,104.61,104.63,55
20140901|2014-08-06 16:00,6,104.65,104.65,104.65,104.65,3
20140901|2014-08-06 19:00,7,104.65,104.65,104.65,104.65,1
20140901|2014-08-06 19:30,7,104.75,104.75,104.75,104.75,1
20140901|2014-08-06 20:30,7,104.78,104.78,104.78,104.78,1
20140901|2014-08-06 21:00,7,104.75,104.75,104.75,104.75,1
20140901|2014-08-06 21:30,7,104.81,104.81,104.81,104.81,1
20140901|2014-08-06 22:00,7,104.82,104.82,104.82,104.82,1
20140901|2014-08-07 00:30,7,104.77,104.77,104.77,104.77,1
20140901|2014-08-07 01:00,7,104.71,104.71,104.71,104.71,1
20140901|2014-08-07 01:30,7,104.7,104.7,104.6,104.6,3
20140901|2014-08-07 02:00,7,104.58,104.58,104.5,104.52,8
20140901|2014-08-07 02:30,7,104.5,104.5,104.44,104.44,3
20140901|2014-08-07 03:00,7,104.5,104.71,104.5,104.6,8
20140901|2014-08-07 03:30,7,104.64,104.64,104.33,104.41,103
20140901|2014-08-07 04:00,7,104.39,104.39,104.2,104.28,30
20140901|2014-08-07 04:30,7,104.22,104.3,104.18,104.28,11
20140901|2014-08-07 05:00,7,104.28,104.43,104.24,104.31,20
20140901|2014-08-07 05:30,7,104.31,104.37,104.3,104.36,27
20140901|2014-08-07 06:00,7,104.39,104.56,104.38,104.5,22
20140901|2014-08-07 06:30,7,104.49,104.71,104.48,104.66,37
20140901|2014-08-07 07:00,7,104.66,104.81,104.61,104.71,56
20140901|2014-08-07 07:30,7,104.75,104.89,104.72,104.78,69
20140901|2014-08-07 08:00,7,104.77,105.21,104.74,105,312
20140901|2014-08-07 08:30,7,104.99,105.06,104.78,104.82,174
20140901|2014-08-07 09:00,7,104.83,105.14,104.83,104.93,230
20140901|2014-08-07 09:30,7,104.92,104.99,104.77,104.79,126
20140901|2014-08-07 10:00,7,104.78,104.78,104.55,104.74,394
20140901|2014-08-07 10:30,7,104.71,104.9,104.66,104.74,252
20140901|2014-08-07 11:00,7,104.83,105.38,104.81,105.34,330
20140901|2014-08-07 11:30,7,105.32,105.51,105.15,105.25,367
20140901|2014-08-07 12:00,7,105.29,105.42,105.16,105.24,110
20140901|2014-08-07 12:30,7,105.25,105.39,105.22,105.39,162
20140901|2014-08-07 13:00,7,105.42,105.49,105.2,105.47,187
20140901|2014-08-07 13:30,7,105.46,105.87,105.46,105.74,123
20140901|2014-08-07 14:00,7,105.74,105.88,105.74,105.87,41
20140901|2014-08-07 14:30,7,105.74,105.81,105.73,105.81,20
20140901|2014-08-07 15:00,7,105.83,105.85,105.83,105.85,2
20140901|2014-08-07 15:30,7,105.85,105.89,105.75,105.75,47
20140901|2014-08-07 16:00,7,105.79,105.79,105.75,105.75,11
20140901|2014-08-07 20:30,8,106,106,106,106,1
20140901|2014-08-07 21:00,8,106.16,106.27,106.16,106.19,12
20140901|2014-08-07 21:30,8,106.3,106.82,106.3,106.82,72
20140901|2014-08-07 22:00,8,106.68,106.68,106.59,106.59,7
20140901|2014-08-07 22:30,8,106.46,106.48,106.36,106.36,27
20140901|2014-08-07 23:00,8,106.54,106.54,106.54,106.54,1
20140901|2014-08-07 23:30,8,106.64,106.64,106.64,106.64,1
20140901|2014-08-08 00:00,8,106.67,106.67,106.4,106.4,4
20140901|2014-08-08 00:30,8,106.37,106.37,106.36,106.36,9
20140901|2014-08-08 01:00,8,106.37,106.51,106.37,106.45,4
20140901|2014-08-08 01:30,8,106.49,106.69,106.49,106.68,13
20140901|2014-08-08 02:00,8,106.55,106.62,106.4,106.52,31
20140901|2014-08-08 02:30,8,106.52,106.57,106.3,106.45,57
20140901|2014-08-08 03:00,8,106.45,106.45,106.32,106.33,22
20140901|2014-08-08 03:30,8,106.29,106.37,105.99,106.36,88
20140901|2014-08-08 04:00,8,106.2,106.4,106.2,106.34,26
20140901|2014-08-08 04:30,8,106.27,106.3,106.23,106.28,45
20140901|2014-08-08 05:00,8,106.34,106.41,106.33,106.39,40
20140901|2014-08-08 05:30,8,106.37,106.41,106.37,106.41,4
20140901|2014-08-08 06:00,8,106.46,106.5,106.19,106.19,26
20140901|2014-08-08 06:30,8,106.17,106.27,106,106,18
20140901|2014-08-08 07:00,8,106.13,106.13,105.62,105.85,155
20140901|2014-08-08 07:30,8,105.82,106.09,105.73,106.09,124
20140901|2014-08-08 08:00,8,106.04,106.04,105.77,105.8,105
20140901|2014-08-08 08:30,8,105.82,105.82,105.54,105.61,290
20140901|2014-08-08 09:00,8,105.62,105.77,105.43,105.43,393
20140901|2014-08-08 09:30,8,105.44,105.45,105.26,105.36,234
20140901|2014-08-08 10:00,8,105.34,105.34,104.83,104.88,622
20140901|2014-08-08 10:30,8,104.86,104.96,104.67,104.79,392
20140901|2014-08-08 11:00,8,104.83,104.9,104.67,104.8,108
20140901|2014-08-08 11:30,8,104.83,104.93,104.79,104.8,71
20140901|2014-08-08 12:00,8,104.83,104.94,104.78,104.81,67
20140901|2014-08-08 12:30,8,104.74,104.95,104.74,104.94,40
20140901|2014-08-08 13:00,8,104.94,105.13,104.81,105,218
20140901|2014-08-08 13:30,8,104.94,104.94,104.81,104.81,50
20140901|2014-08-08 14:00,8,104.82,104.82,104.7,104.7,8
20140901|2014-08-08 14:30,8,104.76,104.83,104.74,104.74,12
20140901|2014-08-08 15:00,8,104.84,104.84,104.82,104.82,3
20140901|2014-08-08 15:30,8,104.76,104.76,104.76,104.76,1
20140901|2014-08-10 17:30,11,104.89,104.89,104.89,104.89,5
20140901|2014-08-10 20:00,11,104.99,105.05,104.99,105.05,33
20140901|2014-08-10 20:30,11,105.04,105.1,105.04,105.1,33
20140901|2014-08-10 21:00,11,105.24,105.29,105.24,105.29,2
20140901|2014-08-10 22:00,11,105.23,105.23,105.23,105.23,4
20140901|2014-08-10 22:30,11,105.07,105.07,105.07,105.07,2
20140901|2014-08-10 23:00,11,105.2,105.2,105.2,105.2,1
20140901|2014-08-11 00:00,11,105.09,105.09,105.08,105.08,2
20140901|2014-08-11 01:00,11,104.91,104.93,104.91,104.93,5
20140901|2014-08-11 02:00,11,104.97,105.02,104.93,104.93,11
20140901|2014-08-11 02:30,11,104.84,104.85,104.8,104.82,35
20140901|2014-08-11 03:00,11,104.97,104.97,104.79,104.81,11
20140901|2014-08-11 03:30,11,104.85,104.85,104.81,104.81,2
20140901|2014-08-11 04:00,11,104.83,104.84,104.8,104.8,6
20140901|2014-08-11 04:30,11,104.79,104.79,104.79,104.79,1
20140901|2014-08-11 05:30,11,104.82,104.87,104.81,104.86,16
20140901|2014-08-11 06:30,11,104.99,105.01,104.92,104.92,14
20140901|2014-08-11 07:00,11,105,105.11,105,105.05,10
20140901|2014-08-11 07:30,11,105.04,105.05,104.78,104.85,52
20140901|2014-08-11 08:00,11,104.8,104.89,104.71,104.84,102
20140901|2014-08-11 08:30,11,104.9,105.28,104.87,105.14,229
20140901|2014-08-11 09:00,11,105.17,105.34,105.12,105.29,239
20140901|2014-08-11 09:30,11,105.23,105.41,105.13,105.17,184
20140901|2014-08-11 10:00,11,105.11,105.17,104.91,105.16,238
20140901|2014-08-11 10:30,11,105.14,105.18,104.99,105.02,106
20140901|2014-08-11 11:00,11,105.02,105.02,104.8,104.84,136
20140901|2014-08-11 11:30,11,104.83,104.89,104.79,104.79,97
20140901|2014-08-11 12:00,11,104.81,104.91,104.73,104.74,109
20140901|2014-08-11 12:30,11,104.73,104.82,104.66,104.74,146
20140901|2014-08-11 13:00,11,104.72,104.85,104.61,104.67,243
20140901|2014-08-11 13:30,11,104.65,104.65,104.5,104.53,35
20140901|2014-08-11 14:00,11,104.59,104.59,104.56,104.56,10
20140901|2014-08-11 14:30,11,104.6,104.6,104.51,104.51,5
20140901|2014-08-11 15:00,11,104.52,104.52,104.52,104.52,1
20140901|2014-08-11 16:00,11,104.52,104.52,104.52,104.52,1
20140901|2014-08-11 20:30,12,104.53,104.53,104.53,104.53,6
20140901|2014-08-11 22:00,12,104.49,104.49,104.49,104.49,2
20140901|2014-08-11 23:00,12,104.4,104.4,104.32,104.32,4
20140901|2014-08-12 01:30,12,104.23,104.23,104.21,104.21,3
20140901|2014-08-12 02:00,12,104.13,104.13,103.71,103.76,73
20140901|2014-08-12 02:30,12,103.86,103.86,103.86,103.86,1
20140901|2014-08-12 03:00,12,103.97,104.23,103.97,104.01,44
20140901|2014-08-12 03:30,12,103.94,104.06,103.9,103.98,16
20140901|2014-08-12 04:00,12,103.98,104.03,103.89,103.89,9
20140901|2014-08-12 04:30,12,103.89,103.89,103.88,103.89,7
20140901|2014-08-12 05:00,12,103.84,103.84,103.6,103.72,41
20140901|2014-08-12 05:30,12,103.73,103.73,103.66,103.66,25
20140901|2014-08-12 06:00,12,103.69,103.94,103.69,103.8,34
20140901|2014-08-12 06:30,12,103.75,103.79,103.73,103.73,17
20140901|2014-08-12 07:00,12,103.73,103.79,103.55,103.64,52
20140901|2014-08-12 07:30,12,103.69,103.69,103.34,103.55,88
20140901|2014-08-12 08:00,12,103.51,103.62,103.42,103.44,132
20140901|2014-08-12 08:30,12,103.46,103.91,103.37,103.81,387
20140901|2014-08-12 09:00,12,103.81,103.81,103.57,103.61,248
20140901|2014-08-12 09:30,12,103.64,103.65,103.25,103.39,258
20140901|2014-08-12 10:00,12,103.41,103.55,103.31,103.37,292
20140901|2014-08-12 10:30,12,103.32,103.38,103.07,103.33,307
20140901|2014-08-12 11:00,12,103.29,103.4,103.18,103.31,169
20140901|2014-08-12 11:30,12,103.31,103.35,102.73,102.73,281
20140901|2014-08-12 12:00,12,102.73,103.21,102.65,103.13,425
20140901|2014-08-12 12:30,12,103.13,103.34,103,103.34,196
20140901|2014-08-12 13:00,12,103.35,103.41,102.99,102.99,167
20140901|2014-08-12 13:30,12,102.95,102.99,102.86,102.98,26
20140901|2014-08-12 14:00,12,103.09,103.12,103.09,103.12,2
20140901|2014-08-12 14:30,12,103.08,103.08,102.94,102.96,18
20140901|2014-08-12 15:00,12,102.95,103,102.95,103,3
20140901|2014-08-12 15:30,12,102.99,102.99,102.89,102.89,8
20140901|2014-08-12 16:00,12,102.91,102.91,102.91,102.91,1
20140901|2014-08-12 19:00,13,102.91,102.93,102.89,102.89,3
20140901|2014-08-12 19:30,13,102.84,102.84,102.84,102.84,1
20140901|2014-08-12 22:30,13,102.68,102.68,102.66,102.68,7
20140901|2014-08-12 23:30,13,102.64,102.64,102.64,102.64,1
20140901|2014-08-13 00:00,13,102.56,102.56,102.56,102.56,1
20140901|2014-08-13 00:30,13,102.55,102.55,102.55,102.55,10
20140901|2014-08-13 01:00,13,102.53,102.54,102.42,102.42,14
20140901|2014-08-13 01:30,13,102.39,102.42,102.39,102.42,4
20140901|2014-08-13 02:00,13,102.49,102.61,102.49,102.61,14
20140901|2014-08-13 02:30,13,102.67,102.83,102.66,102.83,5
20140901|2014-08-13 03:00,13,102.68,102.74,102.52,102.52,10
20140901|2014-08-13 03:30,13,102.61,102.61,102.51,102.57,25
20140901|2014-08-13 04:00,13,102.57,102.62,102.57,102.6,9
20140901|2014-08-13 04:30,13,102.65,102.76,102.64,102.76,29
20140901|2014-08-13 05:00,13,102.77,102.77,102.72,102.72,11
20140901|2014-08-13 05:30,13,102.89,102.93,102.89,102.91,15
20140901|2014-08-13 06:00,13,102.97,102.99,102.9,102.9,36
20140901|2014-08-13 06:30,13,102.92,102.94,102.89,102.9,29
20140901|2014-08-13 07:00,13,102.96,103.04,102.87,102.89,32
20140901|2014-08-13 07:30,13,102.97,103.49,102.97,103.43,86
20140901|2014-08-13 08:00,13,103.42,103.59,103.29,103.39,139
20140901|2014-08-13 08:30,13,103.37,103.4,103.25,103.4,27
20140901|2014-08-13 09:00,13,103.37,103.52,103.13,103.21,79
20140901|2014-08-13 09:30,13,103.15,103.16,102.92,102.94,149
20140901|2014-08-13 10:00,13,102.91,103.09,102.73,103.09,210
20140901|2014-08-13 10:30,13,103.09,103.41,103.09,103.31,60
20140901|2014-08-13 11:00,13,103.3,103.56,103.3,103.56,23
20140901|2014-08-13 11:30,13,103.88,103.96,103.72,103.78,61
20140901|2014-08-13 12:00,13,103.77,103.77,103.62,103.62,12
20140901|2014-08-13 12:30,13,103.69,103.71,103.66,103.66,91
20140901|2014-08-13 13:00,13,103.82,104.34,103.82,104.34,176
20140901|2014-08-13 13:30,13,104.19,104.23,104.08,104.1,50
20140901|2014-08-13 14:00,13,104.19,104.19,104.02,104.11,15
20140901|2014-08-13 14:30,13,104.1,104.1,104.1,104.1,2
20140901|2014-08-14 01:30,14,103.74,103.74,103.74,103.74,3
20140901|2014-08-14 02:30,14,103.79,103.94,103.79,103.94,4
20140901|2014-08-14 03:00,14,103.8,103.8,103.8,103.8,4
20140901|2014-08-14 03:30,14,104.13,104.13,104.13,104.13,1
20140901|2014-08-14 04:00,14,104.08,104.08,104.08,104.08,9
20140901|2014-08-14 04:30,14,103.95,103.95,103.65,103.65,12
20140901|2014-08-14 06:00,14,103.57,103.57,103.57,103.57,1
20140901|2014-08-14 08:30,14,102.88,102.9,102.78,102.9,32
20140901|2014-08-14 09:00,14,102.85,102.85,102.4,102.76,17
20140901|2014-08-14 09:30,14,102.43,102.49,102.33,102.49,9
20140901|2014-08-14 10:00,14,102.73,102.86,102.51,102.51,9
20140901|2014-08-14 11:00,14,102.26,102.26,102.26,102.26,1
20140901|2014-08-14 11:30,14,102.15,102.15,102.15,102.15,1
20140901|2014-08-14 12:00,14,102.2,102.2,102.2,102.2,2
20140901|2014-08-14 12:30,14,102,102,102,102,1
20140901|2014-08-14 13:00,14,102.05,102.12,102.05,102.07,4
20141001|2013-03-01 10:00,1,100.28,100.28,100.28,100.28,1
20141001|2013-03-01 10:30,1,100,100,100,100,2
20141001|2013-09-23 04:30,23,102.18,102.18,102.18,102.18,1
20141001|2013-11-06 10:00,6,102.65,102.65,102.65,102.65,1
20141001|2013-11-13 09:30,13,103.35,103.35,103.35,103.35,1
20141001|2013-11-18 10:00,18,104.9,104.97,104.9,104.95,3
20141001|2013-11-21 09:30,21,104.91,104.91,104.91,104.91,1
20141001|2014-01-20 10:00,21,103.02,103.02,103.02,103.02,1
20141001|2014-01-21 06:00,21,104.41,104.41,104.41,104.41,1
20141001|2014-01-24 09:30,24,103.88,103.88,103.88,103.88,1
20141001|2014-02-05 05:30,5,103.1,103.1,103.1,103.1,1
20141001|2014-02-11 07:00,11,105.7,105.7,105.7,105.7,4
20141001|2014-02-24 03:30,24,107.01,107.01,107.01,107.01,1
20141001|2014-02-24 11:00,24,107.55,107.55,107.55,107.55,1
20141001|2014-02-24 12:30,24,107.56,107.56,107.56,107.56,3
20141001|2014-02-25 04:00,25,107.21,107.21,107.21,107.21,1
20141001|2014-03-03 01:30,3,108.26,108.26,108.26,108.26,1
20141001|2014-03-03 13:00,3,107.97,107.97,107.97,107.97,1
20141001|2014-03-03 13:30,3,108.21,108.21,108.21,108.21,1
20141001|2014-03-05 21:00,6,105.15,105.15,105.15,105.15,1
20141001|2014-03-06 10:30,6,105.12,105.12,105.12,105.12,2
20141001|2014-03-06 13:00,6,105.02,105.02,105.02,105.02,1
20141001|2014-03-07 09:00,7,105.79,105.79,105.78,105.78,2
20141001|2014-03-13 09:00,13,105.09,105.09,105.09,105.09,1
20141001|2014-03-13 09:30,13,105.03,105.03,105.03,105.03,1
20141001|2014-03-13 12:00,13,104.69,104.69,104.69,104.69,1
20141001|2014-03-14 09:30,14,105.75,105.75,105.74,105.74,2
20141001|2014-03-28 10:00,28,105.95,105.95,105.95,105.95,1
20141001|2014-04-02 09:30,2,102.96,102.96,102.96,102.96,1
20141001|2014-04-02 10:00,2,102.76,102.76,102.76,102.76,1
20141001|2014-04-02 11:00,2,103.21,103.21,103.21,103.21,1
20141001|2014-04-02 13:30,2,103.41,103.41,103.41,103.41,2
20141001|2014-04-03 01:00,3,103.27,103.27,103.27,103.27,1
20141001|2014-04-04 08:30,4,105.07,105.09,105.06,105.09,8
20141001|2014-04-04 10:30,4,104.93,104.93,104.91,104.91,2
20141001|2014-04-07 12:30,7,103.78,103.78,103.78,103.78,46
20141001|2014-04-08 06:30,8,104.97,104.97,104.95,104.95,2
20141001|2014-04-08 11:30,8,105.49,105.55,105.49,105.55,3
20141001|2014-04-09 09:30,9,106.15,106.15,106.15,106.15,1
20141001|2014-04-10 13:30,10,106.02,106.02,106.02,106.02,1
20141001|2014-04-11 10:00,11,106.12,106.2,106.09,106.15,36
20141001|2014-04-11 10:30,11,106.17,106.17,106.17,106.17,2
20141001|2014-04-14 07:00,14,106.17,106.17,106.17,106.17,1
20141001|2014-04-14 07:30,14,106.19,106.19,106.19,106.19,1
20141001|2014-04-15 10:00,15,107.23,107.23,107.23,107.23,2
20141001|2014-04-16 22:00,17,107.22,107.22,107.22,107.22,1
20141001|2014-04-17 10:00,17,107.77,107.81,107.77,107.81,2
20141001|2014-04-21 08:00,21,107.38,107.38,107.38,107.38,1
20141001|2014-04-22 11:00,22,106.87,106.87,106.87,106.87,1
20141001|2014-04-22 12:00,22,107.02,107.02,107.02,107.02,1
20141001|2014-04-25 09:30,25,107.43,107.43,107.43,107.43,14
20141001|2014-04-29 09:00,29,106.78,106.8,106.77,106.78,10
20141001|2014-04-29 09:30,29,106.8,106.8,106.79,106.8,5
20141001|2014-04-30 01:00,30,106.24,106.24,106.24,106.24,1
20141001|2014-04-30 08:30,30,105.66,105.66,105.66,105.66,1
20141001|2014-05-01 12:30,1,105.04,105.04,105.04,105.04,1
20141001|2014-05-02 09:00,2,105.87,105.87,105.87,105.87,1
20141001|2014-05-06 08:30,6,105.29,105.29,105.29,105.29,1
20141001|2014-05-06 19:30,7,104.81,104.81,104.81,104.81,1
20141001|2014-05-07 14:00,7,105.88,105.88,105.88,105.88,1
20141001|2014-05-13 10:30,13,106.25,106.25,106.25,106.25,1
20141001|2014-05-13 12:00,13,106.23,106.23,106.23,106.23,2
20141001|2014-05-20 07:00,20,107.13,107.13,107.13,107.13,6
20141001|2014-05-20 08:00,20,107.04,107.05,107.03,107.05,4
20141001|2014-05-20 08:30,20,107.06,107.16,107.06,107.16,29
20141001|2014-05-20 09:00,20,107.09,107.09,106.99,107.03,17
20141001|2014-05-20 09:30,20,107.07,107.28,107.07,107.28,15
20141001|2014-05-20 10:00,20,107.22,107.28,107.2,107.27,35
20141001|2014-05-20 10:30,20,107.49,107.69,107.49,107.69,3
20141001|2014-05-20 11:00,20,107.71,107.71,107.71,107.71,1
20141001|2014-05-20 12:00,20,107.6,107.6,107.51,107.52,4
20141001|2014-05-20 12:30,20,107.5,107.57,107.43,107.44,12
20141001|2014-05-20 13:30,20,107.48,107.48,107.44,107.44,9
20141001|2014-05-21 01:30,21,107.54,107.54,107.54,107.54,1
20141001|2014-05-21 03:30,21,107.73,107.78,107.73,107.78,2
20141001|2014-05-22 07:00,22,108.25,108.25,108.25,108.25,2
20141001|2014-05-23 11:00,23,108.27,108.27,108.27,108.27,2
20141001|2014-05-27 05:00,27,107.83,107.84,107.83,107.84,2
20141001|2014-05-27 09:00,27,108.11,108.11,108.11,108.11,2
20141001|2014-05-28 09:00,28,107.55,107.55,107.55,107.55,7
20141001|2014-05-29 13:00,29,107.84,107.84,107.84,107.84,1
20141001|2014-05-30 11:30,30,107.38,107.38,107.38,107.38,1
20141001|2014-05-30 12:00,30,107.33,107.33,107.33,107.33,1
20141001|2014-05-30 13:00,30,107.27,107.27,107.27,107.27,1
20141001|2014-06-02 12:00,2,106.77,106.77,106.77,106.77,8
20141001|2014-06-03 06:00,3,106.65,106.66,106.65,106.66,8
20141001|2014-06-04 06:00,4,107.27,107.27,107.27,107.27,2
20141001|2014-06-05 08:00,5,106,106,106,106,9
20141001|2014-06-05 13:00,5,106.9,106.9,106.9,106.9,9
20141001|2014-06-05 21:00,6,107.04,107.04,107.04,107.04,1
20141001|2014-06-09 08:30,9,107.46,107.66,107.46,107.66,9
20141001|2014-06-09 14:30,9,107.68,107.68,107.68,107.68,1
20141001|2014-06-10 13:00,10,107.55,107.6,107.55,107.6,16
20141001|2014-06-11 03:30,11,108,108,108,108,10
20141001|2014-06-11 10:30,11,108.1,108.1,108.1,108.1,1
20141001|2014-06-11 13:00,11,108.04,108.16,108.04,108.12,3
20141001|2014-06-11 13:30,11,108.12,108.12,108.12,108.12,1
20141001|2014-06-11 15:00,11,108.21,108.21,108.2,108.2,7
20141001|2014-06-12 02:30,12,108.77,108.77,108.77,108.77,2
20141001|2014-06-12 06:30,12,109.89,109.89,109.89,109.89,1
20141001|2014-06-12 07:00,12,110.15,110.25,110.15,110.25,2
20141001|2014-06-12 07:30,12,110.37,110.37,110.37,110.37,3
20141001|2014-06-12 08:00,12,109.83,109.93,109.83,109.93,2
20141001|2014-06-12 08:30,12,109.83,109.83,109.83,109.83,1
20141001|2014-06-12 09:00,12,109.59,109.81,109.59,109.81,2
20141001|2014-06-12 09:30,12,109.94,110.03,109.88,109.95,9
20141001|2014-06-12 10:00,12,109.81,110.09,109.72,110.09,7
20141001|2014-06-12 10:30,12,109.93,110.01,109.93,110.01,3
20141001|2014-06-12 11:30,12,110.18,110.19,110.14,110.14,3
20141001|2014-06-12 12:00,12,110.07,110.18,110.02,110.18,5
20141001|2014-06-12 12:30,12,110.19,110.19,110.18,110.18,2
20141001|2014-06-12 13:00,12,110.29,110.72,110.29,110.72,13
20141001|2014-06-13 00:00,13,111.08,111.08,111.08,111.08,1
20141001|2014-06-13 00:30,13,111.39,111.39,111.39,111.39,1
20141001|2014-06-13 01:00,13,111.54,111.54,111.54,111.54,1
20141001|2014-06-13 02:00,13,112.09,112.1,111.87,111.87,4
20141001|2014-06-13 02:30,13,112.06,112.34,112.06,112.34,3
20141001|2014-06-13 03:00,13,112.01,112.05,112.01,112.05,2
20141001|2014-06-13 04:30,13,111.23,111.23,111.09,111.1,9
20141001|2014-06-13 05:00,13,111.22,111.22,111.22,111.22,1
20141001|2014-06-13 06:00,13,111.43,111.43,111.43,111.43,1
20141001|2014-06-13 06:30,13,111.37,111.42,111.37,111.42,2
20141001|2014-06-13 07:00,13,111.5,111.5,111.5,111.5,1
20141001|2014-06-13 07:30,13,111.09,111.09,111.04,111.04,3
20141001|2014-06-13 08:00,13,111.04,111.04,111.03,111.04,4
20141001|2014-06-13 08:30,13,111.03,111.24,111.02,111.21,11
20141001|2014-06-13 09:00,13,111.28,111.28,111.14,111.14,2
20141001|2014-06-13 09:30,13,111.11,111.11,110.88,110.94,48
20141001|2014-06-13 10:00,13,110.91,110.95,110.82,110.95,6
20141001|2014-06-13 10:30,13,110.97,110.98,110.95,110.98,6
20141001|2014-06-13 11:00,13,110.98,111.14,110.98,111.13,9
20141001|2014-06-13 11:30,13,111.13,111.14,111.13,111.14,2
20141001|2014-06-13 12:00,13,111.27,111.33,111.19,111.27,6
20141001|2014-06-13 12:30,13,111.06,111.1,111.06,111.1,2
20141001|2014-06-13 13:00,13,111.12,111.28,110.84,110.84,13
20141001|2014-06-13 13:30,13,110.89,110.89,110.89,110.89,1
20141001|2014-06-13 14:00,13,110.95,110.95,110.95,110.95,1
20141001|2014-06-15 23:00,16,111.59,111.59,111.59,111.59,1
20141001|2014-06-16 01:00,16,111.64,111.64,111.64,111.64,4
20141001|2014-06-16 01:30,16,111.64,111.64,111.63,111.63,2
20141001|2014-06-16 02:00,16,111.4,111.4,111.4,111.4,1
20141001|2014-06-16 02:30,16,111.43,111.43,111.43,111.43,1
20141001|2014-06-16 08:00,16,111.07,111.07,111.05,111.05,2
20141001|2014-06-16 08:30,16,111.21,111.21,111.21,111.21,1
20141001|2014-06-16 10:00,16,111.45,111.45,111.45,111.45,1
20141001|2014-06-16 10:30,16,111.63,111.74,111.6,111.66,6
20141001|2014-06-16 11:00,16,111.58,111.58,111.58,111.58,2
20141001|2014-06-16 11:30,16,111.54,111.6,111.54,111.6,2
20141001|2014-06-16 12:00,16,111.54,111.54,111.35,111.35,7
20141001|2014-06-16 12:30,16,111.32,111.41,111.32,111.41,3
20141001|2014-06-16 13:00,16,111.51,111.58,111.51,111.58,8
20141001|2014-06-16 20:30,17,111.49,111.49,111.49,111.49,1
20141001|2014-06-16 23:00,17,111.25,111.25,111.25,111.25,1
20141001|2014-06-17 00:30,17,111.3,111.3,111.3,111.3,1
20141001|2014-06-17 03:30,17,111.1,111.1,111.1,111.1,1
20141001|2014-06-17 04:00,17,111.25,111.25,111.25,111.25,1
20141001|2014-06-17 04:30,17,111.33,111.33,111.33,111.33,2
20141001|2014-06-17 06:00,17,111.38,111.41,111.37,111.41,9
20141001|2014-06-17 07:00,17,111.51,111.51,111.51,111.51,1
20141001|2014-06-17 08:00,17,111.75,111.85,111.75,111.77,4
20141001|2014-06-17 09:30,17,111.95,112.04,111.95,112.04,2
20141001|2014-06-17 10:00,17,112.13,112.48,112.13,112.48,11
20141001|2014-06-17 10:30,17,112.44,112.44,112.17,112.18,10
20141001|2014-06-17 11:00,17,112.3,112.3,112.24,112.25,6
20141001|2014-06-17 11:30,17,112.25,112.25,112.22,112.23,3
20141001|2014-06-17 12:00,17,112.21,112.28,112.21,112.24,6
20141001|2014-06-17 12:30,17,112.08,112.3,112.08,112.3,5
20141001|2014-06-17 13:00,17,112.17,112.38,112.17,112.38,2
20141001|2014-06-17 13:30,17,112.1,112.1,112.1,112.1,1
20141001|2014-06-17 15:30,17,112.15,112.2,112.15,112.19,20
20141001|2014-06-18 02:00,18,112.46,112.46,112.46,112.46,1
20141001|2014-06-18 08:00,18,112.35,112.35,112.32,112.32,2
20141001|2014-06-18 08:30,18,112.4,112.4,112.4,112.4,1
20141001|2014-06-18 09:00,18,112.47,112.49,112.4,112.47,4
20141001|2014-06-18 09:30,18,112.31,112.61,112.27,112.49,9
20141001|2014-06-18 10:00,18,112.5,112.75,112.5,112.75,6
20141001|2014-06-18 10:30,18,112.66,112.88,112.62,112.82,7
20141001|2014-06-18 11:00,18,112.86,112.87,112.86,112.87,2
20141001|2014-06-18 12:00,18,112.88,112.88,112.88,112.88,1
20141001|2014-06-18 12:30,18,113.16,113.17,113.15,113.17,3
20141001|2014-06-18 13:00,18,112.85,112.85,112.84,112.84,2
20141001|2014-06-18 13:30,18,112.92,112.93,112.9,112.92,38
20141001|2014-06-18 15:00,18,112.93,113.01,112.93,113.01,5
20141001|2014-06-18 15:30,18,112.98,112.99,112.97,112.97,7
20141001|2014-06-18 20:00,19,112.97,112.98,112.97,112.98,5
20141001|2014-06-18 22:30,19,113.25,113.27,113.25,113.27,2
20141001|2014-06-19 02:30,19,113.33,113.33,113.33,113.33,1
20141001|2014-06-19 03:00,19,113.31,113.31,113.31,113.31,3
20141001|2014-06-19 03:30,19,113.06,113.07,113.06,113.07,3
20141001|2014-06-19 09:00,19,113.43,113.43,113.43,113.43,2
20141001|2014-06-19 10:00,19,113.63,113.75,113.63,113.75,3
20141001|2014-06-19 10:30,19,113.47,113.53,113.47,113.53,2
20141001|2014-06-19 11:00,19,113.71,113.71,113.71,113.71,1
20141001|2014-06-19 11:30,19,113.88,113.88,113.88,113.88,1
20141001|2014-06-19 12:30,19,113.97,114.33,113.97,114.27,8
20141001|2014-06-19 14:00,19,113.51,113.52,113.51,113.52,2
20141001|2014-06-19 14:30,19,113.71,113.71,113.7,113.7,7
20141001|2014-06-19 15:00,19,113.72,113.72,113.72,113.72,1
20141001|2014-06-19 22:00,20,113.69,113.69,113.69,113.69,1
20141001|2014-06-20 00:30,20,113.71,113.71,113.71,113.71,1
20141001|2014-06-20 03:00,20,113.47,113.47,113.47,113.47,1
20141001|2014-06-20 03:30,20,113.53,113.61,113.53,113.61,4
20141001|2014-06-20 04:30,20,113.62,113.62,113.62,113.62,16
20141001|2014-06-20 06:30,20,113.65,113.65,113.65,113.65,1
20141001|2014-06-20 07:00,20,113.51,113.51,113.51,113.51,1
20141001|2014-06-20 07:30,20,113.6,113.6,113.58,113.58,3
20141001|2014-06-20 09:30,20,113.77,113.77,113.77,113.77,1
20141001|2014-06-20 10:00,20,113.54,113.54,113.42,113.42,3
20141001|2014-06-20 10:30,20,113.46,113.47,113.33,113.47,89
20141001|2014-06-20 11:00,20,113.47,113.47,113.47,113.47,13
20141001|2014-06-20 13:00,20,113.57,113.57,113.57,113.57,16
20141001|2014-06-20 13:30,20,113.6,113.6,113.6,113.6,1
20141001|2014-06-20 14:00,20,113.61,113.61,113.59,113.59,2
20141001|2014-06-20 14:30,20,113.53,113.53,113.49,113.5,8
20141001|2014-06-20 15:00,20,113.54,113.54,113.54,113.54,1
20141001|2014-06-23 01:00,23,113.98,114.13,113.98,114.13,3
20141001|2014-06-23 02:00,23,114.24,114.43,114.24,114.25,4
20141001|2014-06-23 03:00,23,114.09,114.09,114.08,114.08,35
20141001|2014-06-23 04:00,23,113.85,113.85,113.72,113.75,6
20141001|2014-06-23 07:00,23,113.7,113.85,113.7,113.82,9
20141001|2014-06-23 07:30,23,113.8,113.8,113.8,113.8,12
20141001|2014-06-23 08:00,23,113.47,113.47,113.47,113.47,1
20141001|2014-06-23 08:30,23,113.12,113.13,112.95,112.95,10
20141001|2014-06-23 09:00,23,113.08,113.08,113.08,113.08,2
20141001|2014-06-23 09:30,23,113.25,113.25,113.25,113.25,18
20141001|2014-06-23 10:00,23,113.1,113.1,113.1,113.1,82
20141001|2014-06-23 14:00,23,113.08,113.08,113.08,113.08,1
20141001|2014-06-23 20:30,24,112.81,112.81,112.81,112.81,1
20141001|2014-06-24 01:30,24,112.98,112.98,112.98,112.98,2
20141001|2014-06-24 04:00,24,113.18,113.18,113.18,113.18,1
20141001|2014-06-24 07:00,24,113.31,113.31,113.31,113.31,1
20141001|2014-06-24 07:30,24,113.22,113.22,113.13,113.13,100
20141001|2014-06-24 08:00,24,113.02,113.02,113.02,113.02,2
20141001|2014-06-24 09:00,24,113.34,113.51,113.34,113.51,2
20141001|2014-06-24 09:30,24,113.42,113.42,113.41,113.41,2
20141001|2014-06-25 02:30,25,112.86,112.86,112.86,112.86,1
20141001|2014-06-25 03:30,25,112.89,112.89,112.89,112.89,1
20141001|2014-06-25 07:00,25,112.61,112.62,112.52,112.53,22
20141001|2014-06-25 07:30,25,112.51,112.52,112.48,112.48,6
20141001|2014-06-25 08:30,25,112.45,112.45,112.32,112.32,3
20141001|2014-06-25 09:30,25,112.57,112.57,112.49,112.49,2
20141001|2014-06-25 11:00,25,112.56,112.56,112.56,112.56,1
20141001|2014-06-25 12:30,25,113.04,113.07,113.04,113.07,2
20141001|2014-06-25 13:00,25,112.88,112.88,112.87,112.87,2
20141001|2014-06-25 16:00,25,113.16,113.16,113.16,113.16,1
20141001|2014-06-26 08:30,26,112.24,112.24,112.24,112.24,1
20141001|2014-06-26 09:30,26,112.24,112.24,112.24,112.24,1
20141001|2014-06-26 10:00,26,112.38,112.38,112.24,112.24,3
20141001|2014-06-26 12:30,26,112.69,112.69,112.69,112.69,1
20141001|2014-06-26 14:00,26,112.21,112.21,112.19,112.19,6
20141001|2014-06-27 00:30,27,112.13,112.13,112.13,112.13,1
20141001|2014-06-27 01:30,27,112.13,112.13,112.13,112.13,2
20141001|2014-06-27 03:00,27,112.35,112.35,112.25,112.25,4
20141001|2014-06-27 04:30,27,112.34,112.34,112.33,112.33,2
20141001|2014-06-27 07:00,27,112.43,112.46,112.43,112.45,10
20141001|2014-06-27 07:30,27,112.51,112.51,112.51,112.51,1
20141001|2014-06-27 10:00,27,112.11,112.11,112.11,112.11,2
20141001|2014-06-27 13:00,27,112.31,112.31,112.31,112.31,1
20141001|2014-06-27 13:30,27,112.3,112.3,112.3,112.3,1
20141001|2014-06-30 01:00,30,111.91,111.91,111.91,111.91,1
20141001|2014-06-30 02:00,30,111.7,111.7,111.63,111.63,2
20141001|2014-06-30 03:00,30,111.65,111.69,111.65,111.69,14
20141001|2014-06-30 07:30,30,111.49,111.49,111.49,111.49,1
20141001|2014-06-30 09:30,30,111.84,111.84,111.57,111.57,4
20141001|2014-06-30 10:00,30,111.8,111.8,111.8,111.8,1
20141001|2014-06-30 11:30,30,111.65,111.65,111.52,111.52,3
20141001|2014-06-30 12:30,30,111.81,111.81,111.81,111.81,3
20141001|2014-06-30 20:00,1,111.65,111.65,111.65,111.65,1
20141001|2014-07-01 04:00,1,111.77,111.77,111.77,111.77,1
20141001|2014-07-01 09:00,1,111.9,111.9,111.9,111.9,15
20141001|2014-07-01 09:30,1,111.71,111.71,111.71,111.71,1
20141001|2014-07-01 10:00,1,111.68,111.68,111.68,111.68,1
20141001|2014-07-01 11:00,1,111.64,111.65,111.64,111.65,2
20141001|2014-07-01 11:30,1,111.58,111.65,111.57,111.65,22
20141001|2014-07-01 22:00,2,111.73,111.73,111.73,111.73,1
20141001|2014-07-02 02:00,2,111.83,111.83,111.83,111.83,1
20141001|2014-07-02 03:00,2,111.88,111.88,111.88,111.88,1
20141001|2014-07-02 03:30,2,111.84,111.84,111.84,111.84,3
20141001|2014-07-02 04:00,2,111.54,111.54,111.33,111.33,9
20141001|2014-07-02 04:30,2,111.28,111.32,111.28,111.32,4
20141001|2014-07-02 05:00,2,111.39,111.4,111.39,111.39,3
20141001|2014-07-02 05:30,2,111.36,111.38,111.36,111.36,31
20141001|2014-07-02 07:00,2,111.25,111.36,111.25,111.36,2
20141001|2014-07-02 09:00,2,111.15,111.3,111.07,111.26,20
20141001|2014-07-02 09:30,2,111.18,111.64,111.18,111.49,6
20141001|2014-07-02 10:00,2,111.4,111.46,111.39,111.46,11
20141001|2014-07-02 10:30,2,111.1,111.1,111.01,111.01,3
20141001|2014-07-02 11:00,2,111.04,111.04,110.79,110.87,15
20141001|2014-07-02 11:30,2,110.91,110.95,110.91,110.95,21
20141001|2014-07-02 12:00,2,111.07,111.07,110.96,110.96,24
20141001|2014-07-02 12:30,2,110.89,110.89,110.89,110.89,1
20141001|2014-07-02 13:00,2,110.89,110.98,110.89,110.98,3
20141001|2014-07-02 15:00,2,110.68,110.84,110.68,110.84,21
20141001|2014-07-02 22:00,3,110.63,110.63,110.57,110.62,21
20141001|2014-07-03 01:00,3,110.68,110.69,110.68,110.69,3
20141001|2014-07-03 01:30,3,110.58,110.58,110.58,110.58,1
20141001|2014-07-03 02:30,3,110.63,110.63,110.63,110.63,3
20141001|2014-07-03 03:00,3,110.55,110.55,110.55,110.55,1
20141001|2014-07-03 03:30,3,110.66,110.71,110.66,110.71,2
20141001|2014-07-03 04:00,3,110.68,110.7,110.68,110.7,3
20141001|2014-07-03 05:30,3,110.4,110.4,110.4,110.4,1
20141001|2014-07-03 06:00,3,110.49,110.49,110.49,110.49,1
20141001|2014-07-03 07:30,3,110.61,110.71,110.61,110.71,3
20141001|2014-07-03 08:30,3,110.65,110.66,110.58,110.58,6
20141001|2014-07-03 12:00,3,110.44,110.44,110.44,110.44,1
20141001|2014-07-03 12:30,3,110.42,110.42,110.42,110.42,1
20141001|2014-07-03 13:00,3,110.44,110.5,110.44,110.5,2
20141001|2014-07-04 02:00,4,110.6,110.6,110.6,110.6,1
20141001|2014-07-04 03:00,4,110.73,110.77,110.73,110.77,2
20141001|2014-07-04 03:30,4,110.79,110.79,110.79,110.79,1
20141001|2014-07-04 04:00,4,110.77,110.77,110.77,110.77,1
20141001|2014-07-04 08:00,4,110.48,110.48,110.48,110.48,1
20141001|2014-07-04 08:30,4,110.42,110.42,110.42,110.42,1
20141001|2014-07-04 10:00,4,110.36,110.36,110.36,110.36,1
20141001|2014-07-04 10:30,4,110.32,110.33,110.32,110.33,2
20141001|2014-07-04 11:30,4,110.3,110.34,110.3,110.34,20
20141001|2014-07-07 00:00,7,110.33,110.33,110.22,110.22,20
20141001|2014-07-07 00:30,7,110.34,110.34,110.33,110.33,2
20141001|2014-07-07 08:00,7,110.37,110.37,110.37,110.37,1
20141001|2014-07-07 09:30,7,110.07,110.07,110.07,110.07,1
20141001|2014-07-07 10:00,7,110.04,110.04,110.04,110.04,3
20141001|2014-07-07 11:00,7,109.99,109.99,109.99,109.99,8
20141001|2014-07-07 11:30,7,109.95,109.95,109.94,109.94,2
20141001|2014-07-07 12:30,7,109.95,109.95,109.95,109.95,1
20141001|2014-07-07 13:00,7,109.91,109.92,109.91,109.92,2
20141001|2014-07-07 18:30,8,109.93,109.93,109.93,109.93,2
20141001|2014-07-07 19:00,8,109.67,109.67,109.67,109.67,2
20141001|2014-07-08 02:00,8,109.67,109.67,109.67,109.67,1
20141001|2014-07-08 03:30,8,109.67,109.67,109.67,109.67,2
20141001|2014-07-08 07:30,8,109.56,109.56,109.56,109.56,1
20141001|2014-07-08 08:30,8,109.6,109.6,109.54,109.54,2
20141001|2014-07-08 09:00,8,109.32,109.41,109.32,109.41,2
20141001|2014-07-08 09:30,8,109.59,109.6,109.56,109.56,3
20141001|2014-07-08 10:00,8,109.23,109.24,109.18,109.18,5
20141001|2014-07-08 10:30,8,109.16,109.16,109.13,109.13,4
20141001|2014-07-08 12:30,8,108.91,108.91,108.91,108.91,1
20141001|2014-07-08 13:00,8,108.82,108.89,108.82,108.89,17
20141001|2014-07-08 14:00,8,108.94,109.01,108.94,109.01,12
20141001|2014-07-08 14:30,8,108.98,109.02,108.98,109.02,6
20141001|2014-07-08 20:00,9,108.93,108.93,108.93,108.93,1
20141001|2014-07-09 02:00,9,108.85,108.85,108.85,108.85,1
20141001|2014-07-09 02:30,9,108.78,108.78,108.78,108.78,1
20141001|2014-07-09 03:00,9,108.68,108.68,108.68,108.68,1
20141001|2014-07-09 03:30,9,108.72,108.73,108.7,108.7,5
20141001|2014-07-09 04:00,9,108.8,108.8,108.8,108.8,2
20141001|2014-07-09 04:30,9,108.81,108.81,108.81,108.81,1
20141001|2014-07-09 05:30,9,108.73,108.73,108.7,108.7,5
20141001|2014-07-09 06:00,9,108.78,108.81,108.75,108.81,12
20141001|2014-07-09 08:00,9,108.66,108.7,108.66,108.7,5
20141001|2014-07-09 08:30,9,108.54,108.59,108.54,108.54,25
20141001|2014-07-09 09:00,9,108.48,108.5,108.39,108.5,4
20141001|2014-07-09 09:30,9,108.43,108.67,108.39,108.51,12
20141001|2014-07-09 10:00,9,108.64,108.64,108.34,108.56,48
20141001|2014-07-09 10:30,9,108.59,108.65,108.57,108.58,77
20141001|2014-07-09 11:00,9,108.45,108.45,108.45,108.45,1
20141001|2014-07-09 11:30,9,108.48,108.48,108.43,108.43,3
20141001|2014-07-09 12:00,9,108.36,108.36,108.36,108.36,1
20141001|2014-07-09 13:00,9,108.35,108.42,108.32,108.42,87
20141001|2014-07-09 14:00,9,108.47,108.47,108.47,108.47,1
20141001|2014-07-09 22:30,10,108.28,108.28,108.28,108.28,4
20141001|2014-07-09 23:00,10,108.18,108.18,108.18,108.18,1
20141001|2014-07-10 00:00,10,108.25,108.25,108.25,108.25,2
20141001|2014-07-10 01:00,10,108.26,108.26,108.26,108.26,1
20141001|2014-07-10 03:00,10,107.99,107.99,107.97,107.97,20
20141001|2014-07-10 03:30,10,108.12,108.12,108.11,108.11,3
20141001|2014-07-10 04:00,10,108.11,108.39,108.11,108.39,6
20141001|2014-07-10 06:00,10,108.24,108.24,108.24,108.24,1
20141001|2014-07-10 06:30,10,108.34,108.34,108.34,108.34,2
20141001|2014-07-10 08:00,10,108.24,108.29,108.22,108.22,22
20141001|2014-07-10 08:30,10,108.25,108.36,108.24,108.36,3
20141001|2014-07-10 09:00,10,108.35,108.35,108.35,108.35,1
20141001|2014-07-10 09:30,10,108.33,108.39,108.33,108.33,16
20141001|2014-07-10 10:00,10,108.44,108.44,108.3,108.3,3
20141001|2014-07-10 10:30,10,108.27,108.52,108.27,108.52,6
20141001|2014-07-10 11:00,10,108.47,108.5,108.43,108.47,50
20141001|2014-07-10 11:30,10,108.49,108.5,108.49,108.49,4
20141001|2014-07-10 12:00,10,108.6,108.75,108.6,108.75,3
20141001|2014-07-10 12:30,10,108.82,108.89,108.82,108.89,6
20141001|2014-07-10 13:00,10,108.93,109.18,108.93,109.11,79
20141001|2014-07-10 14:00,10,109.1,109.1,109.1,109.1,1
20141001|2014-07-10 14:30,10,109.07,109.07,109.07,109.07,1
20141001|2014-07-11 02:00,11,108.64,108.64,108.64,108.64,1
20141001|2014-07-11 03:00,11,108.64,108.64,108.64,108.64,1
20141001|2014-07-11 05:00,11,108.79,108.79,108.72,108.72,2
20141001|2014-07-11 06:00,11,108.64,108.64,108.64,108.64,1
20141001|2014-07-11 08:00,11,108.48,108.5,108.31,108.31,3
20141001|2014-07-11 08:30,11,108.3,108.3,108.28,108.28,2
20141001|2014-07-11 09:30,11,108.28,108.31,108.2,108.2,38
20141001|2014-07-11 10:00,11,108.14,108.14,107.82,107.83,17
20141001|2014-07-11 10:30,11,107.88,108,107.88,108,4
20141001|2014-07-11 11:00,11,107.99,107.99,107.88,107.92,5
20141001|2014-07-11 12:00,11,108,108.01,107.46,107.46,62
20141001|2014-07-11 12:30,11,107.53,107.78,107.53,107.67,8
20141001|2014-07-11 13:00,11,107.58,107.58,107.35,107.41,24
20141001|2014-07-11 13:30,11,107.53,107.56,107.5,107.5,6
20141001|2014-07-11 14:00,11,107.38,107.38,107.37,107.37,5
20141001|2014-07-13 20:00,14,107.69,107.69,107.69,107.69,1
20141001|2014-07-14 03:00,14,107.58,107.58,107.58,107.58,1
20141001|2014-07-14 03:30,14,107.86,107.92,107.86,107.92,5
20141001|2014-07-14 05:00,14,107.86,107.86,107.86,107.86,5
20141001|2014-07-14 06:30,14,108.13,108.13,108.13,108.13,1
20141001|2014-07-14 07:00,14,108.37,108.37,108.37,108.37,1
20141001|2014-07-14 08:00,14,107.9,107.9,107.9,107.9,1
20141001|2014-07-14 08:30,14,107.92,107.94,107.92,107.94,2
20141001|2014-07-14 09:00,14,108.08,108.2,107.84,107.84,6
20141001|2014-07-14 09:30,14,107.68,107.81,107.67,107.76,8
20141001|2014-07-14 10:00,14,107.68,107.82,107.68,107.76,16
20141001|2014-07-14 10:30,14,107.86,107.98,107.86,107.92,22
20141001|2014-07-14 11:00,14,107.84,107.89,107.8,107.88,9
20141001|2014-07-14 11:30,14,107.78,107.79,107.66,107.7,9
20141001|2014-07-14 12:00,14,107.68,107.77,107.68,107.77,3
20141001|2014-07-14 12:30,14,107.76,107.76,107.62,107.62,9
20141001|2014-07-14 13:00,14,107.65,108.37,107.61,108.37,29
20141001|2014-07-14 13:30,14,108.33,108.33,108.19,108.19,4
20141001|2014-07-14 14:00,14,108.16,108.16,108.16,108.16,2
20141001|2014-07-14 14:30,14,108.16,108.16,108.16,108.16,1
20141001|2014-07-14 22:00,15,108.12,108.12,108.12,108.12,1
20141001|2014-07-15 01:00,15,107.87,107.99,107.87,107.99,4
20141001|2014-07-15 03:30,15,107.86,107.89,107.86,107.89,2
20141001|2014-07-15 04:30,15,107.7,107.72,107.7,107.72,2
20141001|2014-07-15 05:30,15,107.5,107.5,107.5,107.5,2
20141001|2014-07-15 06:00,15,107.53,107.53,107.53,107.53,1
20141001|2014-07-15 07:30,15,107.34,107.34,107.04,107.04,20
20141001|2014-07-15 08:00,15,107.04,107.04,106.84,106.87,25
20141001|2014-07-15 08:30,15,106.96,107.12,106.73,106.75,35
20141001|2014-07-15 09:00,15,106.72,106.8,106.59,106.67,39
20141001|2014-07-15 09:30,15,106.63,106.91,106.43,106.61,71
20141001|2014-07-15 10:00,15,106.53,106.65,106.28,106.49,83
20141001|2014-07-15 10:30,15,106.44,106.55,106.44,106.55,36
20141001|2014-07-15 11:00,15,106.61,106.83,106.61,106.67,104
20141001|2014-07-15 11:30,15,106.75,106.75,106.64,106.73,40
20141001|2014-07-15 12:00,15,106.75,107.2,106.74,107,78
20141001|2014-07-15 12:30,15,106.97,107.01,106.9,106.9,45
20141001|2014-07-15 13:00,15,106.88,107.4,106.73,107.3,71
20141001|2014-07-15 13:30,15,106.9,107,106.9,106.93,16
20141001|2014-07-15 14:00,15,106.9,107.05,106.9,106.93,25
20141001|2014-07-15 15:00,15,107.13,107.13,107.13,107.13,1
20141001|2014-07-15 21:00,16,107.32,107.32,107.32,107.32,1
20141001|2014-07-15 21:30,16,107.34,107.34,107.34,107.34,1
20141001|2014-07-15 22:00,16,107.47,107.47,107.47,107.47,1
20141001|2014-07-16 00:00,16,107.45,107.45,107.45,107.45,2
20141001|2014-07-16 01:30,16,107.55,107.61,107.55,107.61,2
20141001|2014-07-16 02:00,16,107.63,107.63,107.63,107.63,1
20141001|2014-07-16 02:30,16,107.76,107.76,107.73,107.73,2
20141001|2014-07-16 03:00,16,107.77,107.83,107.77,107.83,8
20141001|2014-07-16 03:30,16,107.81,107.82,107.81,107.82,8
20141001|2014-07-16 04:00,16,107.69,107.72,107.69,107.69,4
20141001|2014-07-16 04:30,16,107.6,107.6,107.53,107.53,9
20141001|2014-07-16 05:00,16,107.51,107.61,107.51,107.61,6
20141001|2014-07-16 05:30,16,107.56,107.65,107.56,107.61,8
20141001|2014-07-16 06:00,16,107.69,107.91,107.69,107.75,18
20141001|2014-07-16 06:30,16,107.72,107.94,107.72,107.79,17
20141001|2014-07-16 07:00,16,107.85,107.85,107.82,107.82,10
20141001|2014-07-16 07:30,16,107.84,107.84,107.84,107.84,1
20141001|2014-07-16 08:00,16,107.56,107.57,107.3,107.32,36
20141001|2014-07-16 08:30,16,107.3,107.59,107.3,107.59,102
20141001|2014-07-16 09:00,16,107.58,107.63,107.47,107.49,61
20141001|2014-07-16 09:30,16,107.53,107.8,107.53,107.77,87
20141001|2014-07-16 10:00,16,107.79,108.16,107.79,107.88,140
20141001|2014-07-16 10:30,16,107.84,107.84,107.57,107.66,74
20141001|2014-07-16 11:00,16,107.69,107.83,107.59,107.7,92
20141001|2014-07-16 11:30,16,107.7,107.77,107.65,107.77,53
20141001|2014-07-16 12:00,16,107.77,107.77,107.6,107.63,36
20141001|2014-07-16 12:30,16,107.62,107.67,107.53,107.67,68
20141001|2014-07-16 13:00,16,107.62,107.67,107.4,107.4,158
20141001|2014-07-16 13:30,16,107.4,107.49,107.39,107.39,12
20141001|2014-07-16 14:00,16,107.38,107.41,107.37,107.41,6
20141001|2014-07-16 14:30,16,107.32,107.32,107.32,107.32,1
20141001|2014-07-16 15:00,16,107.43,107.43,107.43,107.43,1
20141001|2014-07-16 16:00,16,107.44,107.44,107.44,107.44,1
20141001|2014-07-16 22:00,17,107.45,107.45,107.45,107.45,1
20141001|2014-07-17 02:00,17,107.1,107.3,107.07,107.3,7
20141001|2014-07-17 02:30,17,107.44,107.83,107.44,107.83,21
20141001|2014-07-17 03:00,17,107.75,107.75,107.75,107.75,3
20141001|2014-07-17 03:30,17,107.67,107.74,107.67,107.74,7
20141001|2014-07-17 05:00,17,107.85,107.98,107.84,107.87,32
20141001|2014-07-17 05:30,17,107.9,107.98,107.9,107.97,27
20141001|2014-07-17 06:00,17,107.98,107.98,107.98,107.98,1
20141001|2014-07-17 06:30,17,107.98,107.98,107.98,107.98,1
20141001|2014-07-17 07:00,17,107.93,108.1,107.92,108.06,73
20141001|2014-07-17 07:30,17,108.04,108.25,108.04,108.24,13
20141001|2014-07-17 08:00,17,108.19,108.21,107.96,107.96,47
20141001|2014-07-17 08:30,17,107.95,107.95,107.63,107.79,75
20141001|2014-07-17 09:00,17,107.79,107.79,107.41,107.44,94
20141001|2014-07-17 09:30,17,107.46,107.6,107.31,107.36,125
20141001|2014-07-17 10:00,17,107.37,107.88,107.25,107.74,598
20141001|2014-07-17 10:30,17,107.76,107.84,107.58,107.74,445
20141001|2014-07-17 11:00,17,107.76,108.02,107.63,107.63,259
20141001|2014-07-17 11:30,17,107.62,107.79,107.6,107.75,122
20141001|2014-07-17 12:00,17,107.78,107.9,107.78,107.85,92
20141001|2014-07-17 12:30,17,107.85,108.07,107.84,108.05,95
20141001|2014-07-17 13:00,17,108.06,108.15,107.85,107.98,169
20141001|2014-07-17 13:30,17,107.99,107.99,107.97,107.98,59
20141001|2014-07-17 14:00,17,107.92,107.92,107.92,107.92,75
20141001|2014-07-17 14:30,17,107.93,107.93,107.9,107.9,35
20141001|2014-07-17 15:30,17,108.3,108.54,108.3,108.54,7
20141001|2014-07-17 16:00,17,108.42,108.51,108.42,108.51,10
20141001|2014-07-17 20:00,18,108.38,108.38,108.38,108.38,3
20141001|2014-07-17 21:30,18,108.51,108.51,108.51,108.51,1
20141001|2014-07-17 22:00,18,108.43,108.43,108.43,108.43,1
20141001|2014-07-17 22:30,18,108.34,108.34,108.27,108.27,3
20141001|2014-07-17 23:30,18,108.18,108.18,108.18,108.18,1
20141001|2014-07-18 00:30,18,108.37,108.37,108.37,108.37,1
20141001|2014-07-18 01:00,18,108.22,108.22,108.22,108.22,1
20141001|2014-07-18 01:30,18,108.45,108.51,108.45,108.51,3
20141001|2014-07-18 02:00,18,108.36,108.38,108.3,108.38,8
20141001|2014-07-18 03:00,18,108.45,108.45,108.45,108.45,18
20141001|2014-07-18 03:30,18,108.41,108.43,108.41,108.43,5
20141001|2014-07-18 04:00,18,108.33,108.33,108.26,108.26,2
20141001|2014-07-18 04:30,18,108.3,108.3,108.3,108.3,5
20141001|2014-07-18 05:30,18,108.37,108.37,108.37,108.37,1
20141001|2014-07-18 07:00,18,108.01,108.01,108.01,108.01,2
20141001|2014-07-18 07:30,18,107.91,108.01,107.91,108.01,53
20141001|2014-07-18 08:00,18,108.12,108.27,108.07,108.17,169
20141001|2014-07-18 08:30,18,108.13,108.13,107.91,107.91,25
20141001|2014-07-18 09:00,18,107.89,108.18,107.8,108.04,107
20141001|2014-07-18 09:30,18,108.04,108.12,107.97,108.12,29
20141001|2014-07-18 10:00,18,108.04,108.16,107.98,108.13,50
20141001|2014-07-18 10:30,18,108.13,108.13,107.73,107.74,100
20141001|2014-07-18 11:00,18,107.77,107.91,107.74,107.74,68
20141001|2014-07-18 11:30,18,107.75,107.88,107.73,107.73,27
20141001|2014-07-18 12:00,18,107.71,107.71,107.54,107.6,34
20141001|2014-07-18 12:30,18,107.66,107.67,107.58,107.67,33
20141001|2014-07-18 13:00,18,107.53,107.62,107.38,107.53,127
20141001|2014-07-18 13:30,18,107.49,107.49,107.33,107.33,30
20141001|2014-07-18 14:30,18,107.29,107.29,107.29,107.29,1
20141001|2014-07-20 21:30,21,107.42,107.42,107.42,107.42,3
20141001|2014-07-20 23:30,21,107.55,107.59,107.55,107.59,4
20141001|2014-07-21 02:00,21,107.16,107.21,107.15,107.21,6
20141001|2014-07-21 03:30,21,107.32,107.8,107.32,107.72,23
20141001|2014-07-21 04:30,21,107.47,107.47,107.4,107.4,5
20141001|2014-07-21 05:00,21,107.39,107.39,107.39,107.39,2
20141001|2014-07-21 06:00,21,107.23,107.23,107.23,107.23,3
20141001|2014-07-21 07:00,21,107.36,107.42,107.34,107.34,7
20141001|2014-07-21 07:30,21,107.41,107.41,107.35,107.35,4
20141001|2014-07-21 08:00,21,107.4,107.51,107.38,107.48,51
20141001|2014-07-21 08:30,21,107.5,107.64,107.45,107.64,72
20141001|2014-07-21 09:00,21,107.63,107.77,107.63,107.65,94
20141001|2014-07-21 09:30,21,107.67,107.68,107.53,107.66,70
20141001|2014-07-21 10:00,21,107.69,107.82,107.5,107.54,81
20141001|2014-07-21 10:30,21,107.57,107.62,107.43,107.53,89
20141001|2014-07-21 11:00,21,107.52,107.61,107.47,107.49,37
20141001|2014-07-21 11:30,21,107.47,107.5,107.38,107.39,36
20141001|2014-07-21 12:00,21,107.38,107.47,107.38,107.46,13
20141001|2014-07-21 12:30,21,107.47,107.68,107.45,107.65,97
20141001|2014-07-21 13:00,21,107.67,108.05,107.64,107.98,114
20141001|2014-07-21 13:30,21,108.08,108.08,108.04,108.04,8
20141001|2014-07-21 14:00,21,108.04,108.05,108.04,108.05,5
20141001|2014-07-21 14:30,21,108.14,108.14,108.09,108.09,2
20141001|2014-07-21 15:00,21,108.09,108.09,108.08,108.08,3
20141001|2014-07-21 15:30,21,108.17,108.19,108.17,108.19,5
20141001|2014-07-21 22:00,22,108.12,108.13,108.11,108.13,3
20141001|2014-07-21 22:30,22,108.34,108.34,108.34,108.34,3
20141001|2014-07-21 23:30,22,108.35,108.35,108.35,108.35,1
20141001|2014-07-22 00:30,22,108.26,108.26,108.26,108.26,1
20141001|2014-07-22 01:00,22,108.11,108.11,108.11,108.11,1
20141001|2014-07-22 02:00,22,108.18,108.42,108.18,108.42,2
20141001|2014-07-22 02:30,22,108.31,108.43,108.31,108.43,7
20141001|2014-07-22 03:00,22,108.35,108.39,108.27,108.31,11
20141001|2014-07-22 03:30,22,108.34,108.34,108.34,108.34,5
20141001|2014-07-22 04:00,22,108.55,108.58,108.55,108.57,3
20141001|2014-07-22 04:30,22,108.52,108.56,108.52,108.55,7
20141001|2014-07-22 05:00,22,108.64,108.64,108.64,108.64,1
20141001|2014-07-22 05:30,22,108.6,108.7,108.6,108.7,10
20141001|2014-07-22 06:00,22,108.55,108.56,108.55,108.56,4
20141001|2014-07-22 06:30,22,108.62,108.62,108.62,108.62,2
20141001|2014-07-22 07:00,22,108.51,108.51,108.51,108.51,1
20141001|2014-07-22 07:30,22,108.43,108.43,108.37,108.4,17
20141001|2014-07-22 08:00,22,108.37,108.43,108.28,108.43,54
20141001|2014-07-22 08:30,22,108.24,108.34,108.11,108.22,54
20141001|2014-07-22 09:00,22,108.22,108.24,108.1,108.23,72
20141001|2014-07-22 09:30,22,108.24,108.24,107.92,107.93,70
20141001|2014-07-22 10:00,22,107.87,108.06,107.82,107.9,146
20141001|2014-07-22 10:30,22,107.88,108.11,107.84,107.98,89
20141001|2014-07-22 11:00,22,107.98,108.06,107.92,107.98,40
20141001|2014-07-22 11:30,22,107.99,108.03,107.97,107.97,37
20141001|2014-07-22 12:00,22,107.89,107.91,107.81,107.89,15
20141001|2014-07-22 12:30,22,107.89,107.91,107.84,107.91,9
20141001|2014-07-22 13:00,22,107.87,107.88,107.51,107.57,85
20141001|2014-07-22 13:30,22,107.55,107.55,107.55,107.55,3
20141001|2014-07-22 14:30,22,107.66,107.66,107.61,107.61,10
20141001|2014-07-22 15:00,22,107.57,107.57,107.54,107.54,7
20141001|2014-07-22 15:30,22,107.44,107.44,107.34,107.34,8
20141001|2014-07-22 19:30,23,107.5,107.6,107.5,107.59,10
20141001|2014-07-22 21:00,23,107.53,107.53,107.53,107.53,15
20141001|2014-07-22 22:30,23,107.58,107.58,107.58,107.58,1
20141001|2014-07-22 23:30,23,107.46,107.46,107.42,107.42,2
20141001|2014-07-23 00:00,23,107.45,107.45,107.45,107.45,2
20141001|2014-07-23 01:30,23,107.53,107.53,107.53,107.53,3
20141001|2014-07-23 02:00,23,107.36,107.47,107.35,107.47,11
20141001|2014-07-23 02:30,23,107.48,107.48,107.48,107.48,1
20141001|2014-07-23 03:00,23,107.53,107.53,107.47,107.47,8
20141001|2014-07-23 03:30,23,107.51,107.61,107.51,107.61,7
20141001|2014-07-23 06:00,23,107.98,108.04,107.98,108.04,5
20141001|2014-07-23 06:30,23,107.91,107.91,107.91,107.91,1
20141001|2014-07-23 07:00,23,107.78,107.78,107.78,107.78,1
20141001|2014-07-23 07:30,23,107.91,107.91,107.88,107.9,3
20141001|2014-07-23 08:00,23,108.01,108.19,107.99,108.14,68
20141001|2014-07-23 08:30,23,108.13,108.13,108.05,108.08,48
20141001|2014-07-23 09:00,23,108.06,108.08,107.81,107.85,75
20141001|2014-07-23 09:30,23,107.88,108.05,107.82,107.99,138
20141001|2014-07-23 10:00,23,107.99,108.2,107.9,108.15,145
20141001|2014-07-23 10:30,23,108.16,108.18,107.89,107.98,164
20141001|2014-07-23 11:00,23,108.01,108.01,107.57,107.67,166
20141001|2014-07-23 11:30,23,107.63,107.72,107.63,107.68,72
20141001|2014-07-23 12:00,23,107.67,107.91,107.67,107.91,47
20141001|2014-07-23 12:30,23,107.93,108.12,107.93,108.05,75
20141001|2014-07-23 13:00,23,108.07,108.3,108.06,108.3,101
20141001|2014-07-23 13:30,23,108.24,108.24,108.22,108.22,7
20141001|2014-07-23 14:00,23,108.36,108.36,108.36,108.36,1
20141001|2014-07-23 21:00,24,108.27,108.27,108.27,108.27,1
20141001|2014-07-24 01:00,24,108.21,108.21,108.21,108.21,4
20141001|2014-07-24 01:30,24,108.23,108.23,108.23,108.23,4
20141001|2014-07-24 02:00,24,108,108,108,108,1
20141001|2014-07-24 03:00,24,108.06,108.11,108.06,108.1,16
20141001|2014-07-24 04:00,24,107.97,107.98,107.91,107.95,37
20141001|2014-07-24 04:30,24,107.99,108.1,107.99,108.01,13
20141001|2014-07-24 05:00,24,107.96,107.96,107.96,107.96,1
20141001|2014-07-24 06:00,24,108.02,108.05,107.97,107.97,12
20141001|2014-07-24 06:30,24,108.09,108.09,108.09,108.09,1
20141001|2014-07-24 07:00,24,108.13,108.13,108.11,108.12,32
20141001|2014-07-24 07:30,24,108.04,108.16,108.04,108.14,8
20141001|2014-07-24 08:00,24,108.1,108.1,107.94,108.03,64
20141001|2014-07-24 08:30,24,108.04,108.09,107.96,107.96,32
20141001|2014-07-24 09:00,24,107.97,108.05,107.54,107.57,151
20141001|2014-07-24 09:30,24,107.58,107.69,107.51,107.63,201
20141001|2014-07-24 10:00,24,107.66,107.75,107.53,107.65,180
20141001|2014-07-24 10:30,24,107.71,107.9,107.4,107.49,135
20141001|2014-07-24 11:00,24,107.45,107.59,107.4,107.55,119
20141001|2014-07-24 11:30,24,107.53,107.53,107.45,107.49,41
20141001|2014-07-24 12:00,24,107.45,107.45,107.22,107.22,82
20141001|2014-07-24 12:30,24,107.23,107.43,107.2,107.43,62
20141001|2014-07-24 13:00,24,107.4,107.57,107.37,107.47,53
20141001|2014-07-24 13:30,24,107.44,107.52,107.44,107.52,15
20141001|2014-07-24 14:30,24,107.5,107.58,107.5,107.58,4
20141001|2014-07-24 15:00,24,107.56,107.56,107.56,107.56,2
20141001|2014-07-24 15:30,24,107.55,107.58,107.55,107.58,2
20141001|2014-07-24 20:30,25,107.62,107.62,107.62,107.62,1
20141001|2014-07-24 21:30,25,107.46,107.46,107.37,107.37,3
20141001|2014-07-24 22:00,25,107.39,107.46,107.38,107.44,5
20141001|2014-07-25 01:30,25,107.69,107.69,107.69,107.69,3
20141001|2014-07-25 02:00,25,107.64,107.64,107.64,107.64,1
20141001|2014-07-25 02:30,25,107.51,107.51,107.51,107.51,1
20141001|2014-07-25 03:00,25,107.53,107.7,107.53,107.7,21
20141001|2014-07-25 03:30,25,107.68,107.68,107.68,107.68,3
20141001|2014-07-25 04:00,25,107.61,107.62,107.55,107.55,57
20141001|2014-07-25 04:30,25,107.58,107.6,107.55,107.6,9
20141001|2014-07-25 05:00,25,107.6,107.68,107.56,107.56,27
20141001|2014-07-25 05:30,25,107.56,107.57,107.54,107.54,14
20141001|2014-07-25 06:00,25,107.49,107.49,107.49,107.49,1
20141001|2014-07-25 06:30,25,107.58,107.58,107.58,107.58,7
20141001|2014-07-25 07:00,25,107.61,107.62,107.48,107.56,25
20141001|2014-07-25 07:30,25,107.65,107.81,107.65,107.81,48
20141001|2014-07-25 08:00,25,107.83,107.85,107.35,107.44,156
20141001|2014-07-25 08:30,25,107.46,107.5,107.2,107.32,132
20141001|2014-07-25 09:00,25,107.34,107.44,107.26,107.31,150
20141001|2014-07-25 09:30,25,107.31,108.19,107.3,107.91,276
20141001|2014-07-25 10:00,25,107.91,108.54,107.91,108.22,443
20141001|2014-07-25 10:30,25,108.21,108.29,108.14,108.16,114
20141001|2014-07-25 11:00,25,108.14,108.39,108.06,108.38,77
20141001|2014-07-25 11:30,25,108.37,108.38,108.17,108.18,80
20141001|2014-07-25 12:00,25,108.22,108.24,108.04,108.24,37
20141001|2014-07-25 12:30,25,108.26,108.5,108.23,108.39,143
20141001|2014-07-25 13:00,25,108.4,108.63,108.31,108.63,50
20141001|2014-07-25 13:30,25,108.7,108.71,108.58,108.58,29
20141001|2014-07-25 14:00,25,108.61,108.69,108.57,108.58,77
20141001|2014-07-25 14:30,25,108.58,108.61,108.58,108.61,7
20141001|2014-07-25 15:00,25,108.52,108.58,108.48,108.55,14
20141001|2014-07-27 20:30,28,108.39,108.39,108.39,108.39,2
20141001|2014-07-27 21:00,28,108.24,108.24,108.24,108.24,1
20141001|2014-07-27 21:30,28,108.23,108.23,108.23,108.23,1
20141001|2014-07-27 23:30,28,108.2,108.2,108.2,108.2,1
20141001|2014-07-28 00:00,28,108.24,108.24,108.24,108.24,1
20141001|2014-07-28 01:30,28,108.4,108.4,108.4,108.4,5
20141001|2014-07-28 02:30,28,108.24,108.24,108.24,108.24,5
20141001|2014-07-28 03:00,28,108.31,108.31,108.06,108.14,10
20141001|2014-07-28 03:30,28,108.03,108.11,107.97,108.11,11
20141001|2014-07-28 04:00,28,107.96,107.96,107.96,107.96,2
20141001|2014-07-28 04:30,28,107.79,107.93,107.79,107.8,7
20141001|2014-07-28 05:30,28,107.81,107.81,107.81,107.81,1
20141001|2014-07-28 06:00,28,107.84,107.84,107.84,107.84,1
20141001|2014-07-28 07:00,28,107.83,107.83,107.81,107.81,2
20141001|2014-07-28 07:30,28,107.85,107.87,107.81,107.81,13
20141001|2014-07-28 08:00,28,107.79,107.79,107.62,107.62,48
20141001|2014-07-28 08:30,28,107.6,107.74,107.5,107.65,103
20141001|2014-07-28 09:00,28,107.62,107.62,107.39,107.54,106
20141001|2014-07-28 09:30,28,107.49,107.52,107.36,107.47,95
20141001|2014-07-28 10:00,28,107.41,107.78,107.39,107.7,108
20141001|2014-07-28 10:30,28,107.67,107.93,107.63,107.79,123
20141001|2014-07-28 11:00,28,107.79,108.07,107.79,108.06,164
20141001|2014-07-28 11:30,28,108.06,108.06,107.86,107.93,31
20141001|2014-07-28 12:00,28,107.93,107.98,107.91,107.94,22
20141001|2014-07-28 12:30,28,107.98,108.23,107.98,108.2,67
20141001|2014-07-28 13:00,28,108.23,108.23,107.86,107.91,37
20141001|2014-07-28 13:30,28,107.85,107.85,107.84,107.84,4
20141001|2014-07-28 14:00,28,107.85,107.86,107.81,107.83,7
20141001|2014-07-28 14:30,28,107.84,107.84,107.82,107.82,5
20141001|2014-07-28 20:00,29,107.88,107.88,107.86,107.86,9
20141001|2014-07-28 23:00,29,107.69,107.69,107.69,107.69,3
20141001|2014-07-29 00:30,29,107.75,107.75,107.75,107.75,3
20141001|2014-07-29 02:30,29,108.1,108.2,108.1,108.14,4
20141001|2014-07-29 03:30,29,108.16,108.28,107.97,108.28,76
20141001|2014-07-29 04:00,29,108.27,108.27,108.15,108.2,7
20141001|2014-07-29 04:30,29,108.11,108.15,108.11,108.15,2
20141001|2014-07-29 05:30,29,107.98,107.98,107.95,107.95,5
20141001|2014-07-29 06:00,29,107.92,107.92,107.9,107.9,2
20141001|2014-07-29 06:30,29,107.99,107.99,107.79,107.79,10
20141001|2014-07-29 07:00,29,107.84,108.03,107.84,107.99,11
20141001|2014-07-29 07:30,29,108.03,108.1,107.84,107.96,63
20141001|2014-07-29 08:00,29,107.96,107.96,107.69,107.74,162
20141001|2014-07-29 08:30,29,107.68,107.86,107.62,107.8,64
20141001|2014-07-29 09:00,29,107.81,107.83,107.5,107.83,155
20141001|2014-07-29 09:30,29,107.87,108.18,107.86,108.15,159
20141001|2014-07-29 10:00,29,108.13,108.16,107.84,107.84,85
20141001|2014-07-29 10:30,29,107.86,107.87,107.65,107.7,142
20141001|2014-07-29 11:00,29,107.75,107.77,107.65,107.71,39
20141001|2014-07-29 11:30,29,107.75,107.75,107.54,107.6,59
20141001|2014-07-29 12:00,29,107.59,107.71,107.58,107.68,52
20141001|2014-07-29 12:30,29,107.68,107.8,107.65,107.75,36
20141001|2014-07-29 13:00,29,107.8,108.09,107.79,108.02,130
20141001|2014-07-29 13:30,29,108.01,108.02,108.01,108.02,2
20141001|2014-07-29 14:00,29,107.84,107.94,107.84,107.94,8
20141001|2014-07-29 14:30,29,107.92,107.92,107.86,107.9,5
20141001|2014-07-29 15:30,29,107.86,107.87,107.84,107.84,3
20141001|2014-07-29 19:30,30,107.79,107.79,107.79,107.79,1
20141001|2014-07-29 20:00,30,107.74,107.74,107.74,107.74,1
20141001|2014-07-29 22:00,30,107.82,107.82,107.82,107.82,1
20141001|2014-07-30 01:00,30,107.86,107.86,107.83,107.83,2
20141001|2014-07-30 02:00,30,107.96,107.96,107.9,107.9,5
20141001|2014-07-30 02:30,30,108.11,108.12,108.11,108.12,3
20141001|2014-07-30 03:00,30,108.1,108.12,107.94,108.02,31
20141001|2014-07-30 03:30,30,107.99,108.08,107.94,108.03,10
20141001|2014-07-30 04:00,30,108.03,108.03,107.88,107.88,3
20141001|2014-07-30 04:30,30,107.78,107.8,107.78,107.8,12
20141001|2014-07-30 05:00,30,107.77,107.83,107.77,107.83,4
20141001|2014-07-30 05:30,30,107.93,107.93,107.93,107.93,1
20141001|2014-07-30 07:30,30,108.03,108.08,107.95,108.06,30
20141001|2014-07-30 08:00,30,108.08,108.13,107.99,108.04,61
20141001|2014-07-30 08:30,30,108.02,108.16,107.97,108.01,75
20141001|2014-07-30 09:00,30,107.98,108.11,107.69,108.08,144
20141001|2014-07-30 09:30,30,108.13,108.2,107.79,107.88,312
20141001|2014-07-30 10:00,30,107.88,107.93,107.61,107.7,327
20141001|2014-07-30 10:30,30,107.7,107.86,107.42,107.66,253
20141001|2014-07-30 11:00,30,107.69,107.69,107.34,107.48,173
20141001|2014-07-30 11:30,30,107.5,107.55,107.4,107.4,110
20141001|2014-07-30 12:00,30,107.37,107.46,106.91,107.06,296
20141001|2014-07-30 12:30,30,107.06,107.25,106.77,106.81,202
20141001|2014-07-30 13:00,30,106.95,107.16,106.93,106.98,124
20141001|2014-07-30 13:30,30,106.97,106.97,106.64,106.66,49
20141001|2014-07-30 14:00,30,106.74,106.74,106.5,106.5,24
20141001|2014-07-30 14:30,30,106.5,106.5,106.35,106.48,17
20141001|2014-07-30 15:00,30,106.63,106.64,106.58,106.58,9
20141001|2014-07-30 19:00,31,106.44,106.44,106.44,106.44,2
20141001|2014-07-30 20:00,31,106.47,106.47,106.47,106.47,1
20141001|2014-07-30 20:30,31,106.6,106.6,106.6,106.6,1
20141001|2014-07-30 23:00,31,106.74,106.74,106.74,106.74,2
20141001|2014-07-31 01:00,31,106.79,106.82,106.79,106.82,2
20141001|2014-07-31 01:30,31,106.75,106.75,106.7,106.7,7
20141001|2014-07-31 02:00,31,106.66,106.66,106.19,106.19,29
20141001|2014-07-31 02:30,31,106.19,106.6,106.16,106.59,28
20141001|2014-07-31 03:00,31,106.44,106.5,106.3,106.34,14
20141001|2014-07-31 03:30,31,106.39,106.39,106.3,106.37,10
20141001|2014-07-31 04:00,31,106.31,106.33,106.03,106.3,34
20141001|2014-07-31 04:30,31,106.31,106.36,106.25,106.36,6
20141001|2014-07-31 05:00,31,106.33,106.36,106.32,106.35,9
20141001|2014-07-31 05:30,31,106.41,106.62,106.41,106.62,22
20141001|2014-07-31 06:00,31,106.63,106.82,106.62,106.82,52
20141001|2014-07-31 06:30,31,106.84,106.88,106.81,106.81,31
20141001|2014-07-31 07:00,31,106.82,106.85,106.81,106.83,15
20141001|2014-07-31 07:30,31,106.76,106.83,106.64,106.83,38
20141001|2014-07-31 08:00,31,106.88,107.03,106.69,106.78,108
20141001|2014-07-31 08:30,31,106.77,106.82,106.53,106.64,80
20141001|2014-07-31 09:00,31,106.62,106.96,106.55,106.87,124
20141001|2014-07-31 09:30,31,106.88,106.91,106.64,106.84,102
20141001|2014-07-31 10:00,31,106.82,106.87,106.45,106.58,171
20141001|2014-07-31 10:30,31,106.58,106.59,106.19,106.2,122
20141001|2014-07-31 11:00,31,106.18,106.35,105.92,106.11,281
20141001|2014-07-31 11:30,31,106.14,106.23,106.01,106.14,115
20141001|2014-07-31 12:00,31,106.16,106.2,105.98,106.05,109
20141001|2014-07-31 12:30,31,106.06,106.29,106.05,106.24,77
20141001|2014-07-31 13:00,31,106.29,106.81,106.29,106.63,315
20141001|2014-07-31 13:30,31,106.61,106.61,106.34,106.34,44
20141001|2014-07-31 14:00,31,106.38,106.38,106.22,106.31,19
20141001|2014-07-31 14:30,31,106.37,106.4,106.33,106.33,8
20141001|2014-07-31 15:00,31,106.3,106.4,106.3,106.4,2
20141001|2014-07-31 15:30,31,106.37,106.37,106.05,106.05,23
20141001|2014-07-31 16:00,31,106.02,106.02,106.02,106.02,2
20141001|2014-07-31 20:00,1,106.32,106.32,106.32,106.32,1
20141001|2014-07-31 20:30,1,106.34,106.34,106.34,106.34,1
20141001|2014-07-31 21:00,1,106.41,106.41,106.41,106.41,2
20141001|2014-07-31 22:00,1,106.39,106.5,106.39,106.5,3
20141001|2014-07-31 23:30,1,106.55,106.55,106.55,106.55,1
20141001|2014-08-01 01:00,1,106.47,106.47,106.47,106.47,3
20141001|2014-08-01 01:30,1,106.6,106.6,106.6,106.6,6
20141001|2014-08-01 02:30,1,106.42,106.46,106.42,106.44,10
20141001|2014-08-01 03:00,1,106.59,106.59,106.47,106.54,14
20141001|2014-08-01 03:30,1,106.57,106.57,106.24,106.38,23
20141001|2014-08-01 04:00,1,106.36,106.42,106.35,106.38,8
20141001|2014-08-01 04:30,1,106.38,106.38,106.18,106.23,13
20141001|2014-08-01 05:00,1,106.1,106.1,105.8,106.08,24
20141001|2014-08-01 05:30,1,106.1,106.12,106.04,106.12,18
20141001|2014-08-01 06:00,1,106.06,106.34,106.06,106.34,16
20141001|2014-08-01 06:30,1,106.23,106.29,106.23,106.25,7
20141001|2014-08-01 07:00,1,106.23,106.23,106.19,106.22,15
20141001|2014-08-01 07:30,1,106.26,106.26,106.17,106.23,15
20141001|2014-08-01 08:00,1,106.13,106.23,105.84,105.88,131
20141001|2014-08-01 08:30,1,105.9,105.9,105.67,105.71,164
20141001|2014-08-01 09:00,1,105.7,105.75,105.31,105.68,168
20141001|2014-08-01 09:30,1,105.66,105.76,105.5,105.51,123
20141001|2014-08-01 10:00,1,105.58,105.65,105.4,105.43,326
20141001|2014-08-01 10:30,1,105.39,105.61,105.34,105.52,156
20141001|2014-08-01 11:00,1,105.51,105.74,105.51,105.54,146
20141001|2014-08-01 11:30,1,105.63,105.79,105.63,105.74,132
20141001|2014-08-01 12:00,1,105.75,105.76,105.53,105.65,107
20141001|2014-08-01 12:30,1,105.67,105.87,105.63,105.86,111
20141001|2014-08-01 13:00,1,105.85,105.86,105.48,105.49,188
20141001|2014-08-01 13:30,1,105.47,105.49,105.22,105.22,71
20141001|2014-08-01 14:00,1,105.22,105.22,105.09,105.18,23
20141001|2014-08-01 14:30,1,105.13,105.26,105.09,105.25,19
20141001|2014-08-01 15:00,1,105.26,105.26,105.26,105.26,1
20141001|2014-08-01 15:30,1,105.24,105.24,105.24,105.24,2
20141001|2014-08-03 19:00,4,105.42,105.42,105.42,105.42,3
20141001|2014-08-03 20:00,4,105.56,105.56,105.56,105.56,1
20141001|2014-08-03 21:00,4,105.59,105.63,105.58,105.63,4
20141001|2014-08-04 01:00,4,105.68,105.84,105.68,105.84,7
20141001|2014-08-04 01:30,4,105.78,105.78,105.76,105.77,3
20141001|2014-08-04 02:00,4,105.87,105.87,105.57,105.57,5
20141001|2014-08-04 02:30,4,105.64,105.75,105.64,105.68,10
20141001|2014-08-04 03:00,4,105.69,105.75,105.67,105.72,13
20141001|2014-08-04 03:30,4,105.72,105.77,105.59,105.64,72
20141001|2014-08-04 04:00,4,105.64,105.64,105.64,105.64,1
20141001|2014-08-04 04:30,4,105.68,105.68,105.45,105.49,16
20141001|2014-08-04 05:00,4,105.55,105.64,105.52,105.59,14
20141001|2014-08-04 05:30,4,105.62,105.63,105.5,105.55,12
20141001|2014-08-04 06:00,4,105.52,105.54,105.46,105.47,17
20141001|2014-08-04 06:30,4,105.49,105.54,105.47,105.47,9
20141001|2014-08-04 07:00,4,105.31,105.37,105.25,105.33,49
20141001|2014-08-04 07:30,4,105.32,105.42,105.32,105.42,36
20141001|2014-08-04 08:00,4,105.38,105.48,105.29,105.32,70
20141001|2014-08-04 08:30,4,105.33,105.7,105.33,105.62,57
20141001|2014-08-04 09:00,4,105.65,106.25,105.65,106.03,274
20141001|2014-08-04 09:30,4,106,106.28,106,106.09,104
20141001|2014-08-04 10:00,4,106.12,106.23,105.71,105.71,203
20141001|2014-08-04 10:30,4,105.7,105.98,105.68,105.95,147
20141001|2014-08-04 11:00,4,105.94,105.95,105.6,105.71,171
20141001|2014-08-04 11:30,4,105.69,105.83,105.69,105.82,40
20141001|2014-08-04 12:00,4,105.86,105.94,105.82,105.89,45
20141001|2014-08-04 12:30,4,105.87,106.2,105.87,106.13,128
20141001|2014-08-04 13:00,4,106.17,106.19,105.95,105.97,205
20141001|2014-08-04 13:30,4,105.93,106,105.91,105.97,45
20141001|2014-08-04 14:00,4,106.08,106.26,106.08,106.26,9
20141001|2014-08-04 14:30,4,106.18,106.18,106.06,106.06,9
20141001|2014-08-04 15:00,4,106.04,106.09,106.03,106.09,12
20141001|2014-08-04 15:30,4,106.03,106.03,106.03,106.03,6
20141001|2014-08-04 20:00,5,105.96,105.98,105.96,105.98,2
20141001|2014-08-04 21:00,5,106.09,106.09,106.09,106.09,1
20141001|2014-08-04 21:30,5,106.12,106.12,106.12,106.12,3
20141001|2014-08-04 22:00,5,106.14,106.14,106.14,106.14,2
20141001|2014-08-04 22:30,5,106.1,106.1,106.1,106.1,1
20141001|2014-08-04 23:00,5,106.14,106.14,106.14,106.14,1
20141001|2014-08-05 01:30,5,106.04,106.04,105.97,105.97,6
20141001|2014-08-05 02:00,5,105.85,105.93,105.83,105.93,12
20141001|2014-08-05 02:30,5,105.92,106.06,105.87,105.9,21
20141001|2014-08-05 03:00,5,105.89,106.1,105.89,106.04,32
20141001|2014-08-05 03:30,5,106.02,106.05,105.99,106.01,22
20141001|2014-08-05 04:00,5,105.96,105.98,105.93,105.94,11
20141001|2014-08-05 04:30,5,105.96,106,105.95,105.95,9
20141001|2014-08-05 05:00,5,106,106.01,106,106.01,2
20141001|2014-08-05 05:30,5,106.07,106.15,106.07,106.15,9
20141001|2014-08-05 06:00,5,106.15,106.16,106.12,106.13,13
20141001|2014-08-05 06:30,5,106.11,106.11,106.06,106.06,5
20141001|2014-08-05 07:00,5,105.97,105.97,105.75,105.84,29
20141001|2014-08-05 07:30,5,105.8,105.85,105.69,105.69,61
20141001|2014-08-05 08:00,5,105.63,105.74,105.52,105.6,132
20141001|2014-08-05 08:30,5,105.62,105.63,105.51,105.57,151
20141001|2014-08-05 09:00,5,105.58,105.61,105.29,105.32,138
20141001|2014-08-05 09:30,5,105.32,105.41,105.25,105.31,136
20141001|2014-08-05 10:00,5,105.33,105.36,104.7,104.81,309
20141001|2014-08-05 10:30,5,104.79,105.14,104.73,105.07,170
20141001|2014-08-05 11:00,5,105.13,105.17,104.99,105.07,68
20141001|2014-08-05 11:30,5,105.09,105.36,105.09,105.16,115
20141001|2014-08-05 12:00,5,105.13,105.13,104.99,105.08,63
20141001|2014-08-05 12:30,5,105.1,105.17,105.05,105.07,65
20141001|2014-08-05 13:00,5,104.98,105.37,104.97,105.21,70
20141001|2014-08-05 13:30,5,105.17,105.24,105.09,105.1,23
20141001|2014-08-05 14:00,5,105.15,105.23,105.15,105.16,115
20141001|2014-08-05 14:30,5,105.18,105.27,105.17,105.27,81
20141001|2014-08-05 15:00,5,105.3,105.3,105.3,105.3,1
20141001|2014-08-05 15:30,5,105.41,105.43,105.41,105.43,5
20141001|2014-08-05 19:00,6,105.38,105.38,105.38,105.38,1
20141001|2014-08-05 20:30,6,105.51,105.51,105.51,105.51,3
20141001|2014-08-05 22:00,6,105.52,105.52,105.52,105.52,1
20141001|2014-08-05 23:30,6,105.5,105.5,105.5,105.5,1
20141001|2014-08-06 00:30,6,105.44,105.44,105.44,105.44,5
20141001|2014-08-06 01:30,6,105.55,105.55,105.55,105.55,1
20141001|2014-08-06 02:00,6,105.44,105.45,105.41,105.43,13
20141001|2014-08-06 02:30,6,105.43,105.58,105.42,105.53,28
20141001|2014-08-06 03:00,6,105.57,105.6,105.46,105.46,24
20141001|2014-08-06 03:30,6,105.42,105.51,105.38,105.45,35
20141001|2014-08-06 04:00,6,105.47,105.47,105.35,105.35,20
20141001|2014-08-06 04:30,6,105.42,105.47,105.39,105.47,22
20141001|2014-08-06 05:00,6,105.49,105.49,105.39,105.4,12
20141001|2014-08-06 05:30,6,105.41,105.42,105.27,105.39,21
20141001|2014-08-06 06:00,6,105.41,105.69,105.41,105.62,25
20141001|2014-08-06 06:30,6,105.59,105.62,105.59,105.62,10
20141001|2014-08-06 07:00,6,105.55,105.55,105.45,105.52,27
20141001|2014-08-06 07:30,6,105.58,105.58,105.35,105.36,35
20141001|2014-08-06 08:00,6,105.36,105.53,105.33,105.53,160
20141001|2014-08-06 08:30,6,105.5,105.81,105.49,105.74,229
20141001|2014-08-06 09:00,6,105.74,105.79,105.59,105.69,286
20141001|2014-08-06 09:30,6,105.72,105.96,105.64,105.88,499
20141001|2014-08-06 10:00,6,105.91,106,105.51,105.51,328
20141001|2014-08-06 10:30,6,105.5,105.68,105.42,105.42,198
20141001|2014-08-06 11:00,6,105.43,105.57,105.42,105.57,160
20141001|2014-08-06 11:30,6,105.56,105.63,105.39,105.63,144
20141001|2014-08-06 12:00,6,105.65,105.75,105.55,105.59,87
20141001|2014-08-06 12:30,6,105.55,105.55,105.3,105.35,235
20141001|2014-08-06 13:00,6,105.33,105.48,105.21,105.26,155
20141001|2014-08-06 13:30,6,105.23,105.37,105.23,105.37,55
20141001|2014-08-06 14:00,6,105.4,105.55,105.4,105.49,63
20141001|2014-08-06 14:30,6,105.42,105.42,105.34,105.34,5
20141001|2014-08-06 15:00,6,105.37,105.38,105.33,105.33,3
20141001|2014-08-06 15:30,6,105.31,105.34,105.25,105.25,14
20141001|2014-08-06 16:00,6,105.25,105.27,105.25,105.27,4
20141001|2014-08-06 19:00,7,105.29,105.29,105.29,105.29,2
20141001|2014-08-06 20:30,7,105.49,105.49,105.43,105.43,2
20141001|2014-08-06 21:00,7,105.36,105.36,105.36,105.36,1
20141001|2014-08-06 21:30,7,105.47,105.47,105.47,105.47,1
20141001|2014-08-07 00:30,7,105.44,105.44,105.44,105.44,1
20141001|2014-08-07 01:00,7,105.36,105.36,105.36,105.36,1
20141001|2014-08-07 01:30,7,105.31,105.31,105.27,105.27,20
20141001|2014-08-07 02:00,7,105.22,105.22,105.17,105.19,5
20141001|2014-08-07 02:30,7,105.15,105.16,105.11,105.11,6
20141001|2014-08-07 03:00,7,105.17,105.37,105.17,105.36,43
20141001|2014-08-07 03:30,7,105.31,105.31,105.04,105.12,131
20141001|2014-08-07 04:00,7,105.02,105.09,104.93,105.01,33
20141001|2014-08-07 04:30,7,104.98,105.01,104.89,104.99,28
20141001|2014-08-07 05:00,7,104.98,105.16,104.97,105.02,23
20141001|2014-08-07 05:30,7,105,105.05,104.99,105.04,21
20141001|2014-08-07 06:00,7,105.07,105.24,105.07,105.2,18
20141001|2014-08-07 06:30,7,105.17,105.37,105.16,105.37,25
20141001|2014-08-07 07:00,7,105.29,105.46,105.28,105.39,33
20141001|2014-08-07 07:30,7,105.41,105.56,105.41,105.47,36
20141001|2014-08-07 08:00,7,105.47,105.87,105.42,105.68,169
20141001|2014-08-07 08:30,7,105.66,105.73,105.48,105.51,241
20141001|2014-08-07 09:00,7,105.52,105.81,105.51,105.59,96
20141001|2014-08-07 09:30,7,105.66,105.66,105.45,105.49,65
20141001|2014-08-07 10:00,7,105.49,105.49,105.25,105.4,225
20141001|2014-08-07 10:30,7,105.37,105.54,105.32,105.38,164
20141001|2014-08-07 11:00,7,105.46,106,105.44,105.97,171
20141001|2014-08-07 11:30,7,105.97,106.13,105.81,105.91,182
20141001|2014-08-07 12:00,7,105.9,106.07,105.83,105.87,75
20141001|2014-08-07 12:30,7,105.91,106.04,105.89,106.03,57
20141001|2014-08-07 13:00,7,106.07,106.09,105.85,106.09,38
20141001|2014-08-07 13:30,7,106.12,106.43,106.1,106.36,20
20141001|2014-08-07 14:00,7,106.47,106.5,106.47,106.49,10
20141001|2014-08-07 14:30,7,106.36,106.37,106.35,106.35,16
20141001|2014-08-07 15:00,7,106.37,106.45,106.37,106.45,2
20141001|2014-08-07 15:30,7,106.45,106.47,106.4,106.4,8
20141001|2014-08-07 20:30,8,106.65,106.68,106.5,106.5,18
20141001|2014-08-07 21:00,8,106.81,106.85,106.81,106.85,2
20141001|2014-08-07 21:30,8,106.89,107.42,106.89,107.42,29
20141001|2014-08-07 22:00,8,107.3,107.31,107.15,107.19,10
20141001|2014-08-07 22:30,8,106.98,106.98,106.91,106.91,4
20141001|2014-08-07 23:00,8,107.1,107.1,107,107,3
20141001|2014-08-07 23:30,8,107.2,107.2,107.19,107.19,2
20141001|2014-08-08 00:00,8,107.24,107.24,107.08,107.08,2
20141001|2014-08-08 00:30,8,106.93,106.94,106.93,106.93,7
20141001|2014-08-08 01:00,8,106.95,107.12,106.94,107.12,5
20141001|2014-08-08 01:30,8,107.07,107.26,107.07,107.25,11
20141001|2014-08-08 02:00,8,107.13,107.2,107.03,107.1,28
20141001|2014-08-08 02:30,8,107.08,107.16,106.95,107.09,33
20141001|2014-08-08 03:00,8,107.12,107.12,106.95,106.97,24
20141001|2014-08-08 03:30,8,106.9,107.01,106.68,106.98,55
20141001|2014-08-08 04:00,8,106.87,106.99,106.87,106.97,15
20141001|2014-08-08 04:30,8,106.95,106.95,106.89,106.89,10
20141001|2014-08-08 05:00,8,106.9,106.99,106.9,106.96,18
20141001|2014-08-08 05:30,8,107,107.03,106.99,107.03,4
20141001|2014-08-08 06:00,8,107.07,107.19,106.8,106.8,43
20141001|2014-08-08 06:30,8,106.77,106.86,106.65,106.65,11
20141001|2014-08-08 07:00,8,106.74,106.74,106.25,106.48,45
20141001|2014-08-08 07:30,8,106.42,106.69,106.37,106.69,115
20141001|2014-08-08 08:00,8,106.67,106.67,106.42,106.42,51
20141001|2014-08-08 08:30,8,106.43,106.43,106.19,106.28,97
20141001|2014-08-08 09:00,8,106.27,106.43,106.11,106.11,139
20141001|2014-08-08 09:30,8,106.1,106.1,105.94,106.04,134
20141001|2014-08-08 10:00,8,106,106,105.48,105.54,285
20141001|2014-08-08 10:30,8,105.5,105.62,105.33,105.44,196
20141001|2014-08-08 11:00,8,105.43,105.55,105.36,105.47,55
20141001|2014-08-08 11:30,8,105.48,105.59,105.44,105.5,37
20141001|2014-08-08 12:00,8,105.52,105.67,105.49,105.49,45
20141001|2014-08-08 12:30,8,105.51,105.61,105.45,105.59,50
20141001|2014-08-08 13:00,8,105.59,105.74,105.44,105.61,93
20141001|2014-08-08 13:30,8,105.51,105.52,105.41,105.41,20
20141001|2014-08-08 14:00,8,105.42,105.44,105.38,105.38,5
20141001|2014-08-08 14:30,8,105.38,105.47,105.38,105.41,10
20141001|2014-08-08 15:00,8,105.47,105.47,105.47,105.47,1
20141001|2014-08-08 15:30,8,105.39,105.4,105.39,105.4,2
20141001|2014-08-10 20:00,11,105.65,105.65,105.65,105.65,1
20141001|2014-08-10 20:30,11,105.68,105.74,105.66,105.74,7
20141001|2014-08-10 21:00,11,105.88,105.91,105.88,105.91,2
20141001|2014-08-10 21:30,11,105.94,105.94,105.94,105.94,1
20141001|2014-08-10 23:00,11,105.84,105.84,105.84,105.84,1
20141001|2014-08-10 23:30,11,105.75,105.75,105.75,105.75,1
20141001|2014-08-11 00:30,11,105.69,105.69,105.69,105.69,1
20141001|2014-08-11 01:00,11,105.62,105.66,105.53,105.53,4
20141001|2014-08-11 01:30,11,105.58,105.58,105.58,105.58,2
20141001|2014-08-11 02:00,11,105.65,105.65,105.65,105.65,4
20141001|2014-08-11 02:30,11,105.49,105.49,105.47,105.47,24
20141001|2014-08-11 03:00,11,105.61,105.62,105.49,105.49,17
20141001|2014-08-11 03:30,11,105.53,105.53,105.5,105.5,2
20141001|2014-08-11 04:00,11,105.53,105.53,105.44,105.44,10
20141001|2014-08-11 04:30,11,105.49,105.49,105.49,105.49,1
20141001|2014-08-11 05:30,11,105.5,105.5,105.5,105.5,1
20141001|2014-08-11 06:00,11,105.57,105.59,105.57,105.59,9
20141001|2014-08-11 06:30,11,105.67,105.67,105.67,105.67,2
20141001|2014-08-11 07:00,11,105.78,105.78,105.78,105.78,1
20141001|2014-08-11 07:30,11,105.72,105.73,105.48,105.54,20
20141001|2014-08-11 08:00,11,105.46,105.59,105.43,105.54,64
20141001|2014-08-11 08:30,11,105.56,105.99,105.56,105.85,93
20141001|2014-08-11 09:00,11,105.91,106.04,105.81,105.98,99
20141001|2014-08-11 09:30,11,106,106.1,105.85,105.9,97
20141001|2014-08-11 10:00,11,105.8,105.89,105.63,105.86,178
20141001|2014-08-11 10:30,11,105.84,105.88,105.71,105.76,70
20141001|2014-08-11 11:00,11,105.73,105.73,105.52,105.54,78
20141001|2014-08-11 11:30,11,105.53,105.61,105.52,105.52,60
20141001|2014-08-11 12:00,11,105.53,105.63,105.45,105.46,81
20141001|2014-08-11 12:30,11,105.47,105.54,105.39,105.47,56
20141001|2014-08-11 13:00,11,105.45,105.56,105.36,105.38,99
20141001|2014-08-11 13:30,11,105.41,105.41,105.28,105.28,11
20141001|2014-08-11 14:00,11,105.32,105.36,105.3,105.33,7
20141001|2014-08-11 14:30,11,105.29,105.33,105.25,105.25,16
20141001|2014-08-11 15:00,11,105.24,105.24,105.24,105.24,3
20141001|2014-08-11 15:30,11,105.32,105.32,105.32,105.32,1
20141001|2014-08-11 16:00,11,105.3,105.3,105.27,105.27,6
20141001|2014-08-11 20:30,12,105.28,105.28,105.28,105.28,15
20141001|2014-08-11 23:00,12,105,105.14,105,105.14,2
20141001|2014-08-12 00:30,12,105.03,105.03,105.01,105.01,2
20141001|2014-08-12 01:00,12,105,105,104.98,104.98,2
20141001|2014-08-12 01:30,12,104.98,104.98,104.98,104.98,2
20141001|2014-08-12 02:00,12,104.88,104.88,104.41,104.68,61
20141001|2014-08-12 02:30,12,104.6,104.6,104.59,104.6,4
20141001|2014-08-12 03:00,12,104.66,104.95,104.65,104.76,40
20141001|2014-08-12 03:30,12,104.7,104.82,104.69,104.72,23
20141001|2014-08-12 04:00,12,104.74,104.79,104.68,104.68,10
20141001|2014-08-12 04:30,12,104.68,104.68,104.67,104.67,4
20141001|2014-08-12 05:00,12,104.65,104.7,104.42,104.51,62
20141001|2014-08-12 05:30,12,104.49,104.52,104.45,104.5,21
20141001|2014-08-12 06:00,12,104.49,104.7,104.49,104.61,49
20141001|2014-08-12 06:30,12,104.56,104.61,104.55,104.61,11
20141001|2014-08-12 07:00,12,104.54,104.58,104.41,104.49,12
20141001|2014-08-12 07:30,12,104.53,104.53,104.22,104.45,57
20141001|2014-08-12 08:00,12,104.38,104.49,104.29,104.31,92
20141001|2014-08-12 08:30,12,104.32,104.74,104.25,104.67,191
20141001|2014-08-12 09:00,12,104.66,104.66,104.42,104.44,104
20141001|2014-08-12 09:30,12,104.46,104.5,104.1,104.24,114
20141001|2014-08-12 10:00,12,104.23,104.34,104.14,104.17,133
20141001|2014-08-12 10:30,12,104.17,104.19,103.89,104.11,185
20141001|2014-08-12 11:00,12,104.07,104.17,104,104.1,66
20141001|2014-08-12 11:30,12,104.12,104.14,103.54,103.56,198
20141001|2014-08-12 12:00,12,103.51,104.01,103.5,103.95,169
20141001|2014-08-12 12:30,12,103.97,104.18,103.85,104.18,77
20141001|2014-08-12 13:00,12,104.2,104.25,103.86,103.86,166
20141001|2014-08-12 13:30,12,103.77,103.85,103.77,103.85,22
20141001|2014-08-12 14:00,12,103.87,104,103.87,104,21
20141001|2014-08-12 14:30,12,103.9,103.9,103.86,103.86,13
20141001|2014-08-12 15:00,12,103.83,103.84,103.8,103.8,19
20141001|2014-08-12 15:30,12,103.8,103.8,103.72,103.79,6
20141001|2014-08-12 16:00,12,103.76,103.76,103.76,103.76,1
20141001|2014-08-12 19:00,13,103.78,103.8,103.76,103.76,9
20141001|2014-08-12 19:30,13,103.75,103.75,103.75,103.75,2
20141001|2014-08-12 20:00,13,103.66,103.7,103.66,103.7,2
20141001|2014-08-12 22:00,13,103.7,103.7,103.7,103.7,5
20141001|2014-08-12 22:30,13,103.68,103.68,103.59,103.59,8
20141001|2014-08-12 23:00,13,103.59,103.6,103.59,103.6,10
20141001|2014-08-12 23:30,13,103.54,103.55,103.47,103.49,10
20141001|2014-08-13 00:30,13,103.47,103.47,103.35,103.35,21
20141001|2014-08-13 01:00,13,103.35,103.35,103.29,103.29,17
20141001|2014-08-13 01:30,13,103.3,103.34,103.3,103.34,4
20141001|2014-08-13 02:00,13,103.4,103.57,103.4,103.57,34
20141001|2014-08-13 02:30,13,103.62,103.65,103.62,103.65,8
20141001|2014-08-13 03:00,13,103.68,103.68,103.4,103.4,36
20141001|2014-08-13 03:30,13,103.48,103.49,103.45,103.48,30
20141001|2014-08-13 04:00,13,103.46,103.5,103.46,103.5,3
20141001|2014-08-13 04:30,13,103.5,103.63,103.5,103.63,4
20141001|2014-08-13 05:00,13,103.59,103.81,103.59,103.78,8
20141001|2014-08-13 05:30,13,103.74,103.79,103.74,103.79,26
20141001|2014-08-13 06:00,13,103.8,103.82,103.75,103.77,9
20141001|2014-08-13 06:30,13,103.81,103.82,103.73,103.76,14
20141001|2014-08-13 07:00,13,103.81,103.86,103.67,103.71,16
20141001|2014-08-13 07:30,13,103.68,104.28,103.68,104.24,125
20141001|2014-08-13 08:00,13,104.25,104.38,104.08,104.16,248
20141001|2014-08-13 08:30,13,104.16,104.27,104.06,104.19,104
20141001|2014-08-13 09:00,13,104.19,104.33,103.96,104.05,135
20141001|2014-08-13 09:30,13,104.1,104.1,103.75,103.82,636
20141001|2014-08-13 10:00,13,103.77,103.89,103.62,103.86,445
20141001|2014-08-13 10:30,13,103.89,104.26,103.87,104.16,446
20141001|2014-08-13 11:00,13,104.12,104.49,104.08,104.46,242
20141001|2014-08-13 11:30,13,104.47,104.77,104.46,104.59,431
20141001|2014-08-13 12:00,13,104.59,104.6,104.31,104.42,180
20141001|2014-08-13 12:30,13,104.41,104.6,104.38,104.56,222
20141001|2014-08-13 13:00,13,104.58,105.11,104.58,105.04,490
20141001|2014-08-13 13:30,13,105.01,105.06,104.87,105.06,69
20141001|2014-08-13 14:00,13,104.96,104.96,104.8,104.84,73
20141001|2014-08-13 14:30,13,104.81,104.89,104.81,104.84,13
20141001|2014-08-13 15:30,13,104.84,104.86,104.84,104.86,3
20141001|2014-08-13 16:00,13,104.84,104.84,104.84,104.84,5
20141001|2014-08-13 22:00,14,104.6,104.6,104.6,104.6,1
20141001|2014-08-13 22:30,14,104.6,104.6,104.6,104.6,1
20141001|2014-08-14 00:00,14,104.68,104.68,104.68,104.68,2
20141001|2014-08-14 01:00,14,104.6,104.6,104.53,104.53,4
20141001|2014-08-14 01:30,14,104.54,104.58,104.54,104.58,6
20141001|2014-08-14 02:00,14,104.59,104.61,104.59,104.61,4
20141001|2014-08-14 02:30,14,104.64,104.79,104.64,104.79,10
20141001|2014-08-14 03:00,14,104.74,104.74,104.55,104.7,61
20141001|2014-08-14 03:30,14,104.76,105.08,104.76,104.97,44
20141001|2014-08-14 04:00,14,104.85,104.87,104.74,104.79,15
20141001|2014-08-14 04:30,14,104.69,104.69,104.43,104.54,25
20141001|2014-08-14 05:00,14,104.52,104.54,104.43,104.46,13
20141001|2014-08-14 05:30,14,104.41,104.42,104.35,104.42,37
20141001|2014-08-14 06:00,14,104.47,104.47,104.21,104.29,26
20141001|2014-08-14 06:30,14,104.32,104.44,104.32,104.43,29
20141001|2014-08-14 07:00,14,104.34,104.48,104.34,104.39,43
20141001|2014-08-14 07:30,14,104.44,104.46,104.27,104.46,169
20141001|2014-08-14 08:00,14,104.41,104.41,103.74,103.74,422
20141001|2014-08-14 08:30,14,103.74,103.86,103.57,103.67,617
20141001|2014-08-14 09:00,14,103.67,103.67,103.07,103.2,554
20141001|2014-08-14 09:30,14,103.21,103.39,102.9,103.2,577
20141001|2014-08-14 10:00,14,103.2,103.35,102.71,102.74,887
20141001|2014-08-14 10:30,14,102.75,102.8,102.47,102.63,409
20141001|2014-08-14 11:00,14,102.63,102.72,102.38,102.59,276
20141001|2014-08-14 11:30,14,102.61,102.81,102.61,102.65,251
20141001|2014-08-14 12:00,14,102.61,102.68,102.36,102.42,276
20141001|2014-08-14 12:30,14,102.43,102.44,102.14,102.21,579
20141001|2014-08-14 13:00,14,102.2,102.37,101.93,102.09,401
20141001|2014-08-14 13:30,14,102.03,102.17,101.98,102.17,95
20141001|2014-08-14 14:00,14,102.13,102.13,102.08,102.08,6
20141001|2014-08-14 14:30,14,102.14,102.16,102.06,102.11,20
20141001|2014-08-14 15:00,14,102.17,102.17,102.07,102.1,4
20141001|2014-08-14 15:30,14,102.13,102.17,102.12,102.17,5
20141001|2014-08-14 19:00,15,102.12,102.12,102.12,102.12,1
20141001|2014-08-14 19:30,15,102.18,102.27,102.18,102.27,7
20141001|2014-08-14 20:00,15,102.37,102.42,102.37,102.42,3
20141001|2014-08-14 20:30,15,102.35,102.35,102.3,102.3,5
20141001|2014-08-14 21:00,15,102.54,102.54,102.51,102.51,5
20141001|2014-08-14 21:30,15,102.61,102.64,102.61,102.64,9
20141001|2014-08-14 22:00,15,102.71,102.72,102.71,102.72,30
20141001|2014-08-14 22:30,15,102.75,102.75,102.75,102.75,1
20141001|2014-08-14 23:30,15,102.54,102.6,102.54,102.6,8
20141001|2014-08-15 00:00,15,102.52,102.52,102.52,102.52,1
20141001|2014-08-15 00:30,15,102.58,102.58,102.55,102.57,52
20141001|2014-08-15 01:00,15,102.53,102.55,102.53,102.55,2
20141001|2014-08-15 01:30,15,102.44,102.44,102.22,102.22,15
20141001|2014-08-15 02:00,15,102.19,102.31,102.16,102.17,18
20141001|2014-08-15 02:30,15,102.14,102.34,102.14,102.32,28
20141001|2014-08-15 03:00,15,102.22,102.28,102.08,102.16,40
20141001|2014-08-15 03:30,15,102.18,102.21,102.12,102.16,26
20141001|2014-08-15 04:00,15,102.17,102.28,102.17,102.27,14
20141001|2014-08-15 04:30,15,102.39,102.43,102.28,102.28,19
20141001|2014-08-15 05:00,15,102.32,102.32,102.28,102.3,8
20141001|2014-08-15 05:30,15,102.42,102.42,102.35,102.35,5
20141001|2014-08-15 06:00,15,102.35,102.42,102.35,102.42,25
20141001|2014-08-15 06:30,15,102.45,102.58,102.45,102.58,30
20141001|2014-08-15 07:00,15,102.62,102.67,102.48,102.6,187
20141001|2014-08-15 07:30,15,102.62,102.66,102.49,102.58,62
20141001|2014-08-15 08:00,15,102.58,102.76,102.58,102.59,195
20141001|2014-08-15 08:30,15,102.59,102.63,102.39,102.42,421
20141001|2014-08-15 09:00,15,102.44,102.48,102.28,102.36,393
20141001|2014-08-15 09:30,15,102.32,103.75,102.26,103.21,1367
20141001|2014-08-15 10:00,15,103.2,103.66,102.99,103.04,527
20141001|2014-08-15 10:30,15,103.03,103.41,102.86,103.28,223
20141001|2014-08-15 11:00,15,103.34,103.42,103.05,103.36,230
20141001|2014-08-15 11:30,15,103.4,103.4,103.18,103.26,93
20141001|2014-08-15 12:00,15,103.21,103.36,103.21,103.28,51
20141001|2014-08-15 12:30,15,103.32,103.34,103.2,103.2,21
20141001|2014-08-15 13:00,15,103.32,103.65,103.24,103.53,98
20141001|2014-08-15 13:30,15,103.5,103.5,103.12,103.12,16
20141001|2014-08-15 14:00,15,103.22,103.3,103.18,103.18,35
20141001|2014-08-15 14:30,15,103.3,103.34,103.14,103.14,15
20141001|2014-08-17 17:00,18,102.94,102.94,102.93,102.93,3
20141001|2014-08-17 18:30,18,102.99,102.99,102.94,102.94,3
20141001|2014-08-17 19:00,18,102.89,102.89,102.89,102.89,2
20141001|2014-08-17 19:30,18,102.86,102.86,102.86,102.86,1
20141001|2014-08-17 20:00,18,102.86,102.86,102.86,102.86,1
20141001|2014-08-17 22:30,18,102.86,102.86,102.86,102.86,1
20141001|2014-08-17 23:30,18,102.8,102.8,102.73,102.73,12
20141001|2014-08-18 00:30,18,102.6,102.6,102.48,102.56,6
20141001|2014-08-18 01:00,18,102.66,102.66,102.53,102.53,9
20141001|2014-08-18 01:30,18,102.56,102.73,102.56,102.73,6
20141001|2014-08-18 02:00,18,102.73,102.73,102.6,102.6,52
20141001|2014-08-18 02:30,18,102.52,102.52,102.52,102.52,1
20141001|2014-08-18 03:00,18,102.5,102.5,102.4,102.42,62
20141001|2014-08-18 03:30,18,102.42,102.42,102.14,102.28,27
20141001|2014-08-18 04:00,18,102.21,102.21,102.21,102.21,1
20141001|2014-08-18 04:30,18,102.2,102.26,102.2,102.26,8
20141001|2014-08-18 05:00,18,102.24,102.27,102.2,102.2,5
20141001|2014-08-18 05:30,18,102.23,102.36,102.23,102.34,17
20141001|2014-08-18 06:00,18,102.28,102.28,102.21,102.21,4
20141001|2014-08-18 06:30,18,102.36,102.47,102.36,102.42,11
20141001|2014-08-18 07:00,18,102.48,102.54,102.25,102.25,54
20141001|2014-08-18 07:30,18,102.29,102.34,102.22,102.34,31
20141001|2014-08-18 08:00,18,102.31,102.31,101.67,101.73,307
20141001|2014-08-18 08:30,18,101.7,101.73,101.44,101.68,368
20141001|2014-08-18 09:00,18,101.7,101.73,101.56,101.66,175
20141001|2014-08-18 09:30,18,101.61,101.65,101.48,101.61,255
20141001|2014-08-18 10:00,18,101.61,101.61,101.24,101.3,337
20141001|2014-08-18 10:30,18,101.29,101.48,101.17,101.36,247
20141001|2014-08-18 11:00,18,101.38,101.42,101.11,101.3,133
20141001|2014-08-18 11:30,18,101.29,101.33,101.21,101.21,91
20141001|2014-08-18 12:00,18,101.19,101.39,101.19,101.39,70
20141001|2014-08-18 12:30,18,101.37,101.54,101.31,101.47,135
20141001|2014-08-18 13:00,18,101.52,101.76,101.42,101.66,300
20141001|2014-08-18 13:30,18,101.64,101.67,101.57,101.67,48
20141001|2014-08-18 14:00,18,101.72,101.73,101.66,101.66,10
20141001|2014-08-18 14:30,18,101.64,101.73,101.64,101.69,21
20141001|2014-08-18 15:00,18,101.7,101.76,101.66,101.72,89
20141001|2014-08-18 15:30,18,101.73,101.87,101.73,101.86,22
20141001|2014-08-18 16:00,18,101.78,101.78,101.78,101.78,1
20141001|2014-08-18 19:30,19,101.61,101.61,101.61,101.61,9
20141001|2014-08-18 20:30,19,101.67,101.67,101.67,101.67,3
20141001|2014-08-18 21:00,19,101.87,101.87,101.87,101.87,1
20141001|2014-08-18 21:30,19,101.84,101.84,101.84,101.84,13
20141001|2014-08-18 22:30,19,101.82,101.82,101.82,101.82,3
20141001|2014-08-18 23:30,19,101.85,101.85,101.85,101.85,2
20141001|2014-08-19 00:00,19,101.86,101.87,101.85,101.85,3
20141001|2014-08-19 00:30,19,101.87,101.87,101.87,101.87,1
20141001|2014-08-19 01:00,19,101.89,101.91,101.88,101.88,4
20141001|2014-08-19 02:00,19,101.83,101.98,101.83,101.98,11
20141001|2014-08-19 02:30,19,102.06,102.06,101.86,101.86,10
20141001|2014-08-19 03:00,19,101.77,101.77,101.58,101.75,59
20141001|2014-08-19 03:30,19,101.71,101.84,101.71,101.84,13
20141001|2014-08-19 04:00,19,101.79,101.8,101.74,101.75,9
20141001|2014-08-19 04:30,19,101.67,101.67,101.67,101.67,1
20141001|2014-08-19 05:00,19,101.85,101.93,101.85,101.85,8
20141001|2014-08-19 05:30,19,101.85,101.87,101.73,101.86,12
20141001|2014-08-19 06:00,19,101.85,101.88,101.83,101.87,21
20141001|2014-08-19 06:30,19,101.8,101.86,101.79,101.86,21
20141001|2014-08-19 07:00,19,101.72,101.81,101.65,101.81,57
20141001|2014-08-19 07:30,19,101.79,101.86,101.64,101.66,56
20141001|2014-08-19 08:00,19,101.62,101.74,101.37,101.45,281
20141001|2014-08-19 08:30,19,101.45,101.57,101.36,101.47,259
20141001|2014-08-19 09:00,19,101.48,101.48,101.16,101.25,244
20141001|2014-08-19 09:30,19,101.27,101.35,101.07,101.14,191
20141001|2014-08-19 10:00,19,101.11,101.58,101.11,101.48,493
20141001|2014-08-19 10:30,19,101.46,101.8,101.38,101.41,389
20141001|2014-08-19 11:00,19,101.42,101.83,101.34,101.78,270
20141001|2014-08-19 11:30,19,101.77,101.87,101.59,101.61,186
20141001|2014-08-19 12:00,19,101.6,101.66,101.41,101.46,151
20141001|2014-08-19 12:30,19,101.47,101.48,101.29,101.35,160
20141001|2014-08-19 13:00,19,101.3,101.62,101.25,101.45,115
20141001|2014-08-19 13:30,19,101.48,101.55,101.46,101.52,10
20141001|2014-08-19 14:00,19,101.54,101.57,101.54,101.55,9
20141001|2014-08-19 14:30,19,101.55,101.6,101.54,101.57,13
20141001|2014-08-19 15:00,19,101.6,101.67,101.6,101.64,15
20141001|2014-08-19 15:30,19,101.57,101.63,101.57,101.62,23
20141001|2014-08-19 19:00,20,101.73,101.73,101.53,101.53,14
20141001|2014-08-19 19:30,20,101.49,101.49,101.49,101.49,4
20141001|2014-08-19 20:00,20,101.56,101.56,101.56,101.56,1
20141001|2014-08-19 22:00,20,101.51,101.51,101.51,101.51,1
20141001|2014-08-19 22:30,20,101.52,101.52,101.52,101.52,8
20141001|2014-08-20 00:30,20,101.47,101.47,101.45,101.45,5
20141001|2014-08-20 01:00,20,101.43,101.43,101.43,101.43,1
20141001|2014-08-20 01:30,20,101.55,101.57,101.53,101.57,7
20141001|2014-08-20 02:00,20,101.57,101.65,101.57,101.65,7
20141001|2014-08-20 02:30,20,101.86,101.86,101.76,101.76,24
20141001|2014-08-20 03:00,20,101.73,102.11,101.73,102.11,19
20141001|2014-08-20 03:30,20,102.17,102.17,101.97,102.12,36
20141001|2014-08-20 04:00,20,102.15,102.35,102.15,102.15,46
20141001|2014-08-20 04:30,20,102.13,102.17,102.07,102.17,17
20141001|2014-08-20 05:00,20,102.18,102.22,102.03,102.03,28
20141001|2014-08-20 05:30,20,101.97,101.99,101.92,101.99,7
20141001|2014-08-20 06:00,20,101.94,101.94,101.9,101.93,25
20141001|2014-08-20 06:30,20,101.91,102.06,101.91,102.06,19
20141001|2014-08-20 07:00,20,102,102,101.88,101.9,20
20141001|2014-08-20 07:30,20,101.89,101.95,101.87,101.92,37
20141001|2014-08-20 08:00,20,101.91,102.13,101.91,102.08,197
20141001|2014-08-20 08:30,20,102.11,102.3,102.07,102.28,236
20141001|2014-08-20 09:00,20,102.3,102.33,102.08,102.17,202
20141001|2014-08-20 09:30,20,102.24,102.24,101.84,101.99,609
20141001|2014-08-20 10:00,20,102.01,102.08,101.81,101.87,284
20141001|2014-08-20 10:30,20,101.87,101.95,101.62,101.75,319
20141001|2014-08-20 11:00,20,101.75,101.9,101.66,101.83,99
20141001|2014-08-20 11:30,20,101.84,101.95,101.77,101.89,85
20141001|2014-08-20 12:00,20,101.91,102.09,101.9,102.06,142
20141001|2014-08-20 12:30,20,102.1,102.32,102.08,102.13,149
20141001|2014-08-20 13:00,20,102.12,102.36,101.82,102.22,331
20141001|2014-08-20 13:30,20,102.17,102.31,102.14,102.21,83
20141001|2014-08-20 14:00,20,102.22,102.35,102.22,102.31,60
20141001|2014-08-20 14:30,20,102.27,102.28,102.1,102.28,33
20141001|2014-08-20 15:00,20,102.24,102.25,102.22,102.23,5
20141001|2014-08-20 15:30,20,102.28,102.3,102.28,102.3,6
20141001|2014-08-20 16:00,20,102.31,102.31,102.31,102.31,2
20141001|2014-08-20 19:00,21,102.25,102.25,102.25,102.25,1
20141001|2014-08-20 19:30,21,102.12,102.12,102.12,102.12,1
20141001|2014-08-20 20:00,21,102.08,102.08,102.08,102.08,1
20141001|2014-08-20 21:00,21,102.05,102.05,102.05,102.05,1
20141001|2014-08-20 21:30,21,102.01,102.02,102.01,102.02,2
20141001|2014-08-20 22:30,21,102.05,102.06,102.05,102.06,8
20141001|2014-08-20 23:00,21,102,102,102,102,1
20141001|2014-08-20 23:30,21,101.95,101.95,101.95,101.95,9
20141001|2014-08-21 01:30,21,101.93,101.93,101.86,101.86,3
20141001|2014-08-21 02:00,21,101.89,101.89,101.71,101.77,14
20141001|2014-08-21 02:30,21,101.74,101.86,101.74,101.86,5
20141001|2014-08-21 03:00,21,101.82,101.82,101.48,101.56,53
20141001|2014-08-21 03:30,21,101.59,101.6,101.44,101.46,40
20141001|2014-08-21 04:00,21,101.47,101.47,101.25,101.3,30
20141001|2014-08-21 04:30,21,101.35,101.51,101.32,101.4,47
20141001|2014-08-21 05:00,21,101.53,101.54,101.38,101.4,44
20141001|2014-08-21 05:30,21,101.43,101.43,101.43,101.43,4
20141001|2014-08-21 06:00,21,101.43,101.43,101.36,101.37,9
20141001|2014-08-21 06:30,21,101.3,101.3,101.27,101.27,11
20141001|2014-08-21 07:00,21,101.32,101.51,101.32,101.43,107
20141001|2014-08-21 07:30,21,101.33,101.52,101.33,101.47,15
20141001|2014-08-21 08:00,21,101.45,101.89,101.41,101.78,394
20141001|2014-08-21 08:30,21,101.78,101.87,101.61,101.83,184
20141001|2014-08-21 09:00,21,101.8,102.11,101.75,101.89,269
20141001|2014-08-21 09:30,21,101.89,102.05,101.73,102.02,192
20141001|2014-08-21 10:00,21,102.01,102.17,101.87,102.16,298
20141001|2014-08-21 10:30,21,102.13,102.42,102.02,102.29,250
20141001|2014-08-21 11:00,21,102.3,102.6,102.28,102.5,213
20141001|2014-08-21 11:30,21,102.56,102.66,102.45,102.55,148
20141001|2014-08-21 12:00,21,102.54,102.54,102.38,102.51,158
20141001|2014-08-21 12:30,21,102.51,102.59,102.44,102.55,132
20141001|2014-08-21 13:00,21,102.55,102.76,102.36,102.64,384
20141001|2014-08-21 13:30,21,102.61,102.69,102.57,102.58,26
20141001|2014-08-21 14:00,21,102.63,102.78,102.63,102.72,36
20141001|2014-08-21 14:30,21,102.71,102.72,102.68,102.71,18
20141001|2014-08-21 15:00,21,102.67,102.68,102.67,102.68,5
20141001|2014-08-21 15:30,21,102.67,102.72,102.67,102.7,8
20141001|2014-08-21 19:00,22,102.58,102.58,102.56,102.56,11
20141001|2014-08-21 21:30,22,102.49,102.49,102.49,102.49,1
20141001|2014-08-21 22:00,22,102.47,102.47,102.47,102.47,1
20141001|2014-08-21 23:00,22,102.49,102.49,102.48,102.48,5
20141001|2014-08-21 23:30,22,102.51,102.51,102.51,102.51,1
20141001|2014-08-22 01:00,22,102.66,102.66,102.66,102.66,2
20141001|2014-08-22 01:30,22,102.66,102.66,102.66,102.66,3
20141001|2014-08-22 02:00,22,102.43,102.48,102.37,102.37,25
20141001|2014-08-22 02:30,22,102.31,102.48,102.26,102.48,11
20141001|2014-08-22 03:00,22,102.4,102.56,102.36,102.48,46
20141001|2014-08-22 03:30,22,102.38,102.45,102.29,102.44,23
20141001|2014-08-22 04:00,22,102.41,102.41,102.35,102.35,4
20141001|2014-08-22 04:30,22,102.35,102.35,102.34,102.34,5
20141001|2014-08-22 05:00,22,102.37,102.37,102.37,102.37,7
20141001|2014-08-22 05:30,22,102.43,102.46,102.43,102.44,15
20141001|2014-08-22 06:00,22,102.5,102.5,102.49,102.49,2
20141001|2014-08-22 06:30,22,102.5,102.54,102.41,102.54,57
20141001|2014-08-22 07:00,22,102.37,102.43,102.36,102.43,11
20141001|2014-08-22 07:30,22,102.47,102.53,102.44,102.53,17
20141001|2014-08-22 08:00,22,102.42,102.49,102.33,102.49,138
20141001|2014-08-22 08:30,22,102.48,102.55,102.37,102.37,131
20141001|2014-08-22 09:00,22,102.37,102.82,102.22,102.59,389
20141001|2014-08-22 09:30,22,102.61,102.61,102.32,102.39,210
20141001|2014-08-22 10:00,22,102.38,102.39,102.14,102.23,393
20141001|2014-08-22 10:30,22,102.2,102.37,102,102.09,282
20141001|2014-08-22 11:00,22,102.06,102.41,102.05,102.35,151
20141001|2014-08-22 11:30,22,102.36,102.44,102.24,102.44,76
20141001|2014-08-22 12:00,22,102.43,102.45,102.21,102.26,73
20141001|2014-08-22 12:30,22,102.26,102.35,102.17,102.21,90
20141001|2014-08-22 13:00,22,102.19,102.41,102.07,102.26,131
20141001|2014-08-22 13:30,22,102.25,102.25,102.18,102.2,40
20141001|2014-08-22 14:00,22,102.15,102.25,102.15,102.21,20
20141001|2014-08-22 14:30,22,102.29,102.29,102.29,102.29,2
20141001|2014-08-22 15:30,22,102.2,102.2,102.2,102.2,1
20141001|2014-08-24 17:00,25,102.51,102.51,102.15,102.15,3
20141001|2014-08-24 21:00,25,101.9,102.51,101.9,102.15,4
20141001|2014-08-24 21:30,25,102.08,102.08,102.08,102.08,2
20141001|2014-08-25 01:00,25,102.13,102.19,102.08,102.19,5
20141001|2014-08-25 01:30,25,102.18,102.18,102.18,102.18,1
20141001|2014-08-25 02:00,25,102.21,102.31,102.15,102.31,7
20141001|2014-08-25 03:00,25,102.35,102.35,102.27,102.28,36
20141001|2014-08-25 03:30,25,102.3,102.32,102.24,102.32,19
20141001|2014-08-25 04:00,25,102.47,102.47,102.44,102.44,2
20141001|2014-08-25 04:30,25,102.58,102.58,102.52,102.52,5
20141001|2014-08-25 05:30,25,102.54,102.57,102.54,102.55,7
20141001|2014-08-25 06:00,25,102.56,102.56,102.56,102.56,1
20141001|2014-08-25 06:30,25,102.55,102.6,102.55,102.57,9
20141001|2014-08-25 07:00,25,102.4,102.63,102.4,102.56,12
20141001|2014-08-25 07:30,25,102.54,102.56,102.47,102.51,49
20141001|2014-08-25 08:00,25,102.5,102.69,102.25,102.26,226
20141001|2014-08-25 08:30,25,102.24,102.28,102.08,102.12,165
20141001|2014-08-25 09:00,25,102.13,102.25,101.98,102.12,110
20141001|2014-08-25 09:30,25,102.11,102.24,101.97,102.19,100
20141001|2014-08-25 10:00,25,102.23,102.67,102.23,102.64,276
20141001|2014-08-25 10:30,25,102.61,102.8,102.5,102.5,196
20141001|2014-08-25 11:00,25,102.6,102.61,102.37,102.41,88
20141001|2014-08-25 11:30,25,102.46,102.46,102.2,102.3,89
20141001|2014-08-25 12:00,25,102.26,102.46,102.26,102.35,133
20141001|2014-08-25 12:30,25,102.4,102.56,102.4,102.52,104
20141001|2014-08-25 13:00,25,102.49,102.78,102.41,102.65,172
20141001|2014-08-25 13:30,25,102.67,102.77,102.64,102.66,50
20141001|2014-08-25 14:00,25,102.73,102.73,102.71,102.71,4
20141001|2014-08-25 14:30,25,102.72,102.72,102.72,102.72,1
20141001|2014-08-25 15:00,25,102.67,102.67,102.67,102.67,3
20141001|2014-08-25 20:00,26,102.71,102.71,102.71,102.71,1
20141001|2014-08-25 21:00,26,102.85,102.85,102.85,102.85,1
20141001|2014-08-25 22:00,26,102.8,102.8,102.8,102.8,1
20141001|2014-08-25 23:30,26,102.76,102.76,102.76,102.76,1
20141001|2014-08-26 01:00,26,102.76,102.76,102.76,102.76,1
20141001|2014-08-26 01:30,26,102.73,102.79,102.73,102.79,11
20141001|2014-08-26 02:00,26,102.89,102.95,102.87,102.91,12
20141001|2014-08-26 02:30,26,102.8,102.8,102.75,102.77,3
20141001|2014-08-26 03:00,26,102.69,102.69,102.57,102.6,25
20141001|2014-08-26 03:30,26,102.63,102.76,102.63,102.72,33
20141001|2014-08-26 04:00,26,102.75,102.75,102.75,102.75,1
20141001|2014-08-26 04:30,26,102.85,102.86,102.83,102.83,14
20141001|2014-08-26 05:00,26,102.81,102.81,102.81,102.81,3
20141001|2014-08-26 05:30,26,102.84,102.87,102.83,102.83,7
20141001|2014-08-26 06:00,26,102.8,102.81,102.8,102.81,2
20141001|2014-08-26 06:30,26,102.72,102.72,102.71,102.71,2
20141001|2014-08-26 07:00,26,102.67,102.79,102.65,102.79,12
20141001|2014-08-26 07:30,26,102.8,102.89,102.57,102.59,52
20141001|2014-08-26 08:00,26,102.58,102.97,102.52,102.83,195
20141001|2014-08-26 08:30,26,102.83,103.24,102.81,103.18,281
20141001|2014-08-26 09:00,26,103.17,103.37,103.14,103.29,218
20141001|2014-08-26 09:30,26,103.3,103.31,103.04,103.12,177
20141001|2014-08-26 10:00,26,103.1,103.14,102.75,102.82,281
20141001|2014-08-26 10:30,26,102.79,102.89,102.48,102.5,208
20141001|2014-08-26 11:00,26,102.49,102.67,102.37,102.5,384
20141001|2014-08-26 11:30,26,102.47,102.6,102.39,102.52,190
20141001|2014-08-26 12:00,26,102.5,102.56,102.38,102.56,47
20141001|2014-08-26 12:30,26,102.56,102.75,102.48,102.73,218
20141001|2014-08-26 13:00,26,102.75,102.8,102.43,102.47,390
20141001|2014-08-26 13:30,26,102.46,102.55,102.38,102.55,89
20141001|2014-08-26 14:00,26,102.53,102.54,102.45,102.48,6
20141001|2014-08-26 14:30,26,102.47,102.52,102.47,102.49,17
20141001|2014-08-26 15:00,26,102.5,102.55,102.5,102.54,4
20141001|2014-08-26 21:00,27,102.68,102.68,102.68,102.68,1
20141001|2014-08-26 22:00,27,102.75,102.76,102.75,102.76,2
20141001|2014-08-27 01:00,27,102.75,102.75,102.71,102.71,4
20141001|2014-08-27 02:00,27,102.82,102.82,102.79,102.82,6
20141001|2014-08-27 02:30,27,102.95,103.04,102.89,102.9,12
20141001|2014-08-27 03:00,27,102.91,102.95,102.78,102.9,24
20141001|2014-08-27 03:30,27,102.87,102.9,102.87,102.9,22
20141001|2014-08-27 04:00,27,102.77,102.77,102.59,102.62,11
20141001|2014-08-27 04:30,27,102.6,102.64,102.58,102.64,8
20141001|2014-08-27 05:00,27,102.71,102.71,102.71,102.71,1
20141001|2014-08-27 05:30,27,102.73,102.73,102.68,102.68,18
20141001|2014-08-27 06:00,27,102.78,102.78,102.72,102.73,9
20141001|2014-08-27 06:30,27,102.8,102.8,102.78,102.78,2
20141001|2014-08-27 07:00,27,102.8,102.84,102.77,102.77,10
20141001|2014-08-27 07:30,27,102.82,102.82,102.76,102.76,5
20141001|2014-08-27 08:00,27,102.77,102.84,102.67,102.71,52
20141001|2014-08-27 08:30,27,102.73,102.92,102.73,102.82,132
20141001|2014-08-27 09:00,27,102.84,102.95,102.81,102.89,58
20141001|2014-08-27 09:30,27,102.74,102.82,102.61,102.74,258
20141001|2014-08-27 10:00,27,102.77,102.84,102.55,102.55,241
20141001|2014-08-27 10:30,27,102.57,102.58,102.11,102.21,641
20141001|2014-08-27 11:00,27,102.2,102.35,102.06,102.33,477
20141001|2014-08-27 11:30,27,102.34,102.45,102.23,102.36,256
20141001|2014-08-27 12:00,27,102.38,102.41,102.31,102.38,118
20141001|2014-08-27 12:30,27,102.37,102.56,102.33,102.54,122
20141001|2014-08-27 13:00,27,102.57,102.8,102.55,102.74,231
20141001|2014-08-27 13:30,27,102.71,102.71,102.62,102.67,55
20141001|2014-08-27 14:00,27,102.65,102.74,102.65,102.7,25
20141001|2014-08-27 14:30,27,102.6,102.63,102.6,102.63,4
20141001|2014-08-27 15:00,27,102.64,102.66,102.64,102.66,2
20141001|2014-08-27 15:30,27,102.63,102.63,102.63,102.63,1
20141001|2014-08-27 21:30,28,102.64,102.64,102.64,102.64,1
20141001|2014-08-27 22:00,28,102.62,102.62,102.62,102.62,2
20141001|2014-08-27 23:00,28,102.67,102.7,102.67,102.7,8
20141001|2014-08-27 23:30,28,102.7,102.71,102.63,102.63,6
20141001|2014-08-28 00:30,28,102.61,102.61,102.61,102.61,1
20141001|2014-08-28 01:00,28,102.64,102.65,102.64,102.65,5
20141001|2014-08-28 01:30,28,102.7,102.72,102.69,102.71,7
20141001|2014-08-28 02:00,28,102.66,102.67,102.59,102.67,14
20141001|2014-08-28 02:30,28,102.56,102.56,102.44,102.54,11
20141001|2014-08-28 03:00,28,102.61,102.62,102.52,102.52,17
20141001|2014-08-28 03:30,28,102.52,102.54,102.48,102.54,5
20141001|2014-08-28 04:30,28,102.68,102.77,102.68,102.77,10
20141001|2014-08-28 05:00,28,102.74,102.74,102.67,102.71,5
20141001|2014-08-28 05:30,28,102.68,102.9,102.68,102.9,51
20141001|2014-08-28 06:00,28,102.9,102.99,102.88,102.93,14
20141001|2014-08-28 06:30,28,102.99,103,102.92,102.94,12
20141001|2014-08-28 07:00,28,103,103.21,103,103.1,41
20141001|2014-08-28 07:30,28,103.18,103.18,102.86,102.95,137
20141001|2014-08-28 08:00,28,102.97,103.14,102.97,103.02,282
20141001|2014-08-28 08:30,28,103.04,103.11,102.75,102.77,247
20141001|2014-08-28 09:00,28,102.78,102.9,102.26,102.52,495
20141001|2014-08-28 09:30,28,102.5,103.01,102.5,102.74,385
20141001|2014-08-28 10:00,28,102.76,102.81,102.51,102.53,426
20141001|2014-08-28 10:30,28,102.5,102.61,102.42,102.57,261
20141001|2014-08-28 11:00,28,102.57,102.74,102.39,102.72,250
20141001|2014-08-28 11:30,28,102.7,102.76,102.48,102.68,140
20141001|2014-08-28 12:00,28,102.7,102.72,102.49,102.64,149
20141001|2014-08-28 12:30,28,102.71,102.84,102.61,102.71,138
20141001|2014-08-28 13:00,28,102.69,102.76,102.33,102.37,252
20141001|2014-08-28 13:30,28,102.39,102.52,102.39,102.51,21
20141001|2014-08-28 14:00,28,102.49,102.56,102.49,102.49,11
20141001|2014-08-28 14:30,28,102.46,102.53,102.46,102.53,7
20141001|2014-08-28 15:00,28,102.51,102.52,102.51,102.52,7
20141001|2014-08-28 15:30,28,102.5,102.5,102.5,102.5,1
20141001|2014-08-28 17:00,29,102.83,102.84,102.83,102.84,7
20141001|2014-08-28 22:00,29,102.77,102.77,102.77,102.77,3
20141001|2014-08-28 23:30,29,102.71,102.71,102.71,102.71,1
20141001|2014-08-29 00:00,29,102.75,102.75,102.75,102.75,6
20141001|2014-08-29 01:00,29,102.77,102.77,102.75,102.75,3
20141001|2014-08-29 01:30,29,102.77,102.77,102.77,102.77,1
20141001|2014-08-29 02:00,29,102.64,102.95,102.64,102.93,20
20141001|2014-08-29 02:30,29,102.91,103,102.8,102.84,19
20141001|2014-08-29 03:00,29,102.92,102.92,102.84,102.86,17
20141001|2014-08-29 03:30,29,102.85,102.85,102.79,102.85,5
20141001|2014-08-29 04:00,29,102.79,102.84,102.79,102.84,6
20141001|2014-08-29 04:30,29,102.87,102.93,102.87,102.93,4
20141001|2014-08-29 05:00,29,102.78,102.78,102.76,102.76,2
20141001|2014-08-29 05:30,29,102.83,102.83,102.83,102.83,4
20141001|2014-08-29 06:00,29,102.9,102.9,102.8,102.81,3
20141001|2014-08-29 06:30,29,102.8,102.81,102.76,102.76,8
20141001|2014-08-29 07:00,29,102.76,102.76,102.75,102.75,3
20141001|2014-08-29 07:30,29,102.8,102.88,102.79,102.84,23
20141001|2014-08-29 08:00,29,102.84,102.98,102.8,102.94,187
20141001|2014-08-29 08:30,29,102.94,103.04,102.84,103.03,328
20141001|2014-08-29 09:00,29,103.03,103.15,102.92,103.07,306
20141001|2014-08-29 09:30,29,103.04,103.07,102.81,102.81,237
20141001|2014-08-29 10:00,29,102.83,102.87,102.65,102.67,358
20141001|2014-08-29 10:30,29,102.68,102.98,102.65,102.86,287
20141001|2014-08-29 11:00,29,102.86,102.97,102.86,102.94,96
20141001|2014-08-29 11:30,29,102.92,102.97,102.86,102.9,128
20141001|2014-08-29 12:00,29,102.91,103.14,102.88,103.07,209
20141001|2014-08-29 12:30,29,103.07,103.14,102.93,102.98,167
20141001|2014-08-29 13:00,29,102.98,103.31,102.98,103.28,335
20141001|2014-08-29 13:30,29,103.19,103.19,103.01,103.01,27
20141001|2014-08-29 14:00,29,103.1,103.12,103.07,103.12,15
20141001|2014-08-29 14:30,29,103.11,103.11,103.06,103.06,5
20141001|2014-08-29 15:00,29,103.09,103.09,103.09,103.09,4
20141001|2014-08-31 18:00,2,103.1,103.1,103.1,103.1,1
20141001|2014-08-31 19:00,2,103.1,103.1,103.1,103.1,1
20141001|2014-08-31 20:30,2,103.24,103.28,103.24,103.28,6
20141001|2014-08-31 21:00,2,103.26,103.26,103.25,103.25,2
20141001|2014-08-31 21:30,2,103.27,103.27,103.27,103.27,1
20141001|2014-08-31 22:30,2,103.28,103.28,103.28,103.28,1
20141001|2014-09-01 01:00,2,103.26,103.26,103.18,103.18,4
20141001|2014-09-01 01:30,2,103.01,103.01,102.94,102.94,2
20141001|2014-09-01 02:00,2,102.92,102.95,102.83,102.87,6
20141001|2014-09-01 02:30,2,102.92,102.99,102.9,102.98,19
20141001|2014-09-01 03:00,2,102.99,102.99,102.86,102.86,13
20141001|2014-09-01 03:30,2,102.97,103.14,102.96,103.12,37
20141001|2014-09-01 04:00,2,103.12,103.17,103.1,103.11,15
20141001|2014-09-01 04:30,2,102.97,103.04,102.97,103.04,11
20141001|2014-09-01 05:30,2,103.07,103.08,103.07,103.08,6
20141001|2014-09-01 06:00,2,103.07,103.07,103.07,103.07,1
20141001|2014-09-01 06:30,2,103.04,103.04,103.04,103.04,1
20141001|2014-09-01 07:30,2,103.1,103.1,103.1,103.1,3
20141001|2014-09-01 08:00,2,103.15,103.21,103.02,103.02,27
20141001|2014-09-01 08:30,2,103,103.02,102.99,103.02,8
20141001|2014-09-01 09:00,2,103.04,103.09,102.98,102.98,25
20141001|2014-09-01 09:30,2,102.95,102.96,102.79,102.8,72
20141001|2014-09-01 10:00,2,102.79,102.84,102.65,102.65,84
20141001|2014-09-01 10:30,2,102.6,102.67,102.58,102.67,18
20141001|2014-09-01 11:00,2,102.77,102.81,102.76,102.81,16
20141001|2014-09-01 11:30,2,102.83,102.83,102.64,102.77,17
20141001|2014-09-01 17:00,2,102.86,102.86,102.86,102.86,2
20141001|2014-09-02 00:00,2,102.72,102.72,102.72,102.72,2
20141001|2014-09-02 01:30,2,102.78,102.78,102.62,102.62,7
20141001|2014-09-02 02:00,2,102.61,102.61,102.48,102.5,22
20141001|2014-09-02 02:30,2,102.57,102.58,102.41,102.54,8
20141001|2014-09-02 03:00,2,102.48,102.54,102.32,102.33,61
20141001|2014-09-02 03:30,2,102.35,102.43,101.8,101.94,141
20141001|2014-09-02 04:00,2,101.97,102.04,101.9,102.04,45
20141001|2014-09-02 04:30,2,102,102.01,102,102.01,3
20141001|2014-09-02 05:00,2,102.01,102.11,101.93,102.01,16
20141001|2014-09-02 05:30,2,102,102,101.98,101.98,10
20141001|2014-09-02 06:00,2,101.96,101.96,101.79,101.83,38
20141001|2014-09-02 06:30,2,101.81,101.87,101.62,101.84,95
20141001|2014-09-02 07:00,2,101.77,101.77,101.53,101.65,115
20141001|2014-09-02 07:30,2,101.63,101.77,101.59,101.69,76
20141001|2014-09-02 08:00,2,101.6,101.88,101.55,101.83,212
20141001|2014-09-02 08:30,2,101.82,102.04,101.69,101.97,268
20141001|2014-09-02 09:00,2,101.97,102.02,101.66,101.81,507
20141001|2014-09-02 09:30,2,101.82,101.86,101.41,101.42,381
20141001|2014-09-02 10:00,2,101.42,101.64,101.32,101.4,574
20141001|2014-09-02 10:30,2,101.38,101.47,100.73,100.93,719
20141001|2014-09-02 11:00,2,100.91,100.91,100.44,100.71,591
20141001|2014-09-02 11:30,2,100.71,100.81,100.59,100.66,143
20141001|2014-09-02 12:00,2,100.69,100.78,100.64,100.76,119
20141001|2014-09-02 12:30,2,100.76,100.76,100.35,100.41,306
20141001|2014-09-02 13:00,2,100.41,100.51,100.19,100.37,315
20141001|2014-09-02 13:30,2,100.37,100.55,100.36,100.49,23
20141001|2014-09-02 14:00,2,100.46,100.46,100.46,100.46,2
20141001|2014-09-02 14:30,2,100.41,100.45,100.41,100.45,6
20141001|2014-09-02 15:00,2,100.5,100.5,100.44,100.44,14
20141001|2014-09-02 19:00,3,100.5,100.5,100.5,100.5,2
20141001|2014-09-02 20:00,3,100.52,100.6,100.52,100.59,14
20141001|2014-09-02 20:30,3,100.53,100.56,100.53,100.56,4
20141001|2014-09-02 21:00,3,100.65,100.72,100.65,100.72,7
20141001|2014-09-02 22:00,3,100.66,100.66,100.66,100.66,1
20141001|2014-09-03 00:30,3,100.79,100.79,100.79,100.79,2
20141001|2014-09-03 01:00,3,100.72,100.72,100.71,100.71,2
20141001|2014-09-03 01:30,3,100.77,100.83,100.77,100.83,2
20141001|2014-09-03 02:00,3,100.83,101,100.75,101,150
20141001|2014-09-03 02:30,3,101.02,101.02,100.81,100.81,44
20141001|2014-09-03 03:00,3,100.81,100.81,100.47,100.78,47
20141001|2014-09-03 03:30,3,100.7,101.08,100.7,101.08,47
20141001|2014-09-03 04:00,3,101.08,101.54,101.07,101.48,163
20141001|2014-09-03 04:30,3,101.41,101.41,101.27,101.28,52
20141001|2014-09-03 05:00,3,101.26,101.28,101.26,101.28,4
20141001|2014-09-03 05:30,3,101.25,101.32,101.24,101.28,7
20141001|2014-09-03 06:00,3,101.39,101.41,101.37,101.41,7
20141001|2014-09-03 06:30,3,101.4,101.4,101.4,101.4,1
20141001|2014-09-03 07:00,3,101.44,101.47,101.35,101.45,34
20141001|2014-09-03 07:30,3,101.45,101.72,101.41,101.71,178
20141001|2014-09-03 08:00,3,101.73,102.05,101.73,101.89,469
20141001|2014-09-03 08:30,3,101.87,102,101.84,101.97,282
20141001|2014-09-03 09:00,3,101.97,102.29,101.79,101.83,501
20141001|2014-09-03 09:30,3,101.83,101.9,101.45,101.84,444
20141001|2014-09-03 10:00,3,101.85,102.12,101.79,102.04,420
20141001|2014-09-03 10:30,3,102.04,102.09,101.81,101.93,219
20141001|2014-09-03 11:00,3,101.93,101.95,101.8,101.85,153
20141001|2014-09-03 11:30,3,101.83,102.06,101.82,101.99,255
20141001|2014-09-03 12:00,3,101.99,102.21,101.96,102.19,236
20141001|2014-09-03 12:30,3,102.18,102.4,102.11,102.39,415
20141001|2014-09-03 13:00,3,102.37,103.13,102.24,102.78,754
20141001|2014-09-03 13:30,3,102.76,102.85,102.6,102.6,48
20141001|2014-09-03 14:00,3,102.62,102.66,102.43,102.43,28
20141001|2014-09-03 14:30,3,102.39,102.4,102.37,102.38,14
20141001|2014-09-03 15:00,3,102.42,102.46,102.39,102.39,15
20141001|2014-09-03 15:30,3,102.3,102.43,102.3,102.38,10
20141001|2014-09-03 19:00,4,102.34,102.34,102.34,102.34,2
20141001|2014-09-03 23:30,4,102.21,102.21,102.21,102.21,1
20141001|2014-09-04 00:00,4,102.13,102.14,102.13,102.14,3
20141001|2014-09-04 01:00,4,102.05,102.05,102.05,102.05,5
20141001|2014-09-04 01:30,4,102.22,102.22,102.01,102.04,39
20141001|2014-09-04 02:00,4,102.04,102.14,101.97,102.14,25
20141001|2014-09-04 02:30,4,102.06,102.09,102,102.03,7
20141001|2014-09-04 03:00,4,102.08,102.08,101.95,102.02,29
20141001|2014-09-04 03:30,4,101.91,102.44,101.91,102.32,33
20141001|2014-09-04 04:00,4,102.49,102.66,102.44,102.66,59
20141001|2014-09-04 04:30,4,102.73,102.73,102.61,102.64,20
20141001|2014-09-04 05:00,4,102.55,102.63,102.45,102.63,21
20141001|2014-09-04 05:30,4,102.57,102.63,102.54,102.63,13
20141001|2014-09-04 06:00,4,102.7,102.95,102.7,102.91,29
20141001|2014-09-04 06:30,4,102.84,102.9,102.54,102.56,74
20141001|2014-09-04 07:00,4,102.64,102.84,102.37,102.53,80
20141001|2014-09-04 07:30,4,102.47,102.51,102.12,102.26,145
20141001|2014-09-04 08:00,4,102.33,102.46,102.27,102.43,271
20141001|2014-09-04 08:30,4,102.43,102.74,102.38,102.61,383
20141001|2014-09-04 09:00,4,102.66,102.77,102.45,102.55,266
20141001|2014-09-04 09:30,4,102.56,102.63,102.45,102.51,200
20141001|2014-09-04 10:00,4,102.72,102.72,102.14,102.17,530
20141001|2014-09-04 10:30,4,102.16,102.22,101.83,101.98,415
20141001|2014-09-04 11:00,4,102,102.14,101.86,102.12,262
20141001|2014-09-04 11:30,4,102.09,102.18,102.01,102.13,164
20141001|2014-09-04 12:00,4,102.16,102.32,102.06,102.3,206
20141001|2014-09-04 12:30,4,102.27,102.28,102.13,102.15,182
20141001|2014-09-04 13:00,4,102.13,102.16,101.69,101.9,457
20141001|2014-09-04 13:30,4,101.86,101.88,101.8,101.84,26
20141001|2014-09-04 14:00,4,101.86,101.96,101.86,101.93,23
20141001|2014-09-04 14:30,4,101.95,101.95,101.88,101.92,18
20141001|2014-09-04 15:00,4,101.94,101.94,101.86,101.86,3
20141001|2014-09-04 15:30,4,101.85,101.85,101.83,101.83,4
20141001|2014-09-04 19:00,5,101.87,101.87,101.8,101.8,2
20141001|2014-09-05 01:30,5,101.91,102.05,101.91,102.04,9
20141001|2014-09-05 02:00,5,102.08,102.16,102.08,102.15,7
20141001|2014-09-05 03:00,5,101.93,102.14,101.87,102.14,12
20141001|2014-09-05 03:30,5,102.09,102.16,102.07,102.16,23
20141001|2014-09-05 04:00,5,102.17,102.31,102.17,102.3,13
20141001|2014-09-05 04:30,5,102.32,102.41,102.32,102.41,8
20141001|2014-09-05 05:00,5,102.34,102.35,102.14,102.17,57
20141001|2014-09-05 05:30,5,102.16,102.17,101.91,102.01,37
20141001|2014-09-05 06:00,5,102.04,102.04,101.92,101.98,14
20141001|2014-09-05 06:30,5,101.79,101.87,101.79,101.87,5
20141001|2014-09-05 07:00,5,101.72,101.88,101.5,101.82,67
20141001|2014-09-05 07:30,5,101.69,101.76,101.37,101.37,97
20141001|2014-09-05 08:00,5,101.33,101.84,101.33,101.72,340
20141001|2014-09-05 08:30,5,101.74,101.75,101.44,101.66,162
20141001|2014-09-05 09:00,5,101.66,101.66,101.17,101.23,332
20141001|2014-09-05 09:30,5,101.23,101.35,100.85,100.96,581
20141001|2014-09-05 10:00,5,100.95,101.04,100.73,100.77,845
20141001|2014-09-05 10:30,5,100.76,100.77,100.55,100.65,554
20141001|2014-09-05 11:00,5,100.65,100.65,100.36,100.54,402
20141001|2014-09-05 11:30,5,100.55,100.89,100.55,100.83,273
20141001|2014-09-05 12:00,5,100.84,101.05,100.62,100.66,336
20141001|2014-09-05 12:30,5,100.63,100.85,100.56,100.68,162
20141001|2014-09-05 13:00,5,100.66,100.85,100.46,100.82,275
20141001|2014-09-05 13:30,5,100.74,100.77,100.69,100.75,79
20141001|2014-09-05 14:00,5,100.78,100.79,100.76,100.79,16
20141001|2014-09-05 14:30,5,100.84,100.89,100.84,100.84,10
20141001|2014-09-07 17:00,8,100.95,100.95,100.95,100.95,2
20141001|2014-09-07 17:30,8,100.8,100.8,100.8,100.8,1
20141001|2014-09-07 19:30,8,100.69,100.69,100.69,100.69,1
20141001|2014-09-07 20:00,8,100.57,100.59,100.57,100.59,2
20141001|2014-09-07 21:00,8,100.61,100.61,100.61,100.61,1
20141001|2014-09-07 23:30,8,100.83,100.87,100.83,100.83,5
20141001|2014-09-08 00:00,8,100.91,100.99,100.85,100.85,13
20141001|2014-09-08 01:00,8,100.95,100.95,100.95,100.95,2
20141001|2014-09-08 01:30,8,100.85,100.87,100.75,100.79,18
20141001|2014-09-08 02:00,8,100.74,100.74,100.45,100.55,48
20141001|2014-09-08 02:30,8,100.56,100.56,100.29,100.31,25
20141001|2014-09-08 03:00,8,100.2,100.2,99.74,99.87,34
20141001|2014-09-08 03:30,8,99.91,100.06,99.91,99.98,21
20141001|2014-09-08 04:00,8,99.95,99.96,99.86,99.96,34
20141001|2014-09-08 04:30,8,99.98,99.98,99.9,99.9,7
20141001|2014-09-08 05:00,8,99.74,99.94,99.74,99.85,30
20141001|2014-09-08 05:30,8,100,100.08,100,100,10
20141001|2014-09-08 06:00,8,100.02,100.26,100.02,100.14,18
20141001|2014-09-08 06:30,8,100.12,100.25,100.01,100.25,54
20141001|2014-09-08 07:00,8,100.22,100.22,99.99,99.99,64
20141001|2014-09-08 07:30,8,100.11,100.29,99.93,99.93,76
20141001|2014-09-08 08:00,8,99.93,100,99.38,99.59,614
20141001|2014-09-08 08:30,8,99.58,99.61,99.37,99.47,162
20141001|2014-09-08 09:00,8,99.48,99.75,99.48,99.63,321
20141001|2014-09-08 09:30,8,99.66,99.84,99.51,99.65,505
20141001|2014-09-08 10:00,8,99.65,99.88,99.61,99.76,471
20141001|2014-09-08 10:30,8,99.78,100.27,99.77,100.02,610
20141001|2014-09-08 11:00,8,99.99,100.14,99.94,100.04,243
20141001|2014-09-08 11:30,8,100.04,100.04,99.89,100.02,227
20141001|2014-09-08 12:00,8,100,100.04,99.87,99.91,184
20141001|2014-09-08 12:30,8,99.91,100.08,99.89,99.98,154
20141001|2014-09-08 13:00,8,100,100.23,99.98,100.17,285
20141001|2014-09-08 13:30,8,100.23,100.23,100.16,100.22,9
20141001|2014-09-08 14:00,8,100.21,100.28,100.21,100.28,2
20141001|2014-09-08 14:30,8,100.28,100.3,100.23,100.25,24
20141001|2014-09-08 15:00,8,100.28,100.28,100.28,100.28,6
20141001|2014-09-08 15:30,8,100.3,100.36,100.29,100.29,10
20141001|2014-09-08 19:00,9,100.13,100.24,100.13,100.24,2
20141001|2014-09-08 19:30,9,100.25,100.25,100.25,100.25,1
20141001|2014-09-08 22:30,9,100.07,100.07,100.07,100.07,1
20141001|2014-09-09 00:30,9,100,100,100,100,2
20141001|2014-09-09 01:00,9,99.97,99.97,99.93,99.94,9
20141001|2014-09-09 01:30,9,99.87,99.87,99.87,99.87,1
20141001|2014-09-09 02:30,9,99.95,99.98,99.83,99.83,8
20141001|2014-09-09 03:00,9,99.81,99.82,99.58,99.81,39
20141001|2014-09-09 03:30,9,99.88,100,99.87,100,14
20141001|2014-09-09 04:00,9,100.02,100.07,99.92,99.99,93
20141001|2014-09-09 04:30,9,100.01,100.01,99.94,99.96,10
20141001|2014-09-09 05:00,9,99.93,99.95,99.82,99.92,7
20141001|2014-09-09 05:30,9,99.9,100.15,99.9,100.15,22
20141001|2014-09-09 06:00,9,100.2,100.6,100.2,100.58,32
20141001|2014-09-09 06:30,9,100.54,100.57,100.42,100.43,14
20141001|2014-09-09 07:00,9,100.52,100.52,100.3,100.3,23
20141001|2014-09-09 07:30,9,100.34,100.36,100.17,100.28,37
20141001|2014-09-09 08:00,9,100.28,100.41,99.84,99.96,307
20141001|2014-09-09 08:30,9,99.94,100.08,99.84,100.01,210
20141001|2014-09-09 09:00,9,100.02,100.12,99.69,99.86,309
20141001|2014-09-09 09:30,9,99.86,100,99.82,99.95,134
20141001|2014-09-09 10:00,9,99.95,100,99.7,99.7,254
20141001|2014-09-09 10:30,9,99.71,99.83,99.22,99.32,508
20141001|2014-09-09 11:00,9,99.36,99.64,99.33,99.58,563
20141001|2014-09-09 11:30,9,99.64,99.72,99.51,99.57,173
20141001|2014-09-09 12:00,9,99.48,99.51,99.37,99.37,123
20141001|2014-09-09 12:30,9,99.38,99.63,99.37,99.42,219
20141001|2014-09-09 13:00,9,99.42,99.47,99.04,99.13,394
20141001|2014-09-09 13:30,9,99.12,99.31,99.12,99.3,26
20141001|2014-09-09 14:00,9,99.22,99.22,99.22,99.22,1
20141001|2014-09-09 15:30,9,99.19,99.19,99.19,99.19,1
20141001|2014-09-09 17:30,10,99.43,99.43,99.43,99.43,1
20141001|2014-09-09 19:00,10,99.29,99.41,99.29,99.37,5
20141001|2014-09-09 20:00,10,99.39,99.39,99.39,99.39,1
20141001|2014-09-09 20:30,10,99.38,99.38,99.34,99.34,4
20141001|2014-09-10 01:30,10,99.31,99.31,99.31,99.31,1
20141001|2014-09-10 02:00,10,99.17,99.17,98.82,98.92,45
20141001|2014-09-10 02:30,10,98.98,98.98,98.9,98.9,16
20141001|2014-09-10 03:00,10,98.89,98.98,98.89,98.98,25
20141001|2014-09-10 03:30,10,99.1,99.28,99.1,99.21,39
20141001|2014-09-10 04:00,10,99.25,99.25,99.06,99.13,31
20141001|2014-09-10 04:30,10,99.14,99.42,99.14,99.42,23
20141001|2014-09-10 05:00,10,99.32,99.32,99.29,99.29,4
20141001|2014-09-10 05:30,10,99.19,99.3,99.19,99.3,16
20141001|2014-09-10 06:00,10,99.2,99.2,99.04,99.04,52
20141001|2014-09-10 06:30,10,99.01,99.01,98.86,98.98,13
20141001|2014-09-10 07:00,10,99.01,99.22,99,99.22,35
20141001|2014-09-10 07:30,10,99.24,99.24,98.92,98.95,37
20141001|2014-09-10 08:00,10,98.94,98.97,98.72,98.86,239
20141001|2014-09-10 08:30,10,98.85,98.88,98.69,98.74,187
20141001|2014-09-10 09:00,10,98.74,98.75,98.5,98.53,260
20141001|2014-09-10 09:30,10,98.45,98.45,98.02,98.2,842
20141001|2014-09-10 10:00,10,98.2,98.2,97.72,97.8,557
20141001|2014-09-10 10:30,10,97.78,98.19,97.76,98.14,376
20141001|2014-09-10 11:00,10,98.13,98.21,98,98.13,227
20141001|2014-09-10 11:30,10,98.15,98.24,98.05,98.24,160
20141001|2014-09-10 12:00,10,98.25,98.39,98.02,98.06,272
20141001|2014-09-10 12:30,10,98.06,98.09,97.62,97.68,427
20141001|2014-09-10 13:00,10,97.71,98.1,97.65,98.04,432
20141001|2014-09-10 13:30,10,98.06,98.06,97.96,98.01,53
20141001|2014-09-10 14:00,10,98,98.21,98,98.19,23
20141001|2014-09-10 14:30,10,98.22,98.4,98.22,98.27,14
20141001|2014-09-10 15:00,10,98.2,98.2,98.12,98.12,16
20141001|2014-09-10 15:30,10,98.06,98.07,98.06,98.07,2
20141001|2014-09-10 19:00,11,97.94,98,97.94,98,3
20141001|2014-09-10 19:30,11,98.05,98.05,98.05,98.05,1
20141001|2014-09-10 20:00,11,98.1,98.16,98.1,98.14,8
20141001|2014-09-10 20:30,11,98.15,98.15,98.15,98.15,1
20141001|2014-09-10 21:00,11,98.16,98.16,98.16,98.16,1
20141001|2014-09-11 00:30,11,97.96,97.96,97.96,97.96,3
20141001|2014-09-11 01:00,11,97.91,97.96,97.91,97.95,3
20141001|2014-09-11 01:30,11,97.89,97.89,97.87,97.87,3
20141001|2014-09-11 02:00,11,97.69,97.69,97.4,97.49,15
20141001|2014-09-11 02:30,11,97.47,97.54,97.45,97.54,6
20141001|2014-09-11 03:00,11,97.6,97.67,97.55,97.55,9
20141001|2014-09-11 03:30,11,97.51,97.51,97.5,97.5,8
20141001|2014-09-11 04:00,11,97.42,97.43,97.12,97.35,79
20141001|2014-09-11 04:30,11,97.43,97.49,97.43,97.46,6
20141001|2014-09-11 05:00,11,97.26,97.26,97.2,97.2,5
20141001|2014-09-11 05:30,11,97.29,97.29,97,97.02,13
20141001|2014-09-11 06:00,11,97.03,97.03,96.74,97.03,20
20141001|2014-09-11 06:30,11,96.93,96.93,96.84,96.87,21
20141001|2014-09-11 07:00,11,96.93,96.95,96.79,96.89,35
20141001|2014-09-11 07:30,11,96.94,97.16,96.89,97.04,40
20141001|2014-09-11 08:00,11,97.06,97.39,97.04,97.34,217
20141001|2014-09-11 08:30,11,97.34,97.49,97.2,97.42,330
20141001|2014-09-11 09:00,11,97.38,97.38,97.11,97.23,314
20141001|2014-09-11 09:30,11,97.26,97.27,96.99,97.24,312
20141001|2014-09-11 10:00,11,97.25,97.59,97.23,97.43,407
20141001|2014-09-11 10:30,11,97.42,97.51,97.25,97.28,216
20141001|2014-09-11 11:00,11,97.25,97.57,97.13,97.56,155
20141001|2014-09-11 11:30,11,97.57,97.98,97.46,97.86,315
20141001|2014-09-11 12:00,11,97.9,97.99,97.67,97.78,293
20141001|2014-09-11 12:30,11,97.81,97.92,97.48,97.53,263
20141001|2014-09-11 13:00,11,97.52,98.12,97.5,98.11,294
20141001|2014-09-11 13:30,11,98.11,98.21,98.11,98.17,34
20141001|2014-09-11 14:00,11,98.21,98.37,98.2,98.36,30
20141001|2014-09-11 14:30,11,98.46,98.46,98.2,98.2,4
20141001|2014-09-11 15:00,11,98.25,98.29,98.17,98.18,11
20141001|2014-09-11 15:30,11,98.2,98.2,98.2,98.2,2
20141001|2014-09-11 20:30,12,98.13,98.13,98.13,98.13,50
20141001|2014-09-11 21:30,12,97.81,97.81,97.8,97.8,2
20141001|2014-09-11 22:00,12,97.8,97.8,97.8,97.8,1
20141001|2014-09-11 22:30,12,97.75,97.75,97.75,97.75,1
20141001|2014-09-11 23:00,12,97.84,97.84,97.84,97.84,1
20141001|2014-09-12 00:00,12,97.85,97.85,97.85,97.85,2
20141001|2014-09-12 00:30,12,97.91,97.95,97.89,97.91,14
20141001|2014-09-12 01:00,12,97.95,97.96,97.95,97.96,2
20141001|2014-09-12 01:30,12,98.18,98.25,98.18,98.25,2
20141001|2014-09-12 02:00,12,98.35,98.5,98.35,98.43,11
20141001|2014-09-12 02:30,12,98.42,98.42,98.37,98.37,5
20141001|2014-09-12 03:00,12,98.4,98.57,98.4,98.46,16
20141001|2014-09-12 03:30,12,98.6,98.78,98.6,98.63,55
20141001|2014-09-12 04:00,12,98.52,98.53,98.38,98.47,11
20141001|2014-09-12 04:30,12,98.41,98.41,98.25,98.25,12
20141001|2014-09-12 05:00,12,98.37,98.38,98.36,98.36,8
20141001|2014-09-12 05:30,12,98.13,98.13,98.12,98.12,2
20141001|2014-09-12 06:00,12,98.24,98.24,98.13,98.16,9
20141001|2014-09-12 06:30,12,98.01,98.01,97.83,97.87,7
20141001|2014-09-12 07:00,12,97.85,98.02,97.83,98.01,37
20141001|2014-09-12 07:30,12,97.92,97.99,97.8,97.87,30
20141001|2014-09-12 08:00,12,97.95,98.16,97.61,97.77,53
20141001|2014-09-12 08:30,12,97.77,97.77,97.58,97.61,119
20141001|2014-09-12 09:00,12,97.64,97.67,97.33,97.39,225
20141001|2014-09-12 09:30,12,97.37,97.41,97.03,97.18,312
20141001|2014-09-12 10:00,12,97.24,97.29,96.97,97.02,176
20141001|2014-09-12 10:30,12,97.03,97.47,97.03,97.36,153
20141001|2014-09-12 11:00,12,97.41,97.5,97.29,97.48,101
20141001|2014-09-12 11:30,12,97.52,97.81,97.46,97.67,97
20141001|2014-09-12 12:00,12,97.71,97.72,97.49,97.55,70
20141001|2014-09-12 12:30,12,97.55,97.72,97.55,97.63,53
20141001|2014-09-12 13:00,12,97.65,97.65,97.02,97.04,41
20141001|2014-09-12 13:30,12,97.05,97.09,97,97,9
20141001|2014-09-12 14:30,12,96.91,96.94,96.91,96.94,5
20141001|2014-09-14 17:00,15,96.85,96.85,96.7,96.79,8
20141001|2014-09-14 17:30,15,96.79,96.79,96.79,96.79,3
20141001|2014-09-14 18:00,15,96.64,96.64,96.55,96.55,2
20141001|2014-09-14 18:30,15,96.26,96.26,96.26,96.26,7
20141001|2014-09-14 19:00,15,96.27,96.27,96.27,96.27,1
20141001|2014-09-15 03:30,15,96.6,96.7,96.6,96.7,12
20141001|2014-09-15 04:00,15,96.96,97,96.96,97,6
20141001|2014-09-15 04:30,15,96.71,96.74,96.64,96.73,13
20141001|2014-09-15 05:00,15,96.83,96.83,96.83,96.83,1
20141001|2014-09-15 06:00,15,96.86,96.86,96.62,96.68,8
20141001|2014-09-15 06:30,15,96.37,96.66,96.36,96.66,8
20141001|2014-09-15 07:00,15,96.54,96.54,96.5,96.5,5
20141001|2014-09-15 07:30,15,96.43,96.55,96.32,96.34,47
20141001|2014-09-15 08:00,15,96.4,96.7,96.4,96.64,72
20141001|2014-09-15 08:30,15,96.85,96.9,96.85,96.9,4
20141001|2014-09-15 09:00,15,96.98,97,96.98,97,11
20141001|2014-09-15 10:00,15,97.02,97.13,96.81,96.81,23
20141001|2014-09-15 10:30,15,96.93,96.93,96.93,96.93,2
20141001|2014-09-15 12:30,15,96,96,95.99,95.99,2
20141001|2014-09-15 13:00,15,96.89,96.9,96.81,96.86,25
20141101|2013-03-01 10:00,1,99.61,99.61,99.61,99.61,1
20141101|2013-11-18 10:00,18,104.36,104.4,104.36,104.4,4
20141101|2013-11-21 09:00,21,104.03,104.03,104.03,104.03,1
20141101|2014-01-08 10:30,8,104.19,104.19,104.05,104.08,10
20141101|2014-01-23 08:00,23,104.18,104.18,104.18,104.18,1
20141101|2014-02-07 11:00,7,104.66,104.66,104.66,104.66,1
20141101|2014-02-18 06:00,18,106.37,106.37,106.37,106.37,2
20141101|2014-03-18 06:00,18,103.97,103.97,103.97,103.97,1
20141101|2014-04-03 08:30,3,102.97,102.97,102.97,102.97,1
20141101|2014-04-07 03:00,7,103.58,103.58,103.58,103.58,2
20141101|2014-04-07 04:00,7,103.84,103.84,103.84,103.84,1
20141101|2014-04-08 11:00,8,104.52,104.52,104.52,104.52,2
20141101|2014-04-08 14:00,8,105.46,105.46,105.46,105.46,1
20141101|2014-04-11 08:00,11,105.28,105.28,105.28,105.28,1
20141101|2014-04-11 09:00,11,105.6,105.6,105.6,105.6,1
20141101|2014-04-11 10:00,11,105.61,105.69,105.59,105.64,24
20141101|2014-04-11 10:30,11,105.66,105.66,105.66,105.66,2
20141101|2014-04-14 07:00,14,105.67,105.67,105.67,105.67,1
20141101|2014-04-14 07:30,14,105.68,105.68,105.68,105.68,1
20141101|2014-04-15 13:00,15,106.92,106.92,106.92,106.92,1
20141101|2014-04-22 08:30,22,106.72,106.72,106.72,106.72,3
20141101|2014-04-25 08:30,25,107.08,107.08,107.08,107.08,1
20141101|2014-04-25 09:30,25,106.85,106.85,106.7,106.7,2
20141101|2014-04-28 10:00,28,105.88,105.88,105.88,105.88,1
20141101|2014-04-29 08:30,29,106.25,106.25,106.25,106.25,1
20141101|2014-04-29 09:00,29,106.26,106.26,106.24,106.24,6
20141101|2014-04-29 09:30,29,106.24,106.26,106.24,106.26,4
20141101|2014-04-29 10:00,29,106.29,106.29,106.29,106.29,1
20141101|2014-05-08 13:00,8,105.28,105.28,105.28,105.28,1
20141101|2014-05-09 09:00,9,105.39,105.39,105.39,105.39,1
20141101|2014-05-14 08:00,14,106.42,106.42,106.42,106.42,1
20141101|2014-05-15 03:30,15,106.47,106.47,106.47,106.47,1
20141101|2014-05-15 11:00,15,106.43,106.43,106.43,106.43,1
20141101|2014-05-19 06:30,19,107.27,107.27,107.26,107.26,2
20141101|2014-05-27 09:00,27,107.62,107.62,107.62,107.62,2
20141101|2014-05-28 09:30,28,107.21,107.21,107.12,107.21,3
20141101|2014-05-28 10:00,28,107.21,107.26,107.21,107.26,2
20141101|2014-05-28 12:30,28,107.56,107.56,107.56,107.56,1
20141101|2014-05-29 10:00,29,107.66,107.76,107.64,107.75,4
20141101|2014-05-30 09:30,30,106.79,106.79,106.79,106.79,1
20141101|2014-05-30 11:30,30,106.87,106.87,106.87,106.87,2
20141101|2014-06-02 10:00,2,106.64,106.64,106.64,106.64,1
20141101|2014-06-06 13:00,6,106.17,106.17,106.17,106.17,1
20141101|2014-06-10 09:30,10,107.21,107.21,107.21,107.21,1
20141101|2014-06-10 12:30,10,106.99,106.99,106.99,106.99,6
20141101|2014-06-11 03:30,11,107.6,107.6,107.6,107.6,5
20141101|2014-06-12 07:00,12,109.61,109.64,109.61,109.64,2
20141101|2014-06-12 08:00,12,109.44,109.44,109.44,109.44,4
20141101|2014-06-12 22:00,13,110.55,110.55,110.55,110.55,5
20141101|2014-06-13 02:00,13,111.5,111.5,111.5,111.5,5
20141101|2014-06-13 04:30,13,110.5,110.5,110.5,110.5,7
20141101|2014-06-13 08:00,13,110.45,110.45,110.43,110.44,3
20141101|2014-06-13 08:30,13,110.44,110.44,110.44,110.44,1
20141101|2014-06-13 09:00,13,110.48,110.48,110.48,110.48,1
20141101|2014-06-13 09:30,13,110.52,110.52,110.33,110.36,5
20141101|2014-06-13 10:00,13,110.28,110.37,110.28,110.37,3
20141101|2014-06-13 10:30,13,110.34,110.34,110.34,110.34,1
20141101|2014-06-13 11:00,13,110.43,110.54,110.43,110.54,3
20141101|2014-06-13 12:00,13,110.64,110.72,110.64,110.67,4
20141101|2014-06-13 12:30,13,110.44,110.44,110.44,110.44,1
20141101|2014-06-13 13:00,13,110.64,110.64,110.22,110.22,3
20141101|2014-06-13 13:30,13,110.28,110.28,110.28,110.28,1
20141101|2014-06-15 20:00,16,110.87,110.87,110.87,110.87,1
20141101|2014-06-16 08:00,16,110.53,110.53,110.41,110.41,3
20141101|2014-06-16 09:00,16,110.71,110.71,110.7,110.7,2
20141101|2014-06-16 09:30,16,110.72,110.72,110.72,110.72,1
20141101|2014-06-16 10:00,16,110.86,110.86,110.86,110.86,1
20141101|2014-06-16 10:30,16,111.15,111.15,111.1,111.1,3
20141101|2014-06-16 11:00,16,111.01,111.01,111.01,111.01,1
20141101|2014-06-16 11:30,16,111.04,111.04,111.04,111.04,1
20141101|2014-06-16 12:00,16,110.98,110.98,110.8,110.8,7
20141101|2014-06-16 12:30,16,110.77,110.86,110.77,110.86,2
20141101|2014-06-16 13:00,16,110.94,111.01,110.94,111.01,3
20141101|2014-06-17 03:00,17,110.55,110.55,110.55,110.55,13
20141101|2014-06-17 09:30,17,111.34,111.49,111.34,111.49,8
20141101|2014-06-17 10:00,17,111.58,111.84,111.58,111.84,6
20141101|2014-06-17 10:30,17,111.85,111.85,111.65,111.65,5
20141101|2014-06-17 11:00,17,111.74,111.74,111.7,111.7,4
20141101|2014-06-17 11:30,17,111.68,111.69,111.68,111.68,3
20141101|2014-06-17 12:00,17,111.71,111.77,111.7,111.7,6
20141101|2014-06-17 12:30,17,111.58,111.72,111.58,111.72,2
20141101|2014-06-17 13:30,17,111.54,111.54,111.54,111.54,1
20141101|2014-06-18 09:00,18,111.85,111.95,111.85,111.93,3
20141101|2014-06-18 09:30,18,111.74,112.07,111.73,111.94,4
20141101|2014-06-18 10:00,18,111.91,112.08,111.91,112.08,3
20141101|2014-06-18 10:30,18,112.1,112.32,112.09,112.25,5
20141101|2014-06-18 12:00,18,112.35,112.35,112.35,112.35,1
20141101|2014-06-18 13:00,18,112.35,112.35,112.35,112.35,1
20141101|2014-06-19 03:30,19,112.45,112.45,112.45,112.45,12
20141101|2014-06-19 08:30,19,112.89,112.95,112.89,112.95,2
20141101|2014-06-19 09:00,19,112.95,112.95,112.95,112.95,1
20141101|2014-06-19 10:00,19,112.91,112.91,112.85,112.86,11
20141101|2014-06-19 12:30,19,113.65,113.65,113.65,113.65,1
20141101|2014-06-20 05:30,20,113.09,113.09,113.09,113.09,1
20141101|2014-06-20 08:00,20,112.89,112.95,112.89,112.95,5
20141101|2014-06-20 09:30,20,113.11,113.11,113.11,113.11,1
20141101|2014-06-20 10:00,20,113.11,113.11,113.11,113.11,2
20141101|2014-06-20 13:30,20,112.94,112.94,112.94,112.94,1
20141101|2014-06-23 02:00,23,113.67,113.67,113.67,113.67,1
20141101|2014-06-23 09:00,23,112.69,112.7,112.69,112.7,6
20141101|2014-06-23 09:30,23,112.8,112.8,112.59,112.59,2
20141101|2014-06-23 13:30,23,112.53,112.53,112.53,112.53,1
20141101|2014-06-24 03:30,24,112.31,112.31,112.31,112.31,1
20141101|2014-06-24 08:00,24,112.55,112.55,112.55,112.55,2
20141101|2014-06-25 02:00,25,112.52,112.52,112.52,112.52,1
20141101|2014-06-25 04:30,25,112.39,112.39,112.39,112.39,1
20141101|2014-06-25 06:00,25,112.28,112.28,112.17,112.17,6
20141101|2014-06-25 06:30,25,112.21,112.21,112.21,112.21,1
20141101|2014-06-25 07:00,25,112.17,112.17,112.17,112.17,1
20141101|2014-06-25 09:00,25,112.07,112.07,112.07,112.07,1
20141101|2014-06-25 16:00,25,112.66,112.7,112.66,112.7,2
20141101|2014-06-26 04:30,26,112.36,112.36,112.36,112.36,1
20141101|2014-06-26 09:00,26,111.95,111.95,111.95,111.95,1
20141101|2014-06-26 09:30,26,111.83,111.83,111.83,111.83,1
20141101|2014-06-26 14:30,26,111.66,111.66,111.66,111.66,1
20141101|2014-06-27 07:30,27,112.08,112.09,112.08,112.09,2
20141101|2014-06-27 08:00,27,112.23,112.23,112.23,112.23,1
20141101|2014-06-30 02:00,30,111.36,111.36,111.36,111.36,1
20141101|2014-06-30 03:00,30,111.16,111.16,111.16,111.16,1
20141101|2014-07-01 03:00,1,111.56,111.59,111.56,111.59,2
20141101|2014-07-01 10:00,1,111.35,111.35,111.35,111.35,1
20141101|2014-07-01 11:00,1,111.19,111.19,111.19,111.19,1
20141101|2014-07-01 12:30,1,111.11,111.11,111.11,111.11,1
20141101|2014-07-02 04:00,2,111.01,111.01,111.01,111.01,1
20141101|2014-07-02 05:00,2,110.93,110.93,110.93,110.93,1
20141101|2014-07-02 09:30,2,111.04,111.04,111.04,111.04,1
20141101|2014-07-03 08:30,3,110.28,110.28,110.28,110.28,1
20141101|2014-07-03 13:30,3,110.32,110.32,110.32,110.32,1
20141101|2014-07-07 10:30,7,109.65,109.65,109.65,109.65,1
20141101|2014-07-08 05:00,8,109.28,109.28,109.28,109.28,2
20141101|2014-07-08 07:00,8,109.25,109.25,109.25,109.25,2
20141101|2014-07-08 08:30,8,109.4,109.4,109.4,109.4,1
20141101|2014-07-09 03:00,9,108.45,108.45,108.45,108.45,1
20141101|2014-07-09 07:00,9,108.65,108.65,108.65,108.65,1
20141101|2014-07-09 09:30,9,108.46,108.46,108.46,108.46,1
20141101|2014-07-09 11:00,9,108.4,108.4,108.4,108.4,1
20141101|2014-07-09 11:30,9,108.27,108.27,108.27,108.27,1
20141101|2014-07-09 12:30,9,108.21,108.25,108.21,108.22,3
20141101|2014-07-09 14:30,9,108.39,108.39,108.39,108.39,1
20141101|2014-07-10 01:30,10,108.1,108.1,108.1,108.1,1
20141101|2014-07-10 06:00,10,108.19,108.19,108.15,108.15,2
20141101|2014-07-10 07:00,10,108.25,108.25,108.25,108.25,1
20141101|2014-07-10 08:00,10,108.14,108.14,108.14,108.14,1
20141101|2014-07-10 10:00,10,108.38,108.4,108.38,108.4,3
20141101|2014-07-10 11:00,10,108.39,108.39,108.39,108.39,1
20141101|2014-07-11 07:30,11,108.62,108.62,108.62,108.62,1
20141101|2014-07-11 09:00,11,108.18,108.18,108.18,108.18,1
20141101|2014-07-11 09:30,11,108.23,108.25,108.2,108.22,4
20141101|2014-07-11 10:00,11,108.06,108.07,107.88,107.88,16
20141101|2014-07-11 10:30,11,107.87,108.02,107.87,108.02,2
20141101|2014-07-11 11:00,11,108,108,108,108,1
20141101|2014-07-11 12:00,11,108.03,108.07,107.78,107.87,6
20141101|2014-07-11 13:00,11,107.45,107.45,107.45,107.45,1
20141101|2014-07-14 05:00,14,107.9,107.9,107.9,107.9,5
20141101|2014-07-14 10:00,14,107.84,107.84,107.84,107.84,1
20141101|2014-07-14 13:00,14,108.45,108.45,108.45,108.45,1
20141101|2014-07-15 10:00,15,106.78,106.78,106.78,106.78,1
20141101|2014-07-15 10:30,15,106.73,106.73,106.73,106.73,2
20141101|2014-07-15 11:30,15,106.87,106.9,106.87,106.9,40
20141101|2014-07-15 12:00,15,106.95,106.95,106.95,106.95,19
20141101|2014-07-15 13:00,15,107.18,107.5,107.18,107.5,2
20141101|2014-07-15 14:00,15,107.01,107.01,107,107,2
20141101|2014-07-16 00:00,16,107.57,107.57,107.57,107.57,1
20141101|2014-07-16 03:00,16,107.75,107.75,107.75,107.75,2
20141101|2014-07-16 06:00,16,107.79,107.79,107.79,107.79,1
20141101|2014-07-16 13:00,16,107.57,107.57,107.56,107.56,2
20141101|2014-07-16 13:30,16,107.43,107.47,107.43,107.47,2
20141101|2014-07-16 14:30,16,107.39,107.39,107.39,107.39,1
20141101|2014-07-17 02:30,17,107.65,107.65,107.65,107.65,2
20141101|2014-07-17 03:00,17,107.68,107.68,107.6,107.6,10
20141101|2014-07-17 05:30,17,107.92,107.92,107.92,107.92,2
20141101|2014-07-17 06:30,17,107.79,107.79,107.79,107.79,2
20141101|2014-07-17 07:00,17,107.88,107.88,107.88,107.88,1
20141101|2014-07-17 08:00,17,108.07,108.07,107.96,107.96,8
20141101|2014-07-17 08:30,17,107.9,107.9,107.64,107.75,18
20141101|2014-07-17 10:00,17,107.38,107.72,107.38,107.65,8
20141101|2014-07-17 10:30,17,107.67,107.72,107.55,107.55,9
20141101|2014-07-17 11:00,17,107.8,107.8,107.65,107.65,7
20141101|2014-07-17 12:30,17,107.91,107.91,107.91,107.91,3
20141101|2014-07-17 13:00,17,108.07,108.07,108.07,108.07,5
20141101|2014-07-17 15:30,17,108.29,108.29,108.29,108.29,1
20141101|2014-07-18 00:30,18,108.25,108.25,108.25,108.25,1
20141101|2014-07-18 01:00,18,108.1,108.1,108.1,108.1,2
20141101|2014-07-18 01:30,18,108.4,108.4,108.4,108.4,2
20141101|2014-07-18 03:00,18,108.35,108.35,108.35,108.35,29
20141101|2014-07-18 03:30,18,108.32,108.32,108.32,108.32,15
20141101|2014-07-18 07:30,18,107.87,107.87,107.87,107.87,1
20141101|2014-07-18 08:00,18,108.06,108.06,108.06,108.06,1
20141101|2014-07-18 09:00,18,107.88,107.92,107.88,107.92,4
20141101|2014-07-18 10:30,18,107.79,107.79,107.79,107.79,1
20141101|2014-07-18 11:00,18,107.8,107.9,107.8,107.87,5
20141101|2014-07-18 12:00,18,107.68,107.68,107.68,107.68,1
20141101|2014-07-18 12:30,18,107.6,107.63,107.6,107.6,3
20141101|2014-07-18 13:00,18,107.61,107.61,107.58,107.58,2
20141101|2014-07-18 13:30,18,107.35,107.35,107.35,107.35,1
20141101|2014-07-21 05:00,21,107.51,107.51,107.51,107.51,1
20141101|2014-07-21 07:00,21,107.45,107.45,107.45,107.45,1
20141101|2014-07-21 09:00,21,107.76,107.76,107.76,107.76,1
20141101|2014-07-21 13:00,21,107.9,108.1,107.9,108.07,12
20141101|2014-07-21 22:00,22,108.23,108.23,108.21,108.21,3
20141101|2014-07-21 22:30,22,108.43,108.43,108.43,108.43,1
20141101|2014-07-22 03:00,22,108.54,108.56,108.54,108.55,5
20141101|2014-07-22 04:30,22,108.62,108.62,108.62,108.62,1
20141101|2014-07-22 06:00,22,108.65,108.65,108.6,108.6,6
20141101|2014-07-22 07:30,22,108.45,108.45,108.45,108.45,2
20141101|2014-07-22 08:00,22,108.51,108.51,108.51,108.51,1
20141101|2014-07-22 11:30,22,108.03,108.03,108.03,108.03,6
20141101|2014-07-22 13:00,22,107.8,107.8,107.8,107.8,4
20141101|2014-07-22 14:30,22,107.72,107.72,107.72,107.72,2
20141101|2014-07-22 15:00,22,107.61,107.61,107.61,107.61,3
20141101|2014-07-22 19:30,23,107.62,107.63,107.62,107.63,2
20141101|2014-07-22 21:00,23,107.6,107.6,107.6,107.6,17
20141101|2014-07-23 02:30,23,107.54,107.54,107.54,107.54,1
20141101|2014-07-23 08:00,23,108.05,108.05,108.03,108.05,3
20141101|2014-07-23 08:30,23,108.09,108.09,108.01,108.01,5
20141101|2014-07-23 09:00,23,107.97,107.99,107.97,107.99,2
20141101|2014-07-23 09:30,23,107.89,107.94,107.81,107.9,14
20141101|2014-07-23 10:00,23,108.06,108.06,108.06,108.06,1
20141101|2014-07-23 10:30,23,108.05,108.05,108.05,108.05,1
20141101|2014-07-23 11:00,23,107.76,107.76,107.67,107.67,5
20141101|2014-07-23 11:30,23,107.76,107.76,107.76,107.76,1
20141101|2014-07-23 13:30,23,108.25,108.25,108.25,108.25,1
20141101|2014-07-24 01:00,24,108.13,108.13,108.13,108.13,1
20141101|2014-07-24 01:30,24,108.24,108.24,108.24,108.24,1
20141101|2014-07-24 03:00,24,108.08,108.15,108.08,108.15,3
20141101|2014-07-24 06:30,24,108.11,108.11,108.11,108.11,1
20141101|2014-07-24 09:00,24,107.75,107.75,107.75,107.75,1
20141101|2014-07-24 10:00,24,107.73,107.73,107.66,107.7,5
20141101|2014-07-24 10:30,24,107.88,107.97,107.5,107.58,19
20141101|2014-07-24 11:00,24,107.6,107.62,107.57,107.62,10
20141101|2014-07-24 11:30,24,107.57,107.57,107.57,107.57,5
20141101|2014-07-24 12:00,24,107.48,107.48,107.42,107.42,7
20141101|2014-07-24 12:30,24,107.31,107.49,107.3,107.48,6
20141101|2014-07-24 13:00,24,107.54,107.67,107.54,107.59,20
20141101|2014-07-24 13:30,24,107.61,107.64,107.61,107.63,4
20141101|2014-07-24 20:30,25,107.74,107.74,107.74,107.74,1
20141101|2014-07-25 06:30,25,107.77,107.77,107.77,107.77,1
20141101|2014-07-25 07:00,25,107.72,107.72,107.72,107.72,1
20141101|2014-07-25 07:30,25,107.9,107.9,107.9,107.9,3
20141101|2014-07-25 08:00,25,107.61,107.61,107.54,107.54,13
20141101|2014-07-25 09:00,25,107.46,107.52,107.4,107.42,8
20141101|2014-07-25 09:30,25,107.44,108.26,107.44,108.08,14
20141101|2014-07-25 10:00,25,108.52,108.52,108.22,108.27,5
20141101|2014-07-25 10:30,25,108.3,108.32,108.24,108.24,4
20141101|2014-07-25 12:30,25,108.34,108.48,108.34,108.47,5
20141101|2014-07-25 13:00,25,108.48,108.74,108.48,108.74,7
20141101|2014-07-25 13:30,25,108.79,108.79,108.79,108.79,1
20141101|2014-07-28 07:00,28,107.93,107.93,107.93,107.93,5
20141101|2014-07-28 07:30,28,107.97,107.98,107.96,107.96,3
20141101|2014-07-28 09:30,28,107.53,107.53,107.48,107.48,2
20141101|2014-07-28 10:30,28,107.78,107.78,107.78,107.78,1
20141101|2014-07-28 11:00,28,107.92,107.92,107.92,107.92,1
20141101|2014-07-28 12:00,28,107.98,107.98,107.98,107.98,2
20141101|2014-07-28 13:00,28,108.16,108.16,108.16,108.16,1
20141101|2014-07-28 13:30,28,107.94,107.94,107.9,107.9,3
20141101|2014-07-29 02:30,29,108.2,108.2,108.2,108.2,1
20141101|2014-07-29 03:30,29,108.15,108.17,108.15,108.17,4
20141101|2014-07-29 07:30,29,108.09,108.17,108.03,108.17,9
20141101|2014-07-29 08:00,29,107.92,107.92,107.87,107.87,2
20141101|2014-07-29 08:30,29,107.8,107.8,107.79,107.79,4
20141101|2014-07-29 09:00,29,107.83,107.96,107.68,107.96,15
20141101|2014-07-29 09:30,29,108.05,108.3,108.05,108.3,7
20141101|2014-07-29 10:00,29,108.12,108.12,108.12,108.12,1
20141101|2014-07-29 10:30,29,107.86,107.87,107.86,107.87,2
20141101|2014-07-29 14:00,29,108.08,108.08,108.08,108.08,2
20141101|2014-07-29 14:30,29,108.05,108.05,108.05,108.05,1
20141101|2014-07-29 15:00,29,108.06,108.06,108.06,108.06,2
20141101|2014-07-29 22:00,30,108,108,108,108,1
20141101|2014-07-30 01:00,30,108.02,108.02,108.02,108.02,1
20141101|2014-07-30 02:30,30,108.26,108.26,108.26,108.26,1
20141101|2014-07-30 03:00,30,108.09,108.09,108.09,108.09,8
20141101|2014-07-30 03:30,30,108.18,108.18,108.18,108.18,1
20141101|2014-07-30 07:30,30,108.1,108.1,108.1,108.1,1
20141101|2014-07-30 09:00,30,108.02,108.15,108.02,108.15,2
20141101|2014-07-30 09:30,30,108.05,108.06,108.02,108.06,4
20141101|2014-07-30 10:00,30,108.05,108.05,107.99,107.99,2
20141101|2014-07-30 10:30,30,107.96,107.97,107.62,107.88,10
20141101|2014-07-30 11:00,30,107.62,107.73,107.62,107.73,2
20141101|2014-07-30 11:30,30,107.66,107.72,107.66,107.68,3
20141101|2014-07-30 12:00,30,107.52,107.52,107.15,107.21,7
20141101|2014-07-30 12:30,30,107.43,107.43,107.07,107.07,6
20141101|2014-07-30 13:00,30,107.17,107.25,107.17,107.25,3
20141101|2014-07-30 13:30,30,106.96,106.96,106.96,106.96,1
20141101|2014-07-30 14:00,30,106.82,106.82,106.82,106.82,1
20141101|2014-07-30 14:30,30,106.64,106.74,106.64,106.74,2
20141101|2014-07-30 15:00,30,106.83,106.83,106.83,106.83,1
20141101|2014-07-30 23:00,31,107.01,107.01,107.01,107.01,1
20141101|2014-07-31 04:30,31,106.59,106.59,106.59,106.59,1
20141101|2014-07-31 09:00,31,107.16,107.16,107.16,107.16,1
20141101|2014-07-31 09:30,31,106.94,107.09,106.94,107.09,2
20141101|2014-07-31 10:00,31,106.93,106.96,106.93,106.96,2
20141101|2014-07-31 10:30,31,106.55,106.55,106.55,106.55,1
20141101|2014-07-31 11:00,31,106.47,106.54,106.21,106.42,24
20141101|2014-07-31 11:30,31,106.39,106.42,106.39,106.42,2
20141101|2014-07-31 12:00,31,106.46,106.46,106.31,106.31,3
20141101|2014-07-31 12:30,31,106.42,106.51,106.42,106.51,2
20141101|2014-07-31 13:00,31,106.9,106.9,106.9,106.9,2
20141101|2014-07-31 13:30,31,106.77,106.77,106.75,106.75,3
20141101|2014-07-31 22:00,1,106.68,106.68,106.68,106.68,1
20141101|2014-08-01 02:30,1,106.78,106.78,106.78,106.78,1
20141101|2014-08-01 03:00,1,106.83,106.83,106.83,106.83,4
20141101|2014-08-01 03:30,1,106.6,106.6,106.6,106.6,2
20141101|2014-08-01 05:00,1,106.36,106.36,106.33,106.33,4
20141101|2014-08-01 07:30,1,106.56,106.56,106.55,106.55,4
20141101|2014-08-01 08:30,1,106.18,106.22,106.12,106.12,4
20141101|2014-08-01 09:00,1,105.86,105.91,105.68,105.73,8
20141101|2014-08-01 09:30,1,105.97,105.97,105.95,105.95,2
20141101|2014-08-01 10:00,1,105.91,106.04,105.83,105.83,30
20141101|2014-08-01 10:30,1,105.93,105.93,105.93,105.93,5
20141101|2014-08-01 11:00,1,106,106.02,105.94,105.97,4
20141101|2014-08-01 11:30,1,106.15,106.15,106.15,106.15,2
20141101|2014-08-01 12:00,1,106.13,106.13,106.01,106.04,4
20141101|2014-08-01 12:30,1,106.17,106.28,106.17,106.28,7
20141101|2014-08-01 13:00,1,106.13,106.13,105.94,105.94,2
20141101|2014-08-01 13:30,1,105.65,105.66,105.65,105.65,5
20141101|2014-08-01 14:00,1,105.62,105.62,105.62,105.62,1
20141101|2014-08-01 14:30,1,105.51,105.51,105.51,105.51,1
20141101|2014-08-03 21:00,4,106.01,106.01,106.01,106.01,1
20141101|2014-08-04 01:00,4,106.13,106.16,106.13,106.16,2
20141101|2014-08-04 03:30,4,106.23,106.23,106.23,106.23,2
20141101|2014-08-04 04:30,4,106.01,106.01,106.01,106.01,1
20141101|2014-08-04 05:00,4,106.04,106.04,106.04,106.04,1
20141101|2014-08-04 05:30,4,105.97,105.97,105.97,105.97,2
20141101|2014-08-04 06:30,4,106.01,106.01,106.01,106.01,1
20141101|2014-08-04 07:00,4,105.81,105.81,105.75,105.75,11
20141101|2014-08-04 07:30,4,105.79,105.8,105.79,105.8,15
20141101|2014-08-04 09:00,4,106.38,106.59,106.38,106.52,11
20141101|2014-08-04 09:30,4,106.47,106.47,106.47,106.47,1
20141101|2014-08-04 10:00,4,106.39,106.39,106.09,106.09,4
20141101|2014-08-04 10:30,4,106.21,106.35,106.21,106.25,24
20141101|2014-08-04 11:00,4,105.99,105.99,105.99,105.99,1
20141101|2014-08-04 12:30,4,106.33,106.33,106.33,106.33,5
20141101|2014-08-04 13:00,4,106.48,106.48,106.43,106.43,2
20141101|2014-08-04 15:00,4,106.37,106.37,106.37,106.37,1
20141101|2014-08-05 03:00,5,106.34,106.34,106.34,106.34,1
20141101|2014-08-05 03:30,5,106.33,106.36,106.31,106.36,7
20141101|2014-08-05 04:00,5,106.3,106.3,106.3,106.3,1
20141101|2014-08-05 06:00,5,106.51,106.53,106.51,106.51,3
20141101|2014-08-05 07:30,5,106.08,106.08,106.07,106.07,2
20141101|2014-08-05 08:00,5,106.07,106.07,105.95,105.95,3
20141101|2014-08-05 08:30,5,105.93,105.93,105.93,105.93,1
20141101|2014-08-05 09:00,5,105.71,105.71,105.71,105.71,2
20141101|2014-08-05 09:30,5,105.71,105.71,105.71,105.71,1
20141101|2014-08-05 10:00,5,105.7,105.7,105.16,105.16,38
20141101|2014-08-05 10:30,5,105.23,105.44,105.23,105.44,14
20141101|2014-08-05 11:30,5,105.49,105.49,105.49,105.49,2
20141101|2014-08-05 13:00,5,105.53,105.71,105.53,105.65,3
20141101|2014-08-05 13:30,5,105.56,105.56,105.56,105.56,1
20141101|2014-08-05 14:00,5,105.58,105.61,105.57,105.57,8
20141101|2014-08-05 14:30,5,105.59,105.59,105.59,105.59,5
20141101|2014-08-05 15:30,5,105.75,105.75,105.75,105.75,3
20141101|2014-08-06 03:30,6,105.84,105.84,105.84,105.84,1
20141101|2014-08-06 04:30,6,105.78,105.78,105.78,105.78,2
20141101|2014-08-06 05:00,6,105.83,105.83,105.83,105.83,1
20141101|2014-08-06 06:30,6,105.92,105.92,105.92,105.92,3
20141101|2014-08-06 07:00,6,105.84,105.85,105.84,105.85,12
20141101|2014-08-06 07:30,6,105.94,105.94,105.94,105.94,3
20141101|2014-08-06 08:00,6,105.71,105.71,105.71,105.71,1
20141101|2014-08-06 08:30,6,105.99,106.12,105.98,105.98,5
20141101|2014-08-06 09:00,6,106.04,106.06,105.9,106.06,9
20141101|2014-08-06 09:30,6,106.11,106.21,106.05,106.06,15
20141101|2014-08-06 10:00,6,106.19,106.19,105.9,105.9,9
20141101|2014-08-06 10:30,6,106,106,105.8,105.8,3
20141101|2014-08-06 11:00,6,105.81,105.94,105.81,105.94,3
20141101|2014-08-06 11:30,6,105.96,105.96,105.81,105.94,3
20141101|2014-08-06 12:30,6,105.94,105.94,105.68,105.74,14
20141101|2014-08-06 13:00,6,105.92,105.92,105.92,105.92,1
20141101|2014-08-06 13:30,6,105.78,105.78,105.78,105.78,1
20141101|2014-08-06 14:00,6,105.97,105.97,105.88,105.88,4
20141101|2014-08-06 14:30,6,105.84,105.84,105.81,105.81,4
20141101|2014-08-06 15:00,6,105.79,105.79,105.79,105.79,1
20141101|2014-08-07 01:30,7,105.73,105.73,105.73,105.73,2
20141101|2014-08-07 03:30,7,105.69,105.69,105.69,105.69,1
20141101|2014-08-07 05:30,7,105.48,105.49,105.48,105.49,2
20141101|2014-08-07 06:00,7,105.52,105.64,105.52,105.64,3
20141101|2014-08-07 07:30,7,106,106,106,106,6
20141101|2014-08-07 08:00,7,105.91,106.22,105.91,106.22,10
20141101|2014-08-07 09:00,7,106.03,106.24,106.03,106.24,3
20141101|2014-08-07 09:30,7,106.03,106.03,105.92,105.92,4
20141101|2014-08-07 10:00,7,105.75,105.82,105.72,105.79,137
20141101|2014-08-07 10:30,7,105.92,105.95,105.92,105.95,14
20141101|2014-08-07 11:00,7,106.13,106.4,106.13,106.4,2
20141101|2014-08-07 11:30,7,106.45,106.48,106.31,106.33,23
20141101|2014-08-07 12:00,7,106.41,106.43,106.41,106.43,3
20141101|2014-08-07 12:30,7,106.34,106.34,106.34,106.34,1
20141101|2014-08-07 13:00,7,106.44,106.45,106.4,106.4,6
20141101|2014-08-07 13:30,7,106.57,106.77,106.57,106.77,5
20141101|2014-08-07 14:00,7,106.82,106.89,106.82,106.89,2
20141101|2014-08-07 21:00,8,107.2,107.2,107.2,107.2,2
20141101|2014-08-07 21:30,8,107.31,107.45,107.31,107.45,9
20141101|2014-08-07 22:00,8,107.58,107.58,107.53,107.53,2
20141101|2014-08-08 01:00,8,107.31,107.31,107.31,107.31,1
20141101|2014-08-08 02:00,8,107.39,107.54,107.39,107.54,8
20141101|2014-08-08 02:30,8,107.44,107.47,107.41,107.41,13
20141101|2014-08-08 03:00,8,107.36,107.36,107.34,107.35,7
20141101|2014-08-08 03:30,8,107.27,107.27,107.07,107.24,15
20141101|2014-08-08 04:00,8,107.34,107.34,107.34,107.34,1
20141101|2014-08-08 05:00,8,107.26,107.26,107.26,107.26,1
20141101|2014-08-08 06:00,8,107.43,107.44,107.21,107.22,6
20141101|2014-08-08 07:00,8,106.82,106.82,106.68,106.68,2
20141101|2014-08-08 09:00,8,106.57,106.57,106.57,106.57,1
20141101|2014-08-08 09:30,8,106.5,106.5,106.5,106.5,8
20141101|2014-08-08 10:00,8,106.35,106.35,105.95,105.95,8
20141101|2014-08-08 10:30,8,105.97,105.97,105.77,105.83,3
20141101|2014-08-08 12:30,8,105.87,105.95,105.87,105.95,4
20141101|2014-08-08 13:00,8,106.02,106.09,105.92,106.04,10
20141101|2014-08-08 13:30,8,105.93,105.93,105.93,105.93,1
20141101|2014-08-08 14:00,8,105.83,105.83,105.83,105.83,1
20141101|2014-08-10 21:30,11,106.34,106.34,106.34,106.34,1
20141101|2014-08-10 22:30,11,106.11,106.11,106.11,106.11,1
20141101|2014-08-11 00:30,11,106.11,106.11,106.11,106.11,1
20141101|2014-08-11 03:30,11,105.96,105.96,105.96,105.96,1
20141101|2014-08-11 04:00,11,105.96,105.96,105.96,105.96,1
20141101|2014-08-11 08:30,11,106.23,106.39,106.23,106.33,10
20141101|2014-08-11 09:00,11,106.51,106.51,106.51,106.51,1
20141101|2014-08-11 09:30,11,106.45,106.54,106.45,106.54,3
20141101|2014-08-11 10:00,11,106.11,106.11,106.11,106.11,1
20141101|2014-08-11 11:00,11,106.12,106.12,106.12,106.12,1
20141101|2014-08-11 11:30,11,106.13,106.13,106.13,106.13,1
20141101|2014-08-11 12:30,11,106.04,106.04,106.04,106.04,1
20141101|2014-08-11 13:00,11,106.05,106.05,105.87,105.87,54
20141101|2014-08-11 13:30,11,105.87,105.87,105.83,105.83,2
20141101|2014-08-11 20:30,12,105.83,105.83,105.83,105.83,1
20141101|2014-08-12 02:00,12,105.34,105.34,105.01,105.28,10
20141101|2014-08-12 02:30,12,105.22,105.22,105.22,105.22,1
20141101|2014-08-12 03:00,12,105.44,105.44,105.44,105.44,1
20141101|2014-08-12 03:30,12,105.33,105.33,105.33,105.33,1
20141101|2014-08-12 06:00,12,105.32,105.32,105.32,105.32,1
20141101|2014-08-12 07:00,12,105.17,105.17,105.17,105.17,1
20141101|2014-08-12 07:30,12,105.12,105.12,104.93,104.96,8
20141101|2014-08-12 08:00,12,105.06,105.06,105.06,105.06,1
20141101|2014-08-12 08:30,12,105.25,105.27,105.22,105.22,3
20141101|2014-08-12 09:00,12,105.17,105.18,105.16,105.16,6
20141101|2014-08-12 09:30,12,104.92,104.92,104.82,104.87,6
20141101|2014-08-12 10:00,12,104.87,104.87,104.87,104.87,2
20141101|2014-08-12 10:30,12,104.69,104.75,104.58,104.75,24
20141101|2014-08-12 11:00,12,104.63,104.77,104.63,104.77,10
20141101|2014-08-12 11:30,12,104.67,104.67,104.16,104.22,20
20141101|2014-08-12 12:00,12,104.16,104.6,104.16,104.6,9
20141101|2014-08-12 12:30,12,104.61,104.7,104.61,104.7,5
20141101|2014-08-12 13:00,12,104.77,104.83,104.62,104.62,15
20141101|2014-08-12 13:30,12,104.48,104.48,104.48,104.48,1
20141101|2014-08-12 19:00,13,104.45,104.45,104.45,104.45,2
20141101|2014-08-13 00:30,13,104.15,104.15,104.05,104.05,4
20141101|2014-08-13 01:00,13,104.04,104.04,104.04,104.04,1
20141101|2014-08-13 02:00,13,104.19,104.19,104.19,104.19,1
20141101|2014-08-13 02:30,13,104.25,104.25,104.25,104.25,1
20141101|2014-08-13 03:00,13,104.16,104.16,104.16,104.16,3
20141101|2014-08-13 03:30,13,104.18,104.18,104.17,104.18,3
20141101|2014-08-13 06:30,13,104.38,104.38,104.38,104.38,2
20141101|2014-08-13 07:30,13,104.64,104.85,104.63,104.85,22
20141101|2014-08-13 08:00,13,104.8,104.96,104.68,104.77,68
20141101|2014-08-13 08:30,13,104.74,104.85,104.64,104.78,44
20141101|2014-08-13 09:00,13,104.78,104.94,104.58,104.68,75
20141101|2014-08-13 09:30,13,104.69,104.73,104.38,104.43,92
20141101|2014-08-13 10:00,13,104.48,104.48,104.27,104.45,97
20141101|2014-08-13 10:30,13,104.46,104.84,104.46,104.74,71
20141101|2014-08-13 11:00,13,104.83,105.06,104.83,105.06,26
20141101|2014-08-13 11:30,13,105.08,105.35,105.05,105.14,167
20141101|2014-08-13 12:00,13,105.18,105.18,104.94,105.02,47
20141101|2014-08-13 12:30,13,105.04,105.23,105.02,105.15,81
20141101|2014-08-13 13:00,13,105.24,105.7,105.24,105.7,66
20141101|2014-08-13 13:30,13,105.6,105.6,105.48,105.48,8
20141101|2014-08-13 14:00,13,105.53,105.56,105.42,105.53,12
20141101|2014-08-13 14:30,13,105.5,105.5,105.5,105.5,1
20141101|2014-08-14 02:30,14,105.2,105.31,105.2,105.31,5
20141101|2014-08-14 03:00,14,105.25,105.25,105.14,105.14,24
20141101|2014-08-14 03:30,14,105.32,105.59,105.32,105.52,10
20141101|2014-08-14 04:30,14,105.26,105.26,105.01,105.11,6
20141101|2014-08-14 05:00,14,105.09,105.09,105.09,105.09,3
20141101|2014-08-14 06:00,14,104.86,104.86,104.86,104.86,1
20141101|2014-08-14 07:00,14,105.02,105.02,105.02,105.02,2
20141101|2014-08-14 07:30,14,105.01,105.03,104.87,105.03,34
20141101|2014-08-14 08:00,14,105.01,105.01,104.36,104.36,164
20141101|2014-08-14 08:30,14,104.36,104.47,104.17,104.28,147
20141101|2014-08-14 09:00,14,104.27,104.27,103.71,103.83,145
20141101|2014-08-14 09:30,14,103.84,104,103.53,103.82,164
20141101|2014-08-14 10:00,14,103.83,103.97,103.37,103.39,273
20141101|2014-08-14 10:30,14,103.38,103.43,103.11,103.31,135
20141101|2014-08-14 11:00,14,103.29,103.37,103.08,103.23,74
20141101|2014-08-14 11:30,14,103.25,103.45,103.25,103.33,83
20141101|2014-08-14 12:00,14,103.26,103.31,103.04,103.08,97
20141101|2014-08-14 12:30,14,103.09,103.09,102.81,102.87,203
20141101|2014-08-14 13:00,14,102.92,103.03,102.58,102.73,223
20141101|2014-08-14 13:30,14,102.66,102.73,102.64,102.73,17
20141101|2014-08-14 14:00,14,102.78,102.78,102.69,102.69,2
20141101|2014-08-14 15:00,14,102.71,102.71,102.71,102.71,1
20141101|2014-08-14 15:30,14,102.77,102.77,102.77,102.77,1
20141101|2014-08-14 19:30,15,102.91,102.95,102.91,102.95,4
20141101|2014-08-14 21:00,15,103.17,103.17,103.17,103.17,1
20141101|2014-08-15 00:00,15,103.18,103.19,103.18,103.19,2
20141101|2014-08-15 00:30,15,103.2,103.2,103.2,103.2,1
20141101|2014-08-15 01:30,15,103.11,103.11,103.11,103.11,3
20141101|2014-08-15 02:00,15,102.82,102.85,102.82,102.85,5
20141101|2014-08-15 02:30,15,102.83,102.83,102.83,102.83,1
20141101|2014-08-15 03:00,15,102.95,102.95,102.82,102.82,12
20141101|2014-08-15 03:30,15,102.87,102.87,102.82,102.82,4
20141101|2014-08-15 04:00,15,102.86,102.89,102.84,102.89,3
20141101|2014-08-15 04:30,15,103.08,103.08,103.08,103.08,1
20141101|2014-08-15 05:00,15,102.97,102.97,102.97,102.97,1
20141101|2014-08-15 06:30,15,103.13,103.13,103.13,103.13,1
20141101|2014-08-15 07:00,15,103.27,103.28,103.13,103.14,13
20141101|2014-08-15 07:30,15,103.14,103.18,103.1,103.18,3
20141101|2014-08-15 08:00,15,103.25,103.39,103.23,103.23,56
20141101|2014-08-15 08:30,15,103.23,103.27,103.03,103.04,370
20141101|2014-08-15 09:00,15,103.05,103.09,102.9,102.97,264
20141101|2014-08-15 09:30,15,102.96,104.32,102.88,103.72,563
20141101|2014-08-15 10:00,15,103.76,104.19,103.59,103.72,51
20141101|2014-08-15 10:30,15,103.64,104,103.52,103.88,25
20141101|2014-08-15 11:00,15,103.72,104.01,103.7,103.93,22
20141101|2014-08-15 11:30,15,103.87,103.94,103.86,103.91,6
20141101|2014-08-15 12:00,15,103.87,103.87,103.87,103.87,1
20141101|2014-08-15 12:30,15,103.92,103.95,103.8,103.89,7
20141101|2014-08-15 13:00,15,103.95,104.19,103.81,104.16,38
20141101|2014-08-15 13:30,15,104.1,104.1,104.1,104.1,1
20141101|2014-08-15 14:00,15,103.81,103.89,103.81,103.86,12
20141101|2014-08-15 14:30,15,103.89,103.91,103.89,103.91,2
20141101|2014-08-15 16:00,15,103.98,103.98,103.98,103.98,2
20141101|2014-08-17 20:00,18,103.46,103.46,103.46,103.46,1
20141101|2014-08-17 23:00,18,103.49,103.49,103.49,103.49,2
20141101|2014-08-17 23:30,18,103.41,103.41,103.37,103.37,15
20141101|2014-08-18 00:30,18,103.25,103.25,103.15,103.21,6
20141101|2014-08-18 01:00,18,103.31,103.31,103.3,103.3,4
20141101|2014-08-18 01:30,18,103.32,103.32,103.32,103.32,3
20141101|2014-08-18 02:00,18,103.24,103.24,103.24,103.24,9
20141101|2014-08-18 02:30,18,103.17,103.17,103.17,103.17,1
20141101|2014-08-18 03:00,18,103.11,103.11,103.09,103.09,4
20141101|2014-08-18 03:30,18,102.79,102.79,102.79,102.79,3
20141101|2014-08-18 04:30,18,102.83,102.88,102.83,102.88,2
20141101|2014-08-18 05:00,18,102.88,102.88,102.88,102.88,1
20141101|2014-08-18 07:30,18,102.95,102.96,102.86,102.86,9
20141101|2014-08-18 08:00,18,102.95,102.95,102.34,102.39,89
20141101|2014-08-18 08:30,18,102.36,102.39,102.11,102.36,145
20141101|2014-08-18 09:00,18,102.28,102.39,102.25,102.3,44
20141101|2014-08-18 09:30,18,102.27,102.31,102.17,102.26,188
20141101|2014-08-18 10:00,18,102.26,102.26,101.99,102.01,93
20141101|2014-08-18 10:30,18,102.02,102.22,101.92,102.1,92
20141101|2014-08-18 11:00,18,102.13,102.16,101.87,102.03,47
20141101|2014-08-18 11:30,18,101.99,102.06,101.96,101.96,39
20141101|2014-08-18 12:00,18,101.94,102.13,101.94,102.13,48
20141101|2014-08-18 12:30,18,102.11,102.26,102.04,102.18,56
20141101|2014-08-18 13:00,18,102.19,102.48,102.13,102.33,217
20141101|2014-08-18 13:30,18,102.33,102.37,102.31,102.37,8
20141101|2014-08-18 14:30,18,102.36,102.36,102.36,102.36,2
20141101|2014-08-18 15:00,18,102.39,102.39,102.36,102.38,5
20141101|2014-08-18 21:30,19,102.52,102.52,102.52,102.52,3
20141101|2014-08-19 00:30,19,102.58,102.58,102.58,102.58,1
20141101|2014-08-19 01:00,19,102.59,102.59,102.59,102.59,1
20141101|2014-08-19 02:00,19,102.55,102.55,102.55,102.55,3
20141101|2014-08-19 02:30,19,102.63,102.64,102.54,102.54,6
20141101|2014-08-19 03:00,19,102.56,102.56,102.33,102.33,5
20141101|2014-08-19 03:30,19,102.5,102.5,102.5,102.5,2
20141101|2014-08-19 04:00,19,102.52,102.52,102.52,102.52,1
20141101|2014-08-19 05:00,19,102.61,102.61,102.61,102.61,1
20141101|2014-08-19 05:30,19,102.55,102.64,102.55,102.64,30
20141101|2014-08-19 06:00,19,102.61,102.65,102.6,102.6,28
20141101|2014-08-19 07:00,19,102.48,102.52,102.48,102.52,4
20141101|2014-08-19 07:30,19,102.56,102.62,102.42,102.44,32
20141101|2014-08-19 08:00,19,102.4,102.51,102.18,102.26,294
20141101|2014-08-19 08:30,19,102.26,102.38,102.18,102.24,99
20141101|2014-08-19 09:00,19,102.26,102.26,101.98,102.09,124
20141101|2014-08-19 09:30,19,102.05,102.15,101.89,101.94,83
20141101|2014-08-19 10:00,19,101.93,102.29,101.93,102.22,158
20141101|2014-08-19 10:30,19,102.17,102.5,102.15,102.15,124
20141101|2014-08-19 11:00,19,102.17,102.55,102.13,102.5,102
20141101|2014-08-19 11:30,19,102.49,102.58,102.32,102.33,92
20141101|2014-08-19 12:00,19,102.26,102.36,102.13,102.2,57
20141101|2014-08-19 12:30,19,102.21,102.22,102.02,102.07,99
20141101|2014-08-19 13:00,19,102.05,102.33,102,102.21,51
20141101|2014-08-19 13:30,19,102.22,102.25,102.17,102.23,8
20141101|2014-08-19 14:00,19,102.28,102.28,102.28,102.28,1
20141101|2014-08-19 14:30,19,102.29,102.33,102.29,102.33,5
20141101|2014-08-19 15:30,19,102.3,102.3,102.3,102.3,3
20141101|2014-08-20 02:00,20,102.42,102.42,102.4,102.4,3
20141101|2014-08-20 03:00,20,102.57,102.74,102.57,102.74,3
20141101|2014-08-20 03:30,20,102.69,102.77,102.69,102.77,6
20141101|2014-08-20 04:00,20,102.85,102.9,102.85,102.9,4
20141101|2014-08-20 05:00,20,102.79,102.79,102.78,102.78,2
20141101|2014-08-20 06:00,20,102.66,102.66,102.66,102.66,4
20141101|2014-08-20 06:30,20,102.76,102.76,102.76,102.76,1
20141101|2014-08-20 07:00,20,102.66,102.66,102.6,102.63,8
20141101|2014-08-20 07:30,20,102.64,102.67,102.6,102.66,23
20141101|2014-08-20 08:00,20,102.67,102.86,102.65,102.82,92
20141101|2014-08-20 08:30,20,102.82,102.99,102.76,102.97,114
20141101|2014-08-20 09:00,20,103.01,103.01,102.79,102.86,77
20141101|2014-08-20 09:30,20,102.92,102.92,102.56,102.72,204
20141101|2014-08-20 10:00,20,102.73,102.79,102.53,102.55,95
20141101|2014-08-20 10:30,20,102.56,102.64,102.33,102.48,117
20141101|2014-08-20 11:00,20,102.5,102.58,102.36,102.51,37
20141101|2014-08-20 11:30,20,102.52,102.62,102.47,102.56,41
20141101|2014-08-20 12:00,20,102.61,102.78,102.61,102.76,50
20141101|2014-08-20 12:30,20,102.8,103,102.76,102.82,85
20141101|2014-08-20 13:00,20,102.77,102.98,102.57,102.94,93
20141101|2014-08-20 13:30,20,102.84,102.89,102.83,102.89,22
20141101|2014-08-20 14:00,20,102.97,103.01,102.94,103.01,8
20141101|2014-08-20 14:30,20,102.93,102.93,102.86,102.86,4
20141101|2014-08-20 15:00,20,102.89,102.89,102.88,102.88,2
20141101|2014-08-20 19:30,21,102.8,102.8,102.8,102.8,1
20141101|2014-08-20 20:00,21,102.75,102.75,102.75,102.75,1
20141101|2014-08-20 21:30,21,102.73,102.73,102.73,102.73,1
20141101|2014-08-20 23:00,21,102.69,102.69,102.69,102.69,2
20141101|2014-08-21 01:30,21,102.63,102.63,102.63,102.63,5
20141101|2014-08-21 02:00,21,102.58,102.58,102.58,102.58,3
20141101|2014-08-21 02:30,21,102.63,102.63,102.54,102.54,4
20141101|2014-08-21 03:00,21,102.38,102.42,102.24,102.24,12
20141101|2014-08-21 03:30,21,102.28,102.28,102.24,102.24,9
20141101|2014-08-21 04:00,21,102.11,102.11,102.01,102.01,2
20141101|2014-08-21 04:30,21,102.07,102.27,102.07,102.27,5
20141101|2014-08-21 05:00,21,102.26,102.29,102.16,102.16,10
20141101|2014-08-21 05:30,21,102.22,102.22,102.22,102.22,5
20141101|2014-08-21 06:00,21,102.19,102.19,102.19,102.19,2
20141101|2014-08-21 07:00,21,102.13,102.29,102.13,102.16,32
20141101|2014-08-21 07:30,21,102.13,102.28,102.13,102.26,11
20141101|2014-08-21 08:00,21,102.29,102.65,102.22,102.58,150
20141101|2014-08-21 08:30,21,102.5,102.65,102.44,102.56,54
20141101|2014-08-21 09:00,21,102.56,102.86,102.53,102.63,129
20141101|2014-08-21 09:30,21,102.62,102.78,102.5,102.76,132
20141101|2014-08-21 10:00,21,102.79,102.89,102.62,102.89,115
20141101|2014-08-21 10:30,21,102.86,103.17,102.79,102.99,122
20141101|2014-08-21 11:00,21,103.07,103.35,102.99,103.23,96
20141101|2014-08-21 11:30,21,103.29,103.38,103.17,103.26,67
20141101|2014-08-21 12:00,21,103.26,103.27,103.12,103.24,54
20141101|2014-08-21 12:30,21,103.24,103.3,103.17,103.29,41
20141101|2014-08-21 13:00,21,103.28,103.46,103.1,103.27,138
20141101|2014-08-21 13:30,21,103.31,103.31,103.3,103.31,3
20141101|2014-08-21 14:00,21,103.45,103.45,103.45,103.45,2
20141101|2014-08-21 15:00,21,103.41,103.41,103.41,103.41,2
20141101|2014-08-21 15:30,21,103.39,103.41,103.38,103.41,7
20141101|2014-08-21 23:00,22,103.23,103.23,103.23,103.23,2
20141101|2014-08-22 00:30,22,103.28,103.28,103.28,103.28,1
20141101|2014-08-22 02:00,22,103.2,103.2,103.14,103.14,4
20141101|2014-08-22 02:30,22,103.06,103.19,103.02,103.19,5
20141101|2014-08-22 03:00,22,103.11,103.29,103.11,103.29,2
20141101|2014-08-22 03:30,22,103.06,103.19,103.06,103.19,4
20141101|2014-08-22 04:00,22,103.16,103.16,103.16,103.16,10
20141101|2014-08-22 05:00,22,103.09,103.13,103.09,103.11,10
20141101|2014-08-22 05:30,22,103.2,103.2,103.2,103.2,21
20141101|2014-08-22 06:00,22,103.28,103.28,103.28,103.28,1
20141101|2014-08-22 06:30,22,103.18,103.23,103.16,103.16,5
20141101|2014-08-22 07:30,22,103.23,103.23,103.23,103.23,1
20141101|2014-08-22 08:00,22,103.2,103.25,103.12,103.22,60
20141101|2014-08-22 08:30,22,103.23,103.28,103.14,103.16,35
20141101|2014-08-22 09:00,22,103.17,103.57,103.01,103.37,171
20141101|2014-08-22 09:30,22,103.36,103.36,103.1,103.17,122
20141101|2014-08-22 10:00,22,103.15,103.15,102.91,103.03,150
20141101|2014-08-22 10:30,22,102.98,103.15,102.8,102.88,135
20141101|2014-08-22 11:00,22,102.85,103.18,102.85,103.17,74
20141101|2014-08-22 11:30,22,103.17,103.22,103.01,103.22,60
20141101|2014-08-22 12:00,22,103.18,103.23,103.04,103.04,18
20141101|2014-08-22 12:30,22,103.07,103.13,102.96,102.99,55
20141101|2014-08-22 13:00,22,102.97,103.13,102.85,103.02,38
20141101|2014-08-22 13:30,22,102.98,103,102.98,102.99,3
20141101|2014-08-22 14:00,22,102.92,103.02,102.92,102.97,7
20141101|2014-08-25 00:00,25,102.92,102.92,102.92,102.92,1
20141101|2014-08-25 01:00,25,102.9,103.02,102.9,103.02,2
20141101|2014-08-25 01:30,25,102.96,102.96,102.88,102.88,2
20141101|2014-08-25 03:00,25,103.1,103.1,103,103.09,7
20141101|2014-08-25 03:30,25,102.95,102.95,102.95,102.95,1
20141101|2014-08-25 04:00,25,103.22,103.29,103.22,103.29,2
20141101|2014-08-25 05:30,25,103.29,103.29,103.29,103.29,1
20141101|2014-08-25 06:00,25,103.38,103.38,103.38,103.38,1
20141101|2014-08-25 07:00,25,103.26,103.26,103.16,103.25,6
20141101|2014-08-25 07:30,25,103.28,103.28,103.24,103.24,2
20141101|2014-08-25 08:00,25,103.3,103.42,103.03,103.03,197
20141101|2014-08-25 08:30,25,103,103.03,102.84,102.88,91
20141101|2014-08-25 09:00,25,102.88,103.02,102.75,102.85,58
20141101|2014-08-25 09:30,25,102.84,102.94,102.73,102.94,45
20141101|2014-08-25 10:00,25,102.92,103.38,102.92,103.36,107
20141101|2014-08-25 10:30,25,103.31,103.5,103.31,103.37,78
20141101|2014-08-25 11:00,25,103.31,103.31,103.14,103.16,21
20141101|2014-08-25 11:30,25,103.08,103.08,102.92,102.97,31
20141101|2014-08-25 12:00,25,103.06,103.17,103.04,103.07,66
20141101|2014-08-25 12:30,25,103.11,103.27,103.11,103.21,31
20141101|2014-08-25 13:00,25,103.2,103.45,103.13,103.36,48
20141101|2014-08-25 13:30,25,103.35,103.44,103.35,103.4,47
20141101|2014-08-25 15:00,25,103.36,103.37,103.36,103.37,3
20141101|2014-08-25 22:00,26,103.5,103.5,103.5,103.5,1
20141101|2014-08-25 23:30,26,103.46,103.46,103.46,103.46,1
20141101|2014-08-26 02:00,26,103.62,103.63,103.58,103.58,3
20141101|2014-08-26 02:30,26,103.47,103.47,103.47,103.47,1
20141101|2014-08-26 03:30,26,103.44,103.44,103.42,103.42,8
20141101|2014-08-26 04:30,26,103.54,103.54,103.54,103.54,3
20141101|2014-08-26 05:00,26,103.53,103.53,103.53,103.53,16
20141101|2014-08-26 07:00,26,103.47,103.47,103.47,103.47,1
20141101|2014-08-26 07:30,26,103.6,103.6,103.32,103.32,2
20141101|2014-08-26 08:00,26,103.29,103.7,103.26,103.59,103
20141101|2014-08-26 08:30,26,103.56,103.97,103.54,103.87,141
20141101|2014-08-26 09:00,26,103.89,104.09,103.87,104.01,120
20141101|2014-08-26 09:30,26,104.03,104.03,103.84,103.84,39
20141101|2014-08-26 10:00,26,103.83,103.83,103.52,103.53,138
20141101|2014-08-26 10:30,26,103.52,103.64,103.25,103.27,120
20141101|2014-08-26 11:00,26,103.26,103.43,103.16,103.24,115
20141101|2014-08-26 11:30,26,103.24,103.4,103.17,103.28,78
20141101|2014-08-26 12:00,26,103.23,103.32,103.19,103.32,38
20141101|2014-08-26 12:30,26,103.33,103.5,103.26,103.46,55
20141101|2014-08-26 13:00,26,103.48,103.53,103.32,103.34,122
20141101|2014-08-26 13:30,26,103.21,103.22,103.2,103.22,3
20141101|2014-08-26 14:00,26,103.29,103.29,103.29,103.29,1
20141101|2014-08-27 01:00,27,103.48,103.49,103.48,103.49,2
20141101|2014-08-27 03:00,27,103.71,103.72,103.62,103.62,15
20141101|2014-08-27 03:30,27,103.66,103.67,103.49,103.49,13
20141101|2014-08-27 04:00,27,103.54,103.54,103.4,103.4,5
20141101|2014-08-27 07:30,27,103.6,103.6,103.6,103.6,2
20141101|2014-08-27 08:00,27,103.56,103.6,103.45,103.49,18
20141101|2014-08-27 08:30,27,103.51,103.69,103.51,103.6,76
20141101|2014-08-27 09:00,27,103.64,103.73,103.63,103.71,14
20141101|2014-08-27 09:30,27,103.6,103.6,103.43,103.53,116
20141101|2014-08-27 10:00,27,103.55,103.61,103.32,103.34,109
20141101|2014-08-27 10:30,27,103.34,103.35,102.9,103.02,191
20141101|2014-08-27 11:00,27,102.93,103.12,102.84,103.08,195
20141101|2014-08-27 11:30,27,103.11,103.24,103.05,103.16,74
20141101|2014-08-27 12:00,27,103.15,103.18,103.08,103.15,106
20141101|2014-08-27 12:30,27,103.14,103.25,103.1,103.22,13
20141101|2014-08-27 13:00,27,103.34,103.49,103.33,103.44,20
20141101|2014-08-27 13:30,27,103.41,103.47,103.41,103.45,6
20141101|2014-08-27 14:00,27,103.43,103.44,103.43,103.44,16
20141101|2014-08-28 01:00,28,103.42,103.43,103.42,103.43,2
20141101|2014-08-28 02:30,28,103.34,103.34,103.3,103.3,3
20141101|2014-08-28 03:00,28,103.35,103.35,103.35,103.35,1
20141101|2014-08-28 03:30,28,103.3,103.3,103.23,103.24,5
20141101|2014-08-28 04:30,28,103.44,103.44,103.44,103.44,1
20141101|2014-08-28 05:00,28,103.42,103.42,103.42,103.42,1
20141101|2014-08-28 05:30,28,103.48,103.58,103.48,103.58,11
20141101|2014-08-28 06:00,28,103.65,103.65,103.65,103.65,1
20141101|2014-08-28 07:00,28,103.8,103.9,103.75,103.76,6
20141101|2014-08-28 07:30,28,103.91,103.91,103.66,103.68,32
20141101|2014-08-28 08:00,28,103.75,103.87,103.7,103.77,152
20141101|2014-08-28 08:30,28,103.77,103.84,103.49,103.51,146
20141101|2014-08-28 09:00,28,103.52,103.64,102.99,103.25,217
20141101|2014-08-28 09:30,28,103.23,103.73,103.23,103.43,213
20141101|2014-08-28 10:00,28,103.5,103.52,103.24,103.24,265
20141101|2014-08-28 10:30,28,103.22,103.32,103.14,103.25,100
20141101|2014-08-28 11:00,28,103.28,103.44,103.13,103.4,82
20141101|2014-08-28 11:30,28,103.42,103.46,103.2,103.39,89
20141101|2014-08-28 12:00,28,103.41,103.42,103.19,103.38,100
20141101|2014-08-28 12:30,28,103.38,103.51,103.32,103.38,114
20141101|2014-08-28 13:00,28,103.35,103.4,103.19,103.31,41
20141101|2014-08-28 13:30,28,103.1,103.14,103.1,103.14,2
20141101|2014-08-28 14:00,28,103.16,103.2,103.16,103.17,4
20141101|2014-08-28 15:00,28,103.15,103.15,103.15,103.15,1
20141101|2014-08-28 22:00,29,103.41,103.41,103.41,103.41,1
20141101|2014-08-28 23:30,29,103.44,103.44,103.44,103.44,1
20141101|2014-08-29 01:00,29,103.39,103.39,103.39,103.39,1
20141101|2014-08-29 02:00,29,103.58,103.58,103.55,103.56,7
20141101|2014-08-29 02:30,29,103.46,103.47,103.46,103.47,2
20141101|2014-08-29 03:00,29,103.52,103.52,103.43,103.46,7
20141101|2014-08-29 04:30,29,103.51,103.53,103.51,103.53,3
20141101|2014-08-29 06:00,29,103.47,103.47,103.47,103.47,2
20141101|2014-08-29 07:30,29,103.33,103.41,103.33,103.41,9
20141101|2014-08-29 08:00,29,103.42,103.53,103.39,103.51,105
20141101|2014-08-29 08:30,29,103.49,103.6,103.41,103.59,164
20141101|2014-08-29 09:00,29,103.6,103.71,103.48,103.61,150
20141101|2014-08-29 09:30,29,103.63,103.64,103.4,103.41,117
20141101|2014-08-29 10:00,29,103.34,103.42,103.22,103.22,181
20141101|2014-08-29 10:30,29,103.22,103.53,103.21,103.42,136
20141101|2014-08-29 11:00,29,103.42,103.53,103.42,103.5,56
20141101|2014-08-29 11:30,29,103.49,103.5,103.42,103.45,33
20141101|2014-08-29 12:00,29,103.46,103.68,103.45,103.63,123
20141101|2014-08-29 12:30,29,103.62,103.71,103.51,103.55,69
20141101|2014-08-29 13:00,29,103.58,103.85,103.58,103.82,70
20141101|2014-08-29 13:30,29,103.65,103.69,103.64,103.64,3
20141101|2014-09-01 01:30,2,103.54,103.54,103.54,103.54,1
20141101|2014-09-01 02:30,2,103.52,103.6,103.52,103.59,7
20141101|2014-09-01 03:30,2,103.5,103.62,103.5,103.62,2
20141101|2014-09-01 04:00,2,103.63,103.66,103.63,103.66,5
20141101|2014-09-01 05:30,2,103.57,103.57,103.57,103.57,1
20141101|2014-09-01 08:00,2,103.64,103.65,103.64,103.65,4
20141101|2014-09-01 09:00,2,103.55,103.59,103.55,103.57,10
20141101|2014-09-01 09:30,2,103.45,103.45,103.37,103.37,13
20141101|2014-09-01 10:00,2,103.26,103.32,103.1,103.13,26
20141101|2014-09-01 10:30,2,103.05,103.14,103.05,103.14,7
20141101|2014-09-01 11:00,2,103.14,103.25,103.14,103.25,2
20141101|2014-09-02 00:00,2,103.22,103.22,103.22,103.22,2
20141101|2014-09-02 02:00,2,103.01,103.01,103.01,103.01,1
20141101|2014-09-02 03:00,2,103.04,103.04,102.86,102.86,5
20141101|2014-09-02 03:30,2,102.95,102.96,102.39,102.39,70
20141101|2014-09-02 04:00,2,102.49,102.59,102.49,102.59,25
20141101|2014-09-02 05:00,2,102.56,102.56,102.56,102.56,8
20141101|2014-09-02 05:30,2,102.57,102.57,102.54,102.54,6
20141101|2014-09-02 06:00,2,102.37,102.37,102.37,102.37,3
20141101|2014-09-02 06:30,2,102.29,102.34,102.25,102.34,16
20141101|2014-09-02 07:00,2,102.26,102.26,102.13,102.26,27
20141101|2014-09-02 07:30,2,102.35,102.35,102.29,102.29,2
20141101|2014-09-02 08:00,2,102.22,102.43,102.12,102.39,113
20141101|2014-09-02 08:30,2,102.39,102.58,102.24,102.51,185
20141101|2014-09-02 09:00,2,102.51,102.54,102.2,102.34,253
20141101|2014-09-02 09:30,2,102.32,102.38,101.95,101.95,219
20141101|2014-09-02 10:00,2,101.97,102.15,101.88,101.97,311
20141101|2014-09-02 10:30,2,101.93,102.03,101.35,101.53,282
20141101|2014-09-02 11:00,2,101.49,101.49,101.04,101.29,246
20141101|2014-09-02 11:30,2,101.3,101.4,101.17,101.25,86
20141101|2014-09-02 12:00,2,101.26,101.37,101.21,101.35,87
20141101|2014-09-02 12:30,2,101.34,101.34,100.97,101.05,164
20141101|2014-09-02 13:00,2,101.05,101.14,100.81,100.95,121
20141101|2014-09-02 13:30,2,101.14,101.14,101.14,101.14,1
20141101|2014-09-02 15:00,2,101.1,101.1,101.1,101.1,2
20141101|2014-09-02 15:30,2,101.13,101.13,101.13,101.13,2
20141101|2014-09-02 20:00,3,101.19,101.19,101.19,101.19,2
20141101|2014-09-02 21:00,3,101.25,101.34,101.25,101.34,3
20141101|2014-09-02 22:00,3,101.27,101.27,101.24,101.24,5
20141101|2014-09-03 01:00,3,101.32,101.32,101.31,101.31,2
20141101|2014-09-03 02:00,3,101.38,101.58,101.36,101.56,13
20141101|2014-09-03 02:30,3,101.61,101.61,101.56,101.6,7
20141101|2014-09-03 03:00,3,101.27,101.29,101.16,101.29,5
20141101|2014-09-03 03:30,3,101.31,101.68,101.31,101.68,19
20141101|2014-09-03 04:00,3,101.69,102.1,101.69,102.07,45
20141101|2014-09-03 04:30,3,101.89,101.9,101.87,101.87,10
20141101|2014-09-03 07:00,3,102.04,102.04,102.04,102.04,3
20141101|2014-09-03 07:30,3,102.19,102.25,102.16,102.25,12
20141101|2014-09-03 08:00,3,102.32,102.6,102.31,102.43,196
20141101|2014-09-03 08:30,3,102.43,102.55,102.41,102.53,143
20141101|2014-09-03 09:00,3,102.53,102.85,102.37,102.4,219
20141101|2014-09-03 09:30,3,102.43,102.46,102.02,102.38,192
20141101|2014-09-03 10:00,3,102.43,102.67,102.34,102.6,201
20141101|2014-09-03 10:30,3,102.6,102.64,102.38,102.49,113
20141101|2014-09-03 11:00,3,102.48,102.51,102.36,102.42,95
20141101|2014-09-03 11:30,3,102.39,102.61,102.39,102.57,83
20141101|2014-09-03 12:00,3,102.53,102.76,102.53,102.73,82
20141101|2014-09-03 12:30,3,102.73,102.94,102.66,102.93,198
20141101|2014-09-03 13:00,3,102.93,103.62,102.79,103.35,272
20141101|2014-09-03 13:30,3,103.34,103.34,103.2,103.22,9
20141101|2014-09-03 14:00,3,103.19,103.19,103.19,103.19,2
20141101|2014-09-03 15:30,3,102.96,102.99,102.91,102.98,60
20141101|2014-09-03 19:00,4,102.9,102.9,102.9,102.9,3
20141101|2014-09-03 23:30,4,102.71,102.71,102.71,102.71,1
20141101|2014-09-04 01:30,4,102.77,102.78,102.58,102.6,18
20141101|2014-09-04 02:00,4,102.63,102.71,102.63,102.7,6
20141101|2014-09-04 02:30,4,102.6,102.6,102.6,102.6,1
20141101|2014-09-04 03:00,4,102.63,102.63,102.55,102.57,18
20141101|2014-09-04 03:30,4,102.53,102.9,102.53,102.84,8
20141101|2014-09-04 04:00,4,103.04,103.13,103.04,103.13,5
20141101|2014-09-04 05:30,4,103.09,103.15,103.09,103.15,2
20141101|2014-09-04 06:00,4,103.35,103.36,103.35,103.36,4
20141101|2014-09-04 06:30,4,103.05,103.07,103.05,103.07,4
20141101|2014-09-04 07:00,4,103.35,103.35,103.15,103.17,11
20141101|2014-09-04 07:30,4,102.99,102.99,102.67,102.78,31
20141101|2014-09-04 08:00,4,102.87,102.97,102.78,102.9,111
20141101|2014-09-04 08:30,4,102.93,103.25,102.9,103.13,112
20141101|2014-09-04 09:00,4,103.16,103.27,102.98,103.05,136
20141101|2014-09-04 09:30,4,103.07,103.15,102.96,103.04,91
20141101|2014-09-04 10:00,4,103.06,103.25,102.63,102.67,315
20141101|2014-09-04 10:30,4,102.65,102.71,102.33,102.42,168
20141101|2014-09-04 11:00,4,102.49,102.6,102.35,102.58,124
20141101|2014-09-04 11:30,4,102.54,102.63,102.51,102.59,39
20141101|2014-09-04 12:00,4,102.61,102.77,102.55,102.76,97
20141101|2014-09-04 12:30,4,102.73,102.73,102.62,102.64,54
20141101|2014-09-04 13:00,4,102.6,102.62,102.17,102.21,114
20141101|2014-09-04 13:30,4,102.32,102.33,102.28,102.3,9
20141101|2014-09-04 14:00,4,102.32,102.4,102.32,102.4,6
20141101|2014-09-04 14:30,4,102.41,102.41,102.41,102.41,1
20141101|2014-09-04 19:00,5,102.34,102.34,102.34,102.34,1
20141101|2014-09-05 01:30,5,102.51,102.51,102.45,102.49,5
20141101|2014-09-05 02:00,5,102.51,102.61,102.51,102.61,2
20141101|2014-09-05 03:00,5,102.35,102.35,102.35,102.35,1
20141101|2014-09-05 03:30,5,102.53,102.57,102.53,102.57,3
20141101|2014-09-05 04:00,5,102.62,102.71,102.62,102.71,4
20141101|2014-09-05 05:00,5,102.65,102.65,102.65,102.65,1
20141101|2014-09-05 05:30,5,102.63,102.63,102.63,102.63,3
20141101|2014-09-05 06:00,5,102.43,102.43,102.43,102.43,3
20141101|2014-09-05 07:00,5,102.23,102.38,102.13,102.33,12
20141101|2014-09-05 07:30,5,102.21,102.26,101.92,101.92,46
20141101|2014-09-05 08:00,5,101.88,102.33,101.86,102.24,173
20141101|2014-09-05 08:30,5,102.26,102.26,101.98,102.16,91
20141101|2014-09-05 09:00,5,102.13,102.15,101.68,101.75,162
20141101|2014-09-05 09:30,5,101.75,101.87,101.4,101.5,286
20141101|2014-09-05 10:00,5,101.43,101.58,101.29,101.32,384
20141101|2014-09-05 10:30,5,101.31,101.33,101.11,101.21,267
20141101|2014-09-05 11:00,5,101.21,101.21,100.92,101.11,183
20141101|2014-09-05 11:30,5,101.12,101.45,101.12,101.37,143
20141101|2014-09-05 12:00,5,101.41,101.59,101.19,101.21,160
20141101|2014-09-05 12:30,5,101.18,101.39,101.12,101.23,72
20141101|2014-09-05 13:00,5,101.21,101.4,101.06,101.4,65
20141101|2014-09-05 13:30,5,101.32,101.33,101.28,101.33,19
20141101|2014-09-05 14:00,5,101.37,101.37,101.33,101.33,2
20141101|2014-09-05 15:00,5,101.43,101.47,101.43,101.44,3
20141101|2014-09-07 18:00,8,101.47,101.47,101.47,101.47,1
20141101|2014-09-07 19:30,8,101.25,101.26,101.25,101.26,3
20141101|2014-09-07 20:00,8,101.16,101.16,101.16,101.16,1
20141101|2014-09-07 20:30,8,101.15,101.15,101.14,101.14,3
20141101|2014-09-07 23:30,8,101.39,101.44,101.39,101.44,5
20141101|2014-09-08 00:00,8,101.49,101.49,101.45,101.45,7
20141101|2014-09-08 01:00,8,101.52,101.53,101.52,101.53,5
20141101|2014-09-08 01:30,8,101.37,101.37,101.36,101.36,13
20141101|2014-09-08 02:00,8,101.03,101.17,101.03,101.17,7
20141101|2014-09-08 02:30,8,101.11,101.11,100.89,100.92,15
20141101|2014-09-08 03:00,8,100.86,100.86,100.4,100.4,16
20141101|2014-09-08 03:30,8,100.53,100.67,100.53,100.67,3
20141101|2014-09-08 04:00,8,100.55,100.6,100.54,100.6,9
20141101|2014-09-08 05:00,8,100.47,100.6,100.47,100.6,7
20141101|2014-09-08 05:30,8,100.67,100.72,100.67,100.72,2
20141101|2014-09-08 06:00,8,100.78,100.88,100.78,100.88,3
20141101|2014-09-08 06:30,8,100.85,100.88,100.85,100.88,7
20141101|2014-09-08 07:00,8,100.79,100.79,100.67,100.78,10
20141101|2014-09-08 07:30,8,100.75,100.89,100.6,100.61,13
20141101|2014-09-08 08:00,8,100.57,100.65,100.04,100.26,346
20141101|2014-09-08 08:30,8,100.24,100.27,100.03,100.12,133
20141101|2014-09-08 09:00,8,100.14,100.38,100.14,100.27,193
20141101|2014-09-08 09:30,8,100.3,100.48,100.18,100.31,244
20141101|2014-09-08 10:00,8,100.3,100.51,100.26,100.39,232
20141101|2014-09-08 10:30,8,100.39,100.9,100.39,100.67,246
20141101|2014-09-08 11:00,8,100.62,100.78,100.6,100.65,214
20141101|2014-09-08 11:30,8,100.6,100.67,100.55,100.65,85
20141101|2014-09-08 12:00,8,100.66,100.71,100.55,100.58,90
20141101|2014-09-08 12:30,8,100.61,100.74,100.56,100.65,71
20141101|2014-09-08 13:00,8,100.65,100.85,100.65,100.84,74
20141101|2014-09-08 13:30,8,100.88,100.88,100.86,100.87,4
20141101|2014-09-08 14:00,8,100.84,100.9,100.84,100.9,8
20141101|2014-09-08 14:30,8,100.93,100.94,100.93,100.94,4
20141101|2014-09-08 15:00,8,100.88,100.88,100.85,100.85,2
20141101|2014-09-08 22:30,9,100.7,100.7,100.7,100.7,1
20141101|2014-09-09 00:30,9,100.65,100.65,100.65,100.65,1
20141101|2014-09-09 01:00,9,100.6,100.6,100.6,100.6,1
20141101|2014-09-09 03:00,9,100.34,100.54,100.31,100.54,7
20141101|2014-09-09 03:30,9,100.55,100.67,100.54,100.67,10
20141101|2014-09-09 04:00,9,100.72,100.72,100.6,100.64,7
20141101|2014-09-09 04:30,9,100.66,100.66,100.62,100.62,10
20141101|2014-09-09 05:00,9,100.48,100.48,100.48,100.48,1
20141101|2014-09-09 05:30,9,100.72,100.76,100.72,100.76,4
20141101|2014-09-09 06:00,9,100.72,101.21,100.72,101.2,21
20141101|2014-09-09 06:30,9,101.17,101.17,101.11,101.11,3
20141101|2014-09-09 07:00,9,101.05,101.05,100.92,100.92,4
20141101|2014-09-09 07:30,9,100.84,100.85,100.8,100.8,7
20141101|2014-09-09 08:00,9,101.01,101.03,100.51,100.61,160
20141101|2014-09-09 08:30,9,100.59,100.73,100.51,100.64,122
20141101|2014-09-09 09:00,9,100.67,100.75,100.34,100.49,146
20141101|2014-09-09 09:30,9,100.5,100.65,100.47,100.59,86
20141101|2014-09-09 10:00,9,100.6,100.64,100.36,100.36,149
20141101|2014-09-09 10:30,9,100.36,100.48,99.92,100.02,210
20141101|2014-09-09 11:00,9,100.02,100.31,100.02,100.26,210
20141101|2014-09-09 11:30,9,100.29,100.39,100.19,100.27,81
20141101|2014-09-09 12:00,9,100.21,100.21,100.06,100.06,65
20141101|2014-09-09 12:30,9,100.06,100.3,100.06,100.18,85
20141101|2014-09-09 13:00,9,100.13,100.15,99.81,99.92,139
20141101|2014-09-09 13:30,9,99.95,100.06,99.95,100.06,21
20141101|2014-09-09 14:30,9,100.05,100.08,100.05,100.08,6
20141101|2014-09-09 15:00,9,100.06,100.06,100.06,100.06,1
20141101|2014-09-09 15:30,9,100,100,100,100,1
20141101|2014-09-09 23:30,10,100.15,100.15,100.15,100.15,1
20141101|2014-09-10 00:30,10,100.12,100.12,100.12,100.12,1
20141101|2014-09-10 01:00,10,100.1,100.1,100.1,100.1,1
20141101|2014-09-10 02:00,10,99.87,99.87,99.61,99.67,9
20141101|2014-09-10 02:30,10,99.73,99.73,99.73,99.73,2
20141101|2014-09-10 03:00,10,99.64,99.7,99.64,99.64,29
20141101|2014-09-10 03:30,10,99.76,99.94,99.76,99.93,28
20141101|2014-09-10 04:00,10,99.96,99.96,99.75,99.75,7
20141101|2014-09-10 04:30,10,100.02,100.07,99.96,100,11
20141101|2014-09-10 05:30,10,99.87,99.96,99.87,99.96,9
20141101|2014-09-10 06:00,10,99.82,99.85,99.68,99.68,8
20141101|2014-09-10 06:30,10,99.62,99.65,99.52,99.65,15
20141101|2014-09-10 07:00,10,99.69,99.87,99.69,99.87,6
20141101|2014-09-10 08:00,10,99.64,99.64,99.4,99.52,92
20141101|2014-09-10 08:30,10,99.54,99.54,99.37,99.44,70
20141101|2014-09-10 09:00,10,99.43,99.43,99.21,99.26,109
20141101|2014-09-10 09:30,10,99.23,99.23,98.74,98.9,564
20141101|2014-09-10 10:00,10,98.91,98.91,98.49,98.55,233
20141101|2014-09-10 10:30,10,98.51,98.93,98.5,98.89,176
20141101|2014-09-10 11:00,10,98.89,98.92,98.78,98.91,68
20141101|2014-09-10 11:30,10,98.93,99,98.83,99,67
20141101|2014-09-10 12:00,10,99.02,99.14,98.8,98.83,129
20141101|2014-09-10 12:30,10,98.84,98.88,98.42,98.44,141
20141101|2014-09-10 13:00,10,98.49,98.87,98.44,98.8,330
20141101|2014-09-10 13:30,10,98.77,98.77,98.73,98.73,8
20141101|2014-09-10 14:00,10,98.78,98.93,98.77,98.93,16
20141101|2014-09-10 14:30,10,98.95,99.05,98.95,99.05,4
20141101|2014-09-10 15:00,10,98.89,98.89,98.89,98.89,5
20141101|2014-09-10 19:00,11,98.69,98.69,98.69,98.69,2
20141101|2014-09-10 22:30,11,98.83,98.83,98.83,98.83,1
20141101|2014-09-11 01:00,11,98.7,98.73,98.64,98.64,3
20141101|2014-09-11 01:30,11,98.64,98.65,98.61,98.61,4
20141101|2014-09-11 02:00,11,98.38,98.38,98.18,98.24,18
20141101|2014-09-11 02:30,11,98.22,98.27,98.2,98.27,19
20141101|2014-09-11 03:00,11,98.32,98.38,98.32,98.37,10
20141101|2014-09-11 03:30,11,98.28,98.28,98.27,98.27,6
20141101|2014-09-11 04:00,11,98.02,98.17,97.99,98.09,11
20141101|2014-09-11 04:30,11,98.09,98.22,98.09,98.22,5
20141101|2014-09-11 05:30,11,97.81,97.81,97.76,97.76,5
20141101|2014-09-11 06:00,11,97.77,97.77,97.5,97.77,27
20141101|2014-09-11 06:30,11,97.61,97.62,97.61,97.62,3
20141101|2014-09-11 07:00,11,97.71,97.71,97.57,97.57,16
20141101|2014-09-11 07:30,11,97.7,97.89,97.65,97.8,62
20141101|2014-09-11 08:00,11,97.94,98.15,97.8,98.12,206
20141101|2014-09-11 08:30,11,98.1,98.28,97.96,98.22,544
20141101|2014-09-11 09:00,11,98.23,98.23,97.95,98.1,364
20141101|2014-09-11 09:30,11,98.11,98.11,97.88,98.1,270
20141101|2014-09-11 10:00,11,98.13,98.41,98.09,98.29,451
20141101|2014-09-11 10:30,11,98.28,98.32,98.07,98.09,163
20141101|2014-09-11 11:00,11,98.07,98.38,97.95,98.37,105
20141101|2014-09-11 11:30,11,98.38,98.79,98.26,98.66,340
20141101|2014-09-11 12:00,11,98.7,98.78,98.47,98.6,162
20141101|2014-09-11 12:30,11,98.64,98.72,98.29,98.35,168
20141101|2014-09-11 13:00,11,98.35,98.89,98.32,98.89,319
20141101|2014-09-11 13:30,11,98.86,98.95,98.84,98.87,27
20141101|2014-09-11 14:00,11,98.9,99.1,98.9,99.1,20
20141101|2014-09-11 14:30,11,99.23,99.25,99.15,99.17,47
20141101|2014-09-11 15:00,11,99,99.06,98.89,98.89,73
20141101|2014-09-11 15:30,11,98.99,98.99,98.96,98.96,5
20141101|2014-09-11 20:30,12,98.88,98.88,98.88,98.88,1
20141101|2014-09-11 21:00,12,98.75,98.75,98.75,98.75,5
20141101|2014-09-11 21:30,12,98.6,98.62,98.59,98.62,16
20141101|2014-09-11 22:00,12,98.59,98.59,98.58,98.58,6
20141101|2014-09-11 22:30,12,98.6,98.6,98.6,98.6,1
20141101|2014-09-12 00:00,12,98.7,98.7,98.7,98.7,2
20141101|2014-09-12 00:30,12,98.74,98.8,98.73,98.77,20
20141101|2014-09-12 01:00,12,98.67,98.88,98.67,98.76,10
20141101|2014-09-12 01:30,12,98.86,98.98,98.86,98.98,5
20141101|2014-09-12 02:00,12,99.14,99.28,99.14,99.28,15
20141101|2014-09-12 02:30,12,99.26,99.26,99.02,99.02,7
20141101|2014-09-12 03:00,12,99.2,99.32,99.2,99.32,19
20141101|2014-09-12 03:30,12,99.3,99.57,99.3,99.41,15
20141101|2014-09-12 04:00,12,99.43,99.43,99.18,99.19,9
20141101|2014-09-12 04:30,12,99.08,99.08,99,99,4
20141101|2014-09-12 05:00,12,99.17,99.17,99.17,99.17,6
20141101|2014-09-12 05:30,12,99.02,99.02,98.96,98.96,11
20141101|2014-09-12 06:00,12,99.04,99.04,98.95,98.95,4
20141101|2014-09-12 06:30,12,98.95,98.95,98.64,98.65,7
20141101|2014-09-12 07:00,12,98.68,98.83,98.68,98.75,22
20141101|2014-09-12 07:30,12,98.75,98.84,98.61,98.77,67
20141101|2014-09-12 08:00,12,98.82,98.97,98.41,98.55,279
20141101|2014-09-12 08:30,12,98.55,98.55,98.36,98.42,283
20141101|2014-09-12 09:00,12,98.42,98.47,98.15,98.21,418
20141101|2014-09-12 09:30,12,98.21,98.23,97.9,98.06,600
20141101|2014-09-12 10:00,12,98.05,98.11,97.8,97.85,362
20141101|2014-09-12 10:30,12,97.85,98.29,97.84,98.18,522
20141101|2014-09-12 11:00,12,98.19,98.32,98.1,98.32,280
20141101|2014-09-12 11:30,12,98.33,98.62,98.26,98.51,311
20141101|2014-09-12 12:00,12,98.48,98.5,98.28,98.37,169
20141101|2014-09-12 12:30,12,98.33,98.5,98.33,98.39,172
20141101|2014-09-12 13:00,12,98.43,98.43,97.87,97.87,338
20141101|2014-09-12 13:30,12,97.89,97.92,97.75,97.75,18
20141101|2014-09-12 14:00,12,97.88,97.94,97.73,97.73,12
20141101|2014-09-12 14:30,12,97.71,97.8,97.68,97.68,15
20141101|2014-09-12 15:00,12,97.8,97.94,97.8,97.94,3
20141101|2014-09-12 16:00,12,97.88,97.88,97.88,97.88,2
20141101|2014-09-14 18:00,15,97.53,97.53,97.14,97.14,9
20141101|2014-09-14 18:30,15,97.12,97.12,97.02,97.02,2
20141101|2014-09-14 19:00,15,97.06,97.06,97.06,97.06,1
20141101|2014-09-14 19:30,15,97.26,97.3,97.26,97.3,3
20141101|2014-09-14 20:30,15,97.37,97.37,97.37,97.37,1
20141101|2014-09-14 22:30,15,97.47,97.47,97.47,97.47,1
20141101|2014-09-14 23:00,15,97.45,97.45,97.45,97.45,1
20141101|2014-09-14 23:30,15,97.31,97.31,97.31,97.31,1
20141101|2014-09-15 01:00,15,97.36,97.36,97.36,97.36,1
20141101|2014-09-15 01:30,15,97.18,97.18,97.07,97.07,7
20141101|2014-09-15 02:00,15,97.16,97.35,97.16,97.26,12
20141101|2014-09-15 02:30,15,97.35,97.42,97.35,97.37,4
20141101|2014-09-15 03:00,15,97.45,97.45,97.43,97.43,17
20141101|2014-09-15 03:30,15,97.44,97.64,97.44,97.61,19
20141101|2014-09-15 04:00,15,97.68,97.89,97.52,97.52,38
20141101|2014-09-15 04:30,15,97.5,97.52,97.5,97.51,15
20141101|2014-09-15 05:00,15,97.64,97.76,97.64,97.75,5
20141101|2014-09-15 05:30,15,97.67,97.79,97.67,97.73,14
20141101|2014-09-15 06:00,15,97.69,97.74,97.33,97.33,29
20141101|2014-09-15 06:30,15,97.31,97.53,97.31,97.53,60
20141101|2014-09-15 07:00,15,97.61,97.61,97.42,97.48,10
20141101|2014-09-15 07:30,15,97.39,97.52,97.25,97.29,235
20141101|2014-09-15 08:00,15,97.33,97.73,97.33,97.56,381
20141101|2014-09-15 08:30,15,97.54,97.97,97.53,97.93,492
20141101|2014-09-15 09:00,15,97.92,98.09,97.78,98.09,329
20141101|2014-09-15 09:30,15,98.11,98.39,98.05,98.22,447
20141101|2014-09-15 10:00,15,98.2,98.37,97.76,97.76,663
20141101|2014-09-15 10:30,15,97.78,98.02,97.76,98,303
20141101|2014-09-15 11:00,15,98.04,98.22,97.97,98.15,252
20141101|2014-09-15 11:30,15,98.17,98.24,98.08,98.15,193
20141101|2014-09-15 12:00,15,98.2,98.2,98.07,98.1,135
20141101|2014-09-15 12:30,15,98.1,98.18,97.89,97.9,294
20141101|2014-09-15 13:00,15,97.98,98.11,97.63,97.89,280
20141101|2014-09-15 13:30,15,97.85,97.96,97.72,97.96,83
20141101|2014-09-15 14:00,15,97.99,98.07,97.99,98.03,58
20141101|2014-09-15 14:30,15,98.05,98.05,97.95,97.99,13
20141101|2014-09-15 15:00,15,97.9,97.9,97.9,97.9,1
20141101|2014-09-15 17:00,16,97.88,97.88,97.88,97.88,1
20141101|2014-09-15 18:30,16,97.9,97.9,97.9,97.9,1
20141101|2014-09-15 19:00,16,97.91,98.02,97.91,98.02,9
20141101|2014-09-15 20:00,16,97.95,97.95,97.95,97.95,4
20141101|2014-09-15 21:00,16,97.95,97.95,97.95,97.95,2
20141101|2014-09-15 21:30,16,97.88,97.88,97.86,97.86,5
20141101|2014-09-15 22:30,16,97.96,97.96,97.96,97.96,1
20141101|2014-09-16 01:00,16,97.93,97.93,97.93,97.93,1
20141101|2014-09-16 01:30,16,97.86,97.86,97.86,97.86,1
20141101|2014-09-16 02:00,16,97.72,97.72,97.48,97.5,36
20141101|2014-09-16 02:30,16,97.53,97.7,97.5,97.7,7
20141101|2014-09-16 03:00,16,97.63,97.63,97.63,97.63,2
20141101|2014-09-16 03:30,16,97.75,97.85,97.75,97.85,10
20141101|2014-09-16 04:00,16,97.7,97.77,97.67,97.75,43
20141101|2014-09-16 04:30,16,97.84,97.97,97.84,97.87,21
20141101|2014-09-16 05:00,16,97.95,97.95,97.89,97.93,6
20141101|2014-09-16 05:30,16,97.92,97.92,97.82,97.82,3
20141101|2014-09-16 06:00,16,97.78,97.78,97.78,97.78,1
20141101|2014-09-16 07:30,16,97.58,98,97.58,97.97,10
20141101|2014-09-16 08:00,16,98,98.52,98,98.44,314
20141101|2014-09-16 08:30,16,98.45,98.81,98.45,98.55,423
20141101|2014-09-16 09:00,16,98.59,99.05,98.58,99,481
20141101|2014-09-16 09:30,16,98.96,99.04,98.77,98.89,383
20141101|2014-09-16 10:00,16,98.95,99.03,98.71,98.83,539
20141101|2014-09-16 10:30,16,98.82,99.44,98.8,99.31,791
20141101|2014-09-16 11:00,16,99.32,99.39,99.21,99.27,302
20141101|2014-09-16 11:30,16,99.3,99.3,99.1,99.17,287
20141101|2014-09-16 12:00,16,99.15,99.22,99.12,99.17,110
20141101|2014-09-16 12:30,16,99.21,99.34,99.14,99.29,267
20141101|2014-09-16 13:00,16,99.28,99.28,98.9,99.07,294
20141101|2014-09-16 13:30,16,99.07,99.07,99.01,99.06,26
20141101|2014-09-16 14:00,16,98.98,98.98,98.93,98.93,15
20141101|2014-09-16 14:30,16,99,99,99,99,1
20141101|2014-09-16 15:00,16,98.96,98.97,98.96,98.97,2
20141101|2014-09-16 15:30,16,98.96,98.97,98.96,98.97,7
20141101|2014-09-16 16:00,16,98.94,98.95,98.93,98.93,7
20141101|2014-09-16 22:30,17,98.96,98.97,98.96,98.97,8
20141101|2014-09-16 23:30,17,99.04,99.04,99.04,99.04,1
20141101|2014-09-17 01:00,17,98.88,98.88,98.88,98.88,1
20141101|2014-09-17 01:30,17,99.03,99.17,99.03,99.17,4
20141101|2014-09-17 02:00,17,99.04,99.04,98.78,98.82,34
20141101|2014-09-17 02:30,17,98.87,98.89,98.87,98.89,2
20141101|2014-09-17 03:00,17,98.73,98.82,98.73,98.75,10
20141101|2014-09-17 03:30,17,98.76,99.18,98.74,99.06,63
20141101|2014-09-17 04:00,17,99.15,99.31,99.13,99.22,26
20141101|2014-09-17 04:30,17,99.37,99.37,99.33,99.33,32
20141101|2014-09-17 05:00,17,99.45,99.54,99.42,99.51,15
20141101|2014-09-17 05:30,17,99.3,99.3,99.28,99.28,7
20141101|2014-09-17 06:00,17,99.17,99.41,99.17,99.31,12
20141101|2014-09-17 06:30,17,99.17,99.17,99.04,99.04,37
20141101|2014-09-17 07:00,17,99.07,99.25,99.06,99.16,35
20141101|2014-09-17 07:30,17,99.22,99.29,98.99,99.17,77
20141101|2014-09-17 08:00,17,99.19,99.36,99.16,99.28,187
20141101|2014-09-17 08:30,17,99.28,99.5,99.24,99.38,286
20141101|2014-09-17 09:00,17,99.36,99.36,98.95,99.07,446
20141101|2014-09-17 09:30,17,99.02,99.12,98.58,98.67,691
20141101|2014-09-17 10:00,17,98.64,99.04,98.54,99,526
20141101|2014-09-17 10:30,17,99.01,99.07,98.79,98.89,594
20141101|2014-09-17 11:00,17,98.87,98.99,98.74,98.85,533
20141101|2014-09-17 11:30,17,98.86,98.88,98.66,98.79,599
20141101|2014-09-17 12:00,17,98.8,98.88,98.57,98.62,379
20141101|2014-09-17 12:30,17,98.62,98.88,98.52,98.86,536
20141101|2014-09-17 13:00,17,98.84,99.02,98.63,98.9,685
20141101|2014-09-17 13:30,17,98.9,98.93,98.71,98.8,85
20141101|2014-09-17 14:00,17,98.75,98.81,98.74,98.74,19
20141101|2014-09-17 14:30,17,98.76,98.81,98.69,98.81,7
20141101|2014-09-17 15:00,17,98.75,98.75,98.75,98.75,1
20141101|2014-09-17 20:30,18,98.58,98.58,98.58,98.58,5
20141101|2014-09-17 21:00,18,98.52,98.52,98.52,98.52,1
20141101|2014-09-17 21:30,18,98.45,98.45,98.45,98.45,1
20141101|2014-09-18 00:00,18,98.35,98.35,98.35,98.35,1
20141101|2014-09-18 01:00,18,98.38,98.4,98.38,98.4,4
20141101|2014-09-18 01:30,18,98.48,98.48,98.44,98.44,11
20141101|2014-09-18 02:00,18,98.47,98.48,98.45,98.48,9
20141101|2014-09-18 02:30,18,98.43,98.53,98.43,98.52,16
20141101|2014-09-18 03:00,18,98.58,98.68,98.51,98.56,70
20141101|2014-09-18 03:30,18,98.62,98.81,98.62,98.81,20
20141101|2014-09-18 04:00,18,98.86,98.96,98.7,98.89,47
20141101|2014-09-18 04:30,18,98.94,99.14,98.89,99.07,72
20141101|2014-09-18 05:00,18,99.08,99.08,98.87,98.87,16
20141101|2014-09-18 05:30,18,98.86,98.92,98.86,98.92,9
20141101|2014-09-18 06:00,18,98.79,98.96,98.79,98.96,78
20141101|2014-09-18 06:30,18,98.97,98.97,98.89,98.89,21
20141101|2014-09-18 07:00,18,98.77,98.77,98.64,98.68,41
20141101|2014-09-18 07:30,18,98.66,98.99,98.48,98.89,151
20141101|2014-09-18 08:00,18,98.86,99,98.7,98.96,303
20141101|2014-09-18 08:30,18,98.88,98.93,98.61,98.68,382
20141101|2014-09-18 09:00,18,98.69,98.72,98.03,98.26,1011
20141101|2014-09-18 09:30,18,98.24,98.47,98.16,98.16,390
20141101|2014-09-18 10:00,18,98.16,98.22,97.94,98.06,343
20141101|2014-09-18 10:30,18,98.04,98.06,97.44,97.62,1006
20141101|2014-09-18 11:00,18,97.6,97.73,97.47,97.71,278
20141101|2014-09-18 11:30,18,97.71,97.73,97.55,97.61,211
20141101|2014-09-18 12:00,18,97.58,97.75,97.54,97.72,231
20141101|2014-09-18 12:30,18,97.73,97.83,97.62,97.83,281
20141101|2014-09-18 13:00,18,97.84,97.92,97.6,97.7,468
20141101|2014-09-18 13:30,18,97.71,97.78,97.69,97.71,49
20141101|2014-09-18 14:00,18,97.73,97.75,97.73,97.73,10
20141101|2014-09-18 14:30,18,97.62,97.62,97.61,97.61,2
20141101|2014-09-18 15:00,18,97.61,97.66,97.59,97.66,8
20141101|2014-09-18 21:00,19,97.54,97.54,97.5,97.5,3
20141101|2014-09-19 00:30,19,97.61,97.67,97.61,97.67,2
20141101|2014-09-19 01:00,19,97.71,97.74,97.71,97.74,2
20141101|2014-09-19 01:30,19,97.71,97.71,97.71,97.71,1
20141101|2014-09-19 02:00,19,97.55,97.62,97.53,97.62,6
20141101|2014-09-19 02:30,19,97.62,97.62,97.47,97.47,10
20141101|2014-09-19 03:00,19,97.48,97.52,97.21,97.21,76
20141101|2014-09-19 03:30,19,97.21,97.41,97.19,97.41,21
20141101|2014-09-19 04:00,19,97.53,97.72,97.53,97.72,23
20141101|2014-09-19 04:30,19,97.75,97.85,97.72,97.76,42
20141101|2014-09-19 05:00,19,97.76,97.79,97.66,97.69,10
20141101|2014-09-19 05:30,19,97.71,97.82,97.71,97.82,8
20141101|2014-09-19 06:00,19,97.76,97.76,97.65,97.74,47
20141101|2014-09-19 06:30,19,97.8,97.8,97.45,97.45,32
20141101|2014-09-19 07:00,19,97.49,97.59,97.39,97.59,60
20141101|2014-09-19 07:30,19,97.59,97.8,97.56,97.69,83
20141101|2014-09-19 08:00,19,97.73,97.77,97.47,97.76,247
20141101|2014-09-19 08:30,19,97.77,98.3,97.74,97.98,778
20141101|2014-09-19 09:00,19,97.98,98.13,97.61,97.67,687
20141101|2014-09-19 09:30,19,97.67,97.84,97.51,97.59,457
20141101|2014-09-19 10:00,19,97.61,97.92,97.58,97.92,454
20141101|2014-09-19 10:30,19,97.89,98.25,97.85,98.1,564
20141101|2014-09-19 11:00,19,98.09,98.17,97.89,98.05,379
20141101|2014-09-19 11:30,19,98.06,98.24,98.06,98.16,395
20141101|2014-09-19 12:00,19,98.18,98.18,97.95,98.04,398
20141101|2014-09-19 12:30,19,98.03,98.1,97.93,98,204
20141101|2014-09-19 13:00,19,98,98.44,97.87,98.42,391
20141101|2014-09-19 13:30,19,98.41,98.48,98.35,98.36,68
20141101|2014-09-19 14:00,19,98.33,98.33,98.29,98.29,20
20141101|2014-09-19 14:30,19,98.28,98.39,98.28,98.39,16
20141101|2014-09-19 15:00,19,98.28,98.28,98.28,98.28,1
20141101|2014-09-19 16:00,19,98.39,98.39,98.35,98.35,3
20141101|2014-09-21 17:00,22,98.2,98.2,98.2,98.2,1
20141101|2014-09-21 17:30,22,98.2,98.2,98.2,98.2,4
20141101|2014-09-21 18:00,22,98.2,98.2,98.15,98.15,2
20141101|2014-09-21 20:00,22,97.97,97.98,97.9,97.9,18
20141101|2014-09-21 20:30,22,97.9,97.9,97.9,97.9,1
20141101|2014-09-21 22:00,22,97.87,97.87,97.87,97.87,2
20141101|2014-09-22 00:00,22,97.9,97.91,97.9,97.91,2
20141101|2014-09-22 00:30,22,97.9,97.9,97.9,97.9,19
20141101|2014-09-22 01:30,22,97.83,97.86,97.83,97.86,3
20141101|2014-09-22 02:00,22,97.79,97.8,97.75,97.75,3
20141101|2014-09-22 02:30,22,97.75,97.76,97.66,97.66,26
20141101|2014-09-22 03:00,22,97.69,97.72,97.58,97.58,10
20141101|2014-09-22 03:30,22,97.61,97.83,97.61,97.8,12
20141101|2014-09-22 04:00,22,97.71,97.74,97.69,97.73,39
20141101|2014-09-22 04:30,22,97.73,97.77,97.67,97.67,6
20141101|2014-09-22 05:00,22,97.63,97.66,97.6,97.66,7
20141101|2014-09-22 05:30,22,97.78,98,97.75,98,34
20141101|2014-09-22 06:00,22,98.05,98.05,98,98.03,6
20141101|2014-09-22 06:30,22,97.89,97.89,97.7,97.82,18
20141101|2014-09-22 07:00,22,97.81,97.87,97.59,97.79,99
20141101|2014-09-22 07:30,22,97.81,97.81,97.58,97.74,79
20141101|2014-09-22 08:00,22,97.78,97.78,97.46,97.59,257
20141101|2014-09-22 08:30,22,97.59,97.7,97.54,97.62,136
20141101|2014-09-22 09:00,22,97.62,97.62,97.02,97.14,813
20141101|2014-09-22 09:30,22,97.12,97.14,96.96,97.08,280
20141101|2014-09-22 10:00,22,97.05,97.22,96.83,96.85,427
20141101|2014-09-22 10:30,22,96.86,96.93,96.63,96.66,641
20141101|2014-09-22 11:00,22,96.63,96.69,96.39,96.56,531
20141101|2014-09-22 11:30,22,96.54,96.67,96.51,96.57,233
20141101|2014-09-22 12:00,22,96.53,96.61,96.41,96.59,277
20141101|2014-09-22 12:30,22,96.59,96.82,96.59,96.7,329
20141101|2014-09-22 13:00,22,96.73,97.01,96.66,96.98,332
20141101|2014-09-22 13:30,22,96.98,97.07,96.95,97.07,20
20141101|2014-09-22 14:00,22,97.08,97.08,96.99,96.99,7
20141101|2014-09-22 14:30,22,97.01,97.02,96.93,96.93,11
20141101|2014-09-22 15:00,22,96.97,96.97,96.94,96.95,30
20141101|2014-09-22 15:30,22,96.91,96.91,96.88,96.91,8
20141101|2014-09-22 16:00,22,96.89,96.89,96.89,96.89,2
20141101|2014-09-22 17:00,23,96.88,96.88,96.88,96.88,1
20141101|2014-09-22 19:00,23,96.99,96.99,96.99,96.99,6
20141101|2014-09-22 20:30,23,97.14,97.27,97.14,97.27,23
20141101|2014-09-22 21:00,23,97.32,97.34,97.32,97.34,2
20141101|2014-09-22 21:30,23,97.42,97.42,97.38,97.38,7
20141101|2014-09-22 22:30,23,97.32,97.32,97.2,97.2,8
20141101|2014-09-22 23:00,23,97.21,97.22,97.2,97.22,12
20141101|2014-09-22 23:30,23,97.3,97.3,97.3,97.3,2
20141101|2014-09-23 00:30,23,97.2,97.2,97.2,97.2,1
20141101|2014-09-23 01:00,23,97.21,97.21,97.21,97.21,1
20141101|2014-09-23 01:30,23,97.08,97.08,97.08,97.08,1
20141101|2014-09-23 02:00,23,97.37,97.38,97.31,97.37,11
20141101|2014-09-23 02:30,23,97.24,97.24,97.12,97.14,5
20141101|2014-09-23 03:00,23,97.32,97.41,97.31,97.37,13
20141101|2014-09-23 03:30,23,97.37,97.44,97.37,97.37,7
20141101|2014-09-23 04:00,23,97.32,97.32,97.26,97.26,22
20141101|2014-09-23 04:30,23,97.36,97.43,97.36,97.43,2
20141101|2014-09-23 05:00,23,97.49,97.49,97.43,97.43,3
20141101|2014-09-23 05:30,23,97.29,97.33,97.24,97.33,23
20141101|2014-09-23 06:00,23,97.37,97.57,97.37,97.53,85
20141101|2014-09-23 06:30,23,97.55,97.55,97.36,97.4,64
20141101|2014-09-23 07:00,23,97.35,97.5,97.18,97.24,105
20141101|2014-09-23 07:30,23,97.18,97.22,96.99,97.13,137
20141101|2014-09-23 08:00,23,97.19,97.19,96.69,96.7,504
20141101|2014-09-23 08:30,23,96.72,96.84,96.56,96.78,482
20141101|2014-09-23 09:00,23,96.81,97.08,96.74,96.97,568
20141101|2014-09-23 09:30,23,96.97,97.17,96.87,97.01,463
20141101|2014-09-23 10:00,23,97.02,97.05,96.64,96.71,572
20141101|2014-09-23 10:30,23,96.71,96.89,96.68,96.8,333
20141101|2014-09-23 11:00,23,96.81,96.87,96.65,96.71,343
20141101|2014-09-23 11:30,23,96.71,96.85,96.6,96.76,154
20141101|2014-09-23 12:00,23,96.77,97.09,96.73,97.04,325
20141101|2014-09-23 12:30,23,97.04,97.05,96.89,96.92,258
20141101|2014-09-23 13:00,23,96.91,96.94,96.78,96.83,290
20141101|2014-09-23 13:30,23,96.8,96.8,96.7,96.72,33
20141101|2014-09-23 14:00,23,96.76,96.79,96.76,96.79,5
20141101|2014-09-23 14:30,23,96.78,96.82,96.78,96.82,2
20141101|2014-09-23 15:30,23,96.75,96.86,96.75,96.86,2
20141101|2014-09-23 19:00,24,96.84,96.91,96.82,96.82,29
20141101|2014-09-23 20:00,24,96.81,96.81,96.71,96.71,3
20141101|2014-09-23 20:30,24,96.76,96.76,96.75,96.75,2
20141101|2014-09-23 21:00,24,96.7,96.7,96.5,96.57,16
20141101|2014-09-23 21:30,24,96.45,96.45,96.45,96.45,3
20141101|2014-09-23 23:00,24,96.64,96.64,96.64,96.64,3
20141101|2014-09-24 00:30,24,96.72,96.72,96.72,96.72,6
20141101|2014-09-24 01:00,24,96.8,96.8,96.77,96.77,11
20141101|2014-09-24 01:30,24,96.76,96.87,96.76,96.87,8
20141101|2014-09-24 02:00,24,96.96,96.97,96.91,96.91,6
20141101|2014-09-24 02:30,24,96.82,96.82,96.82,96.82,3
20141101|2014-09-24 03:00,24,96.76,96.76,96.69,96.71,18
20141101|2014-09-24 03:30,24,96.69,96.73,96.64,96.64,18
20141101|2014-09-24 04:00,24,96.54,96.56,96.42,96.56,14
20141101|2014-09-24 04:30,24,96.59,96.6,96.59,96.59,10
20141101|2014-09-24 05:00,24,96.58,96.58,96.58,96.58,2
20141101|2014-09-24 05:30,24,96.49,96.51,96.49,96.49,15
20141101|2014-09-24 06:00,24,96.47,96.5,96.4,96.48,41
20141101|2014-09-24 06:30,24,96.56,96.56,96.45,96.45,4
20141101|2014-09-24 07:00,24,96.6,96.72,96.55,96.7,46
20141101|2014-09-24 07:30,24,96.69,96.76,96.28,96.33,138
20141101|2014-09-24 08:00,24,96.35,96.53,96.28,96.44,277
20141101|2014-09-24 08:30,24,96.45,96.45,95.8,95.9,851
20141101|2014-09-24 09:00,24,95.89,96.06,95.73,96.01,613
20141101|2014-09-24 09:30,24,96.03,96.26,95.75,95.79,1032
20141101|2014-09-24 10:00,24,95.77,96.08,95.62,96.03,786
20141101|2014-09-24 10:30,24,96.03,96.31,95.99,96.2,781
20141101|2014-09-24 11:00,24,96.2,96.31,96.08,96.22,329
20141101|2014-09-24 11:30,24,96.23,96.26,96.04,96.15,247
20141101|2014-09-24 12:00,24,96.15,96.25,96.04,96.24,150
20141101|2014-09-24 12:30,24,96.25,96.41,96.25,96.38,250
20141101|2014-09-24 13:00,24,96.38,97.08,96.37,97.02,561
20141101|2014-09-24 13:30,24,96.95,97.27,96.92,97.2,169
20141101|2014-09-24 14:00,24,97.2,97.25,97.17,97.21,39
20141101|2014-09-24 14:30,24,97.18,97.26,97.15,97.23,31
20141101|2014-09-24 15:00,24,97.09,97.12,97.07,97.12,13
20141101|2014-09-24 15:30,24,97.13,97.13,97.1,97.1,4
20141101|2014-09-24 20:30,25,96.88,96.88,96.86,96.86,10
20141101|2014-09-24 22:30,25,96.73,96.75,96.73,96.75,7
20141101|2014-09-24 23:00,25,96.77,96.77,96.77,96.77,1
20141101|2014-09-24 23:30,25,96.74,96.75,96.74,96.75,4
20141101|2014-09-25 01:30,25,96.89,96.89,96.75,96.75,22
20141101|2014-09-25 02:00,25,96.76,96.76,96.68,96.68,31
20141101|2014-09-25 02:30,25,96.86,96.99,96.86,96.99,9
20141101|2014-09-25 03:00,25,96.96,96.96,96.72,96.72,31
20141101|2014-09-25 03:30,25,96.77,96.77,96.63,96.76,27
20141101|2014-09-25 04:00,25,96.67,96.69,96.54,96.54,51
20141101|2014-09-25 04:30,25,96.52,96.62,96.52,96.62,10
20141101|2014-09-25 05:00,25,96.67,96.88,96.67,96.86,24
20141101|2014-09-25 05:30,25,96.83,96.91,96.76,96.91,20
20141101|2014-09-25 06:00,25,96.88,97.14,96.88,97.14,15
20141101|2014-09-25 06:30,25,97.11,97.24,97.11,97.18,23
20141101|2014-09-25 07:00,25,97.27,97.55,97.24,97.32,240
20141101|2014-09-25 07:30,25,97.36,97.4,97.04,97.1,267
20141101|2014-09-25 08:00,25,97.17,97.23,96.84,97.04,447
20141101|2014-09-25 08:30,25,97.03,97.17,96.89,97,371
20141101|2014-09-25 09:00,25,97.01,97.04,96.53,96.69,590
20141101|2014-09-25 09:30,25,96.68,96.68,96.24,96.31,868
20141101|2014-09-25 10:00,25,96.3,97.01,96.26,96.85,884
20141101|2014-09-25 10:30,25,96.83,96.92,96.74,96.9,370
20141101|2014-09-25 11:00,25,96.86,97.25,96.83,97.16,410
20141101|2014-09-25 11:30,25,97.17,97.2,96.81,96.93,310
20141101|2014-09-25 12:00,25,96.91,96.99,96.81,96.92,124
20141101|2014-09-25 12:30,25,96.92,96.95,96.49,96.51,389
20141101|2014-09-25 13:00,25,96.46,97.03,96.46,97.01,266
20141101|2014-09-25 13:30,25,96.96,97.01,96.93,97,38
20141101|2014-09-25 14:00,25,96.98,97.05,96.98,97.02,19
20141101|2014-09-25 14:30,25,97.06,97.06,97.06,97.06,2
20141101|2014-09-25 15:00,25,97.06,97.06,97.03,97.03,4
20141101|2014-09-25 19:00,26,97.04,97.04,97.04,97.04,1
20141101|2014-09-26 00:30,26,96.97,96.97,96.97,96.97,1
20141101|2014-09-26 01:30,26,97.05,97.08,97.03,97.03,5
20141101|2014-09-26 02:00,26,96.96,96.96,96.7,96.73,13
20141101|2014-09-26 02:30,26,96.83,96.85,96.83,96.85,2
20141101|2014-09-26 03:00,26,96.71,96.79,96.68,96.68,28
20141101|2014-09-26 03:30,26,96.6,96.73,96.6,96.72,16
20141101|2014-09-26 04:00,26,96.83,96.9,96.83,96.85,26
20141101|2014-09-26 04:30,26,96.8,96.9,96.8,96.89,7
20141101|2014-09-26 05:00,26,96.93,97.02,96.93,97,17
20141101|2014-09-26 05:30,26,97.1,97.34,97.1,97.24,23
20141101|2014-09-26 06:00,26,97.22,97.35,97.19,97.31,35
20141101|2014-09-26 06:30,26,97.37,97.37,97.22,97.34,9
20141101|2014-09-26 07:00,26,97.21,97.5,97.2,97.32,34
20141101|2014-09-26 07:30,26,97.44,97.44,97.08,97.08,69
20141101|2014-09-26 08:00,26,97.07,97.18,96.87,96.96,315
20141101|2014-09-26 08:30,26,96.95,97.03,96.64,96.8,495
20141101|2014-09-26 09:00,26,96.8,96.96,96.72,96.81,490
20141101|2014-09-26 09:30,26,96.81,97.02,96.78,96.86,766
20141101|2014-09-26 10:00,26,96.88,96.92,96.58,96.64,506
20141101|2014-09-26 10:30,26,96.67,96.8,96.47,96.5,492
20141101|2014-09-26 11:00,26,96.51,96.82,96.49,96.62,452
20141101|2014-09-26 11:30,26,96.6,96.9,96.6,96.8,338
20141101|2014-09-26 12:00,26,96.83,96.95,96.8,96.9,183
20141101|2014-09-26 12:30,26,96.92,97.11,96.92,97,451
20141101|2014-09-26 13:00,26,97.01,97.12,96.92,96.96,434
20141101|2014-09-26 13:30,26,96.93,96.98,96.85,96.98,45
20141101|2014-09-26 14:00,26,97,97,96.96,96.96,3
20141101|2014-09-26 14:30,26,97.02,97.02,96.95,96.95,4
20141101|2014-09-26 15:00,26,97.05,97.05,97.03,97.05,44
20141101|2014-09-26 15:30,26,97,97,97,97,7
20141101|2014-09-26 16:00,26,97.01,97.01,97.01,97.01,10
20141101|2014-09-28 17:00,29,97,97,96.69,96.69,18
20141101|2014-09-28 18:00,29,96.69,96.69,96.69,96.69,1
20141101|2014-09-28 19:00,29,96.66,96.67,96.66,96.67,2
20141101|2014-09-28 19:30,29,96.73,96.75,96.71,96.75,3
20141101|2014-09-28 20:00,29,96.72,96.72,96.72,96.72,1
20141101|2014-09-28 21:00,29,96.75,96.77,96.75,96.77,2
20141101|2014-09-28 21:30,29,96.71,96.71,96.7,96.7,6
20141101|2014-09-28 22:30,29,96.68,96.68,96.68,96.68,2
20141101|2014-09-29 01:00,29,96.62,96.62,96.62,96.62,1
20141101|2014-09-29 01:30,29,96.56,96.57,96.56,96.57,3
20141101|2014-09-29 02:00,29,96.34,96.45,96.34,96.38,8
20141101|2014-09-29 02:30,29,96.4,96.4,96.36,96.4,11
20141101|2014-09-29 03:00,29,96.38,96.4,96.28,96.34,21
20141101|2014-09-29 03:30,29,96.4,96.47,96.38,96.47,30
20141101|2014-09-29 04:00,29,96.5,96.57,96.47,96.53,14
20141101|2014-09-29 04:30,29,96.58,96.67,96.57,96.65,47
20141101|2014-09-29 05:00,29,96.63,96.72,96.56,96.59,23
20141101|2014-09-29 05:30,29,96.61,96.64,96.45,96.45,9
20141101|2014-09-29 06:00,29,96.48,96.61,96.48,96.54,81
20141101|2014-09-29 06:30,29,96.52,96.82,96.52,96.8,39
20141101|2014-09-29 07:00,29,96.8,96.8,96.67,96.7,20
20141101|2014-09-29 07:30,29,96.66,96.74,96.44,96.44,32
20141101|2014-09-29 08:00,29,96.47,96.52,96.33,96.51,362
20141101|2014-09-29 08:30,29,96.51,96.86,96.49,96.68,387
20141101|2014-09-29 09:00,29,96.64,96.92,96.64,96.76,405
20141101|2014-09-29 09:30,29,96.77,96.85,96.65,96.73,303
20141101|2014-09-29 10:00,29,96.72,96.84,96.61,96.79,348
20141101|2014-09-29 10:30,29,96.8,97.11,96.73,97.08,592
20141101|2014-09-29 11:00,29,97.11,97.24,97.07,97.11,351
20141101|2014-09-29 11:30,29,97.12,97.25,97.09,97.14,230
20141101|2014-09-29 12:00,29,97.11,97.28,97.02,97.16,257
20141101|2014-09-29 12:30,29,97.17,97.34,97.12,97.24,227
20141101|2014-09-29 13:00,29,97.25,97.28,97.1,97.19,265
20141101|2014-09-29 13:30,29,97.22,97.23,97.09,97.2,51
20141101|2014-09-29 14:00,29,97.22,97.26,97.15,97.21,6
20141101|2014-09-29 14:30,29,97.14,97.14,97.12,97.12,3
20141101|2014-09-29 15:00,29,97.17,97.21,97.17,97.21,2
20141101|2014-09-29 21:00,30,97.05,97.05,97.05,97.05,1
20141101|2014-09-29 22:00,30,97.09,97.3,97.09,97.3,6
20141101|2014-09-29 22:30,30,97.35,97.35,97.35,97.35,10
20141101|2014-09-29 23:00,30,97.33,97.36,97.33,97.36,4
20141101|2014-09-29 23:30,30,97.34,97.34,97.34,97.34,1
20141101|2014-09-30 00:30,30,97.26,97.26,97.26,97.26,1
20141101|2014-09-30 01:30,30,97.29,97.33,97.29,97.33,3
20141101|2014-09-30 02:00,30,97.34,97.34,97.16,97.33,10
20141101|2014-09-30 02:30,30,97.33,97.53,97.33,97.42,44
20141101|2014-09-30 03:00,30,97.36,97.36,97.36,97.36,1
20141101|2014-09-30 03:30,30,97.33,97.47,97.3,97.47,7
20141101|2014-09-30 04:00,30,97.58,97.79,97.58,97.74,46
20141101|2014-09-30 04:30,30,97.58,97.62,97.53,97.53,41
20141101|2014-09-30 05:00,30,97.54,97.54,97.49,97.5,6
20141101|2014-09-30 05:30,30,97.49,97.49,97.43,97.43,17
20141101|2014-09-30 06:00,30,97.39,97.46,97.29,97.46,22
20141101|2014-09-30 06:30,30,97.35,97.35,97.27,97.27,11
20141101|2014-09-30 07:00,30,97.3,97.42,97.2,97.42,90
20141101|2014-09-30 07:30,30,97.43,97.43,97.23,97.25,74
20141101|2014-09-30 08:00,30,97.21,97.34,96.94,97,417
20141101|2014-09-30 08:30,30,97.02,97.09,96.8,96.89,656
20141101|2014-09-30 09:00,30,96.88,96.93,96.45,96.49,667
20141101|2014-09-30 09:30,30,96.47,96.66,96.21,96.32,696
20141101|2014-09-30 10:00,30,96.29,96.33,95.5,95.72,813
20141101|2014-09-30 10:30,30,95.7,95.8,94.26,94.88,2053
20141101|2014-09-30 11:00,30,94.9,94.92,94.34,94.43,685
20141101|2014-09-30 11:30,30,94.43,94.7,94.43,94.65,415
20141101|2014-09-30 12:00,30,94.65,94.86,94.43,94.69,374
20141101|2014-09-30 12:30,30,94.74,94.78,94.56,94.64,210
20141101|2014-09-30 13:00,30,94.64,94.78,94.54,94.66,346
20141101|2014-09-30 13:30,30,94.71,94.78,94.71,94.77,47
20141101|2014-09-30 14:00,30,94.74,94.77,94.68,94.76,22
20141101|2014-09-30 14:30,30,94.76,94.83,94.74,94.82,78
20141101|2014-09-30 15:00,30,94.81,94.91,94.81,94.91,10
20141101|2014-09-30 15:30,30,94.85,94.94,94.81,94.81,19
20141101|2014-09-30 16:00,30,94.83,94.92,94.83,94.92,27
20141101|2014-09-30 17:00,1,94.56,94.56,94.48,94.48,6
20141101|2014-09-30 18:30,1,94.59,94.59,94.59,94.59,1
20141101|2014-09-30 19:00,1,94.83,94.83,94.79,94.79,3
20141101|2014-09-30 20:00,1,95.11,95.13,95.11,95.13,3
20141101|2014-09-30 20:30,1,95.07,95.07,95.07,95.07,1
20141101|2014-09-30 22:00,1,94.93,94.93,94.92,94.93,8
20141101|2014-09-30 22:30,1,95.02,95.02,95.02,95.02,1
20141101|2014-09-30 23:30,1,95.09,95.16,95.09,95.16,6
20141101|2014-10-01 00:00,1,95.11,95.12,95.1,95.11,7
20141101|2014-10-01 00:30,1,95.05,95.05,95.05,95.05,8
20141101|2014-10-01 01:00,1,94.99,95,94.98,94.99,16
20141101|2014-10-01 01:30,1,95,95,94.96,94.96,2
20141101|2014-10-01 02:00,1,94.92,94.92,94.55,94.55,43
20141101|2014-10-01 02:30,1,94.76,94.76,94.7,94.72,13
20141101|2014-10-01 03:00,1,94.8,94.93,94.77,94.88,31
20141101|2014-10-01 03:30,1,94.8,94.91,94.66,94.66,38
20141101|2014-10-01 04:00,1,94.64,94.93,94.64,94.93,22
20141101|2014-10-01 04:30,1,94.97,95.05,94.97,95.02,16
20141101|2014-10-01 05:00,1,94.91,94.91,94.91,94.91,1
20141101|2014-10-01 05:30,1,95.06,95.06,94.76,94.81,12
20141101|2014-10-01 06:00,1,94.88,94.88,94.8,94.8,3
20141101|2014-10-01 06:30,1,94.88,94.98,94.85,94.93,13
20141101|2014-10-01 07:00,1,95,95.05,94.92,94.98,38
20141101|2014-10-01 07:30,1,94.89,95.17,94.89,95.17,23
20141101|2014-10-01 08:00,1,95.16,95.35,95.05,95.11,326
20141101|2014-10-01 08:30,1,95.14,95.48,95.09,95.35,454
20141101|2014-10-01 09:00,1,95.36,95.43,95.17,95.3,365
20141101|2014-10-01 09:30,1,95.29,95.92,95.29,95.91,941
20141101|2014-10-01 10:00,1,95.93,96.22,95.66,95.66,1068
20141101|2014-10-01 10:30,1,95.68,95.81,95.57,95.66,503
20141101|2014-10-01 11:00,1,95.64,95.83,95.49,95.51,455
20141101|2014-10-01 11:30,1,95.51,95.54,94.9,95.28,972
20141101|2014-10-01 12:00,1,95.25,95.34,95.17,95.21,299
20141101|2014-10-01 12:30,1,95.19,95.27,94.57,94.71,1070
20141101|2014-10-01 13:00,1,94.7,94.86,93.82,94.13,1087
20141101|2014-10-01 13:30,1,94.13,94.25,93.99,94.04,181
20141101|2014-10-01 14:00,1,94.09,94.23,94.06,94.23,42
20141101|2014-10-01 14:30,1,94.28,94.4,94.19,94.19,32
20141101|2014-10-01 15:00,1,94.18,94.24,94.14,94.24,29
20141101|2014-10-01 15:30,1,94.2,94.3,94.2,94.2,14
20141101|2014-10-01 16:00,1,94.22,94.22,94.22,94.22,3
20141101|2014-10-01 19:00,2,94.35,94.35,94.35,94.35,5
20141101|2014-10-01 19:30,2,94.33,94.33,94.3,94.3,2
20141101|2014-10-01 20:30,2,94.16,94.16,94.16,94.16,3
20141101|2014-10-01 21:30,2,94.13,94.13,94.11,94.11,4
20141101|2014-10-01 22:00,2,94.25,94.25,94.25,94.25,1
20141101|2014-10-01 23:30,2,94.16,94.16,94.13,94.13,4
20141101|2014-10-02 00:00,2,94,94,94,94,1
20141101|2014-10-02 00:30,2,94.06,94.1,94.06,94.1,34
20141101|2014-10-02 01:00,2,94.04,94.04,94.04,94.04,1
20141101|2014-10-02 01:30,2,94.1,94.1,94.1,94.1,3
20141101|2014-10-02 02:00,2,94.05,94.05,93.38,93.53,244
20141101|2014-10-02 02:30,2,93.45,93.46,92.67,92.92,160
20141101|2014-10-02 03:00,2,92.8,93.03,92.69,92.9,84
20141101|2014-10-02 03:30,2,92.86,93.22,92.86,93.22,52
20141101|2014-10-02 04:00,2,93.08,93.15,92.63,92.63,121
20141101|2014-10-02 04:30,2,92.63,92.63,91.62,92.04,298
20141101|2014-10-02 05:00,2,92.08,92.26,91.71,92.18,123
20141101|2014-10-02 05:30,2,92.19,92.19,91.84,92.04,93
20141101|2014-10-02 06:00,2,92.04,92.37,92.02,92.02,66
20141101|2014-10-02 06:30,2,92.08,92.42,92.08,92.32,53
20141101|2014-10-02 07:00,2,92.36,92.42,91.88,92.19,137
20141101|2014-10-02 07:30,2,92.2,92.93,92.2,92.49,823
20141101|2014-10-02 08:00,2,92.52,92.62,92.16,92.62,1137
20141101|2014-10-02 08:30,2,92.63,92.81,92.42,92.68,841
20141101|2014-10-02 09:00,2,92.68,93.02,92.52,92.85,729
20141101|2014-10-02 09:30,2,92.84,93.21,92.74,92.85,772
20141101|2014-10-02 10:00,2,92.86,92.87,92.15,92.2,866
20141101|2014-10-02 10:30,2,92.21,92.49,91.95,92.32,826
20141101|2014-10-02 11:00,2,92.31,92.72,92.29,92.69,445
20141101|2014-10-02 11:30,2,92.68,93.01,92.62,92.93,665
20141101|2014-10-02 12:00,2,92.91,93.05,92.81,93.05,251
20141101|2014-10-02 12:30,2,92.96,93.72,92.96,93.7,488
20141101|2014-10-02 13:00,2,93.72,93.89,93.26,93.39,743
20141101|2014-10-02 13:30,2,93.55,93.82,93.53,93.71,103
20141101|2014-10-02 14:00,2,93.65,93.79,93.6,93.79,33
20141101|2014-10-02 14:30,2,93.67,93.68,93.67,93.67,4
20141101|2014-10-02 15:00,2,93.65,93.85,93.65,93.8,19
20141101|2014-10-02 15:30,2,93.85,93.88,93.84,93.84,8
20141101|2014-10-02 16:00,2,93.83,93.83,93.78,93.78,5
20141101|2014-10-02 19:00,3,93.59,93.63,93.59,93.63,7
20141101|2014-10-02 19:30,3,93.55,93.55,93.53,93.53,2
20141101|2014-10-02 20:00,3,93.57,93.67,93.57,93.66,5
20141101|2014-10-02 20:30,3,93.74,93.74,93.74,93.74,1
20141101|2014-10-02 22:00,3,93.83,93.94,93.83,93.94,17
20141101|2014-10-03 00:30,3,93.84,93.84,93.84,93.84,2
20141101|2014-10-03 01:00,3,93.75,93.8,93.75,93.8,2
20141101|2014-10-03 01:30,3,93.87,93.87,93.6,93.6,16
20141101|2014-10-03 02:00,3,93.6,93.91,93.56,93.91,10
20141101|2014-10-03 02:30,3,93.96,93.96,93.96,93.96,2
20141101|2014-10-03 03:00,3,93.74,93.74,93.45,93.55,39
20141101|2014-10-03 03:30,3,93.59,93.59,93.45,93.47,9
20141101|2014-10-03 04:00,3,93.66,93.66,93.66,93.66,5
20141101|2014-10-03 04:30,3,93.47,93.47,93.31,93.31,18
20141101|2014-10-03 05:00,3,93.17,93.34,93.08,93.19,42
20141101|2014-10-03 05:30,3,93.09,93.09,92.99,93.01,6
20141101|2014-10-03 06:00,3,92.97,93.23,92.74,92.74,20
20141101|2014-10-03 06:30,3,92.76,92.86,92.63,92.85,8
20141101|2014-10-03 07:00,3,92.86,92.9,92.64,92.81,95
20141101|2014-10-03 07:30,3,92.74,92.74,92.05,92.3,424
20141101|2014-10-03 08:00,3,92.31,92.56,92.11,92.5,588
20141101|2014-10-03 08:30,3,92.5,92.77,92.33,92.37,719
20141101|2014-10-03 09:00,3,92.36,92.44,91.99,92.08,617
20141101|2014-10-03 09:30,3,92.09,92.15,91.53,91.75,1229
20141101|2014-10-03 10:00,3,91.74,91.97,91.48,91.51,866
20141101|2014-10-03 10:30,3,91.51,91.94,91.5,91.82,494
20141101|2014-10-03 11:00,3,91.81,91.89,91.63,91.89,262
20141101|2014-10-03 11:30,3,91.89,92.35,91.84,92.28,463
20141101|2014-10-03 12:00,3,92.27,92.37,91.96,92.34,519
20141101|2014-10-03 12:30,3,92.36,92.36,91.87,92.02,439
20141101|2014-10-03 13:00,3,92.05,92.47,92.05,92.26,332
20141101|2014-10-03 13:30,3,92.26,92.28,92.1,92.11,87
20141101|2014-10-03 14:00,3,92.1,92.14,92.03,92.07,62
20141101|2014-10-03 14:30,3,92.04,92.12,92.04,92.12,3
20141101|2014-10-03 15:00,3,92.1,92.21,92.1,92.2,40
20141101|2014-10-03 15:30,3,92.12,92.16,92.12,92.16,3
20141101|2014-10-03 16:00,3,92.15,92.18,92.15,92.18,2
20141101|2014-10-05 17:00,6,91.95,91.99,91.82,91.99,9
20141101|2014-10-05 19:00,6,91.96,91.96,91.85,91.89,6
20141101|2014-10-05 20:30,6,92.14,92.14,92.14,92.14,5
20141101|2014-10-05 21:00,6,92.13,92.13,92.13,92.13,1
20141101|2014-10-05 21:30,6,92.03,92.03,92.01,92.01,2
20141101|2014-10-05 22:00,6,91.99,92.01,91.99,92.01,2
20141101|2014-10-05 22:30,6,92.04,92.05,92.04,92.05,11
20141101|2014-10-05 23:00,6,92.03,92.03,92.03,92.03,1
20141101|2014-10-05 23:30,6,91.96,91.96,91.96,91.96,1
20141101|2014-10-06 00:30,6,91.87,91.87,91.87,91.87,2
20141101|2014-10-06 01:00,6,92.07,92.07,92.07,92.07,3
20141101|2014-10-06 01:30,6,92.18,92.19,92.01,92.07,13
20141101|2014-10-06 02:00,6,92.07,92.44,92.06,92.44,23
20141101|2014-10-06 02:30,6,92.38,92.44,92.23,92.28,21
20141101|2014-10-06 03:00,6,92.35,92.58,92.35,92.57,45
20141101|2014-10-06 03:30,6,92.63,92.78,92.63,92.78,14
20141101|2014-10-06 04:00,6,92.76,92.92,92.7,92.91,13
20141101|2014-10-06 04:30,6,92.92,93,92.89,92.95,30
20141101|2014-10-06 05:00,6,92.95,93.01,92.81,92.81,16
20141101|2014-10-06 05:30,6,92.88,92.88,92.87,92.87,4
20141101|2014-10-06 06:00,6,93.03,93.03,92.85,92.85,13
20141101|2014-10-06 06:30,6,92.93,92.93,92.6,92.66,18
20141101|2014-10-06 07:00,6,92.7,92.7,92.49,92.51,24
20141101|2014-10-06 07:30,6,92.44,92.48,92.14,92.25,128
20141101|2014-10-06 08:00,6,92.2,92.39,92.03,92.22,388
20141101|2014-10-06 08:30,6,92.22,92.33,92.08,92.18,237
20141101|2014-10-06 09:00,6,92.18,92.25,91.37,91.48,917
20141101|2014-10-06 09:30,6,91.45,91.56,91.25,91.37,590
20141101|2014-10-06 10:00,6,91.36,91.9,91.28,91.49,902
20141101|2014-10-06 10:30,6,91.47,91.7,91.4,91.69,388
20141101|2014-10-06 11:00,6,91.69,91.86,91.64,91.86,142
20141101|2014-10-06 11:30,6,91.88,92.12,91.75,92.06,258
20141101|2014-10-06 12:00,6,92.08,92.6,91.95,92.52,565
20141101|2014-10-06 12:30,6,92.52,92.65,92.47,92.57,285
20141101|2014-10-06 13:00,6,92.57,92.83,92.28,92.8,280
20141101|2014-10-06 13:30,6,92.79,92.94,92.78,92.86,91
20141101|2014-10-06 14:00,6,92.88,92.97,92.87,92.95,32
20141101|2014-10-06 14:30,6,92.93,93.19,92.93,93.14,19
20141101|2014-10-06 15:00,6,93,93,92.99,92.99,4
20141101|2014-10-06 15:30,6,92.92,92.92,92.92,92.92,1
20141101|2014-10-06 16:00,6,92.96,92.96,92.96,92.96,3
20141101|2014-10-06 17:00,7,92.9,92.9,92.9,92.9,1
20141101|2014-10-06 19:00,7,92.8,92.84,92.8,92.84,10
20141101|2014-10-06 21:30,7,92.71,92.71,92.71,92.71,5
20141101|2014-10-07 00:00,7,92.66,92.66,92.66,92.66,1
20141101|2014-10-07 01:00,7,92.69,92.71,92.66,92.66,15
20141101|2014-10-07 01:30,7,92.68,92.77,92.61,92.77,13
20141101|2014-10-07 02:00,7,92.81,92.93,92.75,92.89,9
20141101|2014-10-07 02:30,7,92.79,92.85,92.73,92.8,25
20141101|2014-10-07 03:00,7,92.75,92.75,92.28,92.28,47
20141101|2014-10-07 03:30,7,92.28,92.32,92.2,92.24,16
20141101|2014-10-07 04:00,7,92.22,92.22,92.2,92.2,8
20141101|2014-10-07 04:30,7,92.21,92.22,92.06,92.18,12
20141101|2014-10-07 05:00,7,92.26,92.28,92.22,92.27,51
20141101|2014-10-07 05:30,7,92.39,92.55,92.39,92.55,32
20141101|2014-10-07 06:00,7,92.32,92.47,92.03,92.47,42
20141101|2014-10-07 06:30,7,92.37,92.55,92.37,92.55,8
20141101|2014-10-07 07:00,7,92.49,92.49,92.17,92.21,40
20141101|2014-10-07 07:30,7,92.31,92.35,92.21,92.21,16
20141101|2014-10-07 08:00,7,92.23,92.38,91.9,92.02,396
20141101|2014-10-07 08:30,7,91.99,92.05,91.74,91.87,548
20141101|2014-10-07 09:00,7,91.93,92.13,91.77,91.8,606
20141101|2014-10-07 09:30,7,91.8,91.98,91.67,91.84,495
20141101|2014-10-07 10:00,7,91.83,91.84,91.41,91.53,640
20141101|2014-10-07 10:30,7,91.55,91.9,91.55,91.61,565
20141101|2014-10-07 11:00,7,91.6,91.77,91.46,91.56,270
20141101|2014-10-07 11:30,7,91.6,92.06,91.59,92.04,329
20141101|2014-10-07 12:00,7,92.03,92.3,91.94,92.21,462
20141101|2014-10-07 12:30,7,92.21,92.31,92,92.11,591
20141101|2014-10-07 13:00,7,92.09,92.3,91.92,92.13,419
20141101|2014-10-07 13:30,7,92.15,92.17,91.96,92.02,81
20141101|2014-10-07 14:00,7,92.04,92.04,91.8,91.8,23
20141101|2014-10-07 14:30,7,91.91,91.94,91.86,91.94,8
20141101|2014-10-07 15:00,7,91.91,91.91,91.91,91.91,1
20141101|2014-10-07 15:30,7,91.87,91.87,91.73,91.73,15
20141101|2014-10-07 16:00,7,91.82,91.82,91.82,91.82,3
20141101|2014-10-07 17:00,8,91.82,91.82,91.82,91.82,1
20141101|2014-10-07 19:00,8,91.79,91.79,91.79,91.79,1
20141101|2014-10-07 22:30,8,91.4,91.4,91.23,91.23,25
20141101|2014-10-07 23:00,8,91.13,91.13,90.92,90.92,3
20141101|2014-10-07 23:30,8,90.99,90.99,90.99,90.99,1
20141101|2014-10-08 00:00,8,90.89,90.9,90.89,90.9,2
20141101|2014-10-08 00:30,8,90.96,90.97,90.96,90.97,4
20141101|2014-10-08 01:00,8,91.05,91.21,91,91.21,11
20141101|2014-10-08 01:30,8,91.19,91.19,90.86,90.91,21
20141101|2014-10-08 02:00,8,91.06,91.23,91,91,17
20141101|2014-10-08 02:30,8,91.23,91.23,91.08,91.08,12
20141101|2014-10-08 03:00,8,91.18,91.24,91.08,91.09,26
20141101|2014-10-08 03:30,8,91.19,91.19,91.05,91.06,11
20141101|2014-10-08 04:00,8,91.04,91.21,91.04,91.11,18
20141101|2014-10-08 04:30,8,91.12,91.28,91.08,91.24,14
20141101|2014-10-08 05:00,8,91.28,91.3,91.22,91.22,4
20141101|2014-10-08 05:30,8,91.23,91.31,91.23,91.31,15
20141101|2014-10-08 06:00,8,91.3,91.38,91.3,91.38,12
20141101|2014-10-08 06:30,8,91.43,91.51,91.37,91.44,50
20141101|2014-10-08 07:00,8,91.37,91.41,91.13,91.29,89
20141101|2014-10-08 07:30,8,91.27,91.36,91.16,91.19,112
20141101|2014-10-08 08:00,8,91.26,91.27,91.08,91.26,189
20141101|2014-10-08 08:30,8,91.29,91.29,90.86,90.93,352
20141101|2014-10-08 09:00,8,90.92,91.07,90.7,90.98,625
20141101|2014-10-08 09:30,8,90.97,91.05,90.58,90.7,749
20141101|2014-10-08 10:00,8,90.7,91,90.69,90.95,485
20141101|2014-10-08 10:30,8,90.96,91.61,90.96,91.5,912
20141101|2014-10-08 11:00,8,91.51,91.75,91.46,91.62,367
20141101|2014-10-08 11:30,8,91.62,91.62,91.34,91.43,377
20141101|2014-10-08 12:00,8,91.44,91.55,91.39,91.42,224
20141101|2014-10-08 12:30,8,91.41,91.5,91.25,91.42,333
20141101|2014-10-08 13:00,8,91.42,91.74,91.33,91.43,566
20141101|2014-10-08 13:30,8,91.42,91.57,91.4,91.53,26
20141101|2014-10-08 14:00,8,91.57,91.57,91.5,91.57,128
20141101|2014-10-08 14:30,8,91.69,91.78,91.69,91.78,10
20141101|2014-10-08 15:00,8,91.59,91.59,91.59,91.59,2
20141101|2014-10-08 17:00,9,91.52,91.52,91.52,91.52,7
20141101|2014-10-08 19:30,9,91.77,91.77,91.77,91.77,3
20141101|2014-10-08 21:00,9,91.65,91.65,91.65,91.65,1
20141101|2014-10-08 22:00,9,91.46,91.48,91.44,91.48,10
20141101|2014-10-08 23:30,9,91.62,91.62,91.62,91.62,1
20141101|2014-10-09 01:30,9,91.66,91.74,91.66,91.74,3
20141101|2014-10-09 02:00,9,91.63,91.63,91.44,91.57,29
20141101|2014-10-09 02:30,9,91.51,91.51,91.5,91.5,5
20141101|2014-10-09 03:00,9,91.63,91.75,91.51,91.75,18
20141101|2014-10-09 03:30,9,91.76,91.83,91.69,91.69,34
20141101|2014-10-09 04:00,9,91.7,91.7,91.36,91.36,7
20141101|2014-10-09 04:30,9,91.43,91.43,91.05,91.09,43
20141101|2014-10-09 05:00,9,91.11,91.11,90.92,90.98,34
20141101|2014-10-09 05:30,9,91.03,91.06,91.02,91.03,6
20141101|2014-10-09 06:00,9,91.14,91.14,91.1,91.1,2
20141101|2014-10-09 06:30,9,90.91,90.91,90.86,90.86,4
20141101|2014-10-09 07:00,9,90.83,90.85,90.6,90.65,54
20141101|2014-10-09 07:30,9,90.84,91.04,90.64,91.04,128
20141101|2014-10-09 08:00,9,91.07,91.11,90.84,91.01,302
20141101|2014-10-09 08:30,9,91.02,91.1,90.87,90.99,233
20141101|2014-10-09 09:00,9,90.99,91.17,90.94,90.96,390
20141101|2014-10-09 09:30,9,90.98,91.27,90.81,91.25,525
20141101|2014-10-09 10:00,9,91.21,91.28,90.98,91.09,465
20141101|2014-10-09 10:30,9,91.08,91.09,90.3,90.44,759
20141101|2014-10-09 11:00,9,90.42,90.54,89.9,90.06,855
20141101|2014-10-09 11:30,9,90.07,90.32,89.97,90.18,245
20141101|2014-10-09 12:00,9,90.17,90.37,90.14,90.34,219
20141101|2014-10-09 12:30,9,90.3,90.54,90.21,90.27,445
20141101|2014-10-09 13:00,9,90.25,90.4,90.02,90.02,224
20141101|2014-10-09 13:30,9,89.98,90,89.16,89.32,199
20141101|2014-10-09 14:00,9,89.25,89.58,89.25,89.58,35
20141101|2014-10-09 14:30,9,89.64,89.72,89.46,89.54,20
20141101|2014-10-09 15:00,9,89.45,89.45,88.99,88.99,29
20141101|2014-10-09 15:30,9,88.95,88.95,88.57,88.75,56
20141101|2014-10-09 16:00,9,88.64,88.64,88.47,88.47,6
20141101|2014-10-09 19:00,10,89.01,89.02,89.01,89.02,3
20141101|2014-10-09 19:30,10,89.04,89.04,89.04,89.04,10
20141101|2014-10-09 21:00,10,88.86,88.86,88.19,88.19,17
20141101|2014-10-09 21:30,10,88.52,88.52,88.44,88.47,5
20141101|2014-10-09 22:00,10,88.6,88.61,88.35,88.35,20
20141101|2014-10-09 22:30,10,88.42,88.42,88.05,88.05,16
20141101|2014-10-09 23:00,10,88.26,88.44,88.26,88.26,4
20141101|2014-10-10 00:00,10,88.42,88.42,88.42,88.42,2
20141101|2014-10-10 00:30,10,88.55,88.59,88.55,88.59,4
20141101|2014-10-10 01:00,10,88.64,88.78,88.64,88.78,11
20141101|2014-10-10 01:30,10,88.8,89.06,88.8,89.06,6
20141101|2014-10-10 02:00,10,89.16,89.16,88.66,88.68,21
20141101|2014-10-10 02:30,10,88.7,89.17,88.7,89.11,5
20141101|2014-10-10 03:00,10,89.14,89.24,88.99,88.99,6
20141101|2014-10-10 03:30,10,88.95,89.23,88.83,89.23,62
20141101|2014-10-10 04:00,10,89.15,89.68,89.15,89.57,85
20141101|2014-10-10 04:30,10,89.56,89.74,89.46,89.46,31
20141101|2014-10-10 05:00,10,89.56,89.57,89.34,89.34,20
20141101|2014-10-10 05:30,10,89.32,89.46,89.23,89.37,54
20141101|2014-10-10 06:00,10,89.56,89.56,89.33,89.41,16
20141101|2014-10-10 06:30,10,89.43,89.46,89.29,89.46,20
20141101|2014-10-10 07:00,10,89.44,89.44,88.88,89.06,53
20141101|2014-10-10 07:30,10,89.08,89.12,88.87,89.07,76
20141101|2014-10-10 08:00,10,89.11,89.7,89.06,89.7,516
20141101|2014-10-10 08:30,10,89.7,89.7,89.34,89.4,401
20141101|2014-10-10 09:00,10,89.37,89.39,88.75,89.03,693
20141101|2014-10-10 09:30,10,89.01,89.4,88.89,89.12,586
20141101|2014-10-10 10:00,10,89.12,89.55,89.12,89.37,446
20141101|2014-10-10 10:30,10,89.35,90.01,89.32,89.9,584
20141101|2014-10-10 11:00,10,89.91,90.11,89.75,89.81,559
20141101|2014-10-10 11:30,10,89.84,90.28,89.82,90.17,224
20141101|2014-10-10 12:00,10,90.19,90.41,90.05,90.16,429
20141101|2014-10-10 12:30,10,90.16,90.46,90.06,90.4,623
20141101|2014-10-10 13:00,10,90.39,90.41,89.97,90.25,493
20141101|2014-10-10 13:30,10,90.23,90.23,90.02,90.02,70
20141101|2014-10-10 14:00,10,90.04,90.11,89.96,89.96,10
20141101|2014-10-10 14:30,10,89.94,89.94,89.79,89.83,16
20141101|2014-10-10 15:00,10,89.83,89.92,89.63,89.86,21
20141101|2014-10-10 15:30,10,89.87,89.87,89.76,89.77,6
20141101|2014-10-12 17:00,13,89.69,89.69,89.48,89.48,5
20141101|2014-10-12 17:30,13,89.1,89.1,88.4,88.4,6
20141101|2014-10-12 18:00,13,89.13,89.13,89.13,89.13,1
20141101|2014-10-12 18:30,13,89.17,89.17,89.16,89.17,3
20141101|2014-10-12 19:00,13,89.07,89.07,88.77,88.77,7
20141101|2014-10-12 19:30,13,89.08,89.08,89.08,89.08,1
20141101|2014-10-12 21:00,13,89.18,89.18,89.18,89.18,6
20141101|2014-10-12 22:00,13,89.1,89.1,89.1,89.1,1
20141101|2014-10-12 23:30,13,88.94,88.94,88.92,88.92,2
20141101|2014-10-13 01:30,13,88.8,88.8,88.76,88.78,7
20141101|2014-10-13 02:00,13,88.68,88.68,88.55,88.57,64
20141101|2014-10-13 02:30,13,88.61,88.61,88.61,88.61,1
20141101|2014-10-13 03:00,13,88.32,88.38,88.15,88.19,49
20141101|2014-10-13 03:30,13,88.17,88.37,88.09,88.29,19
20141101|2014-10-13 04:00,13,88.37,88.69,88.31,88.65,36
20141101|2014-10-13 04:30,13,88.42,88.43,88.22,88.22,13
20141101|2014-10-13 05:00,13,88.24,88.24,88.24,88.24,1
20141101|2014-10-13 05:30,13,88.33,88.4,88.33,88.4,7
20141101|2014-10-13 06:00,13,88.17,88.17,88.17,88.17,1
20141101|2014-10-13 07:00,13,88.38,88.47,88.32,88.46,22
20141101|2014-10-13 07:30,13,88.43,88.52,88.24,88.25,76
20141101|2014-10-13 08:00,13,88.26,88.74,88.16,88.69,414
20141101|2014-10-13 08:30,13,88.67,88.77,88.35,88.46,465
20141101|2014-10-13 09:00,13,88.48,88.61,88.27,88.3,329
20141101|2014-10-13 09:30,13,88.29,88.3,87.93,88.21,330
20141101|2014-10-13 10:00,13,88.2,88.4,87.99,88.3,424
20141101|2014-10-13 10:30,13,88.3,88.5,88.26,88.35,322
20141101|2014-10-13 11:00,13,88.33,88.62,88.27,88.62,209
20141101|2014-10-13 11:30,13,88.63,88.69,88.22,88.37,354
20141101|2014-10-13 12:00,13,88.35,89.01,88.35,88.8,332
20141101|2014-10-13 12:30,13,88.79,89.03,88.6,88.66,163
20141101|2014-10-13 13:00,13,88.67,88.99,88.6,88.89,331
20141101|2014-10-13 13:30,13,88.86,88.86,88.58,88.72,52
20141101|2014-10-13 14:00,13,88.56,88.64,88.37,88.37,101
20141101|2014-10-13 14:30,13,88.29,88.29,88.07,88.11,14
20141101|2014-10-13 15:00,13,88.13,88.13,88.11,88.11,2
20141101|2014-10-13 15:30,13,88.17,88.17,88.17,88.17,1
20141101|2014-10-13 16:00,13,88.1,88.1,88.09,88.09,2
20141101|2014-10-13 19:00,14,88.11,88.29,88.11,88.29,10
20141101|2014-10-13 19:30,14,88.26,88.26,88.26,88.26,1
20141101|2014-10-13 20:00,14,88.19,88.19,88.19,88.19,1
20141101|2014-10-14 01:30,14,88.42,88.44,88.42,88.43,7
20141101|2014-10-14 02:00,14,88.52,88.59,88.52,88.59,58
20141101|2014-10-14 02:30,14,88.65,88.7,88.6,88.6,22
20141101|2014-10-14 03:00,14,88.57,88.6,88.51,88.51,8
20141101|2014-10-14 03:30,14,88.46,88.46,87.72,87.94,49
20141101|2014-10-14 04:00,14,87.94,87.96,87.83,87.85,19
20141101|2014-10-14 04:30,14,87.63,87.96,87.63,87.91,12
20141101|2014-10-14 05:00,14,87.97,88.04,87.95,88.04,11
20141101|2014-10-14 05:30,14,87.95,87.95,87.95,87.95,1
20141101|2014-10-14 06:00,14,87.9,87.9,87.79,87.79,13
20141101|2014-10-14 06:30,14,87.97,87.98,87.45,87.57,33
20141101|2014-10-14 07:00,14,87.34,87.37,87.09,87.2,112
20141101|2014-10-14 07:30,14,87.41,87.64,87.37,87.6,49
20141101|2014-10-14 08:00,14,87.6,87.68,87.21,87.22,345
20141101|2014-10-14 08:30,14,87.21,87.23,86.18,86.46,945
20141101|2014-10-14 09:00,14,86.45,86.61,86.3,86.49,830
20141101|2014-10-14 09:30,14,86.46,86.8,86.37,86.71,578
20141101|2014-10-14 10:00,14,86.67,86.86,86.39,86.75,636
20141101|2014-10-14 10:30,14,86.76,87.23,86.69,87.08,506
20141101|2014-10-14 11:00,14,87.07,87.07,86.77,86.89,389
20141101|2014-10-14 11:30,14,86.87,86.87,86.38,86.53,502
20141101|2014-10-14 12:00,14,86.52,86.66,86.41,86.53,312
20141101|2014-10-14 12:30,14,86.52,86.64,85.93,86.1,410
20141101|2014-10-14 13:00,14,86.08,86.29,84.87,84.95,748
20141101|2014-10-14 13:30,14,85.04,85.33,84.54,85.08,327
20141101|2014-10-14 14:00,14,84.99,85.19,84.86,85.14,61
20141101|2014-10-14 14:30,14,85.1,85.14,85.04,85.04,7
20141101|2014-10-14 15:00,14,85.01,85.31,85.01,85.31,12
20141101|2014-10-14 15:30,14,85.49,85.56,85.49,85.56,28
20141101|2014-10-14 16:00,14,85.64,85.64,85.64,85.64,3
20141101|2014-10-14 19:00,15,85.58,85.59,85.58,85.59,2
20141101|2014-10-14 19:30,15,85.45,85.45,85.37,85.39,9
20141101|2014-10-14 20:00,15,85.26,85.26,85.26,85.26,1
20141101|2014-10-14 20:30,15,85.4,85.4,85.4,85.4,1
20141101|2014-10-14 23:30,15,85.41,85.45,85.41,85.45,3
20141101|2014-10-15 00:00,15,85.44,85.44,85.44,85.44,1
20141101|2014-10-15 01:00,15,85.29,85.29,85.29,85.29,1
20141101|2014-10-15 01:30,15,85.27,85.27,85.27,85.27,3
20141101|2014-10-15 02:00,15,85.33,85.35,83.89,83.97,96
20141101|2014-10-15 02:30,15,84.09,84.22,83.44,83.44,32
20141101|2014-10-15 03:00,15,83.65,84.1,83.65,83.96,47
20141101|2014-10-15 03:30,15,83.79,83.88,83.51,83.88,20
20141101|2014-10-15 04:00,15,84.06,84.32,83.92,84.32,37
20141101|2014-10-15 04:30,15,84.27,84.27,84.12,84.2,26
20141101|2014-10-15 05:00,15,84.22,84.22,84.11,84.2,29
20141101|2014-10-15 05:30,15,83.91,83.94,83.79,83.94,47
20141101|2014-10-15 06:00,15,84.04,84.15,83.84,84.15,28
20141101|2014-10-15 06:30,15,84.2,84.45,84.2,84.45,28
20141101|2014-10-15 07:00,15,84.47,84.54,84.15,84.41,70
20141101|2014-10-15 07:30,15,84.37,84.37,83.82,84.04,120
20141101|2014-10-15 08:00,15,84.17,85.11,84.17,84.85,389
20141101|2014-10-15 08:30,15,84.88,85.43,84.66,85.35,927
20141101|2014-10-15 09:00,15,85.37,85.61,85.21,85.31,248
20141101|2014-10-15 09:30,15,85.27,85.41,85,85.26,175
20141101|2014-10-15 10:00,15,85.29,85.29,84.6,84.7,57
20141101|2014-10-15 10:30,15,84.86,85.03,84.86,84.87,21
20141101|2014-10-15 11:00,15,84.98,85.07,84.94,84.99,18
20141101|2014-10-15 11:30,15,85.08,85.09,84.78,84.78,45
20141101|2014-10-15 12:00,15,84.85,84.85,83.97,83.97,22
20141101|2014-10-15 12:30,15,84.12,84.38,83.85,84.22,91
20141101|2014-10-15 13:00,15,83.87,84.22,83.8,83.82,14
20141101|2014-10-15 14:00,15,83.54,83.63,83.5,83.63,5
20141101|2014-10-15 14:30,15,83.85,83.85,83.85,83.85,1
20141101|2014-10-15 15:00,15,83.62,83.65,83.62,83.65,11
20141101|2014-10-15 15:30,15,83.13,83.32,83,83.32,7
20141101|2014-10-16 01:00,16,82.82,82.82,82.82,82.82,3
20141101|2014-10-16 03:00,16,82.98,82.98,82.98,82.98,1
20141101|2014-10-16 04:00,16,83.26,83.26,83.26,83.26,1
20141101|2014-10-16 04:30,16,82.99,83.29,82.99,83.15,4
20141101|2014-10-16 06:00,16,82.7,82.7,82.7,82.7,1
20141101|2014-10-16 06:30,16,82.93,82.93,82.93,82.93,1
20141101|2014-10-16 07:30,16,82.86,82.86,82.86,82.86,1
20141101|2014-10-16 08:00,16,83.01,83.04,83.01,83.02,5
20141101|2014-10-16 08:30,16,83.71,83.72,83.71,83.72,2
20141101|2014-10-16 09:30,16,83.65,83.7,83.65,83.7,20
20141101|2014-10-16 10:00,16,83.65,83.83,83.65,83.82,5
20141101|2014-10-16 11:00,16,83.59,84.02,83.59,84.02,4
20141101|2014-10-16 11:30,16,84.8,84.8,84.8,84.8,1
20141101|2014-10-16 12:00,16,84.2,84.37,83.97,84.3,12
20141201|2013-09-04 10:30,4,102.28,102.28,102.25,102.25,2
20141201|2013-09-04 11:00,4,102.23,102.23,102.23,102.23,4
20141201|2013-09-04 12:30,4,102.23,102.27,102.21,102.21,25
20141201|2013-09-05 03:00,5,102.78,102.79,102.68,102.68,14
20141201|2013-09-05 06:30,5,102.63,102.63,102.63,102.63,1
20141201|2013-09-05 09:00,5,102.21,102.21,102.21,102.21,3
20141201|2013-09-05 10:00,5,102.66,102.88,102.61,102.84,15
20141201|2013-09-05 10:30,5,102.71,102.71,102.66,102.69,16
20141201|2013-09-05 11:00,5,102.74,102.74,102.69,102.69,9
20141201|2013-09-05 13:00,5,102.49,102.57,102.49,102.57,3
20141201|2013-09-05 13:30,5,102.6,102.6,102.42,102.43,29
20141201|2013-09-05 14:00,5,102.46,102.46,102.46,102.46,3
20141201|2013-09-06 02:00,6,102.36,102.45,102.36,102.45,2
20141201|2013-09-06 02:30,6,102.46,102.49,102.46,102.49,4
20141201|2013-09-06 03:00,6,102.51,102.52,102.41,102.52,22
20141201|2013-09-06 06:30,6,102.92,102.92,102.92,102.92,1
20141201|2013-09-06 07:00,6,102.96,102.99,102.93,102.93,7
20141201|2013-09-06 07:30,6,103.01,103.01,103.01,103.01,1
20141201|2013-09-06 08:30,6,102.93,102.93,102.67,102.67,12
20141201|2013-09-06 09:00,6,102.68,102.82,102.68,102.75,38
20141201|2013-09-06 10:00,6,102.98,103.2,102.98,103.2,26
20141201|2013-09-06 11:00,6,102.79,102.79,102.79,102.79,1
20141201|2013-09-06 13:00,6,102.96,102.96,102.96,102.96,1
20141201|2013-09-06 13:30,6,102.76,102.8,102.76,102.79,7
20141201|2013-09-06 14:30,6,102.72,102.72,102.72,102.72,1
20141201|2013-09-06 15:00,6,102.64,102.64,102.61,102.63,3
20141201|2013-09-08 19:30,9,102.61,102.61,102.61,102.61,1
20141201|2013-09-09 05:00,9,102.67,102.67,102.67,102.67,1
20141201|2013-09-09 06:00,9,102.79,102.8,102.79,102.8,2
20141201|2013-09-09 06:30,9,102.78,102.81,102.78,102.81,4
20141201|2013-09-09 07:00,9,102.97,102.97,102.97,102.97,4
20141201|2013-09-09 08:00,9,102.77,102.77,102.64,102.64,3
20141201|2013-09-09 10:00,9,102.75,102.75,102.75,102.75,12
20141201|2013-09-09 11:00,9,102.48,102.5,102.28,102.31,26
20141201|2013-09-09 11:30,9,102.39,102.5,102.39,102.5,10
20141201|2013-09-09 12:00,9,102.43,102.44,102.37,102.37,14
20141201|2013-09-09 13:00,9,102.5,102.5,102.42,102.42,4
20141201|2013-09-09 14:00,9,102.13,102.17,102.13,102.17,4
20141201|2013-09-09 19:30,10,101.86,101.86,101.86,101.86,1
20141201|2013-09-09 20:00,10,101.8,101.8,101.8,101.8,1
20141201|2013-09-10 01:30,10,102.29,102.32,102.29,102.31,22
20141201|2013-09-10 02:00,10,102.13,102.22,102.13,102.21,12
20141201|2013-09-10 03:00,10,102.23,102.3,102.2,102.2,43
20141201|2013-09-10 05:30,10,102.44,102.44,102.44,102.44,1
20141201|2013-09-10 06:00,10,102.2,102.2,102.2,102.2,7
20141201|2013-09-10 07:00,10,101.89,101.89,101.89,101.89,2
20141201|2013-09-10 07:30,10,101.8,101.8,101.48,101.48,47
20141201|2013-09-10 08:00,10,101.07,101.07,101.07,101.07,3
20141201|2013-09-10 08:30,10,101.05,101.05,101.03,101.03,7
20141201|2013-09-10 09:30,10,101.24,101.24,101.24,101.24,1
20141201|2013-09-10 11:00,10,101.17,101.19,101.11,101.14,13
20141201|2013-09-10 11:30,10,101.03,101.03,101.03,101.03,1
20141201|2013-09-10 12:00,10,100.94,100.96,100.91,100.91,5
20141201|2013-09-10 12:30,10,101.06,101.1,101,101.05,8
20141201|2013-09-10 19:00,11,101.08,101.08,101.08,101.08,1
20141201|2013-09-11 08:30,11,101.42,101.42,101.37,101.37,3
20141201|2013-09-11 09:30,11,101.11,101.24,101.11,101.24,12
20141201|2013-09-11 10:00,11,101.21,101.38,101.21,101.38,11
20141201|2013-09-11 11:00,11,101.39,101.39,101.32,101.32,13
20141201|2013-09-11 11:30,11,101.25,101.26,101.23,101.24,11
20141201|2013-09-12 05:00,12,101.81,101.81,101.81,101.81,1
20141201|2013-09-12 08:30,12,101.78,101.84,101.78,101.84,4
20141201|2013-09-12 12:00,12,101.92,101.93,101.92,101.93,15
20141201|2013-09-12 13:30,12,101.87,101.87,101.87,101.87,2
20141201|2013-09-13 03:30,13,101.52,101.52,101.51,101.51,2
20141201|2013-09-13 04:00,13,101.19,101.19,101.19,101.19,1
20141201|2013-09-13 10:00,13,101.1,101.1,101.1,101.1,6
20141201|2013-09-15 17:00,16,100.68,100.68,100.68,100.68,1
20141201|2013-09-16 01:30,16,101.09,101.09,101.09,101.09,1
20141201|2013-09-16 02:00,16,101.09,101.09,101.09,101.09,1
20141201|2013-09-16 03:30,16,101.1,101.22,100.91,100.95,8
20141201|2013-09-16 04:00,16,101.04,101.04,100.41,100.64,21
20141201|2013-09-16 07:00,16,100.66,100.68,100.65,100.66,4
20141201|2013-09-16 08:00,16,100.7,101,100.7,101,15
20141201|2013-09-16 09:00,16,101.1,101.1,101.1,101.1,1
20141201|2013-09-16 09:30,16,101.2,101.2,101.1,101.1,10
20141201|2013-09-16 10:00,16,101.16,101.24,101.16,101.22,18
20141201|2013-09-16 10:30,16,101.27,101.27,101.19,101.23,14
20141201|2013-09-16 13:30,16,101.13,101.13,101.13,101.13,1
20141201|2013-09-16 14:30,16,101.03,101.05,100.93,100.99,37
20141201|2013-09-17 01:00,17,100.8,100.8,100.78,100.8,19
20141201|2013-09-17 01:30,17,100.89,100.97,100.89,100.97,3
20141201|2013-09-17 02:00,17,101.01,101.01,101.01,101.01,1
20141201|2013-09-17 02:30,17,101.09,101.21,101.04,101.18,109
20141201|2013-09-17 03:00,17,101.36,101.39,101.3,101.39,16
20141201|2013-09-17 08:00,17,101.11,101.12,100.85,100.86,12
20141201|2013-09-17 08:30,17,100.98,101.11,100.98,101.11,4
20141201|2013-09-17 09:00,17,101.01,101.01,100.74,100.74,5
20141201|2013-09-17 09:30,17,100.73,100.74,100.68,100.68,9
20141201|2013-09-17 10:00,17,100.75,100.77,100.56,100.61,23
20141201|2013-09-17 10:30,17,100.59,100.59,100.59,100.59,1
20141201|2013-09-17 11:30,17,100.11,100.2,100.11,100.17,64
20141201|2013-09-17 13:00,17,100.39,100.39,100.39,100.39,8
20141201|2013-09-18 02:00,18,100.47,100.47,100.42,100.42,2
20141201|2013-09-18 02:30,18,100.46,100.56,100.46,100.56,5
20141201|2013-09-18 03:00,18,100.59,100.59,100.59,100.59,1
20141201|2013-09-18 03:30,18,100.65,100.65,100.65,100.65,1
20141201|2013-09-18 07:00,18,100.8,100.8,100.76,100.76,5
20141201|2013-09-18 07:30,18,100.66,100.7,100.66,100.7,15
20141201|2013-09-18 08:00,18,100.75,100.75,100.75,100.75,1
20141201|2013-09-18 08:30,18,100.75,100.89,100.75,100.89,4
20141201|2013-09-18 09:00,18,100.74,100.74,100.69,100.69,2
20141201|2013-09-18 09:30,18,100.68,100.77,100.59,100.77,7
20141201|2013-09-18 10:00,18,100.89,100.9,100.89,100.9,6
20141201|2013-09-18 11:00,18,101.08,101.37,101.08,101.37,3
20141201|2013-09-18 11:30,18,101.35,101.44,101.25,101.29,6
20141201|2013-09-18 13:00,18,101.57,101.57,101.57,101.57,13
20141201|2013-09-18 14:00,18,102.16,102.16,102.16,102.16,2
20141201|2013-09-19 01:30,19,102.09,102.09,102.09,102.09,2
20141201|2013-09-19 02:00,19,102.21,102.4,102.21,102.4,2
20141201|2013-09-19 02:30,19,102.5,102.5,102.5,102.5,1
20141201|2013-09-19 03:00,19,102.52,102.54,102.31,102.31,6
20141201|2013-09-19 03:30,19,102.34,102.44,102.34,102.44,4
20141201|2013-09-19 04:00,19,102.44,102.67,102.44,102.67,3
20141201|2013-09-19 04:30,19,102.77,102.77,102.71,102.71,2
20141201|2013-09-19 05:00,19,102.52,102.52,102.52,102.52,1
20141201|2013-09-19 05:30,19,102.62,102.62,102.6,102.6,3
20141201|2013-09-19 06:00,19,102.58,102.58,102.58,102.58,3
20141201|2013-09-19 06:30,19,102.27,102.27,102.11,102.11,10
20141201|2013-09-19 07:00,19,102.14,102.18,102.02,102.02,21
20141201|2013-09-19 07:30,19,102.03,102.11,102.03,102.11,3
20141201|2013-09-19 08:30,19,101.71,101.81,101.53,101.53,9
20141201|2013-09-19 09:00,19,101.58,101.6,101.37,101.38,6
20141201|2013-09-19 09:30,19,101.33,101.52,101.33,101.51,20
20141201|2013-09-19 10:00,19,101.49,101.55,101.49,101.51,12
20141201|2013-09-19 10:30,19,101.5,101.5,100.92,100.92,31
20141201|2013-09-19 11:00,19,100.88,100.97,100.87,100.87,4
20141201|2013-09-19 11:30,19,100.87,100.92,100.85,100.9,35
20141201|2013-09-19 12:30,19,100.95,100.98,100.95,100.98,13
20141201|2013-09-20 08:30,20,101.49,101.49,101.49,101.49,2
20141201|2013-09-20 09:30,20,101.37,101.37,101.37,101.37,12
20141201|2013-09-20 10:00,20,101.21,101.27,101.21,101.27,14
20141201|2013-09-20 11:30,20,101.04,101.04,100.95,100.95,3
20141201|2013-09-20 13:00,20,100.8,100.8,100.8,100.8,3
20141201|2013-09-23 03:30,23,101.06,101.06,101.06,101.06,1
20141201|2013-09-23 04:30,23,101.19,101.19,101.19,101.19,1
20141201|2013-09-23 07:00,23,101.09,101.09,101.09,101.09,1
20141201|2013-09-23 07:30,23,101.19,101.19,101.09,101.09,2
20141201|2013-09-23 08:00,23,101.14,101.14,101.14,101.14,2
20141201|2013-09-23 09:00,23,100.71,100.71,100.68,100.68,8
20141201|2013-09-23 09:30,23,100.84,100.84,100.81,100.81,2
20141201|2013-09-23 12:30,23,100.48,100.64,100.48,100.64,3
20141201|2013-09-23 13:00,23,100.52,100.65,100.45,100.45,28
20141201|2013-09-24 01:30,24,100.67,100.67,100.67,100.67,1
20141201|2013-09-24 03:00,24,100.38,100.38,100.38,100.38,1
20141201|2013-09-24 03:30,24,100.39,100.39,100.39,100.39,1
20141201|2013-09-24 04:00,24,100.32,100.32,100.32,100.32,1
20141201|2013-09-24 04:30,24,100.4,100.4,100.4,100.4,4
20141201|2013-09-24 07:30,24,100.41,100.43,100.41,100.43,2
20141201|2013-09-24 08:00,24,100.4,100.4,100.4,100.4,1
20141201|2013-09-24 09:00,24,100.09,100.13,100.06,100.13,32
20141201|2013-09-24 09:30,24,100.07,100.07,100.07,100.07,28
20141201|2013-09-24 10:00,24,100.16,100.3,100.11,100.11,4
20141201|2013-09-24 11:00,24,100.01,100.01,100.01,100.01,1
20141201|2013-09-24 11:30,24,99.83,99.83,99.83,99.83,15
20141201|2013-09-24 12:00,24,99.97,99.98,99.97,99.98,6
20141201|2013-09-24 12:30,24,100.03,100.1,100.03,100.1,48
20141201|2013-09-24 13:00,24,100.25,100.25,100.2,100.2,18
20141201|2013-09-25 02:00,25,100.73,100.73,100.73,100.73,1
20141201|2013-09-25 03:30,25,100.53,100.59,100.53,100.55,4
20141201|2013-09-25 04:00,25,100.96,100.97,100.79,100.97,4
20141201|2013-09-25 04:30,25,100.97,101.03,100.97,100.99,5
20141201|2013-09-25 05:30,25,100.98,100.98,100.98,100.98,1
20141201|2013-09-25 06:00,25,100.98,100.98,100.92,100.92,8
20141201|2013-09-25 06:30,25,100.87,100.87,100.87,100.87,1
20141201|2013-09-25 07:30,25,100.92,100.95,100.77,100.77,47
20141201|2013-09-25 08:00,25,100.72,100.83,100.72,100.77,78
20141201|2013-09-25 09:30,25,100.55,100.57,100.45,100.56,7
20141201|2013-09-25 10:00,25,100.7,100.72,100.7,100.72,6
20141201|2013-09-25 10:30,25,100.68,100.69,100.67,100.69,4
20141201|2013-09-25 11:30,25,100.43,100.43,100.3,100.35,21
20141201|2013-09-25 12:30,25,100.01,100.06,99.99,100.06,3
20141201|2013-09-25 13:00,25,100.02,100.02,99.98,99.98,2
20141201|2013-09-26 01:00,26,99.87,99.87,99.87,99.87,1
20141201|2013-09-26 02:00,26,99.82,99.82,99.79,99.79,2
20141201|2013-09-26 02:30,26,99.8,99.99,99.77,99.99,8
20141201|2013-09-26 03:00,26,100.07,100.07,100.01,100.06,6
20141201|2013-09-26 03:30,26,100.13,100.28,100.13,100.28,2
20141201|2013-09-26 04:00,26,100.33,100.35,100.27,100.27,3
20141201|2013-09-26 04:30,26,100.28,100.37,100.28,100.37,2
20141201|2013-09-26 05:30,26,100.44,100.53,100.44,100.53,5
20141201|2013-09-26 06:00,26,100.5,100.5,100.5,100.5,1
20141201|2013-09-26 06:30,26,100.64,100.64,100.64,100.64,1
20141201|2013-09-26 07:00,26,100.64,100.72,100.64,100.72,9
20141201|2013-09-26 07:30,26,100.7,100.7,100.53,100.57,50
20141201|2013-09-26 08:00,26,100.41,100.43,100.23,100.33,66
20141201|2013-09-26 08:30,26,100.44,100.45,100.44,100.45,2
20141201|2013-09-26 09:30,26,100.4,100.4,100.33,100.33,4
20141201|2013-09-26 11:00,26,100.72,100.72,100.72,100.72,1
20141201|2013-09-26 12:30,26,100.38,100.38,100.38,100.38,1
20141201|2013-09-26 13:00,26,100.33,100.57,100.24,100.57,4
20141201|2013-09-27 05:30,27,100.4,100.4,100.4,100.4,1
20141201|2013-09-27 07:00,27,100.49,100.49,100.49,100.49,1
20141201|2013-09-27 07:30,27,100.47,100.47,100.47,100.47,1
20141201|2013-09-27 08:30,27,100.18,100.18,100.18,100.18,1
20141201|2013-09-27 09:30,27,100.65,100.8,100.65,100.8,6
20141201|2013-09-27 10:00,27,100.9,100.97,100.9,100.97,2
20141201|2013-09-27 10:30,27,100.74,100.74,100.74,100.74,1
20141201|2013-09-27 11:00,27,100.24,100.24,100.08,100.08,3
20141201|2013-09-30 03:00,30,99.5,99.51,99.5,99.51,2
20141201|2013-09-30 04:30,30,99.74,99.74,99.74,99.74,1
20141201|2013-09-30 05:30,30,99.68,99.68,99.68,99.68,1
20141201|2013-09-30 07:00,30,99.7,99.7,99.7,99.7,1
20141201|2013-09-30 07:30,30,99.8,99.8,99.8,99.8,1
20141201|2013-09-30 08:00,30,99.73,99.73,99.73,99.73,1
20141201|2013-09-30 08:30,30,99.8,99.8,99.8,99.8,2
20141201|2013-09-30 09:00,30,99.73,99.76,99.52,99.76,5
20141201|2013-09-30 09:30,30,99.92,99.92,99.91,99.91,2
20141201|2013-09-30 10:00,30,100.12,100.18,99.97,99.97,4
20141201|2013-09-30 11:00,30,99.98,99.98,99.98,99.98,1
20141201|2013-09-30 12:00,30,99.87,99.89,99.86,99.89,7
20141201|2013-09-30 13:00,30,100.2,100.49,100.16,100.48,10
20141201|2013-10-01 01:30,1,99.84,99.84,99.84,99.84,1
20141201|2013-10-01 02:00,1,100.06,100.06,100.06,100.06,2
20141201|2013-10-01 03:00,1,100.12,100.12,100.12,100.12,1
20141201|2013-10-01 04:00,1,100.17,100.17,100.17,100.17,1
20141201|2013-10-01 04:30,1,100.18,100.18,100.18,100.18,1
20141201|2013-10-01 05:00,1,100.33,100.36,100.33,100.36,2
20141201|2013-10-01 07:00,1,100.52,100.52,100.36,100.36,5
20141201|2013-10-01 07:30,1,100.15,100.18,100.14,100.18,3
20141201|2013-10-01 08:00,1,100.13,100.23,100.08,100.08,6
20141201|2013-10-01 08:30,1,100.17,100.25,100.17,100.21,7
20141201|2013-10-01 09:00,1,100.28,100.34,100.05,100.12,15
20141201|2013-10-01 09:30,1,99.96,99.96,99.86,99.91,16
20141201|2013-10-01 10:00,1,99.85,99.88,99.59,99.6,19
20141201|2013-10-01 10:30,1,99.67,99.76,99.67,99.76,4
20141201|2013-10-01 11:00,1,99.77,99.77,99.68,99.7,6
20141201|2013-10-01 11:30,1,99.66,99.68,99.66,99.68,5
20141201|2013-10-01 12:00,1,99.63,99.63,99.6,99.6,3
20141201|2013-10-01 12:30,1,99.69,99.69,99.69,99.69,1
20141201|2013-10-01 13:00,1,99.92,100.43,99.92,100.43,5
20141201|2013-10-02 02:00,2,100.41,100.41,100.41,100.41,1
20141201|2013-10-02 04:00,2,100.28,100.28,100.28,100.28,1
20141201|2013-10-02 05:00,2,100.35,100.38,100.33,100.38,3
20141201|2013-10-02 05:30,2,100.35,100.41,100.35,100.38,4
20141201|2013-10-02 06:30,2,100.55,100.65,100.55,100.65,2
20141201|2013-10-02 07:00,2,100.8,100.8,100.76,100.76,2
20141201|2013-10-02 07:30,2,100.78,100.78,100.65,100.65,2
20141201|2013-10-02 08:00,2,100.76,100.76,100.68,100.68,2
20141201|2013-10-02 08:30,2,100.52,100.52,100.25,100.25,26
20141201|2013-10-02 09:00,2,100.41,100.51,100.41,100.51,5
20141201|2013-10-02 09:30,2,100.31,100.65,100.31,100.44,8
20141201|2013-10-02 10:00,2,100.54,101.02,100.54,100.91,16
20141201|2013-10-02 11:00,2,101.09,101.09,101.09,101.09,1
20141201|2013-10-02 11:30,2,100.85,100.92,100.85,100.91,6
20141201|2013-10-02 13:00,2,101.16,101.16,101.16,101.16,35
20141201|2013-10-03 04:00,3,100.92,100.92,100.92,100.92,1
20141201|2013-10-04 10:30,4,101.15,101.2,101.15,101.2,29
20141201|2013-10-04 13:30,4,101.5,101.5,101.5,101.5,3
20141201|2013-10-07 02:00,7,100.98,100.98,100.87,100.97,3
20141201|2013-10-07 03:00,7,100.93,100.96,100.91,100.91,3
20141201|2013-10-07 03:30,7,100.82,100.82,100.64,100.74,4
20141201|2013-10-07 05:00,7,100.89,100.89,100.89,100.89,1
20141201|2013-10-07 07:00,7,101.09,101.15,101.09,101.15,2
20141201|2013-10-07 07:30,7,101.3,101.3,101.3,101.3,1
20141201|2013-10-07 09:30,7,101.49,101.66,101.47,101.64,5
20141201|2013-10-07 10:00,7,101.67,101.85,101.64,101.81,104
20141201|2013-10-08 04:30,8,102.46,102.46,102.46,102.46,1
20141201|2013-10-08 05:00,8,102.57,102.63,102.57,102.63,4
20141201|2013-10-08 09:00,8,102.75,102.75,102.75,102.75,16
20141201|2013-10-08 09:30,8,102.5,102.5,102.5,102.5,28
20141201|2013-10-08 11:00,8,102.69,102.69,102.69,102.69,1
20141201|2013-10-09 03:30,9,102.4,102.4,102.4,102.4,1
20141201|2013-10-09 09:00,9,101.57,101.57,101.57,101.57,1
20141201|2013-10-09 10:00,9,101.43,101.43,101.43,101.43,1
20141201|2013-10-09 11:00,9,101.34,101.34,101.34,101.34,14
20141201|2013-10-10 05:30,10,102.5,102.54,102.5,102.54,22
20141201|2013-10-10 06:00,10,102.52,102.59,102.52,102.59,4
20141201|2013-10-10 07:00,10,102.39,102.39,102.37,102.37,29
20141201|2013-10-10 09:30,10,103.34,103.34,103.31,103.31,29
20141201|2013-10-10 10:30,10,103.5,103.5,103.5,103.5,1
20141201|2013-10-10 11:30,10,103.6,103.7,103.6,103.7,3
20141201|2013-10-10 12:00,10,103.65,103.65,103.65,103.65,2
20141201|2013-10-10 12:30,10,103.65,103.65,103.65,103.65,2
20141201|2013-10-10 13:00,10,103.65,103.73,103.65,103.73,22
20141201|2013-10-10 13:30,10,103.7,103.7,103.7,103.7,1
20141201|2013-10-11 04:00,11,103.41,103.41,103.41,103.41,1
20141201|2013-10-11 10:30,11,102.93,102.94,102.93,102.93,30
20141201|2013-10-14 02:30,14,103.35,103.35,103.35,103.35,1
20141201|2013-10-14 04:30,14,103.34,103.34,103.02,103.02,4
20141201|2013-10-14 05:00,14,102.92,102.92,102.83,102.84,5
20141201|2013-10-14 07:00,14,102.91,102.91,102.68,102.7,4
20141201|2013-10-14 08:30,14,102.75,102.81,102.75,102.78,7
20141201|2013-10-14 09:00,14,102.66,102.66,102.66,102.66,1
20141201|2013-10-14 09:30,14,102.79,102.79,102.59,102.59,2
20141201|2013-10-14 10:00,14,102.51,102.55,102.51,102.55,2
20141201|2013-10-14 10:30,14,102.66,103.32,102.66,103.26,72
20141201|2013-10-14 11:00,14,103.19,103.33,103.19,103.33,3
20141201|2013-10-15 02:30,15,103.32,103.33,103.32,103.33,6
20141201|2013-10-15 03:00,15,103.32,103.4,103.32,103.4,7
20141201|2013-10-15 04:00,15,103.03,103.03,102.98,102.98,2
20141201|2013-10-15 04:30,15,103.05,103.05,103.05,103.05,2
20141201|2013-10-15 05:00,15,102.95,102.95,102.95,102.95,2
20141201|2013-10-15 06:00,15,102.98,102.98,102.98,102.98,2
20141201|2013-10-15 06:30,15,102.89,102.89,102.89,102.89,1
20141201|2013-10-15 07:00,15,102.67,102.67,102.67,102.67,1
20141201|2013-10-15 07:30,15,102.62,102.68,102.62,102.67,7
20141201|2013-10-15 08:00,15,102.42,102.62,102.42,102.62,2
20141201|2013-10-15 08:30,15,102.79,102.79,102.79,102.79,1
20141201|2013-10-15 09:00,15,102.91,103.28,102.91,103.28,4
20141201|2013-10-15 09:30,15,103.2,103.2,103.2,103.2,1
20141201|2013-10-15 14:00,15,102.8,102.8,102.8,102.8,7
20141201|2013-10-16 02:00,16,102.92,102.92,102.92,102.92,1
20141201|2013-10-16 02:30,16,102.95,102.95,102.95,102.95,1
20141201|2013-10-16 03:30,16,102.88,103.02,102.88,103.02,2
20141201|2013-10-16 04:00,16,103.3,103.3,103.3,103.3,1
20141201|2013-10-16 04:30,16,103.21,103.21,103.21,103.21,1
20141201|2013-10-16 06:00,16,103.15,103.18,103.15,103.18,2
20141201|2013-10-16 07:00,16,102.84,102.84,102.84,102.84,1
20141201|2013-10-16 08:00,16,103.09,103.41,103.09,103.41,14
20141201|2013-10-16 08:30,16,103.45,103.77,103.45,103.77,4
20141201|2013-10-16 10:00,16,103.83,103.88,103.8,103.88,3
20141201|2013-10-16 11:00,16,103.88,103.98,103.88,103.98,2
20141201|2013-10-16 12:00,16,103.97,104.33,103.93,104.15,54
20141201|2013-10-16 12:30,16,104.17,104.24,104.17,104.24,7
20141201|2013-10-17 01:30,17,103.56,103.59,103.53,103.59,20
20141201|2013-10-17 03:00,17,103.69,103.69,103.58,103.6,17
20141201|2013-10-17 03:30,17,103.7,103.7,103.62,103.62,3
20141201|2013-10-17 04:30,17,103.53,103.54,103.42,103.54,5
20141201|2013-10-17 05:00,17,103.52,103.56,103.5,103.56,5
20141201|2013-10-17 05:30,17,103.6,103.62,103.6,103.62,2
20141201|2013-10-17 06:00,17,103.72,103.72,103.72,103.72,1
20141201|2013-10-17 07:00,17,103.56,103.56,103.56,103.56,1
20141201|2013-10-17 07:30,17,103.55,103.59,103.44,103.44,10
20141201|2013-10-17 08:00,17,103.41,103.42,103.3,103.31,9
20141201|2013-10-17 08:30,17,103.32,103.39,103.31,103.31,38
20141201|2013-10-17 09:00,17,103.22,103.43,103.22,103.43,12
20141201|2013-10-17 09:30,17,103.46,103.56,103.11,103.14,122
20141201|2013-10-17 10:00,17,103.21,103.28,102.75,102.83,136
20141201|2013-10-17 10:30,17,102.82,102.94,102.82,102.94,2
20141201|2013-10-17 13:00,17,102.51,102.54,102.51,102.54,11
20141201|2013-10-18 02:30,18,102.9,102.9,102.9,102.9,13
20141201|2013-10-18 03:00,18,102.9,102.9,102.9,102.9,1
20141201|2013-10-18 05:00,18,103.29,103.32,103.29,103.32,3
20141201|2013-10-18 08:00,18,103.45,103.49,103.21,103.26,11
20141201|2013-10-18 08:30,18,103.09,103.09,102.92,102.95,7
20141201|2013-10-18 09:00,18,103.05,103.18,103.03,103.15,43
20141201|2013-10-18 09:30,18,103.22,103.25,103.22,103.25,3
20141201|2013-10-18 13:00,18,103.08,103.08,103.07,103.07,2
20141201|2013-10-21 03:00,21,103.28,103.28,103.28,103.28,3
20141201|2013-10-21 05:00,21,103.12,103.12,103.12,103.12,1
20141201|2013-10-21 05:30,21,103.25,103.31,103.25,103.31,4
20141201|2013-10-21 06:00,21,103.26,103.28,103.26,103.28,2
20141201|2013-10-21 06:30,21,103.18,103.18,103.17,103.17,2
20141201|2013-10-21 07:00,21,103,103,102.99,102.99,2
20141201|2013-10-21 07:30,21,103.07,103.17,103.05,103.17,3
20141201|2013-10-21 08:00,21,103.15,103.51,103.15,103.51,3
20141201|2013-10-21 09:00,21,103.47,103.47,103.43,103.43,3
20141201|2013-10-21 09:30,21,103.35,103.37,103.18,103.37,11
20141201|2013-10-21 10:00,21,103.33,103.33,103.27,103.27,10
20141201|2013-10-21 10:30,21,103.25,103.25,103.16,103.16,8
20141201|2013-10-21 11:00,21,103.3,103.31,103.3,103.31,2
20141201|2013-10-21 12:00,21,103.03,103.03,103.02,103.02,4
20141201|2013-10-21 13:00,21,103.09,103.24,103.09,103.24,5
20141201|2013-10-21 14:00,21,103.39,103.39,103.39,103.39,1
20141201|2013-10-21 14:30,21,103.35,103.35,103.35,103.35,1
20141201|2013-10-21 23:30,22,103.12,103.12,103.12,103.12,7
20141201|2013-10-22 00:30,22,103.28,103.28,103.28,103.28,1
20141201|2013-10-22 02:00,22,103.13,103.13,103.13,103.13,1
20141201|2013-10-22 02:30,22,103.37,103.37,103.37,103.37,1
20141201|2013-10-22 03:30,22,103.35,103.35,103.35,103.35,1
20141201|2013-10-22 05:00,22,103.49,103.52,103.49,103.5,3
20141201|2013-10-22 05:30,22,103.55,103.55,103.55,103.55,1
20141201|2013-10-22 06:00,22,103.52,103.58,103.52,103.58,2
20141201|2013-10-22 06:30,22,103.62,103.62,103.62,103.62,1
20141201|2013-10-22 07:00,22,103.63,103.9,103.63,103.89,6
20141201|2013-10-22 07:30,22,104.05,104.13,104.05,104.13,2
20141201|2013-10-22 09:30,22,103.57,103.57,103.57,103.57,1
20141201|2013-10-22 10:00,22,103.1,103.18,103.09,103.18,4
20141201|2013-10-22 10:30,22,103.17,103.31,103.16,103.31,6
20141201|2013-10-22 11:30,22,103.14,103.14,103.14,103.14,1
20141201|2013-10-22 12:00,22,103.17,103.17,103.17,103.17,1
20141201|2013-10-22 12:30,22,103.25,103.25,103.11,103.11,5
20141201|2013-10-22 13:00,22,103.13,103.31,103.13,103.3,25
20141201|2013-10-23 00:30,23,103.12,103.12,103.12,103.12,2
20141201|2013-10-23 03:30,23,102.85,102.92,102.85,102.92,5
20141201|2013-10-23 04:00,23,102.99,103.01,102.99,103.01,3
20141201|2013-10-23 04:30,23,103.2,103.2,103.17,103.17,8
20141201|2013-10-23 05:00,23,103.17,103.17,103.17,103.17,6
20141201|2013-10-23 06:00,23,103.37,103.45,103.37,103.45,16
20141201|2013-10-23 06:30,23,103.48,103.48,103.48,103.48,1
20141201|2013-10-23 07:30,23,103.63,103.63,103.63,103.63,2
20141201|2013-10-23 08:00,23,103.12,103.12,103.12,103.12,1
20141201|2013-10-23 08:30,23,103.08,103.08,103.08,103.08,1
20141201|2013-10-23 10:30,23,102.72,102.72,102.37,102.37,50
20141201|2013-10-23 11:00,23,102.4,102.4,102.4,102.4,3
20141201|2013-10-23 12:00,23,102.27,102.27,102.27,102.27,1
20141201|2013-10-23 12:30,23,102.27,102.27,102.27,102.27,2
20141201|2013-10-23 13:30,23,101.72,101.72,101.72,101.72,2
20141201|2013-10-23 14:00,23,101.72,101.72,101.72,101.72,1
20141201|2013-10-24 02:30,24,102.17,102.17,102.17,102.17,1
20141201|2013-10-24 04:00,24,102.08,102.09,102.08,102.08,3
20141201|2013-10-24 07:30,24,101.27,101.27,101.27,101.27,1
20141201|2013-10-24 11:00,24,101.35,101.35,101.35,101.35,2
20141201|2013-10-24 11:30,24,101.35,101.41,101.35,101.41,16
20141201|2013-10-25 03:30,25,101.19,101.19,101.19,101.19,3
20141201|2013-10-25 08:00,25,101.13,101.13,101.11,101.11,4
20141201|2013-10-25 13:30,25,101.67,101.67,101.67,101.67,1
20141201|2013-10-28 03:00,28,101.6,101.6,101.6,101.6,1
20141201|2013-10-28 03:30,28,101.74,101.74,101.74,101.74,1
20141201|2013-10-28 07:00,28,101.79,101.79,101.79,101.79,1
20141201|2013-10-28 09:30,28,102.52,102.89,102.52,102.77,13
20141201|2013-10-28 10:30,28,102.75,102.75,102.75,102.75,1
20141201|2013-10-30 07:00,30,103.08,103.08,103.08,103.08,1
20141201|2013-10-30 08:00,30,102.87,102.87,102.87,102.87,1
20141201|2013-10-30 09:30,30,102.97,103.12,102.97,103.03,4
20141201|2013-10-30 11:00,30,103.15,103.15,103.15,103.15,1
20141201|2013-10-30 11:30,30,103.17,103.17,103.17,103.17,3
20141201|2013-10-30 13:00,30,103.48,103.48,103.48,103.48,1
20141201|2013-10-31 03:00,31,103.3,103.3,103.3,103.3,10
20141201|2013-10-31 09:30,31,103.35,103.35,103.35,103.35,3
20141201|2013-10-31 11:00,31,103.23,103.23,103.23,103.23,39
20141201|2013-10-31 11:30,31,103.18,103.2,103.18,103.2,18
20141201|2013-10-31 13:00,31,103.37,103.37,103.37,103.37,4
20141201|2013-11-01 05:00,1,103.3,103.3,103.28,103.3,4
20141201|2013-11-01 07:00,1,102.57,102.57,102.57,102.57,1
20141201|2013-11-01 10:00,1,101.99,102.1,101.99,102.09,4
20141201|2013-11-01 13:00,1,101.59,101.62,101.34,101.35,15
20141201|2013-11-01 13:30,1,101.4,101.5,101.39,101.5,3
20141201|2013-11-04 04:30,4,101.4,101.4,101.4,101.4,1
20141201|2013-11-04 11:00,4,101.41,101.59,101.41,101.57,8
20141201|2013-11-04 13:00,4,101.73,101.73,101.73,101.73,1
20141201|2013-11-04 13:30,4,101.46,101.46,101.42,101.44,9
20141201|2013-11-05 03:30,5,101.52,101.52,101.52,101.52,1
20141201|2013-11-06 09:30,6,101.62,101.62,101.62,101.62,2
20141201|2013-11-06 14:00,6,101.44,101.44,101.44,101.44,1
20141201|2013-11-07 02:30,7,101.31,101.31,101.31,101.31,1
20141201|2013-11-07 03:30,7,101.21,101.21,101.21,101.21,2
20141201|2013-11-07 08:30,7,100.77,100.77,100.77,100.77,3
20141201|2013-11-07 09:00,7,100.77,100.77,100.77,100.77,8
20141201|2013-11-07 09:30,7,100.63,100.63,100.63,100.63,2
20141201|2013-11-07 11:00,7,100.82,100.84,100.82,100.84,2
20141201|2013-11-07 12:30,7,100.51,100.51,100.51,100.51,1
20141201|2013-11-08 04:30,8,100.64,100.64,100.59,100.59,3
20141201|2013-11-08 07:30,8,100.66,100.66,100.66,100.66,2
20141201|2013-11-08 08:00,8,100.59,100.59,100.59,100.59,2
20141201|2013-11-08 10:30,8,100.66,100.66,100.66,100.66,1
20141201|2013-11-08 13:00,8,101.08,101.08,101.08,101.08,1
20141201|2013-11-11 08:30,11,101.45,101.45,101.45,101.45,1
20141201|2013-11-11 09:00,11,101.77,101.77,101.66,101.66,4
20141201|2013-11-12 05:00,12,102.24,102.24,102.24,102.24,1
20141201|2013-11-12 09:00,12,102.55,102.55,102.55,102.55,1
20141201|2013-11-12 10:00,12,101.97,101.97,101.97,101.97,2
20141201|2013-11-12 12:30,12,101.55,101.55,101.55,101.55,6
20141201|2013-11-13 09:00,13,102.2,102.2,102.2,102.2,1
20141201|2013-11-13 13:30,13,102.77,102.77,102.77,102.77,1
20141201|2013-11-14 03:30,14,102.92,102.92,102.92,102.92,1
20141201|2013-11-14 09:00,14,103.45,103.5,103.45,103.49,16
20141201|2013-11-14 10:30,14,103.8,104.02,103.8,104.02,6
20141201|2013-11-14 12:30,14,103.63,103.63,103.63,103.63,1
20141201|2013-11-14 15:30,14,103.48,103.48,103.48,103.48,3
20141201|2013-11-15 06:00,15,103.28,103.28,103.28,103.28,3
20141201|2013-11-15 07:30,15,103.36,103.36,103.33,103.35,6
20141201|2013-11-15 08:00,15,103.21,103.35,103.21,103.32,7
20141201|2013-11-19 02:30,19,103.37,103.37,103.37,103.37,1
20141201|2013-11-19 04:30,19,103.78,103.78,103.78,103.78,3
20141201|2013-11-19 09:00,19,103.28,103.28,103.28,103.28,1
20141201|2013-11-19 12:00,19,102.85,102.85,102.85,102.85,3
20141201|2013-11-19 14:00,19,102.63,102.63,102.62,102.63,9
20141201|2013-11-20 04:30,20,102.52,102.52,102.52,102.52,1
20141201|2013-11-20 10:00,20,103.18,103.18,103.18,103.18,5
20141201|2013-11-20 13:00,20,103.37,103.37,103.37,103.37,6
20141201|2013-11-20 13:30,20,103.47,103.47,103.47,103.47,21
20141201|2013-11-21 05:30,21,103.25,103.25,103.25,103.25,1
20141201|2013-11-21 09:30,21,103.9,103.95,103.9,103.95,21
20141201|2013-11-21 11:00,21,104.28,104.28,104.28,104.28,1
20141201|2013-11-21 12:30,21,104.5,104.59,104.5,104.59,5
20141201|2013-11-21 13:00,21,104.55,104.55,104.55,104.55,3
20141201|2013-11-22 08:00,22,105.56,105.56,105.56,105.56,1
20141201|2013-11-22 13:00,22,105.73,105.86,105.73,105.86,24
20141201|2013-11-22 13:30,22,105.9,105.9,105.89,105.89,2
20141201|2013-11-25 07:30,25,104.73,104.73,104.73,104.73,1
20141201|2013-11-25 08:30,25,104.96,104.96,104.96,104.96,4
20141201|2013-11-25 10:00,25,104.98,104.98,104.98,104.98,1
20141201|2013-11-25 13:00,25,106.31,106.31,106.2,106.2,29
20141201|2013-11-26 10:30,26,105.64,105.64,105.64,105.64,1
20141201|2013-11-27 05:00,27,106.43,106.5,106.43,106.5,6
20141201|2013-11-27 07:00,27,106.43,106.43,106.43,106.43,1
20141201|2013-11-27 09:30,27,106.27,106.27,106.27,106.27,1
20141201|2013-11-27 13:00,27,106.83,106.83,106.83,106.83,4
20141201|2013-11-27 13:30,27,106.83,106.88,106.83,106.88,7
20141201|2013-11-28 10:00,29,106.66,106.66,106.66,106.66,6
20141201|2013-11-29 03:30,29,106.6,106.6,106.6,106.6,1
20141201|2013-11-29 09:00,29,107,107,107,107,1
20141201|2013-11-29 10:00,29,106.7,106.7,106.7,106.7,6
20141201|2013-11-29 10:30,29,106.6,106.6,106.6,106.6,3
20141201|2013-12-02 04:00,2,105.85,105.85,105.85,105.85,1
20141201|2013-12-02 09:30,2,106.7,106.7,106.7,106.7,6
20141201|2013-12-02 10:30,2,107.32,107.71,107.32,107.71,7
20141201|2013-12-02 12:00,2,107.8,107.8,107.8,107.8,2
20141201|2013-12-02 13:00,2,107.37,107.37,107.37,107.37,1
20141201|2013-12-03 02:30,3,107.55,107.55,107.55,107.55,2
20141201|2013-12-03 07:00,3,107.2,107.2,107.2,107.2,2
20141201|2013-12-03 11:00,3,107.73,107.73,107.73,107.73,1
20141201|2013-12-03 12:30,3,108.14,108.14,108.14,108.14,1
20141201|2013-12-03 19:00,4,107.89,107.89,107.89,107.89,1
20141201|2013-12-03 20:30,4,107.9,107.9,107.9,107.9,3
20141201|2013-12-03 21:00,4,107.89,107.89,107.89,107.89,3
20141201|2013-12-03 22:30,4,107.85,107.85,107.85,107.85,4
20141201|2013-12-04 00:00,4,107.85,107.85,107.85,107.85,1
20141201|2013-12-04 04:30,4,107.61,107.61,107.57,107.57,4
20141201|2013-12-04 05:00,4,107.47,107.47,107.47,107.47,1
20141201|2013-12-04 13:00,4,107.17,107.18,107.17,107.18,2
20141201|2013-12-05 02:00,5,106.91,106.99,106.91,106.98,11
20141201|2013-12-05 02:30,5,106.99,106.99,106.99,106.99,6
20141201|2013-12-05 03:00,5,107.08,107.1,107.07,107.1,7
20141201|2013-12-05 03:30,5,107.13,107.17,107.13,107.17,7
20141201|2013-12-05 11:30,5,106.41,106.41,106.31,106.31,3
20141201|2013-12-05 14:00,5,106.63,106.63,106.62,106.62,2
20141201|2013-12-05 15:00,5,106.68,106.68,106.68,106.68,3
20141201|2013-12-06 04:00,6,106.94,106.94,106.94,106.94,3
20141201|2013-12-06 07:30,6,107.06,107.06,107.06,107.06,1
20141201|2013-12-06 09:00,6,106.94,106.95,106.94,106.95,13
20141201|2013-12-09 07:00,9,106.89,106.89,106.89,106.89,1
20141201|2013-12-09 09:00,9,106.33,106.33,106.3,106.3,8
20141201|2013-12-10 04:00,10,106.43,106.43,106.36,106.37,18
20141201|2013-12-10 04:30,10,106.66,106.71,106.66,106.71,3
20141201|2013-12-10 07:30,10,106.18,106.18,106.18,106.18,1
20141201|2013-12-10 08:30,10,106.08,106.08,106.08,106.08,1
20141201|2013-12-10 09:00,10,106.05,106.05,106.03,106.03,2
20141201|2013-12-10 10:00,10,105.68,105.68,105.68,105.68,3
20141201|2013-12-10 10:30,10,105.68,105.68,105.66,105.66,2
20141201|2013-12-10 11:30,10,105.89,105.9,105.89,105.9,6
20141201|2013-12-10 12:30,10,106.1,106.1,106.1,106.1,1
20141201|2013-12-10 14:00,10,106.06,106.06,106.04,106.04,4
20141201|2013-12-10 14:30,10,106.04,106.09,106.03,106.09,5
20141201|2013-12-10 15:00,10,106.12,106.12,106.12,106.12,1
20141201|2013-12-10 15:30,10,105.94,105.94,105.9,105.93,17
20141201|2013-12-11 05:00,11,105.66,105.74,105.66,105.73,13
20141201|2013-12-11 06:00,11,105.51,105.51,105.48,105.48,5
20141201|2013-12-11 06:30,11,105.68,105.71,105.68,105.71,5
20141201|2013-12-11 10:00,11,106.02,106.15,106.01,106.15,3
20141201|2013-12-11 13:30,11,106.66,106.69,106.65,106.69,5
20141201|2013-12-12 07:00,12,106.38,106.4,106.38,106.4,19
20141201|2013-12-12 08:00,12,106.63,106.63,105.95,105.95,3
20141201|2013-12-12 08:30,12,105.86,105.86,105.86,105.86,1
20141201|2013-12-12 09:30,12,105.8,105.83,105.62,105.62,27
20141201|2013-12-12 10:00,12,105.52,105.56,105.51,105.54,24
20141201|2013-12-13 02:00,13,105.29,105.29,105.29,105.29,1
20141201|2013-12-13 04:00,13,105.21,105.21,105.13,105.13,14
20141201|2013-12-13 04:30,13,105.27,105.34,105.27,105.34,7
20141201|2013-12-13 06:30,13,105.2,105.26,105.17,105.26,9
20141201|2013-12-13 07:00,13,105.34,105.36,105.32,105.36,12
20141201|2013-12-13 08:00,13,105.14,105.14,105.13,105.13,3
20141201|2013-12-13 09:00,13,105.2,105.2,105.08,105.08,14
20141201|2013-12-13 12:00,13,105.31,105.32,105.29,105.31,5
20141201|2013-12-13 12:30,13,105.27,105.28,105.27,105.28,2
20141201|2013-12-13 13:30,13,105.15,105.16,105.15,105.16,2
20141201|2013-12-16 03:00,16,105.73,105.73,105.58,105.62,8
20141201|2013-12-16 05:30,16,106.1,106.1,106.1,106.1,3
20141201|2013-12-16 07:30,16,106.6,106.6,106.46,106.46,2
20141201|2013-12-16 09:30,16,106.28,106.28,106.28,106.28,3
20141201|2013-12-16 10:00,16,106.12,106.3,106.12,106.3,12
20141201|2013-12-16 10:30,16,106.26,106.26,106.26,106.26,1
20141201|2013-12-16 11:00,16,106.36,106.36,106.32,106.32,5
20141201|2013-12-16 11:30,16,106.25,106.25,106.22,106.22,3
20141201|2013-12-17 02:00,17,105.36,105.44,105.36,105.38,6
20141201|2013-12-17 04:00,17,105.4,105.4,105.4,105.4,8
20141201|2013-12-17 05:00,17,105.52,105.52,105.52,105.52,1
20141201|2013-12-17 05:30,17,105.55,105.55,105.54,105.54,7
20141201|2013-12-17 07:00,17,105.49,105.49,105.44,105.44,6
20141201|2013-12-17 08:00,17,105.46,105.48,105.36,105.46,16
20141201|2013-12-17 08:30,17,105.55,105.64,105.55,105.64,6
20141201|2013-12-17 10:00,17,105.42,105.42,105.29,105.29,8
20141201|2013-12-18 02:00,18,105.26,105.31,105.26,105.29,6
20141201|2013-12-18 08:30,18,105.49,105.49,105.49,105.49,1
20141201|2013-12-18 11:30,18,105.87,105.9,105.85,105.9,5
20141201|2013-12-18 13:00,18,105.7,105.7,105.7,105.7,4
20141201|2013-12-18 13:30,18,105.73,105.73,105.73,105.73,1
20141201|2013-12-19 03:00,19,105.82,105.85,105.82,105.85,9
20141201|2013-12-19 10:30,19,106.29,106.29,106.29,106.29,1
20141201|2013-12-20 03:30,20,106.2,106.2,106.2,106.2,7
20141201|2013-12-20 06:00,20,106.34,106.34,106.34,106.34,1
20141201|2013-12-20 08:30,20,106.69,106.74,106.68,106.74,8
20141201|2013-12-20 09:00,20,106.6,106.6,106.59,106.59,3
20141201|2013-12-20 12:30,20,107.12,107.12,107.07,107.07,11
20141201|2013-12-23 07:00,23,107.2,107.2,107.2,107.2,4
20141201|2013-12-23 09:00,23,107.19,107.19,107.19,107.19,2
20141201|2013-12-23 09:30,23,107.19,107.19,107.19,107.19,9
20141201|2013-12-23 10:00,23,107.19,107.22,107.19,107.22,27
20141201|2013-12-23 11:00,23,107.27,107.27,107.25,107.25,5
20141201|2013-12-23 11:30,23,107.25,107.25,107.24,107.24,8
20141201|2013-12-23 13:30,23,107.2,107.2,107.2,107.2,5
20141201|2013-12-23 14:00,23,107.23,107.23,107.2,107.2,30
20141201|2013-12-24 06:00,24,107.43,107.44,107.4,107.41,24
20141201|2013-12-24 08:30,24,107.47,107.53,107.47,107.52,21
20141201|2013-12-24 10:00,24,107.59,107.59,107.59,107.59,3
20141201|2013-12-24 12:00,24,107.44,107.45,107.43,107.43,20
20141201|2013-12-26 07:00,26,107.39,107.41,107.39,107.41,3
20141201|2013-12-26 07:30,26,107.44,107.55,107.44,107.53,21
20141201|2013-12-26 11:00,26,107.31,107.32,107.3,107.3,5
20141201|2013-12-26 12:30,26,107.42,107.42,107.38,107.38,19
20141201|2013-12-27 10:00,27,107.52,107.52,107.52,107.52,1
20141201|2013-12-27 14:00,27,107.21,107.21,107.21,107.21,1
20141201|2013-12-30 02:00,30,107.6,107.7,107.6,107.7,13
20141201|2013-12-30 03:00,30,107.54,107.56,107.54,107.56,9
20141201|2013-12-30 06:00,30,107.31,107.31,107.17,107.17,10
20141201|2013-12-30 06:30,30,107.1,107.1,107.06,107.06,4
20141201|2013-12-30 07:00,30,107.02,107.05,107.02,107.04,7
20141201|2013-12-30 07:30,30,106.85,106.85,106.85,106.85,1
20141201|2013-12-30 11:00,30,106.62,106.64,106.57,106.58,21
20141201|2013-12-30 12:00,30,106.86,106.87,106.86,106.87,2
20141201|2013-12-31 03:00,31,106.94,107.08,106.94,107.08,4
20141201|2013-12-31 04:30,31,107.02,107.02,107.02,107.02,9
20141201|2013-12-31 05:00,31,107.02,107.02,106.99,106.99,6
20141201|2013-12-31 09:30,31,106.59,106.64,106.59,106.64,10
20141201|2013-12-31 11:00,31,106.33,106.33,106.33,106.33,2
20141201|2013-12-31 12:00,31,106.47,106.47,106.47,106.47,10
20141201|2013-12-31 12:30,31,106.43,106.44,106.43,106.44,9
20141201|2014-01-02 07:30,2,105.55,105.59,105.55,105.59,3
20141201|2014-01-02 13:00,2,104.53,104.57,104.53,104.57,8
20141201|2014-01-02 15:00,2,104.13,104.15,104.13,104.15,2
20141201|2014-01-03 08:00,3,104.17,104.17,104.09,104.09,3
20141201|2014-01-03 09:00,3,103.84,103.84,103.84,103.84,1
20141201|2014-01-03 10:30,3,103.15,103.15,103.15,103.15,2
20141201|2014-01-03 12:00,3,103.07,103.07,103.07,103.07,3
20141201|2014-01-03 13:00,3,103.09,103.09,103.09,103.09,2
20141201|2014-01-03 13:30,3,103.09,103.09,103.09,103.09,2
20141201|2014-01-06 03:30,6,103.83,103.83,103.83,103.83,1
20141201|2014-01-06 04:30,6,104.05,104.06,104.04,104.06,5
20141201|2014-01-06 06:30,6,104.18,104.18,104.18,104.18,1
20141201|2014-01-06 09:30,6,103.72,103.72,103.72,103.72,1
20141201|2014-01-06 12:30,6,103.5,103.52,103.5,103.52,5
20141201|2014-01-07 02:00,7,103.81,103.81,103.81,103.81,2
20141201|2014-01-07 11:00,7,103.58,103.58,103.58,103.58,1
20141201|2014-01-08 10:30,8,103.82,103.82,103.63,103.63,7
20141201|2014-01-08 11:00,8,103.59,103.59,103.59,103.59,1
20141201|2014-01-08 13:30,8,103.29,103.36,103.28,103.36,10
20141201|2014-01-09 09:30,9,103.46,103.46,103.46,103.46,1
20141201|2014-01-09 10:00,9,103.48,103.48,103.47,103.47,3
20141201|2014-01-09 11:30,9,103.16,103.16,103.16,103.16,1
20141201|2014-01-10 09:00,10,103.02,103.02,103.02,103.02,3
20141201|2014-01-10 10:00,10,102.61,102.61,102.61,102.61,4
20141201|2014-01-10 10:30,10,102.65,102.71,102.65,102.71,13
20141201|2014-01-10 11:00,10,102.85,103.02,102.85,103.02,6
20141201|2014-01-10 12:30,10,103.06,103.06,102.88,102.88,4
20141201|2014-01-10 13:00,10,102.67,103,102.67,103,14
20141201|2014-01-10 13:30,10,103.22,103.22,103.22,103.22,8
20141201|2014-01-13 04:30,13,102.91,102.94,102.91,102.93,55
20141201|2014-01-14 06:00,14,102.58,102.58,102.58,102.58,3
20141201|2014-01-14 06:30,14,102.45,102.45,102.43,102.43,2
20141201|2014-01-14 07:00,14,102.48,102.48,102.48,102.48,1
20141201|2014-01-14 07:30,14,102.44,102.53,102.44,102.53,6
20141201|2014-01-14 08:00,14,102.44,102.44,102.37,102.37,2
20141201|2014-01-14 08:30,14,102.39,102.46,102.39,102.46,5
20141201|2014-01-14 09:00,14,102.51,102.54,102.51,102.54,50
20141201|2014-01-14 11:30,14,102.27,102.27,102.26,102.26,9
20141201|2014-01-14 12:00,14,102.32,102.32,102.3,102.3,2
20141201|2014-01-14 13:00,14,102.46,102.46,102.46,102.46,1
20141201|2014-01-15 01:30,15,102.25,102.26,102.25,102.26,5
20141201|2014-01-15 05:00,15,102.1,102.1,102.1,102.1,2
20141201|2014-01-15 06:30,15,102.34,102.34,102.32,102.32,2
20141201|2014-01-15 08:00,15,102.41,102.49,102.38,102.49,6
20141201|2014-01-15 08:30,15,102.67,102.67,102.67,102.67,1
20141201|2014-01-15 09:00,15,102.67,102.67,102.67,102.67,1
20141201|2014-01-15 10:00,15,103.14,103.24,103.14,103.24,6
20141201|2014-01-15 13:00,15,103.07,103.07,103.07,103.07,1
20141201|2014-01-15 13:30,15,102.97,102.97,102.97,102.97,4
20141201|2014-01-15 14:00,15,102.98,102.98,102.98,102.98,4
20141201|2014-01-16 00:30,16,102.54,102.54,102.54,102.54,1
20141201|2014-01-16 01:00,16,102.54,102.54,102.54,102.54,1
20141201|2014-01-16 02:00,16,102.74,102.74,102.74,102.74,1
20141201|2014-01-16 03:30,16,102.8,102.8,102.8,102.8,3
20141201|2014-01-16 08:30,16,102.65,102.65,102.65,102.65,1
20141201|2014-01-16 09:00,16,102.57,102.66,102.57,102.66,4
20141201|2014-01-16 09:30,16,102.63,102.63,102.63,102.63,1
20141201|2014-01-16 10:30,16,102.57,102.57,102.57,102.57,1
20141201|2014-01-16 11:00,16,102.53,102.53,102.53,102.53,1
20141201|2014-01-16 12:00,16,102.65,102.65,102.65,102.65,1
20141201|2014-01-16 12:30,16,102.65,102.65,102.63,102.63,3
20141201|2014-01-16 13:00,16,102.23,102.23,102.23,102.23,26
20141201|2014-01-17 01:30,17,102.12,102.12,102.12,102.12,2
20141201|2014-01-17 02:00,17,102.46,102.46,102.39,102.44,3
20141201|2014-01-17 03:30,17,102.51,102.55,102.51,102.55,26
20141201|2014-01-17 05:30,17,102.45,102.45,102.45,102.45,14
20141201|2014-01-17 07:30,17,102.55,102.55,102.55,102.55,1
20141201|2014-01-17 08:00,17,102.61,102.61,102.61,102.61,1
20141201|2014-01-17 10:00,17,102.96,103.02,102.96,103.02,2
20141201|2014-01-17 12:00,17,102.88,102.88,102.88,102.88,1
20141201|2014-01-20 08:00,21,102.81,102.81,102.81,102.81,1
20141201|2014-01-20 09:30,21,102.27,102.27,102.27,102.27,1
20141201|2014-01-21 02:30,21,102.86,102.86,102.86,102.86,1
20141201|2014-01-21 06:00,21,103.62,103.62,103.62,103.62,1
20141201|2014-01-21 07:00,21,103.61,103.61,103.61,103.61,1
20141201|2014-01-21 11:00,21,103.07,103.07,103.07,103.07,1
20141201|2014-01-21 12:00,21,103.19,103.19,103.19,103.19,1
20141201|2014-01-21 12:30,21,103.2,103.2,103.2,103.2,2
20141201|2014-01-22 06:00,22,103.25,103.25,103.25,103.25,1
20141201|2014-01-22 07:00,22,103.27,103.27,103.27,103.27,1
20141201|2014-01-22 08:00,22,103.43,103.43,103.43,103.43,2
20141201|2014-01-22 09:00,22,103.4,103.4,103.4,103.4,1
20141201|2014-01-22 09:30,22,103.41,103.41,103.27,103.27,2
20141201|2014-01-22 11:00,22,103.5,103.62,103.5,103.62,4
20141201|2014-01-23 03:30,23,103.57,103.61,103.57,103.61,3
20141201|2014-01-23 05:00,23,103.52,103.53,103.52,103.53,2
20141201|2014-01-23 06:30,23,103.78,103.79,103.78,103.79,2
20141201|2014-01-23 08:30,23,103.79,103.79,103.63,103.67,11
20141201|2014-01-23 09:30,23,103.55,103.55,103.54,103.54,2
20141201|2014-01-23 10:00,23,103.27,103.57,103.27,103.57,2
20141201|2014-01-23 11:30,23,103.74,103.74,103.51,103.51,2
20141201|2014-01-23 12:30,23,103.56,103.56,103.56,103.56,1
20141201|2014-01-24 03:30,24,102.99,102.99,102.99,102.99,9
20141201|2014-01-24 04:30,24,102.46,102.46,102.46,102.46,1
20141201|2014-01-24 08:00,24,103.09,103.09,103.09,103.09,1
20141201|2014-01-24 09:30,24,103.11,103.2,103.11,103.16,11
20141201|2014-01-24 10:00,24,103.33,103.33,103.27,103.28,6
20141201|2014-01-24 10:30,24,103.17,103.17,103.17,103.17,1
20141201|2014-01-24 11:30,24,103.49,103.49,103.49,103.49,1
20141201|2014-01-27 09:00,27,103.21,103.26,103.21,103.26,11
20141201|2014-01-27 09:30,27,103.39,103.4,103.09,103.09,15
20141201|2014-01-27 10:00,27,103.29,103.29,103.29,103.29,1
20141201|2014-01-27 11:00,27,102.82,102.82,102.82,102.82,1
20141201|2014-01-27 11:30,27,102.92,102.95,102.92,102.95,2
20141201|2014-01-27 14:00,27,103.14,103.14,103.14,103.14,1
20141201|2014-01-27 14:30,27,103.11,103.12,103.11,103.12,4
20141201|2014-01-27 15:00,27,103.13,103.13,103.13,103.13,10
20141201|2014-01-28 06:00,28,103.26,103.26,103.26,103.26,1
20141201|2014-01-28 06:30,28,103.3,103.3,103.3,103.3,1
20141201|2014-01-28 07:00,28,103.28,103.28,103.27,103.28,6
20141201|2014-01-28 07:30,28,103.29,103.29,103.27,103.27,4
20141201|2014-01-28 08:00,28,103.42,103.42,103.35,103.35,3
20141201|2014-01-28 08:30,28,103.58,103.68,103.54,103.57,23
20141201|2014-01-28 10:00,28,103.81,103.81,103.75,103.75,12
20141201|2014-01-28 14:00,28,103.52,103.52,103.41,103.41,12
20141201|2014-01-28 14:30,28,103.46,103.46,103.46,103.46,1
20141201|2014-01-28 15:00,28,103.45,103.46,103.45,103.46,9
20141201|2014-01-29 07:30,29,103.59,103.59,103.59,103.59,1
20141201|2014-01-29 09:30,29,103.73,103.73,103.73,103.73,1
20141201|2014-01-30 02:00,30,103.69,103.69,103.69,103.69,1
20141201|2014-01-30 04:00,30,104.04,104.04,104.02,104.02,3
20141201|2014-01-30 08:00,30,103.67,103.97,103.67,103.97,9
20141201|2014-01-30 09:00,30,103.9,103.92,103.9,103.92,6
20141201|2014-01-30 11:00,30,103.63,103.63,103.63,103.63,7
20141201|2014-01-30 12:30,30,103.67,103.67,103.65,103.65,3
20141201|2014-01-31 08:00,31,102.86,102.86,102.86,102.86,1
20141201|2014-01-31 09:00,31,103.31,103.32,103.3,103.32,14
20141201|2014-01-31 09:30,31,103.22,103.22,103.22,103.22,1
20141201|2014-01-31 10:00,31,103.27,103.27,103.27,103.27,1
20141201|2014-01-31 11:30,31,102.81,102.81,102.81,102.81,1
20141201|2014-01-31 13:00,31,102.41,102.41,102.27,102.27,3
20141201|2014-02-03 02:30,3,102.2,102.2,102.2,102.2,8
20141201|2014-02-03 06:00,3,102.27,102.31,102.27,102.27,17
20141201|2014-02-03 09:30,3,101.84,101.86,101.84,101.85,7
20141201|2014-02-03 10:00,3,101.68,101.71,101.59,101.71,7
20141201|2014-02-03 11:00,3,101.73,102.3,101.73,102.3,3
20141201|2014-02-03 11:30,3,102.32,102.32,102.11,102.11,11
20141201|2014-02-03 12:00,3,102.17,102.17,102.17,102.17,1
20141201|2014-02-03 12:30,3,102.1,102.1,102.07,102.07,2
20141201|2014-02-03 13:00,3,101.81,101.81,101.81,101.81,1
20141201|2014-02-04 01:30,4,102.06,102.06,102.06,102.06,1
20141201|2014-02-04 02:30,4,101.97,101.97,101.97,101.97,3
20141201|2014-02-04 03:00,4,102.07,102.07,102.07,102.07,1
20141201|2014-02-04 03:30,4,102.02,102.02,102.02,102.02,1
20141201|2014-02-04 06:00,4,101.77,101.77,101.77,101.77,1
20141201|2014-02-04 06:30,4,101.72,101.72,101.72,101.72,1
20141201|2014-02-04 07:00,4,101.78,101.8,101.78,101.8,2
20141201|2014-02-04 07:30,4,101.88,101.88,101.88,101.88,1
20141201|2014-02-04 08:00,4,101.92,102.03,101.92,102.03,3
20141201|2014-02-04 08:30,4,102.14,102.14,102.14,102.14,1
20141201|2014-02-04 09:30,4,102.12,102.12,102.12,102.12,1
20141201|2014-02-04 10:00,4,102.08,102.08,102.08,102.08,1
20141201|2014-02-04 11:00,4,102.17,102.17,102.17,102.17,1
20141201|2014-02-04 12:00,4,102.08,102.08,102.08,102.08,1
20141201|2014-02-04 13:00,4,101.99,101.99,101.99,101.99,1
20141201|2014-02-04 14:30,4,102.21,102.21,102.21,102.21,1
20141201|2014-02-05 04:30,5,102.59,102.59,102.59,102.59,1
20141201|2014-02-05 05:30,5,102.39,102.4,102.39,102.4,11
20141201|2014-02-05 07:30,5,102.36,102.36,102.36,102.36,1
20141201|2014-02-05 08:30,5,102.32,102.34,102.3,102.34,4
20141201|2014-02-05 09:00,5,102.32,102.39,102.19,102.39,18
20141201|2014-02-05 09:30,5,102.37,102.37,102.19,102.21,18
20141201|2014-02-05 10:00,5,102.15,102.15,101.99,102.09,12
20141201|2014-02-05 10:30,5,102.06,102.48,102.06,102.48,9
20141201|2014-02-05 11:00,5,102.45,102.45,102.45,102.45,1
20141201|2014-02-05 11:30,5,102.49,102.53,102.49,102.53,2
20141201|2014-02-05 12:00,5,102.52,102.52,102.42,102.43,3
20141201|2014-02-05 12:30,5,102.4,102.4,102.4,102.4,1
20141201|2014-02-05 13:00,5,102.48,102.48,102.42,102.47,5
20141201|2014-02-05 13:30,5,102.6,102.6,102.6,102.6,6
20141201|2014-02-05 14:30,5,102.56,102.56,102.49,102.49,3
20141201|2014-02-05 15:00,5,102.53,102.53,102.53,102.53,1
20141201|2014-02-06 04:00,6,102.92,102.92,102.92,102.92,1
20141201|2014-02-06 06:00,6,103.32,103.32,103.32,103.32,1
20141201|2014-02-06 07:00,6,103.28,103.32,103.28,103.32,4
20141201|2014-02-06 07:30,6,103.38,103.38,103.19,103.19,7
20141201|2014-02-06 08:00,6,103.34,103.38,103.28,103.38,13
20141201|2014-02-06 08:30,6,103.33,103.33,103.2,103.2,5
20141201|2014-02-06 09:00,6,103.13,103.23,103.13,103.23,3
20141201|2014-02-06 11:00,6,103.17,103.17,103.17,103.17,1
20141201|2014-02-06 11:30,6,103.25,103.29,103.17,103.17,3
20141201|2014-02-06 12:00,6,103.12,103.15,103.07,103.15,5
20141201|2014-02-06 12:30,6,103.07,103.12,103.02,103.02,5
20141201|2014-02-06 13:00,6,103.14,103.28,103.13,103.28,7
20141201|2014-02-06 13:30,6,103.36,103.36,103.33,103.33,51
20141201|2014-02-07 08:00,7,103.64,103.73,103.6,103.73,8
20141201|2014-02-07 08:30,7,103.75,103.88,103.75,103.88,8
20141201|2014-02-07 09:00,7,103.9,103.93,103.79,103.93,6
20141201|2014-02-07 09:30,7,104.01,104.01,104.01,104.01,2
20141201|2014-02-07 10:00,7,103.98,104.03,103.98,104.03,5
20141201|2014-02-07 10:30,7,104,104.06,104,104.01,4
20141201|2014-02-07 11:30,7,104.42,104.42,104.42,104.42,1
20141201|2014-02-07 12:00,7,104.73,104.73,104.73,104.73,1
20141201|2014-02-07 12:30,7,104.63,104.7,104.63,104.7,15
20141201|2014-02-07 13:00,7,105.18,105.22,105.18,105.22,2
20141201|2014-02-07 14:30,7,105.17,105.17,105.17,105.17,1
20141201|2014-02-10 04:30,10,104.87,104.87,104.87,104.87,1
20141201|2014-02-10 06:00,10,104.89,104.89,104.89,104.89,1
20141201|2014-02-10 06:30,10,104.92,104.95,104.92,104.95,11
20141201|2014-02-10 07:30,10,104.91,104.91,104.91,104.91,1
20141201|2014-02-10 08:00,10,104.79,104.92,104.74,104.91,11
20141201|2014-02-10 08:30,10,104.92,104.92,104.73,104.73,4
20141201|2014-02-10 09:00,10,104.69,104.69,104.64,104.67,3
20141201|2014-02-10 09:30,10,104.83,104.83,104.61,104.66,7
20141201|2014-02-10 11:00,10,104.58,104.74,104.58,104.71,9
20141201|2014-02-10 12:00,10,104.58,104.58,104.58,104.58,2
20141201|2014-02-10 12:30,10,104.51,104.51,104.51,104.51,2
20141201|2014-02-10 16:00,10,104.19,104.19,104.19,104.19,1
20141201|2014-02-11 07:30,11,104.74,104.74,104.74,104.74,1
20141201|2014-02-11 08:30,11,104.71,104.77,104.7,104.77,3
20141201|2014-02-11 09:00,11,104.8,104.88,104.79,104.8,11
20141201|2014-02-11 09:30,11,104.83,104.83,104.8,104.8,5
20141201|2014-02-11 10:00,11,104.85,104.9,104.85,104.9,7
20141201|2014-02-11 10:30,11,104.82,104.82,104.76,104.76,5
20141201|2014-02-11 11:00,11,104.79,104.86,104.7,104.84,10
20141201|2014-02-11 11:30,11,104.84,104.84,104.84,104.84,1
20141201|2014-02-11 12:00,11,104.92,104.95,104.9,104.95,10
20141201|2014-02-11 12:30,11,104.83,104.83,104.83,104.83,1
20141201|2014-02-11 13:00,11,104.72,104.77,104.72,104.77,5
20141201|2014-02-11 13:30,11,104.75,104.75,104.75,104.75,1
20141201|2014-02-11 14:00,11,104.63,104.63,104.63,104.63,1
20141201|2014-02-11 14:30,11,104.68,104.68,104.68,104.68,1
20141201|2014-02-11 15:30,11,104.82,104.82,104.82,104.82,1
20141201|2014-02-12 02:30,12,104.96,104.96,104.96,104.96,3
20141201|2014-02-12 06:30,12,104.91,104.97,104.91,104.97,3
20141201|2014-02-12 07:00,12,105.02,105.02,105.02,105.02,1
20141201|2014-02-12 07:30,12,105,105.07,105,105.07,4
20141201|2014-02-12 08:00,12,105.26,105.26,105.26,105.26,1
20141201|2014-02-12 08:30,12,105.23,105.23,105.23,105.23,2
20141201|2014-02-12 09:00,12,105.22,105.25,105.21,105.22,31
20141201|2014-02-12 09:30,12,105.3,105.31,105.3,105.31,11
20141201|2014-02-12 10:00,12,105.2,105.2,104.96,105.02,9
20141201|2014-02-12 10:30,12,104.95,104.95,104.8,104.8,12
20141201|2014-02-12 11:00,12,104.9,104.99,104.87,104.99,8
20141201|2014-02-12 11:30,12,104.98,105.08,104.98,105.08,4
20141201|2014-02-12 13:00,12,104.86,104.96,104.82,104.95,11
20141201|2014-02-12 14:30,12,104.86,104.86,104.86,104.86,2
20141201|2014-02-12 15:30,12,104.91,104.91,104.91,104.91,1
20141201|2014-02-13 08:00,13,104.92,104.92,104.92,104.92,2
20141201|2014-02-13 09:00,13,104.98,104.98,104.86,104.87,7
20141201|2014-02-13 10:00,13,104.64,104.93,104.64,104.93,10
20141201|2014-02-13 10:30,13,104.9,105.13,104.9,105.13,12
20141201|2014-02-13 11:00,13,105.13,105.13,105.13,105.13,1
20141201|2014-02-13 11:30,13,105.08,105.08,105.05,105.05,4
20141201|2014-02-13 12:00,13,105.13,105.16,105.12,105.16,7
20141201|2014-02-13 12:30,13,105.12,105.12,105.12,105.12,1
20141201|2014-02-13 13:00,13,105.03,105.23,104.99,105.06,8
20141201|2014-02-13 13:30,13,105.03,105.07,105.03,105.07,2
20141201|2014-02-13 14:00,13,105.16,105.16,105.16,105.16,3
20141201|2014-02-14 02:00,14,104.88,104.88,104.86,104.86,2
20141201|2014-02-14 07:00,14,105.07,105.07,105.07,105.07,1
20141201|2014-02-14 07:30,14,105.08,105.08,105.08,105.08,1
20141201|2014-02-14 08:00,14,104.97,104.97,104.88,104.88,3
20141201|2014-02-14 08:30,14,104.6,104.66,104.6,104.66,7
20141201|2014-02-14 09:30,14,105.03,105.03,104.99,104.99,13
20141201|2014-02-14 10:00,14,104.87,104.87,104.85,104.85,4
20141201|2014-02-14 11:00,14,105.02,105.02,105.02,105.02,1
20141201|2014-02-14 11:30,14,105.07,105.22,105.07,105.22,9
20141201|2014-02-14 12:00,14,105.18,105.18,105.18,105.18,3
20141201|2014-02-14 12:30,14,105.15,105.15,105.15,105.15,2
20141201|2014-02-14 13:00,14,105.14,105.37,105.14,105.37,4
20141201|2014-02-17 09:00,18,105.53,105.53,105.52,105.52,2
20141201|2014-02-17 09:30,18,105.64,105.64,105.64,105.64,1
20141201|2014-02-17 10:00,18,105.27,105.27,105.27,105.27,2
20141201|2014-02-17 10:30,18,105.28,105.58,105.28,105.58,5
20141201|2014-02-17 12:00,18,105.72,105.72,105.72,105.72,1
20141201|2014-02-18 01:30,18,105.69,105.69,105.69,105.69,1
20141201|2014-02-18 05:00,18,105.84,105.84,105.84,105.84,1
20141201|2014-02-18 07:30,18,106.15,106.22,106.14,106.17,16
20141201|2014-02-18 08:00,18,106.09,106.14,106.09,106.09,9
20141201|2014-02-18 08:30,18,106.11,106.11,106.09,106.09,3
20141201|2014-02-18 09:00,18,106,106.04,105.92,105.98,6
20141201|2014-02-18 10:00,18,105.98,105.98,105.98,105.98,4
20141201|2014-02-18 11:30,18,106.21,106.21,106.21,106.21,1
20141201|2014-02-18 12:00,18,106.25,106.25,106.25,106.25,1
20141201|2014-02-18 13:00,18,106.31,106.34,106.31,106.34,4
20141201|2014-02-18 13:30,18,106.54,106.54,106.53,106.53,6
20141201|2014-02-18 14:30,18,106.48,106.48,106.48,106.48,1
20141201|2014-02-19 07:30,19,106.35,106.35,106.35,106.35,1
20141201|2014-02-19 08:00,19,106.35,106.38,106.35,106.38,6
20141201|2014-02-19 08:30,19,106.3,106.39,106.3,106.39,12
20141201|2014-02-19 09:00,19,106.55,106.67,106.55,106.67,7
20141201|2014-02-19 09:30,19,106.69,106.69,106.69,106.69,4
20141201|2014-02-19 10:00,19,106.73,106.73,106.56,106.56,3
20141201|2014-02-19 10:30,19,106.58,106.58,106.5,106.5,11
20141201|2014-02-19 11:00,19,106.37,106.39,106.37,106.39,2
20141201|2014-02-19 12:30,19,106.56,106.69,106.56,106.69,3
20141201|2014-02-20 00:30,20,106.07,106.07,106.07,106.07,1
20141201|2014-02-20 07:30,20,106.2,106.2,106.2,106.2,2
20141201|2014-02-20 08:00,20,106.26,106.26,106.26,106.26,1
20141201|2014-02-20 08:30,20,106.27,106.28,106.23,106.24,6
20141201|2014-02-20 09:00,20,106.28,106.4,106.28,106.4,4
20141201|2014-02-20 09:30,20,106.52,106.52,106.52,106.52,1
20141201|2014-02-20 10:00,20,106.59,106.59,106.31,106.31,4
20141201|2014-02-20 10:30,20,106.29,106.32,106.29,106.32,3
20141201|2014-02-20 11:00,20,106.14,106.14,106.14,106.14,1
20141201|2014-02-20 11:30,20,106.2,106.26,106.2,106.26,2
20141201|2014-02-20 13:00,20,106.28,106.51,106.28,106.51,4
20141201|2014-02-20 14:00,20,106.46,106.46,106.45,106.45,3
20141201|2014-02-21 03:00,21,106.27,106.27,106.27,106.27,7
20141201|2014-02-21 07:00,21,106.25,106.25,106.25,106.25,1
20141201|2014-02-21 08:00,21,106.4,106.52,106.4,106.52,5
20141201|2014-02-21 08:30,21,106.57,106.59,106.57,106.58,3
20141201|2014-02-21 09:00,21,106.55,106.55,106.55,106.55,1
20141201|2014-02-21 09:30,21,106.2,106.2,106.2,106.2,1
20141201|2014-02-21 10:00,21,105.99,106.03,105.94,105.94,4
20141201|2014-02-21 10:30,21,105.96,105.96,105.86,105.86,2
20141201|2014-02-21 11:00,21,105.72,105.82,105.72,105.82,3
20141201|2014-02-21 11:30,21,105.88,106.08,105.88,106.08,4
20141201|2014-02-21 12:00,21,106.09,106.1,106.09,106.1,5
20141201|2014-02-21 13:00,21,106.03,106.03,106.03,106.03,2
20141201|2014-02-24 03:00,24,106.11,106.11,106.11,106.11,2
20141201|2014-02-24 03:30,24,106.08,106.08,106.02,106.03,12
20141201|2014-02-24 04:30,24,105.83,105.84,105.7,105.7,15
20141201|2014-02-24 05:00,24,105.61,105.64,105.61,105.64,4
20141201|2014-02-24 08:00,24,106.01,106.01,106.01,106.01,2
20141201|2014-02-24 08:30,24,105.93,106.18,105.93,106.18,10
20141201|2014-02-24 09:00,24,106.26,106.3,106.26,106.3,3
20141201|2014-02-24 09:30,24,106.2,106.26,106.2,106.26,3
20141201|2014-02-24 10:00,24,106.29,106.62,106.29,106.62,7
20141201|2014-02-24 11:00,24,106.55,106.55,106.55,106.55,1
20141201|2014-02-24 12:00,24,106.55,106.55,106.55,106.55,1
20141201|2014-02-24 13:00,24,106.5,106.57,106.47,106.47,7
20141201|2014-02-24 13:30,24,106.51,106.51,106.51,106.51,1
20141201|2014-02-24 14:00,24,106.48,106.48,106.48,106.48,1
20141201|2014-02-25 04:00,25,105.98,106.01,105.98,106.01,5
20141201|2014-02-25 06:30,25,106.06,106.06,106.06,106.06,1
20141201|2014-02-25 07:30,25,106,106,106,106,1
20141201|2014-02-25 08:00,25,105.93,105.99,105.89,105.89,3
20141201|2014-02-25 08:30,25,105.88,105.89,105.48,105.48,7
20141201|2014-02-25 09:00,25,105.68,105.68,105.61,105.61,2
20141201|2014-02-25 09:30,25,105.56,105.72,105.56,105.72,6
20141201|2014-02-25 10:00,25,105.56,105.6,105.52,105.6,8
20141201|2014-02-25 10:30,25,105.59,105.59,105.51,105.51,2
20141201|2014-02-25 11:30,25,105.64,105.64,105.64,105.64,1
20141201|2014-02-25 12:00,25,105.64,105.64,105.64,105.64,2
20141201|2014-02-25 13:00,25,105.64,105.64,105.33,105.33,6
20141201|2014-02-25 13:30,25,105.36,105.37,105.34,105.34,5
20141201|2014-02-25 15:00,25,105.26,105.26,105.26,105.26,4
20141201|2014-02-25 15:30,25,105.42,105.42,105.42,105.42,1
20141201|2014-02-25 23:30,26,105.06,105.06,105.06,105.06,1
20141201|2014-02-26 04:00,26,105.25,105.27,105.24,105.25,4
20141201|2014-02-26 04:30,26,105.26,105.28,105.25,105.25,14
20141201|2014-02-26 05:00,26,105.31,105.34,105.3,105.34,34
20141201|2014-02-26 05:30,26,105.3,105.3,105.3,105.3,4
20141201|2014-02-26 07:30,26,105.45,105.54,105.45,105.54,3
20141201|2014-02-26 08:00,26,105.42,105.43,105.41,105.41,5
20141201|2014-02-26 08:30,26,105.36,105.46,105.32,105.36,9
20141201|2014-02-26 09:00,26,105.29,105.36,105.29,105.34,10
20141201|2014-02-26 09:30,26,105.54,105.68,105.49,105.68,3
20141201|2014-02-26 10:30,26,105.57,105.57,105.57,105.57,1
20141201|2014-02-26 11:00,26,105.47,105.47,105.47,105.47,1
20141201|2014-02-26 11:30,26,105.5,105.5,105.5,105.5,2
20141201|2014-02-26 12:30,26,105.58,105.58,105.58,105.58,1
20141201|2014-02-26 13:00,26,105.48,105.61,105.3,105.3,10
20141201|2014-02-27 03:00,27,105.07,105.07,105.07,105.07,3
20141201|2014-02-27 07:30,27,105.02,105.18,105.01,105.18,24
20141201|2014-02-27 08:00,27,105.14,105.15,104.83,104.91,15
20141201|2014-02-27 08:30,27,104.75,105,104.75,104.9,25
20141201|2014-02-27 09:00,27,104.95,104.96,104.95,104.96,2
20141201|2014-02-27 09:30,27,105.02,105.09,105,105,15
20141201|2014-02-27 10:00,27,105.1,105.1,104.98,104.98,38
20141201|2014-02-27 10:30,27,104.86,104.86,104.78,104.78,2
20141201|2014-02-27 11:00,27,104.95,104.97,104.95,104.97,3
20141201|2014-02-27 11:30,27,104.96,105.05,104.96,104.99,7
20141201|2014-02-27 12:30,27,104.94,104.94,104.94,104.94,3
20141201|2014-02-27 13:00,27,104.95,105.16,104.92,105.03,7
20141201|2014-02-27 14:00,27,105.12,105.14,105.12,105.14,6
20141201|2014-02-28 02:30,28,104.97,104.97,104.97,104.97,1
20141201|2014-02-28 04:30,28,104.79,104.79,104.79,104.79,1
20141201|2014-02-28 05:00,28,104.92,104.92,104.92,104.92,1
20141201|2014-02-28 08:00,28,104.83,104.83,104.83,104.83,1
20141201|2014-02-28 08:30,28,105.01,105.08,105.01,105.07,7
20141201|2014-02-28 09:00,28,105.02,105.05,104.93,105.03,14
20141201|2014-02-28 09:30,28,105.13,105.35,105.13,105.35,10
20141201|2014-02-28 10:00,28,105.16,105.23,105.16,105.23,4
20141201|2014-02-28 10:30,28,105.16,105.17,105.16,105.17,2
20141201|2014-02-28 11:00,28,105.21,105.21,105.21,105.21,2
20141201|2014-02-28 13:00,28,105.34,105.41,105.34,105.41,2
20141201|2014-02-28 13:30,28,105.4,105.4,105.4,105.4,8
20141201|2014-02-28 14:00,28,105.23,105.23,105.2,105.2,7
20141201|2014-03-03 02:00,3,106.93,106.93,106.91,106.91,19
20141201|2014-03-03 02:30,3,106.66,106.66,106.66,106.66,1
20141201|2014-03-03 05:30,3,107.26,107.26,107.26,107.26,1
20141201|2014-03-03 06:00,3,107.37,107.37,107.36,107.37,9
20141201|2014-03-03 07:00,3,107.7,107.7,107.58,107.58,11
20141201|2014-03-03 07:30,3,107.55,107.55,107.25,107.34,9
20141201|2014-03-03 08:00,3,107.33,107.33,106.81,106.99,59
20141201|2014-03-03 08:30,3,106.99,107.12,106.98,107,17
20141201|2014-03-03 09:00,3,107.06,107.06,106.86,107.01,8
20141201|2014-03-03 09:30,3,107.13,107.26,107.13,107.26,5
20141201|2014-03-03 10:00,3,107.11,107.15,106.87,106.87,10
20141201|2014-03-03 10:30,3,106.96,106.96,106.85,106.85,3
20141201|2014-03-03 11:00,3,106.87,106.87,106.54,106.61,8
20141201|2014-03-03 12:00,3,106.53,106.53,106.5,106.5,2
20141201|2014-03-03 12:30,3,106.66,106.66,106.66,106.66,1
20141201|2014-03-03 13:00,3,106.72,106.96,106.61,106.96,18
20141201|2014-03-03 13:30,3,107.01,107.02,106.66,106.71,7
20141201|2014-03-04 00:30,4,106.38,106.38,106.38,106.38,1
20141201|2014-03-04 01:30,4,106.36,106.36,106.36,106.36,1
20141201|2014-03-04 02:00,4,106.18,106.18,106.18,106.18,1
20141201|2014-03-04 02:30,4,105.89,105.89,105.89,105.89,15
20141201|2014-03-04 03:00,4,105.9,105.9,105.69,105.69,4
20141201|2014-03-04 03:30,4,105.89,105.89,105.89,105.89,1
20141201|2014-03-04 04:30,4,105.99,105.99,105.99,105.99,1
20141201|2014-03-04 05:30,4,105.78,105.78,105.78,105.78,1
20141201|2014-03-04 08:00,4,105.64,105.64,105.54,105.62,4
20141201|2014-03-04 08:30,4,105.69,105.69,105.38,105.5,8
20141201|2014-03-04 09:30,4,105.52,105.52,105.52,105.52,1
20141201|2014-03-04 10:00,4,105.31,105.31,105.26,105.26,2
20141201|2014-03-04 10:30,4,105.48,105.48,105.48,105.48,1
20141201|2014-03-04 11:00,4,105.36,105.39,105.36,105.39,5
20141201|2014-03-04 11:30,4,105.32,105.36,105.32,105.36,5
20141201|2014-03-04 12:00,4,105.28,105.28,105.27,105.27,6
20141201|2014-03-04 12:30,4,105.29,105.35,105.29,105.35,2
20141201|2014-03-04 13:00,4,105.34,105.34,105.27,105.34,24
20141201|2014-03-05 03:00,5,105.15,105.15,105.15,105.15,1
20141201|2014-03-05 06:00,5,104.74,104.74,104.74,104.74,2
20141201|2014-03-05 07:30,5,104.72,104.72,104.72,104.72,1
20141201|2014-03-05 08:00,5,104.59,104.59,104.59,104.59,1
20141201|2014-03-05 08:30,5,104.68,104.68,104.37,104.4,14
20141201|2014-03-05 09:00,5,104.69,104.69,104.69,104.69,2
20141201|2014-03-05 09:30,5,104.52,104.53,104.43,104.53,3
20141201|2014-03-05 10:30,5,104.42,104.42,104.37,104.37,18
20141201|2014-03-05 11:00,5,104.37,104.37,104.25,104.25,6
20141201|2014-03-05 12:30,5,104.21,104.21,104.21,104.21,2
20141201|2014-03-05 13:00,5,104.17,104.26,104.04,104.14,20
20141201|2014-03-05 13:30,5,104.08,104.1,104,104,6
20141201|2014-03-05 14:00,5,103.93,103.93,103.85,103.9,8
20141201|2014-03-05 14:30,5,104.1,104.1,104.1,104.1,1
20141201|2014-03-06 02:30,6,104.05,104.05,104.05,104.05,1
20141201|2014-03-06 05:30,6,103.97,103.97,103.97,103.97,20
20141201|2014-03-06 06:00,6,103.88,103.88,103.88,103.88,2
20141201|2014-03-06 06:30,6,103.81,103.81,103.76,103.76,10
20141201|2014-03-06 07:00,6,103.8,103.8,103.69,103.8,11
20141201|2014-03-06 07:30,6,103.81,103.91,103.75,103.91,8
20141201|2014-03-06 08:00,6,103.91,104.1,103.91,104.1,10
20141201|2014-03-06 08:30,6,104.1,104.14,104.1,104.14,2
20141201|2014-03-06 09:00,6,104.05,104.12,104.05,104.12,3
20141201|2014-03-06 09:30,6,104.14,104.17,104.02,104.03,22
20141201|2014-03-06 10:00,6,104.07,104.07,103.83,103.9,18
20141201|2014-03-06 10:30,6,103.92,104.14,103.92,104.14,12
20141201|2014-03-06 11:00,6,104.2,104.2,104.2,104.2,48
20141201|2014-03-06 11:30,6,104.14,104.17,103.89,104,11
20141201|2014-03-06 12:30,6,104.03,104.03,104.03,104.03,1
20141201|2014-03-06 13:00,6,104.21,104.21,104.21,104.21,1
20141201|2014-03-07 06:30,7,104.63,104.63,104.63,104.63,1
20141201|2014-03-07 07:30,7,104.66,104.67,104.66,104.67,3
20141201|2014-03-07 08:00,7,104.56,104.63,104.37,104.63,7
20141201|2014-03-07 08:30,7,104.77,104.77,104.77,104.77,1
20141201|2014-03-07 09:00,7,104.74,104.77,104.74,104.77,2
20141201|2014-03-07 09:30,7,104.89,104.97,104.89,104.97,7
20141201|2014-03-07 11:00,7,104.92,104.92,104.92,104.92,1
20141201|2014-03-07 11:30,7,104.89,104.95,104.89,104.95,5
20141201|2014-03-07 12:00,7,105,105.04,105,105.04,6
20141201|2014-03-07 13:00,7,104.84,104.95,104.84,104.95,5
20141201|2014-03-07 14:30,7,104.96,104.96,104.96,104.96,3
20141201|2014-03-10 08:00,10,104.25,104.26,104.2,104.2,3
20141201|2014-03-10 08:30,10,104.15,104.25,104.15,104.25,3
20141201|2014-03-10 09:30,10,104.36,104.36,104.28,104.3,17
20141201|2014-03-10 10:00,10,104.22,104.22,104.22,104.22,1
20141201|2014-03-10 10:30,10,104.24,104.34,104.24,104.3,60
20141201|2014-03-10 11:00,10,104.28,104.38,104.28,104.38,2
20141201|2014-03-10 11:30,10,104.32,104.32,104.24,104.25,19
20141201|2014-03-10 12:30,10,104.28,104.39,104.28,104.39,6
20141201|2014-03-10 13:00,10,104.37,104.39,104.37,104.38,5
20141201|2014-03-11 07:30,11,104.57,104.57,104.5,104.5,2
20141201|2014-03-11 08:00,11,104.55,104.55,104.39,104.39,3
20141201|2014-03-11 08:30,11,104.42,104.42,104.38,104.38,2
20141201|2014-03-11 09:30,11,104.46,104.58,104.46,104.58,20
20141201|2014-03-11 10:30,11,104.54,104.54,104.43,104.43,4
20141201|2014-03-11 11:30,11,104.39,104.39,104.33,104.36,7
20141201|2014-03-11 12:00,11,104.32,104.47,104.32,104.47,6
20141201|2014-03-11 12:30,11,104.54,104.58,104.52,104.58,7
20141201|2014-03-11 13:00,11,104.62,104.76,104.57,104.76,7
20141201|2014-03-11 13:30,11,104.55,104.55,104.55,104.55,1
20141201|2014-03-12 03:00,12,104.08,104.08,104.08,104.08,1
20141201|2014-03-12 04:00,12,104,104,104,104,1
20141201|2014-03-12 04:30,12,104.08,104.08,104.08,104.08,1
20141201|2014-03-12 08:30,12,103.94,103.99,103.94,103.99,4
20141201|2014-03-12 09:00,12,104.08,104.19,103.95,104.01,12
20141201|2014-03-12 09:30,12,104.59,104.59,104.59,104.59,2
20141201|2014-03-12 10:00,12,104.61,104.64,104.38,104.38,4
20141201|2014-03-12 10:30,12,104.41,104.41,104.41,104.41,1
20141201|2014-03-12 11:30,12,103.96,103.96,103.96,103.96,1
20141201|2014-03-12 12:00,12,104.03,104.03,104.03,104.03,1
20141201|2014-03-12 12:30,12,104.06,104.06,104.06,104.06,2
20141201|2014-03-12 13:00,12,104.08,104.27,104.08,104.27,5
20141201|2014-03-12 13:30,12,104.29,104.29,104.28,104.28,2
20141201|2014-03-12 14:30,12,104.5,104.5,104.5,104.5,1
20141201|2014-03-13 04:30,13,103.84,103.84,103.84,103.84,1
20141201|2014-03-13 05:30,13,104.26,104.26,104.26,104.26,1
20141201|2014-03-13 07:00,13,104.3,104.3,104.23,104.23,24
20141201|2014-03-13 07:30,13,104.23,104.24,104.23,104.24,28
20141201|2014-03-13 08:00,13,104.07,104.22,104.07,104.22,12
20141201|2014-03-13 09:00,13,104.17,104.24,104.16,104.22,84
20141201|2014-03-13 09:30,13,104.15,104.16,104.14,104.16,226
20141201|2014-03-13 10:00,13,104.15,104.16,104.15,104.16,2
20141201|2014-03-13 10:30,13,104.18,104.2,104.18,104.18,39
20141201|2014-03-13 11:00,13,104.19,104.2,103.97,103.97,8
20141201|2014-03-13 11:30,13,103.94,103.94,103.7,103.71,8
20141201|2014-03-13 12:00,13,103.73,103.84,103.73,103.81,9
20141201|2014-03-13 12:30,13,103.86,103.9,103.86,103.9,4
20141201|2014-03-13 13:00,13,103.83,104.15,103.82,104.15,17
20141201|2014-03-13 13:30,13,104.16,104.16,104.16,104.16,1
20141201|2014-03-13 14:00,13,104.17,104.17,104.17,104.17,1
20141201|2014-03-14 03:30,14,104.12,104.12,104.12,104.12,1
20141201|2014-03-14 07:30,14,104.29,104.42,104.29,104.3,4
20141201|2014-03-14 08:00,14,104.32,104.35,104.32,104.35,3
20141201|2014-03-14 09:00,14,104.44,104.97,104.44,104.86,13
20141201|2014-03-14 09:30,14,104.92,104.92,104.82,104.82,2
20141201|2014-03-14 10:00,14,104.94,105.1,104.94,104.97,8
20141201|2014-03-14 10:30,14,104.76,104.82,104.76,104.82,4
20141201|2014-03-14 11:00,14,104.93,105.04,104.93,105.04,9
20141201|2014-03-14 11:30,14,105.06,105.1,105.06,105.09,10
20141201|2014-03-14 12:00,14,105,105,105,105,2
20141201|2014-03-14 12:30,14,105.08,105.19,105.07,105.17,8
20141201|2014-03-14 13:00,14,105.12,105.15,105.04,105.04,7
20141201|2014-03-17 08:00,17,104.18,104.18,104.18,104.18,1
20141201|2014-03-17 08:30,17,104.44,104.44,104.4,104.4,2
20141201|2014-03-17 09:00,17,104.29,104.34,104.29,104.34,7
20141201|2014-03-17 09:30,17,104.06,104.1,103.96,103.96,11
20141201|2014-03-17 10:00,17,103.95,103.95,103.51,103.51,23
20141201|2014-03-17 10:30,17,103.51,103.64,103.51,103.64,7
20141201|2014-03-17 11:00,17,103.69,103.7,103.63,103.63,3
20141201|2014-03-17 11:30,17,103.82,103.82,103.82,103.82,1
20141201|2014-03-17 12:00,17,103.79,103.79,103.79,103.79,1
20141201|2014-03-17 12:30,17,103.72,103.79,103.66,103.77,23
20141201|2014-03-17 13:00,17,103.64,103.65,103.43,103.43,5
20141201|2014-03-17 13:30,17,103.52,103.52,103.52,103.52,1
20141201|2014-03-17 14:30,17,103.51,103.51,103.51,103.51,2
20141201|2014-03-17 15:30,17,103.54,103.54,103.54,103.54,2
20141201|2014-03-18 03:30,18,103.62,103.67,103.62,103.63,52
20141201|2014-03-18 06:00,18,103.56,103.56,103.56,103.56,1
20141201|2014-03-18 08:00,18,103.41,103.41,103.23,103.3,9
20141201|2014-03-18 08:30,18,103.35,103.38,103.32,103.32,5
20141201|2014-03-18 09:00,18,103.46,103.46,103.29,103.35,12
20141201|2014-03-18 09:30,18,103.5,103.55,103.5,103.54,10
20141201|2014-03-18 10:00,18,103.55,103.76,103.55,103.76,11
20141201|2014-03-18 11:00,18,103.72,103.73,103.72,103.73,3
20141201|2014-03-18 11:30,18,103.7,103.78,103.7,103.78,2
20141201|2014-03-18 13:00,18,103.64,103.86,103.64,103.86,13
20141201|2014-03-18 14:00,18,103.71,103.71,103.71,103.71,1
20141201|2014-03-18 19:00,19,103.57,103.57,103.57,103.57,2
20141201|2014-03-19 07:00,19,103.26,103.38,103.26,103.38,2
20141201|2014-03-19 09:00,19,103.1,103.18,103.1,103.14,7
20141201|2014-03-19 09:30,19,103.2,103.5,103.2,103.49,8
20141201|2014-03-19 10:00,19,103.25,103.25,103.1,103.1,7
20141201|2014-03-19 10:30,19,103.02,103.29,102.99,103.29,32
20141201|2014-03-19 11:00,19,103.12,103.15,103.11,103.15,3
20141201|2014-03-19 11:30,19,103.16,103.21,103.16,103.21,2
20141201|2014-03-19 13:00,19,103.1,103.1,103.1,103.1,6
20141201|2014-03-20 03:30,20,102.94,102.94,102.94,102.94,1
20141201|2014-03-20 04:00,20,102.98,103,102.98,103,8
20141201|2014-03-20 04:30,20,102.92,102.92,102.92,102.92,23
20141201|2014-03-20 08:30,20,103.05,103.19,103.05,103.06,5
20141201|2014-03-20 09:00,20,103.13,103.38,103.13,103.32,4
20141201|2014-03-20 09:30,20,103.21,103.26,103.21,103.26,6
20141201|2014-03-20 10:30,20,102.87,102.99,102.86,102.95,7
20141201|2014-03-20 11:30,20,103.15,103.16,103.15,103.16,2
20141201|2014-03-21 06:30,21,103.81,103.81,103.81,103.81,5
20141201|2014-03-21 07:30,21,103.88,103.99,103.88,103.99,4
20141201|2014-03-21 08:00,21,103.96,104.05,103.96,104,6
20141201|2014-03-21 08:30,21,104,104.19,104,104.19,6
20141201|2014-03-21 09:00,21,104.23,104.23,104.23,104.23,3
20141201|2014-03-21 10:00,21,104.42,104.42,104.41,104.41,2
20141201|2014-03-21 10:30,21,104.25,104.25,104.25,104.25,1
20141201|2014-03-21 11:00,21,104.21,104.21,104.21,104.21,8
20141201|2014-03-21 11:30,21,104.29,104.29,104.29,104.29,4
20141201|2014-03-21 12:30,21,104.14,104.14,104.14,104.14,2
20141201|2014-03-21 13:00,21,103.71,103.71,103.71,103.71,1
20141201|2014-03-24 01:30,24,103.51,103.51,103.51,103.51,4
20141201|2014-03-24 04:00,24,103.55,103.55,103.55,103.55,1
20141201|2014-03-24 05:30,24,103.8,103.8,103.8,103.8,2
20141201|2014-03-24 06:30,24,104.03,104.03,104.03,104.03,1
20141201|2014-03-24 08:00,24,104.26,104.29,104.26,104.29,5
20141201|2014-03-24 08:30,24,104.3,104.3,104.3,104.3,1
20141201|2014-03-24 09:30,24,104.14,104.14,103.81,103.81,2
20141201|2014-03-24 10:00,24,103.77,103.77,103.73,103.73,4
20141201|2014-03-24 10:30,24,103.86,104.21,103.86,104.21,11
20141201|2014-03-24 11:00,24,104.05,104.05,104.05,104.05,1
20141201|2014-03-24 11:30,24,103.82,103.9,103.82,103.9,3
20141201|2014-03-24 12:00,24,103.89,103.96,103.89,103.96,3
20141201|2014-03-24 12:30,24,103.97,103.98,103.97,103.98,3
20141201|2014-03-24 13:00,24,104.07,104.07,103.64,103.77,10
20141201|2014-03-24 13:30,24,103.86,103.86,103.86,103.86,1
20141201|2014-03-24 14:00,24,103.7,103.7,103.58,103.59,3
20141201|2014-03-24 14:30,24,103.57,103.57,103.57,103.57,2
20141201|2014-03-25 03:30,25,103.94,103.94,103.94,103.94,1
20141201|2014-03-25 04:30,25,104.06,104.06,104.06,104.06,8
20141201|2014-03-25 07:30,25,104.19,104.24,104.19,104.24,2
20141201|2014-03-25 08:00,25,104.18,104.23,104.18,104.2,5
20141201|2014-03-25 08:30,25,104.07,104.07,104.01,104.03,4
20141201|2014-03-25 09:00,25,104.03,104.04,104.03,104.04,4
20141201|2014-03-25 09:30,25,103.87,103.87,103.75,103.75,3
20141201|2014-03-25 10:00,25,104.02,104.32,104.02,104.32,13
20141201|2014-03-25 10:30,25,104.26,104.26,104.21,104.22,6
20141201|2014-03-25 11:00,25,104.23,104.33,104.23,104.33,20
20141201|2014-03-25 11:30,25,104.25,104.25,104.25,104.25,1
20141201|2014-03-25 12:00,25,104.11,104.17,104.06,104.07,20
20141201|2014-03-25 12:30,25,104.06,104.06,104.06,104.06,1
20141201|2014-03-25 13:00,25,103.98,103.98,103.95,103.95,2
20141201|2014-03-25 13:30,25,104.02,104.02,104.02,104.02,1
20141201|2014-03-25 14:00,25,103.96,103.96,103.92,103.92,2
20141201|2014-03-25 15:00,25,103.93,103.93,103.91,103.91,9
20141201|2014-03-26 05:00,26,104.23,104.23,104.23,104.23,1
20141201|2014-03-26 07:00,26,104.34,104.34,104.34,104.34,1
20141201|2014-03-26 09:00,26,104.34,104.34,104.28,104.28,5
20141201|2014-03-26 09:30,26,104.08,104.23,104.08,104.23,2
20141201|2014-03-26 10:00,26,104.18,104.18,103.96,103.96,3
20141201|2014-03-26 10:30,26,103.83,103.83,103.83,103.83,2
20141201|2014-03-26 11:00,26,103.91,103.94,103.87,103.87,3
20141201|2014-03-26 11:30,26,103.96,103.96,103.96,103.96,1
20141201|2014-03-26 12:00,26,103.89,103.89,103.89,103.89,1
20141201|2014-03-26 13:00,26,103.94,104.33,103.87,104.31,15
20141201|2014-03-26 13:30,26,104.22,104.27,104.21,104.25,7
20141201|2014-03-26 14:00,26,104.15,104.15,104.15,104.15,1
20141201|2014-03-26 14:30,26,104.15,104.15,104.15,104.15,1
20141201|2014-03-26 15:00,26,104.15,104.15,104.15,104.15,1
20141201|2014-03-27 04:30,27,104.2,104.2,104.2,104.2,50
20141201|2014-03-27 05:00,27,104.28,104.33,104.28,104.33,2
20141201|2014-03-27 06:00,27,104.54,104.54,104.54,104.54,1
20141201|2014-03-27 07:30,27,104.71,104.71,104.71,104.71,1
20141201|2014-03-27 08:00,27,104.79,104.87,104.79,104.87,4
20141201|2014-03-27 08:30,27,104.73,104.73,104.73,104.73,2
20141201|2014-03-27 09:00,27,104.82,104.86,104.76,104.76,5
20141201|2014-03-27 09:30,27,104.8,104.8,104.8,104.8,2
20141201|2014-03-27 10:00,27,104.75,104.8,104.75,104.78,13
20141201|2014-03-27 10:30,27,104.82,104.82,104.73,104.73,8
20141201|2014-03-27 11:00,27,104.74,104.76,104.72,104.76,9
20141201|2014-03-27 11:30,27,104.71,104.84,104.71,104.81,6
20141201|2014-03-27 13:00,27,104.86,105,104.81,105,19
20141201|2014-03-27 13:30,27,104.92,104.92,104.87,104.87,15
20141201|2014-03-27 14:00,27,104.86,104.86,104.86,104.86,2
20141201|2014-03-27 14:30,27,104.77,104.77,104.77,104.77,1
20141201|2014-03-28 05:00,28,104.96,104.96,104.96,104.96,1
20141201|2014-03-28 06:30,28,104.92,104.92,104.92,104.92,1
20141201|2014-03-28 08:00,28,105.18,105.23,105.18,105.23,4
20141201|2014-03-28 08:30,28,105.26,105.26,105.25,105.25,3
20141201|2014-03-28 09:00,28,105.19,105.33,105.15,105.33,7
20141201|2014-03-28 09:30,28,105.2,105.25,105.2,105.25,4
20141201|2014-03-28 10:00,28,105.09,105.09,104.97,104.97,10
20141201|2014-03-28 10:30,28,105.12,105.12,105.12,105.12,1
20141201|2014-03-28 11:00,28,105.02,105.02,104.86,104.91,14
20141201|2014-03-28 11:30,28,104.83,105.01,104.83,105.01,4
20141201|2014-03-28 12:00,28,104.94,104.94,104.9,104.9,5
20141201|2014-03-28 12:30,28,104.97,105.08,104.97,105.08,10
20141201|2014-03-28 13:00,28,105,105.06,105,105.06,4
20141201|2014-03-28 13:30,28,105.07,105.08,105.07,105.08,5
20141201|2014-03-28 14:00,28,105.05,105.05,105.05,105.05,1
20141201|2014-03-31 02:30,31,104.92,104.92,104.92,104.92,1
20141201|2014-03-31 03:00,31,104.9,104.9,104.69,104.7,8
20141201|2014-03-31 03:30,31,104.7,104.85,104.7,104.84,8
20141201|2014-03-31 04:00,31,104.86,105,104.86,105,5
20141201|2014-03-31 04:30,31,104.92,104.98,104.92,104.95,4
20141201|2014-03-31 05:00,31,104.94,104.94,104.85,104.85,5
20141201|2014-03-31 05:30,31,104.88,104.88,104.88,104.88,1
20141201|2014-03-31 06:00,31,104.83,104.83,104.83,104.83,1
20141201|2014-03-31 07:00,31,104.92,104.93,104.92,104.93,4
20141201|2014-03-31 07:30,31,105,105,104.97,105,6
20141201|2014-03-31 08:00,31,105.04,105.18,105.03,105.12,33
20141201|2014-03-31 08:30,31,105.13,105.27,105.13,105.27,10
20141201|2014-03-31 09:00,31,105.3,105.3,104.99,104.99,11
20141201|2014-03-31 09:30,31,104.84,104.92,104.84,104.92,4
20141201|2014-03-31 10:00,31,104.72,104.72,104.34,104.34,11
20141201|2014-03-31 10:30,31,104.32,104.67,104.32,104.67,10
20141201|2014-03-31 11:00,31,105,105.08,105,105.07,4
20141201|2014-03-31 11:30,31,105.07,105.07,105.07,105.07,1
20141201|2014-03-31 12:00,31,104.86,104.95,104.79,104.95,5
20141201|2014-03-31 12:30,31,104.85,104.98,104.83,104.98,12
20141201|2014-03-31 13:00,31,104.93,104.93,104.74,104.88,7
20141201|2014-04-01 01:00,1,104.58,104.58,104.58,104.58,3
20141201|2014-04-01 03:00,1,104.71,104.79,104.69,104.69,6
20141201|2014-04-01 03:30,1,104.79,104.79,104.79,104.79,2
20141201|2014-04-01 04:00,1,104.7,104.7,104.69,104.69,3
20141201|2014-04-01 04:30,1,104.68,104.74,104.68,104.74,3
20141201|2014-04-01 05:30,1,104.69,104.69,104.69,104.69,1
20141201|2014-04-01 06:30,1,104.78,104.78,104.78,104.78,1
20141201|2014-04-01 07:00,1,104.75,104.75,104.7,104.71,7
20141201|2014-04-01 07:30,1,104.73,104.79,104.73,104.73,3
20141201|2014-04-01 08:00,1,104.71,104.88,104.71,104.76,21
20141201|2014-04-01 09:00,1,104.32,104.32,104.32,104.32,1
20141201|2014-04-01 09:30,1,104.27,104.37,104.26,104.37,4
20141201|2014-04-01 10:00,1,104.27,104.27,104.04,104.04,8
20141201|2014-04-01 10:30,1,104.1,104.15,103.47,103.62,33
20141201|2014-04-01 11:00,1,103.56,103.61,103.52,103.52,14
20141201|2014-04-01 11:30,1,103.57,103.61,103.49,103.49,5
20141201|2014-04-01 12:00,1,103.42,103.42,103.35,103.39,3
20141201|2014-04-01 12:30,1,103.26,103.26,103.16,103.23,3
20141201|2014-04-01 13:00,1,103.22,103.31,103.07,103.17,31
20141201|2014-04-01 13:30,1,103.02,103.02,102.95,102.95,2
20141201|2014-04-02 05:00,2,102.8,102.8,102.62,102.75,11
20141201|2014-04-02 05:30,2,102.57,102.57,102.29,102.29,4
20141201|2014-04-02 06:00,2,102.15,102.15,102.15,102.15,1
20141201|2014-04-02 07:30,2,102.1,102.1,102.1,102.1,1
20141201|2014-04-02 08:00,2,102.46,102.61,102.46,102.5,12
20141201|2014-04-02 08:30,2,102.5,102.5,102.36,102.36,24
20141201|2014-04-02 09:00,2,102.47,102.47,102.31,102.32,6
20141201|2014-04-02 09:30,2,102.44,102.45,102.37,102.45,6
20141201|2014-04-02 10:00,2,102.05,102.05,102.05,102.05,13
20141201|2014-04-02 10:30,2,102.09,102.34,102.09,102.34,20
20141201|2014-04-02 11:00,2,102.47,102.54,102.47,102.48,3
20141201|2014-04-02 11:30,2,102.41,102.41,102.32,102.32,2
20141201|2014-04-02 12:30,2,102.37,102.37,102.37,102.37,1
20141201|2014-04-02 13:00,2,102.41,102.68,102.41,102.65,14
20141201|2014-04-03 07:00,3,102.87,102.87,102.69,102.7,7
20141201|2014-04-03 07:30,3,102.74,102.74,102.46,102.49,15
20141201|2014-04-03 08:00,3,102.57,102.67,102.51,102.67,35
20141201|2014-04-03 08:30,3,102.6,102.71,102.58,102.7,19
20141201|2014-04-03 09:00,3,102.71,102.71,102.58,102.61,19
20141201|2014-04-03 09:30,3,102.57,102.69,102.56,102.69,7
20141201|2014-04-03 10:00,3,102.71,102.8,102.71,102.78,16
20141201|2014-04-03 10:30,3,102.8,103.18,102.74,103.16,41
20141201|2014-04-03 11:00,3,103.17,103.17,103.17,103.17,2
20141201|2014-04-03 11:30,3,103.21,103.28,103.21,103.28,5
20141201|2014-04-03 12:00,3,103.23,103.23,103.23,103.23,1
20141201|2014-04-03 12:30,3,103.21,103.22,103.21,103.21,4
20141201|2014-04-03 13:00,3,103.17,103.61,103.17,103.61,12
20141201|2014-04-03 13:30,3,103.7,103.76,103.7,103.76,4
20141201|2014-04-03 14:00,3,103.67,103.67,103.67,103.67,1
20141201|2014-04-03 14:30,3,103.73,103.73,103.66,103.66,2
20141201|2014-04-03 15:00,3,103.7,103.7,103.7,103.7,2
20141201|2014-04-04 03:00,4,103.85,103.85,103.85,103.85,1
20141201|2014-04-04 04:30,4,104.05,104.08,104.05,104.08,4
20141201|2014-04-04 06:00,4,104.05,104.05,104.05,104.05,1
20141201|2014-04-04 07:30,4,103.91,104.03,103.91,104.03,3
20141201|2014-04-04 08:00,4,104.05,104.14,104.05,104.14,8
20141201|2014-04-04 08:30,4,104.06,104.15,104.06,104.15,22
20141201|2014-04-04 09:00,4,104.23,104.23,104.11,104.11,4
20141201|2014-04-04 09:30,4,104.13,104.16,104.09,104.16,17
20141201|2014-04-04 10:00,4,104.11,104.18,104.01,104.01,4
20141201|2014-04-04 10:30,4,104.05,104.11,104.03,104.11,6
20141201|2014-04-04 11:00,4,103.92,103.96,103.92,103.96,4
20141201|2014-04-04 11:30,4,104.13,104.16,104.13,104.14,3
20141201|2014-04-04 12:30,4,104.05,104.05,104.01,104.01,2
20141201|2014-04-04 13:00,4,103.98,104.09,103.8,103.9,5
20141201|2014-04-04 13:30,4,104.02,104.02,104.02,104.02,1
20141201|2014-04-06 20:00,7,103.53,103.53,103.53,103.53,1
20141201|2014-04-07 02:30,7,103.27,103.27,103.27,103.27,5
20141201|2014-04-07 03:30,7,103.15,103.15,103.15,103.15,1
20141201|2014-04-07 04:00,7,103.4,103.4,103.4,103.4,8
20141201|2014-04-07 04:30,7,103.42,103.42,103.42,103.42,1
20141201|2014-04-07 07:30,7,103.43,103.43,103.43,103.43,1
20141201|2014-04-07 08:30,7,103.44,103.79,103.44,103.79,6
20141201|2014-04-07 09:00,7,103.98,103.98,103.81,103.81,2
20141201|2014-04-07 09:30,7,103.8,103.8,103.63,103.63,3
20141201|2014-04-07 10:00,7,103.38,103.38,103.38,103.38,1
20141201|2014-04-07 10:30,7,103.34,103.46,103.34,103.35,24
20141201|2014-04-07 11:00,7,103.38,103.38,103.32,103.33,4
20141201|2014-04-07 11:30,7,103.2,103.2,102.94,102.94,5
20141201|2014-04-07 12:00,7,103.02,103.08,103.02,103.08,5
20141201|2014-04-07 12:30,7,102.92,102.96,102.91,102.96,6
20141201|2014-04-07 13:00,7,102.97,103.25,102.97,103.25,3
20141201|2014-04-08 02:30,8,103.9,103.9,103.9,103.9,1
20141201|2014-04-08 03:30,8,103.95,103.95,103.95,103.95,2
20141201|2014-04-08 07:30,8,103.96,103.96,103.91,103.93,3
20141201|2014-04-08 08:00,8,104.03,104.07,104.03,104.06,3
20141201|2014-04-08 08:30,8,103.67,103.8,103.67,103.76,3
20141201|2014-04-08 09:00,8,103.82,103.82,103.73,103.73,3
20141201|2014-04-08 09:30,8,103.7,103.7,103.7,103.7,1
20141201|2014-04-08 10:00,8,103.7,103.95,103.7,103.95,3
20141201|2014-04-08 10:30,8,103.97,103.97,103.97,103.97,1
20141201|2014-04-08 11:00,8,104.05,104.2,104.05,104.2,5
20141201|2014-04-08 11:30,8,104.32,104.61,104.32,104.61,6
20141201|2014-04-08 12:00,8,104.4,104.62,104.4,104.62,4
20141201|2014-04-08 12:30,8,104.66,104.81,104.63,104.81,9
20141201|2014-04-08 13:00,8,104.87,104.87,104.79,104.83,4
20141201|2014-04-08 14:00,8,104.94,104.94,104.94,104.94,3
20141201|2014-04-08 14:30,8,104.8,104.8,104.8,104.8,6
20141201|2014-04-09 00:30,9,104.76,104.76,104.76,104.76,2
20141201|2014-04-09 02:00,9,104.71,104.71,104.71,104.71,2
20141201|2014-04-09 02:30,9,104.71,104.74,104.71,104.74,4
20141201|2014-04-09 05:00,9,105.03,105.03,105.03,105.03,1
20141201|2014-04-09 08:00,9,105.08,105.12,105.08,105.12,2
20141201|2014-04-09 08:30,9,105.01,105.11,104.97,105.08,11
20141201|2014-04-09 09:00,9,105.09,105.09,105.09,105.09,1
20141201|2014-04-09 10:00,9,105.09,105.09,105.09,105.09,1
20141201|2014-04-09 10:30,9,105.04,105.19,105.04,105.19,5
20141201|2014-04-09 11:00,9,105.18,105.21,105.11,105.18,11
20141201|2014-04-09 12:00,9,105.11,105.18,105.11,105.16,5
20141201|2014-04-09 12:30,9,105.11,105.18,105.11,105.13,29
20141201|2014-04-09 13:00,9,105.18,105.44,105.18,105.44,14
20141201|2014-04-10 02:30,10,105.07,105.07,105.07,105.07,7
20141201|2014-04-10 08:30,10,105.23,105.25,105.23,105.25,3
20141201|2014-04-10 09:00,10,105.27,105.27,105.27,105.27,1
20141201|2014-04-10 09:30,10,105.32,105.32,105.32,105.32,2
20141201|2014-04-10 10:00,10,104.81,104.81,104.81,104.81,1
20141201|2014-04-10 10:30,10,104.92,104.92,104.92,104.92,2
20141201|2014-04-10 11:00,10,104.94,105,104.89,105,11
20141201|2014-04-10 11:30,10,105.1,105.1,105.1,105.1,1
20141201|2014-04-10 12:30,10,105.03,105.03,105,105,2
20141201|2014-04-10 13:00,10,105.13,105.13,105.02,105.02,2
20141201|2014-04-10 15:00,10,104.94,104.94,104.94,104.94,1
20141201|2014-04-11 02:00,11,104.98,104.98,104.98,104.98,1
20141201|2014-04-11 08:30,11,104.78,104.98,104.77,104.98,10
20141201|2014-04-11 09:00,11,104.97,105.24,104.97,105.13,12
20141201|2014-04-11 09:30,11,105.18,105.2,105.16,105.18,7
20141201|2014-04-11 10:00,11,105.2,105.2,105.08,105.16,29
20141201|2014-04-11 10:30,11,105.14,105.19,105.12,105.14,9
20141201|2014-04-13 20:30,14,105.35,105.35,105.35,105.35,1
20141201|2014-04-14 04:30,14,105.01,105.01,105.01,105.01,1
20141201|2014-04-14 07:00,14,105.14,105.17,105.14,105.17,2
20141201|2014-04-14 07:30,14,105.2,105.48,105.2,105.43,23
20141201|2014-04-14 08:00,14,105.45,105.45,105.31,105.37,17
20141201|2014-04-14 08:30,14,105.45,105.45,105.32,105.32,19
20141201|2014-04-14 09:00,14,105.45,105.45,105.33,105.35,14
20141201|2014-04-14 09:30,14,105.43,105.47,105.37,105.37,3
20141201|2014-04-14 10:00,14,105.31,105.31,105.31,105.31,1
20141201|2014-04-14 10:30,14,105.44,105.49,105.44,105.49,2
20141201|2014-04-14 11:00,14,105.58,106.01,105.58,106.01,12
20141201|2014-04-14 11:30,14,105.89,105.92,105.88,105.92,12
20141201|2014-04-14 12:30,14,106.03,106.11,106.03,106.11,4
20141201|2014-04-14 13:30,14,105.96,105.96,105.96,105.96,1
20141201|2014-04-15 02:30,15,105.84,105.85,105.84,105.85,2
20141201|2014-04-15 03:00,15,105.8,105.8,105.8,105.8,2
20141201|2014-04-15 03:30,15,105.8,105.8,105.8,105.8,1
20141201|2014-04-15 05:00,15,105.9,105.9,105.8,105.8,3
20141201|2014-04-15 05:30,15,105.74,105.74,105.73,105.73,2
20141201|2014-04-15 06:00,15,105.73,105.73,105.65,105.66,4
20141201|2014-04-15 06:30,15,105.64,105.65,105.64,105.65,3
20141201|2014-04-15 07:00,15,105.64,105.64,105.64,105.64,1
20141201|2014-04-15 07:30,15,105.63,105.73,105.63,105.73,7
20141201|2014-04-15 08:00,15,105.82,105.96,105.79,105.93,17
20141201|2014-04-15 08:30,15,105.81,105.84,105.8,105.84,7
20141201|2014-04-15 09:00,15,105.9,105.92,105.9,105.92,3
20141201|2014-04-15 09:30,15,105.99,106.1,105.97,106.02,9
20141201|2014-04-15 10:00,15,106.03,106.25,105.99,106.19,20
20141201|2014-04-15 10:30,15,106.16,106.19,106.07,106.07,7
20141201|2014-04-15 11:00,15,106.15,106.19,106.15,106.15,3
20141201|2014-04-15 11:30,15,106.3,106.31,106.26,106.28,6
20141201|2014-04-15 12:00,15,106.33,106.46,106.33,106.46,10
20141201|2014-04-15 12:30,15,106.45,106.45,106.37,106.37,2
20141201|2014-04-15 13:00,15,106.38,106.38,106.28,106.28,2
20141201|2014-04-15 13:30,15,106.21,106.21,106.21,106.21,1
20141201|2014-04-15 14:00,15,106.24,106.24,106.24,106.24,1
20141201|2014-04-15 15:30,15,106.4,106.4,106.4,106.4,1
20141201|2014-04-16 02:00,16,106.26,106.31,106.26,106.31,2
20141201|2014-04-16 02:30,16,106.49,106.49,106.47,106.48,3
20141201|2014-04-16 03:00,16,106.49,106.7,106.49,106.7,4
20141201|2014-04-16 03:30,16,106.79,106.79,106.79,106.79,3
20141201|2014-04-16 05:00,16,106.82,106.86,106.82,106.86,2
20141201|2014-04-16 07:30,16,106.72,106.74,106.66,106.71,11
20141201|2014-04-16 08:00,16,106.75,106.96,106.74,106.96,6
20141201|2014-04-16 08:30,16,106.92,106.92,106.7,106.7,13
20141201|2014-04-16 09:00,16,106.81,106.81,106.73,106.76,10
20141201|2014-04-16 09:30,16,106.71,106.73,106.58,106.62,32
20141201|2014-04-16 10:00,16,106.69,106.73,106.52,106.56,14
20141201|2014-04-16 10:30,16,106.58,106.62,106.44,106.6,23
20141201|2014-04-16 11:00,16,106.58,106.58,106.55,106.58,3
20141201|2014-04-16 11:30,16,106.52,106.64,106.52,106.64,2
20141201|2014-04-16 12:00,16,106.63,106.68,106.48,106.49,7
20141201|2014-04-16 12:30,16,106.46,106.46,106.41,106.41,2
20141201|2014-04-16 13:00,16,106.61,106.61,106.48,106.49,17
20141201|2014-04-16 13:30,16,106.49,106.52,106.41,106.46,14
20141201|2014-04-16 14:00,16,106.48,106.48,106.48,106.48,1
20141201|2014-04-16 21:30,17,106.2,106.2,106.2,106.2,2
20141201|2014-04-16 22:30,17,106.17,106.17,106.17,106.17,1
20141201|2014-04-17 07:00,17,106.38,106.38,106.38,106.38,1
20141201|2014-04-17 08:00,17,106.42,106.5,106.42,106.5,3
20141201|2014-04-17 08:30,17,106.38,106.38,106.38,106.38,1
20141201|2014-04-17 09:00,17,106.52,106.61,106.49,106.51,7
20141201|2014-04-17 09:30,17,106.53,106.59,106.52,106.57,9
20141201|2014-04-17 10:00,17,106.62,106.75,106.62,106.7,8
20141201|2014-04-17 10:30,17,106.74,106.74,106.67,106.67,5
20141201|2014-04-17 11:00,17,106.63,106.63,106.39,106.39,2
20141201|2014-04-17 11:30,17,106.44,106.44,106.11,106.11,9
20141201|2014-04-17 12:00,17,106.23,106.3,106.23,106.3,3
20141201|2014-04-17 12:30,17,106.24,106.29,106.24,106.29,4
20141201|2014-04-17 13:00,17,106.43,106.43,106.26,106.33,6
20141201|2014-04-17 13:30,17,106.31,106.4,106.31,106.4,19
20141201|2014-04-21 03:30,21,106.06,106.06,106.06,106.06,3
20141201|2014-04-21 08:00,21,106.3,106.33,106.3,106.33,6
20141201|2014-04-21 08:30,21,106.38,106.63,106.38,106.63,9
20141201|2014-04-21 09:00,21,106.61,106.63,106.52,106.61,4
20141201|2014-04-21 09:30,21,106.56,106.56,106.56,106.56,1
20141201|2014-04-21 10:00,21,106.7,106.7,106.7,106.7,1
20141201|2014-04-21 10:30,21,106.65,106.65,106.65,106.65,1
20141201|2014-04-21 11:00,21,106.48,106.49,106.38,106.38,4
20141201|2014-04-21 12:00,21,106.57,106.57,106.53,106.53,2
20141201|2014-04-21 12:30,21,106.58,106.58,106.58,106.58,1
20141201|2014-04-21 13:00,21,106.62,106.7,106.55,106.55,3
20141201|2014-04-22 02:00,22,106.64,106.64,106.64,106.64,1
20141201|2014-04-22 04:00,22,106.4,106.43,106.4,106.4,36
20141201|2014-04-22 07:00,22,106.22,106.24,106.22,106.24,3
20141201|2014-04-22 07:30,22,106.32,106.39,106.22,106.28,6
20141201|2014-04-22 08:00,22,106.31,106.31,106.09,106.21,12
20141201|2014-04-22 08:30,22,106.23,106.29,106.12,106.29,5
20141201|2014-04-22 09:00,22,106.35,106.4,106.34,106.4,6
20141201|2014-04-22 09:30,22,106.32,106.32,106,106.08,7
20141201|2014-04-22 10:00,22,106.09,106.09,105.98,105.98,2
20141201|2014-04-22 10:30,22,105.95,105.95,105.68,105.8,16
20141201|2014-04-22 11:00,22,105.85,105.85,105.78,105.78,3
20141201|2014-04-22 11:30,22,105.89,106.06,105.86,106.06,3
20141201|2014-04-22 12:00,22,106.08,106.08,106.04,106.04,2
20141201|2014-04-22 12:30,22,105.92,105.97,105.92,105.97,2
20141201|2014-04-22 13:00,22,106.18,106.32,106.18,106.25,10
20141201|2014-04-22 13:30,22,106.26,106.28,106.26,106.27,3
20141201|2014-04-22 15:00,22,106.33,106.33,106.31,106.31,2
20141201|2014-04-23 02:00,23,106.37,106.37,106.37,106.37,1
20141201|2014-04-23 05:30,23,106.37,106.37,106.37,106.37,1
20141201|2014-04-23 06:30,23,106.41,106.42,106.41,106.42,2
20141201|2014-04-23 08:00,23,106.4,106.44,106.38,106.43,4
20141201|2014-04-23 08:30,23,106.43,106.55,106.43,106.53,17
20141201|2014-04-23 09:00,23,106.36,106.41,106.26,106.4,17
20141201|2014-04-23 09:30,23,106.31,106.31,106.11,106.21,19
20141201|2014-04-23 10:00,23,106.3,106.3,106.01,106.01,10
20141201|2014-04-23 10:30,23,105.97,106.12,105.92,105.92,12
20141201|2014-04-23 11:00,23,105.85,106.05,105.85,106.05,6
20141201|2014-04-23 11:30,23,106.18,106.3,106.18,106.24,7
20141201|2014-04-23 12:00,23,106.26,106.26,106.2,106.23,9
20141201|2014-04-23 12:30,23,106.2,106.35,106.19,106.21,11
20141201|2014-04-23 13:00,23,106.16,106.34,106.16,106.27,47
20141201|2014-04-23 13:30,23,106.27,106.34,106.27,106.34,2
20141201|2014-04-23 14:00,23,106.3,106.3,106.3,106.3,2
20141201|2014-04-23 20:00,24,106.52,106.52,106.52,106.52,1
20141201|2014-04-24 07:00,24,106.39,106.42,106.39,106.4,6
20141201|2014-04-24 07:30,24,106.42,106.45,106.34,106.42,12
20141201|2014-04-24 08:00,24,106.46,106.91,106.46,106.79,37
20141201|2014-04-24 08:30,24,106.77,106.77,106.54,106.71,5
20141201|2014-04-24 09:00,24,106.73,106.75,106.65,106.7,11
20141201|2014-04-24 09:30,24,106.69,106.69,106.67,106.67,2
20141201|2014-04-24 10:00,24,106.77,106.92,106.77,106.85,29
20141201|2014-04-24 10:30,24,106.8,106.9,106.8,106.87,16
20141201|2014-04-24 11:00,24,106.9,106.9,106.87,106.87,3
20141201|2014-04-24 11:30,24,106.97,107.01,106.93,107.01,10
20141201|2014-04-24 12:00,24,107.11,107.3,107,107.17,15
20141201|2014-04-24 12:30,24,107.14,107.14,106.96,106.96,13
20141201|2014-04-24 13:00,24,106.96,107.04,106.93,107.04,21
20141201|2014-04-24 13:30,24,107.04,107.04,107.03,107.03,16
20141201|2014-04-24 14:00,24,107.11,107.12,107.11,107.12,58
20141201|2014-04-24 14:30,24,107.04,107.04,107.04,107.04,1
20141201|2014-04-24 15:00,24,107.01,107.01,106.98,106.98,4
20141201|2014-04-24 15:30,24,106.97,106.97,106.97,106.97,1
20141201|2014-04-25 03:00,25,106.66,106.66,106.66,106.66,1
20141201|2014-04-25 07:00,25,106.76,106.96,106.75,106.96,9
20141201|2014-04-25 07:30,25,107.09,107.13,106.77,106.83,7
20141201|2014-04-25 08:00,25,106.7,106.72,106.65,106.65,7
20141201|2014-04-25 08:30,25,106.52,106.55,106.52,106.54,4
20141201|2014-04-25 09:00,25,106.6,106.61,106.55,106.61,7
20141201|2014-04-25 09:30,25,106.54,106.54,106.05,106.25,18
20141201|2014-04-25 10:00,25,106.23,106.26,106.2,106.2,6
20141201|2014-04-25 10:30,25,106.13,106.34,106.13,106.32,8
20141201|2014-04-25 11:00,25,106.15,106.2,106.07,106.17,25
20141201|2014-04-25 11:30,25,106.18,106.35,106.18,106.3,63
20141201|2014-04-25 12:00,25,106.3,106.3,106.3,106.3,1
20141201|2014-04-25 12:30,25,106.27,106.36,106.21,106.36,3
20141201|2014-04-25 13:00,25,106.22,106.22,106.22,106.22,1
20141201|2014-04-25 15:00,25,106.19,106.19,106.19,106.19,1
20141201|2014-04-28 07:30,28,106.24,106.24,106.24,106.24,1
20141201|2014-04-28 08:00,28,106.2,106.2,105.85,105.88,16
20141201|2014-04-28 08:30,28,105.82,105.9,105.71,105.71,29
20141201|2014-04-28 09:00,28,105.64,105.66,105.45,105.45,8
20141201|2014-04-28 09:30,28,105.48,105.48,105.48,105.48,1
20141201|2014-04-28 10:00,28,105.37,105.37,105.28,105.29,3
20141201|2014-04-28 10:30,28,105.32,105.32,105.32,105.32,1
20141201|2014-04-28 11:00,28,105.31,105.31,105.31,105.31,1
20141201|2014-04-28 11:30,28,105.27,105.27,105.27,105.27,6
20141201|2014-04-28 12:00,28,105.2,105.2,104.91,104.91,22
20141201|2014-04-28 12:30,28,105.02,105.02,104.88,104.88,9
20141201|2014-04-28 13:00,28,104.83,104.97,104.73,104.97,11
20141201|2014-04-28 13:30,28,104.95,104.95,104.95,104.95,2
20141201|2014-04-29 01:30,29,105.25,105.25,105.25,105.25,3
20141201|2014-04-29 07:30,29,105.21,105.45,105.2,105.45,12
20141201|2014-04-29 08:00,29,105.45,105.61,105.45,105.56,8
20141201|2014-04-29 08:30,29,105.77,105.77,105.77,105.77,1
20141201|2014-04-29 09:00,29,105.69,105.7,105.69,105.7,3
20141201|2014-04-29 09:30,29,105.72,105.72,105.72,105.72,5
20141201|2014-04-29 10:00,29,105.81,105.82,105.74,105.77,11
20141201|2014-04-29 10:30,29,105.78,105.86,105.78,105.86,7
20141201|2014-04-29 11:00,29,105.61,105.68,105.61,105.68,3
20141201|2014-04-29 12:00,29,105.71,105.71,105.47,105.47,5
20141201|2014-04-29 12:30,29,105.49,105.49,105.49,105.49,2
20141201|2014-04-29 13:00,29,105.43,105.63,105.43,105.63,7
20141201|2014-04-29 13:30,29,105.57,105.57,105.52,105.52,2
20141201|2014-04-30 02:00,30,105.19,105.19,105.19,105.19,2
20141201|2014-04-30 07:00,30,104.9,104.9,104.9,104.9,1
20141201|2014-04-30 07:30,30,105.1,105.17,105.1,105.12,5
20141201|2014-04-30 08:00,30,104.84,104.88,104.8,104.8,53
20141201|2014-04-30 08:30,30,104.65,104.74,104.59,104.69,196
20141201|2014-04-30 09:00,30,104.61,104.61,104.52,104.53,65
20141201|2014-04-30 09:30,30,104.3,104.54,104.3,104.49,8
20141201|2014-04-30 10:00,30,104.57,104.57,104.32,104.4,38
20141201|2014-04-30 10:30,30,104.67,104.67,104.67,104.67,1
20141201|2014-04-30 11:00,30,104.62,104.62,104.62,104.62,1
20141201|2014-04-30 11:30,30,104.59,104.62,104.5,104.51,6
20141201|2014-04-30 12:30,30,104.42,104.54,104.37,104.54,3
20141201|2014-04-30 13:00,30,104.61,104.67,104.61,104.67,3
20141201|2014-04-30 13:30,30,104.69,104.69,104.69,104.69,1
20141201|2014-05-01 03:30,1,104.11,104.11,104.05,104.05,10
20141201|2014-05-01 05:30,1,104.05,104.05,104.05,104.05,4
20141201|2014-05-01 06:30,1,104,104,104,104,5
20141201|2014-05-01 07:30,1,103.82,103.84,103.81,103.84,16
20141201|2014-05-01 08:00,1,103.8,103.97,103.74,103.97,30
20141201|2014-05-01 08:30,1,103.94,103.94,103.93,103.93,2
20141201|2014-05-01 09:00,1,103.84,103.87,103.84,103.87,4
20141201|2014-05-01 09:30,1,103.9,103.9,103.8,103.8,5
20141201|2014-05-01 10:00,1,103.83,104.19,103.83,104.13,13
20141201|2014-05-01 10:30,1,104.18,104.33,104.17,104.33,10
20141201|2014-05-01 11:00,1,104.09,104.12,104.07,104.12,6
20141201|2014-05-01 11:30,1,104.14,104.27,104.14,104.24,10
20141201|2014-05-01 12:30,1,104.21,104.24,104.12,104.14,7
20141201|2014-05-01 13:00,1,104.44,104.52,104.44,104.52,4
20141201|2014-05-02 01:30,2,104.49,104.49,104.49,104.49,1
20141201|2014-05-02 03:30,2,105.03,105.03,105.03,105.03,6
20141201|2014-05-02 07:00,2,104.98,104.98,104.98,104.98,1
20141201|2014-05-02 07:30,2,105.07,105.12,105.02,105.09,4
20141201|2014-05-02 08:00,2,105.05,105.13,104.87,104.88,9
20141201|2014-05-02 08:30,2,104.76,104.97,104.72,104.97,22
20141201|2014-05-02 09:00,2,104.92,104.92,104.81,104.86,3
20141201|2014-05-02 09:30,2,104.84,105.01,104.84,105.01,12
20141201|2014-05-02 10:00,2,105.15,105.3,105.1,105.28,17
20141201|2014-05-02 10:30,2,105.26,105.38,105.18,105.38,11
20141201|2014-05-02 11:00,2,105.27,105.27,105.27,105.27,1
20141201|2014-05-02 11:30,2,105.3,105.41,105.3,105.39,5
20141201|2014-05-02 12:00,2,105.24,105.24,105.24,105.24,1
20141201|2014-05-02 13:00,2,105.05,105.17,105.05,105.1,5
20141201|2014-05-02 13:30,2,105.1,105.1,105.03,105.03,2
20141201|2014-05-05 07:00,5,104.85,104.88,104.85,104.88,2
20141201|2014-05-05 07:30,5,104.8,104.91,104.8,104.89,4
20141201|2014-05-05 08:00,5,104.76,104.76,104.38,104.43,9
20141201|2014-05-05 08:30,5,104.14,104.17,104.1,104.17,3
20141201|2014-05-05 09:00,5,104.18,104.24,104.16,104.24,4
20141201|2014-05-05 09:30,5,104.26,104.26,104.16,104.16,4
20141201|2014-05-05 10:00,5,104.08,104.13,103.94,103.94,5
20141201|2014-05-05 10:30,5,103.99,104.05,103.73,103.76,7
20141201|2014-05-05 11:00,5,103.86,103.86,103.86,103.86,1
20141201|2014-05-05 11:30,5,103.88,103.88,103.83,103.83,2
20141201|2014-05-05 12:00,5,103.81,103.86,103.8,103.86,4
20141201|2014-05-05 12:30,5,103.92,103.98,103.91,103.96,5
20141201|2014-05-05 13:00,5,104.01,104.35,104.01,104.35,7
20141201|2014-05-06 03:00,6,104.36,104.36,104.36,104.36,1
20141201|2014-05-06 08:30,6,104.34,104.34,104.34,104.34,1
20141201|2014-05-06 09:00,6,104.07,104.14,104.07,104.14,2
20141201|2014-05-06 09:30,6,104.17,104.23,104.14,104.23,5
20141201|2014-05-06 10:00,6,104.21,104.41,104.21,104.41,5
20141201|2014-05-06 10:30,6,104.32,104.32,104.32,104.32,1
20141201|2014-05-06 11:00,6,104.23,104.23,104.23,104.23,1
20141201|2014-05-06 11:30,6,104.11,104.12,104.07,104.08,8
20141201|2014-05-06 12:00,6,104.06,104.15,104.06,104.12,23
20141201|2014-05-06 12:30,6,104.15,104.25,103.96,103.99,21
20141201|2014-05-06 13:00,6,103.92,103.92,103.77,103.79,7
20141201|2014-05-06 13:30,6,103.73,103.73,103.72,103.73,6
20141201|2014-05-06 14:00,6,103.81,103.81,103.78,103.78,4
20141201|2014-05-06 14:30,6,103.79,103.79,103.73,103.73,43
20141201|2014-05-06 15:00,6,103.73,103.73,103.72,103.72,4
20141201|2014-05-07 03:00,7,104.18,104.19,104.17,104.17,32
20141201|2014-05-07 04:30,7,104.01,104.01,104.01,104.01,1
20141201|2014-05-07 07:00,7,104,104,103.95,103.95,3
20141201|2014-05-07 08:30,7,104.23,104.23,104.23,104.23,3
20141201|2014-05-07 09:00,7,104,104,104,104,1
20141201|2014-05-07 09:30,7,104.18,104.18,104.18,104.18,1
20141201|2014-05-07 10:30,7,104.47,104.47,104.43,104.45,6
20141201|2014-05-07 11:00,7,104.61,104.61,104.61,104.61,1
20141201|2014-05-07 11:30,7,104.54,104.6,104.54,104.57,3
20141201|2014-05-07 12:30,7,104.59,104.62,104.59,104.62,2
20141201|2014-05-07 13:00,7,104.9,104.9,104.9,104.9,1
20141201|2014-05-08 07:00,8,104.56,104.56,104.56,104.56,1
20141201|2014-05-08 07:30,8,104.5,104.51,104.5,104.51,2
20141201|2014-05-08 08:00,8,104.23,104.23,104.23,104.23,2
20141201|2014-05-08 08:30,8,104.33,104.38,104.33,104.37,3
20141201|2014-05-08 09:30,8,104.55,104.55,104.46,104.46,2
20141201|2014-05-08 10:00,8,104.42,104.42,104.42,104.42,1
20141201|2014-05-08 11:00,8,104.7,104.77,104.7,104.77,9
20141201|2014-05-08 11:30,8,104.69,104.69,104.69,104.69,2
20141201|2014-05-08 12:00,8,104.63,104.63,104.59,104.59,6
20141201|2014-05-08 13:00,8,104.6,104.76,104.6,104.76,3
20141201|2014-05-08 15:30,8,104.77,104.77,104.77,104.77,2
20141201|2014-05-09 02:00,9,105.29,105.29,105.29,105.29,1
20141201|2014-05-09 03:00,9,105.45,105.45,105.44,105.44,2
20141201|2014-05-09 06:00,9,105.19,105.19,105.19,105.19,1
20141201|2014-05-09 09:30,9,104.84,104.9,104.84,104.9,3
20141201|2014-05-09 10:00,9,104.93,104.93,104.61,104.61,4
20141201|2014-05-09 10:30,9,104.63,104.76,104.62,104.76,5
20141201|2014-05-09 11:00,9,104.71,104.71,104.3,104.34,8
20141201|2014-05-09 11:30,9,104.46,104.64,104.46,104.64,8
20141201|2014-05-09 12:00,9,104.5,104.6,104.5,104.6,3
20141201|2014-05-09 12:30,9,104.61,104.61,104.55,104.56,3
20141201|2014-05-09 13:00,9,104.55,104.55,104.37,104.48,7
20141201|2014-05-09 13:30,9,104.52,104.54,104.52,104.53,3
20141201|2014-05-12 09:30,12,105.01,105.01,105.01,105.01,1
20141201|2014-05-12 10:00,12,105.05,105.05,105.05,105.05,1
20141201|2014-05-12 13:00,12,104.93,105.01,104.93,105.01,2
20141201|2014-05-12 13:30,12,105.04,105.05,105.04,105.05,2
20141201|2014-05-13 05:30,13,105.34,105.34,105.34,105.34,1
20141201|2014-05-13 08:00,13,105.37,105.38,105.16,105.16,8
20141201|2014-05-13 08:30,13,105.08,105.08,105.05,105.05,2
20141201|2014-05-13 09:00,13,105.14,105.14,105.14,105.14,1
20141201|2014-05-13 09:30,13,105.25,105.25,105.25,105.25,1
20141201|2014-05-13 10:00,13,105.14,105.14,105.11,105.14,3
20141201|2014-05-13 10:30,13,105.33,105.33,105.32,105.32,2
20141201|2014-05-13 11:30,13,105.29,105.29,105.29,105.29,1
20141201|2014-05-13 12:00,13,105.3,105.3,105.3,105.3,1
20141201|2014-05-13 13:00,13,105.51,105.72,105.51,105.72,10
20141201|2014-05-13 13:30,13,105.65,105.65,105.65,105.65,1
20141201|2014-05-13 15:00,13,105.69,105.69,105.69,105.69,1
20141201|2014-05-14 05:00,14,105.85,105.85,105.85,105.85,7
20141201|2014-05-14 05:30,14,105.84,105.85,105.84,105.85,3
20141201|2014-05-14 07:00,14,106,106,106,106,1
20141201|2014-05-14 07:30,14,105.95,106,105.92,105.96,16
20141201|2014-05-14 08:00,14,105.95,106,105.94,105.99,8
20141201|2014-05-14 08:30,14,105.97,105.99,105.94,105.94,8
20141201|2014-05-14 09:00,14,105.94,105.99,105.88,105.93,13
20141201|2014-05-14 09:30,14,106.09,106.1,106.09,106.1,2
20141201|2014-05-14 10:00,14,105.99,106.14,105.99,106.13,10
20141201|2014-05-14 11:00,14,106.08,106.27,106.08,106.25,5
20141201|2014-05-14 12:30,14,106.27,106.3,106.23,106.26,8
20141201|2014-05-14 13:00,14,106.28,106.41,106.17,106.17,6
20141201|2014-05-14 13:30,14,106.17,106.17,106.17,106.17,2
20141201|2014-05-14 14:00,14,106.1,106.1,106.1,106.1,1
20141201|2014-05-14 21:30,15,106.02,106.02,106.02,106.02,1
20141201|2014-05-15 03:00,15,105.92,105.92,105.92,105.92,1
20141201|2014-05-15 05:30,15,106.33,106.33,106.33,106.33,2
20141201|2014-05-15 06:00,15,106.35,106.35,106.35,106.35,1
20141201|2014-05-15 07:00,15,106.34,106.34,106.34,106.34,1
20141201|2014-05-15 07:30,15,106.36,106.53,106.35,106.35,10
20141201|2014-05-15 08:00,15,106.4,106.4,106.14,106.26,13
20141201|2014-05-15 08:30,15,106.27,106.3,106.06,106.07,12
20141201|2014-05-15 10:00,15,106.04,106.04,106.04,106.04,1
20141201|2014-05-15 10:30,15,105.9,105.9,105.9,105.9,2
20141201|2014-05-15 13:30,15,106.05,106.05,106.01,106.01,3
20141201|2014-05-15 14:30,15,106,106,106,106,1
20141201|2014-05-16 05:00,16,106.32,106.34,106.32,106.34,40
20141201|2014-05-16 06:30,16,106.26,106.26,106.26,106.26,1
20141201|2014-05-16 07:30,16,106.39,106.39,106.39,106.39,1
20141201|2014-05-16 08:30,16,106.3,106.3,106.3,106.3,1
20141201|2014-05-16 09:00,16,106.41,106.41,106.41,106.41,1
20141201|2014-05-16 09:30,16,106.43,106.43,106.43,106.43,1
20141201|2014-05-16 10:00,16,106.53,106.53,106.52,106.52,2
20141201|2014-05-16 10:30,16,106.6,106.6,106.6,106.6,2
20141201|2014-05-16 11:00,16,106.51,106.53,106.51,106.53,5
20141201|2014-05-16 12:30,16,106.45,106.45,106.45,106.45,1
20141201|2014-05-16 13:00,16,106.46,106.46,106.36,106.37,3
20141201|2014-05-16 13:30,16,106.51,106.51,106.51,106.51,1
20141201|2014-05-16 14:00,16,106.51,106.51,106.51,106.51,3
20141201|2014-05-16 14:30,16,106.5,106.5,106.5,106.5,1
20141201|2014-05-18 20:30,19,106.56,106.56,106.56,106.56,1
20141201|2014-05-19 03:00,19,106.59,106.59,106.59,106.59,1
20141201|2014-05-19 07:00,19,106.65,106.65,106.65,106.65,1
20141201|2014-05-19 08:00,19,106.77,106.8,106.72,106.8,13
20141201|2014-05-19 08:30,19,106.6,106.77,106.6,106.77,3
20141201|2014-05-19 09:00,19,106.73,106.73,106.65,106.65,5
20141201|2014-05-19 09:30,19,106.57,106.59,106.24,106.24,10
20141201|2014-05-19 10:00,19,106.28,106.49,106.28,106.49,12
20141201|2014-05-19 10:30,19,106.43,106.43,106.31,106.39,10
20141201|2014-05-19 11:00,19,106.39,106.43,106.37,106.41,6
20141201|2014-05-19 11:30,19,106.41,106.41,106.35,106.35,3
20141201|2014-05-19 12:00,19,106.28,106.28,106.28,106.28,1
20141201|2014-05-19 13:00,19,106.35,106.36,106.09,106.13,15
20141201|2014-05-19 13:30,19,106.15,106.16,106.11,106.11,31
20141201|2014-05-19 14:00,19,106.07,106.07,106.06,106.06,2
20141201|2014-05-20 04:00,20,106.34,106.34,106.34,106.34,3
20141201|2014-05-20 04:30,20,106.33,106.33,106.33,106.33,1
20141201|2014-05-20 05:00,20,106.31,106.31,106.31,106.31,1
20141201|2014-05-20 05:30,20,106.25,106.25,106.22,106.23,11
20141201|2014-05-20 06:00,20,106.31,106.31,106.31,106.31,1
20141201|2014-05-20 06:30,20,106.13,106.13,106.13,106.13,1
20141201|2014-05-20 08:00,20,106.05,106.1,106.02,106.09,12
20141201|2014-05-20 08:30,20,106.09,106.19,106.09,106.14,14
20141201|2014-05-20 09:00,20,106.12,106.12,106.01,106.02,11
20141201|2014-05-20 09:30,20,106.04,106.27,106.04,106.27,10
20141201|2014-05-20 10:00,20,106.28,106.3,106.23,106.28,13
20141201|2014-05-20 10:30,20,106.28,106.71,106.27,106.71,12
20141201|2014-05-20 11:00,20,106.65,106.7,106.53,106.64,14
20141201|2014-05-20 12:00,20,106.51,106.51,106.51,106.51,1
20141201|2014-05-20 12:30,20,106.51,106.51,106.47,106.47,2
20141201|2014-05-20 13:00,20,106.49,106.5,106.49,106.5,5
20141201|2014-05-20 13:30,20,106.48,106.48,106.46,106.46,2
20141201|2014-05-20 15:30,20,106.71,106.71,106.71,106.71,1
20141201|2014-05-21 02:00,21,106.55,106.55,106.55,106.55,1
20141201|2014-05-21 02:30,21,106.69,106.69,106.69,106.69,1
20141201|2014-05-21 03:00,21,106.74,106.74,106.7,106.7,2
20141201|2014-05-21 04:00,21,106.75,106.75,106.74,106.75,9
20141201|2014-05-21 08:00,21,106.77,106.87,106.77,106.79,20
20141201|2014-05-21 08:30,21,106.82,106.96,106.8,106.96,16
20141201|2014-05-21 09:00,21,106.85,106.85,106.85,106.85,1
20141201|2014-05-21 09:30,21,106.6,106.87,106.6,106.87,2
20141201|2014-05-21 10:00,21,106.87,107.14,106.87,107.14,3
20141201|2014-05-21 10:30,21,107.21,107.31,107.21,107.31,6
20141201|2014-05-21 13:00,21,107.3,107.3,107.3,107.3,1
20141201|2014-05-21 13:30,21,107.18,107.18,107.18,107.18,2
20141201|2014-05-21 19:00,22,107.18,107.22,107.18,107.22,2
20141201|2014-05-22 00:30,22,107.13,107.13,107.13,107.13,2
20141201|2014-05-22 04:30,22,107.18,107.19,107.18,107.19,48
20141201|2014-05-22 07:00,22,107.25,107.26,107.25,107.26,2
20141201|2014-05-22 07:30,22,107.3,107.3,107.3,107.3,1
20141201|2014-05-22 08:00,22,107.51,107.51,107.51,107.51,1
20141201|2014-05-22 09:00,22,107.36,107.36,107.36,107.36,1
20141201|2014-05-22 09:30,22,107.37,107.49,107.37,107.49,4
20141201|2014-05-22 10:00,22,107.5,107.5,107.26,107.27,8
20141201|2014-05-22 12:00,22,107.15,107.15,107.15,107.15,1
20141201|2014-05-22 13:30,22,107.08,107.13,107.08,107.11,5
20141201|2014-05-22 14:00,22,107.09,107.09,107.09,107.09,2
20141201|2014-05-23 02:00,23,107.16,107.16,107.16,107.16,1
20141201|2014-05-23 07:30,23,107.38,107.38,107.33,107.33,2
20141201|2014-05-23 08:30,23,107.18,107.24,107.11,107.24,6
20141201|2014-05-23 09:00,23,107.22,107.22,107.13,107.19,5
20141201|2014-05-23 10:00,23,107.3,107.41,107.3,107.37,5
20141201|2014-05-23 10:30,23,107.26,107.26,107.25,107.25,2
20141201|2014-05-23 11:00,23,107.22,107.22,107.22,107.22,2
20141201|2014-05-23 11:30,23,107.3,107.37,107.3,107.37,6
20141201|2014-05-23 12:00,23,107.34,107.34,107.34,107.34,1
20141201|2014-05-23 12:30,23,107.33,107.37,107.33,107.37,4
20141201|2014-05-23 13:00,23,107.33,107.34,107.26,107.34,17
20141201|2014-05-23 13:30,23,107.37,107.38,107.37,107.37,3
20141201|2014-05-26 00:30,27,106.87,106.87,106.87,106.87,2
20141201|2014-05-26 02:00,27,106.8,106.8,106.8,106.8,1
20141201|2014-05-26 03:30,27,106.92,106.92,106.92,106.92,4
20141201|2014-05-27 04:00,27,107.02,107.02,106.81,106.81,2
20141201|2014-05-27 07:00,27,107.15,107.26,107.14,107.26,10
20141201|2014-05-27 07:30,27,107.22,107.22,107.2,107.2,2
20141201|2014-05-27 08:00,27,107.14,107.17,106.83,106.85,24
20141201|2014-05-27 08:30,27,106.85,107.06,106.85,106.91,19
20141201|2014-05-27 09:00,27,106.88,107.12,106.85,107.12,14
20141201|2014-05-27 09:30,27,107.25,107.28,107.18,107.22,28
20141201|2014-05-27 10:00,27,107.2,107.2,107.04,107.17,39
20141201|2014-05-27 10:30,27,107.01,107.02,106.85,106.93,50
20141201|2014-05-27 11:00,27,106.9,107,106.81,107,26
20141201|2014-05-27 11:30,27,106.96,106.98,106.96,106.96,10
20141201|2014-05-27 12:00,27,106.92,107.03,106.92,107.03,13
20141201|2014-05-27 12:30,27,107.06,107.14,107.06,107.09,8
20141201|2014-05-27 13:00,27,107.07,107.07,107.02,107.02,6
20141201|2014-05-27 14:30,27,107.06,107.06,107.06,107.06,6
20141201|2014-05-27 15:00,27,107.07,107.09,107.07,107.09,14
20141201|2014-05-27 16:00,27,107.12,107.12,107.12,107.12,1
20141201|2014-05-27 21:30,28,107.23,107.23,107.23,107.23,2
20141201|2014-05-28 01:00,28,107.23,107.23,107.21,107.21,2
20141201|2014-05-28 04:00,28,107.33,107.33,107.33,107.33,1
20141201|2014-05-28 07:30,28,106.98,107.09,106.96,107.09,5
20141201|2014-05-28 08:00,28,107.08,107.08,106.9,106.9,4
20141201|2014-05-28 08:30,28,106.74,106.74,106.57,106.6,56
20141201|2014-05-28 09:00,28,106.69,106.71,106.58,106.71,16
20141201|2014-05-28 09:30,28,106.7,106.74,106.63,106.74,11
20141201|2014-05-28 10:00,28,106.71,106.79,106.68,106.79,16
20141201|2014-05-28 10:30,28,106.77,106.83,106.7,106.7,15
20141201|2014-05-28 11:00,28,106.74,106.8,106.74,106.78,4
20141201|2014-05-28 11:30,28,106.76,106.9,106.76,106.9,6
20141201|2014-05-28 12:00,28,106.83,106.93,106.83,106.91,10
20141201|2014-05-28 12:30,28,107.09,107.18,107.09,107.18,13
20141201|2014-05-28 13:00,28,107.13,107.13,106.89,106.89,23
20141201|2014-05-28 13:30,28,106.85,106.85,106.85,106.85,10
20141201|2014-05-28 14:00,28,106.84,106.9,106.82,106.82,6
20141201|2014-05-28 14:30,28,106.82,106.82,106.82,106.82,1
20141201|2014-05-28 15:00,28,106.94,106.95,106.94,106.95,2
20141201|2014-05-29 04:30,29,107.05,107.05,107.02,107.02,6
20141201|2014-05-29 06:30,29,107.23,107.23,107.18,107.21,7
20141201|2014-05-29 07:30,29,107.24,107.29,107.24,107.24,6
20141201|2014-05-29 08:00,29,107.28,107.28,107.27,107.27,2
20141201|2014-05-29 08:30,29,107.19,107.22,107.19,107.22,4
20141201|2014-05-29 09:00,29,107.2,107.2,107.17,107.2,4
20141201|2014-05-29 09:30,29,107.15,107.15,107.1,107.1,2
20141201|2014-05-29 10:00,29,107.34,107.34,107.13,107.13,5
20141201|2014-05-29 10:30,29,106.89,107.01,106.89,107.01,3
20141201|2014-05-29 12:00,29,107.1,107.11,107.07,107.08,5
20141201|2014-05-29 12:30,29,106.99,106.99,106.99,106.99,1
20141201|2014-05-30 06:30,30,106.52,106.52,106.52,106.52,3
20141201|2014-05-30 07:00,30,106.54,106.54,106.54,106.54,1
20141201|2014-05-30 08:00,30,106.47,106.47,106.43,106.44,9
20141201|2014-05-30 08:30,30,106.49,106.49,106.41,106.41,2
20141201|2014-05-30 09:00,30,106.39,106.39,106.33,106.33,3
20141201|2014-05-30 09:30,30,106.28,106.31,106.27,106.27,6
20141201|2014-05-30 10:00,30,106.3,106.35,106.23,106.24,27
20141201|2014-05-30 10:30,30,106.2,106.31,106.16,106.3,20
20141201|2014-05-30 11:00,30,106.2,106.32,106.17,106.32,19
20141201|2014-05-30 11:30,30,106.43,106.48,106.4,106.45,19
20141201|2014-05-30 12:00,30,106.41,106.41,106.36,106.37,16
20141201|2014-05-30 12:30,30,106.39,106.43,106.36,106.37,21
20141201|2014-05-30 13:00,30,106.37,106.37,106.28,106.37,43
20141201|2014-05-30 13:30,30,106.37,106.41,106.36,106.41,16
20141201|2014-05-30 14:00,30,106.36,106.41,106.36,106.41,13
20141201|2014-06-01 23:30,2,106.86,106.86,106.59,106.59,7
20141201|2014-06-02 03:30,2,106.67,106.7,106.67,106.7,5
20141201|2014-06-02 06:00,2,106.45,106.45,106.45,106.45,1
20141201|2014-06-02 06:30,2,106.35,106.35,106.34,106.34,4
20141201|2014-06-02 07:00,2,106.36,106.36,106.36,106.36,1
20141201|2014-06-02 07:30,2,106.32,106.32,106.28,106.28,6
20141201|2014-06-02 08:00,2,106.3,106.32,106.1,106.1,7
20141201|2014-06-02 08:30,2,106.11,106.18,106.11,106.14,5
20141201|2014-06-02 09:00,2,106.14,106.23,106.14,106.17,17
20141201|2014-06-02 09:30,2,106.14,106.16,106.11,106.16,9
20141201|2014-06-02 10:00,2,106.16,106.21,106.16,106.19,4
20141201|2014-06-02 10:30,2,106.12,106.14,106.09,106.09,4
20141201|2014-06-02 11:00,2,106.08,106.08,105.99,105.99,2
20141201|2014-06-02 11:30,2,106,106,105.87,105.87,8
20141201|2014-06-02 12:00,2,105.89,105.91,105.89,105.91,3
20141201|2014-06-02 12:30,2,105.87,105.92,105.81,105.92,7
20141201|2014-06-02 13:00,2,106,106.02,105.97,105.97,6
20141201|2014-06-02 13:30,2,106.1,106.1,106.1,106.1,1
20141201|2014-06-03 02:00,3,105.9,105.9,105.9,105.9,5
20141201|2014-06-03 03:30,3,105.89,105.89,105.89,105.89,1
20141201|2014-06-03 04:30,3,105.72,105.72,105.71,105.71,7
20141201|2014-06-03 07:30,3,105.81,105.9,105.81,105.88,5
20141201|2014-06-03 08:00,3,105.88,105.89,105.79,105.84,9
20141201|2014-06-03 08:30,3,105.79,105.79,105.78,105.78,4
20141201|2014-06-03 09:00,3,105.82,105.86,105.72,105.74,20
20141201|2014-06-03 09:30,3,105.76,105.92,105.75,105.92,13
20141201|2014-06-03 10:00,3,105.89,105.89,105.86,105.86,3
20141201|2014-06-03 10:30,3,105.87,105.87,105.82,105.82,6
20141201|2014-06-03 11:00,3,105.84,105.84,105.8,105.8,4
20141201|2014-06-03 11:30,3,105.83,105.83,105.8,105.8,4
20141201|2014-06-03 12:00,3,105.82,105.84,105.82,105.84,4
20141201|2014-06-03 12:30,3,105.83,105.83,105.83,105.83,1
20141201|2014-06-03 13:00,3,106.07,106.07,106.07,106.07,1
20141201|2014-06-03 13:30,3,106.02,106.02,106.02,106.02,2
20141201|2014-06-04 01:30,4,106.14,106.14,106.14,106.14,2
20141201|2014-06-04 03:00,4,106.19,106.21,106.19,106.2,7
20141201|2014-06-04 04:00,4,106.19,106.42,106.19,106.4,5
20141201|2014-06-04 07:00,4,106.31,106.31,106.31,106.31,1
20141201|2014-06-04 07:30,4,106.32,106.32,106.2,106.2,10
20141201|2014-06-04 08:00,4,106.24,106.29,106.23,106.29,15
20141201|2014-06-04 08:30,4,106.28,106.28,106.22,106.22,6
20141201|2014-06-04 09:00,4,106.3,106.41,106.3,106.41,7
20141201|2014-06-04 09:30,4,106.52,106.52,106.15,106.19,8
20141201|2014-06-04 10:00,4,106.28,106.28,106.28,106.28,2
20141201|2014-06-04 10:30,4,106.16,106.16,105.63,105.64,52
20141201|2014-06-04 11:00,4,105.8,105.8,105.8,105.8,1
20141201|2014-06-04 11:30,4,105.83,105.86,105.83,105.86,4
20141201|2014-06-04 12:00,4,105.82,105.86,105.82,105.86,4
20141201|2014-06-04 12:30,4,105.78,105.79,105.7,105.7,9
20141201|2014-06-04 13:00,4,105.78,105.85,105.74,105.76,8
20141201|2014-06-04 13:30,4,105.69,105.7,105.69,105.7,2
20141201|2014-06-04 15:00,4,105.57,105.57,105.57,105.57,1
20141201|2014-06-04 19:30,5,105.5,105.5,105.5,105.5,1
20141201|2014-06-05 03:30,5,105.4,105.4,105.4,105.4,2
20141201|2014-06-05 05:00,5,105.48,105.48,105.48,105.48,1
20141201|2014-06-05 06:30,5,105.3,105.3,105.3,105.3,1
20141201|2014-06-05 07:00,5,105.33,105.33,105.31,105.31,5
20141201|2014-06-05 07:30,5,105.32,105.42,105.32,105.4,14
20141201|2014-06-05 08:00,5,105.31,105.32,105.2,105.2,26
20141201|2014-06-05 08:30,5,105.3,105.32,105.22,105.31,10
20141201|2014-06-05 09:00,5,105.28,105.37,105.28,105.37,4
20141201|2014-06-05 09:30,5,105.34,105.87,105.34,105.85,32
20141201|2014-06-05 11:30,5,105.78,105.78,105.72,105.72,2
20141201|2014-06-05 12:00,5,105.74,105.74,105.74,105.74,1
20141201|2014-06-05 12:30,5,105.85,105.85,105.85,105.85,1
20141201|2014-06-05 13:00,5,105.92,106.01,105.92,106.01,3
20141201|2014-06-05 19:30,6,106.17,106.17,106.17,106.17,1
20141201|2014-06-06 02:00,6,106.08,106.08,106.08,106.08,1
20141201|2014-06-06 02:30,6,106.23,106.23,106.23,106.23,1
20141201|2014-06-06 05:00,6,106.27,106.27,106.27,106.27,1
20141201|2014-06-06 06:00,6,106.31,106.31,106.31,106.31,1
20141201|2014-06-06 06:30,6,106.25,106.25,106.25,106.25,1
20141201|2014-06-06 07:00,6,106.15,106.25,106.15,106.25,3
20141201|2014-06-06 08:00,6,106.21,106.21,106.21,106.21,1
20141201|2014-06-06 08:30,6,106.03,106.03,106,106,2
20141201|2014-06-06 09:00,6,106,106.01,105.93,106.01,3
20141201|2014-06-06 09:30,6,105.89,105.96,105.89,105.96,3
20141201|2014-06-06 10:00,6,105.95,105.99,105.79,105.79,9
20141201|2014-06-06 10:30,6,105.68,105.7,105.64,105.68,10
20141201|2014-06-06 12:30,6,105.72,105.72,105.72,105.72,1
20141201|2014-06-06 13:00,6,105.7,105.71,105.7,105.7,3
20141201|2014-06-09 07:00,9,106.31,106.31,106.31,106.31,2
20141201|2014-06-09 07:30,9,106.24,106.4,106.23,106.4,4
20141201|2014-06-09 08:00,9,106.4,106.58,106.4,106.58,5
20141201|2014-06-09 08:30,9,106.52,106.89,106.52,106.73,20
20141201|2014-06-09 09:00,9,106.77,106.77,106.68,106.69,13
20141201|2014-06-09 09:30,9,106.62,106.77,106.62,106.76,7
20141201|2014-06-09 10:00,9,106.81,106.91,106.79,106.87,7
20141201|2014-06-09 10:30,9,106.9,106.9,106.8,106.8,17
20141201|2014-06-09 11:00,9,106.8,106.83,106.78,106.8,6
20141201|2014-06-09 11:30,9,106.78,106.78,106.74,106.74,5
20141201|2014-06-09 12:00,9,106.72,106.81,106.66,106.67,7
20141201|2014-06-09 12:30,9,106.66,106.71,106.63,106.66,22
20141201|2014-06-09 13:00,9,106.67,106.85,106.62,106.85,17
20141201|2014-06-09 14:00,9,106.77,106.77,106.77,106.77,1
20141201|2014-06-09 15:00,9,106.76,106.76,106.76,106.76,1
20141201|2014-06-10 00:00,10,107.01,107.01,107.01,107.01,1
20141201|2014-06-10 04:00,10,106.87,106.87,106.87,106.87,2
20141201|2014-06-10 05:30,10,107.08,107.08,107.08,107.08,3
20141201|2014-06-10 07:00,10,107.08,107.08,107.08,107.08,1
20141201|2014-06-10 07:30,10,107.13,107.15,107.12,107.15,8
20141201|2014-06-10 08:00,10,107.05,107.08,107.02,107.02,9
20141201|2014-06-10 08:30,10,106.99,107.08,106.97,106.99,11
20141201|2014-06-10 09:00,10,106.73,106.76,106.67,106.73,9
20141201|2014-06-10 09:30,10,106.67,106.74,106.67,106.74,3
20141201|2014-06-10 10:00,10,106.71,106.71,106.58,106.61,14
20141201|2014-06-10 10:30,10,106.6,106.62,106.6,106.62,2
20141201|2014-06-10 11:00,10,106.58,106.58,106.52,106.52,6
20141201|2014-06-10 11:30,10,106.44,106.44,106.31,106.33,8
20141201|2014-06-10 12:00,10,106.38,106.45,106.33,106.33,5
20141201|2014-06-10 12:30,10,106.33,106.56,106.33,106.56,20
20141201|2014-06-10 13:00,10,106.6,106.75,106.59,106.73,30
20141201|2014-06-10 13:30,10,106.79,106.83,106.79,106.83,2
20141201|2014-06-10 14:00,10,106.78,106.85,106.78,106.84,7
20141201|2014-06-10 14:30,10,106.92,106.92,106.92,106.92,1
20141201|2014-06-10 20:30,11,106.82,106.83,106.82,106.83,2
20141201|2014-06-11 02:30,11,107.12,107.12,107.12,107.12,1
20141201|2014-06-11 04:30,11,107.15,107.15,107.15,107.15,1
20141201|2014-06-11 05:30,11,107.02,107.02,107.02,107.02,1
20141201|2014-06-11 06:30,11,107.09,107.09,107.09,107.09,1
20141201|2014-06-11 07:30,11,107.08,107.17,107.08,107.09,11
20141201|2014-06-11 08:00,11,107.08,107.22,107.03,107.16,23
20141201|2014-06-11 08:30,11,107.11,107.11,107.11,107.11,1
20141201|2014-06-11 09:00,11,107.08,107.18,107.08,107.18,3
20141201|2014-06-11 09:30,11,106.96,107.07,106.96,107.04,5
20141201|2014-06-11 10:00,11,107.15,107.27,107.15,107.18,11
20141201|2014-06-11 10:30,11,107.2,107.2,107.1,107.1,5
20141201|2014-06-11 11:00,11,107.15,107.15,107.09,107.1,7
20141201|2014-06-11 11:30,11,107.16,107.16,107.12,107.12,10
20141201|2014-06-11 12:00,11,107.14,107.14,107.11,107.13,14
20141201|2014-06-11 12:30,11,107.11,107.14,107.11,107.14,3
20141201|2014-06-11 13:00,11,107.14,107.23,107.1,107.22,15
20141201|2014-06-11 14:00,11,107.29,107.32,107.29,107.32,11
20141201|2014-06-11 14:30,11,107.29,107.31,107.29,107.3,7
20141201|2014-06-11 20:30,12,107.5,107.5,107.5,107.5,1
20141201|2014-06-11 22:00,12,107.55,107.55,107.55,107.55,2
20141201|2014-06-12 01:00,12,107.64,107.64,107.64,107.64,1
20141201|2014-06-12 02:30,12,107.71,108.04,107.71,108,18
20141201|2014-06-12 03:00,12,108.21,108.23,108.19,108.23,38
20141201|2014-06-12 03:30,12,108.2,108.2,108.2,108.2,12
20141201|2014-06-12 04:00,12,108.28,108.38,108.28,108.38,3
20141201|2014-06-12 04:30,12,108.62,108.77,108.62,108.75,4
20141201|2014-06-12 05:00,12,108.83,109.16,108.83,108.98,5
20141201|2014-06-12 05:30,12,108.86,108.86,108.82,108.82,4
20141201|2014-06-12 06:00,12,108.47,108.53,108.47,108.53,2
20141201|2014-06-12 06:30,12,109,109.12,108.95,108.95,6
20141201|2014-06-12 07:00,12,109.09,109.1,109.02,109.03,10
20141201|2014-06-12 07:30,12,109.09,109.16,109.09,109.12,5
20141201|2014-06-12 08:00,12,109.1,109.1,108.76,108.93,12
20141201|2014-06-12 08:30,12,108.92,108.98,108.82,108.88,53
20141201|2014-06-12 09:00,12,108.66,108.82,108.55,108.81,9
20141201|2014-06-12 09:30,12,108.86,108.95,108.78,108.91,10
20141201|2014-06-12 10:00,12,108.74,108.78,108.65,108.78,6
20141201|2014-06-12 10:30,12,108.85,108.96,108.85,108.89,5
20141201|2014-06-12 11:00,12,109.05,109.05,109.05,109.05,1
20141201|2014-06-12 11:30,12,109.13,109.13,109.04,109.04,9
20141201|2014-06-12 12:00,12,108.92,109.1,108.92,109.07,7
20141201|2014-06-12 13:00,12,109.19,109.82,109.19,109.82,62
20141201|2014-06-12 13:30,12,109.68,109.68,109.66,109.66,4
20141201|2014-06-12 14:00,12,109.78,109.91,109.78,109.82,8
20141201|2014-06-12 14:30,12,109.86,110.05,109.86,110.05,5
20141201|2014-06-12 15:00,12,109.92,109.94,109.92,109.94,3
20141201|2014-06-12 22:30,13,109.76,109.76,109.76,109.76,1
20141201|2014-06-13 00:00,13,109.9,109.9,109.9,109.9,1
20141201|2014-06-13 00:30,13,110.17,110.17,110.17,110.17,1
20141201|2014-06-13 01:00,13,110.3,110.3,110.3,110.3,3
20141201|2014-06-13 02:00,13,110.46,110.89,110.46,110.6,18
20141201|2014-06-13 02:30,13,110.77,111.06,110.74,110.85,9
20141201|2014-06-13 03:00,13,110.81,110.81,110.52,110.52,3
20141201|2014-06-13 03:30,13,110.46,110.46,110.46,110.46,1
20141201|2014-06-13 04:00,13,110.27,110.33,110.26,110.33,13
20141201|2014-06-13 04:30,13,110.13,110.13,109.72,109.87,8
20141201|2014-06-13 05:30,13,110.19,110.3,110.19,110.3,3
20141201|2014-06-13 06:00,13,110.09,110.09,110.09,110.09,5
20141201|2014-06-13 06:30,13,110.18,110.3,110.18,110.27,6
20141201|2014-06-13 07:00,13,110.28,110.3,110.16,110.16,25
20141201|2014-06-13 07:30,13,110.17,110.17,109.83,109.83,13
20141201|2014-06-13 08:00,13,109.89,109.89,109.73,109.88,5
20141201|2014-06-13 08:30,13,109.88,110.07,109.87,110.07,6
20141201|2014-06-13 09:00,13,110.1,110.1,110.1,110.1,12
20141201|2014-06-13 09:30,13,109.94,109.94,109.76,109.8,9
20141201|2014-06-13 10:00,13,109.73,109.81,109.65,109.77,14
20141201|2014-06-13 10:30,13,109.81,109.81,109.75,109.75,3
20141201|2014-06-13 11:00,13,109.79,110,109.79,109.9,11
20141201|2014-06-13 11:30,13,109.89,109.89,109.89,109.89,1
20141201|2014-06-13 12:00,13,110.06,110.11,109.97,109.97,6
20141201|2014-06-13 12:30,13,109.86,109.87,109.83,109.87,3
20141201|2014-06-13 13:00,13,109.83,110.02,109.62,109.62,7
20141201|2014-06-13 13:30,13,109.68,109.68,109.61,109.61,2
20141201|2014-06-13 14:30,13,109.76,109.76,109.66,109.66,2
20141201|2014-06-13 15:00,13,109.66,109.66,109.66,109.66,1
20141201|2014-06-13 15:30,13,109.52,109.52,109.52,109.52,1
20141201|2014-06-15 21:30,16,110.23,110.23,110.23,110.23,2
20141201|2014-06-15 23:00,16,110.38,110.38,110.38,110.38,1
20141201|2014-06-16 01:30,16,110.41,110.41,110.39,110.39,2
20141201|2014-06-16 02:00,16,110.18,110.18,110.18,110.18,1
20141201|2014-06-16 02:30,16,110.26,110.26,110.26,110.26,1
20141201|2014-06-16 03:30,16,110.21,110.22,110.21,110.22,3
20141201|2014-06-16 04:00,16,110.12,110.12,110.12,110.12,1
20141201|2014-06-16 07:00,16,109.87,109.87,109.87,109.87,1
20141201|2014-06-16 07:30,16,110.02,110.02,110.02,110.02,1
20141201|2014-06-16 08:00,16,109.89,109.97,109.84,109.84,14
20141201|2014-06-16 08:30,16,109.89,110.08,109.88,110.02,47
20141201|2014-06-16 09:00,16,110.02,110.06,110.02,110.04,4
20141201|2014-06-16 09:30,16,110.12,110.12,110.12,110.12,1
20141201|2014-06-16 10:00,16,110.21,110.35,110.21,110.35,3
20141201|2014-06-16 10:30,16,110.46,110.59,110.44,110.51,13
20141201|2014-06-16 11:30,16,110.42,110.48,110.42,110.48,2
20141201|2014-06-16 12:00,16,110.43,110.43,110.24,110.24,9
20141201|2014-06-16 12:30,16,110.22,110.34,110.22,110.34,5
20141201|2014-06-16 13:00,16,110.38,110.52,110.38,110.5,8
20141201|2014-06-16 13:30,16,110.56,110.56,110.56,110.56,3
20141201|2014-06-16 14:00,16,110.47,110.47,110.47,110.47,1
20141201|2014-06-16 19:30,17,110.58,110.58,110.58,110.58,2
20141201|2014-06-17 00:30,17,110.23,110.23,110.23,110.23,1
20141201|2014-06-17 02:30,17,110.31,110.31,110.31,110.31,1
20141201|2014-06-17 04:00,17,110.08,110.08,110.08,110.08,1
20141201|2014-06-17 04:30,17,110.26,110.27,110.26,110.27,3
20141201|2014-06-17 05:30,17,110.41,110.41,110.41,110.41,1
20141201|2014-06-17 06:30,17,110.45,110.45,110.45,110.45,1
20141201|2014-06-17 07:00,17,110.45,110.45,110.45,110.45,1
20141201|2014-06-17 07:30,17,110.51,110.51,110.51,110.51,2
20141201|2014-06-17 08:00,17,110.56,110.68,110.56,110.68,7
20141201|2014-06-17 08:30,17,110.69,110.8,110.69,110.77,41
20141201|2014-06-17 09:00,17,110.8,110.86,110.8,110.86,5
20141201|2014-06-17 09:30,17,110.98,110.98,110.93,110.98,9
20141201|2014-06-17 10:00,17,111.01,111.42,111.01,111.42,14
20141201|2014-06-17 10:30,17,111.39,111.39,111.15,111.15,4
20141201|2014-06-17 11:00,17,111.2,111.2,111.17,111.18,4
20141201|2014-06-17 11:30,17,111.2,111.2,111.14,111.15,3
20141201|2014-06-17 12:00,17,111.18,111.2,111.18,111.2,2
20141201|2014-06-17 12:30,17,111.1,111.19,111,111.19,6
20141201|2014-06-17 13:00,17,111.26,111.27,111.13,111.13,5
20141201|2014-06-17 13:30,17,110.98,110.98,110.98,110.98,1
20141201|2014-06-17 14:00,17,110.94,110.94,110.94,110.94,2
20141201|2014-06-17 14:30,17,110.95,110.96,110.95,110.96,4
20141201|2014-06-17 15:00,17,110.9,110.92,110.86,110.86,3
20141201|2014-06-17 15:30,17,111,111.02,110.94,111.02,4
20141201|2014-06-17 16:00,17,110.99,110.99,110.99,110.99,1
20141201|2014-06-17 22:30,18,110.75,110.75,110.74,110.74,2
20141201|2014-06-18 00:30,18,110.85,110.85,110.85,110.85,1
20141201|2014-06-18 02:00,18,111.29,111.29,111.29,111.29,1
20141201|2014-06-18 02:30,18,111.21,111.21,111.21,111.21,1
20141201|2014-06-18 03:30,18,111.05,111.05,111.05,111.05,1
20141201|2014-06-18 04:00,18,111.06,111.06,111.06,111.06,1
20141201|2014-06-18 05:00,18,111.15,111.15,111.15,111.15,1
20141201|2014-06-18 05:30,18,111.09,111.16,110.98,111.16,8
20141201|2014-06-18 07:00,18,111.32,111.34,111.32,111.32,5
20141201|2014-06-18 07:30,18,111.36,111.36,111.35,111.35,7
20141201|2014-06-18 08:00,18,111.25,111.31,111.22,111.24,12
20141201|2014-06-18 08:30,18,111.26,111.38,111.26,111.38,17
20141201|2014-06-18 09:00,18,111.39,111.44,111.3,111.38,57
20141201|2014-06-18 09:30,18,111.34,111.53,111.2,111.39,38
20141201|2014-06-18 10:00,18,111.39,111.63,111.35,111.63,24
20141201|2014-06-18 10:30,18,111.59,111.77,111.51,111.7,22
20141201|2014-06-18 11:00,18,111.72,111.83,111.65,111.72,20
20141201|2014-06-18 11:30,18,111.74,111.82,111.67,111.67,25
20141201|2014-06-18 12:00,18,111.67,111.82,111.67,111.78,18
20141201|2014-06-18 12:30,18,111.76,112.01,111.76,112.01,21
20141201|2014-06-18 13:00,18,112.04,112.04,111.72,111.86,25
20141201|2014-06-18 13:30,18,111.76,111.76,111.64,111.75,17
20141201|2014-06-18 14:00,18,111.75,111.8,111.73,111.75,7
20141201|2014-06-18 14:30,18,111.74,111.74,111.74,111.74,2
20141201|2014-06-18 15:00,18,111.73,111.82,111.7,111.82,4
20141201|2014-06-19 00:30,19,112.29,112.29,112.29,112.29,1
20141201|2014-06-19 03:30,19,111.89,111.89,111.89,111.89,1
20141201|2014-06-19 05:00,19,112.12,112.12,112.12,112.12,1
20141201|2014-06-19 06:00,19,112.2,112.2,112.2,112.2,3
20141201|2014-06-19 06:30,19,112.24,112.27,112.24,112.25,25
20141201|2014-06-19 07:00,19,112.15,112.23,112.15,112.21,3
20141201|2014-06-19 07:30,19,112.13,112.18,112.13,112.18,4
20141201|2014-06-19 08:00,19,112.18,112.18,112.18,112.18,1
20141201|2014-06-19 08:30,19,112.3,112.36,112.29,112.33,11
20141201|2014-06-19 09:00,19,112.31,112.33,112.23,112.33,6
20141201|2014-06-19 09:30,19,112.37,112.37,112.27,112.32,3
20141201|2014-06-19 10:00,19,112.41,112.57,112.33,112.49,38
20141201|2014-06-19 10:30,19,112.45,112.45,112.32,112.4,8
20141201|2014-06-19 11:00,19,112.39,112.52,112.39,112.49,8
20141201|2014-06-19 11:30,19,112.48,112.66,112.48,112.61,11
20141201|2014-06-19 12:00,19,112.5,112.54,112.44,112.53,6
20141201|2014-06-19 12:30,19,112.54,113.07,112.52,113.02,15
20141201|2014-06-19 13:00,19,112.92,112.92,112.45,112.47,29
20141201|2014-06-19 13:30,19,112.3,112.3,112.2,112.2,34
20141201|2014-06-19 14:00,19,112.24,112.26,112.21,112.26,13
20141201|2014-06-19 14:30,19,112.47,112.47,112.47,112.47,3
20141201|2014-06-19 22:00,20,112.54,112.54,112.54,112.54,1
20141201|2014-06-20 00:30,20,112.59,112.59,112.59,112.59,1
20141201|2014-06-20 03:00,20,112.37,112.37,112.3,112.3,18
20141201|2014-06-20 03:30,20,112.38,112.38,112.38,112.38,2
20141201|2014-06-20 07:00,20,112.49,112.49,112.33,112.33,4
20141201|2014-06-20 07:30,20,112.4,112.43,112.34,112.34,11
20141201|2014-06-20 08:00,20,112.32,112.32,112.32,112.32,1
20141201|2014-06-20 08:30,20,112.32,112.32,112.32,112.32,27
20141201|2014-06-20 09:00,20,112.31,112.37,112.31,112.31,8
20141201|2014-06-20 09:30,20,112.43,112.55,112.43,112.52,12
20141201|2014-06-20 10:00,20,112.45,112.5,112.24,112.24,41
20141201|2014-06-20 10:30,20,112.19,112.35,112.12,112.35,28
20141201|2014-06-20 11:00,20,112.2,112.21,112.2,112.21,2
20141201|2014-06-20 11:30,20,112.33,112.33,112.31,112.33,8
20141201|2014-06-20 12:00,20,112.37,112.37,112.37,112.37,1
20141201|2014-06-20 12:30,20,112.28,112.32,112.25,112.32,7
20141201|2014-06-20 13:00,20,112.31,112.49,112.31,112.49,14
20141201|2014-06-20 13:30,20,112.42,112.42,112.42,112.42,2
20141201|2014-06-20 14:00,20,112.29,112.41,112.28,112.41,10
20141201|2014-06-20 15:00,20,112.35,112.35,112.35,112.35,1
20141201|2014-06-20 15:30,20,112.35,112.35,112.35,112.35,1
20141201|2014-06-22 17:00,23,113.11,113.25,113.1,113.25,20
20141201|2014-06-23 01:30,23,112.93,112.93,112.93,112.93,1
20141201|2014-06-23 02:00,23,113,113.13,113,113.02,7
20141201|2014-06-23 03:00,23,113.05,113.05,113.05,113.05,3
20141201|2014-06-23 03:30,23,112.73,112.73,112.73,112.73,1
20141201|2014-06-23 04:00,23,112.59,112.72,112.59,112.72,3
20141201|2014-06-23 04:30,23,112.63,112.63,112.63,112.63,1
20141201|2014-06-23 05:30,23,112.65,112.65,112.65,112.65,3
20141201|2014-06-23 06:30,23,112.69,112.69,112.69,112.69,1
20141201|2014-06-23 07:00,23,112.67,112.67,112.67,112.67,2
20141201|2014-06-23 07:30,23,112.58,112.58,112.58,112.58,1
20141201|2014-06-23 08:00,23,112.55,112.55,112.27,112.35,8
20141201|2014-06-23 08:30,23,112.1,112.11,111.83,111.87,38
20141201|2014-06-23 09:00,23,112.01,112.2,112.01,112.2,3
20141201|2014-06-23 09:30,23,112.2,112.28,112.11,112.11,13
20141201|2014-06-23 10:00,23,112.04,112.17,112.04,112.17,6
20141201|2014-06-23 11:00,23,112,112.03,112,112.03,2
20141201|2014-06-23 11:30,23,112.14,112.14,112.14,112.14,1
20141201|2014-06-23 12:00,23,111.99,111.99,111.95,111.96,3
20141201|2014-06-23 12:30,23,112.03,112.05,111.94,112.03,11
20141201|2014-06-23 13:00,23,112.13,112.2,112.07,112.15,13
20141201|2014-06-23 13:30,23,112.01,112.01,111.97,111.97,2
20141201|2014-06-23 14:00,23,112.03,112.08,112.03,112.08,4
20141201|2014-06-23 20:30,24,111.84,111.84,111.84,111.84,1
20141201|2014-06-24 01:30,24,111.95,111.96,111.95,111.96,2
20141201|2014-06-24 02:30,24,112.08,112.08,112.08,112.08,3
20141201|2014-06-24 03:30,24,111.88,111.9,111.84,111.9,5
20141201|2014-06-24 04:00,24,111.98,112.27,111.98,112.27,2
20141201|2014-06-24 05:00,24,112.42,112.42,112.42,112.42,3
20141201|2014-06-24 05:30,24,112.36,112.36,112.36,112.36,5
20141201|2014-06-24 07:00,24,112.35,112.35,112.35,112.35,3
20141201|2014-06-24 07:30,24,112.28,112.28,112.28,112.28,1
20141201|2014-06-24 08:00,24,112.15,112.15,112.09,112.09,32
20141201|2014-06-24 08:30,24,112.06,112.29,112.03,112.29,7
20141201|2014-06-24 09:00,24,112.36,112.55,112.35,112.55,9
20141201|2014-06-24 09:30,24,112.44,112.44,112.43,112.43,2
20141201|2014-06-24 10:00,24,112.67,112.68,112.64,112.66,9
20141201|2014-06-24 10:30,24,112.74,112.74,112.74,112.74,1
20141201|2014-06-24 11:00,24,112.73,112.73,112.73,112.73,1
20141201|2014-06-24 11:30,24,112.72,112.78,112.72,112.78,3
20141201|2014-06-24 12:30,24,112.64,112.64,112.57,112.59,3
20141201|2014-06-24 13:00,24,112.63,112.65,112.5,112.56,14
20141201|2014-06-24 13:30,24,112.55,112.55,112.55,112.55,1
20141201|2014-06-24 14:00,24,112.6,112.6,112.54,112.6,4
20141201|2014-06-24 16:00,24,112.35,112.46,112.35,112.46,4
20141201|2014-06-24 17:00,25,112.75,112.75,112.75,112.75,5
20141201|2014-06-24 19:00,25,112.32,112.32,112.17,112.17,10
20141201|2014-06-25 01:30,25,112.08,112.08,112.08,112.08,1
20141201|2014-06-25 02:00,25,112,112,112,112,8
20141201|2014-06-25 03:30,25,111.96,111.96,111.96,111.96,1
20141201|2014-06-25 04:00,25,111.92,111.92,111.92,111.92,1
20141201|2014-06-25 04:30,25,111.95,111.95,111.95,111.95,1
20141201|2014-06-25 05:00,25,111.93,111.95,111.93,111.95,30
20141201|2014-06-25 05:30,25,111.94,111.95,111.91,111.91,58
20141201|2014-06-25 06:00,25,111.77,111.77,111.68,111.68,8
20141201|2014-06-25 06:30,25,111.83,111.83,111.73,111.77,7
20141201|2014-06-25 07:00,25,111.72,111.73,111.59,111.59,5
20141201|2014-06-25 07:30,25,111.65,111.68,111.55,111.58,4
20141201|2014-06-25 08:00,25,111.54,111.54,111.54,111.54,1
20141201|2014-06-25 08:30,25,111.67,111.67,111.49,111.49,19
20141201|2014-06-25 09:00,25,111.5,111.58,111.5,111.58,2
20141201|2014-06-25 09:30,25,111.64,111.78,111.55,111.78,5
20141201|2014-06-25 10:00,25,111.75,111.8,111.75,111.8,3
20141201|2014-06-25 10:30,25,111.68,111.68,111.68,111.68,1
20141201|2014-06-25 11:00,25,111.72,111.8,111.62,111.8,4
20141201|2014-06-25 11:30,25,111.87,111.87,111.79,111.81,7
20141201|2014-06-25 12:00,25,111.84,112,111.84,112,13
20141201|2014-06-25 12:30,25,112.03,112.05,111.97,112,7
20141201|2014-06-25 13:00,25,111.98,112.02,111.88,112.01,18
20141201|2014-06-25 13:30,25,111.98,111.98,111.9,111.94,10
20141201|2014-06-25 14:30,25,112.08,112.08,112.06,112.06,2
20141201|2014-06-25 15:30,25,112.07,112.07,112.06,112.06,2
20141201|2014-06-25 16:00,25,112.17,112.17,112.17,112.17,1
20141201|2014-06-25 20:00,26,112.01,112.01,112.01,112.01,5
20141201|2014-06-25 21:30,26,111.82,111.82,111.64,111.64,5
20141201|2014-06-26 04:30,26,111.91,111.91,111.91,111.91,1
20141201|2014-06-26 05:30,26,111.87,111.87,111.85,111.85,2
20141201|2014-06-26 07:00,26,111.63,111.69,111.63,111.69,6
20141201|2014-06-26 07:30,26,111.68,111.68,111.68,111.68,2
20141201|2014-06-26 08:00,26,111.5,111.6,111.5,111.6,11
20141201|2014-06-26 08:30,26,111.45,111.45,111.28,111.32,40
20141201|2014-06-26 09:00,26,111.38,111.51,111.3,111.31,10
20141201|2014-06-26 09:30,26,111.34,111.38,111.27,111.3,27
20141201|2014-06-26 10:00,26,111.37,111.39,111.27,111.31,6
20141201|2014-06-26 10:30,26,111.37,111.37,111.25,111.25,178
20141201|2014-06-26 11:30,26,111.43,111.5,111.43,111.5,7
20141201|2014-06-26 12:00,26,111.49,111.49,111.49,111.49,2
20141201|2014-06-26 12:30,26,111.54,111.66,111.54,111.66,5
20141201|2014-06-26 13:00,26,111.5,111.51,111.4,111.51,6
20141201|2014-06-26 14:00,26,111.2,111.2,111.2,111.2,2
20141201|2014-06-26 19:00,27,111.24,111.25,111.24,111.25,10
20141201|2014-06-27 01:00,27,111.1,111.1,111.1,111.1,10
20141201|2014-06-27 03:00,27,111.35,111.35,111.35,111.35,1
20141201|2014-06-27 03:30,27,111.54,111.54,111.54,111.54,1
20141201|2014-06-27 04:00,27,111.42,111.43,111.38,111.38,3
20141201|2014-06-27 04:30,27,111.31,111.31,111.31,111.31,1
20141201|2014-06-27 05:30,27,111.46,111.46,111.46,111.46,1
20141201|2014-06-27 06:00,27,111.47,111.47,111.47,111.47,1
20141201|2014-06-27 07:00,27,111.47,111.47,111.47,111.47,1
20141201|2014-06-27 07:30,27,111.61,111.72,111.61,111.72,4
20141201|2014-06-27 08:00,27,111.67,111.67,111.67,111.67,5
20141201|2014-06-27 08:30,27,111.69,111.8,111.69,111.8,3
20141201|2014-06-27 09:00,27,111.62,111.62,111.41,111.52,8
20141201|2014-06-27 09:30,27,111.43,111.43,111.38,111.38,7
20141201|2014-06-27 10:00,27,111.24,111.28,111.1,111.21,17
20141201|2014-06-27 11:30,27,111.43,111.5,111.43,111.49,5
20141201|2014-06-27 12:30,27,111.34,111.34,111.34,111.34,1
20141201|2014-06-27 13:00,27,111.39,111.41,111.39,111.4,3
20141201|2014-06-27 14:00,27,111.34,111.34,111.34,111.34,2
20141201|2014-06-27 14:30,27,111.35,111.35,111.35,111.35,1
20141201|2014-06-30 02:00,30,110.69,110.69,110.69,110.69,1
20141201|2014-06-30 02:30,30,110.8,110.8,110.8,110.8,1
20141201|2014-06-30 03:00,30,110.72,110.74,110.72,110.74,2
20141201|2014-06-30 03:30,30,110.8,110.8,110.8,110.8,1
20141201|2014-06-30 04:00,30,110.76,110.76,110.76,110.76,1
20141201|2014-06-30 06:00,30,110.82,110.82,110.82,110.82,1
20141201|2014-06-30 07:30,30,110.62,110.62,110.62,110.62,1
20141201|2014-06-30 08:00,30,110.75,110.89,110.75,110.89,16
20141201|2014-06-30 08:30,30,111.01,111.01,111.01,111.01,1
20141201|2014-06-30 09:00,30,110.93,111.01,110.87,111.01,16
20141201|2014-06-30 09:30,30,110.86,110.95,110.77,110.89,16
20141201|2014-06-30 10:00,30,110.9,110.9,110.8,110.84,12
20141201|2014-06-30 10:30,30,110.86,110.86,110.61,110.71,8
20141201|2014-06-30 11:00,30,110.69,110.69,110.69,110.69,1
20141201|2014-06-30 11:30,30,110.77,110.78,110.65,110.65,15
20141201|2014-06-30 12:00,30,110.65,110.72,110.65,110.72,4
20141201|2014-06-30 12:30,30,110.89,110.9,110.89,110.9,5
20141201|2014-06-30 13:00,30,110.83,111.01,110.83,111,18
20141201|2014-07-01 03:00,1,111.01,111.01,111.01,111.01,1
20141201|2014-07-01 03:30,1,111.15,111.15,111.15,111.15,1
20141201|2014-07-01 04:00,1,111.04,111.04,111.04,111.04,2
20141201|2014-07-01 05:00,1,111,111,110.99,110.99,15
20141201|2014-07-01 06:30,1,110.95,110.96,110.95,110.96,5
20141201|2014-07-01 07:00,1,110.89,110.89,110.89,110.89,5
20141201|2014-07-01 07:30,1,110.9,110.99,110.9,110.9,7
20141201|2014-07-01 08:00,1,110.9,110.9,110.77,110.85,31
20141201|2014-07-01 08:30,1,110.87,111.14,110.81,111.14,57
20141201|2014-07-01 09:00,1,111.15,111.21,110.99,110.99,21
20141201|2014-07-01 09:30,1,110.97,110.97,110.73,110.9,23
20141201|2014-07-01 10:00,1,110.75,110.84,110.75,110.78,12
20141201|2014-07-01 10:30,1,110.74,110.8,110.74,110.8,7
20141201|2014-07-01 11:00,1,110.73,110.81,110.73,110.81,11
20141201|2014-07-01 11:30,1,110.78,110.87,110.78,110.86,9
20141201|2014-07-01 12:00,1,110.68,110.71,110.67,110.67,16
20141201|2014-07-01 12:30,1,110.66,110.67,110.6,110.67,7
20141201|2014-07-01 13:00,1,110.75,111.01,110.75,111.01,9
20141201|2014-07-01 14:30,1,110.97,110.97,110.97,110.97,1
20141201|2014-07-01 15:30,1,110.91,110.91,110.91,110.91,1
20141201|2014-07-01 21:00,2,110.9,110.9,110.9,110.9,1
20141201|2014-07-02 03:00,2,110.97,111.1,110.97,111.1,7
20141201|2014-07-02 03:30,2,111.08,111.11,111.08,111.11,2
20141201|2014-07-02 04:00,2,110.95,110.95,110.57,110.57,3
20141201|2014-07-02 04:30,2,110.62,110.63,110.56,110.61,6
20141201|2014-07-02 05:00,2,110.53,110.57,110.53,110.56,3
20141201|2014-07-02 05:30,2,110.66,110.66,110.65,110.65,2
20141201|2014-07-02 06:00,2,110.76,110.76,110.76,110.76,1
20141201|2014-07-02 06:30,2,110.58,110.58,110.58,110.58,1
20141201|2014-07-02 07:30,2,110.5,110.5,110.5,110.5,1
20141201|2014-07-02 08:00,2,110.53,110.53,110.53,110.53,4
20141201|2014-07-02 08:30,2,110.6,110.6,110.4,110.41,12
20141201|2014-07-02 09:00,2,110.38,110.39,110.32,110.32,39
20141201|2014-07-02 09:30,2,110.45,110.8,110.45,110.8,31
20141201|2014-07-02 10:00,2,110.71,110.77,110.54,110.54,10
20141201|2014-07-02 10:30,2,110.53,110.68,110.33,110.38,57
20141201|2014-07-02 11:00,2,110.31,110.32,110.13,110.13,9
20141201|2014-07-02 11:30,2,110.16,110.28,110.16,110.27,11
20141201|2014-07-02 12:00,2,110.29,110.29,110.29,110.29,1
20141201|2014-07-02 12:30,2,110.15,110.17,110.15,110.17,9
20141201|2014-07-02 13:00,2,110.21,110.36,110.21,110.36,14
20141201|2014-07-02 13:30,2,110.15,110.15,110.15,110.15,4
20141201|2014-07-02 14:30,2,110.02,110.02,110.02,110.02,1
20141201|2014-07-02 15:00,2,110.05,110.09,110.05,110.09,4
20141201|2014-07-02 20:00,3,109.86,109.86,109.86,109.86,1
20141201|2014-07-02 22:00,3,109.9,109.9,109.89,109.89,2
20141201|2014-07-03 01:30,3,109.93,110.08,109.92,110.07,13
20141201|2014-07-03 02:30,3,109.99,109.99,109.99,109.99,1
20141201|2014-07-03 03:00,3,109.95,109.95,109.95,109.95,1
20141201|2014-07-03 03:30,3,110.1,110.1,110.1,110.1,1
20141201|2014-07-03 04:00,3,110.12,110.13,110.03,110.03,5
20141201|2014-07-03 05:00,3,109.9,109.9,109.87,109.87,3
20141201|2014-07-03 06:00,3,109.89,109.91,109.89,109.91,5
20141201|2014-07-03 07:30,3,110.09,110.15,110.09,110.15,7
20141201|2014-07-03 08:00,3,110.18,110.19,110.12,110.19,18
20141201|2014-07-03 08:30,3,110.08,110.08,109.94,109.94,7
20141201|2014-07-03 09:00,3,109.98,109.99,109.92,109.99,24
20141201|2014-07-03 09:30,3,109.94,110,109.94,110,13
20141201|2014-07-03 10:00,3,109.85,109.85,109.67,109.68,16
20141201|2014-07-03 10:30,3,109.71,109.73,109.71,109.73,5
20141201|2014-07-03 11:00,3,109.72,109.72,109.72,109.72,9
20141201|2014-07-03 11:30,3,109.63,109.64,109.63,109.64,5
20141201|2014-07-03 12:00,3,109.66,109.66,109.65,109.65,6
20141201|2014-07-03 12:30,3,109.74,109.8,109.74,109.8,13
20141201|2014-07-03 13:00,3,109.76,109.8,109.74,109.8,5
20141201|2014-07-03 14:30,3,109.89,109.89,109.89,109.89,1
20141201|2014-07-04 03:00,4,109.93,109.93,109.93,109.93,1
20141201|2014-07-04 05:30,4,109.8,109.8,109.78,109.79,12
20141201|2014-07-04 06:00,4,109.79,109.79,109.79,109.79,1
20141201|2014-07-04 06:30,4,109.6,109.6,109.6,109.6,1
20141201|2014-07-04 10:00,4,109.69,109.69,109.67,109.67,9
20141201|2014-07-04 10:30,4,109.65,109.65,109.64,109.64,6
20141201|2014-07-04 11:30,4,109.64,109.64,109.64,109.64,1
20141201|2014-07-07 00:00,7,109.58,109.58,109.58,109.58,1
20141201|2014-07-07 00:30,7,109.64,109.65,109.64,109.65,2
20141201|2014-07-07 01:00,7,109.56,109.56,109.56,109.56,1
20141201|2014-07-07 03:30,7,109.65,109.65,109.64,109.65,4
20141201|2014-07-07 07:00,7,109.69,109.77,109.69,109.77,2
20141201|2014-07-07 07:30,7,109.73,109.85,109.73,109.85,8
20141201|2014-07-07 08:00,7,109.73,109.73,109.6,109.63,10
20141201|2014-07-07 08:30,7,109.62,109.62,109.46,109.52,15
20141201|2014-07-07 09:00,7,109.56,109.56,109.56,109.56,1
20141201|2014-07-07 09:30,7,109.53,109.53,109.4,109.42,10
20141201|2014-07-07 10:00,7,109.39,109.39,109.2,109.36,43
20141201|2014-07-07 11:00,7,109.36,109.56,109.34,109.47,38
20141201|2014-07-07 11:30,7,109.33,109.33,109.22,109.27,18
20141201|2014-07-07 12:00,7,109.32,109.33,109.32,109.33,5
20141201|2014-07-07 12:30,7,109.3,109.3,109.29,109.29,12
20141201|2014-07-07 13:00,7,109.25,109.29,109.24,109.27,8
20141201|2014-07-07 13:30,7,109.17,109.19,109.17,109.19,6
20141201|2014-07-07 14:00,7,109.08,109.08,109.01,109.01,6
20141201|2014-07-07 14:30,7,109.05,109.05,109.05,109.05,1
20141201|2014-07-08 02:30,8,108.92,108.99,108.92,108.99,29
20141201|2014-07-08 03:00,8,109.02,109.02,109.02,109.02,1
20141201|2014-07-08 05:00,8,108.96,108.96,108.96,108.96,3
20141201|2014-07-08 06:30,8,108.97,108.97,108.97,108.97,15
20141201|2014-07-08 07:00,8,109,109,109,109,9
20141201|2014-07-08 08:00,8,109.02,109.17,109.02,109.17,17
20141201|2014-07-08 08:30,8,109.32,109.35,108.99,108.99,42
20141201|2014-07-08 09:00,8,108.96,108.96,108.8,108.88,31
20141201|2014-07-08 09:30,8,108.86,109.05,108.86,108.99,33
20141201|2014-07-08 10:00,8,108.94,108.95,108.64,108.64,31
20141201|2014-07-08 10:30,8,108.6,108.64,108.6,108.63,9
20141201|2014-07-08 11:00,8,108.55,108.56,108.46,108.48,14
20141201|2014-07-08 11:30,8,108.44,108.48,108.42,108.47,43
20141201|2014-07-08 12:00,8,108.48,108.48,108.39,108.4,11
20141201|2014-07-08 12:30,8,108.37,108.37,108.27,108.34,35
20141201|2014-07-08 13:00,8,108.33,108.46,108.24,108.46,18
20141201|2014-07-08 13:30,8,108.34,108.35,108.3,108.35,20
20141201|2014-07-08 14:00,8,108.47,108.47,108.47,108.47,1
20141201|2014-07-09 02:00,9,108.32,108.32,108.31,108.32,10
20141201|2014-07-09 03:00,9,108.24,108.24,108.18,108.18,6
20141201|2014-07-09 03:30,9,108.31,108.34,108.31,108.34,24
20141201|2014-07-09 04:30,9,108.38,108.38,108.38,108.38,22
20141201|2014-07-09 05:30,9,108.29,108.29,108.26,108.29,4
20141201|2014-07-09 06:00,9,108.34,108.39,108.29,108.39,10
20141201|2014-07-09 06:30,9,108.35,108.35,108.27,108.27,2
20141201|2014-07-09 07:30,9,108.28,108.28,108.21,108.22,7
20141201|2014-07-09 08:00,9,108.21,108.22,108.2,108.2,13
20141201|2014-07-09 08:30,9,108.15,108.15,108.05,108.13,48
20141201|2014-07-09 09:00,9,108.1,108.1,107.94,108.03,29
20141201|2014-07-09 09:30,9,108.04,108.22,107.97,108.21,68
20141201|2014-07-09 10:00,9,108.24,108.24,107.99,108.04,39
20141201|2014-07-09 10:30,9,108.18,108.24,108.16,108.16,18
20141201|2014-07-09 11:00,9,108.19,108.19,108.03,108.05,9
20141201|2014-07-09 11:30,9,108.06,108.06,107.98,108.04,19
20141201|2014-07-09 12:00,9,108.01,108.04,107.97,107.99,35
20141201|2014-07-09 12:30,9,107.96,107.96,107.84,107.9,52
20141201|2014-07-09 13:00,9,107.97,108.11,107.9,108.07,49
20141201|2014-07-09 13:30,9,108.06,108.09,108.06,108.09,28
20141201|2014-07-09 14:00,9,108.08,108.08,108.08,108.08,1
20141201|2014-07-09 15:30,9,107.94,107.94,107.94,107.94,1
20141201|2014-07-09 21:30,10,107.91,107.91,107.91,107.91,5
20141201|2014-07-10 04:00,10,108.02,108.02,108.02,108.02,3
20141201|2014-07-10 04:30,10,107.97,107.98,107.9,107.9,13
20141201|2014-07-10 05:00,10,107.81,107.81,107.81,107.81,1
20141201|2014-07-10 05:30,10,107.88,107.88,107.88,107.88,7
20141201|2014-07-10 07:00,10,108.05,108.09,108.05,108.09,2
20141201|2014-07-10 07:30,10,108.07,108.08,107.94,107.97,10
20141201|2014-07-10 08:00,10,108.03,108.03,107.97,107.98,11
20141201|2014-07-10 08:30,10,107.99,108.13,107.99,108.08,31
20141201|2014-07-10 09:00,10,108.12,108.16,108.03,108.15,15
20141201|2014-07-10 09:30,10,108.11,108.19,108.08,108.11,26
20141201|2014-07-10 10:00,10,108.16,108.23,108.15,108.15,55
20141201|2014-07-10 10:30,10,108.21,108.3,108.21,108.25,38
20141201|2014-07-10 11:00,10,108.25,108.28,108.22,108.26,16
20141201|2014-07-10 11:30,10,108.28,108.32,108.21,108.27,23
20141201|2014-07-10 12:00,10,108.26,108.38,108.22,108.38,19
20141201|2014-07-10 12:30,10,108.51,108.54,108.51,108.52,3
20141201|2014-07-10 13:00,10,108.65,108.84,108.65,108.76,50
20141201|2014-07-10 13:30,10,108.91,108.91,108.83,108.83,9
20141201|2014-07-10 14:00,10,108.8,108.8,108.8,108.8,12
20141201|2014-07-10 14:30,10,108.77,108.77,108.77,108.77,1
20141201|2014-07-11 01:30,11,108.57,108.57,108.57,108.57,1
20141201|2014-07-11 03:30,11,108.45,108.65,108.45,108.65,5
20141201|2014-07-11 05:00,11,108.5,108.5,108.5,108.5,11
20141201|2014-07-11 06:00,11,108.47,108.47,108.47,108.47,1
20141201|2014-07-11 07:00,11,108.48,108.48,108.36,108.36,4
20141201|2014-07-11 07:30,11,108.44,108.44,108.3,108.3,6
20141201|2014-07-11 08:00,11,108.3,108.3,108.05,108.06,22
20141201|2014-07-11 08:30,11,108.03,108.14,108.03,108.14,26
20141201|2014-07-11 09:00,11,108.1,108.16,108.04,108.08,30
20141201|2014-07-11 09:30,11,108.06,108.1,108.06,108.07,26
20141201|2014-07-11 10:00,11,107.94,107.94,107.68,107.68,34
20141201|2014-07-11 10:30,11,107.83,107.83,107.72,107.83,16
20141201|2014-07-11 11:00,11,107.83,107.84,107.72,107.82,12
20141201|2014-07-11 11:30,11,107.79,107.84,107.74,107.8,14
20141201|2014-07-11 12:00,11,107.97,107.97,107.54,107.54,22
20141201|2014-07-11 12:30,11,107.52,107.76,107.52,107.66,17
20141201|2014-07-11 13:00,11,107.56,107.56,107.38,107.53,34
20141201|2014-07-11 13:30,11,107.64,107.64,107.64,107.64,25
20141201|2014-07-11 14:00,11,107.37,107.37,107.37,107.37,1
20141201|2014-07-11 15:00,11,107.49,107.58,107.49,107.58,2
20141201|2014-07-13 17:00,14,107.62,107.62,107.62,107.62,3
20141201|2014-07-14 01:30,14,107.63,107.63,107.63,107.63,1
20141201|2014-07-14 03:00,14,107.5,107.5,107.5,107.5,1
20141201|2014-07-14 03:30,14,107.89,107.89,107.89,107.89,1
20141201|2014-07-14 06:30,14,107.89,108.12,107.89,108.12,17
20141201|2014-07-14 07:00,14,108.05,108.13,108.05,108.13,4
20141201|2014-07-14 08:00,14,107.93,107.93,107.86,107.9,15
20141201|2014-07-14 08:30,14,107.87,107.95,107.87,107.95,13
20141201|2014-07-14 09:00,14,107.96,108.08,107.74,107.74,79
20141201|2014-07-14 09:30,14,107.76,107.77,107.62,107.65,43
20141201|2014-07-14 10:00,14,107.73,107.81,107.72,107.75,34
20141201|2014-07-14 10:30,14,107.77,107.9,107.77,107.87,24
20141201|2014-07-14 11:00,14,107.85,107.85,107.77,107.83,27
20141201|2014-07-14 11:30,14,107.84,107.84,107.69,107.69,12
20141201|2014-07-14 12:00,14,107.7,107.8,107.67,107.8,12
20141201|2014-07-14 12:30,14,107.76,107.82,107.73,107.75,7
20141201|2014-07-14 13:00,14,107.7,108.51,107.7,108.51,33
20141201|2014-07-14 13:30,14,108.43,108.43,108.43,108.43,1
20141201|2014-07-14 14:00,14,108.31,108.31,108.31,108.31,1
20141201|2014-07-14 20:30,15,108.25,108.25,108.25,108.25,5
20141201|2014-07-15 01:00,15,107.99,108.12,107.99,108.12,2
20141201|2014-07-15 02:00,15,107.98,107.98,107.98,107.98,2
20141201|2014-07-15 03:00,15,108.02,108.02,107.91,107.91,5
20141201|2014-07-15 03:30,15,108,108.08,108,108.05,3
20141201|2014-07-15 04:00,15,107.91,107.91,107.91,107.91,1
20141201|2014-07-15 05:30,15,107.81,107.81,107.81,107.81,2
20141201|2014-07-15 07:30,15,107.64,107.64,107.38,107.42,44
20141201|2014-07-15 08:00,15,107.38,107.4,107.21,107.21,22
20141201|2014-07-15 08:30,15,107.27,107.41,107.16,107.16,15
20141201|2014-07-15 09:00,15,107.08,107.19,107.03,107.11,23
20141201|2014-07-15 09:30,15,107.02,107.25,106.84,107.03,25
20141201|2014-07-15 10:00,15,107.01,107.03,106.8,106.82,24
20141201|2014-07-15 10:30,15,106.79,106.99,106.79,106.99,6
20141201|2014-07-15 11:00,15,106.98,107.12,106.9,106.95,21
20141201|2014-07-15 11:30,15,106.97,106.97,106.88,106.97,42
20141201|2014-07-15 12:00,15,107.09,107.24,107.09,107.16,14
20141201|2014-07-15 12:30,15,107.1,107.1,107.06,107.06,6
20141201|2014-07-15 13:00,15,107,107.44,107,107.44,41
20141201|2014-07-15 13:30,15,107.13,107.13,106.94,106.96,13
20141201|2014-07-15 14:00,15,106.96,106.96,106.96,106.96,1
20141201|2014-07-15 21:30,16,107.41,107.41,107.41,107.41,1
20141201|2014-07-16 02:30,16,107.58,107.58,107.58,107.58,15
20141201|2014-07-16 03:00,16,107.56,107.56,107.56,107.56,2
20141201|2014-07-16 04:30,16,107.63,107.63,107.63,107.63,1
20141201|2014-07-16 05:00,16,107.5,107.52,107.5,107.52,2
20141201|2014-07-16 05:30,16,107.52,107.56,107.51,107.56,5
20141201|2014-07-16 06:00,16,107.54,107.73,107.54,107.61,6
20141201|2014-07-16 06:30,16,107.55,107.79,107.55,107.68,7
20141201|2014-07-16 07:00,16,107.69,107.69,107.69,107.69,6
20141201|2014-07-16 07:30,16,107.69,107.74,107.57,107.58,8
20141201|2014-07-16 08:00,16,107.48,107.48,107.24,107.24,12
20141201|2014-07-16 08:30,16,107.32,107.4,107.3,107.39,26
20141201|2014-07-16 09:00,16,107.46,107.47,107.33,107.33,5
20141201|2014-07-16 09:30,16,107.38,107.67,107.38,107.51,16
20141201|2014-07-16 10:00,16,107.6,107.84,107.6,107.65,83
20141201|2014-07-16 10:30,16,107.59,107.64,107.5,107.55,35
20141201|2014-07-16 11:00,16,107.51,107.65,107.51,107.61,29
20141201|2014-07-16 11:30,16,107.63,107.63,107.49,107.51,39
20141201|2014-07-16 12:00,16,107.53,107.53,107.47,107.5,24
20141201|2014-07-16 12:30,16,107.5,107.53,107.38,107.53,58
20141201|2014-07-16 13:00,16,107.49,107.53,107.31,107.31,46
20141201|2014-07-16 13:30,16,107.32,107.32,107.24,107.24,4
20141201|2014-07-16 14:00,16,107.21,107.25,107.2,107.25,41
20141201|2014-07-16 14:30,16,107.24,107.25,107.14,107.24,13
20141201|2014-07-16 15:00,16,107.24,107.33,107.24,107.33,6
20141201|2014-07-16 16:00,16,107.29,107.29,107.29,107.29,1
20141201|2014-07-17 01:30,17,107.12,107.12,107.12,107.12,1
20141201|2014-07-17 02:00,17,107.13,107.13,106.97,106.99,5
20141201|2014-07-17 02:30,17,107.37,107.47,107.37,107.41,7
20141201|2014-07-17 03:00,17,107.42,107.45,107.4,107.44,11
20141201|2014-07-17 03:30,17,107.48,107.48,107.48,107.48,1
20141201|2014-07-17 04:00,17,107.54,107.54,107.51,107.51,17
20141201|2014-07-17 04:30,17,107.51,107.55,107.51,107.55,2
20141201|2014-07-17 05:00,17,107.58,107.72,107.58,107.64,14
20141201|2014-07-17 05:30,17,107.71,107.76,107.69,107.75,9
20141201|2014-07-17 06:30,17,107.59,107.66,107.58,107.66,5
20141201|2014-07-17 07:00,17,107.66,107.75,107.62,107.72,27
20141201|2014-07-17 07:30,17,107.75,107.95,107.71,107.92,42
20141201|2014-07-17 08:00,17,107.85,107.85,107.69,107.69,27
20141201|2014-07-17 08:30,17,107.56,107.57,107.41,107.54,62
20141201|2014-07-17 09:00,17,107.58,107.58,107.21,107.23,46
20141201|2014-07-17 09:30,17,107.25,107.34,107.11,107.11,25
20141201|2014-07-17 10:00,17,107.13,107.49,107.03,107.47,94
20141201|2014-07-17 10:30,17,107.45,107.5,107.31,107.44,25
20141201|2014-07-17 11:00,17,107.47,107.66,107.4,107.43,79
20141201|2014-07-17 11:30,17,107.42,107.49,107.42,107.49,11
20141201|2014-07-17 12:00,17,107.55,107.6,107.55,107.57,15
20141201|2014-07-17 12:30,17,107.59,107.76,107.59,107.69,22
20141201|2014-07-17 13:00,17,107.75,107.82,107.59,107.67,29
20141201|2014-07-17 13:30,17,107.69,107.69,107.6,107.62,9
20141201|2014-07-17 14:00,17,107.61,107.61,107.61,107.61,2
20141201|2014-07-17 14:30,17,107.58,107.58,107.58,107.58,1
20141201|2014-07-17 15:00,17,107.72,107.85,107.7,107.85,10
20141201|2014-07-17 15:30,17,107.94,108.03,107.94,108.03,2
20141201|2014-07-18 01:30,18,108.16,108.16,108.16,108.16,1
20141201|2014-07-18 03:00,18,108.04,108.13,108.04,108.13,12
20141201|2014-07-18 03:30,18,108.08,108.12,108.08,108.1,25
20141201|2014-07-18 07:30,18,107.68,107.9,107.68,107.89,28
20141201|2014-07-18 08:00,18,107.85,107.95,107.83,107.87,93
20141201|2014-07-18 08:30,18,107.84,107.84,107.68,107.68,8
20141201|2014-07-18 09:00,18,107.58,107.86,107.58,107.86,73
20141201|2014-07-18 09:30,18,107.8,107.83,107.8,107.83,8
20141201|2014-07-18 10:00,18,107.72,107.88,107.72,107.88,27
20141201|2014-07-18 10:30,18,107.78,107.79,107.58,107.67,38
20141201|2014-07-18 11:00,18,107.59,107.72,107.53,107.53,72
20141201|2014-07-18 11:30,18,107.56,107.65,107.53,107.53,21
20141201|2014-07-18 12:00,18,107.45,107.49,107.34,107.37,23
20141201|2014-07-18 12:30,18,107.41,107.42,107.38,107.38,12
20141201|2014-07-18 13:00,18,107.38,107.47,107.17,107.39,117
20141201|2014-07-18 13:30,18,107.31,107.31,107.19,107.28,16
20141201|2014-07-18 14:00,18,107.28,107.29,107.23,107.29,8
20141201|2014-07-18 14:30,18,107.29,107.29,107.29,107.29,1
20141201|2014-07-18 15:00,18,107.33,107.33,107.33,107.33,4
20141201|2014-07-21 02:00,21,107.07,107.07,107.07,107.07,1
20141201|2014-07-21 03:30,21,107.46,107.72,107.46,107.63,11
20141201|2014-07-21 06:00,21,107.19,107.24,107.19,107.23,10
20141201|2014-07-21 07:00,21,107.27,107.41,107.26,107.35,48
20141201|2014-07-21 07:30,21,107.39,107.39,107.33,107.34,4
20141201|2014-07-21 08:00,21,107.48,107.49,107.41,107.48,36
20141201|2014-07-21 08:30,21,107.44,107.61,107.44,107.59,27
20141201|2014-07-21 09:00,21,107.62,107.75,107.62,107.63,39
20141201|2014-07-21 09:30,21,107.64,107.65,107.53,107.65,13
20141201|2014-07-21 10:00,21,107.71,107.8,107.53,107.55,85
20141201|2014-07-21 10:30,21,107.62,107.63,107.5,107.55,25
20141201|2014-07-21 11:00,21,107.62,107.64,107.51,107.52,26
20141201|2014-07-21 11:30,21,107.51,107.52,107.37,107.37,40
20141201|2014-07-21 12:00,21,107.46,107.52,107.46,107.51,18
20141201|2014-07-21 12:30,21,107.49,107.69,107.49,107.67,20
20141201|2014-07-21 13:00,21,107.76,108.08,107.74,108.08,72
20141201|2014-07-21 14:00,21,108.11,108.11,108.11,108.11,1
20141201|2014-07-21 14:30,21,108.04,108.04,108.04,108.04,1
20141201|2014-07-21 22:00,22,108.13,108.13,108.13,108.13,1
20141201|2014-07-21 22:30,22,108.25,108.37,108.25,108.37,17
20141201|2014-07-22 02:00,22,108.18,108.31,108.18,108.3,3
20141201|2014-07-22 02:30,22,108.3,108.45,108.3,108.45,6
20141201|2014-07-22 03:00,22,108.4,108.43,108.27,108.31,7
20141201|2014-07-22 03:30,22,108.36,108.36,108.35,108.35,9
20141201|2014-07-22 04:00,22,108.39,108.47,108.39,108.47,6
20141201|2014-07-22 04:30,22,108.47,108.47,108.47,108.47,2
20141201|2014-07-22 05:30,22,108.49,108.61,108.49,108.53,4
20141201|2014-07-22 06:00,22,108.44,108.5,108.44,108.5,3
20141201|2014-07-22 06:30,22,108.57,108.57,108.51,108.51,6
20141201|2014-07-22 07:00,22,108.49,108.49,108.41,108.41,6
20141201|2014-07-22 07:30,22,108.43,108.43,108.28,108.32,16
20141201|2014-07-22 08:00,22,108.3,108.37,108.24,108.3,127
20141201|2014-07-22 08:30,22,108.23,108.23,108.07,108.2,37
20141201|2014-07-22 09:00,22,108.12,108.16,108.06,108.16,80
20141201|2014-07-22 09:30,22,108.1,108.11,107.89,107.89,68
20141201|2014-07-22 10:00,22,107.83,107.96,107.75,107.75,93
20141201|2014-07-22 10:30,22,107.75,107.93,107.75,107.87,41
20141201|2014-07-22 11:00,22,107.86,107.92,107.86,107.88,32
20141201|2014-07-22 11:30,22,107.86,107.89,107.86,107.86,10
20141201|2014-07-22 12:00,22,107.79,107.81,107.69,107.75,14
20141201|2014-07-22 12:30,22,107.71,107.76,107.71,107.76,4
20141201|2014-07-22 13:00,22,107.74,107.74,107.45,107.55,60
20141201|2014-07-22 13:30,22,107.46,107.52,107.46,107.52,10
20141201|2014-07-22 15:30,22,107.25,107.25,107.25,107.25,1
20141201|2014-07-22 16:00,22,107.2,107.2,107.2,107.2,18
20141201|2014-07-22 19:30,23,107.5,107.52,107.5,107.52,2
20141201|2014-07-22 23:30,23,107.33,107.33,107.33,107.33,2
20141201|2014-07-23 02:30,23,107.39,107.4,107.39,107.4,6
20141201|2014-07-23 03:00,23,107.37,107.37,107.37,107.37,1
20141201|2014-07-23 04:30,23,107.47,107.47,107.47,107.47,1
20141201|2014-07-23 07:00,23,107.62,107.65,107.6,107.65,27
20141201|2014-07-23 07:30,23,107.69,107.8,107.67,107.8,11
20141201|2014-07-23 08:00,23,107.83,107.98,107.83,107.93,46
20141201|2014-07-23 08:30,23,107.92,107.92,107.82,107.87,17
20141201|2014-07-23 09:00,23,107.75,107.81,107.63,107.63,26
20141201|2014-07-23 09:30,23,107.7,107.79,107.64,107.76,67
20141201|2014-07-23 10:00,23,107.73,107.94,107.73,107.92,65
20141201|2014-07-23 10:30,23,107.96,107.97,107.76,107.82,73
20141201|2014-07-23 11:00,23,107.84,107.86,107.53,107.55,77
20141201|2014-07-23 11:30,23,107.57,107.63,107.54,107.62,29
20141201|2014-07-23 12:00,23,107.68,107.83,107.68,107.83,34
20141201|2014-07-23 12:30,23,107.93,108,107.89,108,37
20141201|2014-07-23 13:00,23,108.01,108.11,108.01,108.03,34
20141201|2014-07-23 13:30,23,108.13,108.19,108.13,108.17,13
20141201|2014-07-23 14:00,23,108.11,108.11,108.11,108.11,1
20141201|2014-07-23 14:30,23,108.3,108.3,108.3,108.3,1
20141201|2014-07-24 01:00,24,107.99,107.99,107.99,107.99,1
20141201|2014-07-24 03:00,24,107.94,108.04,107.94,108.04,2
20141201|2014-07-24 07:00,24,108.03,108.03,108.02,108.02,7
20141201|2014-07-24 07:30,24,107.99,108.06,107.94,108.06,14
20141201|2014-07-24 08:00,24,107.96,107.96,107.86,107.95,21
20141201|2014-07-24 08:30,24,107.93,107.99,107.9,107.9,41
20141201|2014-07-24 09:00,24,107.91,107.95,107.55,107.55,41
20141201|2014-07-24 09:30,24,107.56,107.62,107.47,107.58,38
20141201|2014-07-24 10:00,24,107.61,107.68,107.57,107.62,27
20141201|2014-07-24 10:30,24,107.74,107.85,107.55,107.55,20
20141201|2014-07-24 11:00,24,107.5,107.5,107.43,107.43,8
20141201|2014-07-24 11:30,24,107.47,107.53,107.47,107.5,13
20141201|2014-07-24 12:00,24,107.45,107.45,107.28,107.28,18
20141201|2014-07-24 12:30,24,107.22,107.38,107.22,107.35,15
20141201|2014-07-24 13:00,24,107.59,107.6,107.59,107.6,10
20141201|2014-07-24 13:30,24,107.51,107.57,107.5,107.5,40
20141201|2014-07-24 14:00,24,107.57,107.57,107.57,107.57,1
20141201|2014-07-25 03:00,25,107.68,107.71,107.68,107.71,3
20141201|2014-07-25 03:30,25,107.83,107.83,107.79,107.79,2
20141201|2014-07-25 05:00,25,107.77,107.82,107.77,107.82,3
20141201|2014-07-25 06:30,25,107.73,107.73,107.73,107.73,8
20141201|2014-07-25 07:00,25,107.74,107.74,107.64,107.69,14
20141201|2014-07-25 07:30,25,107.77,107.92,107.77,107.92,27
20141201|2014-07-25 08:00,25,107.87,107.88,107.58,107.59,25
20141201|2014-07-25 08:30,25,107.63,107.63,107.41,107.44,20
20141201|2014-07-25 09:00,25,107.47,107.49,107.36,107.4,45
20141201|2014-07-25 09:30,25,107.39,108.2,107.39,107.99,151
20141201|2014-07-25 10:00,25,108.09,108.46,108.09,108.32,67
20141201|2014-07-25 10:30,25,108.22,108.26,108.14,108.16,41
20141201|2014-07-25 11:00,25,108.12,108.27,108.1,108.27,7
20141201|2014-07-25 11:30,25,108.39,108.39,108.32,108.32,14
20141201|2014-07-25 12:00,25,108.2,108.27,108.11,108.24,12
20141201|2014-07-25 12:30,25,108.3,108.48,108.3,108.48,124
20141201|2014-07-25 13:00,25,108.49,108.65,108.29,108.65,28
20141201|2014-07-25 13:30,25,108.71,108.72,108.64,108.64,11
20141201|2014-07-25 14:00,25,108.58,108.58,108.58,108.58,2
20141201|2014-07-25 15:00,25,108.48,108.48,108.48,108.48,1
20141201|2014-07-28 02:30,28,108.24,108.24,108.24,108.24,1
20141201|2014-07-28 03:00,28,108.31,108.31,108.11,108.11,2
20141201|2014-07-28 04:30,28,107.89,107.89,107.89,107.89,1
20141201|2014-07-28 05:00,28,107.91,107.91,107.91,107.91,1
20141201|2014-07-28 05:30,28,107.88,107.89,107.84,107.84,5
20141201|2014-07-28 06:00,28,107.85,107.9,107.85,107.9,2
20141201|2014-07-28 06:30,28,107.93,107.93,107.92,107.92,3
20141201|2014-07-28 07:00,28,107.9,107.92,107.85,107.92,12
20141201|2014-07-28 07:30,28,107.9,107.95,107.88,107.88,18
20141201|2014-07-28 08:00,28,107.88,107.88,107.8,107.85,20
20141201|2014-07-28 08:30,28,107.7,107.82,107.65,107.74,69
20141201|2014-07-28 09:00,28,107.65,107.67,107.51,107.61,41
20141201|2014-07-28 09:30,28,107.59,107.63,107.45,107.5,97
20141201|2014-07-28 10:00,28,107.46,107.78,107.46,107.75,99
20141201|2014-07-28 10:30,28,107.73,107.9,107.72,107.8,28
20141201|2014-07-28 11:00,28,107.82,108.01,107.82,108.01,41
20141201|2014-07-28 11:30,28,108.04,108.04,107.89,107.93,41
20141201|2014-07-28 12:00,28,107.93,107.97,107.91,107.97,12
20141201|2014-07-28 12:30,28,108.04,108.22,108.04,108.22,34
20141201|2014-07-28 13:00,28,108.21,108.21,107.88,107.88,50
20141201|2014-07-28 13:30,28,107.83,107.89,107.83,107.88,20
20141201|2014-07-28 14:00,28,107.87,107.87,107.87,107.87,1
20141201|2014-07-28 20:00,29,107.9,107.9,107.86,107.86,33
20141201|2014-07-29 02:30,29,108.09,108.14,108.09,108.13,3
20141201|2014-07-29 03:00,29,108.06,108.13,108.02,108.13,8
20141201|2014-07-29 03:30,29,108.14,108.25,108.1,108.25,25
20141201|2014-07-29 04:00,29,108.26,108.27,108.21,108.21,4
20141201|2014-07-29 04:30,29,108.13,108.2,108.12,108.12,7
20141201|2014-07-29 05:30,29,108,108.03,107.97,107.97,3
20141201|2014-07-29 06:00,29,107.99,108.05,107.99,108.05,2
20141201|2014-07-29 06:30,29,107.99,107.99,107.94,107.94,2
20141201|2014-07-29 07:00,29,107.93,108.14,107.87,108.07,54
20141201|2014-07-29 07:30,29,108.1,108.18,107.93,108.07,104
20141201|2014-07-29 08:00,29,108.11,108.11,107.86,107.92,207
20141201|2014-07-29 08:30,29,107.88,108,107.8,107.94,75
20141201|2014-07-29 09:00,29,107.92,107.96,107.68,107.96,91
20141201|2014-07-29 09:30,29,108,108.29,108,108.28,137
20141201|2014-07-29 10:00,29,108.26,108.26,107.98,107.98,69
20141201|2014-07-29 10:30,29,107.98,107.98,107.79,107.84,59
20141201|2014-07-29 11:00,29,107.85,107.89,107.79,107.8,31
20141201|2014-07-29 11:30,29,107.83,107.84,107.71,107.75,41
20141201|2014-07-29 12:00,29,107.75,107.86,107.75,107.86,23
20141201|2014-07-29 12:30,29,107.95,107.99,107.92,107.93,26
20141201|2014-07-29 13:00,29,107.97,108.21,107.97,108.21,103
20141201|2014-07-29 13:30,29,108.06,108.09,108.05,108.05,9
20141201|2014-07-29 14:00,29,108.05,108.15,108.05,108.13,16
20141201|2014-07-29 14:30,29,108.08,108.09,108.06,108.09,6
20141201|2014-07-29 15:00,29,108.12,108.12,108.09,108.09,23
20141201|2014-07-29 15:30,29,108.02,108.04,108.02,108.04,4
20141201|2014-07-30 01:00,30,108,108,108,108,1
20141201|2014-07-30 01:30,30,107.97,107.97,107.97,107.97,1
20141201|2014-07-30 02:30,30,108.28,108.28,108.28,108.28,1
20141201|2014-07-30 03:30,30,108.2,108.2,108.2,108.2,1
20141201|2014-07-30 05:00,30,108.04,108.04,108.04,108.04,1
20141201|2014-07-30 05:30,30,108.14,108.14,108.14,108.14,1
20141201|2014-07-30 06:00,30,108.12,108.12,108.12,108.12,1
20141201|2014-07-30 06:30,30,108.1,108.1,108.1,108.1,1
20141201|2014-07-30 07:00,30,108.05,108.1,108.05,108.1,7
20141201|2014-07-30 07:30,30,108.14,108.24,108.11,108.22,28
20141201|2014-07-30 08:00,30,108.22,108.28,108.15,108.19,40
20141201|2014-07-30 08:30,30,108.14,108.27,108.14,108.15,35
20141201|2014-07-30 09:00,30,108.06,108.26,107.9,108.26,60
20141201|2014-07-30 09:30,30,108.3,108.36,108,108.1,143
20141201|2014-07-30 10:00,30,108.12,108.15,107.95,107.98,91
20141201|2014-07-30 10:30,30,107.97,108.11,107.64,107.86,122
20141201|2014-07-30 11:00,30,107.96,107.96,107.64,107.77,108
20141201|2014-07-30 11:30,30,107.77,107.82,107.67,107.67,58
20141201|2014-07-30 12:00,30,107.65,107.72,107.24,107.32,88
20141201|2014-07-30 12:30,30,107.37,107.51,107.05,107.1,75
20141201|2014-07-30 13:00,30,107.09,107.42,107.09,107.41,77
20141201|2014-07-30 13:30,30,107.2,107.23,107,107.03,64
20141201|2014-07-30 14:00,30,107.13,107.19,106.98,106.98,8
20141201|2014-07-30 14:30,30,106.78,107.01,106.78,107.01,3
20141201|2014-07-30 15:00,30,106.93,107.03,106.93,107.01,6
20141201|2014-07-30 20:00,31,106.87,106.87,106.87,106.87,4
20141201|2014-07-31 00:30,31,107.18,107.18,107.18,107.18,1
20141201|2014-07-31 01:00,31,107.18,107.18,107.14,107.14,2
20141201|2014-07-31 02:00,31,107.08,107.08,106.69,106.69,4
20141201|2014-07-31 02:30,31,106.69,106.97,106.69,106.97,7
20141201|2014-07-31 03:00,31,106.9,106.9,106.7,106.7,3
20141201|2014-07-31 04:00,31,106.5,106.5,106.5,106.5,16
20141201|2014-07-31 05:00,31,106.78,106.78,106.78,106.78,1
20141201|2014-07-31 05:30,31,106.77,106.77,106.77,106.77,1
20141201|2014-07-31 07:00,31,107.17,107.18,107.17,107.18,7
20141201|2014-07-31 07:30,31,107.16,107.24,107,107.24,61
20141201|2014-07-31 08:00,31,107.27,107.29,107.05,107.13,55
20141201|2014-07-31 08:30,31,107.15,107.16,106.91,107.04,59
20141201|2014-07-31 09:00,31,106.95,107.29,106.9,107.21,65
20141201|2014-07-31 09:30,31,107.24,107.24,107.01,107.22,81
20141201|2014-07-31 10:00,31,107.22,107.23,106.92,107.05,98
20141201|2014-07-31 10:30,31,107,107.01,106.63,106.68,50
20141201|2014-07-31 11:00,31,106.64,106.77,106.39,106.55,44
20141201|2014-07-31 11:30,31,106.58,106.6,106.41,106.54,26
20141201|2014-07-31 12:00,31,106.55,106.62,106.46,106.48,28
20141201|2014-07-31 12:30,31,106.51,106.69,106.5,106.66,20
20141201|2014-07-31 13:00,31,106.7,107.16,106.7,107.03,47
20141201|2014-07-31 13:30,31,106.96,106.96,106.76,106.79,27
20141201|2014-07-31 14:00,31,106.62,106.67,106.62,106.67,5
20141201|2014-07-31 15:00,31,106.8,106.8,106.8,106.8,1
20141201|2014-07-31 15:30,31,106.58,106.58,106.56,106.56,2
20141201|2014-07-31 23:30,1,106.97,106.97,106.97,106.97,1
20141201|2014-08-01 01:30,1,107,107.01,107,107.01,14
20141201|2014-08-01 02:30,1,106.86,106.86,106.86,106.86,1
20141201|2014-08-01 03:00,1,106.98,106.98,106.98,106.98,1
20141201|2014-08-01 03:30,1,106.83,106.83,106.83,106.83,1
20141201|2014-08-01 04:00,1,106.88,106.88,106.88,106.88,1
20141201|2014-08-01 04:30,1,106.77,106.77,106.77,106.77,1
20141201|2014-08-01 05:00,1,106.48,106.48,106.48,106.48,1
20141201|2014-08-01 07:00,1,106.82,106.82,106.77,106.78,11
20141201|2014-08-01 07:30,1,106.87,106.87,106.7,106.7,38
20141201|2014-08-01 08:00,1,106.67,106.76,106.41,106.43,52
20141201|2014-08-01 08:30,1,106.4,106.42,106.26,106.26,103
20141201|2014-08-01 09:00,1,106.24,106.28,105.91,106.22,109
20141201|2014-08-01 09:30,1,106.19,106.32,106.15,106.19,55
20141201|2014-08-01 10:00,1,106.15,106.27,106.04,106.06,106
20141201|2014-08-01 10:30,1,106.02,106.22,105.97,106.16,94
20141201|2014-08-01 11:00,1,106.17,106.4,106.15,106.28,75
20141201|2014-08-01 11:30,1,106.34,106.45,106.3,106.41,73
20141201|2014-08-01 12:00,1,106.43,106.43,106.28,106.34,91
20141201|2014-08-01 12:30,1,106.35,106.55,106.35,106.55,109
20141201|2014-08-01 13:00,1,106.5,106.55,106.21,106.22,81
20141201|2014-08-01 13:30,1,106.22,106.22,105.88,105.88,65
20141201|2014-08-01 14:00,1,105.86,105.86,105.85,105.86,8
20141201|2014-08-01 14:30,1,105.79,105.79,105.72,105.72,3
20141201|2014-08-04 01:00,4,106.41,106.46,106.41,106.46,5
20141201|2014-08-04 03:00,4,106.54,106.54,106.54,106.54,1
20141201|2014-08-04 03:30,4,106.46,106.46,106.45,106.45,3
20141201|2014-08-04 05:00,4,106.32,106.32,106.31,106.31,2
20141201|2014-08-04 05:30,4,106.39,106.39,106.39,106.39,5
20141201|2014-08-04 06:30,4,106.29,106.33,106.25,106.26,8
20141201|2014-08-04 07:00,4,106.23,106.23,106.04,106.1,62
20141201|2014-08-04 07:30,4,106.1,106.17,106.05,106.17,70
20141201|2014-08-04 08:00,4,106.17,106.23,106.05,106.05,74
20141201|2014-08-04 08:30,4,106.09,106.32,106.09,106.32,47
20141201|2014-08-04 09:00,4,106.31,106.82,106.31,106.67,76
20141201|2014-08-04 09:30,4,106.66,106.82,106.65,106.68,49
20141201|2014-08-04 10:00,4,106.81,106.81,106.36,106.45,106
20141201|2014-08-04 10:30,4,106.3,106.54,106.3,106.48,90
20141201|2014-08-04 11:00,4,106.52,106.52,106.19,106.25,73
20141201|2014-08-04 11:30,4,106.31,106.38,106.31,106.36,26
20141201|2014-08-04 12:00,4,106.43,106.5,106.39,106.47,33
20141201|2014-08-04 12:30,4,106.47,106.72,106.47,106.69,36
20141201|2014-08-04 13:00,4,106.73,106.73,106.5,106.5,61
20141201|2014-08-04 13:30,4,106.45,106.54,106.45,106.54,5
20141201|2014-08-04 20:00,5,106.43,106.46,106.43,106.46,4
20141201|2014-08-04 21:00,5,106.58,106.58,106.58,106.58,1
20141201|2014-08-04 22:30,5,106.6,106.6,106.6,106.6,3
20141201|2014-08-05 03:30,5,106.49,106.49,106.49,106.49,3
20141201|2014-08-05 05:30,5,106.63,106.63,106.63,106.63,1
20141201|2014-08-05 06:00,5,106.68,106.7,106.68,106.7,23
20141201|2014-08-05 07:00,5,106.57,106.57,106.34,106.39,29
20141201|2014-08-05 07:30,5,106.37,106.39,106.26,106.28,34
20141201|2014-08-05 08:00,5,106.23,106.3,106.14,106.18,77
20141201|2014-08-05 08:30,5,106.19,106.19,106.09,106.14,22
20141201|2014-08-05 09:00,5,106.14,106.14,105.88,105.91,61
20141201|2014-08-05 09:30,5,105.92,105.97,105.85,105.89,42
20141201|2014-08-05 10:00,5,105.92,105.92,105.27,105.3,108
20141201|2014-08-05 10:30,5,105.43,105.72,105.36,105.64,63
20141201|2014-08-05 11:00,5,105.71,105.71,105.59,105.66,53
20141201|2014-08-05 11:30,5,105.69,105.88,105.69,105.72,31
20141201|2014-08-05 12:00,5,105.68,105.68,105.58,105.61,29
20141201|2014-08-05 12:30,5,105.74,105.76,105.64,105.66,17
20141201|2014-08-05 13:00,5,105.6,105.97,105.6,105.86,52
20141201|2014-08-05 13:30,5,105.8,105.8,105.7,105.76,44
20141201|2014-08-05 14:00,5,105.77,105.8,105.77,105.8,2
20141201|2014-08-05 14:30,5,105.81,105.85,105.81,105.85,6
20141201|2014-08-05 15:30,5,105.99,105.99,105.99,105.99,2
20141201|2014-08-05 23:30,6,106.07,106.07,106.07,106.07,1
20141201|2014-08-06 00:30,6,106.01,106.01,106.01,106.01,1
20141201|2014-08-06 01:30,6,106.13,106.13,106.13,106.13,1
20141201|2014-08-06 02:30,6,106.16,106.16,106.16,106.16,1
20141201|2014-08-06 03:00,6,106.06,106.06,106.06,106.06,1
20141201|2014-08-06 04:30,6,105.98,105.98,105.98,105.98,15
20141201|2014-08-06 05:30,6,105.92,105.94,105.91,105.92,12
20141201|2014-08-06 06:00,6,105.98,106.16,105.98,106.12,15
20141201|2014-08-06 07:00,6,106.06,106.06,105.93,106,36
20141201|2014-08-06 07:30,6,106.04,106.04,105.89,105.89,4
20141201|2014-08-06 08:00,6,105.91,106.04,105.87,106.04,53
20141201|2014-08-06 08:30,6,106.04,106.28,106.03,106.21,60
20141201|2014-08-06 09:00,6,106.22,106.23,106.08,106.16,75
20141201|2014-08-06 09:30,6,106.18,106.39,106.12,106.36,151
20141201|2014-08-06 10:00,6,106.39,106.45,106.05,106.05,166
20141201|2014-08-06 10:30,6,106.13,106.24,106.04,106.05,82
20141201|2014-08-06 11:00,6,106.01,106.15,106.01,106.13,75
20141201|2014-08-06 11:30,6,106.11,106.22,106.03,106.17,50
20141201|2014-08-06 12:00,6,106.25,106.34,106.21,106.22,31
20141201|2014-08-06 12:30,6,106.17,106.17,105.96,106.04,94
20141201|2014-08-06 13:00,6,106.01,106.16,105.99,105.99,47
20141201|2014-08-06 13:30,6,106,106.06,106,106.06,17
20141201|2014-08-06 14:00,6,106.09,106.24,106.08,106.14,8
20141201|2014-08-06 14:30,6,106.11,106.11,106.09,106.09,4
20141201|2014-08-06 15:00,6,106,106.06,106,106.06,2
20141201|2014-08-06 20:30,7,106.17,106.17,106.17,106.17,7
20141201|2014-08-07 03:30,7,105.99,106.02,105.86,105.86,5
20141201|2014-08-07 04:00,7,105.7,105.7,105.7,105.7,1
20141201|2014-08-07 05:30,7,105.78,105.79,105.78,105.79,2
20141201|2014-08-07 06:00,7,105.82,105.82,105.8,105.8,3
20141201|2014-08-07 06:30,7,105.9,105.96,105.9,105.93,9
20141201|2014-08-07 07:00,7,106,106.12,106,106.1,44
20141201|2014-08-07 07:30,7,106.11,106.3,106.1,106.18,63
20141201|2014-08-07 08:00,7,106.17,106.54,106.17,106.43,69
20141201|2014-08-07 08:30,7,106.36,106.45,106.22,106.22,35
20141201|2014-08-07 09:00,7,106.3,106.48,106.29,106.29,58
20141201|2014-08-07 09:30,7,106.34,106.34,106.17,106.17,32
20141201|2014-08-07 10:00,7,106.18,106.18,105.98,106.12,85
20141201|2014-08-07 10:30,7,106.09,106.22,106.05,106.08,68
20141201|2014-08-07 11:00,7,106.15,106.66,106.15,106.59,59
20141201|2014-08-07 11:30,7,106.63,106.75,106.51,106.59,82
20141201|2014-08-07 12:00,7,106.64,106.73,106.51,106.55,34
20141201|2014-08-07 12:30,7,106.59,106.72,106.57,106.68,53
20141201|2014-08-07 13:00,7,106.74,106.74,106.54,106.58,41
20141201|2014-08-07 13:30,7,106.76,107.1,106.76,106.99,52
20141201|2014-08-07 21:00,8,107.36,107.36,107.36,107.36,4
20141201|2014-08-07 21:30,8,107.4,107.42,107.4,107.42,11
20141201|2014-08-07 22:00,8,107.69,107.69,107.69,107.69,1
20141201|2014-08-07 23:30,8,107.48,107.48,107.48,107.48,1
20141201|2014-08-08 01:00,8,107.51,107.51,107.51,107.51,1
20141201|2014-08-08 01:30,8,107.6,107.69,107.6,107.69,2
20141201|2014-08-08 02:00,8,107.52,107.52,107.52,107.52,1
20141201|2014-08-08 02:30,8,107.58,107.63,107.48,107.6,13
20141201|2014-08-08 03:00,8,107.53,107.58,107.51,107.52,5
20141201|2014-08-08 03:30,8,107.38,107.43,107.38,107.43,3
20141201|2014-08-08 04:00,8,107.5,107.52,107.5,107.52,2
20141201|2014-08-08 05:00,8,107.5,107.5,107.5,107.5,37
20141201|2014-08-08 06:00,8,107.6,107.62,107.5,107.5,4
20141201|2014-08-08 07:00,8,107.15,107.15,106.84,106.99,51
20141201|2014-08-08 07:30,8,106.96,107.2,106.9,107.2,39
20141201|2014-08-08 08:00,8,107.03,107.05,106.95,106.95,46
20141201|2014-08-08 08:30,8,106.95,106.95,106.75,106.82,65
20141201|2014-08-08 09:00,8,106.83,107.02,106.73,106.74,95
20141201|2014-08-08 09:30,8,106.71,106.71,106.6,106.62,68
20141201|2014-08-08 10:00,8,106.6,106.6,106.12,106.16,187
20141201|2014-08-08 10:30,8,106.14,106.18,105.97,106.12,85
20141201|2014-08-08 11:00,8,106.08,106.17,106.05,106.05,17
20141201|2014-08-08 11:30,8,106.19,106.21,106.18,106.18,12
20141201|2014-08-08 12:00,8,106.24,106.26,106.14,106.14,19
20141201|2014-08-08 12:30,8,106.15,106.25,106.12,106.22,15
20141201|2014-08-08 13:00,8,106.21,106.32,106.09,106.24,64
20141201|2014-08-08 13:30,8,106.11,106.12,106.04,106.04,25
20141201|2014-08-08 14:30,8,106.02,106.02,106.02,106.02,2
20141201|2014-08-08 15:00,8,106.07,106.07,106.07,106.07,4
20141201|2014-08-11 00:00,11,106.34,106.34,106.34,106.34,1
20141201|2014-08-11 00:30,11,106.32,106.32,106.32,106.32,1
20141201|2014-08-11 01:00,11,106.3,106.3,106.3,106.3,1
20141201|2014-08-11 02:30,11,106.12,106.12,106.11,106.11,2
20141201|2014-08-11 04:00,11,106.19,106.19,106.19,106.19,1
20141201|2014-08-11 05:30,11,106.19,106.19,106.19,106.19,2
20141201|2014-08-11 06:30,11,106.31,106.31,106.31,106.31,1
20141201|2014-08-11 07:00,11,106.32,106.42,106.32,106.42,6
20141201|2014-08-11 07:30,11,106.23,106.29,106.23,106.24,13
20141201|2014-08-11 08:00,11,106.17,106.31,106.15,106.25,35
20141201|2014-08-11 08:30,11,106.29,106.65,106.29,106.6,40
20141201|2014-08-11 09:00,11,106.61,106.76,106.6,106.72,52
20141201|2014-08-11 09:30,11,106.68,106.76,106.6,106.6,31
20141201|2014-08-11 10:00,11,106.52,106.61,106.38,106.6,90
20141201|2014-08-11 10:30,11,106.59,106.62,106.49,106.53,24
20141201|2014-08-11 11:00,11,106.49,106.49,106.35,106.39,48
20141201|2014-08-11 11:30,11,106.38,106.41,106.37,106.38,38
20141201|2014-08-11 12:00,11,106.4,106.44,106.3,106.3,23
20141201|2014-08-11 12:30,11,106.33,106.4,106.29,106.35,26
20141201|2014-08-11 13:00,11,106.36,106.36,106.2,106.3,100
20141201|2014-08-11 13:30,11,106.24,106.24,106.13,106.14,26
20141201|2014-08-11 14:30,11,106.11,106.11,106.11,106.11,3
20141201|2014-08-11 20:30,12,106.16,106.16,106.16,106.16,1
20141201|2014-08-12 01:00,12,105.9,105.9,105.9,105.9,1
20141201|2014-08-12 02:00,12,105.7,105.71,105.55,105.62,23
20141201|2014-08-12 03:00,12,105.79,105.8,105.79,105.8,2
20141201|2014-08-12 03:30,12,105.8,105.8,105.76,105.76,2
20141201|2014-08-12 05:00,12,105.62,105.62,105.62,105.62,3
20141201|2014-08-12 05:30,12,105.57,105.57,105.57,105.57,1
20141201|2014-08-12 06:30,12,105.64,105.64,105.64,105.64,1
20141201|2014-08-12 07:00,12,105.63,105.69,105.57,105.64,26
20141201|2014-08-12 07:30,12,105.68,105.68,105.4,105.58,65
20141201|2014-08-12 08:00,12,105.59,105.59,105.44,105.44,26
20141201|2014-08-12 08:30,12,105.44,105.75,105.41,105.75,66
20141201|2014-08-12 09:00,12,105.72,105.72,105.48,105.48,38
20141201|2014-08-12 09:30,12,105.51,105.51,105.23,105.31,148
20141201|2014-08-12 10:00,12,105.29,105.38,105.19,105.2,139
20141201|2014-08-12 10:30,12,105.18,105.21,105,105.13,48
20141201|2014-08-12 11:00,12,105.07,105.19,105.07,105.12,30
20141201|2014-08-12 11:30,12,105.13,105.19,104.64,104.64,80
20141201|2014-08-12 12:00,12,104.62,105.09,104.59,105.09,19
20141201|2014-08-12 12:30,12,105.15,105.2,105.05,105.2,46
20141201|2014-08-12 13:00,12,105.33,105.33,104.96,104.96,59
20141201|2014-08-12 13:30,12,104.91,104.91,104.9,104.9,40
20141201|2014-08-12 14:00,12,104.91,105.07,104.91,105.01,6
20141201|2014-08-12 14:30,12,104.94,104.94,104.94,104.94,1
20141201|2014-08-12 15:00,12,104.9,104.9,104.9,104.9,1
20141201|2014-08-12 22:30,13,104.7,104.7,104.7,104.7,1
20141201|2014-08-13 00:00,13,104.63,104.63,104.63,104.63,1
20141201|2014-08-13 00:30,13,104.61,104.61,104.51,104.51,4
20141201|2014-08-13 01:00,13,104.51,104.51,104.5,104.5,2
20141201|2014-08-13 01:30,13,104.56,104.56,104.56,104.56,1
20141201|2014-08-13 02:00,13,104.61,104.66,104.61,104.65,5
20141201|2014-08-13 02:30,13,104.78,104.78,104.78,104.78,3
20141201|2014-08-13 03:00,13,104.78,104.78,104.63,104.63,8
20141201|2014-08-13 03:30,13,104.66,104.66,104.65,104.65,2
20141201|2014-08-13 06:00,13,104.89,104.89,104.82,104.82,2
20141201|2014-08-13 06:30,13,104.87,104.88,104.87,104.88,3
20141201|2014-08-13 07:00,13,104.87,104.87,104.73,104.75,18
20141201|2014-08-13 07:30,13,104.74,105.04,104.74,105.04,37
20141201|2014-08-13 08:00,13,105.2,105.29,105.05,105.14,26
20141201|2014-08-13 08:30,13,105.12,105.21,105.01,105.16,36
20141201|2014-08-13 09:00,13,105.14,105.24,104.97,105.02,53
20141201|2014-08-13 09:30,13,104.98,104.98,104.82,104.82,49
20141201|2014-08-13 10:00,13,104.83,104.87,104.69,104.78,56
20141201|2014-08-13 10:30,13,104.86,105.15,104.86,105.15,74
20141201|2014-08-13 11:00,13,105.13,105.38,105.06,105.38,61
20141201|2014-08-13 11:30,13,105.44,105.7,105.44,105.52,71
20141201|2014-08-13 12:00,13,105.5,105.5,105.4,105.45,43
20141201|2014-08-13 12:30,13,105.46,105.63,105.45,105.58,71
20141201|2014-08-13 13:00,13,105.69,106.1,105.69,106.09,73
20141201|2014-08-13 13:30,13,105.92,106.04,105.91,106.04,21
20141201|2014-08-13 14:00,13,105.95,105.98,105.85,105.94,74
20141201|2014-08-13 15:00,13,105.82,105.82,105.81,105.81,4
20141201|2014-08-13 19:00,14,105.76,105.76,105.76,105.76,1
20141201|2014-08-14 03:00,14,105.57,105.61,105.57,105.61,5
20141201|2014-08-14 03:30,14,105.8,105.86,105.8,105.86,6
20141201|2014-08-14 04:30,14,105.61,105.61,105.61,105.61,1
20141201|2014-08-14 06:00,14,105.23,105.23,105.23,105.23,1
20141201|2014-08-14 07:00,14,105.34,105.43,105.27,105.37,37
20141201|2014-08-14 07:30,14,105.37,105.42,105.25,105.41,49
20141201|2014-08-14 08:00,14,105.39,105.39,104.78,104.78,69
20141201|2014-08-14 08:30,14,104.77,104.87,104.57,104.65,122
20141201|2014-08-14 09:00,14,104.67,104.67,104.14,104.24,134
20141201|2014-08-14 09:30,14,104.28,104.38,103.95,104.26,82
20141201|2014-08-14 10:00,14,104.23,104.36,103.9,104.01,70
20141201|2014-08-14 10:30,14,103.79,103.81,103.6,103.62,22
20141201|2014-08-14 11:00,14,103.7,103.76,103.5,103.61,34
20141201|2014-08-14 11:30,14,103.71,103.89,103.71,103.76,54
20141201|2014-08-14 12:00,14,103.7,103.72,103.52,103.52,87
20141201|2014-08-14 12:30,14,103.54,103.54,103.33,103.33,238
20141201|2014-08-14 13:00,14,103.35,103.49,103.13,103.14,65
20141201|2014-08-14 13:30,14,103.08,103.13,103.08,103.13,2
20141201|2014-08-14 14:00,14,103.16,103.16,103.13,103.14,13
20141201|2014-08-14 15:00,14,103.24,103.24,103.24,103.24,1
20141201|2014-08-14 15:30,14,103.26,103.26,103.26,103.26,1
20141201|2014-08-15 00:00,15,103.63,103.63,103.62,103.62,2
20141201|2014-08-15 00:30,15,103.62,103.62,103.62,103.62,1
20141201|2014-08-15 01:30,15,103.54,103.55,103.36,103.36,5
20141201|2014-08-15 02:00,15,103.28,103.28,103.28,103.28,1
20141201|2014-08-15 02:30,15,103.29,103.29,103.29,103.29,1
20141201|2014-08-15 03:00,15,103.42,103.42,103.24,103.29,5
20141201|2014-08-15 03:30,15,103.3,103.3,103.3,103.3,1
20141201|2014-08-15 04:30,15,103.55,103.55,103.5,103.5,3
20141201|2014-08-15 06:30,15,103.66,103.66,103.66,103.66,4
20141201|2014-08-15 07:00,15,103.69,103.72,103.54,103.65,65
20141201|2014-08-15 07:30,15,103.67,103.67,103.57,103.65,15
20141201|2014-08-15 08:00,15,103.76,103.81,103.74,103.76,22
20141201|2014-08-15 08:30,15,103.69,103.69,103.45,103.49,78
20141201|2014-08-15 09:00,15,103.45,103.45,103.36,103.4,32
20141201|2014-08-15 09:30,15,103.35,104.49,103.3,104.11,82
20141201|2014-08-15 10:00,15,104.13,104.6,104.02,104.02,38
20141201|2014-08-15 10:30,15,103.9,104.41,103.89,104.28,30
20141201|2014-08-15 11:00,15,104.18,104.39,104.08,104.34,30
20141201|2014-08-15 11:30,15,104.2,104.3,104.2,104.24,25
20141201|2014-08-15 12:00,15,104.23,104.34,104.22,104.28,17
20141201|2014-08-15 12:30,15,104.3,104.31,104.17,104.27,32
20141201|2014-08-15 13:00,15,104.31,104.57,104.31,104.54,60
20141201|2014-08-15 13:30,15,104.48,104.48,104.1,104.1,12
20141201|2014-08-15 14:00,15,104.2,104.26,104.2,104.23,5
20141201|2014-08-15 14:30,15,104.27,104.27,104.27,104.27,1
20141201|2014-08-17 23:30,18,103.78,103.78,103.77,103.78,3
20141201|2014-08-18 00:30,18,103.56,103.56,103.56,103.56,1
20141201|2014-08-18 01:00,18,103.73,103.73,103.65,103.65,5
20141201|2014-08-18 02:00,18,103.71,103.71,103.61,103.61,3
20141201|2014-08-18 03:30,18,103.41,103.41,103.41,103.41,1
20141201|2014-08-18 04:00,18,103.3,103.3,103.3,103.3,1
20141201|2014-08-18 06:00,18,103.32,103.36,103.32,103.36,2
20141201|2014-08-18 07:00,18,103.57,103.57,103.36,103.36,13
20141201|2014-08-18 07:30,18,103.38,103.44,103.3,103.44,16
20141201|2014-08-18 08:00,18,103.17,103.17,102.83,102.85,91
20141201|2014-08-18 08:30,18,102.83,102.83,102.58,102.7,54
20141201|2014-08-18 09:00,18,102.75,102.81,102.7,102.75,50
20141201|2014-08-18 09:30,18,102.67,102.75,102.62,102.72,34
20141201|2014-08-18 10:00,18,102.62,102.69,102.48,102.5,80
20141201|2014-08-18 10:30,18,102.46,102.62,102.44,102.53,18
20141201|2014-08-18 11:00,18,102.5,102.5,102.39,102.39,9
20141201|2014-08-18 11:30,18,102.5,102.53,102.45,102.47,55
20141201|2014-08-18 12:00,18,102.46,102.52,102.44,102.49,14
20141201|2014-08-18 12:30,18,102.5,102.66,102.5,102.63,16
20141201|2014-08-18 13:00,18,102.65,102.85,102.58,102.77,88
20141201|2014-08-18 13:30,18,102.77,102.8,102.72,102.79,16
20141201|2014-08-18 22:30,19,102.91,102.91,102.91,102.91,1
20141201|2014-08-19 02:00,19,103.03,103.12,103.01,103.12,4
20141201|2014-08-19 02:30,19,103.22,103.22,103.22,103.22,1
20141201|2014-08-19 03:00,19,102.85,102.85,102.85,102.85,1
20141201|2014-08-19 04:00,19,103.04,103.04,103.04,103.04,1
20141201|2014-08-19 05:00,19,103.16,103.16,103.16,103.16,3
20141201|2014-08-19 05:30,19,103.06,103.06,103.06,103.06,1
20141201|2014-08-19 06:30,19,103.12,103.12,103.12,103.12,1
20141201|2014-08-19 07:00,19,103,103.05,102.94,103.05,10
20141201|2014-08-19 07:30,19,103.11,103.11,103.01,103.01,4
20141201|2014-08-19 08:00,19,103,103.02,102.73,102.78,62
20141201|2014-08-19 08:30,19,102.76,102.9,102.74,102.8,39
20141201|2014-08-19 09:00,19,102.8,102.8,102.53,102.64,40
20141201|2014-08-19 09:30,19,102.59,102.65,102.46,102.46,29
20141201|2014-08-19 10:00,19,102.49,102.76,102.48,102.67,52
20141201|2014-08-19 10:30,19,102.75,102.95,102.71,102.72,30
20141201|2014-08-19 11:00,19,102.75,103.03,102.74,103.03,48
20141201|2014-08-19 11:30,19,102.95,102.96,102.81,102.86,30
20141201|2014-08-19 12:00,19,102.71,102.83,102.61,102.65,15
20141201|2014-08-19 12:30,19,102.69,102.7,102.54,102.57,58
20141201|2014-08-19 13:00,19,102.5,102.85,102.5,102.75,24
20141201|2014-08-19 13:30,19,102.74,102.77,102.74,102.77,4
20141201|2014-08-19 14:00,19,102.81,102.81,102.78,102.78,2
20141201|2014-08-20 02:00,20,102.95,102.95,102.95,102.95,1
20141201|2014-08-20 04:00,20,103.39,103.41,103.39,103.41,4
20141201|2014-08-20 04:30,20,103.34,103.34,103.34,103.34,2
20141201|2014-08-20 05:00,20,103.35,103.38,103.28,103.28,4
20141201|2014-08-20 05:30,20,103.2,103.2,103.2,103.2,1
20141201|2014-08-20 06:30,20,103.25,103.25,103.25,103.25,1
20141201|2014-08-20 07:00,20,103.17,103.17,103.12,103.12,10
20141201|2014-08-20 07:30,20,103.17,103.17,103.15,103.15,3
20141201|2014-08-20 08:00,20,103.24,103.34,103.24,103.28,133
20141201|2014-08-20 08:30,20,103.31,103.45,103.27,103.44,77
20141201|2014-08-20 09:00,20,103.49,103.49,103.3,103.31,29
20141201|2014-08-20 09:30,20,103.24,103.35,103.08,103.29,61
20141201|2014-08-20 10:00,20,103.28,103.28,103.04,103.06,20
20141201|2014-08-20 10:30,20,103.04,103.1,102.93,102.96,40
20141201|2014-08-20 11:00,20,102.86,103.06,102.86,103,14
20141201|2014-08-20 11:30,20,102.99,103.08,102.99,103.08,110
20141201|2014-08-20 12:00,20,103.16,103.25,103.16,103.17,8
20141201|2014-08-20 12:30,20,103.33,103.46,103.28,103.28,9
20141201|2014-08-20 13:00,20,103.3,103.43,103.06,103.4,176
20141201|2014-08-20 13:30,20,103.31,103.41,103.3,103.37,7
20141201|2014-08-20 14:00,20,103.45,103.5,103.45,103.5,6
20141201|2014-08-20 14:30,20,103.4,103.4,103.33,103.33,4
20141201|2014-08-21 02:00,21,103.06,103.06,102.92,102.92,2
20141201|2014-08-21 03:00,21,102.93,102.93,102.82,102.82,3
20141201|2014-08-21 04:30,21,102.62,102.81,102.62,102.79,19
20141201|2014-08-21 05:00,21,102.83,102.83,102.83,102.83,3
20141201|2014-08-21 06:00,21,102.67,102.67,102.67,102.67,8
20141201|2014-08-21 07:00,21,102.66,102.84,102.66,102.77,24
20141201|2014-08-21 07:30,21,102.77,102.83,102.77,102.83,4
20141201|2014-08-21 08:00,21,102.83,103.19,102.83,103.09,43
20141201|2014-08-21 08:30,21,103.01,103.19,102.99,103.17,33
20141201|2014-08-21 09:00,21,103.08,103.38,103.08,103.17,45
20141201|2014-08-21 09:30,21,103.11,103.3,103.05,103.27,50
20141201|2014-08-21 10:00,21,103.3,103.36,103.14,103.29,36
20141201|2014-08-21 10:30,21,103.36,103.61,103.29,103.61,14
20141201|2014-08-21 11:00,21,103.55,103.78,103.55,103.74,21
20141201|2014-08-21 11:30,21,103.76,103.76,103.7,103.7,3
20141201|2014-08-21 12:00,21,103.77,103.77,103.73,103.73,14
20141201|2014-08-21 12:30,21,103.77,103.78,103.7,103.77,14
20141201|2014-08-21 13:00,21,103.78,103.88,103.6,103.73,186
20141201|2014-08-21 14:00,21,103.99,104,103.99,104,2
20141201|2014-08-21 15:00,21,103.89,103.89,103.89,103.89,1
20141201|2014-08-22 01:00,22,103.92,103.92,103.92,103.92,2
20141201|2014-08-22 02:30,22,103.52,103.52,103.52,103.52,1
20141201|2014-08-22 03:00,22,103.81,103.81,103.81,103.81,1
20141201|2014-08-22 03:30,22,103.66,103.73,103.66,103.73,4
20141201|2014-08-22 04:30,22,103.63,103.63,103.63,103.63,1
20141201|2014-08-22 06:30,22,103.82,103.82,103.82,103.82,2
20141201|2014-08-22 07:00,22,103.63,103.63,103.63,103.63,1
20141201|2014-08-22 07:30,22,103.72,103.72,103.67,103.72,5
20141201|2014-08-22 08:00,22,103.67,103.75,103.65,103.72,29
20141201|2014-08-22 08:30,22,103.73,103.76,103.68,103.68,9
20141201|2014-08-22 09:00,22,103.62,104.06,103.61,104.01,55
20141201|2014-08-22 09:30,22,103.78,103.82,103.63,103.7,31
20141201|2014-08-22 10:00,22,103.64,103.64,103.5,103.59,40
20141201|2014-08-22 10:30,22,103.55,103.62,103.38,103.38,19
20141201|2014-08-22 11:00,22,103.49,103.6,103.49,103.6,10
20141201|2014-08-22 11:30,22,103.7,103.71,103.6,103.69,27
20141201|2014-08-22 12:00,22,103.72,103.72,103.7,103.7,7
20141201|2014-08-22 12:30,22,103.6,103.64,103.6,103.63,6
20141201|2014-08-22 13:00,22,103.5,103.66,103.5,103.55,52
20141201|2014-08-22 13:30,22,103.54,103.54,103.51,103.51,4
20141201|2014-08-22 14:00,22,103.54,103.54,103.54,103.54,1
20141201|2014-08-22 16:00,22,103.47,103.47,103.47,103.47,1
20141201|2014-08-24 23:30,25,103.52,103.52,103.52,103.52,1
20141201|2014-08-25 01:30,25,103.52,103.52,103.52,103.52,1
20141201|2014-08-25 03:00,25,103.65,103.65,103.65,103.65,3
20141201|2014-08-25 03:30,25,103.5,103.76,103.5,103.76,3
20141201|2014-08-25 07:00,25,103.69,103.9,103.68,103.83,11
20141201|2014-08-25 07:30,25,103.81,103.81,103.76,103.76,5
20141201|2014-08-25 08:00,25,103.88,103.93,103.59,103.59,17
20141201|2014-08-25 08:30,25,103.54,103.57,103.38,103.41,70
20141201|2014-08-25 09:00,25,103.45,103.51,103.31,103.41,14
20141201|2014-08-25 09:30,25,103.42,103.42,103.3,103.3,7
20141201|2014-08-25 10:00,25,103.48,103.89,103.48,103.89,11
20141201|2014-08-25 10:30,25,103.89,103.98,103.76,103.76,88
20141201|2014-08-25 11:00,25,103.82,103.82,103.6,103.67,14
20141201|2014-08-25 11:30,25,103.67,103.67,103.48,103.53,6
20141201|2014-08-25 12:00,25,103.52,103.68,103.52,103.58,126
20141201|2014-08-25 12:30,25,103.76,103.78,103.67,103.71,24
20141201|2014-08-25 13:00,25,103.7,103.95,103.65,103.9,50
20141201|2014-08-25 13:30,25,103.93,103.96,103.88,103.88,17
20141201|2014-08-25 20:00,26,103.93,103.93,103.93,103.93,1
20141201|2014-08-25 23:00,26,104.02,104.02,104.02,104.02,1
20141201|2014-08-26 01:30,26,104.02,104.02,104.02,104.02,1
20141201|2014-08-26 02:30,26,103.94,103.94,103.94,103.94,1
20141201|2014-08-26 03:00,26,103.89,103.89,103.89,103.89,1
20141201|2014-08-26 03:30,26,103.93,103.93,103.93,103.93,1
20141201|2014-08-26 04:00,26,103.91,103.91,103.91,103.91,1
20141201|2014-08-26 04:30,26,104.03,104.03,104.03,104.03,1
20141201|2014-08-26 05:00,26,104.04,104.04,104.04,104.04,2
20141201|2014-08-26 05:30,26,104.05,104.06,104.05,104.06,8
20141201|2014-08-26 06:30,26,103.97,103.97,103.97,103.97,1
20141201|2014-08-26 07:00,26,103.97,103.98,103.97,103.98,4
20141201|2014-08-26 07:30,26,104.01,104.1,103.85,103.85,11
20141201|2014-08-26 08:00,26,103.88,104.21,103.87,104.15,28
20141201|2014-08-26 08:30,26,104.12,104.43,104.06,104.36,22
20141201|2014-08-26 09:00,26,104.41,104.58,104.35,104.5,37
20141201|2014-08-26 09:30,26,104.49,104.51,104.35,104.35,42
20141201|2014-08-26 10:00,26,104.23,104.32,104.08,104.11,46
20141201|2014-08-26 10:30,26,104.06,104.13,103.82,103.84,83
20141201|2014-08-26 11:00,26,103.8,103.94,103.71,103.79,24
20141201|2014-08-26 11:30,26,103.8,103.92,103.79,103.89,23
20141201|2014-08-26 12:00,26,103.8,103.8,103.75,103.75,12
20141201|2014-08-26 12:30,26,103.84,104,103.76,104,38
20141201|2014-08-26 13:00,26,104.05,104.06,103.86,103.87,35
20141201|2014-08-26 13:30,26,103.76,103.8,103.74,103.8,10
20141201|2014-08-26 14:00,26,103.85,103.85,103.85,103.85,1
20141201|2014-08-26 22:30,27,103.99,103.99,103.98,103.98,2
20141201|2014-08-27 03:00,27,104.17,104.26,104.13,104.26,54
20141201|2014-08-27 03:30,27,104.21,104.21,104.13,104.13,3
20141201|2014-08-27 04:00,27,103.96,103.96,103.96,103.96,1
20141201|2014-08-27 06:00,27,104.05,104.05,104.05,104.05,3
20141201|2014-08-27 07:00,27,104.16,104.16,104.03,104.07,5
20141201|2014-08-27 07:30,27,104.11,104.16,104.11,104.12,18
20141201|2014-08-27 08:00,27,104.12,104.17,104.03,104.03,10
20141201|2014-08-27 08:30,27,104.1,104.25,104.1,104.15,38
20141201|2014-08-27 09:00,27,104.2,104.27,104.19,104.27,22
20141201|2014-08-27 09:30,27,104.16,104.16,104.01,104.1,16
20141201|2014-08-27 10:00,27,104.15,104.15,103.9,103.9,26
20141201|2014-08-27 10:30,27,103.91,103.91,103.5,103.64,97
20141201|2014-08-27 11:00,27,103.52,103.69,103.47,103.68,47
20141201|2014-08-27 11:30,27,103.63,103.81,103.63,103.73,31
20141201|2014-08-27 12:00,27,103.7,103.76,103.69,103.71,10
20141201|2014-08-27 12:30,27,103.76,103.88,103.73,103.88,28
20141201|2014-08-27 13:00,27,103.9,104.08,103.9,104.06,23
20141201|2014-08-27 13:30,27,104.05,104.05,103.96,104.01,14
20141201|2014-08-27 14:00,27,103.97,104.07,103.97,104.03,61
20141201|2014-08-27 14:30,27,104.01,104.01,104.01,104.01,1
20141201|2014-08-27 20:30,28,103.9,103.9,103.9,103.9,1
20141201|2014-08-27 22:00,28,103.99,103.99,103.99,103.99,2
20141201|2014-08-28 01:00,28,103.98,103.98,103.98,103.98,1
20141201|2014-08-28 02:30,28,103.8,103.9,103.8,103.9,3
20141201|2014-08-28 03:00,28,103.92,103.92,103.92,103.92,1
20141201|2014-08-28 03:30,28,103.87,103.87,103.85,103.85,4
20141201|2014-08-28 04:00,28,103.88,103.9,103.88,103.9,2
20141201|2014-08-28 05:00,28,103.97,103.97,103.97,103.97,1
20141201|2014-08-28 05:30,28,104.06,104.06,104.06,104.06,1
20141201|2014-08-28 07:00,28,104.43,104.43,104.29,104.38,7
20141201|2014-08-28 07:30,28,104.39,104.6,104.19,104.22,178
20141201|2014-08-28 08:00,28,104.24,104.41,104.24,104.3,152
20141201|2014-08-28 08:30,28,104.32,104.35,104.04,104.04,26
20141201|2014-08-28 09:00,28,104.05,104.15,103.52,103.74,66
20141201|2014-08-28 09:30,28,103.79,104.19,103.79,104.19,15
20141201|2014-08-28 10:00,28,103.96,103.97,103.76,103.81,273
20141201|2014-08-28 10:30,28,103.8,103.8,103.65,103.78,23
20141201|2014-08-28 11:00,28,103.63,103.9,103.63,103.9,21
20141201|2014-08-28 11:30,28,103.84,103.89,103.84,103.89,4
20141201|2014-08-28 12:00,28,103.93,103.93,103.69,103.75,14
20141201|2014-08-28 12:30,28,103.81,103.81,103.81,103.81,2
20141201|2014-08-28 13:00,28,103.8,103.8,103.63,103.77,22
20141201|2014-08-28 13:30,28,103.61,103.61,103.58,103.61,11
20141201|2014-08-28 14:00,28,103.64,103.64,103.64,103.64,2
20141201|2014-08-28 22:00,29,103.85,103.85,103.85,103.85,1
20141201|2014-08-28 23:30,29,103.91,103.91,103.89,103.89,2
20141201|2014-08-29 01:00,29,103.87,103.87,103.87,103.87,1
20141201|2014-08-29 02:00,29,103.98,104,103.98,104,5
20141201|2014-08-29 02:30,29,103.9,103.9,103.86,103.86,3
20141201|2014-08-29 03:30,29,103.82,103.9,103.82,103.9,2
20141201|2014-08-29 04:30,29,103.95,103.95,103.95,103.95,1
20141201|2014-08-29 06:00,29,103.86,103.86,103.86,103.86,3
20141201|2014-08-29 07:00,29,103.71,103.76,103.71,103.73,15
20141201|2014-08-29 07:30,29,103.72,103.83,103.72,103.83,14
20141201|2014-08-29 08:00,29,103.84,103.89,103.78,103.89,23
20141201|2014-08-29 08:30,29,103.84,103.95,103.84,103.95,20
20141201|2014-08-29 09:00,29,104.02,104.1,103.89,104.02,26
20141201|2014-08-29 09:30,29,103.9,103.99,103.81,103.88,19
20141201|2014-08-29 10:00,29,103.69,103.74,103.63,103.63,26
20141201|2014-08-29 10:30,29,103.65,103.92,103.65,103.8,27
20141201|2014-08-29 11:00,29,103.89,103.9,103.87,103.88,9
20141201|2014-08-29 11:30,29,103.89,103.89,103.81,103.85,9
20141201|2014-08-29 12:00,29,103.9,103.99,103.9,103.99,14
20141201|2014-08-29 12:30,29,104.09,104.09,104.09,104.09,2
20141201|2014-08-29 13:00,29,104.18,104.25,104.13,104.22,32
20141201|2014-08-29 13:30,29,104.14,104.14,104.02,104.02,9
20141201|2014-08-31 20:30,2,104.19,104.31,104.19,104.31,2
20141201|2014-09-01 00:00,2,104.17,104.17,104.17,104.17,1
20141201|2014-09-01 02:00,2,103.92,103.92,103.92,103.92,1
20141201|2014-09-01 02:30,2,103.99,104,103.99,104,6
20141201|2014-09-01 03:00,2,104,104,103.84,103.93,5
20141201|2014-09-01 03:30,2,103.9,104,103.9,104,3
20141201|2014-09-01 04:00,2,104.03,104.03,104.03,104.03,1
20141201|2014-09-01 04:30,2,103.87,103.87,103.87,103.87,1
20141201|2014-09-01 05:00,2,103.88,103.88,103.88,103.88,1
20141201|2014-09-01 08:00,2,104.04,104.04,103.93,103.93,2
20141201|2014-09-01 09:00,2,103.93,103.93,103.93,103.93,1
20141201|2014-09-01 09:30,2,103.8,103.8,103.75,103.76,21
20141201|2014-09-01 10:00,2,103.71,103.71,103.5,103.5,6
20141201|2014-09-01 10:30,2,103.51,103.52,103.51,103.52,3
20141201|2014-09-01 11:00,2,103.54,103.54,103.53,103.53,4
20141201|2014-09-01 19:30,2,103.72,103.72,103.72,103.72,1
20141201|2014-09-02 00:00,2,103.6,103.6,103.6,103.6,1
20141201|2014-09-02 00:30,2,103.65,103.65,103.65,103.65,1
20141201|2014-09-02 01:30,2,103.55,103.55,103.5,103.52,6
20141201|2014-09-02 02:00,2,103.46,103.46,103.46,103.46,2
20141201|2014-09-02 03:30,2,103.2,103.2,102.9,102.92,8
20141201|2014-09-02 04:00,2,103,103.02,102.96,103.02,24
20141201|2014-09-02 05:00,2,103.07,103.07,103.07,103.07,2
20141201|2014-09-02 06:00,2,102.83,102.93,102.82,102.85,9
20141201|2014-09-02 06:30,2,102.75,102.89,102.72,102.89,16
20141201|2014-09-02 07:00,2,102.81,102.81,102.6,102.72,44
20141201|2014-09-02 07:30,2,102.67,102.8,102.67,102.72,9
20141201|2014-09-02 08:00,2,102.7,102.88,102.62,102.88,14
20141201|2014-09-02 08:30,2,102.86,102.98,102.74,102.98,10
20141201|2014-09-02 09:00,2,102.95,102.95,102.67,102.87,28
20141201|2014-09-02 09:30,2,102.75,102.81,102.41,102.41,35
20141201|2014-09-02 10:00,2,102.41,102.51,102.36,102.36,14
20141201|2014-09-02 10:30,2,102.44,102.48,101.95,102.01,47
20141201|2014-09-02 11:00,2,101.9,101.9,101.71,101.76,71
20141201|2014-09-02 11:30,2,101.71,101.71,101.7,101.71,17
20141201|2014-09-02 12:00,2,101.78,101.78,101.78,101.78,6
20141201|2014-09-02 12:30,2,101.82,101.82,101.48,101.59,31
20141201|2014-09-02 13:00,2,101.53,101.59,101.35,101.53,49
20141201|2014-09-02 13:30,2,101.62,101.66,101.62,101.66,16
20141201|2014-09-02 14:00,2,101.61,101.63,101.61,101.62,3
20141201|2014-09-02 14:30,2,101.56,101.56,101.56,101.56,1
20141201|2014-09-02 15:00,2,101.66,101.66,101.63,101.66,3
20141201|2014-09-02 15:30,2,101.65,101.65,101.65,101.65,1
20141201|2014-09-02 20:00,3,101.65,101.69,101.64,101.69,3
20141201|2014-09-02 21:00,3,101.78,101.81,101.78,101.81,3
20141201|2014-09-03 02:00,3,102.02,102.09,101.88,102.08,7
20141201|2014-09-03 02:30,3,102.02,102.02,102.02,102.02,4
20141201|2014-09-03 03:00,3,101.87,101.91,101.69,101.9,12
20141201|2014-09-03 03:30,3,102.05,102.2,102.05,102.2,22
20141201|2014-09-03 04:00,3,102.17,102.58,102.17,102.58,54
20141201|2014-09-03 04:30,3,102.4,102.4,102.39,102.39,4
20141201|2014-09-03 07:00,3,102.5,102.53,102.5,102.53,2
20141201|2014-09-03 07:30,3,102.54,102.75,102.54,102.75,7
20141201|2014-09-03 08:00,3,102.92,103.06,102.92,102.96,21
20141201|2014-09-03 08:30,3,102.93,103.02,102.91,103.01,19
20141201|2014-09-03 09:00,3,103.03,103.34,102.92,102.96,34
20141201|2014-09-03 09:30,3,102.82,102.94,102.58,102.9,24
20141201|2014-09-03 10:00,3,102.94,103.16,102.87,103.11,21
20141201|2014-09-03 10:30,3,103.06,103.13,102.9,102.92,22
20141201|2014-09-03 11:00,3,102.91,102.96,102.88,102.88,118
20141201|2014-09-03 11:30,3,102.95,103.1,102.95,103.08,44
20141201|2014-09-03 12:00,3,103.12,103.27,103.12,103.18,9
20141201|2014-09-03 12:30,3,103.34,103.44,103.25,103.44,17
20141201|2014-09-03 13:00,3,103.38,104.12,103.38,103.86,89
20141201|2014-09-03 13:30,3,103.86,103.89,103.84,103.84,4
20141201|2014-09-03 19:00,4,103.4,103.4,103.37,103.37,3
20141201|2014-09-03 21:00,4,103.49,103.49,103.49,103.49,1
20141201|2014-09-04 01:30,4,103.27,103.28,103.1,103.1,3
20141201|2014-09-04 02:00,4,103.1,103.21,103.1,103.21,5
20141201|2014-09-04 02:30,4,103.12,103.12,103.12,103.12,2
20141201|2014-09-04 03:00,4,103.06,103.06,103.04,103.04,3
20141201|2014-09-04 03:30,4,103.05,103.43,103.05,103.43,7
20141201|2014-09-04 04:00,4,103.55,103.69,103.35,103.69,6
20141201|2014-09-04 04:30,4,103.7,103.7,103.7,103.7,1
20141201|2014-09-04 05:30,4,103.56,103.56,103.56,103.56,1
20141201|2014-09-04 06:00,4,103.86,103.87,103.84,103.85,4
20141201|2014-09-04 06:30,4,103.51,103.51,103.51,103.51,1
20141201|2014-09-04 07:00,4,103.79,103.79,103.38,103.38,12
20141201|2014-09-04 07:30,4,103.46,103.46,103.03,103.25,21
20141201|2014-09-04 08:00,4,103.3,103.42,103.25,103.38,24
20141201|2014-09-04 08:30,4,103.43,103.65,103.43,103.58,10
20141201|2014-09-04 09:00,4,103.62,103.7,103.42,103.48,29
20141201|2014-09-04 09:30,4,103.55,103.63,103.45,103.55,11
20141201|2014-09-04 10:00,4,103.69,103.69,103.15,103.17,23
20141201|2014-09-04 10:30,4,103.14,103.17,102.8,102.88,21
20141201|2014-09-04 11:00,4,102.98,103.03,102.85,102.99,19
20141201|2014-09-04 11:30,4,102.97,103.01,102.97,103,4
20141201|2014-09-04 12:00,4,103.07,103.17,103.07,103.17,2
20141201|2014-09-04 12:30,4,103.18,103.18,103.11,103.15,7
20141201|2014-09-04 13:00,4,103.01,103.01,102.64,102.82,38
20141201|2014-09-04 13:30,4,102.82,102.82,102.77,102.77,18
20141201|2014-09-04 14:30,4,102.88,102.88,102.87,102.88,5
20141201|2014-09-04 19:00,5,102.85,102.85,102.81,102.82,3
20141201|2014-09-05 02:30,5,102.73,102.73,102.73,102.73,1
20141201|2014-09-05 03:00,5,102.9,103,102.9,103,2
20141201|2014-09-05 03:30,5,102.93,102.94,102.93,102.94,2
20141201|2014-09-05 04:30,5,103.17,103.23,103.17,103.23,4
20141201|2014-09-05 05:00,5,103.14,103.14,103.14,103.14,1
20141201|2014-09-05 05:30,5,103.11,103.11,103.11,103.11,2
20141201|2014-09-05 06:00,5,103.02,103.02,102.87,102.92,8
20141201|2014-09-05 06:30,5,102.86,102.86,102.75,102.76,3
20141201|2014-09-05 07:00,5,102.74,102.88,102.63,102.82,14
20141201|2014-09-05 07:30,5,102.81,102.81,102.42,102.42,21
20141201|2014-09-05 08:00,5,102.35,102.74,102.35,102.74,23
20141201|2014-09-05 08:30,5,102.75,102.78,102.58,102.65,14
20141201|2014-09-05 09:00,5,102.56,102.58,102.21,102.25,36
20141201|2014-09-05 09:30,5,102.36,102.36,101.9,101.97,24
20141201|2014-09-05 10:00,5,101.93,102.08,101.82,101.88,40
20141201|2014-09-05 10:30,5,101.75,101.81,101.71,101.71,16
20141201|2014-09-05 11:00,5,101.71,101.73,101.55,101.68,13
20141201|2014-09-05 11:30,5,101.71,102,101.71,101.94,10
20141201|2014-09-05 12:00,5,102,102.15,101.8,101.8,12
20141201|2014-09-05 12:30,5,101.7,101.93,101.7,101.81,7
20141201|2014-09-05 13:00,5,101.75,101.97,101.63,101.97,16
20141201|2014-09-05 13:30,5,101.85,101.91,101.85,101.91,3
20141201|2014-09-05 14:00,5,101.94,102.07,101.94,102.07,4
20141201|2014-09-07 21:00,8,101.76,101.76,101.76,101.76,1
20141201|2014-09-07 23:30,8,101.99,102.01,101.99,102.01,2
20141201|2014-09-08 00:00,8,102.04,102.07,102.03,102.03,8
20141201|2014-09-08 01:00,8,102.09,102.09,102.09,102.09,1
20141201|2014-09-08 02:00,8,101.91,101.91,101.61,101.74,5
20141201|2014-09-08 02:30,8,101.75,101.75,101.71,101.72,4
20141201|2014-09-08 03:00,8,101.36,101.36,101.02,101.02,8
20141201|2014-09-08 03:30,8,101.25,101.25,101.25,101.25,2
20141201|2014-09-08 04:00,8,101.16,101.17,101.14,101.17,4
20141201|2014-09-08 04:30,8,101.25,101.25,101.25,101.25,2
20141201|2014-09-08 05:00,8,101.13,101.25,101.13,101.18,4
20141201|2014-09-08 06:00,8,101.42,101.51,101.42,101.51,4
20141201|2014-09-08 07:00,8,101.37,101.41,101.37,101.41,3
20141201|2014-09-08 07:30,8,101.38,101.56,101.21,101.21,57
20141201|2014-09-08 08:00,8,101.2,101.28,100.73,100.92,71
20141201|2014-09-08 08:30,8,100.89,100.89,100.68,100.76,24
20141201|2014-09-08 09:00,8,100.86,101.01,100.84,100.9,26
20141201|2014-09-08 09:30,8,100.95,101.1,100.8,100.97,30
20141201|2014-09-08 10:00,8,100.93,101.12,100.93,101.01,23
20141201|2014-09-08 10:30,8,101.02,101.46,101.01,101.29,54
20141201|2014-09-08 11:00,8,101.23,101.37,101.23,101.31,17
20141201|2014-09-08 11:30,8,101.24,101.26,101.19,101.25,10
20141201|2014-09-08 12:00,8,101.29,101.33,101.2,101.22,25
20141201|2014-09-08 12:30,8,101.24,101.31,101.21,101.31,5
20141201|2014-09-08 13:00,8,101.37,101.5,101.32,101.49,31
20141201|2014-09-08 13:30,8,101.54,101.54,101.54,101.54,1
20141201|2014-09-08 14:00,8,101.54,101.54,101.54,101.54,2
20141201|2014-09-08 14:30,8,101.57,101.58,101.57,101.58,3
20141201|2014-09-08 15:00,8,101.52,101.52,101.52,101.52,2
20141201|2014-09-08 19:00,9,101.52,101.52,101.52,101.52,2
20141201|2014-09-08 20:00,9,101.52,101.52,101.52,101.52,1
20141201|2014-09-09 00:30,9,101.23,101.23,101.23,101.23,1
20141201|2014-09-09 02:00,9,101.42,101.42,101.42,101.42,2
20141201|2014-09-09 02:30,9,101.28,101.28,101.28,101.28,2
20141201|2014-09-09 03:00,9,101.16,101.16,101.16,101.16,10
20141201|2014-09-09 03:30,9,101.32,101.32,101.32,101.32,13
20141201|2014-09-09 04:00,9,101.28,101.28,101.28,101.28,2
20141201|2014-09-09 04:30,9,101.26,101.26,101.26,101.26,14
20141201|2014-09-09 05:00,9,101.22,101.25,101.11,101.22,20
20141201|2014-09-09 05:30,9,101.27,101.27,101.27,101.27,1
20141201|2014-09-09 06:00,9,101.45,101.8,101.45,101.8,61
20141201|2014-09-09 07:00,9,101.64,101.64,101.56,101.57,5
20141201|2014-09-09 07:30,9,101.5,101.53,101.45,101.53,37
20141201|2014-09-09 08:00,9,101.54,101.54,101.17,101.24,48
20141201|2014-09-09 08:30,9,101.18,101.35,101.18,101.27,45
20141201|2014-09-09 09:00,9,101.38,101.38,100.99,101.14,34
20141201|2014-09-09 09:30,9,101.13,101.24,101.12,101.18,12
20141201|2014-09-09 10:00,9,101.26,101.28,101.07,101.14,11
20141201|2014-09-09 10:30,9,101.05,101.13,100.58,100.63,26
20141201|2014-09-09 11:00,9,100.74,100.96,100.68,100.91,41
20141201|2014-09-09 11:30,9,100.87,101.03,100.87,101.02,7
20141201|2014-09-09 12:00,9,100.83,100.85,100.73,100.73,15
20141201|2014-09-09 12:30,9,100.96,100.96,100.85,100.85,15
20141201|2014-09-09 13:00,9,100.79,100.83,100.5,100.59,130
20141201|2014-09-09 13:30,9,100.65,100.75,100.65,100.69,12
20141201|2014-09-09 14:30,9,100.72,100.72,100.72,100.72,1
20141201|2014-09-09 17:30,10,100.7,100.7,100.7,100.7,1
20141201|2014-09-09 19:00,10,100.75,100.75,100.75,100.75,1
20141201|2014-09-10 02:00,10,100.43,100.43,100.43,100.43,2
20141201|2014-09-10 02:30,10,100.3,100.3,100.3,100.3,1
20141201|2014-09-10 03:00,10,100.41,100.41,100.41,100.41,5
20141201|2014-09-10 03:30,10,100.63,100.63,100.52,100.57,14
20141201|2014-09-10 04:00,10,100.55,100.55,100.47,100.48,7
20141201|2014-09-10 06:00,10,100.46,100.46,100.43,100.43,3
20141201|2014-09-10 06:30,10,100.27,100.33,100.16,100.33,14
20141201|2014-09-10 07:00,10,100.34,100.53,100.34,100.53,8
20141201|2014-09-10 07:30,10,100.42,100.42,100.21,100.21,12
20141201|2014-09-10 08:00,10,100.27,100.27,100.07,100.19,66
20141201|2014-09-10 08:30,10,100.07,100.16,100.03,100.09,37
20141201|2014-09-10 09:00,10,100.04,100.07,99.9,99.92,39
20141201|2014-09-10 09:30,10,99.8,99.8,99.4,99.58,58
20141201|2014-09-10 10:00,10,99.54,99.54,99.18,99.27,54
20141201|2014-09-10 10:30,10,99.25,99.61,99.25,99.57,49
20141201|2014-09-10 11:00,10,99.62,99.62,99.49,99.49,22
20141201|2014-09-10 11:30,10,99.66,99.66,99.56,99.61,20
20141201|2014-09-10 12:00,10,99.76,99.83,99.55,99.55,20
20141201|2014-09-10 12:30,10,99.52,99.52,99.15,99.21,118
20141201|2014-09-10 13:00,10,99.18,99.49,99.18,99.48,85
20141201|2014-09-10 13:30,10,99.45,99.47,99.45,99.47,4
20141201|2014-09-10 14:00,10,99.51,99.66,99.5,99.66,4
20141201|2014-09-10 21:00,11,99.65,99.65,99.65,99.65,2
20141201|2014-09-10 22:30,11,99.52,99.53,99.52,99.52,5
20141201|2014-09-11 01:00,11,99.42,99.45,99.37,99.37,3
20141201|2014-09-11 02:00,11,99.01,99.01,99.01,99.01,1
20141201|2014-09-11 02:30,11,98.96,98.96,98.95,98.95,2
20141201|2014-09-11 03:00,11,99.04,99.05,99.04,99.05,16
20141201|2014-09-11 03:30,11,98.94,98.94,98.94,98.94,1
20141201|2014-09-11 04:00,11,98.81,98.91,98.81,98.91,6
20141201|2014-09-11 04:30,11,98.9,98.95,98.9,98.95,8
20141201|2014-09-11 05:00,11,98.7,98.74,98.7,98.74,3
20141201|2014-09-11 06:00,11,98.52,98.52,98.26,98.3,23
20141201|2014-09-11 06:30,11,98.36,98.36,98.31,98.32,21
20141201|2014-09-11 07:00,11,98.45,98.45,98.3,98.35,7
20141201|2014-09-11 07:30,11,98.44,98.61,98.39,98.52,19
20141201|2014-09-11 08:00,11,98.6,98.86,98.59,98.86,92
20141201|2014-09-11 08:30,11,98.79,99.01,98.71,98.97,63
20141201|2014-09-11 09:00,11,98.91,98.92,98.73,98.88,69
20141201|2014-09-11 09:30,11,98.88,98.88,98.69,98.84,35
20141201|2014-09-11 10:00,11,98.86,99.13,98.85,98.99,41
20141201|2014-09-11 10:30,11,98.86,99,98.86,98.86,19
20141201|2014-09-11 11:00,11,98.82,99.07,98.69,99.07,10
20141201|2014-09-11 11:30,11,99.11,99.48,99.02,99.41,64
20141201|2014-09-11 12:00,11,99.39,99.47,99.3,99.34,14
20141201|2014-09-11 12:30,11,99.32,99.32,99.03,99.04,10
20141201|2014-09-11 13:00,11,99.09,99.61,99.09,99.61,18
20141201|2014-09-11 13:30,11,99.6,99.66,99.58,99.58,13
20141201|2014-09-11 14:00,11,99.82,99.83,99.8,99.8,6
20141201|2014-09-11 14:30,11,99.94,99.94,99.67,99.67,15
20141201|2014-09-11 15:00,11,99.67,99.67,99.6,99.6,3
20141201|2014-09-11 15:30,11,99.7,99.7,99.7,99.7,1
20141201|2014-09-11 18:30,12,99.58,99.58,99.58,99.58,1
20141201|2014-09-11 19:30,12,99.61,99.61,99.61,99.61,1
20141201|2014-09-11 21:30,12,99.31,99.32,99.31,99.32,2
20141201|2014-09-12 03:00,12,99.86,100,99.86,99.99,9
20141201|2014-09-12 03:30,12,100.19,100.19,100.19,100.19,1
20141201|2014-09-12 05:30,12,99.74,99.74,99.68,99.68,9
20141201|2014-09-12 06:30,12,99.41,99.41,99.41,99.41,1
20141201|2014-09-12 07:00,12,99.48,99.52,99.48,99.52,4
20141201|2014-09-12 07:30,12,99.53,99.53,99.36,99.36,10
20141201|2014-09-12 08:00,12,99.5,99.68,99.17,99.25,17
20141201|2014-09-12 08:30,12,99.2,99.27,99.11,99.16,26
20141201|2014-09-12 09:00,12,99.1,99.21,98.9,98.9,54
20141201|2014-09-12 09:30,12,98.95,98.98,98.67,98.8,113
20141201|2014-09-12 10:00,12,98.8,98.82,98.55,98.6,42
20141201|2014-09-12 10:30,12,98.6,99.03,98.6,98.9,46
20141201|2014-09-12 11:00,12,98.95,99.06,98.95,99.06,25
20141201|2014-09-12 11:30,12,99.07,99.32,99.04,99.2,46
20141201|2014-09-12 12:00,12,99.11,99.18,99.11,99.12,8
20141201|2014-09-12 12:30,12,99.13,99.22,99.11,99.13,40
20141201|2014-09-12 13:00,12,99.13,99.13,98.64,98.64,66
20141201|2014-09-12 13:30,12,98.68,98.68,98.52,98.52,19
20141201|2014-09-12 14:00,12,98.62,98.66,98.51,98.51,12
20141201|2014-09-12 14:30,12,98.56,98.56,98.51,98.51,2
20141201|2014-09-14 18:00,15,98.21,98.21,97.92,97.92,8
20141201|2014-09-14 18:30,15,98,98,97.8,97.8,5
20141201|2014-09-14 19:00,15,97.84,97.96,97.84,97.96,4
20141201|2014-09-14 19:30,15,98.05,98.05,98.05,98.05,1
20141201|2014-09-14 20:30,15,98.12,98.12,98.12,98.12,1
20141201|2014-09-14 23:30,15,98.01,98.11,98.01,98.11,4
20141201|2014-09-15 01:30,15,97.97,97.97,97.97,97.97,3
20141201|2014-09-15 02:00,15,97.99,97.99,97.99,97.99,2
20141201|2014-09-15 02:30,15,98.2,98.21,98.1,98.1,4
20141201|2014-09-15 03:30,15,98.25,98.33,98.25,98.33,5
20141201|2014-09-15 04:00,15,98.56,98.56,98.42,98.42,6
20141201|2014-09-15 04:30,15,98.27,98.27,98.25,98.25,2
20141201|2014-09-15 05:00,15,98.49,98.5,98.49,98.5,2
20141201|2014-09-15 06:00,15,98.43,98.47,98.08,98.08,11
20141201|2014-09-15 06:30,15,98.06,98.5,98.06,98.41,11
20141201|2014-09-15 07:00,15,98.21,98.27,98.21,98.26,6
20141201|2014-09-15 07:30,15,98.22,98.23,98.04,98.04,19
20141201|2014-09-15 08:00,15,98.05,98.45,98.04,98.29,192
20141201|2014-09-15 08:30,15,98.27,98.66,98.24,98.64,287
20141201|2014-09-15 09:00,15,98.66,98.79,98.48,98.79,164
20141201|2014-09-15 09:30,15,98.79,99.09,98.79,98.93,224
20141201|2014-09-15 10:00,15,98.92,99.08,98.49,98.49,332
20141201|2014-09-15 10:30,15,98.5,98.74,98.5,98.72,171
20141201|2014-09-15 11:00,15,98.79,98.92,98.7,98.83,111
20141201|2014-09-15 11:30,15,98.87,98.94,98.79,98.89,111
20141201|2014-09-15 12:00,15,98.88,98.89,98.79,98.84,72
20141201|2014-09-15 12:30,15,98.82,98.9,98.61,98.64,219
20141201|2014-09-15 13:00,15,98.72,98.83,98.38,98.63,147
20141201|2014-09-15 13:30,15,98.59,98.62,98.46,98.62,36
20141201|2014-09-15 14:00,15,98.74,98.76,98.73,98.76,6
20141201|2014-09-15 17:00,16,98.58,98.58,98.58,98.58,1
20141201|2014-09-15 19:00,16,98.7,98.7,98.7,98.7,2
20141201|2014-09-15 21:30,16,98.58,98.58,98.58,98.58,1
20141201|2014-09-15 22:30,16,98.69,98.7,98.69,98.7,4
20141201|2014-09-16 01:30,16,98.6,98.6,98.55,98.55,3
20141201|2014-09-16 02:00,16,98.46,98.46,98.38,98.39,30
20141201|2014-09-16 02:30,16,98.23,98.23,98.23,98.23,1
20141201|2014-09-16 03:00,16,98.33,98.33,98.33,98.33,1
20141201|2014-09-16 03:30,16,98.47,98.53,98.47,98.53,3
20141201|2014-09-16 04:00,16,98.34,98.48,98.34,98.48,5
20141201|2014-09-16 04:30,16,98.64,98.65,98.64,98.65,2
20141201|2014-09-16 05:00,16,98.59,98.59,98.59,98.59,3
20141201|2014-09-16 05:30,16,98.54,98.54,98.54,98.54,2
20141201|2014-09-16 06:30,16,98.45,98.45,98.45,98.45,1
20141201|2014-09-16 07:00,16,98.39,98.39,98.39,98.39,4
20141201|2014-09-16 07:30,16,98.46,98.69,98.46,98.69,27
20141201|2014-09-16 08:00,16,98.74,99.18,98.74,99.12,192
20141201|2014-09-16 08:30,16,99.17,99.49,99.16,99.22,171
20141201|2014-09-16 09:00,16,99.25,99.71,99.25,99.65,230
20141201|2014-09-16 09:30,16,99.65,99.71,99.44,99.56,300
20141201|2014-09-16 10:00,16,99.6,99.68,99.4,99.48,315
20141201|2014-09-16 10:30,16,99.47,100.07,99.46,99.94,506
20141201|2014-09-16 11:00,16,99.96,100.02,99.87,99.94,118
20141201|2014-09-16 11:30,16,99.95,99.95,99.74,99.8,150
20141201|2014-09-16 12:00,16,99.8,99.87,99.78,99.86,68
20141201|2014-09-16 12:30,16,99.9,100,99.81,99.94,126
20141201|2014-09-16 13:00,16,99.94,99.94,99.56,99.78,65
20141201|2014-09-16 13:30,16,99.72,99.72,99.68,99.68,36
20141201|2014-09-16 14:00,16,99.61,99.61,99.6,99.6,4
20141201|2014-09-17 01:30,17,99.81,99.81,99.81,99.81,3
20141201|2014-09-17 02:00,17,99.52,99.52,99.43,99.46,16
20141201|2014-09-17 02:30,17,99.42,99.51,99.41,99.51,6
20141201|2014-09-17 03:00,17,99.38,99.46,99.38,99.46,5
20141201|2014-09-17 03:30,17,99.39,99.78,99.39,99.69,22
20141201|2014-09-17 04:00,17,99.73,99.73,99.73,99.73,2
20141201|2014-09-17 04:30,17,99.93,99.96,99.93,99.94,70
20141201|2014-09-17 05:00,17,99.93,100.11,99.93,100.11,4
20141201|2014-09-17 05:30,17,99.96,99.98,99.88,99.88,24
20141201|2014-09-17 06:00,17,99.88,99.97,99.75,99.9,31
20141201|2014-09-17 06:30,17,99.89,99.89,99.71,99.71,10
20141201|2014-09-17 07:00,17,99.84,99.84,99.76,99.83,11
20141201|2014-09-17 07:30,17,99.79,99.89,99.67,99.79,49
20141201|2014-09-17 08:00,17,99.81,99.97,99.79,99.9,103
20141201|2014-09-17 08:30,17,99.9,100.12,99.87,100,181
20141201|2014-09-17 09:00,17,99.97,99.97,99.57,99.72,348
20141201|2014-09-17 09:30,17,99.76,99.76,99.23,99.32,371
20141201|2014-09-17 10:00,17,99.3,99.65,99.2,99.61,277
20141201|2014-09-17 10:30,17,99.62,99.68,99.42,99.51,259
20141201|2014-09-17 11:00,17,99.48,99.61,99.37,99.45,150
20141201|2014-09-17 11:30,17,99.47,99.49,99.3,99.4,215
20141201|2014-09-17 12:00,17,99.44,99.49,99.19,99.23,173
20141201|2014-09-17 12:30,17,99.24,99.47,99.15,99.44,163
20141201|2014-09-17 13:00,17,99.44,99.59,99.22,99.52,212
20141201|2014-09-17 13:30,17,99.44,99.44,99.3,99.3,27
20141201|2014-09-17 14:00,17,99.33,99.35,99.33,99.35,4
20141201|2014-09-17 14:30,17,99.34,99.34,99.27,99.27,2
20141201|2014-09-17 21:30,18,99.06,99.06,99.04,99.04,3
20141201|2014-09-17 23:30,18,98.9,98.9,98.9,98.9,5
20141201|2014-09-18 01:00,18,98.98,98.98,98.98,98.98,1
20141201|2014-09-18 01:30,18,99.06,99.06,98.99,98.99,3
20141201|2014-09-18 02:00,18,99.03,99.04,99.03,99.04,4
20141201|2014-09-18 02:30,18,99.1,99.14,99.02,99.14,6
20141201|2014-09-18 03:00,18,99.12,99.21,99.09,99.16,10
20141201|2014-09-18 03:30,18,99.3,99.3,99.27,99.27,3
20141201|2014-09-18 04:00,18,99.37,99.41,99.25,99.33,17
20141201|2014-09-18 04:30,18,99.45,99.68,99.44,99.63,34
20141201|2014-09-18 05:00,18,99.57,99.57,99.46,99.47,10
20141201|2014-09-18 05:30,18,99.47,99.48,99.39,99.39,8
20141201|2014-09-18 06:00,18,99.42,99.47,99.4,99.47,11
20141201|2014-09-18 06:30,18,99.52,99.52,99.46,99.46,4
20141201|2014-09-18 07:00,18,99.29,99.3,99.23,99.28,15
20141201|2014-09-18 07:30,18,99.24,99.58,99.06,99.58,49
20141201|2014-09-18 08:00,18,99.4,99.55,99.28,99.52,215
20141201|2014-09-18 08:30,18,99.46,99.49,99.21,99.3,182
20141201|2014-09-18 09:00,18,99.3,99.3,98.67,98.88,560
20141201|2014-09-18 09:30,18,98.87,99.08,98.77,98.77,276
20141201|2014-09-18 10:00,18,98.82,98.84,98.63,98.71,189
20141201|2014-09-18 10:30,18,98.69,98.71,98.12,98.34,555
20141201|2014-09-18 11:00,18,98.3,98.4,98.18,98.4,188
20141201|2014-09-18 11:30,18,98.41,98.42,98.23,98.29,119
20141201|2014-09-18 12:00,18,98.27,98.41,98.22,98.36,92
20141201|2014-09-18 12:30,18,98.38,98.5,98.29,98.49,139
20141201|2014-09-18 13:00,18,98.51,98.57,98.31,98.4,150
20141201|2014-09-18 13:30,18,98.41,98.43,98.35,98.4,22
20141201|2014-09-18 14:00,18,98.39,98.39,98.39,98.39,8
20141201|2014-09-18 15:00,18,98.35,98.35,98.35,98.35,1
20141201|2014-09-18 19:00,19,98.37,98.45,98.37,98.45,2
20141201|2014-09-18 21:00,19,98.21,98.21,98.21,98.21,2
20141201|2014-09-19 01:00,19,98.42,98.42,98.42,98.42,1
20141201|2014-09-19 02:00,19,98.38,98.38,98.22,98.23,4
20141201|2014-09-19 02:30,19,98.33,98.33,98.14,98.14,7
20141201|2014-09-19 03:00,19,98.14,98.19,97.95,97.99,10
20141201|2014-09-19 03:30,19,97.95,98.12,97.95,98.12,8
20141201|2014-09-19 04:00,19,98.22,98.33,98.21,98.33,19
20141201|2014-09-19 04:30,19,98.41,98.53,98.4,98.51,30
20141201|2014-09-19 05:00,19,98.4,98.47,98.34,98.35,17
20141201|2014-09-19 05:30,19,98.51,98.51,98.46,98.49,7
20141201|2014-09-19 06:00,19,98.45,98.45,98.34,98.45,65
20141201|2014-09-19 06:30,19,98.46,98.46,98.15,98.16,40
20141201|2014-09-19 07:00,19,98.19,98.22,98.09,98.22,80
20141201|2014-09-19 07:30,19,98.25,98.48,98.25,98.38,13
20141201|2014-09-19 08:00,19,98.42,98.47,98.18,98.44,104
20141201|2014-09-19 08:30,19,98.45,98.99,98.43,98.66,366
20141201|2014-09-19 09:00,19,98.66,98.8,98.29,98.35,433
20141201|2014-09-19 09:30,19,98.3,98.51,98.19,98.25,308
20141201|2014-09-19 10:00,19,98.25,98.57,98.24,98.57,244
20141201|2014-09-19 10:30,19,98.55,98.89,98.5,98.77,321
20141201|2014-09-19 11:00,19,98.75,98.82,98.57,98.71,170
20141201|2014-09-19 11:30,19,98.74,98.86,98.74,98.8,161
20141201|2014-09-19 12:00,19,98.8,98.8,98.61,98.67,101
20141201|2014-09-19 12:30,19,98.71,98.75,98.59,98.63,124
20141201|2014-09-19 13:00,19,98.65,99.07,98.53,99.06,134
20141201|2014-09-19 13:30,19,99.02,99.11,98.99,99,14
20141201|2014-09-19 14:00,19,98.99,98.99,98.99,98.99,5
20141201|2014-09-19 15:00,19,98.99,98.99,98.99,98.99,1
20141201|2014-09-21 18:00,22,98.87,98.87,98.82,98.82,2
20141201|2014-09-21 21:00,22,98.59,98.59,98.59,98.59,2
20141201|2014-09-21 23:30,22,98.57,98.57,98.57,98.57,2
20141201|2014-09-22 00:00,22,98.55,98.55,98.54,98.55,3
20141201|2014-09-22 00:30,22,98.54,98.54,98.54,98.54,10
20141201|2014-09-22 01:00,22,98.49,98.49,98.49,98.49,2
20141201|2014-09-22 01:30,22,98.49,98.49,98.49,98.49,1
20141201|2014-09-22 02:00,22,98.47,98.48,98.47,98.48,2
20141201|2014-09-22 02:30,22,98.41,98.42,98.41,98.42,7
20141201|2014-09-22 03:00,22,98.39,98.45,98.27,98.27,14
20141201|2014-09-22 03:30,22,98.43,98.52,98.43,98.49,7
20141201|2014-09-22 04:00,22,98.41,98.43,98.38,98.43,14
20141201|2014-09-22 04:30,22,98.43,98.43,98.37,98.37,23
20141201|2014-09-22 05:00,22,98.34,98.37,98.34,98.36,18
20141201|2014-09-22 05:30,22,98.49,98.52,98.49,98.52,8
20141201|2014-09-22 06:00,22,98.75,98.75,98.75,98.75,3
20141201|2014-09-22 06:30,22,98.62,98.62,98.46,98.46,9
20141201|2014-09-22 07:00,22,98.53,98.53,98.3,98.51,32
20141201|2014-09-22 07:30,22,98.47,98.47,98.31,98.46,13
20141201|2014-09-22 08:00,22,98.34,98.39,98.19,98.32,106
20141201|2014-09-22 08:30,22,98.31,98.43,98.26,98.34,59
20141201|2014-09-22 09:00,22,98.33,98.33,97.77,97.88,406
20141201|2014-09-22 09:30,22,97.86,97.88,97.71,97.8,152
20141201|2014-09-22 10:00,22,97.79,97.95,97.58,97.59,251
20141201|2014-09-22 10:30,22,97.58,97.65,97.38,97.4,321
20141201|2014-09-22 11:00,22,97.38,97.43,97.16,97.28,255
20141201|2014-09-22 11:30,22,97.28,97.41,97.26,97.29,133
20141201|2014-09-22 12:00,22,97.26,97.35,97.16,97.33,112
20141201|2014-09-22 12:30,22,97.33,97.56,97.33,97.42,140
20141201|2014-09-22 13:00,22,97.47,97.71,97.41,97.66,108
20141201|2014-09-22 13:30,22,97.72,97.73,97.71,97.71,4
20141201|2014-09-22 14:00,22,97.75,97.75,97.75,97.75,1
20141201|2014-09-22 14:30,22,97.67,97.67,97.67,97.67,1
20141201|2014-09-22 15:00,22,97.7,97.71,97.68,97.69,14
20141201|2014-09-22 15:30,22,97.65,97.65,97.62,97.62,5
20141201|2014-09-22 20:30,23,97.87,97.87,97.87,97.87,5
20141201|2014-09-23 00:30,23,97.99,97.99,97.91,97.91,3
20141201|2014-09-23 02:00,23,98.08,98.08,98,98,3
20141201|2014-09-23 02:30,23,97.95,97.95,97.85,97.85,2
20141201|2014-09-23 03:00,23,97.89,98.02,97.89,98.01,4
20141201|2014-09-23 03:30,23,98.11,98.11,98.07,98.07,6
20141201|2014-09-23 04:00,23,97.92,97.92,97.92,97.92,1
20141201|2014-09-23 04:30,23,98.06,98.1,98.06,98.1,14
20141201|2014-09-23 05:00,23,98.2,98.2,98.07,98.14,11
20141201|2014-09-23 05:30,23,97.99,98.07,97.99,98.02,18
20141201|2014-09-23 06:00,23,98.2,98.25,98.2,98.25,14
20141201|2014-09-23 06:30,23,98.22,98.23,98.07,98.09,31
20141201|2014-09-23 07:00,23,98.06,98.21,97.9,97.91,48
20141201|2014-09-23 07:30,23,97.85,97.89,97.73,97.87,56
20141201|2014-09-23 08:00,23,97.85,97.88,97.43,97.45,254
20141201|2014-09-23 08:30,23,97.47,97.56,97.29,97.53,286
20141201|2014-09-23 09:00,23,97.55,97.84,97.49,97.73,277
20141201|2014-09-23 09:30,23,97.77,97.92,97.65,97.77,252
20141201|2014-09-23 10:00,23,97.79,97.81,97.42,97.47,272
20141201|2014-09-23 10:30,23,97.46,97.62,97.44,97.56,149
20141201|2014-09-23 11:00,23,97.55,97.61,97.4,97.43,127
20141201|2014-09-23 11:30,23,97.45,97.58,97.35,97.51,108
20141201|2014-09-23 12:00,23,97.51,97.82,97.48,97.8,123
20141201|2014-09-23 12:30,23,97.77,97.77,97.62,97.68,134
20141201|2014-09-23 13:00,23,97.64,97.67,97.5,97.59,101
20141201|2014-09-23 13:30,23,97.52,97.52,97.44,97.44,21
20141201|2014-09-23 14:00,23,97.43,97.51,97.42,97.5,5
20141201|2014-09-23 14:30,23,97.5,97.63,97.5,97.61,4
20141201|2014-09-23 15:30,23,97.55,97.55,97.55,97.55,1
20141201|2014-09-23 20:00,24,97.48,97.48,97.44,97.44,2
20141201|2014-09-23 20:30,24,97.48,97.48,97.48,97.48,2
20141201|2014-09-23 21:00,24,97.35,97.35,97.27,97.27,4
20141201|2014-09-23 21:30,24,97.21,97.24,97.21,97.21,8
20141201|2014-09-23 22:30,24,97.37,97.37,97.37,97.37,2
20141201|2014-09-24 00:00,24,97.48,97.48,97.48,97.48,1
20141201|2014-09-24 00:30,24,97.45,97.45,97.45,97.45,2
20141201|2014-09-24 01:00,24,97.52,97.52,97.51,97.51,6
20141201|2014-09-24 01:30,24,97.57,97.57,97.56,97.56,4
20141201|2014-09-24 02:00,24,97.68,97.68,97.65,97.65,3
20141201|2014-09-24 02:30,24,97.55,97.61,97.54,97.61,11
20141201|2014-09-24 03:00,24,97.65,97.65,97.65,97.65,2
20141201|2014-09-24 03:30,24,97.39,97.39,97.35,97.36,3
20141201|2014-09-24 04:00,24,97.2,97.29,97.19,97.25,7
20141201|2014-09-24 04:30,24,97.27,97.36,97.27,97.36,15
20141201|2014-09-24 05:00,24,97.26,97.34,97.26,97.34,7
20141201|2014-09-24 05:30,24,97.33,97.33,97.2,97.27,14
20141201|2014-09-24 06:00,24,97.19,97.19,97.12,97.14,32
20141201|2014-09-24 06:30,24,97.19,97.32,97.16,97.32,9
20141201|2014-09-24 07:00,24,97.32,97.41,97.27,97.39,29
20141201|2014-09-24 07:30,24,97.39,97.39,97,97.04,21
20141201|2014-09-24 08:00,24,97.07,97.24,96.99,97.16,132
20141201|2014-09-24 08:30,24,97.16,97.17,96.53,96.64,363
20141201|2014-09-24 09:00,24,96.64,96.79,96.46,96.74,233
20141201|2014-09-24 09:30,24,96.79,97.01,96.49,96.51,456
20141201|2014-09-24 10:00,24,96.49,96.77,96.35,96.72,353
20141201|2014-09-24 10:30,24,96.73,97.01,96.7,96.89,305
20141201|2014-09-24 11:00,24,96.9,97.01,96.79,96.92,189
20141201|2014-09-24 11:30,24,96.96,96.96,96.74,96.84,107
20141201|2014-09-24 12:00,24,96.84,96.92,96.71,96.92,66
20141201|2014-09-24 12:30,24,96.93,97.09,96.93,97.06,129
20141201|2014-09-24 13:00,24,97.06,97.71,97.05,97.71,179
20141201|2014-09-24 13:30,24,97.63,97.96,97.58,97.96,68
20141201|2014-09-24 14:30,24,97.84,97.89,97.84,97.89,6
20141201|2014-09-24 15:00,24,97.79,97.79,97.79,97.79,2
20141201|2014-09-24 20:30,25,97.54,97.54,97.52,97.52,10
20141201|2014-09-25 01:30,25,97.54,97.54,97.42,97.42,3
20141201|2014-09-25 02:00,25,97.36,97.36,97.34,97.34,10
20141201|2014-09-25 02:30,25,97.39,97.62,97.39,97.62,10
20141201|2014-09-25 03:00,25,97.62,97.62,97.35,97.35,13
20141201|2014-09-25 03:30,25,97.38,97.41,97.37,97.41,4
20141201|2014-09-25 04:00,25,97.34,97.35,97.21,97.21,39
20141201|2014-09-25 05:00,25,97.33,97.54,97.33,97.54,20
20141201|2014-09-25 05:30,25,97.44,97.55,97.44,97.55,5
20141201|2014-09-25 06:00,25,97.51,97.8,97.51,97.8,12
20141201|2014-09-25 06:30,25,97.78,97.83,97.76,97.81,43
20141201|2014-09-25 07:00,25,98,98.19,97.91,97.99,85
20141201|2014-09-25 07:30,25,98.02,98.02,97.74,97.79,49
20141201|2014-09-25 08:00,25,97.8,97.86,97.53,97.72,307
20141201|2014-09-25 08:30,25,97.72,97.83,97.56,97.68,330
20141201|2014-09-25 09:00,25,97.68,97.71,97.21,97.36,330
20141201|2014-09-25 09:30,25,97.32,97.32,96.91,96.98,480
20141201|2014-09-25 10:00,25,96.98,97.64,96.96,97.5,337
20141201|2014-09-25 10:30,25,97.48,97.54,97.38,97.51,221
20141201|2014-09-25 11:00,25,97.51,97.88,97.48,97.77,230
20141201|2014-09-25 11:30,25,97.8,97.83,97.46,97.56,185
20141201|2014-09-25 12:00,25,97.55,97.62,97.45,97.56,96
20141201|2014-09-25 12:30,25,97.56,97.59,97.13,97.13,213
20141201|2014-09-25 13:00,25,97.11,97.6,97.11,97.6,67
20141201|2014-09-25 13:30,25,97.59,97.62,97.58,97.6,6
20141201|2014-09-25 14:00,25,97.64,97.64,97.64,97.64,1
20141201|2014-09-25 14:30,25,97.68,97.68,97.68,97.68,1
20141201|2014-09-25 15:00,25,97.65,97.65,97.63,97.63,2
20141201|2014-09-26 00:30,26,97.59,97.59,97.59,97.59,1
20141201|2014-09-26 01:30,26,97.69,97.72,97.69,97.72,3
20141201|2014-09-26 02:00,26,97.47,97.47,97.47,97.47,2
20141201|2014-09-26 02:30,26,97.46,97.46,97.46,97.46,1
20141201|2014-09-26 03:00,26,97.32,97.45,97.22,97.22,25
20141201|2014-09-26 03:30,26,97.38,97.38,97.28,97.28,9
20141201|2014-09-26 04:00,26,97.46,97.57,97.46,97.46,14
20141201|2014-09-26 04:30,26,97.45,97.45,97.45,97.45,2
20141201|2014-09-26 05:00,26,97.58,97.71,97.58,97.71,12
20141201|2014-09-26 05:30,26,97.85,97.95,97.82,97.86,19
20141201|2014-09-26 06:00,26,97.84,97.95,97.84,97.95,7
20141201|2014-09-26 06:30,26,97.93,97.94,97.88,97.9,10
20141201|2014-09-26 07:00,26,97.83,98.12,97.82,97.98,52
20141201|2014-09-26 07:30,26,97.96,98.05,97.78,97.84,108
20141201|2014-09-26 08:00,26,97.7,97.81,97.5,97.58,202
20141201|2014-09-26 08:30,26,97.58,97.65,97.26,97.42,219
20141201|2014-09-26 09:00,26,97.44,97.57,97.34,97.44,347
20141201|2014-09-26 09:30,26,97.43,97.63,97.4,97.51,286
20141201|2014-09-26 10:00,26,97.5,97.54,97.25,97.31,253
20141201|2014-09-26 10:30,26,97.34,97.45,97.14,97.15,177
20141201|2014-09-26 11:00,26,97.17,97.46,97.16,97.28,153
20141201|2014-09-26 11:30,26,97.27,97.54,97.27,97.45,153
20141201|2014-09-26 12:00,26,97.48,97.61,97.47,97.56,81
20141201|2014-09-26 12:30,26,97.6,97.77,97.59,97.66,236
20141201|2014-09-26 13:00,26,97.66,97.75,97.55,97.59,135
20141201|2014-09-26 13:30,26,97.56,97.56,97.48,97.54,7
20141201|2014-09-26 14:00,26,97.58,97.58,97.58,97.58,1
20141201|2014-09-26 14:30,26,97.63,97.63,97.62,97.62,5
20141201|2014-09-26 15:00,26,97.58,97.58,97.58,97.58,1
20141201|2014-09-28 17:00,29,97.37,97.37,97.3,97.3,3
20141201|2014-09-28 18:00,29,97.3,97.3,97.3,97.3,1
20141201|2014-09-28 19:00,29,97.37,97.37,97.37,97.37,1
20141201|2014-09-28 21:00,29,97.38,97.38,97.37,97.37,3
20141201|2014-09-28 21:30,29,97.36,97.37,97.34,97.36,26
20141201|2014-09-29 00:00,29,97.32,97.32,97.32,97.32,1
20141201|2014-09-29 01:00,29,97.19,97.19,97.19,97.19,1
20141201|2014-09-29 02:00,29,97.01,97.04,97.01,97.04,6
20141201|2014-09-29 02:30,29,97.14,97.14,97.14,97.14,2
20141201|2014-09-29 03:00,29,97.03,97.04,96.98,97,32
20141201|2014-09-29 03:30,29,97.02,97.12,97.01,97.12,87
20141201|2014-09-29 04:00,29,97.16,97.16,97.12,97.12,6
20141201|2014-09-29 04:30,29,97.25,97.27,97.24,97.27,26
20141201|2014-09-29 05:00,29,97.36,97.36,97.29,97.29,6
20141201|2014-09-29 06:00,29,97.13,97.21,97.13,97.21,3
20141201|2014-09-29 06:30,29,97.25,97.44,97.25,97.36,23
20141201|2014-09-29 07:00,29,97.41,97.41,97.3,97.3,6
20141201|2014-09-29 07:30,29,97.26,97.37,97.08,97.08,20
20141201|2014-09-29 08:00,29,97.14,97.15,96.96,97.05,183
20141201|2014-09-29 08:30,29,97.14,97.51,97.14,97.32,225
20141201|2014-09-29 09:00,29,97.3,97.55,97.3,97.35,276
20141201|2014-09-29 09:30,29,97.31,97.49,97.28,97.36,213
20141201|2014-09-29 10:00,29,97.41,97.46,97.28,97.42,252
20141201|2014-09-29 10:30,29,97.43,97.71,97.35,97.66,275
20141201|2014-09-29 11:00,29,97.72,97.86,97.68,97.71,190
20141201|2014-09-29 11:30,29,97.72,97.83,97.69,97.71,152
20141201|2014-09-29 12:00,29,97.72,97.86,97.64,97.77,149
20141201|2014-09-29 12:30,29,97.79,97.93,97.73,97.85,188
20141201|2014-09-29 13:00,29,97.85,97.87,97.69,97.8,105
20141201|2014-09-29 13:30,29,97.82,97.82,97.71,97.74,12
20141201|2014-09-29 14:00,29,97.78,97.78,97.75,97.76,4
20141201|2014-09-29 22:00,30,97.78,97.86,97.78,97.86,2
20141201|2014-09-29 23:00,30,97.96,97.96,97.96,97.96,7
20141201|2014-09-30 01:30,30,97.89,97.89,97.89,97.89,1
20141201|2014-09-30 02:00,30,97.94,97.94,97.76,97.93,8
20141201|2014-09-30 02:30,30,97.96,98.11,97.96,98.11,5
20141201|2014-09-30 03:30,30,97.86,97.92,97.86,97.92,2
20141201|2014-09-30 04:00,30,98.08,98.32,98.08,98.2,21
20141201|2014-09-30 04:30,30,98.16,98.16,98.07,98.09,27
20141201|2014-09-30 05:00,30,98.09,98.16,98.03,98.03,23
20141201|2014-09-30 05:30,30,98.02,98.02,98,98,5
20141201|2014-09-30 06:00,30,97.94,97.96,97.93,97.96,6
20141201|2014-09-30 06:30,30,97.91,97.94,97.84,97.84,8
20141201|2014-09-30 07:00,30,97.88,97.95,97.8,97.95,23
20141201|2014-09-30 07:30,30,97.97,97.97,97.93,97.96,8
20141201|2014-09-30 08:00,30,97.76,97.93,97.55,97.62,231
20141201|2014-09-30 08:30,30,97.62,97.7,97.43,97.49,302
20141201|2014-09-30 09:00,30,97.47,97.55,97.07,97.1,393
20141201|2014-09-30 09:30,30,97.11,97.26,96.8,96.91,443
20141201|2014-09-30 10:00,30,96.91,96.93,96.08,96.32,470
20141201|2014-09-30 10:30,30,96.3,96.42,94.89,95.49,1298
20141201|2014-09-30 11:00,30,95.48,95.54,94.99,95.05,422
20141201|2014-09-30 11:30,30,95.07,95.33,95.06,95.3,237
20141201|2014-09-30 12:00,30,95.3,95.48,95.08,95.37,319
20141201|2014-09-30 12:30,30,95.38,95.42,95.2,95.29,181
20141201|2014-09-30 13:00,30,95.27,95.42,95.16,95.29,62
20141201|2014-09-30 13:30,30,95.35,95.41,95.33,95.38,16
20141201|2014-09-30 14:00,30,95.39,95.4,95.39,95.4,4
20141201|2014-09-30 14:30,30,95.41,95.46,95.39,95.46,12
20141201|2014-09-30 15:00,30,95.52,95.54,95.52,95.52,4
20141201|2014-09-30 15:30,30,95.54,95.58,95.54,95.58,3
20141201|2014-09-30 19:30,1,95.47,95.47,95.47,95.47,1
20141201|2014-09-30 20:00,1,95.77,95.77,95.77,95.77,1
20141201|2014-09-30 20:30,1,95.72,95.74,95.72,95.74,2
20141201|2014-09-30 22:00,1,95.59,95.59,95.59,95.59,1
20141201|2014-09-30 22:30,1,95.64,95.64,95.64,95.64,1
20141201|2014-10-01 00:30,1,95.8,95.8,95.8,95.8,1
20141201|2014-10-01 01:00,1,95.68,95.68,95.64,95.65,5
20141201|2014-10-01 01:30,1,95.66,95.66,95.66,95.66,1
20141201|2014-10-01 02:00,1,95.57,95.58,95.23,95.23,30
20141201|2014-10-01 02:30,1,95.37,95.38,95.35,95.35,11
20141201|2014-10-01 03:00,1,95.5,95.53,95.36,95.36,6
20141201|2014-10-01 03:30,1,95.45,95.54,95.34,95.34,77
20141201|2014-10-01 04:00,1,95.48,95.57,95.47,95.57,25
20141201|2014-10-01 04:30,1,95.67,95.68,95.6,95.63,9
20141201|2014-10-01 05:00,1,95.53,95.53,95.52,95.52,3
20141201|2014-10-01 05:30,1,95.65,95.66,95.41,95.42,13
20141201|2014-10-01 06:00,1,95.36,95.42,95.36,95.42,3
20141201|2014-10-01 06:30,1,95.5,95.6,95.5,95.6,27
20141201|2014-10-01 07:00,1,95.49,95.51,95.49,95.51,7
20141201|2014-10-01 07:30,1,95.67,95.71,95.67,95.71,7
20141201|2014-10-01 08:00,1,95.85,95.95,95.62,95.69,280
20141201|2014-10-01 08:30,1,95.72,96.04,95.67,95.91,351
20141201|2014-10-01 09:00,1,95.89,96,95.75,95.87,235
20141201|2014-10-01 09:30,1,95.86,96.47,95.86,96.46,539
20141201|2014-10-01 10:00,1,96.47,96.76,96.25,96.25,582
20141201|2014-10-01 10:30,1,96.26,96.41,96.18,96.24,301
20141201|2014-10-01 11:00,1,96.24,96.43,96.09,96.12,360
20141201|2014-10-01 11:30,1,96.11,96.14,95.5,95.87,631
20141201|2014-10-01 12:00,1,95.85,95.94,95.78,95.83,197
20141201|2014-10-01 12:30,1,95.81,95.89,95.2,95.34,526
20141201|2014-10-01 13:00,1,95.33,95.47,94.49,94.76,293
20141201|2014-10-01 13:30,1,94.76,94.88,94.65,94.73,47
20141201|2014-10-01 14:00,1,94.68,94.82,94.68,94.82,35
20141201|2014-10-01 14:30,1,94.96,95,94.92,94.92,10
20141201|2014-10-01 15:00,1,94.78,94.83,94.78,94.83,3
20141201|2014-10-01 15:30,1,94.88,94.88,94.88,94.88,2
20141201|2014-10-01 20:00,2,94.87,94.87,94.87,94.87,1
20141201|2014-10-01 22:30,2,94.95,94.95,94.95,94.95,2
20141201|2014-10-01 23:30,2,94.74,94.74,94.74,94.74,1
20141201|2014-10-02 00:00,2,94.68,94.68,94.68,94.68,1
20141201|2014-10-02 00:30,2,94.63,94.69,94.63,94.69,8
20141201|2014-10-02 01:30,2,94.69,94.69,94.69,94.69,1
20141201|2014-10-02 02:00,2,94.6,94.6,94,94.15,68
20141201|2014-10-02 02:30,2,94.11,94.11,93.25,93.45,78
20141201|2014-10-02 03:00,2,93.33,93.62,93.32,93.49,36
20141201|2014-10-02 03:30,2,93.46,93.82,93.46,93.78,28
20141201|2014-10-02 04:00,2,93.67,93.77,93.32,93.32,32
20141201|2014-10-02 04:30,2,93.26,93.26,92.26,92.71,108
20141201|2014-10-02 05:00,2,92.69,92.89,92.46,92.89,44
20141201|2014-10-02 05:30,2,92.76,92.76,92.47,92.67,21
20141201|2014-10-02 06:00,2,92.77,92.91,92.77,92.78,21
20141201|2014-10-02 06:30,2,92.73,93.04,92.73,92.99,27
20141201|2014-10-02 07:00,2,92.77,92.84,92.53,92.84,37
20141201|2014-10-02 07:30,2,92.91,93.58,92.91,93.13,165
20141201|2014-10-02 08:00,2,93.16,93.26,92.83,93.26,820
20141201|2014-10-02 08:30,2,93.3,93.44,93.07,93.33,509
20141201|2014-10-02 09:00,2,93.33,93.65,93.16,93.5,522
20141201|2014-10-02 09:30,2,93.49,93.84,93.39,93.47,554
20141201|2014-10-02 10:00,2,93.39,93.44,92.78,92.83,574
20141201|2014-10-02 10:30,2,92.83,93.11,92.58,92.95,522
20141201|2014-10-02 11:00,2,92.92,93.33,92.92,93.3,290
20141201|2014-10-02 11:30,2,93.3,93.63,93.24,93.54,441
20141201|2014-10-02 12:00,2,93.53,93.67,93.41,93.59,347
20141201|2014-10-02 12:30,2,93.6,94.28,93.6,94.27,323
20141201|2014-10-02 13:00,2,94.24,94.46,93.86,93.99,279
20141201|2014-10-02 13:30,2,93.99,94.4,93.99,94.29,48
20141201|2014-10-02 14:00,2,94.21,94.35,94.21,94.35,5
20141201|2014-10-02 14:30,2,94.24,94.28,94.24,94.24,25
20141201|2014-10-02 15:00,2,94.27,94.42,94.27,94.36,11
20141201|2014-10-02 15:30,2,94.4,94.4,94.4,94.4,2
20141201|2014-10-02 16:00,2,94.38,94.38,94.36,94.36,8
20141201|2014-10-02 17:00,3,94.31,94.31,94.31,94.31,3
20141201|2014-10-02 19:00,3,94.18,94.18,94.18,94.18,1
20141201|2014-10-02 20:00,3,94.12,94.23,94.12,94.23,3
20141201|2014-10-02 20:30,3,94.29,94.29,94.29,94.29,1
20141201|2014-10-02 21:30,3,94.3,94.3,94.3,94.3,1
20141201|2014-10-02 22:30,3,94.49,94.49,94.49,94.49,2
20141201|2014-10-03 00:00,3,94.45,94.45,94.45,94.45,1
20141201|2014-10-03 00:30,3,94.35,94.35,94.35,94.35,1
20141201|2014-10-03 01:30,3,94.43,94.43,94.13,94.15,8
20141201|2014-10-03 02:00,3,94.15,94.15,94.12,94.12,6
20141201|2014-10-03 02:30,3,94.3,94.3,94.28,94.28,2
20141201|2014-10-03 03:00,3,94.23,94.23,94.15,94.16,12
20141201|2014-10-03 03:30,3,94.17,94.17,94.04,94.06,10
20141201|2014-10-03 04:00,3,94.29,94.29,94.16,94.16,22
20141201|2014-10-03 04:30,3,93.92,93.92,93.92,93.92,2
20141201|2014-10-03 05:00,3,93.86,93.88,93.71,93.77,33
20141201|2014-10-03 05:30,3,93.58,93.61,93.58,93.61,8
20141201|2014-10-03 06:00,3,93.52,93.81,93.32,93.38,42
20141201|2014-10-03 06:30,3,93.43,93.43,93.28,93.28,7
20141201|2014-10-03 07:00,3,93.26,93.38,93.22,93.27,45
20141201|2014-10-03 07:30,3,93.15,93.31,92.67,92.85,109
20141201|2014-10-03 08:00,3,92.91,93.16,92.7,93.09,383
20141201|2014-10-03 08:30,3,93.09,93.35,92.93,92.94,445
20141201|2014-10-03 09:00,3,92.95,93.04,92.59,92.69,312
20141201|2014-10-03 09:30,3,92.7,92.76,92.15,92.34,600
20141201|2014-10-03 10:00,3,92.34,92.54,92.04,92.06,504
20141201|2014-10-03 10:30,3,92.07,92.5,92.05,92.37,307
20141201|2014-10-03 11:00,3,92.36,92.46,92.21,92.45,198
20141201|2014-10-03 11:30,3,92.45,92.89,92.41,92.87,318
20141201|2014-10-03 12:00,3,92.84,92.93,92.54,92.92,195
20141201|2014-10-03 12:30,3,92.89,92.92,92.45,92.58,379
20141201|2014-10-03 13:00,3,92.62,93.01,92.62,92.86,152
20141201|2014-10-03 13:30,3,92.86,92.86,92.73,92.73,15
20141201|2014-10-03 14:00,3,92.61,92.65,92.57,92.65,15
20141201|2014-10-03 14:30,3,92.62,92.62,92.62,92.62,1
20141201|2014-10-03 15:00,3,92.75,92.77,92.74,92.74,7
20141201|2014-10-05 17:00,6,92.78,92.84,92.51,92.51,5
20141201|2014-10-05 19:00,6,92.53,92.53,92.41,92.41,2
20141201|2014-10-05 19:30,6,92.46,92.46,92.45,92.45,5
20141201|2014-10-05 20:30,6,92.73,92.73,92.66,92.7,7
20141201|2014-10-05 22:30,6,92.62,92.62,92.62,92.62,1
20141201|2014-10-05 23:30,6,92.54,92.54,92.53,92.53,2
20141201|2014-10-06 00:00,6,92.53,92.53,92.53,92.53,1
20141201|2014-10-06 01:00,6,92.75,92.75,92.75,92.75,2
20141201|2014-10-06 01:30,6,92.58,92.66,92.58,92.66,5
20141201|2014-10-06 02:00,6,92.83,92.99,92.83,92.99,5
20141201|2014-10-06 02:30,6,92.96,92.96,92.96,92.96,1
20141201|2014-10-06 03:00,6,92.96,93.1,92.96,93.07,10
20141201|2014-10-06 03:30,6,93.16,93.28,93.16,93.28,4
20141201|2014-10-06 04:00,6,93.28,93.31,93.21,93.31,7
20141201|2014-10-06 04:30,6,93.36,93.43,93.29,93.43,4
20141201|2014-10-06 05:00,6,93.51,93.51,93.37,93.37,2
20141201|2014-10-06 05:30,6,93.4,93.4,93.4,93.4,3
20141201|2014-10-06 06:00,6,93.5,93.5,93.5,93.5,1
20141201|2014-10-06 06:30,6,93.12,93.12,93.12,93.12,1
20141201|2014-10-06 07:00,6,93.09,93.09,93.03,93.03,6
20141201|2014-10-06 07:30,6,92.96,93.01,92.79,92.83,17
20141201|2014-10-06 08:00,6,92.85,92.92,92.58,92.76,204
20141201|2014-10-06 08:30,6,92.77,92.87,92.63,92.74,195
20141201|2014-10-06 09:00,6,92.75,92.79,91.93,92.02,428
20141201|2014-10-06 09:30,6,92,92.09,91.81,91.93,335
20141201|2014-10-06 10:00,6,91.92,92.45,91.84,92.02,379
20141201|2014-10-06 10:30,6,92.03,92.28,91.97,92.27,199
20141201|2014-10-06 11:00,6,92.26,92.41,92.19,92.4,83
20141201|2014-10-06 11:30,6,92.39,92.65,92.3,92.6,118
20141201|2014-10-06 12:00,6,92.62,93.14,92.48,93.07,231
20141201|2014-10-06 12:30,6,93.06,93.18,93.02,93.1,173
20141201|2014-10-06 13:00,6,93.12,93.35,92.83,93.35,145
20141201|2014-10-06 13:30,6,93.35,93.43,93.35,93.43,108
20141201|2014-10-06 14:00,6,93.41,93.51,93.41,93.51,5
20141201|2014-10-06 14:30,6,93.71,93.71,93.71,93.71,1
20141201|2014-10-06 15:00,6,93.55,93.55,93.53,93.53,3
20141201|2014-10-06 15:30,6,93.44,93.45,93.44,93.45,2
20141201|2014-10-06 16:00,6,93.49,93.51,93.49,93.51,8
20141201|2014-10-06 17:00,7,93.42,93.42,93.42,93.42,1
20141201|2014-10-06 20:30,7,93.26,93.26,93.25,93.25,5
20141201|2014-10-06 21:30,7,93.25,93.25,93.25,93.25,11
20141201|2014-10-06 22:00,7,93.17,93.17,93.17,93.17,1
20141201|2014-10-07 00:30,7,93.25,93.25,93.25,93.25,1
20141201|2014-10-07 01:30,7,93.2,93.2,93.15,93.15,2
20141201|2014-10-07 02:00,7,93.27,93.46,93.27,93.46,3
20141201|2014-10-07 02:30,7,93.29,93.37,93.24,93.32,67
20141201|2014-10-07 03:00,7,93.27,93.27,92.89,92.91,28
20141201|2014-10-07 03:30,7,92.82,92.82,92.76,92.76,2
20141201|2014-10-07 04:00,7,92.88,92.88,92.75,92.75,4
20141201|2014-10-07 04:30,7,92.68,92.77,92.68,92.77,2
20141201|2014-10-07 05:00,7,92.77,92.82,92.75,92.81,60
20141201|2014-10-07 05:30,7,92.92,93.08,92.92,92.94,36
20141201|2014-10-07 06:00,7,92.64,92.99,92.56,92.99,72
20141201|2014-10-07 06:30,7,92.98,92.98,92.89,92.89,7
20141201|2014-10-07 07:00,7,93.02,93.02,92.89,92.9,8
20141201|2014-10-07 07:30,7,92.84,92.85,92.8,92.8,3
20141201|2014-10-07 08:00,7,92.78,92.91,92.47,92.59,186
20141201|2014-10-07 08:30,7,92.54,92.59,92.29,92.42,260
20141201|2014-10-07 09:00,7,92.46,92.69,92.32,92.33,253
20141201|2014-10-07 09:30,7,92.34,92.53,92.22,92.39,217
20141201|2014-10-07 10:00,7,92.37,92.38,91.94,92.06,430
20141201|2014-10-07 10:30,7,92.08,92.42,92.07,92.14,286
20141201|2014-10-07 11:00,7,92.13,92.25,92.01,92.06,140
20141201|2014-10-07 11:30,7,92.13,92.56,92.1,92.51,143
20141201|2014-10-07 12:00,7,92.5,92.76,92.5,92.68,196
20141201|2014-10-07 12:30,7,92.68,92.76,92.45,92.59,463
20141201|2014-10-07 13:00,7,92.56,92.75,92.38,92.61,256
20141201|2014-10-07 13:30,7,92.62,92.63,92.43,92.44,39
20141201|2014-10-07 14:00,7,92.4,92.4,92.36,92.36,3
20141201|2014-10-07 15:30,7,92.33,92.33,92.24,92.28,5
20141201|2014-10-07 16:00,7,92.24,92.27,92.24,92.27,4
20141201|2014-10-07 22:30,8,91.88,91.88,91.59,91.6,13
20141201|2014-10-07 23:00,8,91.6,91.6,91.26,91.4,5
20141201|2014-10-08 00:00,8,91.38,91.38,91.35,91.35,3
20141201|2014-10-08 00:30,8,91.43,91.43,91.43,91.43,2
20141201|2014-10-08 01:00,8,91.57,91.57,91.56,91.56,5
20141201|2014-10-08 01:30,8,91.57,91.58,91.38,91.38,13
20141201|2014-10-08 02:00,8,91.53,91.65,91.5,91.5,9
20141201|2014-10-08 02:30,8,91.68,91.7,91.53,91.53,11
20141201|2014-10-08 03:00,8,91.53,91.65,91.53,91.54,14
20141201|2014-10-08 03:30,8,91.62,91.65,91.53,91.53,9
20141201|2014-10-08 04:00,8,91.61,91.7,91.58,91.58,75
20141201|2014-10-08 04:30,8,91.61,91.61,91.56,91.56,6
20141201|2014-10-08 05:00,8,91.76,91.76,91.67,91.67,6
20141201|2014-10-08 05:30,8,91.63,91.75,91.63,91.73,11
20141201|2014-10-08 06:30,8,91.92,91.92,91.81,91.89,22
20141201|2014-10-08 07:00,8,91.82,91.85,91.62,91.75,48
20141201|2014-10-08 07:30,8,91.81,91.81,91.62,91.68,47
20141201|2014-10-08 08:00,8,91.72,91.74,91.54,91.74,144
20141201|2014-10-08 08:30,8,91.75,91.75,91.31,91.37,240
20141201|2014-10-08 09:00,8,91.38,91.51,91.16,91.45,490
20141201|2014-10-08 09:30,8,91.35,91.43,91,91.14,563
20141201|2014-10-08 10:00,8,91.14,91.42,91.14,91.38,230
20141201|2014-10-08 10:30,8,91.38,92.03,91.38,91.91,477
20141201|2014-10-08 11:00,8,91.93,92.13,91.87,92.1,243
20141201|2014-10-08 11:30,8,92,92,91.72,91.87,162
20141201|2014-10-08 12:00,8,91.82,91.93,91.82,91.82,70
20141201|2014-10-08 12:30,8,91.79,91.88,91.66,91.83,161
20141201|2014-10-08 13:00,8,91.81,92.14,91.77,91.85,203
20141201|2014-10-08 13:30,8,91.79,91.96,91.79,91.93,17
20141201|2014-10-08 14:00,8,92,92,91.88,91.88,9
20141201|2014-10-08 14:30,8,92.15,92.18,92.1,92.1,8
20141201|2014-10-08 19:30,9,92.19,92.19,92.19,92.19,2
20141201|2014-10-08 20:00,9,92.12,92.16,92.12,92.16,3
20141201|2014-10-08 20:30,9,92.17,92.17,92.17,92.17,1
20141201|2014-10-08 21:00,9,92.02,92.02,92.02,92.02,1
20141201|2014-10-08 22:00,9,91.85,91.85,91.85,91.85,3
20141201|2014-10-09 01:30,9,92.16,92.16,92.16,92.16,2
20141201|2014-10-09 02:00,9,91.85,91.98,91.85,91.98,10
20141201|2014-10-09 02:30,9,91.92,92,91.92,92,2
20141201|2014-10-09 03:00,9,91.97,92.11,91.96,92.11,45
20141201|2014-10-09 03:30,9,92.11,92.17,92.05,92.06,17
20141201|2014-10-09 04:00,9,92.05,92.05,91.8,91.8,11
20141201|2014-10-09 04:30,9,91.68,91.68,91.41,91.41,27
20141201|2014-10-09 05:00,9,91.4,91.4,91.3,91.35,17
20141201|2014-10-09 05:30,9,91.43,91.43,91.42,91.42,2
20141201|2014-10-09 06:00,9,91.36,91.36,91.36,91.36,2
20141201|2014-10-09 06:30,9,91.36,91.36,91.19,91.27,21
20141201|2014-10-09 07:00,9,91.18,91.19,90.95,91.18,40
20141201|2014-10-09 07:30,9,91.22,91.34,90.99,91.34,34
20141201|2014-10-09 08:00,9,91.39,91.44,91.17,91.35,220
20141201|2014-10-09 08:30,9,91.35,91.41,91.18,91.31,257
20141201|2014-10-09 09:00,9,91.3,91.44,91.22,91.23,247
20141201|2014-10-09 09:30,9,91.25,91.49,91.05,91.48,338
20141201|2014-10-09 10:00,9,91.45,91.5,91.25,91.33,285
20141201|2014-10-09 10:30,9,91.32,91.34,90.61,90.74,465
20141201|2014-10-09 11:00,9,90.72,90.85,90.25,90.4,567
20141201|2014-10-09 11:30,9,90.4,90.61,90.28,90.48,149
20141201|2014-10-09 12:00,9,90.47,90.65,90.44,90.64,125
20141201|2014-10-09 12:30,9,90.59,90.84,90.51,90.59,238
20141201|2014-10-09 13:00,9,90.58,90.67,90.34,90.34,76
20141201|2014-10-09 13:30,9,90.35,90.35,89.56,89.59,51
20141201|2014-10-09 14:00,9,89.6,89.92,89.6,89.92,15
20141201|2014-10-09 14:30,9,90.05,90.07,89.84,89.87,5
20141201|2014-10-09 15:00,9,89.65,89.65,89.36,89.36,57
20141201|2014-10-09 15:30,9,89.28,89.28,88.94,89.1,19
20141201|2014-10-09 16:00,9,88.99,89,88.91,89,10
20141201|2014-10-09 19:30,10,89.29,89.41,89.29,89.41,2
20141201|2014-10-09 20:30,10,89.47,89.47,89.47,89.47,2
20141201|2014-10-09 21:00,10,88.96,88.96,88.46,88.54,12
20141201|2014-10-09 21:30,10,88.82,88.82,88.82,88.82,2
20141201|2014-10-09 22:00,10,88.81,88.89,88.71,88.71,7
20141201|2014-10-09 22:30,10,88.6,88.6,88.43,88.43,8
20141201|2014-10-09 23:00,10,88.63,88.63,88.63,88.63,1
20141201|2014-10-09 23:30,10,88.55,88.69,88.55,88.69,3
20141201|2014-10-10 00:00,10,88.76,88.77,88.75,88.77,5
20141201|2014-10-10 01:00,10,88.94,89.1,88.94,89.1,5
20141201|2014-10-10 01:30,10,89.15,89.41,89.15,89.41,5
20141201|2014-10-10 02:00,10,89.42,89.48,89,89.03,26
20141201|2014-10-10 02:30,10,89.12,89.48,89.12,89.37,28
20141201|2014-10-10 03:00,10,89.3,89.57,89.29,89.29,10
20141201|2014-10-10 03:30,10,89.27,89.51,89.13,89.51,98
20141201|2014-10-10 04:00,10,89.5,90,89.5,89.89,109
20141201|2014-10-10 04:30,10,89.98,90.03,89.76,89.76,49
20141201|2014-10-10 05:00,10,89.81,89.89,89.71,89.71,27
20141201|2014-10-10 05:30,10,89.68,89.8,89.58,89.7,41
20141201|2014-10-10 06:00,10,89.83,89.92,89.69,89.78,29
20141201|2014-10-10 06:30,10,89.73,89.83,89.64,89.79,53
20141201|2014-10-10 07:00,10,89.73,89.73,89.25,89.42,38
20141201|2014-10-10 07:30,10,89.49,89.49,89.26,89.45,83
20141201|2014-10-10 08:00,10,89.47,90.05,89.43,90.05,493
20141201|2014-10-10 08:30,10,90.04,90.05,89.72,89.8,406
20141201|2014-10-10 09:00,10,89.81,89.81,89.12,89.39,651
20141201|2014-10-10 09:30,10,89.38,89.74,89.25,89.46,517
20141201|2014-10-10 10:00,10,89.47,89.88,89.47,89.7,562
20141201|2014-10-10 10:30,10,89.68,90.33,89.64,90.28,632
20141201|2014-10-10 11:00,10,90.22,90.46,90.12,90.2,545
20141201|2014-10-10 11:30,10,90.23,90.62,90.23,90.59,111
20141201|2014-10-10 12:00,10,90.54,90.74,90.4,90.54,141
20141201|2014-10-10 12:30,10,90.5,90.85,90.41,90.81,207
20141201|2014-10-10 13:00,10,90.77,90.8,90.36,90.63,218
20141201|2014-10-10 13:30,10,90.61,90.61,90.41,90.41,42
20141201|2014-10-10 14:00,10,90.44,90.46,90.35,90.35,19
20141201|2014-10-10 14:30,10,90.33,90.33,90.18,90.18,7
20141201|2014-10-10 15:00,10,90.18,90.28,90.02,90.28,14
20141201|2014-10-10 15:30,10,90.15,90.15,90.14,90.14,3
20141201|2014-10-10 16:00,10,90.32,90.32,90.32,90.32,1
20141201|2014-10-12 17:00,13,90.02,90.02,90.02,90.02,1
20141201|2014-10-12 17:30,13,88.8,88.8,88.8,88.8,1
20141201|2014-10-12 19:00,13,89.24,89.35,89.14,89.14,12
20141201|2014-10-12 21:00,13,89.6,89.6,89.54,89.54,2
20141201|2014-10-12 23:30,13,89.28,89.4,89.28,89.4,2
20141201|2014-10-13 00:30,13,89.4,89.4,89.4,89.4,1
20141201|2014-10-13 01:30,13,89.36,89.36,89.09,89.11,15
20141201|2014-10-13 02:00,13,88.95,88.96,88.88,88.88,12
20141201|2014-10-13 02:30,13,88.95,88.96,88.92,88.93,6
20141201|2014-10-13 03:00,13,88.73,88.75,88.52,88.52,25
20141201|2014-10-13 03:30,13,88.51,88.78,88.46,88.78,57
20141201|2014-10-13 04:00,13,88.76,88.98,88.65,88.98,38
20141201|2014-10-13 04:30,13,88.8,88.85,88.69,88.74,15
20141201|2014-10-13 05:00,13,88.76,88.76,88.76,88.76,1
20141201|2014-10-13 05:30,13,88.94,88.95,88.94,88.95,2
20141201|2014-10-13 06:00,13,88.69,88.7,88.69,88.7,2
20141201|2014-10-13 06:30,13,88.88,88.88,88.85,88.87,22
20141201|2014-10-13 07:00,13,88.87,89.08,88.85,88.95,14
20141201|2014-10-13 07:30,13,88.92,89.04,88.78,88.78,85
20141201|2014-10-13 08:00,13,88.77,89.27,88.7,89.21,423
20141201|2014-10-13 08:30,13,89.18,89.3,88.89,88.99,545
20141201|2014-10-13 09:00,13,89,89.15,88.8,88.87,407
20141201|2014-10-13 09:30,13,88.78,88.83,88.5,88.76,370
20141201|2014-10-13 10:00,13,88.74,88.96,88.55,88.86,523
20141201|2014-10-13 10:30,13,88.9,89.05,88.83,88.9,432
20141201|2014-10-13 11:00,13,88.9,89.12,88.8,89.12,229
20141201|2014-10-13 11:30,13,89.15,89.2,88.74,88.9,408
20141201|2014-10-13 12:00,13,88.89,89.51,88.89,89.27,390
20141201|2014-10-13 12:30,13,89.29,89.55,89.12,89.2,177
20141201|2014-10-13 13:00,13,89.19,89.54,89.13,89.42,162
20141201|2014-10-13 13:30,13,89.38,89.38,89.12,89.13,45
20141201|2014-10-13 14:00,13,89.13,89.14,88.88,88.88,19
20141201|2014-10-13 14:30,13,88.82,88.82,88.56,88.59,23
20141201|2014-10-13 15:00,13,88.68,88.73,88.6,88.64,14
20141201|2014-10-13 19:00,14,88.76,88.76,88.76,88.76,1
20141201|2014-10-13 19:30,14,88.81,88.88,88.81,88.88,3
20141201|2014-10-13 20:00,14,88.72,88.72,88.72,88.72,1
20141201|2014-10-13 22:30,14,88.72,88.72,88.72,88.72,1
20141201|2014-10-14 00:30,14,88.77,88.77,88.77,88.77,1
20141201|2014-10-14 01:30,14,88.95,89.01,88.95,88.99,27
20141201|2014-10-14 02:00,14,89.06,89.17,89,89.07,28
20141201|2014-10-14 02:30,14,89.2,89.27,89.08,89.08,23
20141201|2014-10-14 03:00,14,88.93,89.12,88.91,88.91,93
20141201|2014-10-14 03:30,14,88.87,88.87,88.26,88.41,59
20141201|2014-10-14 04:00,14,88.41,88.41,88.32,88.37,27
20141201|2014-10-14 04:30,14,88.26,88.45,88.1,88.4,77
20141201|2014-10-14 05:00,14,88.36,88.54,88.35,88.47,14
20141201|2014-10-14 05:30,14,88.43,88.43,88.31,88.31,26
20141201|2014-10-14 06:00,14,88.37,88.37,88.26,88.3,8
20141201|2014-10-14 06:30,14,88.41,88.41,87.91,87.98,83
20141201|2014-10-14 07:00,14,87.94,87.94,87.57,87.82,132
20141201|2014-10-14 07:30,14,87.83,88.1,87.79,88.03,133
20141201|2014-10-14 08:00,14,87.97,88.11,87.63,87.64,561
20141201|2014-10-14 08:30,14,87.64,87.65,86.61,86.88,1732
20141201|2014-10-14 09:00,14,86.87,87.05,86.74,86.91,1083
20141201|2014-10-14 09:30,14,86.92,87.19,86.79,87.11,866
20141201|2014-10-14 10:00,14,87.1,87.22,86.8,87.1,750
20141201|2014-10-14 10:30,14,87.1,87.61,87.05,87.45,594
20141201|2014-10-14 11:00,14,87.41,87.41,87.13,87.24,167
20141201|2014-10-14 11:30,14,87.28,87.28,86.8,86.93,502
20141201|2014-10-14 12:00,14,86.93,87.08,86.82,86.96,333
20141201|2014-10-14 12:30,14,86.97,87.08,86.38,86.52,876
20141201|2014-10-14 13:00,14,86.52,86.73,85.21,85.33,1244
20141201|2014-10-14 13:30,14,85.38,85.72,84.85,85.47,575
20141201|2014-10-14 14:00,14,85.43,85.57,85.21,85.51,23
20141201|2014-10-14 14:30,14,85.49,85.52,85.39,85.39,31
20141201|2014-10-14 15:00,14,85.44,85.66,85.43,85.66,7
20141201|2014-10-14 15:30,14,85.76,85.88,85.76,85.86,4
20141201|2014-10-14 16:00,14,85.95,86,85.92,86,15
20141201|2014-10-14 19:00,15,85.91,85.98,85.91,85.98,2
20141201|2014-10-14 19:30,15,85.84,85.84,85.68,85.68,39
20141201|2014-10-14 20:00,15,85.67,85.67,85.53,85.53,137
20141201|2014-10-14 20:30,15,85.79,85.95,85.79,85.95,2
20141201|2014-10-14 21:00,15,85.83,85.83,85.82,85.83,3
20141201|2014-10-14 21:30,15,85.81,85.81,85.81,85.81,1
20141201|2014-10-14 22:00,15,85.85,85.85,85.85,85.85,1
20141201|2014-10-14 22:30,15,85.81,85.81,85.81,85.81,1
20141201|2014-10-14 23:30,15,85.79,85.81,85.79,85.81,3
20141201|2014-10-15 00:00,15,85.82,85.82,85.81,85.81,3
20141201|2014-10-15 00:30,15,85.69,85.74,85.69,85.74,3
20141201|2014-10-15 01:00,15,85.68,85.7,85.65,85.65,5
20141201|2014-10-15 01:30,15,85.75,85.75,85.75,85.75,1
20141201|2014-10-15 02:00,15,85.66,85.72,84.27,84.37,130
20141201|2014-10-15 02:30,15,84.48,84.55,83.83,83.83,115
20141201|2014-10-15 03:00,15,83.73,84.44,83.73,84.44,90
20141201|2014-10-15 03:30,15,84.12,84.23,83.78,84.23,53
20141201|2014-10-15 04:00,15,84.26,84.65,84.26,84.65,71
20141201|2014-10-15 04:30,15,84.53,84.57,84.5,84.57,12
20141201|2014-10-15 05:00,15,84.57,84.57,84.44,84.53,64
20141201|2014-10-15 05:30,15,84.4,84.4,84.04,84.3,84
20141201|2014-10-15 06:00,15,84.32,84.51,84.14,84.51,38
20141201|2014-10-15 06:30,15,84.43,84.76,84.43,84.76,56
20141201|2014-10-15 07:00,15,84.66,84.85,84.41,84.68,113
20141201|2014-10-15 07:30,15,84.64,84.64,84.12,84.31,295
20141201|2014-10-15 08:00,15,84.46,85.37,84.46,85.17,1018
20141201|2014-10-15 08:30,15,85.23,85.81,85,85.72,1721
20141201|2014-10-15 09:00,15,85.73,85.99,85.56,85.68,708
20141201|2014-10-15 09:30,15,85.67,85.8,85.29,85.72,437
20141201|2014-10-15 10:00,15,85.73,85.73,84.67,84.81,506
20141201|2014-10-15 10:30,15,84.76,85.35,84.7,85.32,493
20141201|2014-10-15 11:00,15,85.29,85.4,85.06,85.32,219
20141201|2014-10-15 11:30,15,85.28,85.4,85.08,85.18,135
20141201|2014-10-15 12:00,15,85.11,85.2,84.27,84.3,324
20141201|2014-10-15 12:30,15,84.37,84.68,84.13,84.25,299
20141201|2014-10-15 13:00,15,84.18,84.55,83.96,84.1,591
20141201|2014-10-15 13:30,15,84.08,84.31,83.95,84.08,273
20141201|2014-10-15 14:00,15,84.07,84.11,83.75,84.03,72
20141201|2014-10-15 14:30,15,84.1,84.21,83.95,84.18,50
20141201|2014-10-15 15:00,15,83.99,84.12,83.99,84.1,16
20141201|2014-10-15 15:30,15,84.06,84.06,83.4,83.75,49
20141201|2014-10-15 19:00,16,83.4,83.63,83.4,83.63,3
20141201|2014-10-15 20:00,16,83.55,83.55,83.46,83.46,14
20141201|2014-10-15 21:30,16,83.72,83.73,83.72,83.73,4
20141201|2014-10-15 22:00,16,83.52,83.52,83.52,83.52,3
20141201|2014-10-15 22:30,16,83.47,83.48,83.41,83.41,13
20141201|2014-10-15 23:00,16,83.4,83.4,83.4,83.4,1
20141201|2014-10-15 23:30,16,83.36,83.36,83.33,83.33,2
20141201|2014-10-16 00:00,16,83.26,83.32,83.26,83.32,2
20141201|2014-10-16 00:30,16,83.34,83.34,83.12,83.12,11
20141201|2014-10-16 01:00,16,83.08,83.19,83.01,83.19,13
20141201|2014-10-16 01:30,16,83.18,83.58,83.18,83.58,5
20141201|2014-10-16 02:00,16,83.31,83.58,83.31,83.58,23
20141201|2014-10-16 02:30,16,83.55,83.55,83.4,83.4,33
20141201|2014-10-16 03:00,16,83.45,83.45,83.2,83.39,33
20141201|2014-10-16 03:30,16,83.35,83.38,83.18,83.35,41
20141201|2014-10-16 04:00,16,83.6,83.75,83.47,83.47,16
20141201|2014-10-16 04:30,16,83.45,83.7,83.33,83.47,31
20141201|2014-10-16 05:00,16,83.46,83.6,83.45,83.51,9
20141201|2014-10-16 05:30,16,83.5,83.57,83.31,83.31,10
20141201|2014-10-16 06:00,16,83.25,83.28,82.94,83.12,69
20141201|2014-10-16 06:30,16,83.25,83.4,83.14,83.24,40
20141201|2014-10-16 07:00,16,83.31,83.55,83.28,83.48,128
20141201|2014-10-16 07:30,16,83.43,83.45,83.08,83.32,165
20141201|2014-10-16 08:00,16,83.36,83.69,83.27,83.59,498
20141201|2014-10-16 08:30,16,83.6,84.15,83.4,83.86,1306
20141201|2014-10-16 09:00,16,83.85,84.04,83.58,83.96,1045
20141201|2014-10-16 09:30,16,83.98,84.65,83.96,84.25,1028
20141201|2014-10-16 10:00,16,84.24,84.48,83.75,84.03,1182
20141201|2014-10-16 10:30,16,84,84.41,84,84.2,434
20141201|2014-10-16 11:00,16,84.2,85.12,84.2,84.76,670
20141201|2014-10-16 11:30,16,84.82,86.31,84.78,86.25,894
20141201|2014-10-16 12:00,16,86.37,87.98,86.14,86.23,1214
20141201|2014-10-16 12:30,16,86.26,86.26,85.7,85.87,239
20141201|2014-10-16 13:00,16,85.85,86.16,85.48,85.81,272
20141201|2014-10-16 13:30,16,85.77,85.93,85.68,85.79,65
20141201|2014-10-16 14:00,16,85.9,86.01,85.81,85.81,15
20141201|2014-10-16 14:30,16,85.83,85.95,85.7,85.7,36
20141201|2014-10-16 15:00,16,85.62,85.67,85.6,85.63,19
20141201|2014-10-16 15:30,16,85.81,85.81,85.81,85.81,1
20141201|2014-10-16 16:00,16,86.06,86.17,86.06,86.17,4
20141201|2014-10-16 18:30,17,86.16,86.2,86.16,86.16,8
20141201|2014-10-16 19:00,17,86.25,86.51,86.25,86.5,42
20141201|2014-10-16 19:30,17,86.6,86.6,86.54,86.54,9
20141201|2014-10-16 20:00,17,86.56,86.56,86.56,86.56,1
20141201|2014-10-16 20:30,17,86.75,86.75,86.75,86.75,2
20141201|2014-10-16 21:00,17,86.57,86.57,86.57,86.57,1
20141201|2014-10-16 21:30,17,86.53,86.53,86.42,86.42,3
20141201|2014-10-16 22:30,17,86.44,86.44,86.36,86.36,8
20141201|2014-10-16 23:30,17,86.45,86.56,86.45,86.56,11
20141201|2014-10-17 00:00,17,86.39,86.39,86.39,86.39,1
20141201|2014-10-17 00:30,17,86.41,86.41,86.33,86.33,8
20141201|2014-10-17 01:00,17,86.29,86.29,85.81,85.81,33
20141201|2014-10-17 01:30,17,85.75,85.75,85.6,85.65,22
20141201|2014-10-17 02:00,17,85.54,86.06,85.54,85.86,34
20141201|2014-10-17 02:30,17,85.89,85.96,85.76,85.86,21
20141201|2014-10-17 03:00,17,85.83,86.28,85.82,85.88,49
20141201|2014-10-17 03:30,17,85.85,86.09,85.77,86.05,85
20141201|2014-10-17 04:00,17,86.11,86.68,86.11,86.68,37
20141201|2014-10-17 04:30,17,86.6,87.31,86.6,86.92,336
20141201|2014-10-17 05:00,17,86.95,87.2,86.88,87.2,114
20141201|2014-10-17 05:30,17,87.09,87.09,86.89,86.98,49
20141201|2014-10-17 06:00,17,86.98,87.02,86.76,87.02,36
20141201|2014-10-17 06:30,17,87.04,87.04,86.67,86.85,66
20141201|2014-10-17 07:00,17,86.67,86.67,86.34,86.41,172
20141201|2014-10-17 07:30,17,86.4,86.48,86.25,86.31,113
20141201|2014-10-17 08:00,17,86.25,86.37,85.99,86.33,317
20141201|2014-10-17 08:30,17,86.23,86.32,85.74,86.1,378
20141201|2014-10-17 09:00,17,86,86.34,85.94,86.25,364
20141201|2014-10-17 09:30,17,86.23,86.78,86.12,86.59,443
20141201|2014-10-17 10:00,17,86.65,86.84,85.82,85.89,835
20141201|2014-10-17 10:30,17,85.93,86.27,85.81,86.16,470
20141201|2014-10-17 11:00,17,86.05,86.09,85.55,85.78,716
20141201|2014-10-17 11:30,17,85.78,86.08,85.75,85.9,562
20141201|2014-10-17 12:00,17,85.9,86.4,85.76,86.28,615
20141201|2014-10-17 12:30,17,86.27,86.42,86.18,86.33,429
20141201|2014-10-17 13:00,17,86.33,86.33,85.82,86.14,858
20141201|2014-10-17 13:30,17,86.08,86.09,85.93,85.94,55
20141201|2014-10-17 14:00,17,86.19,86.21,86.03,86.03,80
20141201|2014-10-17 14:30,17,86.08,86.29,86,86.29,106
20141201|2014-10-17 15:00,17,86.15,86.25,86.15,86.25,6
20141201|2014-10-17 15:30,17,86.19,86.19,86.15,86.15,2
20141201|2014-10-19 17:00,20,86.22,86.31,86.16,86.31,12
20141201|2014-10-19 17:30,20,86.68,86.68,86.68,86.68,1
20141201|2014-10-19 18:00,20,86.64,86.64,86.45,86.45,2
20141201|2014-10-19 19:00,20,86.46,86.46,86.39,86.39,11
20141201|2014-10-19 19:30,20,86.42,86.43,86.39,86.42,24
20141201|2014-10-19 20:00,20,86.41,86.42,86.41,86.42,2
20141201|2014-10-19 20:30,20,86.37,86.37,86.37,86.37,2
20141201|2014-10-19 21:30,20,86.25,86.27,86.25,86.27,2
20141201|2014-10-19 22:00,20,86.32,86.32,86.32,86.32,1
20141201|2014-10-19 22:30,20,86.2,86.2,86.2,86.2,1
20141201|2014-10-20 01:00,20,86.2,86.33,86.19,86.32,9
20141201|2014-10-20 01:30,20,86.23,86.3,86.15,86.3,8
20141201|2014-10-20 02:00,20,86.34,86.5,86.34,86.5,5
20141201|2014-10-20 02:30,20,86.48,86.53,86.31,86.31,15
20141201|2014-10-20 03:00,20,86.2,86.29,85.98,86,41
20141201|2014-10-20 03:30,20,85.99,86.06,85.84,86.06,36
20141201|2014-10-20 04:00,20,86.09,86.2,86.09,86.09,33
20141201|2014-10-20 04:30,20,86,86.01,86,86.01,4
20141201|2014-10-20 05:00,20,85.92,85.93,85.7,85.72,60
20141201|2014-10-20 05:30,20,85.65,85.85,85.64,85.76,39
20141201|2014-10-20 06:00,20,85.75,85.84,85.75,85.84,23
20141201|2014-10-20 06:30,20,85.88,85.98,85.81,85.81,12
20141201|2014-10-20 07:00,20,85.79,85.98,85.79,85.94,41
20141201|2014-10-20 07:30,20,85.91,86.09,85.86,86.07,85
20141201|2014-10-20 08:00,20,86.09,86.18,85.54,85.66,452
20141201|2014-10-20 08:30,20,85.65,85.72,85.13,85.18,797
20141201|2014-10-20 09:00,20,85.17,85.19,84.55,84.78,1318
20141201|2014-10-20 09:30,20,84.78,84.89,84.41,84.51,770
20141201|2014-10-20 10:00,20,84.5,85.12,84.47,84.85,855
20141201|2014-10-20 10:30,20,84.85,85.12,84.68,85.11,620
20141201|2014-10-20 11:00,20,85.09,86.11,85.04,85.85,1334
20141201|2014-10-20 11:30,20,85.87,85.88,85.39,85.55,398
20141201|2014-10-20 12:00,20,85.57,85.89,85.55,85.8,290
20141201|2014-10-20 12:30,20,85.76,85.91,85.61,85.7,92
20141201|2014-10-20 13:00,20,85.61,85.81,85.29,85.39,309
20141201|2014-10-20 13:30,20,85.39,85.59,85.35,85.35,74
20141201|2014-10-20 14:00,20,85.37,85.4,85.31,85.33,26
20141201|2014-10-20 14:30,20,85.43,85.49,85.35,85.35,10
20141201|2014-10-20 17:00,21,85.11,85.11,85.11,85.11,1
20141201|2014-10-20 19:30,21,85.28,85.28,85.28,85.28,5
20141201|2014-10-20 21:00,21,85.42,85.51,85.42,85.5,4
20141201|2014-10-20 21:30,21,85.56,85.57,85.56,85.57,3
20141201|2014-10-20 23:00,21,85.5,85.5,85.5,85.5,1
20141201|2014-10-20 23:30,21,85.49,85.57,85.49,85.57,3
20141201|2014-10-21 00:00,21,85.52,85.52,85.52,85.52,1
20141201|2014-10-21 01:00,21,85.34,85.34,85.34,85.34,2
20141201|2014-10-21 01:30,21,85.56,85.62,85.56,85.62,6
20141201|2014-10-21 02:00,21,85.58,85.9,85.58,85.81,18
20141201|2014-10-21 02:30,21,85.82,86.05,85.82,85.91,35
20141201|2014-10-21 03:00,21,85.86,85.96,85.7,85.91,91
20141201|2014-10-21 03:30,21,85.81,86.29,85.81,86.29,132
20141201|2014-10-21 04:00,21,86.14,86.21,85.81,85.87,24
20141201|2014-10-21 04:30,21,85.94,85.99,85.91,85.92,17
20141201|2014-10-21 05:00,21,85.93,85.93,85.93,85.93,3
20141201|2014-10-21 05:30,21,85.88,85.89,85.88,85.89,3
20141201|2014-10-21 06:00,21,85.92,85.95,85.76,85.81,20
20141201|2014-10-21 06:30,21,85.68,85.76,85.63,85.76,28
20141201|2014-10-21 07:00,21,85.61,85.66,85.53,85.62,66
20141201|2014-10-21 07:30,21,85.62,85.85,85.55,85.72,114
20141201|2014-10-21 08:00,21,85.77,86.4,85.75,86.08,684
20141201|2014-10-21 08:30,21,86.06,86.47,85.87,85.91,736
20141201|2014-10-21 09:00,21,85.94,86.07,85.71,85.88,577
20141201|2014-10-21 09:30,21,85.86,85.92,85.65,85.66,480
20141201|2014-10-21 10:00,21,85.65,85.78,85.34,85.45,797
20141201|2014-10-21 10:30,21,85.45,86.15,85.43,86.13,612
20141201|2014-10-21 11:00,21,86.17,86.19,85.6,85.72,648
20141201|2014-10-21 11:30,21,85.73,85.9,85.7,85.83,149
20141201|2014-10-21 12:00,21,85.75,85.88,85.47,85.61,355
20141201|2014-10-21 12:30,21,85.6,85.66,85.52,85.55,132
20141201|2014-10-21 13:00,21,85.53,86.26,85.51,86.26,345
20141201|2014-10-21 13:30,21,86.2,86.29,86.03,86.29,55
20141201|2014-10-21 14:00,21,86.18,86.23,86.18,86.23,6
20141201|2014-10-21 14:30,21,86.26,86.26,86.17,86.26,14
20141201|2014-10-21 15:00,21,86.22,86.22,86.22,86.22,1
20141201|2014-10-21 15:30,21,86.25,86.36,86.17,86.36,23
20141201|2014-10-21 16:00,21,86.39,86.41,86.32,86.32,26
20141201|2014-10-21 19:00,22,86.39,86.39,86.31,86.31,4
20141201|2014-10-21 23:30,22,86.29,86.3,86.29,86.3,16
20141201|2014-10-22 00:00,22,86.37,86.42,86.37,86.42,3
20141201|2014-10-22 01:00,22,86.3,86.3,86.3,86.3,1
20141201|2014-10-22 01:30,22,86.3,86.3,86.23,86.25,11
20141201|2014-10-22 02:00,22,86.28,86.3,86.28,86.3,2
20141201|2014-10-22 02:30,22,86.31,86.73,86.31,86.72,46
20141201|2014-10-22 03:00,22,86.65,86.7,86.46,86.46,47
20141201|2014-10-22 03:30,22,86.39,86.42,86.19,86.39,25
20141201|2014-10-22 04:00,22,86.31,86.54,86.31,86.52,27
20141201|2014-10-22 04:30,22,86.49,86.92,86.49,86.89,50
20141201|2014-10-22 05:00,22,86.81,86.81,86.64,86.64,26
20141201|2014-10-22 05:30,22,86.81,86.9,86.79,86.9,15
20141201|2014-10-22 06:00,22,86.84,86.84,86.77,86.78,9
20141201|2014-10-22 06:30,22,86.68,86.94,86.68,86.87,35
20141201|2014-10-22 07:00,22,86.79,86.93,86.73,86.8,35
20141201|2014-10-22 07:30,22,86.77,86.77,86.48,86.72,76
20141201|2014-10-22 08:00,22,86.7,87.05,86.68,86.9,452
20141201|2014-10-22 08:30,22,86.9,86.99,86.68,86.93,422
20141201|2014-10-22 09:00,22,86.93,86.96,86.54,86.78,652
20141201|2014-10-22 09:30,22,86.75,86.75,85.98,86.34,1336
20141201|2014-10-22 10:00,22,86.33,86.68,86.12,86.58,758
20141201|2014-10-22 10:30,22,86.55,86.96,86.55,86.68,474
20141201|2014-10-22 11:00,22,86.73,86.73,85.89,86.02,650
20141201|2014-10-22 11:30,22,85.99,86.08,85.69,86.05,313
20141201|2014-10-22 12:00,22,86.06,86.28,85.23,85.3,447
20141201|2014-10-22 12:30,22,85.35,85.55,85.22,85.36,253
20141201|2014-10-22 13:00,22,85.3,85.4,84.67,84.69,338
20141201|2014-10-22 13:30,22,84.64,84.71,84.51,84.62,73
20141201|2014-10-22 14:00,22,84.63,84.88,84.63,84.86,31
20141201|2014-10-22 14:30,22,84.9,84.9,84.64,84.64,21
20141201|2014-10-22 15:00,22,84.66,84.67,84.66,84.67,10
20141201|2014-10-22 16:00,22,84.72,84.72,84.72,84.72,1
20141201|2014-10-22 20:30,23,84.4,84.4,84.35,84.35,5
20141201|2014-10-22 21:00,23,84.36,84.36,84.36,84.36,1
20141201|2014-10-22 22:30,23,84.34,84.47,84.34,84.47,4
20141201|2014-10-23 00:30,23,84.67,84.82,84.67,84.82,3
20141201|2014-10-23 01:00,23,84.88,84.9,84.88,84.9,3
20141201|2014-10-23 02:00,23,84.58,84.59,84.13,84.13,61
20141201|2014-10-23 02:30,23,84.18,84.51,84.18,84.42,43
20141201|2014-10-23 03:00,23,84.6,84.8,84.56,84.79,23
20141201|2014-10-23 03:30,23,84.8,84.82,84.62,84.66,54
20141201|2014-10-23 04:00,23,84.7,84.72,84.56,84.63,57
20141201|2014-10-23 04:30,23,84.77,84.91,84.71,84.91,28
20141201|2014-10-23 05:00,23,84.92,85.09,84.88,85.03,22
20141201|2014-10-23 05:30,23,84.95,84.95,84.95,84.95,5
20141201|2014-10-23 06:00,23,84.98,85.01,84.84,85.01,38
20141201|2014-10-23 06:30,23,84.93,86.27,84.93,86.02,214
20141201|2014-10-23 07:00,23,85.95,86.16,85.4,85.6,348
20141201|2014-10-23 07:30,23,85.63,85.63,85.18,85.46,123
20141201|2014-10-23 08:00,23,85.52,85.93,85.52,85.93,397
20141201|2014-10-23 08:30,23,85.91,85.99,85.63,85.69,529
20141201|2014-10-23 09:00,23,85.7,86.02,85.69,85.94,441
20141201|2014-10-23 09:30,23,85.95,86.53,85.94,86.36,1004
20141201|2014-10-23 10:00,23,86.35,86.91,86.3,86.41,1261
20141201|2014-10-23 10:30,23,86.4,86.58,86.05,86.35,1026
20141201|2014-10-23 11:00,23,86.28,86.73,86.28,86.49,622
20141201|2014-10-23 11:30,23,86.44,86.44,86.07,86.2,492
20141201|2014-10-23 12:00,23,86.28,86.64,86.09,86.34,593
20141201|2014-10-23 12:30,23,86.35,86.63,86.27,86.52,370
20141201|2014-10-23 13:00,23,86.54,86.93,86.37,86.82,495
20141201|2014-10-23 13:30,23,86.85,87.16,86.77,86.9,89
20141201|2014-10-23 14:00,23,87.01,87.01,86.86,86.87,9
20141201|2014-10-23 14:30,23,86.86,86.86,86.77,86.77,4
20141201|2014-10-23 15:30,23,86.88,86.88,86.8,86.8,12
20141201|2014-10-23 16:00,23,86.73,86.73,86.73,86.73,1
20141201|2014-10-23 18:30,24,86.65,86.65,86.65,86.65,1
20141201|2014-10-23 19:30,24,86.68,86.68,86.68,86.68,1
20141201|2014-10-23 20:00,24,86.56,86.56,86.37,86.37,12
20141201|2014-10-23 21:30,24,86.17,86.17,86.17,86.17,1
20141201|2014-10-23 22:30,24,86.39,86.39,86.39,86.39,1
20141201|2014-10-24 00:00,24,86.46,86.46,86.46,86.46,1
20141201|2014-10-24 01:00,24,86.4,86.4,86.4,86.4,1
20141201|2014-10-24 02:00,24,86.26,86.34,86.22,86.31,10
20141201|2014-10-24 02:30,24,86.18,86.38,86.18,86.27,22
20141201|2014-10-24 03:00,24,86.17,86.18,85.86,85.86,42
20141201|2014-10-24 03:30,24,85.89,86.18,85.89,86.18,95
20141201|2014-10-24 04:00,24,86.09,86.1,85.92,85.96,24
20141201|2014-10-24 04:30,24,85.99,86.08,85.96,86.04,24
20141201|2014-10-24 05:00,24,86.02,86.17,85.99,86.04,55
20141201|2014-10-24 05:30,24,86,86.1,86,86.07,4
20141201|2014-10-24 06:00,24,86.13,86.13,86.04,86.05,14
20141201|2014-10-24 06:30,24,86.01,86.04,85.89,85.89,15
20141201|2014-10-24 07:00,24,85.89,86,85.79,85.84,69
20141201|2014-10-24 07:30,24,85.78,85.9,85.64,85.86,332
20141201|2014-10-24 08:00,24,85.88,86.12,85.64,85.98,412
20141201|2014-10-24 08:30,24,85.98,86.08,85.82,85.98,594
20141201|2014-10-24 09:00,24,85.97,86.02,85.55,85.63,906
20141201|2014-10-24 09:30,24,85.63,85.78,85.36,85.76,723
20141201|2014-10-24 10:00,24,85.76,86.23,85.59,86.16,821
20141201|2014-10-24 10:30,24,86.15,86.51,86.02,86.27,823
20141201|2014-10-24 11:00,24,86.27,86.58,86.2,86.39,458
20141201|2014-10-24 11:30,24,86.4,86.61,86.33,86.46,374
20141201|2014-10-24 12:00,24,86.46,86.54,86.12,86.17,411
20141201|2014-10-24 12:30,24,86.16,86.21,85.81,85.93,679
20141201|2014-10-24 13:00,24,85.91,86.17,85.65,86.17,567
20141201|2014-10-24 13:30,24,86.21,86.34,86.13,86.34,58
20141201|2014-10-24 14:00,24,86.28,86.34,86.28,86.34,18
20141201|2014-10-24 14:30,24,86.39,86.39,86.12,86.2,53
20141201|2014-10-24 15:00,24,86.36,86.36,86.16,86.16,5
20141201|2014-10-24 15:30,24,86.15,86.25,86.15,86.25,11
20141201|2014-10-24 16:00,24,86.32,86.32,86.32,86.32,3
20141201|2014-10-26 17:00,27,86.17,86.25,86.17,86.22,9
20141201|2014-10-26 18:00,27,86.02,86.02,86.02,86.02,1
20141201|2014-10-26 19:00,27,85.85,85.85,85.79,85.79,3
20141201|2014-10-26 20:00,27,85.92,85.92,85.9,85.9,3
20141201|2014-10-27 00:30,27,85.92,85.92,85.92,85.92,5
20141201|2014-10-27 01:00,27,85.86,86,85.75,85.86,20
20141201|2014-10-27 01:30,27,85.87,85.98,85.87,85.95,7
20141201|2014-10-27 02:00,27,86.05,86.16,86.05,86.16,4
20141201|2014-10-27 02:30,27,86.13,86.13,86.1,86.1,2
20141201|2014-10-27 03:00,27,86.07,86.15,85.88,85.88,17
20141201|2014-10-27 03:30,27,85.87,85.94,85.81,85.88,9
20141201|2014-10-27 04:00,27,85.87,85.99,85.83,85.99,42
20141201|2014-10-27 04:30,27,85.94,85.98,85.7,85.7,71
20141201|2014-10-27 05:00,27,85.68,85.73,85.33,85.36,87
20141201|2014-10-27 05:30,27,85.3,85.3,85.13,85.26,47
20141201|2014-10-27 06:00,27,85.21,85.44,85.14,85.26,35
20141201|2014-10-27 06:30,27,85.37,85.37,85.22,85.22,4
20141201|2014-10-27 07:00,27,85.35,85.35,85.08,85.15,30
20141201|2014-10-27 07:30,27,85.19,85.21,84.82,85.07,153
20141201|2014-10-27 08:00,27,85.01,85.02,84.64,84.88,366
20141201|2014-10-27 08:30,27,84.9,84.9,84.55,84.63,316
20141201|2014-10-27 09:00,27,84.59,85,84.54,84.9,256
20141201|2014-10-27 09:30,27,84.95,85.32,84.86,85.16,280
20141201|2014-10-27 10:00,27,85.23,85.98,85.21,85.7,627
20141201|2014-10-27 10:30,27,85.7,85.73,85.31,85.63,336
20141201|2014-10-27 11:00,27,85.66,85.84,85.57,85.75,372
20141201|2014-10-27 11:30,27,85.74,85.82,85.18,85.38,458
20141201|2014-10-27 12:00,27,85.37,85.89,85.37,85.72,95
20141201|2014-10-27 12:30,27,85.72,85.72,85.4,85.42,86
20141201|2014-10-27 13:00,27,85.46,85.86,85.29,85.81,180
20141201|2014-10-27 13:30,27,85.71,85.71,85.42,85.49,49
20141201|2014-10-27 14:00,27,85.46,85.49,85.39,85.49,51
20141201|2014-10-27 14:30,27,85.48,85.48,85.38,85.38,15
20141201|2014-10-27 15:00,27,85.42,85.42,85.34,85.34,5
20141201|2014-10-27 16:00,27,85.41,85.44,85.41,85.42,3
20141201|2014-10-27 17:00,28,85.48,85.48,85.48,85.48,1
20141201|2014-10-27 19:00,28,85.21,85.21,85.21,85.21,5
20141201|2014-10-27 19:30,28,85.3,85.3,85.3,85.3,1
20141201|2014-10-27 20:00,28,85.27,85.27,85.24,85.24,5
20141201|2014-10-28 00:00,28,85.19,85.19,85.19,85.19,1
20141201|2014-10-28 01:30,28,85.52,85.52,85.52,85.52,1
20141201|2014-10-28 02:00,28,85.68,85.68,85.65,85.65,3
20141201|2014-10-28 03:00,28,85.73,85.83,85.62,85.69,13
20141201|2014-10-28 03:30,28,85.63,85.65,85.56,85.58,14
20141201|2014-10-28 04:00,28,85.74,85.74,85.64,85.64,3
20141201|2014-10-28 04:30,28,85.6,85.74,85.6,85.74,16
20141201|2014-10-28 05:00,28,85.7,85.89,85.7,85.89,11
20141201|2014-10-28 05:30,28,85.88,86.05,85.77,85.99,16
20141201|2014-10-28 06:00,28,86.07,86.35,86.04,86.25,45
20141201|2014-10-28 06:30,28,86.18,86.26,86.02,86.03,8
20141201|2014-10-28 07:00,28,86.01,86.14,85.98,86,12
20141201|2014-10-28 07:30,28,85.93,86.02,85.83,85.87,65
20141201|2014-10-28 08:00,28,85.84,85.86,85.43,85.44,182
20141201|2014-10-28 08:30,28,85.45,85.64,85.29,85.45,316
20141201|2014-10-28 09:00,28,85.43,85.88,85.09,85.88,445
20141201|2014-10-28 09:30,28,85.9,86.07,85.76,85.96,363
20141201|2014-10-28 10:00,28,85.99,86.06,85.81,85.87,128
20141201|2014-10-28 10:30,28,85.89,85.89,85.43,85.75,265
20141201|2014-10-28 11:00,28,85.67,86.1,85.64,86.07,220
20141201|2014-10-28 11:30,28,86.03,86.12,85.83,85.88,208
20141201|2014-10-28 12:00,28,85.95,85.97,85.84,85.93,43
20141201|2014-10-28 12:30,28,85.96,85.97,85.74,85.9,46
20141201|2014-10-28 13:00,28,85.91,86.13,85.85,85.96,111
20141201|2014-10-28 13:30,28,85.98,86.08,85.91,85.95,36
20141201|2014-10-28 14:00,28,85.92,86.07,85.92,86.03,77
20141201|2014-10-28 14:30,28,86.04,86.05,85.97,85.98,5
20141201|2014-10-28 15:00,28,85.96,85.99,85.96,85.99,4
20141201|2014-10-28 15:30,28,86.08,86.2,86.03,86.2,15
20141201|2014-10-28 16:00,28,86.2,86.2,86.2,86.2,1
20141201|2014-10-28 19:30,29,86.3,86.3,86.3,86.3,10
20141201|2014-10-28 21:00,29,86.21,86.21,86.21,86.21,1
20141201|2014-10-28 21:30,29,86.3,86.3,86.25,86.25,7
20141201|2014-10-28 23:30,29,86.39,86.39,86.39,86.39,1
20141201|2014-10-29 00:00,29,86.49,86.49,86.49,86.49,1
20141201|2014-10-29 01:00,29,86.49,86.49,86.42,86.42,2
20141201|2014-10-29 01:30,29,86.42,86.64,86.41,86.5,34
20141201|2014-10-29 02:00,29,86.57,86.64,86.42,86.64,35
20141201|2014-10-29 02:30,29,86.55,86.55,86.29,86.29,13
20141201|2014-10-29 03:00,29,86.43,86.47,86.28,86.32,21
20141201|2014-10-29 03:30,29,86.37,86.54,86.32,86.54,4
20141201|2014-10-29 04:30,29,86.32,86.43,86.32,86.43,2
20141201|2014-10-29 05:00,29,86.45,86.87,86.43,86.85,32
20141201|2014-10-29 05:30,29,86.82,87.03,86.82,86.9,35
20141201|2014-10-29 06:00,29,86.94,87.05,86.94,87,6
20141201|2014-10-29 06:30,29,86.97,87.06,86.97,87.06,11
20141201|2014-10-29 07:00,29,86.97,87.47,86.84,87.35,84
20141201|2014-10-29 07:30,29,87.41,87.71,87.19,87.35,210
20141201|2014-10-29 08:00,29,87.4,87.43,86.94,87.07,197
20141201|2014-10-29 08:30,29,87.07,87.46,87.05,87.18,374
20141201|2014-10-29 09:00,29,87.15,87.34,86.96,87.05,216
20141201|2014-10-29 09:30,29,87.19,87.38,87.07,87.16,340
20141201|2014-10-29 10:00,29,87.17,87.92,87.11,87.92,422
20141201|2014-10-29 10:30,29,87.9,87.9,87.48,87.56,440
20141201|2014-10-29 11:00,29,87.56,87.67,87.44,87.5,337
20141201|2014-10-29 11:30,29,87.49,87.58,87.28,87.52,211
20141201|2014-10-29 12:00,29,87.44,87.56,87.31,87.5,50
20141201|2014-10-29 12:30,29,87.51,87.64,87.33,87.47,160
20141201|2014-10-29 13:00,29,87.52,87.52,86.75,87.14,342
20141201|2014-10-29 13:30,29,87.09,87.22,87.03,87.03,25
20141201|2014-10-29 14:00,29,87.17,87.22,87.05,87.05,110
20141201|2014-10-29 14:30,29,87.22,87.22,87.22,87.22,3
20141201|2014-10-29 15:00,29,87.24,87.24,87.17,87.17,5
20141201|2014-10-29 15:30,29,87,87,87,87,6
20141201|2014-10-29 16:00,29,86.87,86.87,86.87,86.87,1
20141201|2014-10-29 21:30,30,87,87,87,87,20
20141201|2014-10-29 22:00,30,87.05,87.05,87.05,87.05,1
20141201|2014-10-29 22:30,30,86.99,87.05,86.99,87.03,4
20141201|2014-10-30 01:00,30,86.94,87.01,86.94,87.01,3
20141201|2014-10-30 01:30,30,87.12,87.12,86.98,86.99,10
20141201|2014-10-30 02:30,30,86.79,86.79,86.62,86.78,21
20141201|2014-10-30 03:00,30,86.7,86.7,86.46,86.47,25
20141201|2014-10-30 03:30,30,86.53,86.53,86.25,86.34,41
20141201|2014-10-30 04:00,30,86.35,86.47,86.35,86.41,17
20141201|2014-10-30 04:30,30,86.46,86.47,86.4,86.42,17
20141201|2014-10-30 05:00,30,86.49,86.49,86.49,86.49,1
20141201|2014-10-30 05:30,30,86.45,86.48,86.33,86.35,19
20141201|2014-10-30 06:00,30,86.31,86.42,86.31,86.35,19
20141201|2014-10-30 06:30,30,86.43,86.47,86.43,86.45,9
20141201|2014-10-30 07:00,30,86.42,86.42,86.34,86.41,4
20141201|2014-10-30 07:30,30,86.33,86.65,86.15,86.62,64
20141201|2014-10-30 08:00,30,86.57,86.63,86.29,86.34,56
20141201|2014-10-30 08:30,30,86.45,86.45,86.11,86.21,254
20141201|2014-10-30 09:00,30,86.2,86.58,86.18,86.53,255
20141201|2014-10-30 09:30,30,86.61,86.7,86.37,86.44,153
20141201|2014-10-30 10:00,30,86.45,86.45,86.13,86.13,306
20141201|2014-10-30 10:30,30,86.14,86.46,86.14,86.38,178
20141201|2014-10-30 11:00,30,86.42,86.6,86.02,86.32,436
20141201|2014-10-30 11:30,30,86.3,86.48,86.24,86.43,215
20141201|2014-10-30 12:00,30,86.45,86.68,86.3,86.54,166
20141201|2014-10-30 12:30,30,86.53,87.05,86.52,86.64,477
20141201|2014-10-30 13:00,30,86.65,86.84,86.14,86.18,340
20141201|2014-10-30 13:30,30,86.17,86.25,85.74,85.78,168
20141201|2014-10-30 14:00,30,85.81,86.06,85.81,86.01,29
20141201|2014-10-30 14:30,30,86.16,86.2,86.06,86.06,24
20141201|2014-10-30 15:30,30,86.01,86.01,86.01,86.01,1
20141201|2014-10-30 19:00,31,86.04,86.04,86.04,86.04,1
20141201|2014-10-30 20:30,31,85.89,85.89,85.89,85.89,5
20141201|2014-10-30 23:30,31,85.88,85.88,85.88,85.88,1
20141201|2014-10-31 00:30,31,85.93,85.93,85.93,85.93,1
20141201|2014-10-31 01:00,31,85.96,86.07,85.96,86.07,12
20141201|2014-10-31 01:30,31,86.04,86.04,86.04,86.04,1
20141201|2014-10-31 02:00,31,86.16,86.16,85.55,85.57,9
20141201|2014-10-31 02:30,31,85.63,85.63,85.42,85.51,3
20141201|2014-10-31 03:00,31,85.55,85.58,85.42,85.53,41
20141201|2014-10-31 03:30,31,85.56,85.56,85.16,85.16,87
20141201|2014-10-31 04:00,31,85.28,85.36,85.19,85.27,27
20141201|2014-10-31 04:30,31,85.36,85.47,85.36,85.46,26
20141201|2014-10-31 05:00,31,85.49,85.6,85.49,85.55,8
20141201|2014-10-31 05:30,31,85.55,85.66,85.3,85.3,49
20141201|2014-10-31 06:00,31,85.34,85.35,85.31,85.35,21
20141201|2014-10-31 06:30,31,85.35,85.42,85.27,85.27,14
20141201|2014-10-31 07:00,31,85.25,85.3,85.21,85.27,12
20141201|2014-10-31 07:30,31,85.26,85.36,84.69,84.69,184
20141201|2014-10-31 08:00,31,84.72,84.95,84.62,84.76,343
20141201|2014-10-31 08:30,31,84.71,84.92,84.67,84.7,191
20141201|2014-10-31 09:00,31,84.72,85.22,84.59,85.17,186
20141201|2014-10-31 09:30,31,85.07,85.23,84.78,84.89,192
20141201|2014-10-31 10:00,31,84.85,85.19,84.77,85.18,191
20141201|2014-10-31 10:30,31,85.18,85.5,85.18,85.39,190
20141201|2014-10-31 11:00,31,85.36,85.66,84.91,84.96,395
20141201|2014-10-31 11:30,31,84.96,85.22,84.96,85.22,187
20141201|2014-10-31 12:00,31,85.26,85.29,84.98,85.03,121
20141201|2014-10-31 12:30,31,85.1,85.36,85.02,85.26,103
20141201|2014-10-31 13:00,31,85.28,85.98,85.18,85.91,363
20141201|2014-10-31 13:30,31,85.9,86.06,85.81,86.06,117
20141201|2014-10-31 14:00,31,86.1,86.22,85.99,86.04,35
20141201|2014-10-31 14:30,31,86,86,85.91,85.98,23
20141201|2014-10-31 15:00,31,85.98,85.99,85.98,85.98,3
20141201|2014-10-31 15:30,31,85.95,85.95,85.95,85.95,1
20141201|2014-11-02 19:00,3,85.86,85.86,85.85,85.85,2
20141201|2014-11-02 23:00,3,85.62,85.62,85.62,85.62,2
20141201|2014-11-03 00:00,3,85.61,85.61,85.56,85.56,2
20141201|2014-11-03 01:00,3,85.67,85.67,85.67,85.67,1
20141201|2014-11-03 01:30,3,85.49,85.49,85.38,85.45,14
20141201|2014-11-03 02:00,3,85.51,85.56,85.21,85.21,18
20141201|2014-11-03 02:30,3,85.23,85.42,85.23,85.42,13
20141201|2014-11-03 03:00,3,85.47,85.8,85.47,85.62,30
20141201|2014-11-03 03:30,3,85.77,86.08,85.68,86,37
20141201|2014-11-03 04:00,3,86.01,86.2,85.93,86.05,30
20141201|2014-11-03 04:30,3,85.98,86,85.93,85.98,33
20141201|2014-11-03 05:00,3,85.83,85.99,85.79,85.99,8
20141201|2014-11-03 05:30,3,85.79,85.96,85.76,85.95,22
20141201|2014-11-03 06:00,3,86.13,86.13,86.13,86.13,5
20141201|2014-11-03 06:30,3,85.97,86.01,85.88,86.01,34
20141201|2014-11-03 07:00,3,85.92,85.92,85.78,85.91,35
20141201|2014-11-03 07:30,3,86.01,86.06,85.86,86,52
20141201|2014-11-03 08:00,3,85.96,86.04,85.35,85.44,168
20141201|2014-11-03 08:30,3,85.4,85.43,85.01,85.04,311
20141201|2014-11-03 09:00,3,85.05,85.35,84.92,85.35,313
20141201|2014-11-03 09:30,3,85.32,85.69,85.28,85.49,297
20141201|2014-11-03 10:00,3,85.54,85.54,85.15,85.2,292
20141201|2014-11-03 10:30,3,85.23,85.53,85.23,85.36,198
20141201|2014-11-03 11:00,3,85.35,85.39,85.22,85.32,132
20141201|2014-11-03 11:30,3,85.3,86.39,85.3,86.2,578
20141201|2014-11-03 12:00,3,86.18,86.34,85.92,86.11,480
20141201|2014-11-03 12:30,3,86.14,86.22,85.8,85.8,298
20141201|2014-11-03 13:00,3,85.79,86.06,84.66,84.78,604
20141201|2014-11-03 13:30,3,84.8,84.8,84.19,84.27,205
20141201|2014-11-03 14:00,3,84.3,84.44,84.19,84.19,67
20141201|2014-11-03 14:30,3,84.21,84.32,84.21,84.32,17
20141201|2014-11-03 15:00,3,84.25,84.25,84.07,84.09,28
20141201|2014-11-03 15:30,3,84.1,84.21,84.1,84.21,5
20141201|2014-11-03 19:00,4,84.29,84.29,84.29,84.29,1
20141201|2014-11-03 19:30,4,84.26,84.26,84.26,84.26,1
20141201|2014-11-03 20:00,4,84.34,84.34,84.34,84.34,3
20141201|2014-11-03 21:00,4,84.38,84.38,84.38,84.38,1
20141201|2014-11-03 21:30,4,84.39,84.39,84.39,84.39,2
20141201|2014-11-03 22:00,4,84.38,84.39,84.31,84.31,16
20141201|2014-11-03 23:00,4,84.23,84.23,84.23,84.23,2
20141201|2014-11-03 23:30,4,84.12,84.12,83.99,83.99,4
20141201|2014-11-04 00:30,4,84.22,84.22,84.22,84.22,1
20141201|2014-11-04 01:00,4,84.08,84.08,83.5,83.56,25
20141201|2014-11-04 01:30,4,83.51,83.54,83.15,83.35,69
20141201|2014-11-04 02:00,4,83.3,83.57,83.23,83.23,38
20141201|2014-11-04 02:30,4,83.3,83.7,83.3,83.7,36
20141201|2014-11-04 03:00,4,83.4,83.6,83.34,83.59,45
20141201|2014-11-04 03:30,4,83.6,83.6,83.09,83.21,43
20141201|2014-11-04 04:00,4,83.08,83.08,82.1,82.69,212
20141201|2014-11-04 04:30,4,82.72,82.85,82.61,82.68,44
20141201|2014-11-04 05:00,4,82.6,82.71,82.52,82.52,16
20141201|2014-11-04 05:30,4,82.51,82.77,82.48,82.66,20
20141201|2014-11-04 06:00,4,82.59,82.62,82.4,82.4,13
20141201|2014-11-04 06:30,4,82.38,82.38,82.15,82.33,33
20141201|2014-11-04 07:00,4,82.16,82.44,82.16,82.4,107
20141201|2014-11-04 07:30,4,82.46,82.83,82.46,82.82,84
20141201|2014-11-04 08:00,4,82.78,83.35,82.78,83.06,424
20141201|2014-11-04 08:30,4,83.12,83.13,82.33,82.39,712
20141201|2014-11-04 09:00,4,82.41,82.74,82.36,82.61,289
20141201|2014-11-04 09:30,4,82.57,82.63,82.32,82.43,376
20141201|2014-11-04 10:00,4,82.39,82.53,82.24,82.47,331
20141201|2014-11-04 10:30,4,82.53,82.64,82.34,82.48,439
20141201|2014-11-04 11:00,4,82.52,82.72,82.46,82.72,224
20141201|2014-11-04 11:30,4,82.71,83.22,82.71,83.1,312
20141201|2014-11-04 12:00,4,83.08,83.09,82.52,82.91,279
20141201|2014-11-04 12:30,4,83,83.2,82.59,83.19,369
20141201|2014-11-04 13:00,4,83.14,83.16,82.43,82.76,497
20141201|2014-11-04 13:30,4,82.73,82.8,82.59,82.75,85
20141201|2014-11-04 14:00,4,82.72,82.76,82.68,82.76,8
20141201|2014-11-04 14:30,4,82.73,82.73,82.62,82.67,17
20141201|2014-11-04 15:00,4,82.66,82.66,82.57,82.58,9
20141201|2014-11-04 15:30,4,82.62,82.83,82.62,82.83,4
20141201|2014-11-04 16:00,4,82.82,82.82,82.79,82.79,4
20141201|2014-11-04 17:00,5,82.76,82.76,82.76,82.76,1
20141201|2014-11-04 20:00,5,82.75,82.75,82.75,82.75,1
20141201|2014-11-04 20:30,5,82.71,82.71,82.62,82.62,6
20141201|2014-11-04 21:30,5,82.51,82.51,82.51,82.51,5
20141201|2014-11-04 22:00,5,82.54,82.54,82.54,82.54,1
20141201|2014-11-04 23:00,5,82.54,82.54,82.54,82.54,1
20141201|2014-11-04 23:30,5,82.46,82.46,82.39,82.39,5
20141201|2014-11-05 00:00,5,82.36,82.36,82.36,82.36,1
20141201|2014-11-05 00:30,5,82.31,82.31,82.18,82.18,7
20141201|2014-11-05 01:00,5,82.17,82.17,82.03,82.03,13
20141201|2014-11-05 01:30,5,81.9,82.03,81.86,82.03,12
20141201|2014-11-05 02:00,5,81.96,82.09,81.78,81.78,85
20141201|2014-11-05 02:30,5,81.84,82.11,81.65,81.95,90
20141201|2014-11-05 03:00,5,82.03,82.2,81.95,82.18,45
20141201|2014-11-05 03:30,5,82.12,82.14,82,82.1,28
20141201|2014-11-05 04:00,5,82.01,82.1,81.96,82.1,16
20141201|2014-11-05 04:30,5,82.21,82.48,82.21,82.33,17
20141201|2014-11-05 05:00,5,82.25,82.25,82.09,82.09,27
20141201|2014-11-05 05:30,5,82.29,82.5,82.29,82.48,35
20141201|2014-11-05 06:00,5,82.42,82.55,82.21,82.21,54
20141201|2014-11-05 06:30,5,82.28,82.36,82.24,82.24,23
20141201|2014-11-05 07:00,5,82.21,82.52,82.15,82.5,51
20141201|2014-11-05 07:30,5,82.53,82.57,82.37,82.55,38
20141201|2014-11-05 08:00,5,82.63,82.75,82.25,82.29,202
20141201|2014-11-05 08:30,5,82.35,82.58,82.34,82.55,189
20141201|2014-11-05 09:00,5,82.56,83.11,82.56,82.97,471
20141201|2014-11-05 09:30,5,83.01,84.46,82.81,84.21,1827
20141201|2014-11-05 10:00,5,84.23,84.44,82.87,83.11,1310
20141201|2014-11-05 10:30,5,83.14,83.63,83.03,83.48,618
20141201|2014-11-05 11:00,5,83.5,83.58,83.31,83.33,327
20141201|2014-11-05 11:30,5,83.36,83.59,83.16,83.27,262
20141201|2014-11-05 12:00,5,83.24,83.59,83,83.41,224
20141201|2014-11-05 12:30,5,83.42,83.59,83.18,83.31,168
20141201|2014-11-05 13:00,5,83.33,83.49,82.89,83.04,318
20141201|2014-11-05 13:30,5,83.09,83.26,83.09,83.2,73
20141201|2014-11-05 14:00,5,83.24,83.31,83.13,83.25,23
20141201|2014-11-05 14:30,5,83.23,83.28,83.22,83.23,28
20141201|2014-11-05 15:00,5,83.3,83.3,83.16,83.22,28
20141201|2014-11-05 15:30,5,83.26,83.27,83.25,83.25,5
20141201|2014-11-05 21:30,6,83.03,83.03,83.03,83.03,1
20141201|2014-11-05 22:30,6,83.02,83.1,83.01,83.1,4
20141201|2014-11-05 23:00,6,83.1,83.1,83.1,83.1,1
20141201|2014-11-06 00:00,6,83.1,83.1,83.1,83.1,1
20141201|2014-11-06 00:30,6,83,83.03,83,83.03,6
20141201|2014-11-06 01:00,6,82.89,82.89,82.81,82.81,9
20141201|2014-11-06 01:30,6,82.61,82.61,82.61,82.61,5
20141201|2014-11-06 02:00,6,82.53,82.53,82.39,82.42,21
20141201|2014-11-06 02:30,6,82.38,82.86,82.38,82.86,17
20141201|2014-11-06 03:00,6,82.74,82.96,82.73,82.96,24
20141201|2014-11-06 03:30,6,83.1,83.22,82.69,82.75,43
20141201|2014-11-06 04:00,6,82.72,83,82.72,82.91,63
20141201|2014-11-06 04:30,6,83,83.04,82.97,82.97,3
20141201|2014-11-06 05:00,6,82.82,82.82,82.77,82.77,3
20141201|2014-11-06 06:00,6,82.8,82.8,82.73,82.73,8
20141201|2014-11-06 06:30,6,82.75,82.77,82.47,82.56,40
20141201|2014-11-06 07:00,6,82.55,82.67,82.37,82.54,68
20141201|2014-11-06 07:30,6,82.51,82.51,82.14,82.33,186
20141201|2014-11-06 08:00,6,82.37,82.62,82.24,82.46,267
20141201|2014-11-06 08:30,6,82.39,82.48,82.03,82.22,320
20141201|2014-11-06 09:00,6,82.31,82.42,82.07,82.34,312
20141201|2014-11-06 09:30,6,82.33,82.6,82.28,82.45,164
20141201|2014-11-06 10:00,6,82.47,82.48,82.23,82.46,188
20141201|2014-11-06 10:30,6,82.43,82.61,82.39,82.54,294
20141201|2014-11-06 11:00,6,82.56,82.97,82.44,82.88,219
20141201|2014-11-06 11:30,6,82.9,83.04,82.66,82.95,198
20141201|2014-11-06 12:00,6,82.92,82.97,82.79,82.92,124
20141201|2014-11-06 12:30,6,82.94,83.05,82.57,82.63,447
20141201|2014-11-06 13:00,6,82.63,82.94,82.47,82.86,236
20141201|2014-11-06 13:30,6,82.81,82.91,82.79,82.8,137
20141201|2014-11-06 14:00,6,82.84,82.88,82.77,82.77,29
20141201|2014-11-06 14:30,6,82.8,82.82,82.77,82.82,11
20141201|2014-11-06 15:00,6,82.73,82.83,82.7,82.83,4
20141201|2014-11-06 19:30,7,82.59,82.59,82.54,82.54,3
20141201|2014-11-06 20:30,7,82.39,82.39,82.39,82.39,1
20141201|2014-11-06 21:00,7,82.36,82.36,82.36,82.36,2
20141201|2014-11-06 22:00,7,82.38,82.38,82.38,82.38,2
20141201|2014-11-06 23:00,7,82.34,82.34,82.34,82.34,1
20141201|2014-11-06 23:30,7,82.28,82.28,82.28,82.28,1
20141201|2014-11-07 00:30,7,82.38,82.38,82.32,82.32,2
20141201|2014-11-07 01:00,7,82.48,82.48,82.48,82.48,1
20141201|2014-11-07 02:00,7,82.31,82.36,82.21,82.36,16
20141201|2014-11-07 02:30,7,82.39,82.65,82.36,82.6,75
20141201|2014-11-07 03:00,7,82.66,82.66,82.66,82.66,1
20141201|2014-11-07 03:30,7,82.66,82.67,82.66,82.67,3
20141201|2014-11-07 04:00,7,82.73,82.93,82.73,82.93,15
20141201|2014-11-07 04:30,7,82.86,82.87,82.82,82.87,6
20141201|2014-11-07 05:00,7,83.02,83.04,83.02,83.03,5
20141201|2014-11-07 05:30,7,83.09,83.09,82.9,82.94,12
20141201|2014-11-07 06:00,7,83.04,83.26,83.03,83.21,27
20141201|2014-11-07 06:30,7,83.41,83.81,83.41,83.48,82
20141201|2014-11-07 07:00,7,83.51,83.69,83.44,83.55,143
20141201|2014-11-07 07:30,7,83.63,83.76,83.35,83.44,63
20141201|2014-11-07 08:00,7,83.58,83.58,83.13,83.32,139
20141201|2014-11-07 08:30,7,83.39,83.75,83.22,83.48,184
20141201|2014-11-07 09:00,7,83.52,83.81,83.43,83.45,234
20141201|2014-11-07 09:30,7,83.42,83.81,83.27,83.81,314
20141201|2014-11-07 10:00,7,83.78,83.85,83.31,83.55,236
20141201|2014-11-07 10:30,7,83.58,83.8,83.48,83.56,423
20141201|2014-11-07 11:00,7,83.48,83.67,83.43,83.67,115
20141201|2014-11-07 11:30,7,83.68,83.73,83.59,83.65,46
20141201|2014-11-07 12:00,7,83.6,83.78,83.45,83.62,70
20141201|2014-11-07 12:30,7,83.6,83.7,83.24,83.28,158
20141201|2014-11-07 13:00,7,83.27,83.45,83.16,83.45,290
20141201|2014-11-07 13:30,7,83.44,83.44,83.36,83.37,38
20141201|2014-11-07 14:00,7,83.37,83.43,83.31,83.31,12
20141201|2014-11-07 14:30,7,83.24,83.24,82.93,83.06,47
20141201|2014-11-07 15:00,7,83.13,83.13,83.07,83.07,2
20141201|2014-11-07 15:30,7,83.04,83.08,83.04,83.08,6
20141201|2014-11-09 19:30,10,83.72,83.72,83.72,83.72,1
20141201|2014-11-09 20:00,10,83.9,83.9,83.9,83.9,1
20141201|2014-11-09 22:00,10,83.61,83.64,83.61,83.64,3
20141201|2014-11-09 23:30,10,83.87,83.87,83.87,83.87,1
20141201|2014-11-10 00:30,10,83.7,83.7,83.67,83.67,6
20141201|2014-11-10 01:00,10,83.6,83.6,83.6,83.6,5
20141201|2014-11-10 02:00,10,83.61,83.64,83.61,83.64,3
20141201|2014-11-10 06:30,10,84.85,84.85,84.68,84.68,22
20141201|2014-11-10 07:00,10,84.65,84.8,84.65,84.67,31
20141201|2014-11-10 07:30,10,84.57,84.65,84.38,84.38,126
20141201|2014-11-10 08:00,10,84.4,84.64,84.31,84.54,172
20141201|2014-11-10 08:30,10,84.56,84.56,84.05,84.1,182
20141201|2014-11-10 09:00,10,83.99,83.99,83.42,83.63,545
20141201|2014-11-10 09:30,10,83.7,83.78,83.61,83.77,43
20141201|2014-11-10 10:00,10,83.78,83.78,83.11,83.28,207
20141201|2014-11-10 10:30,10,83.32,83.33,82.61,82.62,440
20141201|2014-11-10 11:00,10,82.65,82.85,82.4,82.77,400
20141201|2014-11-10 11:30,10,82.77,82.94,82.63,82.8,139
20141201|2014-11-10 12:00,10,82.79,82.79,82.47,82.63,147
20141201|2014-11-10 12:30,10,82.66,82.8,82.5,82.58,357
20141201|2014-11-10 13:00,10,82.54,82.64,82.27,82.36,442
20141201|2014-11-10 13:30,10,82.35,82.41,82.27,82.3,55
20141201|2014-11-10 14:00,10,82.31,82.33,82.09,82.09,132
20141201|2014-11-10 14:30,10,82.09,82.13,82,82.12,59
20141201|2014-11-10 15:00,10,82.15,82.16,82.02,82.02,10
20141201|2014-11-10 15:30,10,82.05,82.05,82,82.03,5
20141201|2014-11-10 17:00,11,81.98,81.98,81.98,81.98,2
20141201|2014-11-10 19:00,11,82.14,82.15,82.14,82.14,7
20141201|2014-11-10 19:30,11,82.21,82.21,82.21,82.21,10
20141201|2014-11-10 21:00,11,82.03,82.03,82,82,9
20141201|2014-11-10 21:30,11,81.97,81.98,81.91,81.91,6
20141201|2014-11-11 00:00,11,82.1,82.1,81.98,81.98,6
20141201|2014-11-11 00:30,11,81.97,82.11,81.96,82.1,8
20141201|2014-11-11 01:00,11,81.99,81.99,81.91,81.91,6
20141201|2014-11-11 01:30,11,82,82,81.97,82,3
20141201|2014-11-11 02:00,11,81.92,81.95,81.28,81.48,121
20141201|2014-11-11 02:30,11,81.53,81.74,81.53,81.7,86
20141201|2014-11-11 03:00,11,81.67,82.27,81.66,82.13,51
20141201|2014-11-11 03:30,11,82.18,82.18,82.01,82.15,13
20141201|2014-11-11 04:00,11,82.15,82.15,81.91,81.92,21
20141201|2014-11-11 04:30,11,81.82,81.82,81.82,81.82,1
20141201|2014-11-11 05:00,11,81.82,81.91,81.82,81.85,40
20141201|2014-11-11 05:30,11,81.82,81.83,81.71,81.74,29
20141201|2014-11-11 06:00,11,81.7,81.95,81.7,81.8,35
20141201|2014-11-11 06:30,11,82.03,82.19,81.98,82.13,71
20141201|2014-11-11 07:00,11,82.15,82.15,81.88,82,222
20141201|2014-11-11 07:30,11,82.01,82.31,82.01,82.12,112
20141201|2014-11-11 08:00,11,82.15,82.21,81.83,81.83,107
20141201|2014-11-11 08:30,11,81.84,81.88,81.43,81.51,304
20141201|2014-11-11 09:00,11,81.56,81.75,81.47,81.71,190
20141201|2014-11-11 09:30,11,81.7,81.75,81.48,81.63,130
20141201|2014-11-11 10:00,11,81.54,81.57,81.05,81.09,362
20141201|2014-11-11 10:30,11,81.12,81.18,80.47,80.93,671
20141201|2014-11-11 11:00,11,80.95,81.3,80.95,81.22,262
20141201|2014-11-11 11:30,11,81.24,81.55,81.14,81.43,377
20141201|2014-11-11 12:00,11,81.37,81.55,81.02,81.08,265
20141201|2014-11-11 12:30,11,81.07,81.34,81.07,81.26,84
20141201|2014-11-11 13:00,11,81.3,81.79,81.3,81.63,255
20141201|2014-11-11 13:30,11,81.59,81.64,81.51,81.59,31
20141201|2014-11-11 14:30,11,81.4,81.4,81.17,81.17,5
20141201|2014-11-11 21:00,12,81.22,81.22,81.22,81.22,1
20141201|2014-11-11 21:30,12,81.24,81.24,81.24,81.24,1
20141201|2014-11-12 00:00,12,81.19,81.19,81.19,81.19,1
20141201|2014-11-12 01:00,12,80.89,80.89,80.89,80.89,1
20141201|2014-11-12 01:30,12,80.93,81.01,80.93,81.01,2
20141201|2014-11-12 02:00,12,80.97,81.25,80.96,81.2,41
20141201|2014-11-12 02:30,12,81.26,81.26,80.95,80.95,59
20141201|2014-11-12 03:00,12,81.09,81.14,81.01,81.14,16
20141201|2014-11-12 03:30,12,81.1,81.17,81.05,81.17,38
20141201|2014-11-12 04:00,12,81.1,81.24,81.1,81.24,23
20141201|2014-11-12 04:30,12,81.25,81.51,81.25,81.51,133
20141201|2014-11-12 05:00,12,81.42,81.42,81.24,81.25,4
20141201|2014-11-12 05:30,12,81.27,81.36,81.27,81.36,3
20141201|2014-11-12 06:00,12,81.2,81.2,81.05,81.1,6
20141201|2014-11-12 06:30,12,81.02,81.09,81.02,81.05,5
20141201|2014-11-12 07:00,12,81.17,81.17,80.96,81.06,13
20141201|2014-11-12 07:30,12,81.03,81.3,80.95,81.29,8
20141201|2014-11-12 08:00,12,81.24,81.24,80.79,80.95,83
20141201|2014-11-12 08:30,12,81.01,81.16,80.96,81.12,114
20141201|2014-11-12 09:00,12,81.2,81.32,80.97,81.14,38
20141201|2014-11-12 09:30,12,81.15,81.21,80.88,80.88,51
20141201|2014-11-12 10:00,12,80.84,81.31,80.63,81.2,129
20141201|2014-11-12 10:30,12,81.16,81.38,81.08,81.35,170
20141201|2014-11-12 11:00,12,81.36,81.65,81.1,81.29,151
20141201|2014-11-12 11:30,12,81.3,81.39,81.13,81.18,32
20141201|2014-11-12 12:00,12,81.37,81.37,80.95,80.95,16
20141201|2014-11-12 12:30,12,81.13,81.17,80.86,80.88,19
20141201|2014-11-12 13:00,12,80.78,80.78,80.6,80.6,8
20141201|2014-11-12 13:30,12,79.99,79.99,79.95,79.95,6
20141201|2014-11-12 14:00,12,79.82,79.96,79.82,79.96,8
20141201|2014-11-12 22:00,13,79.91,79.91,79.91,79.91,35
20141201|2014-11-13 04:00,13,79.53,79.53,79.52,79.52,17
20141201|2014-11-13 04:30,13,79.45,79.45,79.43,79.43,3
20141201|2014-11-13 05:30,13,79.62,79.64,79.62,79.64,10
20141201|2014-11-13 07:00,13,78.89,78.89,78.83,78.85,3
20141201|2014-11-13 07:30,13,79.1,79.15,79.1,79.1,4
20141201|2014-11-13 08:00,13,79.01,79.07,79,79.07,8
20141201|2014-11-13 10:00,13,78.67,78.67,78.67,78.67,1
20141201|2014-11-13 10:30,13,78.69,78.7,78.69,78.7,4
20141201|2014-11-13 11:00,13,78.39,78.39,78.2,78.34,8
20141201|2014-11-13 11:30,13,78.3,78.5,78.3,78.5,5
20141201|2014-11-13 12:00,13,78.27,78.27,78.27,78.27,1
20141201|2014-11-13 12:30,13,78.54,78.55,78.36,78.44,10
20141201|2014-11-13 13:00,13,78.14,78.17,78.14,78.17,10
20150101|2014-01-08 02:00,8,103.34,103.34,103.34,103.34,1
20150101|2014-01-10 01:30,10,103.05,103.05,103.05,103.05,1
20150101|2014-02-10 12:30,10,104.21,104.21,104.21,104.21,1
20150101|2014-02-12 09:30,12,104.8,104.8,104.8,104.8,1
20150101|2014-03-14 12:30,14,104.73,104.73,104.73,104.73,1
20150101|2014-03-17 11:30,17,103.53,103.53,103.53,103.53,5
20150101|2014-03-17 12:30,17,103.32,103.32,103.32,103.32,1
20150101|2014-03-18 03:30,18,103.27,103.27,103.27,103.27,1
20150101|2014-03-24 09:00,24,103.67,103.67,103.67,103.67,1
20150101|2014-04-08 10:00,8,103.62,103.62,103.62,103.62,1
20150101|2014-04-10 08:00,10,104.72,104.72,104.72,104.72,1
20150101|2014-04-15 08:30,15,105.46,105.46,105.46,105.46,1
20150101|2014-04-17 13:30,17,105.95,105.95,105.91,105.94,16
20150101|2014-04-23 20:30,24,106.04,106.06,106.04,106.06,4
20150101|2014-04-25 03:00,25,106.08,106.08,106.08,106.08,4
20150101|2014-04-25 07:00,25,106.41,106.41,106.41,106.41,1
20150101|2014-04-25 09:00,25,106.12,106.12,106.1,106.1,3
20150101|2014-04-25 09:30,25,105.82,105.82,105.82,105.82,1
20150101|2014-05-06 09:30,6,103.73,103.73,103.73,103.73,1
20150101|2014-05-16 11:00,16,106.09,106.09,106.09,106.09,1
20150101|2014-05-22 04:00,22,106.58,106.58,106.58,106.58,4
20150101|2014-05-23 14:30,23,106.95,106.95,106.95,106.95,1
20150101|2014-05-30 13:00,30,105.89,105.89,105.89,105.89,1
20150101|2014-06-02 11:30,2,105.44,105.44,105.44,105.44,1
20150101|2014-06-05 21:00,6,105.78,105.78,105.78,105.78,1
20150101|2014-06-09 14:30,9,106.32,106.32,106.32,106.32,1
20150101|2014-06-12 07:00,12,108.52,108.56,108.52,108.56,2
20150101|2014-06-12 13:00,12,108.93,108.96,108.93,108.95,3
20150101|2014-06-12 13:30,12,109.13,109.13,109.06,109.06,4
20150101|2014-06-12 20:30,13,109.55,109.57,109.53,109.53,3
20150101|2014-06-12 21:30,13,109.33,109.33,109.32,109.32,3
20150101|2014-06-18 07:30,18,110.81,110.81,110.81,110.81,1
20150101|2014-06-18 08:30,18,110.77,110.77,110.77,110.77,9
20150101|2014-06-22 17:00,23,112.64,112.64,112.64,112.64,1
20150101|2014-06-25 02:00,25,111.65,111.65,111.65,111.65,1
20150101|2014-06-25 04:30,25,111.46,111.46,111.46,111.46,1
20150101|2014-06-25 06:30,25,111.29,111.29,111.29,111.29,3
20150101|2014-06-25 09:00,25,111.04,111.04,111.04,111.04,1
20150101|2014-06-25 09:30,25,111.32,111.32,111.32,111.32,1
20150101|2014-06-25 11:00,25,111.35,111.35,111.35,111.35,1
20150101|2014-06-27 02:00,27,110.59,110.59,110.59,110.59,1
20150101|2014-06-29 22:30,30,110.75,110.75,110.75,110.75,1
20150101|2014-06-30 01:00,30,110.62,110.62,110.62,110.62,1
20150101|2014-06-30 05:30,30,110.4,110.4,110.4,110.4,1
20150101|2014-07-01 09:30,1,110.49,110.49,110.49,110.49,1
20150101|2014-07-02 10:30,2,110.2,110.2,110.2,110.2,1
20150101|2014-07-03 04:00,3,109.69,109.69,109.69,109.69,1
20150101|2014-07-03 08:00,3,109.77,109.77,109.77,109.77,1
20150101|2014-07-07 19:00,8,108.7,108.71,108.63,108.63,4
20150101|2014-07-08 01:30,8,108.89,108.89,108.89,108.89,1
20150101|2014-07-08 10:00,8,108.38,108.38,108.38,108.38,1
20150101|2014-07-09 06:00,9,108.02,108.03,107.99,107.99,4
20150101|2014-07-09 08:00,9,107.85,107.85,107.85,107.85,1
20150101|2014-07-09 09:30,9,107.89,107.89,107.89,107.89,1
20150101|2014-07-09 11:00,9,107.89,107.89,107.89,107.89,1
20150101|2014-07-09 13:00,9,107.66,107.66,107.66,107.66,1
20150101|2014-07-11 10:00,11,107.76,107.76,107.76,107.76,1
20150101|2014-07-11 13:00,11,107.44,107.44,107.44,107.44,1
20150101|2014-07-14 12:00,14,107.66,107.66,107.66,107.66,1
20150101|2014-07-14 12:30,14,107.72,107.72,107.72,107.72,3
20150101|2014-07-14 13:00,14,107.91,107.91,107.89,107.89,2
20150101|2014-07-14 14:00,14,108.22,108.22,108.22,108.22,1
20150101|2014-07-15 04:30,15,107.91,107.91,107.91,107.91,1
20150101|2014-07-15 11:00,15,106.96,106.96,106.96,106.96,1
20150101|2014-07-15 11:30,15,106.92,106.92,106.92,106.92,1
20150101|2014-07-15 14:00,15,106.9,106.9,106.9,106.9,1
20150101|2014-07-18 10:00,18,107.59,107.59,107.59,107.59,1
20150101|2014-07-21 07:00,21,107.18,107.2,107.17,107.17,21
20150101|2014-07-21 10:00,21,107.35,107.35,107.35,107.35,1
20150101|2014-07-21 10:30,21,107.39,107.39,107.39,107.39,1
20150101|2014-07-21 13:00,21,107.69,107.69,107.69,107.69,1
20150101|2014-07-22 04:30,22,108.25,108.25,108.25,108.25,1
20150101|2014-07-22 06:30,22,108.35,108.35,108.35,108.35,12
20150101|2014-07-22 11:00,22,107.65,107.66,107.6,107.65,18
20150101|2014-07-22 11:30,22,107.67,107.67,107.67,107.67,2
20150101|2014-07-22 13:00,22,107.38,107.38,107.38,107.38,1
20150101|2014-07-23 05:00,23,107.34,107.34,107.34,107.34,1
20150101|2014-07-24 11:30,24,107.35,107.35,107.35,107.35,1
20150101|2014-07-25 07:30,25,107.73,107.73,107.73,107.73,10
20150101|2014-07-25 09:00,25,107.24,107.24,107.23,107.23,6
20150101|2014-07-25 09:30,25,107.25,107.25,107.23,107.23,3
20150101|2014-07-25 11:00,25,108.2,108.2,108.2,108.2,22
20150101|2014-07-25 11:30,25,108.15,108.15,108.15,108.15,10
20150101|2014-07-28 08:30,28,107.53,107.53,107.53,107.53,1
20150101|2014-07-28 09:00,28,107.46,107.51,107.46,107.51,2
20150101|2014-07-28 10:00,28,107.39,107.39,107.39,107.39,1
20150101|2014-07-29 08:00,29,107.83,107.83,107.83,107.83,1
20150101|2014-07-29 09:30,29,108.09,108.09,108.09,108.09,1
20150101|2014-07-29 11:30,29,107.71,107.71,107.71,107.71,1
20150101|2014-07-29 12:00,29,107.71,107.74,107.71,107.74,2
20150101|2014-07-29 14:00,29,108.04,108.04,108.04,108.04,1
20150101|2014-07-30 04:30,30,107.9,107.9,107.9,107.9,15
20150101|2014-07-30 09:30,30,107.98,107.98,107.96,107.96,3
20150101|2014-07-31 11:00,31,106.6,106.6,106.6,106.6,1
20150101|2014-07-31 13:00,31,106.98,107.15,106.94,106.94,11
20150101|2014-07-31 21:00,1,106.89,106.89,106.89,106.89,1
20150101|2014-08-01 01:30,1,107.04,107.04,107.04,107.04,7
20150101|2014-08-01 05:00,1,106.6,106.6,106.55,106.55,2
20150101|2014-08-01 07:30,1,106.79,106.8,106.79,106.8,2
20150101|2014-08-01 09:00,1,106.17,106.17,106.17,106.17,1
20150101|2014-08-01 10:00,1,106.23,106.23,106.16,106.16,28
20150101|2014-08-01 10:30,1,106.14,106.14,106.14,106.14,5
20150101|2014-08-01 14:30,1,105.89,105.89,105.89,105.89,1
20150101|2014-08-04 07:00,4,106.29,106.29,106.29,106.29,1
20150101|2014-08-04 07:30,4,106.3,106.3,106.3,106.3,17
20150101|2014-08-04 08:30,4,106.35,106.35,106.35,106.35,1
20150101|2014-08-04 09:00,4,106.68,106.82,106.67,106.82,3
20150101|2014-08-04 10:00,4,106.59,106.59,106.53,106.53,2
20150101|2014-08-04 11:00,4,106.38,106.38,106.38,106.38,1
20150101|2014-08-04 12:00,4,106.58,106.58,106.58,106.58,2
20150101|2014-08-04 22:30,5,106.7,106.7,106.7,106.7,2
20150101|2014-08-05 08:00,5,106.37,106.37,106.37,106.37,1
20150101|2014-08-05 08:30,5,106.23,106.23,106.23,106.23,1
20150101|2014-08-05 09:00,5,106.11,106.11,106.02,106.02,2
20150101|2014-08-05 10:00,5,105.82,105.82,105.82,105.82,1
20150101|2014-08-05 11:30,5,105.94,105.94,105.94,105.94,1
20150101|2014-08-06 05:00,6,106.05,106.05,106.05,106.05,1
20150101|2014-08-06 13:00,6,106.31,106.31,106.31,106.31,1
20150101|2014-08-07 10:00,7,106.2,106.2,106.2,106.2,9
20150101|2014-08-07 12:00,7,106.77,106.77,106.68,106.7,4
20150101|2014-08-08 09:00,8,106.83,106.96,106.83,106.96,5
20150101|2014-08-08 10:00,8,106.38,106.38,106.38,106.38,1
20150101|2014-08-08 11:00,8,106.24,106.24,106.24,106.24,1
20150101|2014-08-11 05:30,11,106.28,106.28,106.28,106.28,1
20150101|2014-08-11 07:00,11,106.4,106.4,106.4,106.4,1
20150101|2014-08-11 13:00,11,106.42,106.42,106.39,106.39,6
20150101|2014-08-12 06:00,12,105.87,105.87,105.87,105.87,1
20150101|2014-08-12 08:30,12,105.97,105.97,105.97,105.97,1
20150101|2014-08-12 09:30,12,105.51,105.55,105.5,105.55,3
20150101|2014-08-12 10:30,12,105.41,105.41,105.26,105.28,21
20150101|2014-08-12 12:00,12,105.3,105.3,105.3,105.3,1
20150101|2014-08-13 01:00,13,104.78,104.78,104.77,104.77,3
20150101|2014-08-13 02:00,13,104.94,104.94,104.94,104.94,2
20150101|2014-08-13 03:00,13,104.98,104.98,104.98,104.98,5
20150101|2014-08-13 03:30,13,104.94,104.96,104.94,104.95,32
20150101|2014-08-13 04:00,13,104.95,104.95,104.95,104.95,7
20150101|2014-08-13 09:30,13,105.11,105.11,105.11,105.11,1
20150101|2014-08-13 11:30,13,105.76,105.76,105.75,105.75,71
20150101|2014-08-13 13:00,13,106.09,106.09,106.08,106.08,30
20150101|2014-08-14 03:00,14,105.79,105.79,105.79,105.79,1
20150101|2014-08-14 08:00,14,105.51,105.51,105.51,105.51,1
20150101|2014-08-14 09:00,14,104.51,104.51,104.44,104.44,7
20150101|2014-08-14 09:30,14,104.3,104.3,104.3,104.3,5
20150101|2014-08-14 10:00,14,104.4,104.4,104.26,104.26,2
20150101|2014-08-14 10:30,14,103.99,103.99,103.99,103.99,1
20150101|2014-08-14 13:00,14,103.48,103.48,103.48,103.48,2
20150101|2014-08-15 04:30,15,103.75,103.75,103.75,103.75,10
20150101|2014-08-15 10:30,15,104.4,104.4,104.4,104.4,3
20150101|2014-08-18 08:30,18,103.1,103.1,103.1,103.1,1
20150101|2014-08-18 09:30,18,103.01,103.01,103.01,103.01,6
20150101|2014-08-18 10:00,18,102.9,102.9,102.8,102.8,6
20150101|2014-08-19 08:00,19,103.22,103.22,103.22,103.22,10
20150101|2014-08-19 09:00,19,103.09,103.09,103.09,103.09,10
20150101|2014-08-19 09:30,19,103.01,103.01,102.88,102.88,20
20150101|2014-08-19 10:00,19,102.95,102.97,102.95,102.97,7
20150101|2014-08-20 04:00,20,103.72,103.72,103.72,103.72,1
20150101|2014-08-20 08:30,20,103.65,103.66,103.65,103.66,2
20150101|2014-08-20 14:30,20,103.69,103.69,103.69,103.69,1
20150101|2014-08-21 08:30,21,103.5,103.56,103.5,103.56,11
20150101|2014-08-21 09:00,21,103.7,103.7,103.7,103.7,1
20150101|2014-08-21 10:30,21,103.98,103.98,103.98,103.98,10
20150101|2014-08-21 11:30,21,104.13,104.13,104.13,104.13,1
20150101|2014-08-21 12:00,21,104.1,104.1,104.1,104.1,12
20150101|2014-08-21 13:00,21,104.21,104.21,103.99,104.02,23
20150101|2014-08-22 09:00,22,103.99,103.99,103.97,103.97,10
20150101|2014-08-22 09:30,22,104.14,104.14,104.1,104.12,8
20150101|2014-08-22 10:00,22,104.02,104.02,103.95,103.97,18
20150101|2014-08-22 10:30,22,103.9,103.9,103.8,103.8,18
20150101|2014-08-22 11:00,22,103.88,103.88,103.88,103.88,1
20150101|2014-08-22 12:30,22,104.01,104.01,103.98,103.98,4
20150101|2014-08-25 08:00,25,104.28,104.28,104.01,104.01,3
20150101|2014-08-25 08:30,25,103.92,103.95,103.92,103.95,2
20150101|2014-08-25 09:00,25,103.88,103.88,103.75,103.8,15
20150101|2014-08-25 09:30,25,103.72,103.83,103.72,103.83,31
20150101|2014-08-25 10:00,25,104.18,104.18,104.17,104.17,3
20150101|2014-08-25 11:30,25,103.97,103.97,103.87,103.87,7
20150101|2014-08-25 12:00,25,103.87,104.01,103.87,104.01,4
20150101|2014-08-25 12:30,25,104.06,104.14,104.06,104.14,2
20150101|2014-08-25 13:00,25,104.06,104.35,104.06,104.33,7
20150101|2014-08-26 09:00,26,104.88,104.88,104.88,104.88,1
20150101|2014-08-26 10:00,26,104.6,104.65,104.6,104.65,20
20150101|2014-08-26 10:30,26,104.5,104.5,104.44,104.44,20
20150101|2014-08-26 11:00,26,104.15,104.37,104.15,104.25,40
20150101|2014-08-26 11:30,26,104.21,104.25,104.18,104.25,12
20150101|2014-08-26 12:00,26,104.19,104.19,104.16,104.16,10
20150101|2014-08-26 13:00,26,104.39,104.39,104.39,104.39,1
20150101|2014-08-27 08:30,27,104.65,104.65,104.65,104.65,10
20150101|2014-08-27 10:00,27,104.5,104.5,104.5,104.5,5
20150101|2014-08-27 12:00,27,104.2,104.2,104.2,104.2,10
20150101|2014-08-27 13:00,27,104.33,104.4,104.33,104.4,7
20150101|2014-08-28 09:00,28,104.26,104.28,103.93,103.93,24
20150101|2014-08-28 10:00,28,104.35,104.35,104.11,104.11,30
20150101|2014-08-28 11:00,28,104,104.31,104,104.31,24
20150101|2014-08-28 13:00,28,103.99,103.99,103.99,103.99,10
20150101|2014-08-29 07:30,29,103.99,104.05,103.99,104.05,12
20150101|2014-08-29 10:00,29,103.98,104.08,103.93,103.93,20
20150101|2014-08-29 10:30,29,104.08,104.08,104.08,104.08,10
20150101|2014-08-29 12:00,29,104.26,104.26,104.26,104.26,25
20150101|2014-08-29 13:00,29,104.49,104.49,104.49,104.49,1
20150101|2014-09-01 06:30,2,104.12,104.12,104.12,104.12,1
20150101|2014-09-01 10:30,2,103.72,103.72,103.72,103.72,1
20150101|2014-09-02 03:00,2,103.71,103.71,103.71,103.71,1
20150101|2014-09-02 03:30,2,103.27,103.27,103.27,103.27,1
20150101|2014-09-02 04:00,2,103.29,103.29,103.29,103.29,1
20150101|2014-09-02 08:00,2,103.03,103.03,103.01,103.01,6
20150101|2014-09-02 09:00,2,103.2,103.2,102.99,102.99,11
20150101|2014-09-02 09:30,2,102.99,102.99,102.77,102.77,14
20150101|2014-09-02 10:00,2,102.75,102.81,102.75,102.81,4
20150101|2014-09-02 10:30,2,102.64,102.64,102.42,102.42,15
20150101|2014-09-02 11:00,2,102.15,102.15,102.15,102.15,1
20150101|2014-09-02 11:30,2,102.21,102.21,102.18,102.18,9
20150101|2014-09-02 15:30,2,102.06,102.06,102.06,102.06,2
20150101|2014-09-03 04:30,3,102.81,102.81,102.79,102.8,60
20150101|2014-09-03 08:30,3,103.33,103.39,103.33,103.39,3
20150101|2014-09-03 09:00,3,103.47,103.6,103.36,103.36,31
20150101|2014-09-03 09:30,3,103.12,103.12,102.97,102.99,24
20150101|2014-09-03 10:00,3,103.33,103.42,103.28,103.42,8
20150101|2014-09-03 10:30,3,103.41,103.47,103.41,103.47,3
20150101|2014-09-03 11:00,3,103.34,103.34,103.29,103.29,4
20150101|2014-09-03 11:30,3,103.46,103.47,103.43,103.47,13
20150101|2014-09-03 12:00,3,103.44,103.54,103.44,103.53,5
20150101|2014-09-03 12:30,3,103.74,103.74,103.74,103.74,2
20150101|2014-09-03 13:00,3,103.77,103.77,103.77,103.77,2
20150101|2014-09-03 15:00,3,103.84,103.84,103.84,103.84,1
20150101|2014-09-04 01:30,4,103.66,103.66,103.66,103.66,1
20150101|2014-09-04 02:00,4,103.57,103.57,103.57,103.57,7
20150101|2014-09-04 07:30,4,103.51,103.51,103.51,103.51,1
20150101|2014-09-04 08:00,4,103.72,103.72,103.61,103.72,9
20150101|2014-09-04 08:30,4,103.73,104,103.73,103.88,5
20150101|2014-09-04 09:00,4,103.96,103.98,103.77,103.86,10
20150101|2014-09-04 09:30,4,103.9,103.9,103.79,103.89,7
20150101|2014-09-04 10:00,4,103.88,104.01,103.53,103.53,18
20150101|2014-09-04 10:30,4,103.52,103.52,103.16,103.22,3
20150101|2014-09-04 11:00,4,103.27,103.34,103.21,103.34,11
20150101|2014-09-04 11:30,4,103.29,103.39,103.29,103.37,7
20150101|2014-09-04 12:00,4,103.37,103.4,103.37,103.38,4
20150101|2014-09-04 13:00,4,103.35,103.35,103.04,103.05,8
20150101|2014-09-04 13:30,4,103.16,103.16,103.16,103.16,1
20150101|2014-09-04 14:00,4,103.25,103.25,103.25,103.25,1
20150101|2014-09-05 02:00,5,103.31,103.31,103.31,103.31,1
20150101|2014-09-05 05:00,5,103.5,103.5,103.5,103.5,3
20150101|2014-09-05 05:30,5,103.34,103.35,103.34,103.35,3
20150101|2014-09-05 08:30,5,102.93,102.93,102.93,102.93,1
20150101|2014-09-05 09:00,5,102.91,102.91,102.64,102.64,4
20150101|2014-09-05 09:30,5,102.74,102.74,102.3,102.38,5
20150101|2014-09-05 10:00,5,102.46,102.47,102.43,102.43,3
20150101|2014-09-05 10:30,5,102.2,102.21,102.2,102.21,3
20150101|2014-09-05 11:00,5,102.04,102.13,102,102.13,5
20150101|2014-09-05 11:30,5,102.23,102.37,102.23,102.37,5
20150101|2014-09-05 12:00,5,102.42,102.46,102.42,102.46,2
20150101|2014-09-05 12:30,5,102.18,102.27,102.16,102.22,12
20150101|2014-09-05 13:00,5,102.16,102.16,102.02,102.13,3
20150101|2014-09-08 02:00,8,102.21,102.21,102.21,102.21,1
20150101|2014-09-08 02:30,8,102.2,102.21,102.2,102.21,10
20150101|2014-09-08 08:30,8,101.34,101.34,101.34,101.34,1
20150101|2014-09-08 09:00,8,101.47,101.5,101.47,101.5,2
20150101|2014-09-08 09:30,8,101.37,101.54,101.37,101.41,8
20150101|2014-09-08 10:00,8,101.41,101.61,101.41,101.55,13
20150101|2014-09-08 10:30,8,101.53,101.7,101.53,101.7,3
20150101|2014-09-08 11:30,8,101.74,101.78,101.69,101.71,7
20150101|2014-09-08 12:00,8,101.78,101.8,101.72,101.72,3
20150101|2014-09-08 12:30,8,101.8,101.8,101.8,101.8,4
20150101|2014-09-08 13:00,8,101.8,101.95,101.8,101.95,8
20150101|2014-09-08 13:30,8,102.02,102.02,102.02,102.02,1
20150101|2014-09-08 14:30,8,102.09,102.1,102.09,102.09,3
20150101|2014-09-09 06:00,9,102.25,102.25,102.25,102.25,1
20150101|2014-09-09 06:30,9,102.09,102.09,102.09,102.09,1
20150101|2014-09-09 08:00,9,102.06,102.06,101.68,101.75,5
20150101|2014-09-09 08:30,9,101.67,101.78,101.67,101.78,3
20150101|2014-09-09 09:00,9,101.76,101.76,101.64,101.64,9
20150101|2014-09-09 09:30,9,101.78,101.78,101.78,101.78,1
20150101|2014-09-09 10:00,9,101.75,101.77,101.61,101.61,10
20150101|2014-09-09 10:30,9,101.62,101.62,101.22,101.23,4
20150101|2014-09-09 11:00,9,101.3,101.44,101.28,101.44,5
20150101|2014-09-09 11:30,9,101.41,101.41,101.41,101.41,1
20150101|2014-09-09 13:00,9,101.13,101.13,101.13,101.13,1
20150101|2014-09-09 13:30,9,101.27,101.27,101.27,101.27,1
20150101|2014-09-10 08:00,10,100.66,100.74,100.64,100.74,7
20150101|2014-09-10 08:30,10,100.71,100.71,100.66,100.67,4
20150101|2014-09-10 09:00,10,100.62,100.62,100.6,100.6,3
20150101|2014-09-10 09:30,10,100.37,100.37,100.06,100.15,14
20150101|2014-09-10 10:00,10,99.93,100.06,99.8,99.8,10
20150101|2014-09-10 10:30,10,100.07,100.17,100.07,100.17,4
20150101|2014-09-10 11:00,10,100.16,100.16,100.16,100.16,1
20150101|2014-09-10 12:00,10,100.38,100.4,100.38,100.4,2
20150101|2014-09-10 12:30,10,99.8,99.8,99.8,99.8,1
20150101|2014-09-11 06:30,11,99.14,99.14,99.14,99.14,41
20150101|2014-09-11 07:00,11,99.06,99.06,99.06,99.06,1
20150101|2014-09-11 07:30,11,99.22,99.22,99.22,99.22,1
20150101|2014-09-11 08:00,11,99.18,99.47,99.18,99.47,7
20150101|2014-09-11 08:30,11,99.39,99.5,99.39,99.5,3
20150101|2014-09-11 09:30,11,99.32,99.32,99.32,99.32,1
20150101|2014-09-11 10:00,11,99.73,99.73,99.64,99.65,4
20150101|2014-09-11 10:30,11,99.48,99.59,99.48,99.59,2
20150101|2014-09-11 11:00,11,99.48,99.48,99.48,99.48,1
20150101|2014-09-11 11:30,11,99.72,99.76,99.66,99.66,3
20150101|2014-09-11 12:00,11,99.87,99.87,99.87,99.87,1
20150101|2014-09-11 12:30,11,99.7,99.7,99.66,99.66,2
20150101|2014-09-11 13:00,11,99.96,99.96,99.96,99.96,10
20150101|2014-09-12 06:30,12,100.25,100.25,100.25,100.25,2
20150101|2014-09-12 07:30,12,100,100,100,100,3
20150101|2014-09-12 08:00,12,99.78,99.87,99.78,99.87,2
20150101|2014-09-12 08:30,12,99.84,99.84,99.79,99.79,4
20150101|2014-09-12 09:00,12,99.66,99.71,99.53,99.53,13
20150101|2014-09-12 09:30,12,99.52,99.55,99.32,99.44,25
20150101|2014-09-12 10:00,12,99.45,99.45,99.31,99.31,6
20150101|2014-09-12 10:30,12,99.28,99.67,99.27,99.57,17
20150101|2014-09-12 11:00,12,99.62,99.63,99.58,99.58,3
20150101|2014-09-12 11:30,12,99.7,99.93,99.7,99.82,7
20150101|2014-09-12 12:00,12,99.75,99.8,99.7,99.8,4
20150101|2014-09-12 12:30,12,99.74,99.83,99.74,99.83,4
20150101|2014-09-12 13:00,12,99.66,99.66,99.36,99.36,10
20150101|2014-09-12 13:30,12,99.23,99.23,99.19,99.19,4
20150101|2014-09-12 14:00,12,99.37,99.37,99.37,99.37,1
20150101|2014-09-12 14:30,12,99.13,99.13,99.13,99.13,1
20150101|2014-09-15 07:30,15,98.85,98.85,98.72,98.72,3
20150101|2014-09-15 08:00,15,98.75,98.98,98.75,98.94,7
20150101|2014-09-15 08:30,15,98.92,99.26,98.92,99.22,7
20150101|2014-09-15 09:00,15,99.38,99.38,99.25,99.3,4
20150101|2014-09-15 09:30,15,99.46,99.65,99.46,99.65,5
20150101|2014-09-15 10:00,15,99.44,99.44,99.13,99.13,9
20150101|2014-09-15 10:30,15,99.2,99.26,99.2,99.26,2
20150101|2014-09-15 11:00,15,99.41,99.49,99.41,99.49,3
20150101|2014-09-15 11:30,15,99.5,99.5,99.5,99.5,1
20150101|2014-09-15 13:00,15,99.4,99.41,99.07,99.26,9
20150101|2014-09-15 13:30,15,99.2,99.23,99.2,99.21,6
20150101|2014-09-15 14:00,15,99.4,99.4,99.4,99.4,1
20150101|2014-09-15 14:30,15,99.3,99.3,99.3,99.3,1
20150101|2014-09-16 02:00,16,99.01,99.01,99.01,99.01,2
20150101|2014-09-16 03:30,16,99.06,99.06,99.06,99.06,14
20150101|2014-09-16 04:00,16,99.1,99.1,99.1,99.1,3
20150101|2014-09-16 07:00,16,99.01,99.01,99.01,99.01,1
20150101|2014-09-16 07:30,16,99.19,99.28,99.18,99.28,4
20150101|2014-09-16 08:00,16,99.45,99.72,99.4,99.72,12
20150101|2014-09-16 08:30,16,99.82,99.94,99.78,99.8,4
20150101|2014-09-16 09:00,16,99.87,100.21,99.87,100.21,15
20150101|2014-09-16 09:30,16,100.21,100.24,100,100.11,12
20150101|2014-09-16 10:00,16,100.23,100.23,100,100.03,7
20150101|2014-09-16 10:30,16,100.06,100.61,100.06,100.49,23
20150101|2014-09-16 11:00,16,100.52,100.56,100.44,100.45,6
20150101|2014-09-16 11:30,16,100.43,100.43,100.34,100.36,5
20150101|2014-09-16 12:30,16,100.43,100.5,100.38,100.5,9
20150101|2014-09-16 13:00,16,100.33,100.33,100.14,100.28,11
20150101|2014-09-16 14:30,16,100.22,100.22,100.22,100.22,1
20150101|2014-09-17 03:30,17,100.28,100.34,100.28,100.34,2
20150101|2014-09-17 04:30,17,100.44,100.44,100.44,100.44,1
20150101|2014-09-17 05:00,17,100.61,100.61,100.58,100.58,3
20150101|2014-09-17 06:00,17,100.4,100.4,100.4,100.4,2
20150101|2014-09-17 07:30,17,100.33,100.33,100.24,100.32,6
20150101|2014-09-17 08:00,17,100.36,100.49,100.36,100.37,5
20150101|2014-09-17 08:30,17,100.49,100.59,100.49,100.59,4
20150101|2014-09-17 09:00,17,100.48,100.48,100.15,100.22,10
20150101|2014-09-17 09:30,17,100.29,100.29,99.79,99.91,24
20150101|2014-09-17 10:00,17,99.82,100.15,99.82,100.15,15
20150101|2014-09-17 10:30,17,100.16,100.17,99.99,99.99,14
20150101|2014-09-17 11:00,17,100.03,100.13,99.94,99.94,6
20150101|2014-09-17 11:30,17,99.9,100.02,99.85,100.02,11
20150101|2014-09-17 12:00,17,100.03,100.03,99.76,99.76,10
20150101|2014-09-17 12:30,17,99.74,99.98,99.72,99.98,8
20150101|2014-09-17 13:00,17,99.97,100.12,99.85,100.12,20
20150101|2014-09-17 13:30,17,99.99,99.99,99.89,99.89,4
20150101|2014-09-17 14:30,17,99.85,99.85,99.85,99.85,4
20150101|2014-09-18 07:00,18,99.73,99.73,99.73,99.73,1
20150101|2014-09-18 07:30,18,99.62,99.82,99.62,99.82,3
20150101|2014-09-18 08:00,18,99.93,99.93,99.88,99.9,4
20150101|2014-09-18 08:30,18,100.02,100.02,99.74,99.83,16
20150101|2014-09-18 09:00,18,99.78,99.78,99.27,99.41,43
20150101|2014-09-18 09:30,18,99.45,99.58,99.38,99.38,29
20150101|2014-09-18 10:00,18,99.38,99.38,99.21,99.3,13
20150101|2014-09-18 10:30,18,99.26,99.26,98.73,98.97,60
20150101|2014-09-18 11:00,18,98.83,98.87,98.83,98.87,2
20150101|2014-09-18 11:30,18,98.95,98.95,98.86,98.86,3
20150101|2014-09-18 12:00,18,98.85,98.87,98.85,98.87,2
20150101|2014-09-18 12:30,18,98.94,98.94,98.94,98.94,2
20150101|2014-09-18 13:00,18,99.16,99.17,98.89,98.98,14
20150101|2014-09-18 13:30,18,98.97,99.01,98.96,98.98,10
20150101|2014-09-18 14:00,18,98.98,98.98,98.98,98.98,1
20150101|2014-09-18 14:30,18,98.88,98.88,98.88,98.88,1
20150101|2014-09-19 04:00,19,98.94,98.95,98.94,98.95,51
20150101|2014-09-19 04:30,19,99.06,99.1,99.06,99.1,4
20150101|2014-09-19 05:00,19,99.05,99.05,99.05,99.05,4
20150101|2014-09-19 06:30,19,99.05,99.05,99.05,99.05,1
20150101|2014-09-19 07:00,19,98.83,98.83,98.77,98.77,2
20150101|2014-09-19 07:30,19,98.99,98.99,98.99,98.99,1
20150101|2014-09-19 08:00,19,98.82,99.06,98.82,99,18
20150101|2014-09-19 08:30,19,99.09,99.52,99.08,99.33,28
20150101|2014-09-19 09:00,19,99.24,99.35,98.89,98.95,17
20150101|2014-09-19 09:30,19,98.88,99.03,98.88,98.96,10
20150101|2014-09-19 10:00,19,98.94,99.12,98.92,99.12,17
20150101|2014-09-19 10:30,19,99.11,99.37,99.11,99.29,12
20150101|2014-09-19 11:00,19,99.34,99.34,99.18,99.25,6
20150101|2014-09-19 11:30,19,99.25,99.34,99.25,99.32,9
20150101|2014-09-19 12:00,19,99.29,99.29,99.2,99.2,4
20150101|2014-09-19 12:30,19,99.29,99.29,99.19,99.23,5
20150101|2014-09-19 13:00,19,99.15,99.57,99.15,99.57,6
20150101|2014-09-19 13:30,19,99.54,99.54,99.54,99.54,3
20150101|2014-09-22 07:00,22,98.95,99.04,98.95,99.04,2
20150101|2014-09-22 07:30,22,99.1,99.1,98.93,98.99,3
20150101|2014-09-22 08:00,22,98.97,98.97,98.82,98.91,7
20150101|2014-09-22 08:30,22,98.97,98.97,98.97,98.97,1
20150101|2014-09-22 09:00,22,98.88,98.88,98.42,98.51,35
20150101|2014-09-22 09:30,22,98.49,98.49,98.39,98.44,13
20150101|2014-09-22 10:00,22,98.42,98.56,98.22,98.22,16
20150101|2014-09-22 10:30,22,98.24,98.24,98.04,98.12,33
20150101|2014-09-22 11:00,22,97.99,98.02,97.87,97.93,36
20150101|2014-09-22 11:30,22,97.92,98.02,97.92,97.96,21
20150101|2014-09-22 12:00,22,97.91,98,97.84,98,25
20150101|2014-09-22 12:30,22,98.13,98.13,98.13,98.13,1
20150101|2014-09-22 13:00,22,98.17,98.31,98.17,98.31,6
20150101|2014-09-22 13:30,22,98.35,98.35,98.33,98.35,4
20150101|2014-09-22 14:00,22,98.45,98.45,98.45,98.45,3
20150101|2014-09-22 15:00,22,98.32,98.32,98.32,98.32,1
20150101|2014-09-22 15:30,22,98.28,98.28,98.25,98.25,5
20150101|2014-09-22 21:30,23,98.8,98.8,98.8,98.8,1
20150101|2014-09-23 06:00,23,98.86,98.86,98.86,98.86,1
20150101|2014-09-23 07:00,23,98.75,98.75,98.74,98.74,2
20150101|2014-09-23 07:30,23,98.47,98.54,98.45,98.54,4
20150101|2014-09-23 08:00,23,98.42,98.42,98.1,98.1,12
20150101|2014-09-23 08:30,23,98.11,98.17,97.91,98.16,22
20150101|2014-09-23 09:00,23,98.15,98.48,98.15,98.41,13
20150101|2014-09-23 09:30,23,98.33,98.57,98.33,98.48,8
20150101|2014-09-23 10:00,23,98.43,98.44,98.18,98.18,7
20150101|2014-09-23 10:30,23,98.14,98.25,98.07,98.22,9
20150101|2014-09-23 11:00,23,98.2,98.2,98.04,98.08,5
20150101|2014-09-23 11:30,23,98.12,98.12,98.12,98.12,1
20150101|2014-09-23 12:00,23,98.16,98.36,98.16,98.36,4
20150101|2014-09-23 12:30,23,98.3,98.3,98.25,98.29,8
20150101|2014-09-23 13:00,23,98.24,98.26,98.13,98.21,12
20150101|2014-09-23 13:30,23,98.17,98.17,98.17,98.17,1
20150101|2014-09-24 05:00,24,97.92,97.92,97.92,97.92,1
20150101|2014-09-24 06:00,24,97.76,97.76,97.76,97.76,2
20150101|2014-09-24 07:30,24,97.9,97.9,97.66,97.66,12
20150101|2014-09-24 08:00,24,97.7,97.81,97.7,97.81,4
20150101|2014-09-24 08:30,24,97.54,97.54,97.21,97.21,46
20150101|2014-09-24 09:00,24,97.28,97.37,97.13,97.32,34
20150101|2014-09-24 09:30,24,97.48,97.64,97.16,97.16,31
20150101|2014-09-24 10:00,24,97.19,97.36,97,97.35,42
20150101|2014-09-24 10:30,24,97.36,97.63,97.36,97.53,45
20150101|2014-09-24 11:00,24,97.41,97.62,97.41,97.49,8
20150101|2014-09-24 11:30,24,97.51,97.51,97.38,97.45,7
20150101|2014-09-24 12:00,24,97.45,97.47,97.45,97.47,3
20150101|2014-09-24 12:30,24,97.62,97.67,97.62,97.67,9
20150101|2014-09-24 13:00,24,97.72,98.12,97.72,98.12,15
20150101|2014-09-24 13:30,24,98.19,98.3,98.19,98.3,2
20150101|2014-09-25 03:30,25,97.95,97.95,97.95,97.95,10
20150101|2014-09-25 07:00,25,98.5,98.69,98.49,98.63,32
20150101|2014-09-25 07:30,25,98.6,98.6,98.34,98.34,3
20150101|2014-09-25 08:00,25,98.42,98.42,98.19,98.34,13
20150101|2014-09-25 08:30,25,98.32,98.34,98.2,98.29,31
20150101|2014-09-25 09:00,25,98.27,98.33,97.84,97.95,52
20150101|2014-09-25 09:30,25,97.72,97.9,97.57,97.58,35
20150101|2014-09-25 10:00,25,97.58,98.17,97.57,98.09,21
20150101|2014-09-25 10:30,25,98.07,98.09,97.98,98.06,8
20150101|2014-09-25 11:00,25,98.2,98.42,98.19,98.33,9
20150101|2014-09-25 11:30,25,98.1,98.11,98.05,98.1,4
20150101|2014-09-25 12:00,25,98.18,98.18,98.15,98.15,3
20150101|2014-09-25 12:30,25,98.09,98.14,97.84,97.84,9
20150101|2014-09-25 13:00,25,97.72,98.17,97.71,98.17,10
20150101|2014-09-25 13:30,25,98.17,98.17,98.17,98.17,3
20150101|2014-09-26 03:00,26,97.95,97.95,97.95,97.95,2
20150101|2014-09-26 05:30,26,98.4,98.52,98.39,98.52,3
20150101|2014-09-26 07:30,26,98.61,98.61,98.43,98.43,3
20150101|2014-09-26 08:00,26,98.24,98.24,98.19,98.19,2
20150101|2014-09-26 08:30,26,98.15,98.15,97.93,97.99,5
20150101|2014-09-26 09:00,26,98.02,98.12,97.91,97.95,16
20150101|2014-09-26 09:30,26,98.05,98.16,98.01,98.07,16
20150101|2014-09-26 10:00,26,98.08,98.08,97.82,97.93,12
20150101|2014-09-26 10:30,26,97.89,98.01,97.75,97.75,28
20150101|2014-09-26 11:00,26,97.8,98.03,97.77,97.77,17
20150101|2014-09-26 11:30,26,97.93,98.12,97.93,98.04,8
20150101|2014-09-26 12:00,26,98.18,98.18,98.18,98.18,1
20150101|2014-09-26 12:30,26,98.21,98.3,98.17,98.17,7
20150101|2014-09-26 13:00,26,98.26,98.3,98.23,98.3,3
20150101|2014-09-26 13:30,26,98.12,98.12,98.12,98.12,1
20150101|2014-09-26 14:00,26,98.18,98.18,98.18,98.18,1
20150101|2014-09-28 21:00,29,97.99,97.99,97.99,97.99,1
20150101|2014-09-28 21:30,29,97.95,97.96,97.95,97.95,4
20150101|2014-09-28 22:30,29,97.9,97.9,97.9,97.9,2
20150101|2014-09-29 06:30,29,97.98,97.99,97.98,97.99,2
20150101|2014-09-29 07:30,29,97.92,97.92,97.73,97.73,2
20150101|2014-09-29 08:00,29,97.63,97.65,97.56,97.56,7
20150101|2014-09-29 08:30,29,97.72,98.03,97.72,97.83,21
20150101|2014-09-29 09:00,29,97.92,98,97.92,97.99,7
20150101|2014-09-29 09:30,29,97.94,97.99,97.94,97.99,5
20150101|2014-09-29 10:00,29,98.03,98.03,97.88,97.99,7
20150101|2014-09-29 10:30,29,97.93,98.21,97.93,98.21,13
20150101|2014-09-29 11:00,29,98.29,98.39,98.29,98.31,14
20150101|2014-09-29 11:30,29,98.33,98.33,98.21,98.24,6
20150101|2014-09-29 12:00,29,98.31,98.31,98.31,98.31,1
20150101|2014-09-29 12:30,29,98.35,98.43,98.24,98.4,10
20150101|2014-09-29 13:00,29,98.29,98.29,98.25,98.29,5
20150101|2014-09-29 13:30,29,98.33,98.33,98.23,98.23,2
20150101|2014-09-29 16:00,29,98.2,98.2,98.2,98.2,1
20150101|2014-09-30 05:00,30,98.51,98.51,98.51,98.51,1
20150101|2014-09-30 06:00,30,98.34,98.41,98.34,98.41,5
20150101|2014-09-30 07:00,30,98.35,98.42,98.34,98.42,6
20150101|2014-09-30 07:30,30,98.4,98.4,98.4,98.4,1
20150101|2014-09-30 08:00,30,98.39,98.4,98.08,98.08,7
20150101|2014-09-30 08:30,30,98.15,98.18,97.93,97.93,54
20150101|2014-09-30 09:00,30,97.96,97.98,97.6,97.6,31
20150101|2014-09-30 09:30,30,97.73,97.73,97.35,97.37,23
20150101|2014-09-30 10:00,30,97.28,97.38,96.58,96.68,32
20150101|2014-09-30 10:30,30,96.88,96.88,95.47,95.92,150
20150101|2014-09-30 11:00,30,96.04,96.04,95.49,95.49,22
20150101|2014-09-30 11:30,30,95.76,95.76,95.76,95.76,10
20150101|2014-09-30 12:00,30,96.02,96.02,95.78,95.86,4
20150101|2014-09-30 12:30,30,95.89,95.89,95.89,95.89,1
20150101|2014-09-30 13:00,30,95.84,95.84,95.69,95.69,2
20150101|2014-09-30 14:30,30,95.92,95.92,95.92,95.92,1
20150101|2014-09-30 15:00,30,96.06,96.06,96.06,96.06,2
20150101|2014-10-01 03:30,1,95.99,96,95.99,96,4
20150101|2014-10-01 04:00,1,96.05,96.05,96.05,96.05,1
20150101|2014-10-01 08:00,1,96.25,96.43,96.15,96.15,12
20150101|2014-10-01 08:30,1,96.43,96.52,96.43,96.52,4
20150101|2014-10-01 09:00,1,96.35,96.47,96.31,96.31,5
20150101|2014-10-01 09:30,1,96.55,96.76,96.4,96.76,12
20150101|2014-10-01 10:00,1,97.02,97.21,96.77,96.77,29
20150101|2014-10-01 10:30,1,96.82,96.87,96.7,96.84,12
20150101|2014-10-01 11:00,1,96.74,96.85,96.61,96.61,40
20150101|2014-10-01 11:30,1,96.55,96.56,96.08,96.32,20
20150101|2014-10-01 12:00,1,96.35,96.4,96.29,96.31,5
20150101|2014-10-01 12:30,1,96.36,96.36,95.73,95.86,14
20150101|2014-10-01 13:00,1,95.98,95.98,95.02,95.33,37
20150101|2014-10-01 13:30,1,95.39,95.39,95.39,95.39,1
20150101|2014-10-01 14:00,1,95.2,95.2,95.2,95.2,5
20150101|2014-10-01 15:30,1,95.38,95.38,95.38,95.38,1
20150101|2014-10-01 20:30,2,95.4,95.4,95.4,95.4,1
20150101|2014-10-02 02:00,2,95.02,95.02,94.89,94.89,2
20150101|2014-10-02 02:30,2,94.62,94.62,93.83,93.86,24
20150101|2014-10-02 03:30,2,94.02,94.02,94.02,94.02,10
20150101|2014-10-02 04:00,2,94.03,94.2,93.84,93.84,19
20150101|2014-10-02 04:30,2,93.59,93.59,92.84,92.93,19
20150101|2014-10-02 05:00,2,93.21,93.21,93.17,93.17,3
20150101|2014-10-02 05:30,2,93.22,93.22,93.22,93.22,1
20150101|2014-10-02 06:30,2,93.49,93.49,93.49,93.49,1
20150101|2014-10-02 07:00,2,93.4,93.4,93.09,93.32,6
20150101|2014-10-02 07:30,2,93.56,93.99,93.56,93.63,44
20150101|2014-10-02 08:00,2,93.76,93.78,93.37,93.78,39
20150101|2014-10-02 08:30,2,93.7,93.96,93.65,93.82,16
20150101|2014-10-02 09:00,2,93.87,94.15,93.75,94.03,18
20150101|2014-10-02 09:30,2,94,94.35,93.94,93.94,26
20150101|2014-10-02 10:00,2,93.88,93.89,93.36,93.36,22
20150101|2014-10-02 10:30,2,93.33,93.64,93.13,93.5,53
20150101|2014-10-02 11:00,2,93.57,93.87,93.55,93.87,13
20150101|2014-10-02 11:30,2,93.84,94.14,93.84,94,18
20150101|2014-10-02 12:00,2,94.02,94.18,94,94.18,13
20150101|2014-10-02 12:30,2,94.29,94.77,94.18,94.77,19
20150101|2014-10-02 13:00,2,94.84,94.92,94.37,94.48,47
20150101|2014-10-02 13:30,2,94.72,94.88,94.72,94.88,2
20150101|2014-10-02 14:30,2,94.77,94.77,94.77,94.77,1
20150101|2014-10-02 15:00,2,94.9,94.9,94.9,94.9,17
20150101|2014-10-02 15:30,2,94.9,94.9,94.9,94.9,8
20150101|2014-10-02 20:00,3,94.72,94.72,94.72,94.72,2
20150101|2014-10-03 00:30,3,94.8,94.8,94.8,94.8,1
20150101|2014-10-03 05:00,3,94.37,94.37,94.37,94.37,1
20150101|2014-10-03 06:30,3,93.89,93.89,93.89,93.89,1
20150101|2014-10-03 07:00,3,93.8,93.8,93.79,93.79,2
20150101|2014-10-03 07:30,3,93.8,93.8,93.25,93.25,17
20150101|2014-10-03 08:00,3,93.35,93.58,93.34,93.56,9
20150101|2014-10-03 08:30,3,93.53,93.74,93.53,93.53,6
20150101|2014-10-03 09:00,3,93.46,93.46,93.16,93.16,5
20150101|2014-10-03 09:30,3,93.06,93.06,92.68,92.81,21
20150101|2014-10-03 10:00,3,92.98,93.04,92.53,92.56,20
20150101|2014-10-03 10:30,3,92.58,92.93,92.58,92.9,16
20150101|2014-10-03 11:00,3,92.83,92.93,92.73,92.89,11
20150101|2014-10-03 11:30,3,92.95,93.38,92.91,93.34,26
20150101|2014-10-03 12:00,3,93.33,93.37,93.05,93.37,13
20150101|2014-10-03 12:30,3,93.27,93.27,92.97,93.11,15
20150101|2014-10-03 13:00,3,93.39,93.55,93.2,93.35,18
20150101|2014-10-03 13:30,3,93.33,93.33,93.24,93.24,3
20150101|2014-10-03 14:00,3,93.08,93.08,93.08,93.08,1
20150101|2014-10-03 14:30,3,93.2,93.2,93.2,93.2,1
20150101|2014-10-03 16:00,3,93.2,93.2,93.2,93.2,1
20150101|2014-10-05 22:30,6,93.13,93.13,93.13,93.13,1
20150101|2014-10-06 07:30,6,93.48,93.48,93.23,93.33,5
20150101|2014-10-06 08:00,6,93.26,93.38,93.13,93.27,40
20150101|2014-10-06 08:30,6,93.35,93.35,93.19,93.19,5
20150101|2014-10-06 09:00,6,93.12,93.13,92.47,92.54,77
20150101|2014-10-06 09:30,6,92.61,92.61,92.35,92.35,20
20150101|2014-10-06 10:00,6,92.39,92.92,92.39,92.57,37
20150101|2014-10-06 10:30,6,92.61,92.73,92.58,92.7,11
20150101|2014-10-06 11:00,6,92.76,92.93,92.76,92.93,3
20150101|2014-10-06 11:30,6,92.89,92.89,92.89,92.89,1
20150101|2014-10-06 12:00,6,93.3,93.66,93.29,93.56,11
20150101|2014-10-06 12:30,6,93.57,93.57,93.56,93.56,2
20150101|2014-10-06 13:00,6,93.55,93.82,93.39,93.82,12
20150101|2014-10-06 13:30,6,93.95,93.95,93.95,93.95,1
20150101|2014-10-06 20:30,7,93.79,93.79,93.79,93.79,2
20150101|2014-10-07 02:30,7,93.75,93.83,93.75,93.81,8
20150101|2014-10-07 03:00,7,93.61,93.61,93.61,93.61,1
20150101|2014-10-07 06:00,7,93.55,93.55,93.55,93.55,1
20150101|2014-10-07 06:30,7,93.5,93.5,93.45,93.45,4
20150101|2014-10-07 07:00,7,93.49,93.49,93.49,93.49,1
20150101|2014-10-07 07:30,7,93.4,93.4,93.38,93.38,2
20150101|2014-10-07 08:00,7,93.22,93.43,93.09,93.19,15
20150101|2014-10-07 08:30,7,93.09,93.09,92.97,92.98,9
20150101|2014-10-07 09:00,7,93.08,93.22,92.9,92.92,14
20150101|2014-10-07 09:30,7,92.82,93.09,92.82,92.96,7
20150101|2014-10-07 10:00,7,92.95,92.95,92.52,92.52,19
20150101|2014-10-07 10:30,7,92.69,92.96,92.69,92.84,21
20150101|2014-10-07 11:00,7,92.79,92.79,92.58,92.63,4
20150101|2014-10-07 11:30,7,92.86,93.1,92.86,93.05,4
20150101|2014-10-07 12:00,7,93.25,93.25,93.15,93.21,5
20150101|2014-10-07 12:30,7,93.19,93.26,93,93.16,27
20150101|2014-10-07 13:00,7,93.1,93.26,92.93,93.1,19
20150101|2014-10-07 13:30,7,93.08,93.08,92.94,92.94,3
20150101|2014-10-07 14:00,7,92.96,92.96,92.77,92.77,30
20150101|2014-10-07 15:00,7,92.91,92.91,92.85,92.85,5
20150101|2014-10-07 16:00,7,92.75,92.78,92.75,92.76,25
20150101|2014-10-07 22:30,8,92.42,92.42,92.23,92.23,2
20150101|2014-10-07 23:00,8,91.91,91.91,91.91,91.91,1
20150101|2014-10-08 01:30,8,92.13,92.13,92.13,92.13,1
20150101|2014-10-08 02:30,8,92.14,92.14,92.09,92.09,2
20150101|2014-10-08 03:30,8,92.13,92.16,92.07,92.07,14
20150101|2014-10-08 04:00,8,92.18,92.18,92.18,92.18,2
20150101|2014-10-08 04:30,8,92.15,92.15,92.15,92.15,11
20150101|2014-10-08 06:30,8,92.3,92.31,92.3,92.31,3
20150101|2014-10-08 07:00,8,92.19,92.19,92.12,92.12,2
20150101|2014-10-08 07:30,8,92.1,92.14,92.1,92.14,2
20150101|2014-10-08 08:00,8,92.16,92.17,92.04,92.16,8
20150101|2014-10-08 08:30,8,92.2,92.22,91.79,91.87,47
20150101|2014-10-08 09:00,8,91.87,91.95,91.67,91.74,31
20150101|2014-10-08 09:30,8,91.83,91.88,91.54,91.62,53
20150101|2014-10-08 10:00,8,91.67,91.88,91.67,91.85,17
20150101|2014-10-08 10:30,8,91.92,92.38,91.91,92.38,35
20150101|2014-10-08 11:00,8,92.47,92.54,92.35,92.54,10
20150101|2014-10-08 11:30,8,92.26,92.29,92.24,92.28,7
20150101|2014-10-08 12:00,8,92.32,92.38,92.32,92.33,14
20150101|2014-10-08 12:30,8,92.21,92.29,92.21,92.29,12
20150101|2014-10-08 13:00,8,92.32,92.57,92.32,92.37,17
20150101|2014-10-08 13:30,8,92.29,92.42,92.29,92.4,14
20150101|2014-10-08 14:00,8,92.35,92.35,92.35,92.35,2
20150101|2014-10-08 14:30,8,92.62,92.62,92.62,92.62,1
20150101|2014-10-08 20:00,9,92.63,92.63,92.63,92.63,1
20150101|2014-10-09 02:00,9,92.47,92.47,92.47,92.47,1
20150101|2014-10-09 04:30,9,91.93,91.93,91.93,91.93,1
20150101|2014-10-09 05:00,9,91.79,91.79,91.79,91.79,8
20150101|2014-10-09 07:00,9,91.61,91.61,91.61,91.61,1
20150101|2014-10-09 07:30,9,91.54,91.64,91.44,91.64,4
20150101|2014-10-09 08:00,9,91.83,91.84,91.62,91.7,5
20150101|2014-10-09 08:30,9,91.77,91.77,91.58,91.68,15
20150101|2014-10-09 09:00,9,91.68,91.75,91.66,91.69,13
20150101|2014-10-09 09:30,9,91.58,91.83,91.5,91.81,32
20150101|2014-10-09 10:00,9,91.82,91.85,91.63,91.73,17
20150101|2014-10-09 10:30,9,91.7,91.71,91.08,91.08,62
20150101|2014-10-09 11:00,9,91.15,91.22,90.7,90.85,34
20150101|2014-10-09 11:30,9,90.8,90.97,90.8,90.97,9
20150101|2014-10-09 12:00,9,90.95,91.04,90.85,91.04,6
20150101|2014-10-09 12:30,9,91,91.23,90.99,90.99,21
20150101|2014-10-09 13:00,9,90.92,91,90.77,90.77,15
20150101|2014-10-09 13:30,9,90.62,90.62,90.08,90.08,8
20150101|2014-10-09 15:00,9,89.86,89.86,89.86,89.86,1
20150101|2014-10-09 19:30,10,89.84,89.84,89.84,89.84,1
20150101|2014-10-09 21:00,10,89.11,89.12,88.88,88.88,7
20150101|2014-10-09 22:00,10,89.15,89.15,89.15,89.15,1
20150101|2014-10-09 22:30,10,89.01,89.01,88.79,88.86,5
20150101|2014-10-09 23:00,10,88.99,88.99,88.99,88.99,1
20150101|2014-10-10 04:00,10,90.11,90.13,90.11,90.13,3
20150101|2014-10-10 04:30,10,90.15,90.15,90.12,90.12,4
20150101|2014-10-10 06:30,10,90.08,90.08,90.08,90.08,1
20150101|2014-10-10 07:00,10,89.73,89.73,89.73,89.73,1
20150101|2014-10-10 07:30,10,89.71,89.83,89.7,89.81,8
20150101|2014-10-10 08:00,10,90.23,90.47,90.22,90.46,14
20150101|2014-10-10 08:30,10,90.19,90.4,90.19,90.22,21
20150101|2014-10-10 09:00,10,90.2,90.2,89.7,89.84,33
20150101|2014-10-10 09:30,10,89.93,90.12,89.93,90.05,8
20150101|2014-10-10 10:00,10,90.15,90.29,90.15,90.19,13
20150101|2014-10-10 10:30,10,90.19,90.75,90.15,90.75,13
20150101|2014-10-10 11:00,10,90.66,90.85,90.61,90.68,39
20150101|2014-10-10 11:30,10,90.88,91.09,90.8,91.05,4
20150101|2014-10-10 12:00,10,91.04,91.04,90.95,90.99,7
20150101|2014-10-10 12:30,10,90.93,91.32,90.93,91.32,20
20150101|2014-10-10 13:00,10,91.02,91.26,90.9,91.04,16
20150101|2014-10-10 13:30,10,91.08,91.08,90.93,90.93,2
20150101|2014-10-10 14:00,10,90.93,90.93,90.93,90.93,3
20150101|2014-10-10 15:00,10,90.54,90.54,90.54,90.54,1
20150101|2014-10-12 19:00,13,89.72,89.72,89.64,89.64,3
20150101|2014-10-13 02:30,13,89.42,89.42,89.42,89.42,3
20150101|2014-10-13 03:00,13,89.23,89.28,89.13,89.15,78
20150101|2014-10-13 03:30,13,89.04,89.27,89.04,89.27,29
20150101|2014-10-13 04:30,13,89.32,89.32,89.32,89.32,4
20150101|2014-10-13 07:00,13,89.47,89.63,89.47,89.49,4
20150101|2014-10-13 07:30,13,89.56,89.6,89.38,89.38,11
20150101|2014-10-13 08:00,13,89.49,89.85,89.49,89.85,24
20150101|2014-10-13 08:30,13,89.72,89.83,89.57,89.57,12
20150101|2014-10-13 09:00,13,89.62,89.64,89.62,89.63,4
20150101|2014-10-13 09:30,13,89.32,89.38,89.13,89.35,17
20150101|2014-10-13 10:00,13,89.55,89.55,89.25,89.25,5
20150101|2014-10-13 10:30,13,89.52,89.56,89.43,89.5,27
20150101|2014-10-13 11:00,13,89.62,89.66,89.62,89.66,2
20150101|2014-10-13 11:30,13,89.79,89.82,89.35,89.35,15
20150101|2014-10-13 12:00,13,89.54,90.07,89.54,89.88,28
20150101|2014-10-13 12:30,13,90.06,90.06,89.72,89.72,5
20150101|2014-10-13 13:00,13,89.77,90.06,89.77,90.04,7
20150101|2014-10-13 13:30,13,89.81,89.81,89.81,89.81,2
20150101|2014-10-13 14:00,13,89.74,89.74,89.74,89.74,1
20150101|2014-10-14 00:30,14,89.38,89.38,89.38,89.38,1
20150101|2014-10-14 02:30,14,89.87,89.87,89.87,89.87,7
20150101|2014-10-14 03:00,14,89.52,89.67,89.52,89.67,4
20150101|2014-10-14 03:30,14,89.45,89.45,89,89.01,11
20150101|2014-10-14 04:30,14,88.73,88.96,88.73,88.96,4
20150101|2014-10-14 05:30,14,88.99,88.99,88.92,88.92,4
20150101|2014-10-14 06:00,14,88.93,88.93,88.93,88.93,1
20150101|2014-10-14 06:30,14,88.64,88.64,88.64,88.64,1
20150101|2014-10-14 07:00,14,88.32,88.35,88.23,88.28,7
20150101|2014-10-14 07:30,14,88.42,88.65,88.41,88.58,16
20150101|2014-10-14 08:00,14,88.58,88.62,88.16,88.16,34
20150101|2014-10-14 08:30,14,88.15,88.15,87.26,87.45,110
20150101|2014-10-14 09:00,14,87.46,87.58,87.34,87.48,20
20150101|2014-10-14 09:30,14,87.46,87.68,87.33,87.64,40
20150101|2014-10-14 10:00,14,87.57,87.68,87.4,87.57,23
20150101|2014-10-14 10:30,14,87.58,88.07,87.57,88,9
20150101|2014-10-14 11:00,14,87.8,87.8,87.69,87.69,4
20150101|2014-10-14 11:30,14,87.76,87.76,87.34,87.51,28
20150101|2014-10-14 12:00,14,87.44,87.6,87.44,87.5,7
20150101|2014-10-14 12:30,14,87.54,87.58,86.92,87.09,30
20150101|2014-10-14 13:00,14,87.05,87.24,85.73,85.79,69
20150101|2014-10-14 13:30,14,85.89,86.17,85.48,85.96,63
20150101|2014-10-14 14:00,14,85.93,85.98,85.76,85.98,6
20150101|2014-10-14 15:30,14,86.29,86.29,86.29,86.29,1
20150101|2014-10-14 19:30,15,86.25,86.28,86.25,86.28,2
20150101|2014-10-14 20:00,15,86.15,86.15,86.06,86.06,3
20150101|2014-10-14 21:30,15,86.32,86.32,86.32,86.32,1
20150101|2014-10-14 22:30,15,86.25,86.26,86.25,86.26,2
20150101|2014-10-14 23:30,15,86.29,86.34,86.29,86.34,6
20150101|2014-10-15 00:00,15,86.32,86.32,86.32,86.32,1
20150101|2014-10-15 00:30,15,86.22,86.22,86.22,86.22,1
20150101|2014-10-15 02:00,15,85.51,85.51,84.86,84.86,14
20150101|2014-10-15 02:30,15,85,85,84.43,84.43,4
20150101|2014-10-15 03:00,15,84.23,84.86,84.23,84.86,8
20150101|2014-10-15 03:30,15,84.47,84.47,84.47,84.47,3
20150101|2014-10-15 05:00,15,85.03,85.03,84.93,84.97,4
20150101|2014-10-15 05:30,15,84.58,84.78,84.55,84.78,12
20150101|2014-10-15 06:00,15,84.78,84.86,84.52,84.86,58
20150101|2014-10-15 06:30,15,85.08,85.08,85.08,85.08,1
20150101|2014-10-15 07:00,15,85.28,85.28,84.88,84.88,5
20150101|2014-10-15 07:30,15,84.9,85.03,84.58,84.92,77
20150101|2014-10-15 08:00,15,84.88,85.82,84.88,85.59,105
20150101|2014-10-15 08:30,15,85.62,86.11,85.46,86.11,103
20150101|2014-10-15 09:00,15,86.18,86.37,86.02,86.14,36
20150101|2014-10-15 09:30,15,86.13,86.25,85.82,86.19,50
20150101|2014-10-15 10:00,15,86.15,86.15,85.16,85.17,32
20150101|2014-10-15 10:30,15,85.15,85.69,85.15,85.51,29
20150101|2014-10-15 11:00,15,85.76,85.87,85.52,85.87,17
20150101|2014-10-15 11:30,15,85.75,85.83,85.56,85.68,7
20150101|2014-10-15 12:00,15,85.61,85.68,84.76,84.76,24
20150101|2014-10-15 12:30,15,84.93,85.15,84.68,84.85,35
20150101|2014-10-15 13:00,15,84.5,85.07,84.5,84.65,60
20150101|2014-10-15 13:30,15,84.46,84.75,84.46,84.63,13
20150101|2014-10-15 14:00,15,84.41,84.6,84.41,84.6,2
20150101|2014-10-15 14:30,15,84.43,84.68,84.43,84.64,8
20150101|2014-10-15 15:00,15,84.5,84.5,84.5,84.5,1
20150101|2014-10-15 15:30,15,84.54,84.54,83.98,83.98,3
20150101|2014-10-15 17:00,16,84.58,84.58,84.58,84.58,1
20150101|2014-10-15 19:00,16,84.3,84.3,84.19,84.19,2
20150101|2014-10-15 19:30,16,84.19,84.19,84.19,84.19,1
20150101|2014-10-15 22:30,16,83.96,83.96,83.96,83.96,1
20150101|2014-10-15 23:30,16,83.84,83.84,83.84,83.84,2
20150101|2014-10-16 00:00,16,83.87,83.87,83.75,83.75,2
20150101|2014-10-16 00:30,16,83.91,83.91,83.73,83.73,2
20150101|2014-10-16 01:00,16,83.52,83.61,83.52,83.61,5
20150101|2014-10-16 01:30,16,83.67,83.67,83.67,83.67,1
20150101|2014-10-16 02:00,16,83.91,83.91,83.77,83.77,4
20150101|2014-10-16 02:30,16,84.02,84.02,83.87,83.87,8
20150101|2014-10-16 03:00,16,83.87,83.87,83.69,83.81,13
20150101|2014-10-16 03:30,16,83.75,83.75,83.64,83.75,4
20150101|2014-10-16 04:00,16,83.81,84.11,83.81,83.92,21
20150101|2014-10-16 04:30,16,83.9,84.18,83.78,83.89,69
20150101|2014-10-16 05:00,16,83.9,83.9,83.9,83.9,2
20150101|2014-10-16 05:30,16,84,84,83.77,83.77,16
20150101|2014-10-16 06:00,16,83.7,83.71,83.45,83.59,103
20150101|2014-10-16 06:30,16,83.72,83.86,83.65,83.7,16
20150101|2014-10-16 07:00,16,83.76,83.98,83.76,83.96,53
20150101|2014-10-16 07:30,16,83.87,83.87,83.55,83.77,51
20150101|2014-10-16 08:00,16,83.82,84.13,83.72,84.07,286
20150101|2014-10-16 08:30,16,84.03,84.57,83.84,84.3,736
20150101|2014-10-16 09:00,16,84.27,84.49,84.03,84.38,585
20150101|2014-10-16 09:30,16,84.41,85.07,84.4,84.66,519
20150101|2014-10-16 10:00,16,84.68,84.9,84.2,84.5,267
20150101|2014-10-16 10:30,16,84.47,84.85,84.47,84.67,111
20150101|2014-10-16 11:00,16,84.72,85.54,84.69,85.2,154
20150101|2014-10-16 11:30,16,85.2,86.74,85.2,86.74,365
20150101|2014-10-16 12:00,16,86.79,88.4,86.63,86.75,497
20150101|2014-10-16 12:30,16,86.64,86.64,86.21,86.32,32
20150101|2014-10-16 13:00,16,86.21,86.59,85.95,86.15,30
20150101|2014-10-16 13:30,16,86.25,86.39,86.23,86.33,44
20150101|2014-10-16 14:00,16,86.37,86.48,86.27,86.27,23
20150101|2014-10-16 14:30,16,86.27,86.38,86.24,86.24,7
20150101|2014-10-16 15:00,16,86.08,86.08,86.08,86.08,1
20150101|2014-10-16 16:00,16,86.54,86.6,86.54,86.6,3
20150101|2014-10-16 17:00,17,86.6,86.6,86.6,86.6,3
20150101|2014-10-16 19:00,17,86.92,86.92,86.92,86.92,1
20150101|2014-10-16 20:30,17,87.07,87.16,87.06,87.16,3
20150101|2014-10-16 21:30,17,86.96,86.96,86.96,86.96,2
20150101|2014-10-16 22:00,17,86.91,86.91,86.91,86.91,5
20150101|2014-10-16 23:30,17,86.95,86.95,86.95,86.95,1
20150101|2014-10-17 01:00,17,86.67,86.67,86.44,86.44,5
20150101|2014-10-17 01:30,17,86.11,86.14,86.09,86.14,3
20150101|2014-10-17 02:00,17,86.21,86.5,86.21,86.36,6
20150101|2014-10-17 02:30,17,86.21,86.38,86.2,86.29,11
20150101|2014-10-17 03:00,17,86.27,86.7,86.27,86.32,19
20150101|2014-10-17 03:30,17,86.29,86.53,86.2,86.53,49
20150101|2014-10-17 04:00,17,86.59,87.11,86.59,87.11,16
20150101|2014-10-17 04:30,17,87.16,87.73,87.16,87.27,79
20150101|2014-10-17 05:00,17,87.48,87.61,87.33,87.61,26
20150101|2014-10-17 05:30,17,87.41,87.49,87.41,87.43,14
20150101|2014-10-17 06:00,17,87.38,87.47,87.23,87.47,18
20150101|2014-10-17 06:30,17,87.48,87.48,87.12,87.29,29
20150101|2014-10-17 07:00,17,86.97,87.03,86.82,86.87,26
20150101|2014-10-17 07:30,17,86.85,86.93,86.71,86.77,47
20150101|2014-10-17 08:00,17,86.63,86.84,86.44,86.75,139
20150101|2014-10-17 08:30,17,86.79,86.79,86.24,86.54,127
20150101|2014-10-17 09:00,17,86.42,86.8,86.4,86.68,75
20150101|2014-10-17 09:30,17,86.68,87.22,86.61,86.98,111
20150101|2014-10-17 10:00,17,87.1,87.3,86.28,86.34,305
20150101|2014-10-17 10:30,17,86.38,86.73,86.28,86.62,146
20150101|2014-10-17 11:00,17,86.5,86.55,86.01,86.27,445
20150101|2014-10-17 11:30,17,86.28,86.54,86.22,86.38,241
20150101|2014-10-17 12:00,17,86.39,86.83,86.23,86.74,188
20150101|2014-10-17 12:30,17,86.74,86.89,86.65,86.8,193
20150101|2014-10-17 13:00,17,86.76,86.78,86.29,86.6,165
20150101|2014-10-17 13:30,17,86.54,86.57,86.39,86.39,12
20150101|2014-10-17 14:00,17,86.5,86.62,86.49,86.49,15
20150101|2014-10-17 14:30,17,86.49,86.74,86.47,86.74,55
20150101|2014-10-17 15:00,17,86.69,86.69,86.69,86.69,1
20150101|2014-10-19 19:30,20,86.86,86.87,86.86,86.87,3
20150101|2014-10-19 21:30,20,86.71,86.71,86.71,86.71,1
20150101|2014-10-19 23:30,20,86.69,86.69,86.69,86.69,1
20150101|2014-10-20 01:00,20,86.76,86.76,86.76,86.76,1
20150101|2014-10-20 01:30,20,86.64,86.64,86.61,86.61,6
20150101|2014-10-20 02:00,20,86.72,87.05,86.72,87.01,9
20150101|2014-10-20 02:30,20,86.98,87,86.9,86.9,6
20150101|2014-10-20 03:00,20,86.79,86.79,86.48,86.48,25
20150101|2014-10-20 03:30,20,86.46,86.46,86.46,86.46,3
20150101|2014-10-20 05:00,20,86.4,86.4,86.23,86.23,9
20150101|2014-10-20 05:30,20,86.25,86.35,86.25,86.31,5
20150101|2014-10-20 06:00,20,86.26,86.33,86.18,86.33,11
20150101|2014-10-20 06:30,20,86.47,86.47,86.47,86.47,1
20150101|2014-10-20 07:00,20,86.44,86.44,86.44,86.44,1
20150101|2014-10-20 07:30,20,86.43,86.6,86.36,86.6,42
20150101|2014-10-20 08:00,20,86.59,86.68,86.05,86.13,196
20150101|2014-10-20 08:30,20,86.19,86.23,85.66,85.68,240
20150101|2014-10-20 09:00,20,85.69,85.7,85.11,85.29,374
20150101|2014-10-20 09:30,20,85.24,85.4,84.94,85.04,240
20150101|2014-10-20 10:00,20,85.01,85.61,84.99,85.37,218
20150101|2014-10-20 10:30,20,85.35,85.6,85.18,85.58,143
20150101|2014-10-20 11:00,20,85.56,86.56,85.53,86.27,246
20150101|2014-10-20 11:30,20,86.33,86.33,85.89,86.03,128
20150101|2014-10-20 12:00,20,86.02,86.31,86.02,86.24,67
20150101|2014-10-20 12:30,20,86.26,86.26,86.07,86.13,11
20150101|2014-10-20 13:00,20,85.96,85.99,85.75,85.84,55
20150101|2014-10-20 13:30,20,85.86,86.03,85.86,85.94,13
20150101|2014-10-20 14:30,20,85.88,85.88,85.8,85.8,4
20150101|2014-10-20 23:00,21,85.93,85.93,85.93,85.93,1
20150101|2014-10-21 02:30,21,86.32,86.32,86.32,86.32,2
20150101|2014-10-21 03:30,21,86.62,86.63,86.59,86.59,16
20150101|2014-10-21 04:00,21,86.24,86.24,86.24,86.24,1
20150101|2014-10-21 04:30,21,86.38,86.38,86.38,86.38,2
20150101|2014-10-21 06:30,21,86.07,86.17,86.07,86.17,10
20150101|2014-10-21 07:00,21,86,86.05,85.92,86.01,21
20150101|2014-10-21 07:30,21,86,86.23,85.96,86.07,71
20150101|2014-10-21 08:00,21,86.14,86.75,86.14,86.45,246
20150101|2014-10-21 08:30,21,86.43,86.84,86.26,86.31,363
20150101|2014-10-21 09:00,21,86.32,86.46,86.09,86.25,252
20150101|2014-10-21 09:30,21,86.23,86.29,86,86,183
20150101|2014-10-21 10:00,21,86.03,86.13,85.69,85.8,285
20150101|2014-10-21 10:30,21,85.81,86.45,85.81,86.45,221
20150101|2014-10-21 11:00,21,86.54,86.54,85.98,86.09,222
20150101|2014-10-21 11:30,21,86.08,86.26,86.07,86.14,68
20150101|2014-10-21 12:00,21,86.13,86.24,85.84,85.97,140
20150101|2014-10-21 12:30,21,85.98,86.02,85.88,85.92,47
20150101|2014-10-21 13:00,21,85.89,86.61,85.89,86.59,92
20150101|2014-10-21 13:30,21,86.54,86.54,86.42,86.46,4
20150101|2014-10-21 14:00,21,86.56,86.66,86.56,86.66,4
20150101|2014-10-21 14:30,21,86.55,86.59,86.55,86.56,5
20150101|2014-10-21 15:00,21,86.59,86.59,86.59,86.59,1
20150101|2014-10-21 15:30,21,86.65,86.7,86.65,86.7,2
20150101|2014-10-21 19:30,22,86.58,86.6,86.58,86.6,2
20150101|2014-10-21 22:00,22,86.6,86.6,86.6,86.6,1
20150101|2014-10-22 01:30,22,86.58,86.58,86.57,86.57,3
20150101|2014-10-22 02:30,22,86.64,87.05,86.64,87,21
20150101|2014-10-22 03:00,22,86.98,86.98,86.98,86.98,1
20150101|2014-10-22 03:30,22,86.72,86.74,86.72,86.74,14
20150101|2014-10-22 04:00,22,86.72,86.82,86.66,86.82,23
20150101|2014-10-22 04:30,22,86.84,86.94,86.84,86.94,5
20150101|2014-10-22 05:00,22,87.08,87.08,87.08,87.08,2
20150101|2014-10-22 05:30,22,87.19,87.2,87.15,87.19,6
20150101|2014-10-22 06:30,22,87.1,87.1,87.1,87.1,4
20150101|2014-10-22 07:00,22,87.08,87.15,87.08,87.15,2
20150101|2014-10-22 07:30,22,87.09,87.09,86.83,86.99,42
20150101|2014-10-22 08:00,22,87.06,87.4,87.06,87.26,189
20150101|2014-10-22 08:30,22,87.23,87.35,87.04,87.28,136
20150101|2014-10-22 09:00,22,87.28,87.29,86.89,87.14,207
20150101|2014-10-22 09:30,22,87.08,87.08,86.32,86.73,594
20150101|2014-10-22 10:00,22,86.7,87.03,86.47,86.9,247
20150101|2014-10-22 10:30,22,86.89,87.28,86.89,87.02,144
20150101|2014-10-22 11:00,22,87.07,87.07,86.24,86.36,294
20150101|2014-10-22 11:30,22,86.3,86.41,86.04,86.41,127
20150101|2014-10-22 12:00,22,86.43,86.63,85.6,85.67,126
20150101|2014-10-22 12:30,22,85.71,85.91,85.6,85.69,44
20150101|2014-10-22 13:00,22,85.71,85.77,85.04,85.05,62
20150101|2014-10-22 13:30,22,85.03,85.03,84.89,85.03,12
20150101|2014-10-22 14:00,22,85.12,85.19,85.12,85.19,6
20150101|2014-10-22 14:30,22,85.2,85.2,85.15,85.16,6
20150101|2014-10-22 20:30,23,84.72,84.72,84.72,84.72,1
20150101|2014-10-22 21:30,23,84.62,84.62,84.62,84.62,1
20150101|2014-10-23 00:30,23,85.19,85.19,85.19,85.19,1
20150101|2014-10-23 01:00,23,85.25,85.25,85.25,85.25,2
20150101|2014-10-23 02:00,23,84.95,84.95,84.8,84.8,8
20150101|2014-10-23 02:30,23,84.8,84.8,84.79,84.79,3
20150101|2014-10-23 03:00,23,84.97,85.18,84.97,85.17,7
20150101|2014-10-23 03:30,23,85.16,85.2,85.04,85.04,11
20150101|2014-10-23 04:00,23,85.14,85.14,85.06,85.11,8
20150101|2014-10-23 04:30,23,85.26,85.26,85.26,85.26,7
20150101|2014-10-23 05:00,23,85.43,85.5,85.42,85.45,7
20150101|2014-10-23 06:00,23,85.38,85.38,85.35,85.35,3
20150101|2014-10-23 06:30,23,85.34,86.66,85.34,86.61,90
20150101|2014-10-23 07:00,23,86.35,86.57,85.84,86,47
20150101|2014-10-23 07:30,23,85.89,85.97,85.6,85.92,16
20150101|2014-10-23 08:00,23,86.01,86.33,85.91,86.31,340
20150101|2014-10-23 08:30,23,86.31,86.37,86.03,86.08,360
20150101|2014-10-23 09:00,23,86.09,86.41,86.07,86.34,307
20150101|2014-10-23 09:30,23,86.34,86.89,86.34,86.73,626
20150101|2014-10-23 10:00,23,86.74,87.27,86.71,86.81,610
20150101|2014-10-23 10:30,23,86.81,86.95,86.42,86.72,403
20150101|2014-10-23 11:00,23,86.69,87.11,86.66,86.87,325
20150101|2014-10-23 11:30,23,86.83,86.83,86.52,86.76,61
20150101|2014-10-23 12:00,23,86.66,87.02,86.46,86.71,385
20150101|2014-10-23 12:30,23,86.69,86.99,86.67,86.9,194
20150101|2014-10-23 13:00,23,86.92,87.32,86.76,87.26,155
20150101|2014-10-23 13:30,23,87.22,87.51,87.2,87.31,55
20150101|2014-10-23 14:00,23,87.24,87.25,87.24,87.24,6
20150101|2014-10-23 14:30,23,87.28,87.28,87.21,87.21,2
20150101|2014-10-23 15:30,23,87.19,87.19,87.17,87.17,13
20150101|2014-10-23 20:00,24,86.9,86.9,86.9,86.9,1
20150101|2014-10-23 22:30,24,86.76,86.76,86.76,86.76,1
20150101|2014-10-24 01:00,24,87.02,87.02,87.02,87.02,1
20150101|2014-10-24 02:00,24,86.66,86.73,86.66,86.73,3
20150101|2014-10-24 02:30,24,86.62,86.7,86.62,86.7,2
20150101|2014-10-24 03:00,24,86.47,86.47,86.27,86.27,7
20150101|2014-10-24 03:30,24,86.26,86.58,86.25,86.58,44
20150101|2014-10-24 04:00,24,86.32,86.32,86.32,86.32,1
20150101|2014-10-24 07:00,24,86.34,86.34,86.25,86.26,11
20150101|2014-10-24 07:30,24,86.18,86.26,86.06,86.13,147
20150101|2014-10-24 08:00,24,86.21,86.52,86.07,86.39,363
20150101|2014-10-24 08:30,24,86.38,86.5,86.22,86.4,480
20150101|2014-10-24 09:00,24,86.36,86.43,85.96,86.03,671
20150101|2014-10-24 09:30,24,86.03,86.16,85.79,86.16,460
20150101|2014-10-24 10:00,24,86.15,86.58,85.96,86.49,445
20150101|2014-10-24 10:30,24,86.52,86.86,86.39,86.64,561
20150101|2014-10-24 11:00,24,86.63,86.94,86.58,86.77,317
20150101|2014-10-24 11:30,24,86.77,86.99,86.68,86.83,419
20150101|2014-10-24 12:00,24,86.82,86.91,86.49,86.55,287
20150101|2014-10-24 12:30,24,86.52,86.58,86.21,86.29,426
20150101|2014-10-24 13:00,24,86.25,86.5,86.03,86.49,223
20150101|2014-10-24 13:30,24,86.51,86.69,86.48,86.69,20
20150101|2014-10-24 14:30,24,86.71,86.71,86.53,86.65,48
20150101|2014-10-24 15:00,24,86.72,86.72,86.61,86.63,10
20150101|2014-10-24 15:30,24,86.57,86.61,86.5,86.61,11
20150101|2014-10-24 16:00,24,86.67,86.67,86.67,86.67,3
20150101|2014-10-27 01:00,27,86.23,86.23,86.21,86.23,9
20150101|2014-10-27 01:30,27,86.36,86.36,86.33,86.33,2
20150101|2014-10-27 02:30,27,86.56,86.56,86.56,86.56,1
20150101|2014-10-27 03:30,27,86.16,86.27,86.16,86.22,4
20150101|2014-10-27 04:30,27,86.26,86.29,86.26,86.29,3
20150101|2014-10-27 05:00,27,85.72,85.72,85.72,85.72,1
20150101|2014-10-27 05:30,27,85.61,85.64,85.61,85.64,6
20150101|2014-10-27 06:00,27,85.61,85.72,85.61,85.72,8
20150101|2014-10-27 07:00,27,85.59,85.59,85.51,85.56,8
20150101|2014-10-27 07:30,27,85.59,85.59,85.29,85.48,19
20150101|2014-10-27 08:00,27,85.4,85.4,85.03,85.28,195
20150101|2014-10-27 08:30,27,85.27,85.27,84.95,85.03,150
20150101|2014-10-27 09:00,27,85,85.4,84.95,85.3,151
20150101|2014-10-27 09:30,27,85.34,85.7,85.27,85.55,181
20150101|2014-10-27 10:00,27,85.58,86.32,85.58,86.16,114
20150101|2014-10-27 10:30,27,86.06,86.06,85.73,86.01,40
20150101|2014-10-27 11:00,27,86.1,86.26,86,86.21,61
20150101|2014-10-27 11:30,27,86.18,86.19,85.6,85.78,37
20150101|2014-10-27 12:00,27,85.9,86.23,85.9,86.23,19
20150101|2014-10-27 12:30,27,86.1,86.1,85.83,85.83,30
20150101|2014-10-27 13:00,27,85.79,86.24,85.7,86.24,34
20150101|2014-10-27 13:30,27,86.03,86.06,85.88,85.88,5
20150101|2014-10-27 14:00,27,85.79,85.8,85.79,85.79,9
20150101|2014-10-27 14:30,27,85.81,85.81,85.81,85.81,1
20150101|2014-10-27 20:00,28,85.67,85.67,85.66,85.66,2
20150101|2014-10-28 00:00,28,85.59,85.59,85.59,85.59,1
20150101|2014-10-28 01:30,28,85.84,85.84,85.84,85.84,1
20150101|2014-10-28 03:00,28,86.16,86.16,86.09,86.1,3
20150101|2014-10-28 03:30,28,86.03,86.03,86.03,86.03,1
20150101|2014-10-28 04:30,28,86.16,86.16,86.16,86.16,1
20150101|2014-10-28 05:00,28,86.28,86.28,86.28,86.28,1
20150101|2014-10-28 05:30,28,86.2,86.46,86.2,86.46,3
20150101|2014-10-28 06:00,28,86.64,86.77,86.64,86.77,2
20150101|2014-10-28 07:00,28,86.46,86.46,86.44,86.44,3
20150101|2014-10-28 07:30,28,86.36,86.42,86.24,86.27,18
20150101|2014-10-28 08:00,28,86.23,86.24,85.87,85.89,40
20150101|2014-10-28 08:30,28,85.84,86.1,85.76,85.94,177
20150101|2014-10-28 09:00,28,85.8,86.33,85.56,86.32,226
20150101|2014-10-28 09:30,28,86.31,86.5,86.19,86.38,94
20150101|2014-10-28 10:00,28,86.47,86.49,86.24,86.36,19
20150101|2014-10-28 10:30,28,86.3,86.33,85.9,86.2,67
20150101|2014-10-28 11:00,28,86.16,86.52,86.12,86.52,30
20150101|2014-10-28 11:30,28,86.53,86.55,86.25,86.33,34
20150101|2014-10-28 12:00,28,86.34,86.43,86.33,86.39,14
20150101|2014-10-28 12:30,28,86.45,86.45,86.19,86.39,25
20150101|2014-10-28 13:00,28,86.39,86.6,86.34,86.48,47
20150101|2014-10-28 13:30,28,86.54,86.55,86.42,86.42,4
20150101|2014-10-28 14:00,28,86.43,86.5,86.43,86.5,32
20150101|2014-10-28 14:30,28,86.52,86.52,86.52,86.52,1
20150101|2014-10-28 15:30,28,86.5,86.65,86.5,86.65,5
20150101|2014-10-29 01:30,29,86.95,87.04,86.93,86.93,6
20150101|2014-10-29 02:00,29,87.04,87.06,87.03,87.06,7
20150101|2014-10-29 02:30,29,86.85,86.85,86.77,86.85,3
20150101|2014-10-29 03:00,29,86.9,86.95,86.76,86.76,7
20150101|2014-10-29 03:30,29,86.85,86.89,86.76,86.89,8
20150101|2014-10-29 04:00,29,86.88,86.88,86.88,86.88,1
20150101|2014-10-29 05:00,29,87.06,87.3,87.06,87.22,15
20150101|2014-10-29 05:30,29,87.28,87.28,87.28,87.28,1
20150101|2014-10-29 06:30,29,87.49,87.49,87.4,87.4,12
20150101|2014-10-29 07:00,29,87.35,87.89,87.35,87.83,20
20150101|2014-10-29 07:30,29,87.84,88.14,87.67,87.8,55
20150101|2014-10-29 08:00,29,87.86,87.87,87.41,87.53,49
20150101|2014-10-29 08:30,29,87.61,87.89,87.6,87.64,86
20150101|2014-10-29 09:00,29,87.61,87.75,87.44,87.48,45
20150101|2014-10-29 09:30,29,87.61,87.83,87.53,87.62,59
20150101|2014-10-29 10:00,29,87.63,88.35,87.58,88.35,98
20150101|2014-10-29 10:30,29,88.21,88.26,87.93,88.1,76
20150101|2014-10-29 11:00,29,88.01,88.12,87.89,87.99,54
20150101|2014-10-29 11:30,29,87.99,88,87.78,87.94,47
20150101|2014-10-29 12:00,29,88.04,88.04,87.77,87.97,12
20150101|2014-10-29 12:30,29,88.02,88.1,87.86,88.03,56
20150101|2014-10-29 13:00,29,87.87,87.87,87.28,87.6,97
20150101|2014-10-29 13:30,29,87.62,87.65,87.62,87.65,4
20150101|2014-10-29 14:00,29,87.65,87.67,87.65,87.67,3
20150101|2014-10-29 22:00,30,87.45,87.45,87.45,87.45,1
20150101|2014-10-29 22:30,30,87.46,87.47,87.46,87.47,2
20150101|2014-10-30 01:30,30,87.52,87.52,87.52,87.52,1
20150101|2014-10-30 02:30,30,87.16,87.25,87.1,87.25,7
20150101|2014-10-30 03:00,30,87.17,87.17,87,87.02,6
20150101|2014-10-30 03:30,30,86.85,86.92,86.84,86.92,7
20150101|2014-10-30 04:00,30,86.83,86.94,86.83,86.91,27
20150101|2014-10-30 04:30,30,86.98,86.98,86.98,86.98,5
20150101|2014-10-30 05:00,30,87.05,87.05,87.01,87.01,11
20150101|2014-10-30 05:30,30,86.97,86.97,86.97,86.97,8
20150101|2014-10-30 06:30,30,86.95,86.95,86.95,86.95,2
20150101|2014-10-30 07:30,30,86.72,87.12,86.65,87.12,17
20150101|2014-10-30 08:00,30,87,87.13,86.83,86.83,29
20150101|2014-10-30 08:30,30,86.93,86.93,86.68,86.71,38
20150101|2014-10-30 09:00,30,86.91,87.07,86.81,87.07,12
20150101|2014-10-30 09:30,30,87.07,87.07,86.87,87,21
20150101|2014-10-30 10:00,30,86.92,86.95,86.67,86.67,45
20150101|2014-10-30 10:30,30,86.8,86.82,86.8,86.82,4
20150101|2014-10-30 11:00,30,87.09,87.09,86.5,86.81,113
20150101|2014-10-30 11:30,30,86.76,86.88,86.74,86.76,17
20150101|2014-10-30 12:00,30,87.01,87.08,86.76,87.08,7
20150101|2014-10-30 12:30,30,87.02,87.48,87.02,87.07,29
20150101|2014-10-30 13:00,30,87.26,87.26,86.61,86.69,135
20150101|2014-10-30 13:30,30,86.65,86.71,86.36,86.36,10
20150101|2014-10-30 14:00,30,86.32,86.38,86.32,86.38,3
20150101|2014-10-30 15:30,30,86.48,86.48,86.48,86.48,1
20150101|2014-10-31 02:00,31,86.63,86.63,86.01,86.01,7
20150101|2014-10-31 03:00,31,86.01,86.01,85.94,85.97,11
20150101|2014-10-31 03:30,31,85.98,85.98,85.78,85.78,8
20150101|2014-10-31 04:00,31,85.74,85.74,85.67,85.67,6
20150101|2014-10-31 04:30,31,85.87,85.89,85.87,85.89,3
20150101|2014-10-31 05:00,31,85.96,86.02,85.96,86.02,3
20150101|2014-10-31 05:30,31,85.99,85.99,85.83,85.83,19
20150101|2014-10-31 06:00,31,85.77,85.77,85.77,85.77,4
20150101|2014-10-31 07:00,31,85.75,85.77,85.73,85.73,4
20150101|2014-10-31 07:30,31,85.75,85.8,85.15,85.15,34
20150101|2014-10-31 08:00,31,85.1,85.41,85.09,85.18,75
20150101|2014-10-31 08:30,31,85.1,85.3,85.1,85.21,24
20150101|2014-10-31 09:00,31,85.18,85.67,85.05,85.62,97
20150101|2014-10-31 09:30,31,85.58,85.68,85.24,85.29,65
20150101|2014-10-31 10:00,31,85.3,85.66,85.3,85.66,38
20150101|2014-10-31 10:30,31,85.76,85.93,85.76,85.86,18
20150101|2014-10-31 11:00,31,85.8,86.07,85.33,85.42,78
20150101|2014-10-31 11:30,31,85.42,85.61,85.42,85.58,14
20150101|2014-10-31 12:00,31,85.62,85.62,85.45,85.47,14
20150101|2014-10-31 12:30,31,85.51,85.75,85.51,85.74,23
20150101|2014-10-31 13:00,31,85.68,86.41,85.67,86.36,54
20150101|2014-10-31 13:30,31,86.36,86.54,86.35,86.54,7
20150101|2014-10-31 14:00,31,86.51,86.51,86.46,86.46,3
20150101|2014-10-31 14:30,31,86.44,86.44,86.41,86.42,4
20150101|2014-10-31 15:00,31,86.45,86.45,86.45,86.45,1
20150101|2014-11-02 23:00,3,86.09,86.09,86.09,86.09,1
20150101|2014-11-03 01:00,3,86.13,86.18,86.13,86.18,5
20150101|2014-11-03 01:30,3,85.87,85.87,85.86,85.86,4
20150101|2014-11-03 02:30,3,85.74,85.81,85.74,85.81,10
20150101|2014-11-03 03:30,3,86.27,86.52,86.24,86.42,18
20150101|2014-11-03 04:00,3,86.51,86.6,86.51,86.55,4
20150101|2014-11-03 04:30,3,86.43,86.49,86.43,86.49,2
20150101|2014-11-03 05:00,3,86.3,86.3,86.3,86.3,1
20150101|2014-11-03 05:30,3,86.3,86.46,86.3,86.46,5
20150101|2014-11-03 07:00,3,86.32,86.32,86.32,86.32,2
20150101|2014-11-03 07:30,3,86.45,86.52,86.4,86.52,9
20150101|2014-11-03 08:00,3,86.56,86.56,85.9,85.9,48
20150101|2014-11-03 08:30,3,85.96,85.96,85.55,85.61,51
20150101|2014-11-03 09:00,3,85.6,85.82,85.46,85.8,60
20150101|2014-11-03 09:30,3,85.82,86.19,85.82,86,94
20150101|2014-11-03 10:00,3,86.01,86.01,85.69,85.71,45
20150101|2014-11-03 10:30,3,85.78,86.01,85.74,85.89,36
20150101|2014-11-03 11:00,3,85.88,85.9,85.72,85.84,20
20150101|2014-11-03 11:30,3,85.85,86.87,85.85,86.66,74
20150101|2014-11-03 12:00,3,86.61,86.82,86.43,86.76,61
20150101|2014-11-03 12:30,3,86.62,86.67,86.32,86.45,37
20150101|2014-11-03 13:00,3,86.34,86.57,85.21,85.26,100
20150101|2014-11-03 13:30,3,85.29,85.29,84.78,84.81,33
20150101|2014-11-03 14:00,3,84.89,84.9,84.76,84.77,36
20150101|2014-11-03 15:00,3,84.62,84.62,84.6,84.6,7
20150101|2014-11-03 15:30,3,84.69,84.72,84.69,84.72,3
20150101|2014-11-03 22:30,4,84.81,84.81,84.81,84.81,1
20150101|2014-11-03 23:30,4,84.6,84.6,84.6,84.6,1
20150101|2014-11-04 01:00,4,84.42,84.42,84.18,84.18,10
20150101|2014-11-04 01:30,4,84.21,84.21,83.69,83.69,11
20150101|2014-11-04 02:00,4,83.84,84.05,83.81,83.81,9
20150101|2014-11-04 02:30,4,83.92,84.2,83.92,84.16,6
20150101|2014-11-04 03:00,4,83.91,84.14,83.91,84.14,7
20150101|2014-11-04 03:30,4,83.93,83.96,83.85,83.85,8
20150101|2014-11-04 04:00,4,83.48,83.48,82.79,83.06,33
20150101|2014-11-04 04:30,4,83.32,83.41,83.13,83.21,26
20150101|2014-11-04 05:00,4,83.24,83.24,83.24,83.24,1
20150101|2014-11-04 05:30,4,83,83.33,83,83.33,3
20150101|2014-11-04 06:00,4,83.1,83.13,83,83,8
20150101|2014-11-04 06:30,4,82.92,82.93,82.72,82.72,10
20150101|2014-11-04 07:00,4,82.83,82.96,82.81,82.94,14
20150101|2014-11-04 07:30,4,83.15,83.38,83.11,83.36,34
20150101|2014-11-04 08:00,4,83.49,83.82,83.44,83.57,85
20150101|2014-11-04 08:30,4,83.56,83.68,83.03,83.03,200
20150101|2014-11-04 09:00,4,83.01,83.32,83,83.29,53
20150101|2014-11-04 09:30,4,83.15,83.2,82.89,83,98
20150101|2014-11-04 10:00,4,83,83.08,82.82,83.02,51
20150101|2014-11-04 10:30,4,83.08,83.19,82.9,83.04,78
20150101|2014-11-04 11:00,4,83.1,83.25,83.03,83.25,35
20150101|2014-11-04 11:30,4,83.36,83.76,83.31,83.65,66
20150101|2014-11-04 12:00,4,83.62,83.62,83.1,83.47,56
20150101|2014-11-04 12:30,4,83.56,83.76,83.15,83.7,100
20150101|2014-11-04 13:00,4,83.69,83.69,83,83.29,118
20150101|2014-11-04 13:30,4,83.33,83.33,83.17,83.29,10
20150101|2014-11-04 14:30,4,83.27,83.29,83.23,83.23,4
20150101|2014-11-04 23:30,5,82.98,82.98,82.98,82.98,1
20150101|2014-11-05 01:30,5,82.5,82.5,82.46,82.46,2
20150101|2014-11-05 02:00,5,82.48,82.48,82.48,82.48,4
20150101|2014-11-05 02:30,5,82.41,82.55,82.23,82.55,9
20150101|2014-11-05 03:00,5,82.48,82.76,82.47,82.71,14
20150101|2014-11-05 03:30,5,82.6,82.6,82.57,82.57,6
20150101|2014-11-05 04:00,5,82.61,82.61,82.59,82.59,2
20150101|2014-11-05 04:30,5,82.92,82.92,82.88,82.88,3
20150101|2014-11-05 05:00,5,82.66,82.66,82.66,82.66,1
20150101|2014-11-05 05:30,5,82.85,82.85,82.85,82.85,1
20150101|2014-11-05 06:00,5,83.01,83.04,83.01,83.04,3
20150101|2014-11-05 06:30,5,82.92,82.94,82.82,82.82,5
20150101|2014-11-05 07:00,5,82.79,83.11,82.79,83.08,22
20150101|2014-11-05 07:30,5,83.13,83.13,82.94,83.12,18
20150101|2014-11-05 08:00,5,83.19,83.29,82.84,82.85,148
20150101|2014-11-05 08:30,5,82.92,83.15,82.92,83.13,35
20150101|2014-11-05 09:00,5,83.12,83.62,83.12,83.56,101
20150101|2014-11-05 09:30,5,83.55,85,83.4,84.77,508
20150101|2014-11-05 10:00,5,84.86,84.94,83.44,83.68,368
20150101|2014-11-05 10:30,5,83.71,84.17,83.59,84,227
20150101|2014-11-05 11:00,5,84.07,84.12,83.87,83.89,35
20150101|2014-11-05 11:30,5,83.98,84.12,83.7,83.95,16
20150101|2014-11-05 12:00,5,83.76,84.14,83.58,84.04,39
20150101|2014-11-05 12:30,5,83.87,84.14,83.74,83.74,50
20150101|2014-11-05 13:00,5,83.75,84.05,83.47,83.6,43
20150101|2014-11-05 13:30,5,83.58,83.81,83.58,83.81,3
20150101|2014-11-05 14:00,5,83.81,83.88,83.81,83.83,3
20150101|2014-11-05 14:30,5,83.81,83.81,83.81,83.81,1
20150101|2014-11-05 15:00,5,83.79,83.79,83.72,83.72,3
20150101|2014-11-06 00:30,6,83.6,83.61,83.6,83.61,4
20150101|2014-11-06 02:00,6,82.97,83.02,82.94,83.02,8
20150101|2014-11-06 02:30,6,82.93,83.41,82.93,83.41,25
20150101|2014-11-06 03:30,6,83.64,83.8,83.28,83.33,11
20150101|2014-11-06 04:00,6,83.5,83.5,83.5,83.5,17
20150101|2014-11-06 05:00,6,83.36,83.36,83.36,83.36,2
20150101|2014-11-06 05:30,6,83.38,83.4,83.38,83.4,2
20150101|2014-11-06 06:00,6,83.35,83.35,83.35,83.35,1
20150101|2014-11-06 06:30,6,83.18,83.2,83.18,83.19,39
20150101|2014-11-06 07:00,6,83.17,83.23,83.05,83.1,11
20150101|2014-11-06 07:30,6,83.01,83.08,82.69,82.91,107
20150101|2014-11-06 08:00,6,82.96,83.04,82.82,83.04,62
20150101|2014-11-06 08:30,6,82.93,83.05,82.6,82.81,78
20150101|2014-11-06 09:00,6,82.89,82.98,82.66,82.89,68
20150101|2014-11-06 09:30,6,82.94,83.17,82.86,83.05,51
20150101|2014-11-06 10:00,6,83.04,83.04,82.83,83.03,46
20150101|2014-11-06 10:30,6,83,83.17,82.95,83.14,29
20150101|2014-11-06 11:00,6,83.1,83.51,83.01,83.36,46
20150101|2014-11-06 11:30,6,83.36,83.64,83.23,83.61,25
20150101|2014-11-06 12:00,6,83.4,83.54,83.35,83.54,21
20150101|2014-11-06 12:30,6,83.52,83.63,83.17,83.25,73
20150101|2014-11-06 13:00,6,83.18,83.58,83.08,83.45,87
20150101|2014-11-06 13:30,6,83.41,83.47,83.39,83.43,12
20150101|2014-11-06 14:00,6,83.48,83.48,83.39,83.39,2
20150101|2014-11-06 14:30,6,83.42,83.42,83.42,83.42,1
20150101|2014-11-06 15:00,6,83.35,83.35,83.35,83.35,1
20150101|2014-11-06 15:30,6,83.49,83.49,83.49,83.49,2
20150101|2014-11-06 19:00,7,83.23,83.23,83.23,83.23,4
20150101|2014-11-06 22:00,7,83.07,83.07,83.07,83.07,1
20150101|2014-11-06 22:30,7,83,83.03,83,83.03,2
20150101|2014-11-06 23:00,7,83.02,83.02,82.97,82.97,3
20150101|2014-11-06 23:30,7,82.93,82.93,82.93,82.93,2
20150101|2014-11-07 02:00,7,82.94,82.94,82.91,82.94,3
20150101|2014-11-07 02:30,7,82.98,83.19,82.98,83.19,18
20150101|2014-11-07 03:00,7,83.17,83.29,83.17,83.29,10
20150101|2014-11-07 03:30,7,83.27,83.31,83.27,83.31,3
20150101|2014-11-07 04:00,7,83.34,83.46,83.34,83.42,11
20150101|2014-11-07 05:30,7,83.62,83.62,83.5,83.51,6
20150101|2014-11-07 06:00,7,83.61,83.83,83.6,83.83,47
20150101|2014-11-07 06:30,7,83.92,84.38,83.92,84.37,18
20150101|2014-11-07 07:00,7,84.01,84.25,84.01,84.12,56
20150101|2014-11-07 07:30,7,84.16,84.16,83.93,84.11,15
20150101|2014-11-07 08:00,7,84.1,84.12,83.72,83.72,55
20150101|2014-11-07 08:30,7,83.91,84.32,83.8,84.02,58
20150101|2014-11-07 09:00,7,84.08,84.35,83.99,84.02,51
20150101|2014-11-07 09:30,7,83.95,84.36,83.83,84.36,76
20150101|2014-11-07 10:00,7,84.3,84.37,83.88,84.06,84
20150101|2014-11-07 10:30,7,84.12,84.33,84.05,84.11,66
20150101|2014-11-07 11:00,7,84.19,84.21,84.02,84.19,34
20150101|2014-11-07 11:30,7,84.26,84.26,84.26,84.26,1
20150101|2014-11-07 12:00,7,84.16,84.31,84.03,84.28,11
20150101|2014-11-07 12:30,7,84.18,84.28,83.82,83.82,39
20150101|2014-11-07 13:00,7,83.91,84.02,83.75,84.01,43
20150101|2014-11-07 13:30,7,83.93,83.93,83.93,83.93,1
20150101|2014-11-07 14:00,7,83.93,84,83.82,83.82,5
20150101|2014-11-07 14:30,7,83.74,83.74,83.5,83.63,27
20150101|2014-11-07 15:00,7,83.56,83.56,83.56,83.56,1
20150101|2014-11-07 15:30,7,83.6,83.6,83.6,83.6,2
20150101|2014-11-09 17:30,10,83.93,83.93,83.93,83.93,1
20150101|2014-11-10 01:00,10,84.15,84.16,84.15,84.16,2
20150101|2014-11-10 02:00,10,84.18,84.18,84.08,84.08,6
20150101|2014-11-10 06:30,10,85.22,85.22,85.22,85.22,2
20150101|2014-11-10 07:00,10,85.33,85.33,85.33,85.33,2
20150101|2014-11-10 07:30,10,85.17,85.18,84.94,84.94,19
20150101|2014-11-10 08:00,10,84.97,85.03,84.87,84.96,26
20150101|2014-11-10 08:30,10,84.99,85.01,84.63,84.63,53
20150101|2014-11-10 09:00,10,84.51,84.52,84.04,84.2,187
20150101|2014-11-10 09:30,10,84.27,84.36,84.2,84.3,43
20150101|2014-11-10 10:00,10,84.23,84.24,83.74,83.87,76
20150101|2014-11-10 10:30,10,83.9,83.9,83.22,83.25,140
20150101|2014-11-10 11:00,10,83.28,83.42,82.98,83.33,153
20150101|2014-11-10 11:30,10,83.37,83.52,83.22,83.4,19
20150101|2014-11-10 12:00,10,83.27,83.31,83.08,83.29,35
20150101|2014-11-10 12:30,10,83.2,83.38,83.12,83.16,30
20150101|2014-11-10 13:00,10,83.13,83.13,82.94,82.95,201
20150101|2014-11-10 13:30,10,82.97,82.97,82.87,82.93,17
20150101|2014-11-10 14:00,10,82.9,82.9,82.73,82.73,4
20150101|2014-11-10 14:30,10,82.7,82.75,82.61,82.7,55
20150101|2014-11-10 15:00,10,82.77,82.77,82.76,82.76,2
20150101|2014-11-10 15:30,10,82.6,82.65,82.6,82.65,9
20150101|2014-11-10 19:00,11,82.76,82.76,82.76,82.76,1
20150101|2014-11-10 19:30,11,82.81,82.81,82.81,82.81,1
20150101|2014-11-10 21:00,11,82.61,82.61,82.61,82.61,1
20150101|2014-11-10 21:30,11,82.58,82.58,82.52,82.52,4
20150101|2014-11-10 22:30,11,82.7,82.7,82.7,82.7,1
20150101|2014-11-11 00:30,11,82.59,82.76,82.59,82.76,11
20150101|2014-11-11 01:00,11,82.71,82.71,82.71,82.71,1
20150101|2014-11-11 01:30,11,82.56,82.56,82.56,82.56,2
20150101|2014-11-11 02:00,11,82.51,82.52,81.97,82.06,43
20150101|2014-11-11 02:30,11,82.18,82.34,82.17,82.26,18
20150101|2014-11-11 03:00,11,82.44,82.88,82.44,82.8,12
20150101|2014-11-11 03:30,11,82.68,82.83,82.67,82.83,10
20150101|2014-11-11 04:00,11,82.78,82.78,82.57,82.57,3
20150101|2014-11-11 05:00,11,82.54,82.54,82.5,82.52,9
20150101|2014-11-11 05:30,11,82.52,82.52,82.52,82.52,10
20150101|2014-11-11 06:30,11,82.69,82.84,82.67,82.8,11
20150101|2014-11-11 07:00,11,82.71,82.75,82.71,82.75,4
20150101|2014-11-11 07:30,11,82.76,82.95,82.76,82.86,15
20150101|2014-11-11 08:00,11,82.67,82.86,82.62,82.62,12
20150101|2014-11-11 08:30,11,82.57,82.57,82.21,82.27,43
20150101|2014-11-11 09:00,11,82.35,82.48,82.24,82.43,51
20150101|2014-11-11 09:30,11,82.44,82.51,82.28,82.35,17
20150101|2014-11-11 10:00,11,82.28,82.28,81.81,81.89,100
20150101|2014-11-11 10:30,11,81.89,81.94,81.28,81.67,194
20150101|2014-11-11 11:00,11,81.81,82.03,81.75,81.94,65
20150101|2014-11-11 11:30,11,81.92,82.29,81.9,82.14,93
20150101|2014-11-11 12:00,11,82.16,82.26,81.82,81.85,62
20150101|2014-11-11 12:30,11,82.03,82.06,81.9,81.9,10
20150101|2014-11-11 13:00,11,82.14,82.51,82.12,82.39,61
20150101|2014-11-11 13:30,11,82.3,82.3,82.25,82.25,10
20150101|2014-11-11 14:00,11,82.19,82.19,82.14,82.14,19
20150101|2014-11-11 14:30,11,82.18,82.2,81.83,81.83,34
20150101|2014-11-11 15:00,11,82,82,82,82,1
20150101|2014-11-11 19:00,12,81.87,81.95,81.87,81.95,2
20150101|2014-11-12 00:30,12,81.72,81.72,81.72,81.72,1
20150101|2014-11-12 01:00,12,81.62,81.64,81.62,81.64,2
20150101|2014-11-12 02:00,12,81.68,81.97,81.67,81.85,76
20150101|2014-11-12 02:30,12,81.98,81.98,81.68,81.68,32
20150101|2014-11-12 03:00,12,81.76,81.76,81.76,81.76,12
20150101|2014-11-12 03:30,12,81.88,81.89,81.88,81.89,25
20150101|2014-11-12 04:00,12,81.95,81.95,81.95,81.95,1
20150101|2014-11-12 04:30,12,82.06,82.24,82.06,82.23,12
20150101|2014-11-12 05:00,12,82.17,82.17,81.97,81.97,9
20150101|2014-11-12 05:30,12,82,82,81.93,81.93,4
20150101|2014-11-12 06:00,12,81.86,81.86,81.79,81.79,2
20150101|2014-11-12 06:30,12,81.78,81.79,81.78,81.78,7
20150101|2014-11-12 07:00,12,81.72,81.94,81.68,81.74,26
20150101|2014-11-12 07:30,12,81.76,82.07,81.76,82.06,12
20150101|2014-11-12 08:00,12,82.05,82.05,81.52,81.72,86
20150101|2014-11-12 08:30,12,81.74,81.93,81.64,81.88,181
20150101|2014-11-12 09:00,12,81.94,82.08,81.7,81.94,115
20150101|2014-11-12 09:30,12,81.84,82,81.62,81.65,75
20150101|2014-11-12 10:00,12,81.58,82.02,81.33,81.91,283
20150101|2014-11-12 10:30,12,81.87,82.12,81.81,82.05,242
20150101|2014-11-12 11:00,12,82.1,82.4,81.85,82.06,237
20150101|2014-11-12 11:30,12,82.06,82.14,81.91,81.99,69
20150101|2014-11-12 12:00,12,81.98,82.1,81.71,81.73,99
20150101|2014-11-12 12:30,12,81.84,81.94,81.57,81.65,197
20150101|2014-11-12 13:00,12,81.63,81.69,81.02,81.02,252
20150101|2014-11-12 13:30,12,81,81.09,80.66,80.69,143
20150101|2014-11-12 14:00,12,80.62,80.75,80.61,80.65,9
20150101|2014-11-12 14:30,12,80.71,80.79,80.61,80.61,10
20150101|2014-11-12 15:00,12,80.55,80.55,80.54,80.54,2
20150101|2014-11-12 15:30,12,80.59,80.7,80.59,80.7,10
20150101|2014-11-12 16:00,12,80.61,80.61,80.61,80.61,1
20150101|2014-11-12 18:30,13,80.48,80.53,80.47,80.53,3
20150101|2014-11-12 20:00,13,80.75,80.75,80.75,80.75,5
20150101|2014-11-12 20:30,13,80.72,80.72,80.72,80.72,1
20150101|2014-11-12 22:00,13,80.73,80.73,80.73,80.73,1
20150101|2014-11-12 22:30,13,80.84,80.84,80.84,80.84,1
20150101|2014-11-12 23:00,13,80.84,80.84,80.78,80.78,5
20150101|2014-11-13 01:00,13,80.64,80.68,80.6,80.68,5
20150101|2014-11-13 01:30,13,80.75,80.96,80.73,80.73,9
20150101|2014-11-13 02:00,13,80.72,80.72,80.29,80.49,25
20150101|2014-11-13 02:30,13,80.5,80.69,80.5,80.55,54
20150101|2014-11-13 03:00,13,80.57,80.6,80.47,80.6,13
20150101|2014-11-13 03:30,13,80.5,80.52,80.12,80.25,41
20150101|2014-11-13 04:00,13,80.24,80.44,80.24,80.28,25
20150101|2014-11-13 04:30,13,80.22,80.38,80.21,80.38,15
20150101|2014-11-13 05:00,13,80.44,80.44,80.29,80.39,16
20150101|2014-11-13 05:30,13,80.32,80.35,80.12,80.26,21
20150101|2014-11-13 06:00,13,80.14,80.25,79.49,79.79,85
20150101|2014-11-13 06:30,13,79.78,79.97,79.48,79.59,98
20150101|2014-11-13 07:00,13,79.48,79.71,79.44,79.61,119
20150101|2014-11-13 07:30,13,79.53,79.9,79.47,79.7,146
20150101|2014-11-13 08:00,13,79.65,79.91,79.6,79.88,107
20150101|2014-11-13 08:30,13,79.92,80.1,79.61,79.73,197
20150101|2014-11-13 09:00,13,79.61,79.69,79.3,79.6,357
20150101|2014-11-13 09:30,13,79.6,79.76,79.57,79.68,115
20150101|2014-11-13 10:00,13,79.78,79.85,79.06,79.21,573
20150101|2014-11-13 10:30,13,79.18,79.36,79.13,79.25,286
20150101|2014-11-13 11:00,13,79.26,79.26,78.23,78.51,648
20150101|2014-11-13 11:30,13,78.55,79.24,78.54,79.19,258
20150101|2014-11-13 12:00,13,79.15,79.26,78.85,79.14,186
20150101|2014-11-13 12:30,13,79.18,79.18,78.87,79.08,88
20150101|2014-11-13 13:00,13,79,79.04,77.31,77.45,758
20150101|2014-11-13 13:30,13,77.42,77.93,77.42,77.59,229
20150101|2014-11-13 14:00,13,77.6,77.6,77.49,77.51,16
20150101|2014-11-13 14:30,13,77.7,77.88,77.7,77.84,17
20150101|2014-11-13 15:00,13,77.8,77.8,77.66,77.68,11
20150101|2014-11-13 19:00,14,77.89,78.03,77.86,78.03,22
20150101|2014-11-13 19:30,14,78.08,78.09,77.99,77.99,8
20150101|2014-11-13 20:30,14,78.02,78.02,78.02,78.02,1
20150101|2014-11-13 21:00,14,78.05,78.05,78.05,78.05,1
20150101|2014-11-13 21:30,14,78.01,78.03,78.01,78.03,2
20150101|2014-11-13 22:30,14,78.03,78.03,77.87,77.87,9
20150101|2014-11-13 23:00,14,77.91,77.91,77.91,77.91,1
20150101|2014-11-13 23:30,14,77.72,77.72,77.51,77.53,7
20150101|2014-11-14 00:00,14,77.5,77.68,77.5,77.65,10
20150101|2014-11-14 00:30,14,77.72,77.8,77.24,77.27,21
20150101|2014-11-14 01:00,14,77.28,77.32,76.79,77.18,21
20150101|2014-11-14 01:30,14,77.03,77.14,76.99,77.14,7
20150101|2014-11-14 02:00,14,77.14,77.39,77.14,77.38,30
20150101|2014-11-14 02:30,14,77.39,77.66,77.28,77.51,112
20150101|2014-11-14 03:00,14,77.53,78.19,77.53,77.83,69
20150101|2014-11-14 03:30,14,77.94,78.45,77.92,78.32,65
20150101|2014-11-14 04:00,14,78.35,78.57,78.32,78.32,40
20150101|2014-11-14 04:30,14,78.25,78.25,78.1,78.15,31
20150101|2014-11-14 05:00,14,78.2,78.23,78.08,78.09,20
20150101|2014-11-14 05:30,14,78.14,78.34,78.08,78.33,37
20150101|2014-11-14 06:00,14,78.27,78.38,78.2,78.38,12
20150101|2014-11-14 06:30,14,78.4,78.65,78.39,78.56,33
20150101|2014-11-14 07:00,14,78.57,78.93,78.43,78.88,104
20150101|2014-11-14 07:30,14,78.89,79.14,78.76,79.05,75
20150101|2014-11-14 08:00,14,79.02,79.36,78.9,79.1,220
20150101|2014-11-14 08:30,14,79.14,79.42,79.1,79.34,281
20150101|2014-11-14 09:00,14,79.36,79.59,79.34,79.58,406
20150101|2014-11-14 09:30,14,79.57,79.64,79.08,79.25,519
20150101|2014-11-14 10:00,14,79.25,79.25,78.3,78.35,778
20150101|2014-11-14 10:30,14,78.33,78.79,78.33,78.75,316
20150101|2014-11-14 11:00,14,78.79,79.18,78.79,79.1,259
20150101|2014-11-14 11:30,14,79.08,79.24,78.94,79.05,145
20150101|2014-11-14 12:00,14,79.06,79.34,79.06,79.24,203
20150101|2014-11-14 12:30,14,79.26,79.57,79.25,79.25,254
20150101|2014-11-14 13:00,14,79.27,79.49,79,79.47,174
20150101|2014-11-14 13:30,14,79.44,79.75,79.44,79.67,119
20150101|2014-11-14 14:00,14,79.65,79.66,79.62,79.62,7
20150101|2014-11-14 14:30,14,79.62,79.69,79.62,79.68,9
20150101|2014-11-14 15:00,14,79.67,79.67,79.66,79.67,5
20150101|2014-11-14 15:30,14,79.6,79.6,79.6,79.6,10
20150101|2014-11-16 19:00,17,79.21,79.25,79.2,79.25,4
20150101|2014-11-16 20:00,17,78.95,78.99,78.84,78.99,49
20150101|2014-11-16 20:30,17,78.99,78.99,78.99,78.99,4
20150101|2014-11-16 22:00,17,79,79,79,79,1
20150101|2014-11-16 22:30,17,78.91,78.91,78.91,78.91,1
20150101|2014-11-16 23:00,17,78.91,78.91,78.9,78.9,3
20150101|2014-11-16 23:30,17,78.94,78.94,78.94,78.94,2
20150101|2014-11-17 00:00,17,78.88,78.88,78.56,78.6,10
20150101|2014-11-17 00:30,17,78.55,78.55,78.55,78.55,1
20150101|2014-11-17 01:00,17,78.55,78.56,78.24,78.24,18
20150101|2014-11-17 01:30,17,78.3,78.49,78.28,78.49,42
20150101|2014-11-17 02:00,17,78.43,78.43,78.08,78.08,49
20150101|2014-11-17 02:30,17,78.11,78.26,77.95,78.1,94
20150101|2014-11-17 03:00,17,78.18,78.26,78.13,78.14,43
20150101|2014-11-17 03:30,17,78.34,78.37,78.28,78.31,15
20150101|2014-11-17 04:00,17,78.28,78.31,78.12,78.21,14
20150101|2014-11-17 05:00,17,78.68,78.82,78.68,78.82,16
20150101|2014-11-17 05:30,17,78.59,78.69,78.4,78.69,21
20150101|2014-11-17 06:00,17,78.67,78.67,78.45,78.45,25
20150101|2014-11-17 06:30,17,78.39,78.45,78.38,78.42,27
20150101|2014-11-17 07:00,17,78.4,78.58,78.4,78.55,29
20150101|2014-11-17 07:30,17,78.55,78.55,78.39,78.4,15
20150101|2014-11-17 08:00,17,78.49,78.49,78.18,78.35,358
20150101|2014-11-17 08:30,17,78.34,78.84,78.3,78.74,492
20150101|2014-11-17 09:00,17,78.74,78.77,78.51,78.73,253
20150101|2014-11-17 09:30,17,78.74,78.74,78.33,78.46,270
20150101|2014-11-17 10:00,17,78.48,78.62,78.35,78.44,483
20150101|2014-11-17 10:30,17,78.46,78.67,78.35,78.53,373
20150101|2014-11-17 11:00,17,78.56,78.7,78.51,78.68,219
20150101|2014-11-17 11:30,17,78.68,78.92,78.65,78.82,238
20150101|2014-11-17 12:00,17,78.81,79.37,78.74,79.27,374
20150101|2014-11-17 12:30,17,79.29,79.31,78.94,78.97,207
20150101|2014-11-17 13:00,17,79.04,79.44,78.95,79.31,217
20150101|2014-11-17 13:30,17,79.29,79.3,79.08,79.13,64
20150101|2014-11-17 14:00,17,79.13,79.16,79.12,79.12,4
20150101|2014-11-17 14:30,17,79.11,79.11,79.08,79.1,5
20150101|2014-11-17 15:00,17,79.1,79.12,79.02,79.02,5
20150101|2014-11-17 19:00,18,78.95,78.95,78.9,78.9,7
20150101|2014-11-17 19:30,18,78.92,79.01,78.92,79.01,3
20150101|2014-11-17 20:00,18,78.97,78.97,78.97,78.97,1
20150101|2014-11-17 20:30,18,78.91,78.91,78.91,78.91,1
20150101|2014-11-18 00:30,18,78.93,78.93,78.88,78.88,3
20150101|2014-11-18 01:00,18,78.84,78.92,78.84,78.92,62
20150101|2014-11-18 01:30,18,78.93,79.25,78.93,79.05,30
20150101|2014-11-18 02:00,18,79.07,79.11,78.94,79.11,19
20150101|2014-11-18 02:30,18,79.1,79.24,79.05,79.24,21
20150101|2014-11-18 03:00,18,79.3,79.9,79.3,79.9,28
20150101|2014-11-18 03:30,18,79.81,79.86,79.46,79.65,34
20150101|2014-11-18 04:00,18,79.85,79.93,79.72,79.73,38
20150101|2014-11-18 04:30,18,79.79,79.79,79.6,79.6,14
20150101|2014-11-18 05:00,18,79.52,79.53,79.45,79.53,5
20150101|2014-11-18 05:30,18,79.43,79.43,79.26,79.31,18
20150101|2014-11-18 06:00,18,79.25,79.27,79.13,79.13,11
20150101|2014-11-18 06:30,18,79.08,79.12,78.95,79.01,29
20150101|2014-11-18 07:00,18,78.95,79.08,78.9,79.08,70
20150101|2014-11-18 07:30,18,79.04,79.04,78.55,78.63,185
20150101|2014-11-18 08:00,18,78.63,78.72,78.46,78.61,370
20150101|2014-11-18 08:30,18,78.63,78.78,78.48,78.72,616
20150101|2014-11-18 09:00,18,78.74,78.82,78.45,78.49,444
20150101|2014-11-18 09:30,18,78.5,78.96,78.4,78.95,705
20150101|2014-11-18 10:00,18,78.94,78.99,78.52,78.68,668
20150101|2014-11-18 10:30,18,78.65,78.66,78.19,78.37,570
20150101|2014-11-18 11:00,18,78.34,78.62,78.34,78.51,167
20150101|2014-11-18 11:30,18,78.52,78.73,78.45,78.61,241
20150101|2014-11-18 12:00,18,78.64,78.86,78.55,78.7,253
20150101|2014-11-18 12:30,18,78.74,78.78,78.51,78.53,293
20150101|2014-11-18 13:00,18,78.55,78.65,78.37,78.37,282
20150101|2014-11-18 13:30,18,78.39,78.47,78.34,78.41,43
20150101|2014-11-18 14:00,18,78.45,78.52,78.45,78.5,44
20150101|2014-11-18 14:30,18,78.45,78.45,78.4,78.42,12
20150101|2014-11-18 15:00,18,78.39,78.39,78.39,78.39,2
20150101|2014-11-18 15:30,18,78.41,78.45,78.31,78.36,17
20150101|2014-11-18 16:00,18,78.4,78.4,78.4,78.4,1
20150101|2014-11-18 17:00,19,77.85,78.14,77.73,77.73,5
20150101|2014-11-18 19:00,19,78.39,78.5,78.39,78.5,2
20150101|2014-11-18 19:30,19,78.46,78.46,78.46,78.46,1
20150101|2014-11-18 20:00,19,78.57,78.57,78.57,78.57,1
20150101|2014-11-18 20:30,19,78.53,78.53,78.53,78.53,1
20150101|2014-11-18 22:30,19,78.5,78.5,78.44,78.45,9
20150101|2014-11-19 00:00,19,78.69,78.79,78.68,78.79,6
20150101|2014-11-19 00:30,19,78.57,78.57,78.55,78.55,2
20150101|2014-11-19 01:00,19,78.49,78.49,78.46,78.46,24
20150101|2014-11-19 01:30,19,78.33,78.33,78.21,78.21,12
20150101|2014-11-19 02:00,19,78.22,78.37,78.11,78.35,21
20150101|2014-11-19 02:30,19,78.24,78.49,78.24,78.4,45
20150101|2014-11-19 03:00,19,78.51,78.83,78.44,78.77,40
20150101|2014-11-19 03:30,19,78.89,78.93,78.82,78.86,26
20150101|2014-11-19 04:00,19,78.93,79.12,78.93,78.98,48
20150101|2014-11-19 04:30,19,78.85,78.95,78.85,78.86,10
20150101|2014-11-19 05:00,19,78.86,78.97,78.86,78.97,9
20150101|2014-11-19 05:30,19,79,79.01,78.96,79,8
20150101|2014-11-19 06:00,19,78.95,79.18,78.95,79.09,16
20150101|2014-11-19 06:30,19,79.07,79.17,78.93,78.93,11
20150101|2014-11-19 07:00,19,78.93,79.44,78.91,79.31,117
20150101|2014-11-19 07:30,19,79.18,79.39,79.18,79.25,169
20150101|2014-11-19 08:00,19,79.33,79.33,78.85,78.95,291
20150101|2014-11-19 08:30,19,78.93,79.09,78.74,79.01,361
20150101|2014-11-19 09:00,19,79.03,79.05,78.87,78.96,293
20150101|2014-11-19 09:30,19,78.95,78.95,78.3,78.83,980
20150101|2014-11-19 10:00,19,78.85,78.99,78.66,78.73,546
20150101|2014-11-19 10:30,19,78.72,79.35,78.72,79.31,544
20150101|2014-11-19 11:00,19,79.33,79.44,79.15,79.15,238
20150101|2014-11-19 11:30,19,79.14,79.36,79,79.35,164
20150101|2014-11-19 12:00,19,79.34,79.34,79.08,79.08,182
20150101|2014-11-19 12:30,19,79.06,79.12,78.82,78.86,410
20150101|2014-11-19 13:00,19,78.92,78.92,78.02,78.2,506
20150101|2014-11-19 13:30,19,78.18,78.34,78.06,78.25,152
20150101|2014-11-19 14:00,19,78.24,78.28,78.15,78.24,35
20150101|2014-11-19 14:30,19,78.22,78.22,78.18,78.22,9
20150101|2014-11-19 15:00,19,78.21,78.28,78.18,78.28,26
20150101|2014-11-19 15:30,19,78.29,78.29,78.29,78.29,1
20150101|2014-11-19 18:30,20,78.21,78.21,78.21,78.21,1
20150101|2014-11-19 19:00,20,78.17,78.17,78.17,78.17,1
20150101|2014-11-19 20:00,20,78.13,78.13,78.05,78.1,9
20150101|2014-11-19 20:30,20,78.07,78.07,77.93,77.94,17
20150101|2014-11-19 21:00,20,77.98,77.98,77.98,77.98,1
20150101|2014-11-19 21:30,20,78.11,78.3,78.11,78.28,8
20150101|2014-11-19 22:30,20,78.33,78.33,78.33,78.33,2
20150101|2014-11-19 23:30,20,78.24,78.29,78.24,78.29,5
20150101|2014-11-20 00:00,20,78.19,78.19,78.19,78.19,1
20150101|2014-11-20 00:30,20,78.01,78.26,77.97,78.11,13
20150101|2014-11-20 01:00,20,78.17,78.17,78.17,78.17,1
20150101|2014-11-20 01:30,20,78.1,78.28,78.1,78.23,16
20150101|2014-11-20 02:00,20,78.19,78.22,78.02,78.02,22
20150101|2014-11-20 02:30,20,78.06,78.23,78.06,78.16,45
20150101|2014-11-20 03:00,20,78.13,78.23,78.1,78.23,21
20150101|2014-11-20 03:30,20,78.02,78.02,77.58,77.71,118
20150101|2014-11-20 04:00,20,77.73,77.92,77.73,77.78,81
20150101|2014-11-20 04:30,20,77.84,77.89,77.67,77.68,46
20150101|2014-11-20 05:00,20,77.78,77.95,77.77,77.95,23
20150101|2014-11-20 05:30,20,77.97,78.68,77.96,78.58,67
20150101|2014-11-20 06:00,20,78.58,78.69,78.54,78.55,66
20150101|2014-11-20 06:30,20,78.53,78.76,78.5,78.56,48
20150101|2014-11-20 07:00,20,78.52,78.56,78.33,78.56,61
20150101|2014-11-20 07:30,20,78.55,78.64,78.34,78.6,179
20150101|2014-11-20 08:00,20,78.67,79,78.6,78.93,364
20150101|2014-11-20 08:30,20,78.94,78.95,78.71,78.82,231
20150101|2014-11-20 09:00,20,78.85,79.18,78.82,79.04,490
20150101|2014-11-20 09:30,20,79.05,79.17,78.72,78.83,368
20150101|2014-11-20 10:00,20,78.79,78.88,78.45,78.46,647
20150101|2014-11-20 10:30,20,78.46,78.98,78.46,78.89,449
20150101|2014-11-20 11:00,20,78.93,79,78.8,78.98,218
20150101|2014-11-20 11:30,20,78.95,79.04,78.64,78.7,238
20150101|2014-11-20 12:00,20,78.72,78.9,78.72,78.83,140
20150101|2014-11-20 12:30,20,78.86,79.11,78.85,79.08,207
20150101|2014-11-20 13:00,20,79.08,79.44,79.08,79.36,211
20150101|2014-11-20 13:30,20,79.33,79.4,79.18,79.2,66
20150101|2014-11-20 14:00,20,79.19,79.33,79.19,79.31,21
20150101|2014-11-20 14:30,20,79.27,79.3,79.25,79.28,8
20150101|2014-11-20 15:00,20,79.44,79.44,79.44,79.44,40
20150101|2014-11-20 15:30,20,79.43,79.9,79.43,79.88,21
20150101|2014-11-20 16:00,20,79.9,79.9,79.79,79.79,4
20150101|2014-11-20 18:00,21,80.1,80.1,80.1,80.1,18
20150101|2014-11-20 18:30,21,80.07,80.07,80.07,80.07,1
20150101|2014-11-20 19:00,21,79.86,79.93,79.86,79.93,2
20150101|2014-11-20 19:30,21,79.82,79.82,79.81,79.82,3
20150101|2014-11-20 20:30,21,79.68,79.7,79.55,79.6,11
20150101|2014-11-20 21:00,21,79.63,79.64,79.63,79.64,2
20150101|2014-11-20 21:30,21,79.62,79.62,79.6,79.6,6
20150101|2014-11-20 22:00,21,79.61,79.61,79.61,79.61,1
20150101|2014-11-21 00:30,21,79.65,79.65,79.6,79.6,2
20150101|2014-11-21 01:00,21,79.6,79.6,79.53,79.55,4
20150101|2014-11-21 01:30,21,79.59,79.59,79.37,79.41,3
20150101|2014-11-21 02:00,21,79.5,79.53,79.45,79.53,61
20150101|2014-11-21 02:30,21,79.68,79.77,79.68,79.71,12
20150101|2014-11-21 03:00,21,79.55,79.62,79.48,79.58,14
20150101|2014-11-21 03:30,21,79.59,79.59,79.49,79.49,6
20150101|2014-11-21 04:00,21,79.22,79.27,79.12,79.25,10
20150101|2014-11-21 04:30,21,79.26,80.33,79.26,80.29,186
20150101|2014-11-21 05:00,21,80.4,80.76,80.37,80.76,89
20150101|2014-11-21 05:30,21,80.76,81.12,80.74,80.88,107
20150101|2014-11-21 06:00,21,80.91,81.28,80.83,81.28,66
20150101|2014-11-21 06:30,21,81.26,81.56,81.26,81.51,57
20150101|2014-11-21 07:00,21,81.41,81.52,81,81,84
20150101|2014-11-21 07:30,21,80.93,80.94,80.65,80.77,91
20150101|2014-11-21 08:00,21,80.68,80.99,80.25,80.46,770
20150101|2014-11-21 08:30,21,80.48,80.52,80.19,80.43,247
20150101|2014-11-21 09:00,21,80.43,80.54,79.99,80.16,567
20150101|2014-11-21 09:30,21,80.14,80.35,79.99,80.1,493
20150101|2014-11-21 10:00,21,80.07,80.26,79.9,80.1,670
20150101|2014-11-21 10:30,21,80.08,80.19,79.51,79.78,627
20150101|2014-11-21 11:00,21,79.74,79.75,79.38,79.67,243
20150101|2014-11-21 11:30,21,79.69,79.83,79.51,79.58,168
20150101|2014-11-21 12:00,21,79.59,79.7,79.46,79.51,211
20150101|2014-11-21 12:30,21,79.48,79.61,79.41,79.54,119
20150101|2014-11-21 13:00,21,79.54,80.42,79.51,80.33,295
20150101|2014-11-21 13:30,21,80.3,80.37,80.08,80.33,63
20150101|2014-11-21 14:00,21,80.2,80.4,80.2,80.4,7
20150101|2014-11-21 14:30,21,80.41,80.54,80.41,80.54,20
20150101|2014-11-21 15:00,21,80.48,80.61,80.46,80.6,8
20150101|2014-11-21 15:30,21,80.6,80.6,80.55,80.55,13
20150101|2014-11-23 18:00,24,80.42,80.42,80.42,80.42,1
20150101|2014-11-23 18:30,24,80.24,80.35,80.24,80.35,2
20150101|2014-11-23 19:00,24,80.4,80.4,80.38,80.38,2
20150101|2014-11-23 19:30,24,80.4,80.4,80.38,80.38,2
20150101|2014-11-23 21:00,24,80.49,80.61,80.49,80.61,2
20150101|2014-11-23 22:00,24,80.69,80.69,80.69,80.69,1
20150101|2014-11-23 22:30,24,80.72,80.72,80.72,80.72,2
20150101|2014-11-24 00:00,24,80.79,80.79,80.79,80.79,2
20150101|2014-11-24 00:30,24,80.68,80.68,80.65,80.65,4
20150101|2014-11-24 01:00,24,80.65,80.65,80.44,80.53,69
20150101|2014-11-24 01:30,24,80.62,80.62,80.54,80.54,5
20150101|2014-11-24 02:00,24,80.41,80.49,80.12,80.47,43
20150101|2014-11-24 02:30,24,80.47,80.47,80.38,80.42,15
20150101|2014-11-24 03:00,24,80.34,80.34,80.21,80.31,5
20150101|2014-11-24 03:30,24,80.35,80.58,80.33,80.51,16
20150101|2014-11-24 04:00,24,80.69,80.69,80.69,80.69,1
20150101|2014-11-24 04:30,24,80.6,80.61,80.31,80.36,11
20150101|2014-11-24 05:00,24,80.42,80.44,80.37,80.37,3
20150101|2014-11-24 05:30,24,80.4,80.4,80,80,64
20150101|2014-11-24 06:00,24,80.08,80.19,79.91,79.94,157
20150101|2014-11-24 06:30,24,79.86,80.06,79.81,80.06,70
20150101|2014-11-24 07:00,24,80.13,80.14,80.06,80.14,31
20150101|2014-11-24 07:30,24,80.18,80.23,80.04,80.05,172
20150101|2014-11-24 08:00,24,79.94,80.03,79.76,80.03,224
20150101|2014-11-24 08:30,24,80.06,80.29,79.91,79.91,491
20150101|2014-11-24 09:00,24,79.89,80.3,79.83,80.15,408
20150101|2014-11-24 09:30,24,80.15,80.48,80.03,80.41,339
20150101|2014-11-24 10:00,24,80.43,80.65,80.41,80.48,402
20150101|2014-11-24 10:30,24,80.47,80.55,80.25,80.27,279
20150101|2014-11-24 11:00,24,80.26,80.47,80.23,80.36,160
20150101|2014-11-24 11:30,24,80.37,80.37,80.23,80.27,125
20150101|2014-11-24 12:00,24,80.3,80.3,80.08,80.17,176
20150101|2014-11-24 12:30,24,80.13,80.17,79.86,79.86,219
20150101|2014-11-24 13:00,24,79.85,80,79.64,79.67,212
20150101|2014-11-24 13:30,24,79.69,79.88,79.69,79.72,30
20150101|2014-11-24 14:00,24,79.68,79.72,79.49,79.58,34
20150101|2014-11-24 14:30,24,79.57,79.65,79.56,79.65,6
20150101|2014-11-24 15:00,24,79.54,79.54,79.48,79.48,11
20150101|2014-11-24 16:00,24,79.41,79.41,79.41,79.41,1
20150101|2014-11-24 19:30,25,79.47,79.47,79.46,79.46,3
20150101|2014-11-24 20:00,25,79.48,79.63,79.48,79.63,22
20150101|2014-11-24 21:00,25,79.59,79.59,79.59,79.59,2
20150101|2014-11-25 00:30,25,79.38,79.41,79.35,79.41,7
20150101|2014-11-25 01:00,25,79.55,79.58,79.55,79.58,2
20150101|2014-11-25 01:30,25,79.56,79.58,79.48,79.58,5
20150101|2014-11-25 02:00,25,79.4,79.46,79.12,79.46,21
20150101|2014-11-25 02:30,25,79.46,79.7,79.35,79.7,34
20150101|2014-11-25 03:00,25,79.68,79.78,79.49,79.78,39
20150101|2014-11-25 03:30,25,79.8,79.9,79.7,79.83,49
20150101|2014-11-25 04:00,25,79.85,80.04,79.85,80.04,29
20150101|2014-11-25 04:30,25,80.2,80.2,79.99,80.1,48
20150101|2014-11-25 05:00,25,80.13,80.15,79.99,80,25
20150101|2014-11-25 05:30,25,80.02,80.02,80.02,80.02,1
20150101|2014-11-25 06:00,25,80.14,80.19,80.05,80.11,43
20150101|2014-11-25 06:30,25,80.26,80.3,80.16,80.16,38
20150101|2014-11-25 07:00,25,80.19,80.24,80.08,80.08,22
20150101|2014-11-25 07:30,25,80.06,80.06,79.71,79.85,39
20150101|2014-11-25 08:00,25,79.83,80.3,79.83,80.3,263
20150101|2014-11-25 08:30,25,80.32,80.44,80.24,80.24,495
20150101|2014-11-25 09:00,25,80.26,80.38,80.1,80.15,329
20150101|2014-11-25 09:30,25,80.14,80.22,79.12,79.18,922
20150101|2014-11-25 10:00,25,79.14,79.38,78.2,78.57,1199
20150101|2014-11-25 10:30,25,78.61,78.83,78.34,78.53,524
20150101|2014-11-25 11:00,25,78.51,78.61,78.36,78.48,268
20150101|2014-11-25 11:30,25,78.47,79.38,78.47,78.79,439
20150101|2014-11-25 12:00,25,78.8,78.9,78.59,78.76,160
20150101|2014-11-25 12:30,25,78.71,78.71,78.35,78.43,267
20150101|2014-11-25 13:00,25,78.39,78.54,78.26,78.28,167
20150101|2014-11-25 13:30,25,78.28,78.41,78.01,78.34,372
20150101|2014-11-25 14:00,25,78.28,78.3,78.08,78.12,75
20150101|2014-11-25 14:30,25,78.11,78.23,78.11,78.15,14
20150101|2014-11-25 15:00,25,78.15,78.15,78.12,78.13,10
20150101|2014-11-25 15:30,25,78.06,78.19,78.01,78.17,25
20150101|2014-11-25 16:00,25,78.14,78.14,78.12,78.12,2
20150101|2014-11-25 17:00,26,78.11,78.11,78.11,78.11,1
20150101|2014-11-25 19:00,26,78.22,78.22,78.08,78.08,16
20150101|2014-11-25 19:30,26,78.08,78.08,78.08,78.08,7
20150101|2014-11-25 21:30,26,78.29,78.45,78.29,78.45,24
20150101|2014-11-25 22:00,26,78.46,78.48,78.46,78.48,2
20150101|2014-11-25 23:30,26,78.26,78.26,78.24,78.24,2
20150101|2014-11-26 00:00,26,78.22,78.35,78.22,78.35,4
20150101|2014-11-26 00:30,26,78.36,78.4,78.34,78.34,3
20150101|2014-11-26 01:00,26,78.37,78.37,78.28,78.28,2
20150101|2014-11-26 01:30,26,78.25,78.28,78.17,78.17,6
20150101|2014-11-26 02:00,26,78.3,78.35,78.04,78.22,12
20150101|2014-11-26 02:30,26,78.23,78.24,78.07,78.11,12
20150101|2014-11-26 03:00,26,78.15,78.4,78.15,78.4,69
20150101|2014-11-26 03:30,26,78.39,78.61,78.39,78.5,13
20150101|2014-11-26 04:00,26,78.53,78.78,78.47,78.65,87
20150101|2014-11-26 04:30,26,78.86,78.86,78.61,78.61,4
20150101|2014-11-26 05:00,26,78.69,78.69,78.47,78.47,14
20150101|2014-11-26 05:30,26,78.47,78.47,78.2,78.28,84
20150101|2014-11-26 06:00,26,78.29,78.41,78.24,78.33,33
20150101|2014-11-26 06:30,26,78.38,78.46,78.37,78.4,13
20150101|2014-11-26 07:00,26,78.34,78.34,78.2,78.28,52
20150101|2014-11-26 07:30,26,78.24,78.24,77.33,77.56,200
20150101|2014-11-26 08:00,26,77.67,77.72,77.46,77.66,368
20150101|2014-11-26 08:30,26,77.65,77.77,77.41,77.58,216
20150101|2014-11-26 09:00,26,77.59,77.88,77.56,77.88,315
20150101|2014-11-26 09:30,26,77.81,78.09,77.6,78.04,428
20150101|2014-11-26 10:00,26,78.06,78.38,77.89,78.26,407
20150101|2014-11-26 10:30,26,78.28,78.42,78.1,78.28,237
20150101|2014-11-26 11:00,26,78.32,78.34,78.09,78.2,270
20150101|2014-11-26 11:30,26,78.21,78.27,78.08,78.13,189
20150101|2014-11-26 12:00,26,78.14,78.2,77.59,77.82,435
20150101|2014-11-26 12:30,26,77.83,77.88,77.57,77.77,132
20150101|2014-11-26 13:00,26,77.81,77.94,77.5,77.81,226
20150101|2014-11-26 13:30,26,77.82,77.91,77.72,77.89,37
20150101|2014-11-26 14:00,26,77.79,77.83,77.74,77.8,12
20150101|2014-11-26 14:30,26,77.67,77.67,77.61,77.61,14
20150101|2014-11-26 15:00,26,77.56,77.66,77.56,77.64,6
20150101|2014-11-26 15:30,26,77.57,77.57,77.57,77.57,1
20150101|2014-11-26 16:00,26,77.53,77.53,77.53,77.53,2
20150101|2014-11-26 18:30,28,77.03,77.19,77.03,77.19,4
20150101|2014-11-26 19:00,28,77.19,77.39,77.13,77.13,24
20150101|2014-11-26 19:30,28,77.05,77.05,77.05,77.05,1
20150101|2014-11-26 20:30,28,77.03,77.03,76.4,76.55,115
20150101|2014-11-26 21:00,28,76.55,76.7,76.51,76.56,18
20150101|2014-11-26 21:30,28,76.57,76.59,76.57,76.59,3
20150101|2014-11-26 22:00,28,76.57,76.6,76.56,76.6,4
20150101|2014-11-26 22:30,28,76.56,76.56,76.56,76.56,25
20150101|2014-11-26 23:00,28,76.56,76.56,76.56,76.56,55
20150101|2014-11-26 23:30,28,76.45,76.51,76.43,76.43,4
20150101|2014-11-27 00:00,28,76.45,76.51,76.44,76.51,3
20150101|2014-11-27 01:00,28,76.58,76.65,76.55,76.65,4
20150101|2014-11-27 01:30,28,76.61,76.72,76.47,76.59,40
20150101|2014-11-27 02:00,28,76.47,76.6,76,76,27
20150101|2014-11-27 02:30,28,75.85,75.99,75.5,75.96,166
20150101|2014-11-27 03:00,28,75.88,76.31,75.84,76.19,40
20150101|2014-11-27 03:30,28,76.15,76.22,75.98,76.13,35
20150101|2014-11-27 04:00,28,76.1,76.12,75.66,75.67,17
20150101|2014-11-27 04:30,28,75.85,76.03,75.79,75.79,18
20150101|2014-11-27 05:00,28,75.83,75.97,75.8,75.97,28
20150101|2014-11-27 05:30,28,76.03,76.06,76.01,76.05,14
20150101|2014-11-27 06:00,28,76.05,76.22,76.05,76.11,7
20150101|2014-11-27 06:30,28,76.2,76.52,76.2,76.39,81
20150101|2014-11-27 07:00,28,76.24,76.24,76.24,76.24,2
20150101|2014-11-27 07:30,28,76.36,76.71,76.33,76.62,45
20150101|2014-11-27 08:00,28,76.52,76.64,76.19,76.19,206
20150101|2014-11-27 08:30,28,76.22,76.46,74.41,75.42,1069
20150101|2014-11-27 09:00,28,75.37,75.37,74.54,74.62,669
20150101|2014-11-27 09:30,28,74.68,74.97,73.82,74.3,416
20150101|2014-11-27 10:00,28,74.25,74.48,71.28,71.57,662
20150101|2014-11-27 10:30,28,71.66,73.21,71.64,73.03,444
20150101|2014-11-27 11:00,28,73,73.14,72.55,72.97,136
20150101|2014-11-27 11:30,28,73,73.03,72.26,72.5,296
20150101|2014-11-27 17:00,28,72.65,72.65,72.65,72.65,1
20150101|2014-11-27 18:30,28,72.44,72.44,72.44,72.44,3
20150101|2014-11-27 19:00,28,72.38,72.38,72.25,72.25,9
20150101|2014-11-27 19:30,28,72.29,72.38,72.27,72.38,3
20150101|2014-11-27 20:00,28,72.47,72.47,72.36,72.36,4
20150101|2014-11-27 20:30,28,72.4,72.67,72.36,72.6,9
20150101|2014-11-27 21:00,28,72.54,72.54,72.46,72.5,10
20150101|2014-11-27 21:30,28,72.5,72.52,72.5,72.52,2
20150101|2014-11-27 22:00,28,72.54,72.54,72.38,72.38,21
20150101|2014-11-27 23:00,28,72.45,72.45,72.13,72.13,9
20150101|2014-11-27 23:30,28,72.08,72.08,71.78,71.78,18
20150101|2014-11-28 00:00,28,71.73,71.94,71.55,71.64,25
20150101|2014-11-28 00:30,28,71.5,71.5,71.15,71.25,29
20150101|2014-11-28 01:00,28,71.33,71.74,71.33,71.7,33
20150101|2014-11-28 01:30,28,71.69,72.02,71.57,72.02,17
20150101|2014-11-28 02:00,28,71.93,72.4,71.75,72.06,205
20150101|2014-11-28 02:30,28,72.08,72.22,71.89,72.02,55
20150101|2014-11-28 03:00,28,71.96,72.09,71.77,71.79,22
20150101|2014-11-28 03:30,28,71.76,72.35,71.64,72.26,38
20150101|2014-11-28 04:00,28,72.16,72.98,72.16,72.6,95
20150101|2014-11-28 04:30,28,72.6,73.27,72.57,73.24,63
20150101|2014-11-28 05:00,28,73.14,73.24,72.87,72.87,77
20150101|2014-11-28 05:30,28,72.73,72.84,72.61,72.76,42
20150101|2014-11-28 06:00,28,72.62,73.11,72.62,73.11,75
20150101|2014-11-28 06:30,28,72.97,72.97,72.84,72.88,52
20150101|2014-11-28 07:00,28,72.88,73.3,72.81,73.3,122
20150101|2014-11-28 07:30,28,73.24,73.41,72.59,72.68,134
20150101|2014-11-28 08:00,28,72.68,73.2,72.68,73.19,382
20150101|2014-11-28 08:30,28,73.19,73.39,73.03,73.19,518
20150101|2014-11-28 09:00,28,73.21,73.27,72.76,72.97,441
20150101|2014-11-28 09:30,28,72.96,73.11,72.81,72.83,392
20150101|2014-11-28 10:00,28,72.8,72.92,72.64,72.73,703
20150101|2014-11-28 10:30,28,72.75,72.88,72.09,72.2,870
20150101|2014-11-28 11:00,28,72.19,72.2,71.58,71.72,485
20150101|2014-11-28 11:30,28,71.69,71.8,70.81,71.24,595
20150101|2014-11-28 12:00,28,71.19,71.28,69.83,70.4,834
20150101|2014-11-28 12:30,28,70.47,70.66,69.88,70.17,202
20150101|2014-11-30 17:00,1,70.19,70.21,68.94,68.95,41
20150101|2014-11-30 17:30,1,68.93,68.96,68.26,68.26,32
20150101|2014-11-30 18:00,1,68.47,68.6,68.2,68.39,62
20150101|2014-11-30 18:30,1,68.2,68.58,68.01,68.38,11
20150101|2014-11-30 19:00,1,68.8,68.8,68.41,68.43,39
20150101|2014-11-30 19:30,1,68.48,68.6,68.35,68.6,12
20150101|2014-11-30 20:00,1,68.54,68.54,68.39,68.39,3
20150101|2014-11-30 20:30,1,68.45,68.47,68.45,68.46,3
20150101|2014-11-30 21:00,1,68.49,68.49,68.44,68.44,2
20150101|2014-11-30 21:30,1,68.51,68.56,68.51,68.52,4
20150101|2014-11-30 22:00,1,68.45,68.45,67.88,68.16,132
20150101|2014-11-30 22:30,1,68.25,68.46,68.25,68.46,6
20150101|2014-11-30 23:00,1,68.4,68.4,68.4,68.4,1
20150101|2014-11-30 23:30,1,68.36,68.4,68.36,68.4,9
20150101|2014-12-01 00:00,1,68.37,68.48,68.26,68.48,11
20150101|2014-12-01 00:30,1,68.58,68.58,68.44,68.46,5
20150101|2014-12-01 01:00,1,68.49,68.49,68.21,68.34,16
20150101|2014-12-01 01:30,1,68.32,68.34,67.59,67.69,47
20150101|2014-12-01 02:00,1,67.78,68.26,67.78,68.13,131
20150101|2014-12-01 02:30,1,68.22,69.25,68.22,69.03,238
20150101|2014-12-01 03:00,1,69.14,69.22,68.58,68.58,158
20150101|2014-12-01 03:30,1,68.62,69.61,68.62,69.28,95
20150101|2014-12-01 04:00,1,69.24,69.77,69.11,69.67,135
20150101|2014-12-01 04:30,1,69.66,69.81,69.37,69.46,118
20150101|2014-12-01 05:00,1,69.43,69.67,69.05,69.64,100
20150101|2014-12-01 05:30,1,69.69,69.74,69.57,69.73,46
20150101|2014-12-01 06:00,1,69.72,69.89,69.65,69.69,46
20150101|2014-12-01 06:30,1,69.62,70.2,69.62,69.73,252
20150101|2014-12-01 07:00,1,69.74,69.9,69.37,69.86,351
20150101|2014-12-01 07:30,1,69.82,70.27,69.82,70.12,245
20150101|2014-12-01 08:00,1,70.16,70.62,70.16,70.54,358
20150101|2014-12-01 08:30,1,70.61,71.5,70.49,71.06,757
20150101|2014-12-01 09:00,1,71.18,71.51,70.87,71.3,516
20150101|2014-12-01 09:30,1,71.25,71.38,70.91,71.13,364
20150101|2014-12-01 10:00,1,71.17,71.97,71.11,71.68,790
20150101|2014-12-01 10:30,1,71.62,72.15,71.41,71.6,1124
20150101|2014-12-01 11:00,1,71.61,72.4,71.61,71.84,924
20150101|2014-12-01 11:30,1,71.87,72.32,71.86,72.23,485
20150101|2014-12-01 12:00,1,72.23,72.64,72.16,72.25,559
20150101|2014-12-01 12:30,1,72.22,72.4,72.03,72.4,252
20150101|2014-12-01 13:00,1,72.37,72.71,72.04,72.66,684
20150101|2014-12-01 13:30,1,72.6,72.73,72.43,72.68,134
20150101|2014-12-01 14:00,1,72.69,72.99,72.67,72.84,139
20150101|2014-12-01 14:30,1,72.89,73.01,72.75,72.93,138
20150101|2014-12-01 15:00,1,72.95,72.95,72.91,72.93,10
20150101|2014-12-01 15:30,1,72.89,72.94,72.83,72.83,12
20150101|2014-12-01 16:00,1,72.87,72.87,72.87,72.87,1
20150101|2014-12-01 18:00,2,72.66,72.66,72.56,72.56,3
20150101|2014-12-01 19:00,2,72.36,72.68,72.23,72.36,30
20150101|2014-12-01 19:30,2,72.31,72.31,72.2,72.2,2
20150101|2014-12-01 20:00,2,72.27,72.27,71.92,71.94,12
20150101|2014-12-01 20:30,2,71.85,71.94,71.85,71.94,4
20150101|2014-12-01 21:30,2,71.96,72.05,71.96,72.05,6
20150101|2014-12-01 22:00,2,72.16,72.16,72.16,72.16,1
20150101|2014-12-01 22:30,2,72.08,72.08,72.08,72.08,4
20150101|2014-12-01 23:30,2,72.08,72.09,72.08,72.09,2
20150101|2014-12-02 00:00,2,72.16,72.34,71.97,71.97,67
20150101|2014-12-02 00:30,2,72.1,72.1,72.03,72.09,12
20150101|2014-12-02 01:00,2,72.03,72.03,72.02,72.03,3
20150101|2014-12-02 01:30,2,72.15,72.58,72.15,72.31,66
20150101|2014-12-02 02:00,2,72.33,72.33,72.09,72.21,21
20150101|2014-12-02 02:30,2,72.28,73.01,72.28,73.01,66
20150101|2014-12-02 03:00,2,72.86,73.01,72.26,72.38,84
20150101|2014-12-02 03:30,2,72.35,72.42,72.11,72.35,99
20150101|2014-12-02 04:00,2,72.21,72.23,71.76,71.89,77
20150101|2014-12-02 04:30,2,71.87,72.11,71.87,71.91,23
20150101|2014-12-02 05:00,2,71.91,71.91,71.51,71.87,150
20150101|2014-12-02 05:30,2,71.74,71.89,71.64,71.84,85
20150101|2014-12-02 06:00,2,71.84,71.9,71.55,71.59,45
20150101|2014-12-02 06:30,2,71.67,71.88,71.44,71.87,68
20150101|2014-12-02 07:00,2,71.86,72.34,71.84,72.12,187
20150101|2014-12-02 07:30,2,72.13,72.2,71.72,71.81,186
20150101|2014-12-02 08:00,2,71.84,71.97,71.65,71.97,188
20150101|2014-12-02 08:30,2,71.98,72.02,70.55,70.84,914
20150101|2014-12-02 09:00,2,70.83,71.34,70.77,71.27,429
20150101|2014-12-02 09:30,2,71.3,71.97,71.13,71.9,405
20150101|2014-12-02 10:00,2,71.89,72.22,71.56,71.72,840
20150101|2014-12-02 10:30,2,71.68,71.8,71.27,71.31,213
20150101|2014-12-02 11:00,2,71.26,71.61,71.08,71.51,136
20150101|2014-12-02 11:30,2,71.48,71.56,71.35,71.53,99
20150101|2014-12-02 12:00,2,71.49,71.58,71.35,71.51,52
20150101|2014-12-02 12:30,2,71.45,71.5,70.91,70.95,262
20150101|2014-12-02 13:00,2,70.95,71.03,70.41,70.54,305
20150101|2014-12-02 13:30,2,70.64,70.89,70.55,70.87,122
20150101|2014-12-02 14:00,2,70.85,70.85,70.59,70.74,52
20150101|2014-12-02 14:30,2,70.81,70.93,70.81,70.86,7
20150101|2014-12-02 15:00,2,70.85,70.88,70.63,70.66,6
20150101|2014-12-02 15:30,2,70.76,70.95,70.76,70.95,3
20150101|2014-12-02 16:00,2,70.93,70.93,70.93,70.93,6
20150101|2014-12-02 17:00,3,71.12,71.12,71.12,71.12,2
20150101|2014-12-02 19:00,3,71,71.43,71,71.37,12
20150101|2014-12-02 19:30,3,71.12,71.12,71.12,71.12,1
20150101|2014-12-02 20:00,3,71.28,71.29,71.28,71.28,3
20150101|2014-12-02 20:30,3,71.19,71.19,71.19,71.19,1
20150101|2014-12-02 21:30,3,71.14,71.14,71.12,71.12,2
20150101|2014-12-02 23:00,3,70.91,70.91,70.9,70.9,2
20150101|2014-12-03 00:00,3,70.85,70.85,70.66,70.77,11
20150101|2014-12-03 00:30,3,70.84,70.84,70.84,70.84,1
20150101|2014-12-03 01:30,3,70.71,71.13,70.71,71.13,18
20150101|2014-12-03 02:00,3,71.03,71.27,71.01,71.09,26
20150101|2014-12-03 02:30,3,71.11,71.21,70.95,71.07,29
20150101|2014-12-03 03:00,3,70.99,71.2,70.97,71.17,22
20150101|2014-12-03 03:30,3,71.21,71.25,70.91,70.91,28
20150101|2014-12-03 04:00,3,70.84,70.89,70.65,70.74,39
20150101|2014-12-03 04:30,3,70.72,70.96,70.72,70.96,3
20150101|2014-12-03 05:00,3,70.75,70.92,70.68,70.92,17
20150101|2014-12-03 05:30,3,70.78,70.91,70.41,70.41,32
20150101|2014-12-03 06:00,3,70.4,70.52,70.3,70.43,38
20150101|2014-12-03 06:30,3,70.53,70.69,70.51,70.69,9
20150101|2014-12-03 07:00,3,70.66,70.93,70.66,70.79,61
20150101|2014-12-03 07:30,3,70.65,70.95,70.65,70.95,73
20150101|2014-12-03 08:00,3,71.06,71.19,70.91,71.05,76
20150101|2014-12-03 08:30,3,70.93,71.23,70.71,71.18,226
20150101|2014-12-03 09:00,3,71.12,71.41,70.99,71.29,162
20150101|2014-12-03 09:30,3,71.31,71.38,70.73,71.31,322
20150101|2014-12-03 10:00,3,71.24,71.45,70.71,70.87,251
20150101|2014-12-03 10:30,3,70.86,70.98,70.11,70.13,635
20150101|2014-12-03 11:00,3,70.11,70.62,70.11,70.36,278
20150101|2014-12-03 11:30,3,70.37,70.47,70.18,70.42,185
20150101|2014-12-03 12:00,3,70.44,70.52,70.27,70.48,248
20150101|2014-12-03 12:30,3,70.3,70.34,69.58,69.83,542
20150101|2014-12-03 13:00,3,69.87,70.08,69.48,69.93,416
20150101|2014-12-03 13:30,3,69.89,69.98,69.83,69.93,32
20150101|2014-12-03 14:00,3,69.87,69.96,69.87,69.92,24
20150101|2014-12-03 14:30,3,69.95,69.99,69.95,69.99,3
20150101|2014-12-03 15:00,3,69.99,69.99,69.99,69.99,2
20150101|2014-12-03 15:30,3,69.95,69.95,69.94,69.94,8
20150101|2014-12-03 19:00,4,70.25,70.25,70.25,70.25,1
20150101|2014-12-03 19:30,4,70.3,70.48,70.3,70.36,64
20150101|2014-12-03 20:00,4,70.34,70.37,70.34,70.37,9
20150101|2014-12-03 22:00,4,70.61,70.61,70.61,70.61,1
20150101|2014-12-03 23:00,4,70.5,70.5,70.5,70.5,5
20150101|2014-12-03 23:30,4,70.27,70.27,70.19,70.19,2
20150101|2014-12-04 00:00,4,70.25,70.38,70.25,70.38,10
20150101|2014-12-04 00:30,4,70.31,70.4,70.29,70.29,5
20150101|2014-12-04 01:00,4,70.34,70.38,70.2,70.2,17
20150101|2014-12-04 01:30,4,70.22,70.27,70.17,70.27,4
20150101|2014-12-04 02:00,4,70.29,70.31,70.09,70.09,41
20150101|2014-12-04 02:30,4,70.11,70.2,70.11,70.2,41
20150101|2014-12-04 03:00,4,70.1,70.23,70.1,70.23,70
20150101|2014-12-04 03:30,4,70.23,70.36,70.19,70.36,20
20150101|2014-12-04 04:00,4,70.45,70.45,70.29,70.31,51
20150101|2014-12-04 04:30,4,70.29,70.29,69.94,69.98,36
20150101|2014-12-04 05:00,4,69.81,69.97,69.78,69.96,36
20150101|2014-12-04 05:30,4,69.95,70.12,69.95,70.12,22
20150101|2014-12-04 06:00,4,70.12,70.12,69.7,69.92,63
20150101|2014-12-04 06:30,4,69.82,69.82,69.61,69.68,22
20150101|2014-12-04 07:00,4,69.7,69.8,69.61,69.73,58
20150101|2014-12-04 07:30,4,69.63,69.73,69.17,69.27,148
20150101|2014-12-04 08:00,4,69.2,69.4,68.83,69.21,210
20150101|2014-12-04 08:30,4,69.27,69.74,69.21,69.6,168
20150101|2014-12-04 09:00,4,69.67,70.08,69.33,69.35,350
20150101|2014-12-04 09:30,4,69.33,69.48,69,69.13,282
20150101|2014-12-04 10:00,4,69.08,69.29,68.94,69.22,169
20150101|2014-12-04 10:30,4,69.22,69.64,69.11,69.56,325
20150101|2014-12-04 11:00,4,69.51,69.52,69.22,69.39,144
20150101|2014-12-04 11:30,4,69.45,69.62,69.38,69.52,129
20150101|2014-12-04 12:00,4,69.5,69.76,69.5,69.74,114
20150101|2014-12-04 12:30,4,69.68,69.85,69.58,69.82,112
20150101|2014-12-04 13:00,4,69.79,69.9,69.58,69.58,235
20150101|2014-12-04 13:30,4,69.57,69.62,69.49,69.59,45
20150101|2014-12-04 14:00,4,69.58,69.58,69.47,69.47,10
20150101|2014-12-04 14:30,4,69.52,69.52,69.48,69.48,2
20150101|2014-12-04 15:00,4,69.53,69.53,69.53,69.53,4
20150101|2014-12-04 15:30,4,69.46,69.48,69.45,69.48,16
20150101|2014-12-04 16:00,4,69.45,69.45,69.45,69.45,1
20150101|2014-12-04 19:00,5,69.39,69.39,69.29,69.29,4
20150101|2014-12-04 19:30,5,69.3,69.33,69.21,69.21,5
20150101|2014-12-04 20:30,5,69.18,69.18,69.18,69.18,2
20150101|2014-12-04 21:30,5,69.28,69.28,69.24,69.24,2
20150101|2014-12-04 22:30,5,69.18,69.23,69.18,69.23,11
20150101|2014-12-04 23:30,5,69.18,69.18,69.18,69.18,1
20150101|2014-12-05 00:30,5,69.32,69.32,69.31,69.31,4
20150101|2014-12-05 01:00,5,69.32,69.32,69.32,69.32,1
20150101|2014-12-05 02:00,5,69.2,69.33,69.1,69.25,53
20150101|2014-12-05 02:30,5,69.08,69.08,69.07,69.07,2
20150101|2014-12-05 03:00,5,69.18,69.23,69.05,69.1,30
20150101|2014-12-05 04:00,5,69.3,69.3,69.3,69.3,1
20150101|2014-12-05 04:30,5,69.24,69.24,69.12,69.12,7
20150101|2014-12-05 05:00,5,69.16,69.19,69.08,69.08,4
20150101|2014-12-05 05:30,5,69.17,69.17,68.9,69.05,25
20150101|2014-12-05 06:00,5,68.99,69.22,68.95,69.21,24
20150101|2014-12-05 06:30,5,69.18,69.27,69.16,69.26,16
20150101|2014-12-05 07:00,5,69.27,69.32,69.09,69.09,32
20150101|2014-12-05 07:30,5,69.23,69.55,69.18,69.18,144
20150101|2014-12-05 08:00,5,69.19,69.25,69.06,69.08,46
20150101|2014-12-05 08:30,5,69.13,69.14,68.66,68.75,390
20150101|2014-12-05 09:00,5,68.71,68.88,68.29,68.41,300
20150101|2014-12-05 09:30,5,68.38,68.72,68.11,68.65,268
20150101|2014-12-05 10:00,5,68.63,68.68,68.44,68.68,169
20150101|2014-12-05 10:30,5,68.67,69.08,68.61,69,436
20150101|2014-12-05 11:00,5,68.97,69.35,68.84,69.34,415
20150101|2014-12-05 11:30,5,69.3,69.88,69.19,69.52,341
20150101|2014-12-05 12:00,5,69.51,69.8,69.35,69.36,207
20150101|2014-12-05 12:30,5,69.31,69.5,69.27,69.34,76
20150101|2014-12-05 13:00,5,69.42,69.67,68.97,69.09,273
20150101|2014-12-05 13:30,5,69.13,69.17,68.76,68.88,115
20150101|2014-12-05 14:00,5,68.8,68.81,68.63,68.66,27
20150101|2014-12-05 14:30,5,68.74,68.87,68.72,68.81,12
20150101|2014-12-05 15:00,5,68.72,68.73,68.7,68.7,36
20150101|2014-12-05 16:00,5,68.66,68.66,68.63,68.63,5
20150101|2014-12-07 17:00,8,68.39,68.4,67.89,67.89,30
20150101|2014-12-07 17:30,8,67.85,67.93,67.84,67.9,6
20150101|2014-12-07 18:00,8,68.03,68.03,68.03,68.03,1
20150101|2014-12-07 18:30,8,68.05,68.05,68,68.05,3
20150101|2014-12-07 19:00,8,68.08,68.08,68.06,68.06,2
20150101|2014-12-07 19:30,8,68.1,68.25,68.1,68.25,2
20150101|2014-12-07 20:00,8,68.25,68.25,68.25,68.25,1
20150101|2014-12-07 22:00,8,68.17,68.17,68.17,68.17,1
20150101|2014-12-07 23:00,8,68.2,68.2,68.2,68.2,1
20150101|2014-12-08 00:30,8,68.34,68.44,68.34,68.44,5
20150101|2014-12-08 01:00,8,68.32,68.32,68.32,68.32,7
20150101|2014-12-08 01:30,8,68.34,68.41,68.33,68.41,12
20150101|2014-12-08 02:00,8,68.32,68.32,67.99,68,48
20150101|2014-12-08 02:30,8,68.1,68.11,68.06,68.06,6
20150101|2014-12-08 03:00,8,68.18,68.18,68.17,68.17,6
20150101|2014-12-08 03:30,8,68.16,68.16,67.37,67.57,218
20150101|2014-12-08 04:00,8,67.61,67.63,67.59,67.6,12
20150101|2014-12-08 04:30,8,67.7,67.75,67.54,67.54,17
20150101|2014-12-08 05:30,8,67.55,67.55,67.15,67.15,51
20150101|2014-12-08 06:00,8,67.14,67.15,66.78,66.83,158
20150101|2014-12-08 06:30,8,67.05,67.21,67.05,67.13,123
20150101|2014-12-08 07:00,8,67.32,67.5,67.21,67.21,66
20150101|2014-12-08 07:30,8,67.17,67.24,67.08,67.15,44
20150101|2014-12-08 08:00,8,67.22,67.53,67.21,67.36,112
20150101|2014-12-08 08:30,8,67.27,67.36,67.2,67.28,82
20150101|2014-12-08 09:00,8,67.21,67.32,67.03,67.29,154
20150101|2014-12-08 09:30,8,67.22,67.26,66.54,66.79,406
20150101|2014-12-08 10:00,8,66.82,66.89,66.26,66.48,533
20150101|2014-12-08 10:30,8,66.53,66.62,65.94,66.18,513
20150101|2014-12-08 11:00,8,66.17,66.5,66.17,66.19,288
20150101|2014-12-08 11:30,8,66.14,66.35,66.06,66.34,123
20150101|2014-12-08 12:00,8,66.3,66.53,66.28,66.41,69
20150101|2014-12-08 12:30,8,66.41,66.72,66.3,66.4,134
20150101|2014-12-08 13:00,8,66.47,66.57,65.95,66.19,629
20150101|2014-12-08 13:30,8,66.22,66.38,66.21,66.32,83
20150101|2014-12-08 14:00,8,66.36,66.36,66.11,66.23,78
20150101|2014-12-08 14:30,8,66.18,66.21,66.15,66.2,39
20150101|2014-12-08 15:00,8,66.09,66.09,66.09,66.09,5
20150101|2014-12-08 15:30,8,66.11,66.18,66.11,66.17,6
20150101|2014-12-08 16:00,8,66.09,66.09,66.09,66.09,1
20150101|2014-12-08 18:30,9,66.05,66.06,66.05,66.06,4
20150101|2014-12-08 19:00,9,66.06,66.16,66.05,66.1,16
20150101|2014-12-08 19:30,9,66.06,66.06,66.03,66.03,2
20150101|2014-12-08 20:00,9,65.91,65.91,65.9,65.91,6
20150101|2014-12-08 21:00,9,65.75,65.75,65.75,65.75,5
20150101|2014-12-08 21:30,9,65.57,65.57,65.57,65.57,3
20150101|2014-12-08 22:00,9,65.44,65.44,65.36,65.36,16
20150101|2014-12-08 22:30,9,65.46,65.48,65.45,65.45,16
20150101|2014-12-08 23:00,9,65.44,65.44,65.38,65.38,17
20150101|2014-12-08 23:30,9,65.51,65.66,65.42,65.66,7
20150101|2014-12-09 00:00,9,65.74,65.83,65.63,65.65,23
20150101|2014-12-09 00:30,9,65.52,65.61,65.51,65.59,11
20150101|2014-12-09 01:00,9,65.51,65.55,65.43,65.43,5
20150101|2014-12-09 01:30,9,65.35,65.46,65.35,65.46,5
20150101|2014-12-09 02:00,9,65.83,65.83,65.51,65.51,57
20150101|2014-12-09 02:30,9,65.61,66.04,65.52,65.83,94
20150101|2014-12-09 03:00,9,66.09,66.34,66.09,66.28,71
20150101|2014-12-09 03:30,9,66.26,66.32,66.12,66.27,11
20150101|2014-12-09 04:00,9,66.23,66.59,66.23,66.38,20
20150101|2014-12-09 04:30,9,66.29,66.71,66.12,66.71,36
20150101|2014-12-09 05:00,9,66.71,66.98,66.6,66.69,55
20150101|2014-12-09 05:30,9,66.75,66.75,66.54,66.68,22
20150101|2014-12-09 06:00,9,66.78,66.92,66.72,66.86,66
20150101|2014-12-09 06:30,9,66.55,66.55,66.4,66.53,11
20150101|2014-12-09 07:00,9,66.56,66.75,66.56,66.6,8
20150101|2014-12-09 07:30,9,66.46,66.57,66.42,66.57,11
20150101|2014-12-09 08:00,9,66.5,66.74,65.95,65.95,130
20150101|2014-12-09 08:30,9,65.94,66.17,65.59,66.17,382
20150101|2014-12-09 09:00,9,66.13,66.6,66.05,66.18,429
20150101|2014-12-09 09:30,9,66.19,66.52,66.03,66.39,210
20150101|2014-12-09 10:00,9,66.4,67.02,66.4,66.79,440
20150101|2014-12-09 10:30,9,66.83,66.94,66.67,66.71,249
20150101|2014-12-09 11:00,9,66.75,66.89,66.33,66.47,195
20150101|2014-12-09 11:30,9,66.48,66.6,66.42,66.48,50
20150101|2014-12-09 12:00,9,66.5,66.5,66.03,66.12,113
20150101|2014-12-09 12:30,9,66.19,66.36,66.17,66.35,109
20150101|2014-12-09 13:00,9,66.26,66.9,66.24,66.89,183
20150101|2014-12-09 13:30,9,66.81,66.84,66.69,66.69,17
20150101|2014-12-09 14:00,9,66.78,66.79,66.71,66.73,30
20150101|2014-12-09 14:30,9,66.77,66.77,66.76,66.76,3
20150101|2014-12-09 15:00,9,66.8,66.8,66.8,66.8,1
20150101|2014-12-09 15:30,9,66.67,66.68,66.42,66.47,14
20150101|2014-12-09 17:30,10,66.31,66.31,66.31,66.31,1
20150101|2014-12-09 18:30,10,66.18,66.21,66.18,66.21,5
20150101|2014-12-09 19:00,10,66.19,66.19,66.08,66.08,6
20150101|2014-12-09 19:30,10,66.06,66.06,65.91,65.91,4
20150101|2014-12-09 20:00,10,65.87,65.87,65.77,65.84,6
20150101|2014-12-09 20:30,10,65.94,65.97,65.94,65.97,2
20150101|2014-12-09 21:30,10,66.03,66.03,66.03,66.03,2
20150101|2014-12-09 22:00,10,66.02,66.08,66.02,66.08,3
20150101|2014-12-09 23:00,10,66.06,66.06,66.06,66.06,8
20150101|2014-12-09 23:30,10,66.1,66.1,66.1,66.1,1
20150101|2014-12-10 00:00,10,66.25,66.3,66.25,66.3,6
20150101|2014-12-10 02:00,10,65.81,65.95,65.81,65.84,40
20150101|2014-12-10 02:30,10,65.96,66.06,65.91,66.06,13
20150101|2014-12-10 03:00,10,65.89,66.02,65.83,66.02,13
20150101|2014-12-10 03:30,10,66.05,66.05,65.67,65.72,34
20150101|2014-12-10 04:00,10,65.68,65.83,65.56,65.56,9
20150101|2014-12-10 04:30,10,65.71,66.05,65.71,66.05,24
20150101|2014-12-10 05:00,10,65.93,65.93,65.93,65.93,3
20150101|2014-12-10 05:30,10,65.67,65.8,65.67,65.78,10
20150101|2014-12-10 06:00,10,65.71,65.85,65.71,65.85,8
20150101|2014-12-10 06:30,10,65.79,65.79,65.69,65.71,11
20150101|2014-12-10 07:00,10,65.71,65.76,65.64,65.72,42
20150101|2014-12-10 07:30,10,65.76,65.97,65.63,65.67,46
20150101|2014-12-10 08:00,10,65.59,65.66,65.24,65.54,180
20150101|2014-12-10 08:30,10,65.58,65.59,65.07,65.21,160
20150101|2014-12-10 09:00,10,65.15,65.42,64.98,65.35,325
20150101|2014-12-10 09:30,10,65.21,65.22,64.05,64.56,1085
20150101|2014-12-10 10:00,10,64.66,64.68,63.93,64.12,625
20150101|2014-12-10 10:30,10,64.09,64.21,63.57,64.01,486
20150101|2014-12-10 11:00,10,63.99,64.16,63.85,63.98,202
20150101|2014-12-10 11:30,10,63.98,64.63,63.98,64.4,318
20150101|2014-12-10 12:00,10,64.46,64.46,64.07,64.16,92
20150101|2014-12-10 12:30,10,64.18,64.22,63.86,63.94,174
20150101|2014-12-10 13:00,10,63.96,64.4,63.67,64.28,336
20150101|2014-12-10 13:30,10,64.33,64.4,64.21,64.28,95
20150101|2014-12-10 14:00,10,64.3,64.6,64.18,64.6,63
20150101|2014-12-10 14:30,10,64.59,64.71,64.57,64.63,7
20150101|2014-12-10 15:00,10,64.44,64.46,64.4,64.4,5
20150101|2014-12-10 15:30,10,64.51,64.51,64.43,64.43,12
20150101|2014-12-10 18:30,11,64.77,64.77,64.61,64.61,2
20150101|2014-12-10 19:00,11,64.76,64.81,64.73,64.73,3
20150101|2014-12-10 19:30,11,64.81,64.91,64.74,64.91,13
20150101|2014-12-10 20:30,11,64.82,64.82,64.82,64.82,2
20150101|2014-12-11 00:00,11,64.7,64.78,64.7,64.78,10
20150101|2014-12-11 00:30,11,64.74,64.74,64.53,64.58,10
20150101|2014-12-11 01:30,11,64.42,64.49,64.41,64.49,24
20150101|2014-12-11 02:00,11,64.63,64.65,64.53,64.55,18
20150101|2014-12-11 02:30,11,64.6,64.91,64.6,64.82,20
20150101|2014-12-11 03:00,11,64.83,64.83,64.61,64.61,18
20150101|2014-12-11 03:30,11,64.71,64.76,64.7,64.74,10
20150101|2014-12-11 04:00,11,64.73,64.88,64.58,64.84,24
20150101|2014-12-11 04:30,11,64.84,64.89,64.81,64.87,19
20150101|2014-12-11 05:00,11,64.88,64.89,64.84,64.85,11
20150101|2014-12-11 05:30,11,64.85,65.1,64.85,65.03,41
20150101|2014-12-11 06:00,11,64.98,64.98,64.87,64.92,8
20150101|2014-12-11 06:30,11,64.92,64.92,64.62,64.62,7
20150101|2014-12-11 07:00,11,64.49,64.49,63.97,64.12,46
20150101|2014-12-11 07:30,11,64.19,64.43,63.73,63.81,149
20150101|2014-12-11 08:00,11,63.92,64.33,63.73,63.98,198
20150101|2014-12-11 08:30,11,64,64.44,63.93,64.07,324
20150101|2014-12-11 09:00,11,64.07,64.37,63.98,64.34,135
20150101|2014-12-11 09:30,11,64.34,64.98,64.34,64.51,473
20150101|2014-12-11 10:00,11,64.56,64.6,64.27,64.39,152
20150101|2014-12-11 10:30,11,64.35,64.82,64.35,64.71,188
20150101|2014-12-11 11:00,11,64.72,64.79,64.41,64.58,47
20150101|2014-12-11 11:30,11,64.54,64.54,64.16,64.4,141
20150101|2014-12-11 12:00,11,64.46,64.54,64.3,64.31,42
20150101|2014-12-11 12:30,11,64.26,64.32,63.85,63.86,152
20150101|2014-12-11 13:00,11,63.85,64.02,63.6,63.79,334
20150101|2014-12-11 13:30,11,63.79,63.85,63.5,63.62,52
20150101|2014-12-11 14:00,11,63.69,63.75,63.64,63.74,21
20150101|2014-12-11 14:30,11,63.75,63.75,63.6,63.6,3
20150101|2014-12-11 15:00,11,63.64,63.64,63.36,63.36,34
20150101|2014-12-11 15:30,11,63.26,63.34,63.14,63.34,15
20150101|2014-12-11 16:00,11,63.25,63.25,63.25,63.25,1
20150101|2014-12-11 17:00,12,63.15,63.15,63.15,63.15,4
20150101|2014-12-11 19:00,12,62.95,62.99,62.95,62.99,2
20150101|2014-12-11 19:30,12,63.24,63.24,63.16,63.16,5
20150101|2014-12-11 20:00,12,63.12,63.12,63.12,63.12,1
20150101|2014-12-11 20:30,12,63.26,63.26,63.26,63.26,3
20150101|2014-12-11 21:00,12,63.26,63.26,63.26,63.26,4
20150101|2014-12-11 23:00,12,63.44,63.44,63.44,63.44,4
20150101|2014-12-11 23:30,12,63.55,63.55,63.55,63.55,2
20150101|2014-12-12 01:00,12,63.54,63.54,63.54,63.54,1
20150101|2014-12-12 01:30,12,63.3,63.33,63.3,63.32,4
20150101|2014-12-12 02:00,12,63.37,63.42,62.92,63.05,38
20150101|2014-12-12 02:30,12,63.22,63.25,63.11,63.24,103
20150101|2014-12-12 03:00,12,63.33,63.33,62.73,62.94,51
20150101|2014-12-12 03:30,12,62.87,63.2,62.79,63.2,51
20150101|2014-12-12 04:00,12,63.23,63.3,63.13,63.16,84
20150101|2014-12-12 04:30,12,63.04,63.04,62.89,62.89,38
20150101|2014-12-12 05:30,12,63.2,63.36,63.2,63.27,28
20150101|2014-12-12 06:00,12,63.16,63.31,63.16,63.3,17
20150101|2014-12-12 06:30,12,63.17,63.17,62.95,62.95,31
20150101|2014-12-12 07:00,12,63,63.12,62.79,62.89,32
20150101|2014-12-12 07:30,12,62.94,63.03,62.46,62.52,129
20150101|2014-12-12 08:00,12,62.51,62.82,62.38,62.7,74
20150101|2014-12-12 08:30,12,62.54,62.69,62.45,62.6,75
20150101|2014-12-12 09:00,12,62.49,62.69,62.41,62.51,147
20150101|2014-12-12 09:30,12,62.6,62.72,62.08,62.12,400
20150101|2014-12-12 10:00,12,62.14,62.17,61.94,62.1,432
20150101|2014-12-12 10:30,12,62.05,62.19,61.36,61.69,771
20150101|2014-12-12 11:00,12,61.67,62.08,61.66,62.02,265
20150101|2014-12-12 11:30,12,62.02,62.35,62.02,62.06,362
20150101|2014-12-12 12:00,12,62.04,62.11,61.89,61.9,107
20150101|2014-12-12 12:30,12,61.82,62.22,61.72,62.22,120
20150101|2014-12-12 13:00,12,62.1,62.16,61.8,61.82,107
20150101|2014-12-12 13:30,12,61.85,61.86,61.61,61.73,28
20150101|2014-12-12 14:00,12,61.78,61.81,61.6,61.63,20
20150101|2014-12-12 14:30,12,61.74,61.76,61.74,61.76,3
20150101|2014-12-12 15:00,12,61.5,61.5,61.5,61.5,25
20150101|2014-12-12 15:30,12,61.46,61.51,61.46,61.51,4
20150101|2014-12-12 16:00,12,61.45,61.5,61.45,61.5,11
20150101|2014-12-14 17:00,15,60.73,60.9,60.54,60.9,34
20150101|2014-12-14 17:30,15,60.97,60.97,60.7,60.72,11
20150101|2014-12-14 18:00,15,60.59,60.81,60.56,60.74,7
20150101|2014-12-14 18:30,15,60.87,61.11,60.81,61.11,4
20150101|2014-12-14 19:00,15,61.11,61.15,61.05,61.15,10
20150101|2014-12-14 19:30,15,61.24,61.27,61.24,61.27,2
20150101|2014-12-14 20:00,15,61.33,61.83,61.33,61.81,18
20150101|2014-12-14 20:30,15,61.87,62.4,61.86,62.4,20
20150101|2014-12-14 21:00,15,62.5,62.92,62.46,62.92,12
20150101|2014-12-14 21:30,15,62.92,62.92,62.48,62.48,8
20150101|2014-12-14 22:00,15,62.34,62.34,62.08,62.08,7
20150101|2014-12-14 22:30,15,62.27,62.46,62.27,62.46,3
20150101|2014-12-15 01:00,15,62.5,62.5,62.24,62.24,6
20150101|2014-12-15 01:30,15,62.09,62.09,62.09,62.09,1
20150101|2014-12-15 02:00,15,62.67,62.67,62.52,62.56,25
20150101|2014-12-15 02:30,15,62.63,63.23,62.63,63,24
20150101|2014-12-15 03:00,15,62.92,63.13,62.92,63.07,27
20150101|2014-12-15 03:30,15,63.17,63.17,62.96,62.96,5
20150101|2014-12-15 04:00,15,62.91,62.91,62.91,62.91,4
20150101|2014-12-15 04:30,15,62.43,62.57,62.42,62.55,33
20150101|2014-12-15 05:00,15,62.44,62.44,62.44,62.44,1
20150101|2014-12-15 05:30,15,62.68,62.85,62.68,62.85,4
20150101|2014-12-15 06:00,15,62.87,62.87,62.87,62.87,2
20150101|2014-12-15 06:30,15,62.51,62.51,62.35,62.35,10
20150101|2014-12-15 07:00,15,62.55,62.71,62.36,62.52,19
20150101|2014-12-15 07:30,15,62.44,62.62,62.44,62.6,13
20150101|2014-12-15 08:00,15,62.66,62.68,62.3,62.35,163
20150101|2014-12-15 08:30,15,62.35,62.48,61.91,62.05,182
20150101|2014-12-15 09:00,15,61.78,61.93,61.59,61.77,61
20150101|2014-12-15 09:30,15,61.81,61.81,61.43,61.72,76
20150101|2014-12-15 10:00,15,61.49,61.67,61.19,61.19,56
20150101|2014-12-15 10:30,15,61.22,61.39,60.86,60.86,111
20150101|2014-12-15 11:00,15,60.89,61.49,60.89,61.37,37
20150101|2014-12-15 11:30,15,61.21,61.4,61.21,61.4,5
20150101|2014-12-15 12:00,15,61.42,61.49,61.15,61.49,28
20150101|2014-12-15 12:30,15,61.5,61.51,61.21,61.37,16
20150101|2014-12-15 13:00,15,61.09,61.34,60.85,61.01,46
20150101|2014-12-15 13:30,15,60.84,60.84,60.64,60.64,8
20150101|2014-12-15 14:00,15,60.53,60.53,60.53,60.53,2
20150101|2014-12-15 14:30,15,60.35,60.46,60.35,60.46,5
20150101|2014-12-15 15:30,15,60.45,60.45,60.45,60.45,1
20150101|2014-12-15 23:00,16,60.75,60.75,60.75,60.75,1
20150101|2014-12-15 23:30,16,60.74,60.74,60.74,60.74,1
20150101|2014-12-16 01:30,16,60.08,60.08,59.9,60.01,3
20150101|2014-12-16 02:00,16,60.03,60.04,59.52,59.7,19
20150101|2014-12-16 02:30,16,59.73,59.73,59.09,59.09,4
20150101|2014-12-16 03:00,16,59.2,59.2,59.2,59.2,1
20150101|2014-12-16 03:30,16,59.07,59.22,59.07,59.22,4
20150101|2014-12-16 04:00,16,59.39,59.52,59.39,59.51,12
20150101|2014-12-16 04:30,16,59.44,59.44,59.3,59.3,2
20150101|2014-12-16 05:00,16,59.28,59.39,59.2,59.39,3
20150101|2014-12-16 05:30,16,59.31,59.31,58.8,58.8,8
20150101|2014-12-16 06:00,16,58.7,59,58.59,59,13
20150101|2014-12-16 06:30,16,58.88,58.88,58.88,58.88,1
20150101|2014-12-16 07:00,16,59.02,59.04,58.74,59.04,94
20150101|2014-12-16 07:30,16,58.91,59.21,58.91,59.12,5
20150101|2014-12-16 08:00,16,59.22,59.5,58.91,59.02,14
20150101|2014-12-16 08:30,16,58.99,59.17,58.96,59.17,10
20150101|2014-12-16 09:00,16,59.09,59.34,59.09,59.34,5
20150101|2014-12-16 09:30,16,59.12,59.82,59.12,59.82,21
20150101|2014-12-16 10:00,16,59.85,60.96,59.74,60.45,65
20150101|2014-12-16 10:30,16,60.6,60.69,60.25,60.25,7
20150101|2014-12-16 11:00,16,59.7,59.74,59.48,59.74,10
20150101|2014-12-16 12:30,16,59.66,59.66,59.12,59.12,50
20150101|2014-12-16 13:00,16,60.3,60.3,59.87,59.87,4
20150201|2014-02-10 02:00,10,103.9,103.9,103.9,103.9,1
20150201|2014-04-11 09:00,11,104.23,104.23,104.23,104.23,1
20150201|2014-04-25 09:00,25,105.63,105.63,105.63,105.63,1
20150201|2014-05-27 08:30,27,105.98,105.98,105.98,105.98,1
20150201|2014-05-27 09:00,27,105.97,106.28,105.97,106.28,3
20150201|2014-05-28 10:00,28,105.79,105.79,105.79,105.79,3
20150201|2014-05-30 10:30,30,105.38,105.38,105.38,105.38,1
20150201|2014-06-09 05:30,9,105.27,105.27,105.27,105.27,1
20150201|2014-06-10 11:00,10,105.67,105.67,105.67,105.67,1
20150201|2014-06-20 08:30,20,111.27,111.27,111.27,111.27,3
20150201|2014-06-23 10:00,23,110.95,110.95,110.95,110.95,7
20150201|2014-06-24 03:30,24,110.88,110.88,110.88,110.88,2
20150201|2014-06-25 06:30,25,110.77,110.77,110.77,110.77,2
20150201|2014-06-25 08:30,25,110.6,110.6,110.6,110.6,1
20150201|2014-06-26 11:00,26,110.3,110.3,110.3,110.3,1
20150201|2014-07-01 10:00,1,109.87,109.87,109.87,109.87,4
20150201|2014-07-08 10:00,8,108.04,108.04,108.04,108.04,1
20150201|2014-07-09 03:30,9,107.66,107.66,107.66,107.66,1
20150201|2014-07-10 07:30,10,107.37,107.37,107.37,107.37,1
20150201|2014-07-10 09:00,10,107.47,107.47,107.47,107.47,1
20150201|2014-07-10 12:00,10,107.68,107.68,107.68,107.68,1
20150201|2014-07-15 04:30,15,107.82,107.82,107.82,107.82,3
20150201|2014-07-15 05:30,15,107.74,107.74,107.74,107.74,1
20150201|2014-07-15 06:30,15,107.69,107.69,107.69,107.69,1
20150201|2014-07-15 09:30,15,106.94,106.94,106.94,106.94,1
20150201|2014-07-15 10:30,15,107.02,107.02,107.02,107.02,1
20150201|2014-07-16 13:00,16,107.15,107.15,107.14,107.14,6
20150201|2014-07-17 09:30,17,106.87,106.87,106.87,106.87,1
20150201|2014-07-17 10:00,17,106.71,106.71,106.71,106.71,1
20150201|2014-07-17 13:00,17,107.21,107.21,107.21,107.21,1
20150201|2014-07-18 08:00,18,107.35,107.35,107.35,107.35,1
20150201|2014-07-18 13:00,18,106.91,106.91,106.91,106.91,1
20150201|2014-07-23 09:00,23,107.08,107.08,107.08,107.08,1
20150201|2014-07-25 09:30,25,107.82,107.82,107.82,107.82,10
20150201|2014-07-28 08:30,28,107.32,107.32,107.32,107.32,1
20150201|2014-07-29 03:00,29,107.76,107.76,107.76,107.76,2
20150201|2014-07-29 03:30,29,107.86,107.86,107.86,107.86,1
20150201|2014-07-30 04:00,30,107.97,107.97,107.97,107.97,5
20150201|2014-07-30 05:00,30,107.8,107.8,107.8,107.8,9
20150201|2014-07-30 05:30,30,107.9,107.9,107.9,107.9,8
20150201|2014-07-30 09:30,30,107.91,107.91,107.91,107.91,1
20150201|2014-07-30 10:00,30,107.9,107.9,107.87,107.87,2
20150201|2014-07-31 09:00,31,107.27,107.28,107.27,107.28,25
20150201|2014-08-01 08:00,1,106.6,106.6,106.6,106.6,5
20150201|2014-08-01 08:30,1,106.45,106.45,106.45,106.45,1
20150201|2014-08-01 10:00,1,106.24,106.24,106.24,106.24,4
20150201|2014-08-01 11:30,1,106.46,106.46,106.46,106.46,1
20150201|2014-08-04 08:30,4,106.44,106.44,106.44,106.44,1
20150201|2014-08-05 08:00,5,106.24,106.24,106.24,106.24,1
20150201|2014-08-05 10:30,5,105.8,105.81,105.8,105.81,2
20150201|2014-08-05 14:00,5,105.9,105.9,105.9,105.9,1
20150201|2014-08-06 04:30,6,106.08,106.08,106.08,106.08,1
20150201|2014-08-06 09:00,6,106.15,106.15,106.15,106.15,2
20150201|2014-08-07 12:00,7,106.64,106.64,106.64,106.64,1
20150201|2014-08-08 06:00,8,107.47,107.47,107.47,107.47,1
20150201|2014-08-08 09:30,8,106.66,106.66,106.66,106.66,1
20150201|2014-08-08 10:00,8,106.46,106.46,106.46,106.46,1
20150201|2014-08-11 09:30,11,106.79,106.79,106.66,106.66,8
20150201|2014-08-12 11:00,12,105.42,105.42,105.42,105.42,1
20150201|2014-08-13 09:30,13,105.2,105.2,105.2,105.2,1
20150201|2014-08-13 12:30,13,105.86,105.86,105.85,105.85,2
20150201|2014-08-14 08:30,14,105.14,105.14,105.14,105.14,1
20150201|2014-08-14 09:00,14,104.7,104.7,104.62,104.62,2
20150201|2014-08-14 09:30,14,104.48,104.48,104.48,104.48,1
20150201|2014-08-14 10:30,14,104.21,104.21,104.21,104.21,1
20150201|2014-08-14 12:30,14,103.84,103.93,103.84,103.93,2
20150201|2014-08-14 14:30,14,103.66,103.66,103.66,103.66,1
20150201|2014-08-15 09:00,15,103.88,103.88,103.88,103.88,1
20150201|2014-08-18 08:00,18,103.45,103.45,103.45,103.45,1
20150201|2014-08-18 08:30,18,103.23,103.23,103.23,103.23,1
20150201|2014-08-18 10:00,18,103.02,103.02,103.02,103.02,1
20150201|2014-08-18 13:00,18,103.12,103.12,103.12,103.12,1
20150201|2014-08-19 05:30,19,103.74,103.74,103.74,103.74,2
20150201|2014-08-19 09:30,19,103.26,103.26,103.26,103.26,1
20150201|2014-08-19 10:00,19,103.25,103.27,103.25,103.26,153
20150201|2014-08-20 09:30,20,103.75,103.75,103.75,103.75,1
20150201|2014-08-20 10:00,20,103.82,103.82,103.82,103.82,1
20150201|2014-08-20 13:00,20,104.01,104.01,104.01,104.01,1
20150201|2014-08-22 08:00,22,104.27,104.27,104.27,104.27,1
20150201|2014-08-22 12:00,22,104.34,104.34,104.34,104.34,1
20150201|2014-08-22 13:00,22,104.15,104.15,104.15,104.15,1
20150201|2014-08-25 04:00,25,104.4,104.4,104.4,104.4,1
20150201|2014-08-27 10:00,27,104.77,104.77,104.77,104.77,1
20150201|2014-08-29 08:30,29,104.3,104.3,104.3,104.3,1
20150201|2014-08-29 09:00,29,104.44,104.44,104.44,104.44,1
20150201|2014-08-29 10:30,29,104.28,104.28,104.28,104.28,1
20150201|2014-09-02 11:30,2,102.44,102.44,102.44,102.44,13
20150201|2014-09-02 12:30,2,102.43,102.43,102.43,102.43,1
20150201|2014-09-03 02:00,3,102.72,102.72,102.72,102.72,1
20150201|2014-09-03 10:30,3,103.52,103.52,103.52,103.52,1
20150201|2014-09-03 12:30,3,103.9,103.9,103.9,103.9,1
20150201|2014-09-04 01:30,4,103.76,103.76,103.76,103.76,1
20150201|2014-09-04 02:00,4,103.76,103.85,103.76,103.85,11
20150201|2014-09-04 09:00,4,104.03,104.03,104.03,104.03,1
20150201|2014-09-04 12:00,4,103.72,103.72,103.72,103.72,1
20150201|2014-09-08 12:30,8,102.1,102.1,102.1,102.1,1
20150201|2014-09-10 07:30,10,101.55,101.55,101.55,101.55,1
20150201|2014-09-10 09:30,10,100.64,100.64,100.64,100.64,1
20150201|2014-09-10 11:30,10,100.75,100.75,100.75,100.75,1
20150201|2014-09-10 12:00,10,100.8,100.8,100.8,100.8,1
20150201|2014-09-11 09:00,11,99.97,99.97,99.97,99.97,1
20150201|2014-09-11 11:30,11,100.15,100.15,100.15,100.15,1
20150201|2014-09-12 03:00,12,100.97,100.97,100.97,100.97,1
20150201|2014-09-12 07:30,12,100.48,100.48,100.46,100.46,100
20150201|2014-09-12 09:00,12,100.11,100.11,100.11,100.11,1
20150201|2014-09-12 13:00,12,100.06,100.06,100.06,100.06,1
20150201|2014-09-15 01:30,15,99.16,99.16,99.16,99.16,1
20150201|2014-09-15 09:00,15,99.82,99.82,99.82,99.82,1
20150201|2014-09-15 10:30,15,99.72,99.72,99.72,99.72,1
20150201|2014-09-15 13:00,15,99.7,99.7,99.7,99.7,1
20150201|2014-09-15 13:30,15,99.76,99.76,99.71,99.71,2
20150201|2014-09-16 05:00,16,99.64,99.64,99.64,99.64,1
20150201|2014-09-16 09:00,16,100.65,100.65,100.65,100.65,1
20150201|2014-09-16 11:00,16,100.9,100.9,100.9,100.9,5
20150201|2014-09-16 11:30,16,100.88,100.88,100.82,100.82,2
20150201|2014-09-16 14:00,16,100.62,100.62,100.62,100.62,1
20150201|2014-09-17 05:00,17,100.95,100.95,100.95,100.95,17
20150201|2014-09-17 09:30,17,100.4,100.4,100.28,100.28,2
20150201|2014-09-17 10:00,17,100.41,100.41,100.41,100.41,1
20150201|2014-09-17 11:00,17,100.42,100.42,100.42,100.42,1
20150201|2014-09-17 13:00,17,100.28,100.28,100.28,100.28,5
20150201|2014-09-18 08:30,18,100.34,100.39,100.34,100.39,2
20150201|2014-09-18 09:30,18,99.93,100.06,99.88,99.88,17
20150201|2014-09-19 11:30,19,99.78,99.78,99.78,99.78,1
20150201|2014-09-23 03:00,23,99.15,99.15,99.15,99.15,24
20150201|2014-09-23 07:00,23,99.15,99.15,99,99,19
20150201|2014-09-23 08:00,23,98.6,98.6,98.6,98.6,10
20150201|2014-09-23 08:30,23,98.52,98.52,98.52,98.52,10
20150201|2014-09-23 09:30,23,98.81,98.81,98.81,98.81,1
20150201|2014-09-24 06:30,24,98.45,98.45,98.45,98.45,5
20150201|2014-09-24 08:30,24,98,98,97.75,97.75,30
20150201|2014-09-24 09:00,24,97.65,97.65,97.65,97.65,10
20150201|2014-09-24 09:30,24,97.75,97.75,97.75,97.75,10
20150201|2014-09-24 10:00,24,97.65,97.65,97.65,97.65,10
20150201|2014-09-24 13:30,24,98.89,98.89,98.89,98.89,1
20150201|2014-09-25 07:00,25,99.2,99.2,99.2,99.2,1
20150201|2014-09-25 09:00,25,98.6,98.6,98.6,98.6,10
20150201|2014-09-25 09:30,25,98.23,98.36,98.23,98.36,15
20150201|2014-09-25 13:00,25,98.66,98.66,98.66,98.66,1
20150201|2014-09-26 09:30,26,98.6,98.6,98.6,98.6,5
20150201|2014-09-29 06:00,29,98.27,98.27,98.26,98.26,9
20150201|2014-09-29 08:00,29,98.22,98.22,98.22,98.22,1
20150201|2014-09-29 08:30,29,98.45,98.45,98.45,98.45,1
20150201|2014-09-29 09:00,29,98.39,98.39,98.39,98.39,10
20150201|2014-09-29 11:00,29,98.75,98.75,98.75,98.75,10
20150201|2014-09-29 22:00,30,98.83,98.83,98.83,98.83,1
20150201|2014-09-30 05:30,30,98.84,98.84,98.84,98.84,1
20150201|2014-09-30 08:00,30,98.69,98.69,98.69,98.69,1
20150201|2014-09-30 08:30,30,98.46,98.46,98.46,98.46,1
20150201|2014-09-30 09:00,30,98.3,98.3,98.25,98.25,20
20150201|2014-09-30 09:30,30,98.06,98.06,97.98,97.98,20
20150201|2014-09-30 10:00,30,97.64,97.64,97.54,97.54,5
20150201|2014-09-30 10:30,30,96.9,96.9,96.31,96.34,62
20150201|2014-09-30 11:30,30,96.14,96.28,96.14,96.28,11
20150201|2014-09-30 12:00,30,96.48,96.48,96.48,96.48,10
20150201|2014-09-30 13:00,30,96.2,96.2,96.2,96.2,1
20150201|2014-09-30 14:30,30,96.44,96.44,96.44,96.44,1
20150201|2014-10-01 08:00,1,96.86,96.86,96.86,96.86,1
20150201|2014-10-01 10:00,1,97.55,97.55,97.55,97.55,1
20150201|2014-10-01 12:30,1,96.79,96.79,96.34,96.34,2
20150201|2014-10-01 13:00,1,95.63,95.63,95.61,95.61,3
20150201|2014-10-01 14:00,1,95.67,95.67,95.67,95.67,10
20150201|2014-10-02 02:00,2,95.11,95.11,95.11,95.11,1
20150201|2014-10-02 02:30,2,94.32,94.32,94.32,94.32,2
20150201|2014-10-02 04:30,2,93.32,93.32,93.32,93.32,1
20150201|2014-10-02 05:00,2,93.68,93.79,93.68,93.79,2
20150201|2014-10-02 08:00,2,94.19,94.19,94.19,94.19,10
20150201|2014-10-02 10:00,2,94.3,94.3,94.12,94.12,20
20150201|2014-10-02 10:30,2,93.8,94.08,93.64,94.08,63
20150201|2014-10-02 11:00,2,93.98,93.98,93.98,93.98,10
20150201|2014-10-02 11:30,2,94.58,94.58,94.58,94.58,1
20150201|2014-10-02 12:30,2,94.83,94.93,94.83,94.93,11
20150201|2014-10-02 14:00,2,95.26,95.26,95.26,95.26,1
20150201|2014-10-03 07:30,3,94.12,94.12,94.12,94.12,1
20150201|2014-10-03 08:00,3,93.92,93.92,93.92,93.92,1
20150201|2014-10-03 08:30,3,93.96,93.96,93.9,93.9,3
20150201|2014-10-03 09:00,3,93.59,93.59,93.59,93.59,1
20150201|2014-10-03 09:30,3,93.3,93.3,93.19,93.19,20
20150201|2014-10-03 10:30,3,93.03,93.03,93.03,93.03,10
20150201|2014-10-03 11:00,3,93.16,93.16,93.16,93.16,1
20150201|2014-10-03 12:00,3,93.62,93.62,93.62,93.62,1
20150201|2014-10-03 12:30,3,93.86,93.86,93.86,93.86,1
20150201|2014-10-03 13:00,3,93.7,93.7,93.7,93.7,3
20150201|2014-10-05 22:30,6,93.57,93.57,93.57,93.57,1
20150201|2014-10-06 05:00,6,94.41,94.41,94.41,94.41,1
20150201|2014-10-06 08:00,6,93.8,93.8,93.69,93.69,20
20150201|2014-10-06 09:00,6,93.3,93.3,93.3,93.3,10
20150201|2014-10-06 09:30,6,92.91,93,92.91,92.94,11
20150201|2014-10-06 10:00,6,93.34,93.34,93.27,93.27,6
20150201|2014-10-06 10:30,6,93.15,93.15,93.15,93.15,1
20150201|2014-10-06 12:00,6,93.61,93.61,93.61,93.61,1
20150201|2014-10-07 06:00,7,93.76,93.76,93.76,93.76,2
20150201|2014-10-07 08:00,7,93.62,93.62,93.62,93.62,1
20150201|2014-10-07 08:30,7,93.44,93.44,93.44,93.44,10
20150201|2014-10-07 09:30,7,93.38,93.38,93.38,93.38,10
20150201|2014-10-07 10:00,7,93.21,93.21,93.21,93.21,1
20150201|2014-10-07 10:30,7,93.35,93.35,93.35,93.35,5
20150201|2014-10-07 12:30,7,93.64,93.64,93.64,93.64,15
20150201|2014-10-07 13:30,7,93.58,93.58,93.58,93.58,1
20150201|2014-10-07 19:00,8,93.29,93.29,93.29,93.29,1
20150201|2014-10-07 23:00,8,92.4,92.4,92.4,92.4,1
20150201|2014-10-08 01:30,8,92.58,92.58,92.58,92.58,1
20150201|2014-10-08 02:30,8,92.56,92.56,92.56,92.56,1
20150201|2014-10-08 08:00,8,92.61,92.61,92.61,92.61,10
20150201|2014-10-08 09:00,8,92.2,92.29,92.18,92.18,12
20150201|2014-10-08 09:30,8,92.26,92.26,91.94,91.94,12
20150201|2014-10-08 10:30,8,92.75,92.75,92.75,92.75,1
20150201|2014-10-08 13:00,8,92.8,92.8,92.7,92.7,20
20150201|2014-10-08 13:30,8,92.75,92.79,92.75,92.79,11
20150201|2014-10-09 04:30,9,92.49,92.49,92.49,92.49,1
20150201|2014-10-09 05:00,9,92.21,92.21,92.16,92.16,12
20150201|2014-10-09 06:00,9,92.29,92.29,92.29,92.29,1
20150201|2014-10-09 07:00,9,91.96,91.96,91.96,91.96,1
20150201|2014-10-09 07:30,9,91.98,91.98,91.98,91.98,10
20150201|2014-10-09 08:00,9,92.25,92.25,92.05,92.12,37
20150201|2014-10-09 08:30,9,92.03,92.03,92.03,92.03,10
20150201|2014-10-09 09:00,9,92.15,92.15,92.04,92.04,40
20150201|2014-10-09 09:30,9,92.04,92.04,91.9,91.95,30
20150201|2014-10-09 10:00,9,92.18,92.22,92.18,92.22,3
20150201|2014-10-09 10:30,9,91.89,91.89,91.54,91.57,23
20150201|2014-10-09 11:00,9,91.55,91.55,91.27,91.27,50
20150201|2014-10-09 11:30,9,91.31,91.31,91.19,91.19,40
20150201|2014-10-09 12:30,9,91.4,91.4,91.4,91.4,10
20150201|2014-10-09 13:00,9,91.35,91.43,91.24,91.24,31
20150201|2014-10-09 13:30,9,91.03,91.03,90.45,90.45,15
20150201|2014-10-09 15:00,9,90.3,90.3,90.3,90.3,10
20150201|2014-10-09 15:30,9,90.15,90.15,89.95,89.95,13
20150201|2014-10-09 16:00,9,89.91,89.91,89.83,89.83,10
20150201|2014-10-10 05:00,10,90.41,90.41,90.41,90.41,2
20150201|2014-10-10 07:30,10,90.18,90.21,90.18,90.21,12
20150201|2014-10-10 08:00,10,90.38,90.67,90.38,90.67,14
20150201|2014-10-10 09:00,10,90.14,90.14,90.14,90.14,10
20150201|2014-10-10 09:30,10,90.23,90.47,90.18,90.47,15
20150201|2014-10-10 11:00,10,91.12,91.12,91.12,91.12,15
20150201|2014-10-10 12:30,10,91.69,91.69,91.69,91.69,1
20150201|2014-10-10 13:00,10,91.3,91.5,91.3,91.5,2
20150201|2014-10-10 13:30,10,91.42,91.42,91.42,91.42,1
20150201|2014-10-13 04:00,13,89.78,89.78,89.78,89.78,10
20150201|2014-10-13 04:30,13,89.84,89.84,89.84,89.84,4
20150201|2014-10-13 05:30,13,89.9,89.9,89.9,89.9,1
20150201|2014-10-13 07:30,13,90,90,90,90,1
20150201|2014-10-13 08:00,13,90.01,90.24,90.01,90.24,11
20150201|2014-10-13 08:30,13,90.39,90.39,90.39,90.39,10
20150201|2014-10-13 09:30,13,89.87,89.87,89.85,89.85,20
20150201|2014-10-13 10:00,13,89.97,89.97,89.97,89.97,1
20150201|2014-10-13 10:30,13,90.05,90.1,90.05,90.1,11
20150201|2014-10-13 11:00,13,89.99,90.15,89.99,90.15,20
20150201|2014-10-13 11:30,13,90.07,90.07,90.07,90.07,10
20150201|2014-10-13 12:00,13,90.45,90.45,90.45,90.45,1
20150201|2014-10-13 14:00,13,90.3,90.3,90.3,90.3,10
20150201|2014-10-14 03:30,14,89.48,89.48,89.48,89.48,1
20150201|2014-10-14 08:00,14,88.72,88.72,88.7,88.7,11
20150201|2014-10-14 08:30,14,88.25,88.25,88.2,88.2,20
20150201|2014-10-14 11:00,14,88.14,88.14,88.14,88.14,2
20150201|2014-10-14 12:30,14,88.08,88.08,88.08,88.08,2
20150201|2014-10-14 13:30,14,86.62,86.63,86.4,86.4,3
20150201|2014-10-15 04:00,15,85.36,85.36,85.36,85.36,1
20150201|2014-10-15 05:30,15,85.09,85.09,85.09,85.09,1
20150201|2014-10-15 07:00,15,85.37,85.37,85.36,85.36,3
20150201|2014-10-15 07:30,15,85.15,85.35,85.14,85.29,18
20150201|2014-10-15 08:00,15,85.97,86.2,85.97,86.2,3
20150201|2014-10-15 08:30,15,86.02,86.69,86.02,86.66,10
20150201|2014-10-15 09:00,15,86.8,86.8,86.8,86.8,2
20150201|2014-10-15 10:00,15,86.5,86.5,85.78,85.78,14
20150201|2014-10-15 10:30,15,85.88,85.96,85.88,85.94,5
20150201|2014-10-15 11:00,15,86.28,86.28,86.02,86.17,3
20150201|2014-10-15 11:30,15,86.24,86.24,86.21,86.21,4
20150201|2014-10-15 12:00,15,85.92,85.92,85.58,85.58,24
20150201|2014-10-15 12:30,15,85.47,85.47,85.47,85.47,5
20150201|2014-10-15 13:00,15,85.11,85.29,85.11,85.27,3
20150201|2014-10-15 14:30,15,85,85,85,85,10
20150201|2014-10-15 23:30,16,84.34,84.34,84.34,84.34,1
20150201|2014-10-16 00:30,16,84.4,84.4,84.4,84.4,1
20150201|2014-10-16 03:00,16,84.3,84.3,84.3,84.3,1
20150201|2014-10-16 04:00,16,84.38,84.38,84.38,84.38,1
20150201|2014-10-16 04:30,16,84.62,84.62,84.62,84.62,1
20150201|2014-10-16 06:00,16,84.1,84.1,84,84.08,3
20150201|2014-10-16 07:00,16,84.31,84.31,84.31,84.31,1
20150201|2014-10-16 07:30,16,84.23,84.23,84.23,84.23,1
20150201|2014-10-16 08:00,16,84.21,84.54,84.21,84.47,20
20150201|2014-10-16 08:30,16,84.47,84.99,84.47,84.82,12
20150201|2014-10-16 09:00,16,84.54,84.89,84.48,84.88,39
20150201|2014-10-16 09:30,16,84.92,85.4,84.91,85.36,13
20150201|2014-10-16 10:00,16,84.92,85.28,84.88,85.28,4
20150201|2014-10-16 10:30,16,85.08,85.17,85.08,85.17,15
20150201|2014-10-16 11:00,16,85.68,85.68,85.68,85.68,1
20150201|2014-10-16 11:30,16,85.69,87.12,85.69,87.12,34
20150201|2014-10-16 12:00,16,87.31,88.82,87.09,87.2,47
20150201|2014-10-16 12:30,16,87.07,87.07,86.75,86.84,23
20150201|2014-10-16 13:00,16,86.68,86.68,86.67,86.67,3
20150201|2014-10-16 13:30,16,86.81,86.81,86.81,86.81,1
20150201|2014-10-16 23:30,17,87.32,87.32,87.32,87.32,2
20150201|2014-10-17 01:00,17,87.07,87.07,87.07,87.07,1
20150201|2014-10-17 03:30,17,86.75,86.75,86.74,86.74,5
20150201|2014-10-17 04:00,17,87.15,87.15,87.15,87.15,1
20150201|2014-10-17 04:30,17,87.7,88,87.69,88,16
20150201|2014-10-17 06:30,17,87.78,87.78,87.72,87.72,2
20150201|2014-10-17 07:00,17,87.35,87.35,87.35,87.35,2
20150201|2014-10-17 07:30,17,87.33,87.33,87.27,87.27,20
20150201|2014-10-17 08:00,17,87.09,87.26,87.02,87.24,13
20150201|2014-10-17 08:30,17,87.21,87.21,86.83,86.83,2
20150201|2014-10-17 09:00,17,86.94,86.98,86.94,86.98,2
20150201|2014-10-17 10:00,17,87.47,87.47,86.96,87.02,5
20150201|2014-10-17 11:00,17,86.96,86.96,86.64,86.64,2
20150201|2014-10-17 12:00,17,87,87,87,87,1
20150201|2014-10-17 14:30,17,87.01,87.01,87.01,87.01,3
20150201|2014-10-20 07:00,20,86.98,86.98,86.98,86.98,1
20150201|2014-10-20 07:30,20,87.06,87.08,87.06,87.08,2
20150201|2014-10-20 08:00,20,86.77,86.8,86.7,86.7,14
20150201|2014-10-20 08:30,20,86.57,86.63,86.27,86.35,11
20150201|2014-10-20 09:00,20,86.17,86.17,85.77,85.92,9
20150201|2014-10-20 09:30,20,85.75,85.91,85.58,85.58,13
20150201|2014-10-20 10:00,20,85.54,85.98,85.54,85.98,17
20150201|2014-10-20 10:30,20,85.79,85.95,85.73,85.88,7
20150201|2014-10-20 11:00,20,86.32,87.07,86.31,86.85,22
20150201|2014-10-20 11:30,20,86.79,86.79,86.43,86.43,3
20150201|2014-10-20 12:00,20,86.51,86.63,86.5,86.52,4
20150201|2014-10-20 13:00,20,86.6,86.6,86.34,86.38,4
20150201|2014-10-20 13:30,20,86.41,86.41,86.41,86.41,1
20150201|2014-10-21 03:00,21,86.69,86.69,86.69,86.69,1
20150201|2014-10-21 06:00,21,86.6,86.6,86.6,86.6,5
20150201|2014-10-21 07:00,21,86.43,86.43,86.42,86.42,2
20150201|2014-10-21 07:30,21,86.47,86.53,86.41,86.41,6
20150201|2014-10-21 08:00,21,86.75,87.12,86.75,86.95,6
20150201|2014-10-21 08:30,21,87.1,87.14,86.85,86.85,21
20150201|2014-10-21 09:00,21,86.83,86.83,86.53,86.55,13
20150201|2014-10-21 09:30,21,86.58,86.59,86.44,86.44,5
20150201|2014-10-21 10:00,21,86.44,86.53,86.15,86.3,9
20150201|2014-10-21 10:30,21,86.47,86.81,86.47,86.81,8
20150201|2014-10-21 11:00,21,86.87,86.87,86.4,86.45,16
20150201|2014-10-21 11:30,21,86.58,86.62,86.58,86.58,4
20150201|2014-10-21 12:00,21,86.47,86.54,86.31,86.31,5
20150201|2014-10-21 12:30,21,86.32,86.42,86.32,86.37,4
20150201|2014-10-21 13:00,21,86.53,86.94,86.53,86.84,8
20150201|2014-10-21 13:30,21,86.89,87.04,86.84,87.04,54
20150201|2014-10-22 03:00,22,87.44,87.44,87.44,87.44,1
20150201|2014-10-22 04:00,22,87.18,87.18,87.18,87.18,1
20150201|2014-10-22 04:30,22,87.66,87.66,87.66,87.66,5
20150201|2014-10-22 05:00,22,87.59,87.59,87.56,87.56,4
20150201|2014-10-22 05:30,22,87.58,87.61,87.58,87.61,10
20150201|2014-10-22 07:30,22,87.36,87.4,87.33,87.4,3
20150201|2014-10-22 08:00,22,87.66,87.7,87.6,87.65,6
20150201|2014-10-22 09:00,22,87.43,87.47,87.29,87.47,7
20150201|2014-10-22 09:30,22,87.08,87.24,86.84,87.09,23
20150201|2014-10-22 10:00,22,86.89,87.34,86.89,87.34,5
20150201|2014-10-22 10:30,22,87.31,87.61,87.31,87.51,13
20150201|2014-10-22 11:00,22,87.41,87.41,86.75,86.78,50
20150201|2014-10-22 11:30,22,86.81,86.81,86.81,86.81,1
20150201|2014-10-22 12:00,22,86.83,87.07,86.41,86.41,7
20150201|2014-10-22 12:30,22,86.09,86.09,86.09,86.09,3
20150201|2014-10-22 13:00,22,85.91,85.91,85.52,85.52,6
20150201|2014-10-22 13:30,22,85.48,85.48,85.48,85.48,1
20150201|2014-10-23 02:00,23,85.41,85.41,85.06,85.06,3
20150201|2014-10-23 03:30,23,85.62,85.65,85.62,85.65,2
20150201|2014-10-23 04:00,23,85.58,85.6,85.58,85.6,2
20150201|2014-10-23 06:30,23,86.12,87.02,86.12,87.02,12
20150201|2014-10-23 07:00,23,86.77,86.77,86.26,86.26,5
20150201|2014-10-23 08:00,23,86.5,86.63,86.38,86.63,6
20150201|2014-10-23 08:30,23,86.57,86.61,86.51,86.61,5
20150201|2014-10-23 09:00,23,86.56,86.82,86.56,86.82,3
20150201|2014-10-23 09:30,23,86.97,87.19,86.96,87.11,18
20150201|2014-10-23 10:00,23,87.28,87.54,87.18,87.24,13
20150201|2014-10-23 10:30,23,87.23,87.34,86.88,87.23,16
20150201|2014-10-23 11:00,23,87.26,87.49,87.17,87.17,9
20150201|2014-10-23 11:30,23,87.17,87.17,87.08,87.08,4
20150201|2014-10-23 12:00,23,87.09,87.42,87.01,87.05,9
20150201|2014-10-23 12:30,23,87.13,87.41,87.13,87.4,7
20150201|2014-10-23 13:00,23,87.46,87.64,87.19,87.64,13
20150201|2014-10-23 13:30,23,87.93,87.94,87.93,87.94,2
20150201|2014-10-23 14:00,23,87.7,87.72,87.7,87.72,5
20150201|2014-10-24 03:00,24,86.73,86.73,86.73,86.73,2
20150201|2014-10-24 04:00,24,86.78,86.78,86.72,86.72,10
20150201|2014-10-24 04:30,24,86.83,86.87,86.83,86.87,5
20150201|2014-10-24 08:00,24,86.59,86.94,86.59,86.83,3
20150201|2014-10-24 08:30,24,86.89,86.89,86.82,86.82,3
20150201|2014-10-24 09:00,24,86.75,86.75,86.49,86.49,11
20150201|2014-10-24 09:30,24,86.51,86.55,86.33,86.55,13
20150201|2014-10-24 10:00,24,86.65,87.02,86.53,86.93,19
20150201|2014-10-24 10:30,24,86.89,87.29,86.83,87.06,14
20150201|2014-10-24 11:00,24,87.17,87.37,87.03,87.37,7
20150201|2014-10-24 11:30,24,87.22,87.4,87.22,87.33,7
20150201|2014-10-24 12:00,24,87.05,87.06,86.95,86.95,3
20150201|2014-10-24 12:30,24,86.81,86.81,86.68,86.77,6
20150201|2014-10-24 13:00,24,86.71,86.71,86.52,86.52,5
20150201|2014-10-24 13:30,24,86.99,86.99,86.99,86.99,1
20150201|2014-10-27 07:30,27,85.87,86,85.87,86,6
20150201|2014-10-27 08:00,27,85.77,85.77,85.68,85.68,4
20150201|2014-10-27 08:30,27,85.7,85.71,85.5,85.5,13
20150201|2014-10-27 09:00,27,85.48,85.86,85.44,85.81,15
20150201|2014-10-27 09:30,27,85.92,86.05,85.78,86.05,6
20150201|2014-10-27 10:00,27,86.56,86.73,86.56,86.73,3
20150201|2014-10-27 10:30,27,86.39,86.45,86.39,86.42,4
20150201|2014-10-27 11:00,27,86.63,86.73,86.61,86.69,9
20150201|2014-10-27 11:30,27,86.62,86.62,86.46,86.53,5
20150201|2014-10-27 12:00,27,86.65,86.78,86.65,86.78,2
20150201|2014-10-27 12:30,27,86.42,86.42,86.42,86.42,1
20150201|2014-10-27 13:00,27,86.25,86.68,86.25,86.68,5
20150201|2014-10-27 13:30,27,86.37,86.37,86.37,86.37,1
20150201|2014-10-27 20:00,28,86.16,86.16,86.16,86.16,1
20150201|2014-10-28 05:30,28,86.99,86.99,86.96,86.96,3
20150201|2014-10-28 06:30,28,87.14,87.14,87.14,87.14,1
20150201|2014-10-28 07:30,28,86.91,86.94,86.91,86.94,15
20150201|2014-10-28 08:00,28,86.59,86.59,86.45,86.45,2
20150201|2014-10-28 08:30,28,86.35,86.59,86.35,86.59,16
20150201|2014-10-28 09:00,28,86.24,86.83,86.14,86.82,17
20150201|2014-10-28 09:30,28,86.78,86.85,86.78,86.85,7
20150201|2014-10-28 10:00,28,86.91,86.91,86.91,86.91,1
20150201|2014-10-28 10:30,28,86.72,86.79,86.43,86.77,14
20150201|2014-10-28 11:00,28,86.82,86.82,86.82,86.82,1
20150201|2014-10-28 11:30,28,87.06,87.06,86.76,86.83,4
20150201|2014-10-28 12:30,28,86.81,86.81,86.81,86.81,1
20150201|2014-10-28 13:00,28,87,87,87,87,1
20150201|2014-10-29 02:00,29,87.59,87.64,87.59,87.61,7
20150201|2014-10-29 03:00,29,87.5,87.5,87.32,87.32,6
20150201|2014-10-29 04:30,29,87.33,87.33,87.33,87.33,4
20150201|2014-10-29 07:00,29,88.16,88.39,88.16,88.37,3
20150201|2014-10-29 07:30,29,88.63,88.63,88.26,88.26,3
20150201|2014-10-29 08:00,29,88.4,88.4,88,88.11,6
20150201|2014-10-29 08:30,29,88.21,88.42,88.21,88.22,5
20150201|2014-10-29 09:30,29,88.14,88.27,88.14,88.27,7
20150201|2014-10-29 10:00,29,88.17,88.73,88.13,88.63,9
20150201|2014-10-29 10:30,29,88.74,88.79,88.49,88.6,21
20150201|2014-10-29 11:00,29,88.47,88.61,88.45,88.54,7
20150201|2014-10-29 11:30,29,88.5,88.54,88.41,88.41,6
20150201|2014-10-29 12:00,29,88.58,88.58,88.44,88.44,3
20150201|2014-10-29 12:30,29,88.41,88.6,88.4,88.57,19
20150201|2014-10-29 13:00,29,88.25,88.33,87.75,88.14,19
20150201|2014-10-29 13:30,29,88.19,88.19,88.06,88.06,2
20150201|2014-10-29 14:00,29,88.22,88.22,88.22,88.22,1
20150201|2014-10-29 15:00,29,88.25,88.25,88.25,88.25,1
20150201|2014-10-29 16:00,29,87.91,87.91,87.91,87.91,5
20150201|2014-10-29 22:00,30,87.98,87.98,87.98,87.98,3
20150201|2014-10-29 22:30,30,88.02,88.03,88.02,88.03,2
20150201|2014-10-30 02:30,30,87.69,87.69,87.69,87.69,2
20150201|2014-10-30 03:00,30,87.72,87.72,87.72,87.72,2
20150201|2014-10-30 07:30,30,87.24,87.4,87.18,87.4,4
20150201|2014-10-30 08:30,30,87.39,87.39,87.2,87.2,9
20150201|2014-10-30 09:00,30,87.6,87.62,87.56,87.62,3
20150201|2014-10-30 09:30,30,87.51,87.51,87.45,87.46,4
20150201|2014-10-30 10:00,30,87.24,87.24,87.23,87.23,5
20150201|2014-10-30 10:30,30,87.19,87.19,87.19,87.19,6
20150201|2014-10-30 11:00,30,87.09,87.32,87.09,87.32,5
20150201|2014-10-30 11:30,30,87.31,87.39,87.26,87.26,9
20150201|2014-10-30 12:00,30,87.55,87.55,87.29,87.29,2
20150201|2014-10-30 12:30,30,87.66,87.97,87.57,87.57,5
20150201|2014-10-30 13:00,30,87.78,87.78,87.13,87.2,9
20150201|2014-10-30 13:30,30,87.16,87.18,86.9,86.9,4
20150201|2014-10-31 03:30,31,86.36,86.36,86.36,86.36,1
20150201|2014-10-31 04:00,31,86.23,86.23,86.19,86.19,8
20150201|2014-10-31 05:00,31,86.45,86.47,86.45,86.47,6
20150201|2014-10-31 05:30,31,86.48,86.48,86.48,86.48,3
20150201|2014-10-31 08:00,31,85.78,85.9,85.76,85.76,30
20150201|2014-10-31 09:00,31,85.59,85.6,85.58,85.6,3
20150201|2014-10-31 10:00,31,85.9,86.02,85.9,86.02,4
20150201|2014-10-31 10:30,31,86.38,86.38,86.38,86.38,2
20150201|2014-10-31 11:00,31,86.21,86.21,85.93,85.93,16
20150201|2014-10-31 12:30,31,86.04,86.04,86.04,86.04,1
20150201|2014-10-31 13:00,31,86.4,86.76,86.4,86.76,7
20150201|2014-10-31 13:30,31,86.88,86.88,86.87,86.87,3
20150201|2014-11-03 01:30,3,86.39,86.39,86.39,86.39,3
20150201|2014-11-03 02:00,3,86.41,86.41,86.41,86.41,1
20150201|2014-11-03 02:30,3,86.3,86.3,86.3,86.3,5
20150201|2014-11-03 03:00,3,86.47,86.47,86.47,86.47,2
20150201|2014-11-03 03:30,3,86.77,86.77,86.77,86.77,1
20150201|2014-11-03 04:30,3,87.02,87.04,87.02,87.04,2
20150201|2014-11-03 05:00,3,86.9,86.9,86.9,86.9,6
20150201|2014-11-03 08:00,3,86.82,86.82,86.47,86.47,9
20150201|2014-11-03 08:30,3,86.48,86.52,86.16,86.28,10
20150201|2014-11-03 09:00,3,86.16,86.38,86.03,86.38,8
20150201|2014-11-03 09:30,3,86.56,86.73,86.55,86.73,10
20150201|2014-11-03 10:00,3,86.31,86.38,86.31,86.38,3
20150201|2014-11-03 10:30,3,86.4,86.4,86.35,86.35,3
20150201|2014-11-03 11:30,3,86.41,87.36,86.41,87.35,11
20150201|2014-11-03 12:00,3,87.1,87.32,86.96,87.27,6
20150201|2014-11-03 12:30,3,87.18,87.18,87.02,87.02,2
20150201|2014-11-03 13:00,3,87.11,87.11,85.87,85.87,18
20150201|2014-11-03 13:30,3,85.8,85.8,85.34,85.34,4
20150201|2014-11-03 14:00,3,85.39,85.39,85.37,85.37,2
20150201|2014-11-03 14:30,3,85.4,85.4,85.4,85.4,10
20150201|2014-11-03 19:30,4,85.31,85.31,85.31,85.31,1
20150201|2014-11-03 20:00,4,85.35,85.35,85.35,85.35,1
20150201|2014-11-04 01:30,4,84.33,84.34,84.33,84.34,2
20150201|2014-11-04 02:30,4,84.5,84.7,84.5,84.7,16
20150201|2014-11-04 03:00,4,84.55,84.72,84.4,84.7,23
20150201|2014-11-04 03:30,4,84.52,84.52,84.44,84.44,6
20150201|2014-11-04 04:00,4,84.06,84.08,83.37,83.67,18
20150201|2014-11-04 06:00,4,83.76,83.76,83.76,83.76,8
20150201|2014-11-04 06:30,4,83.34,83.34,83.34,83.34,1
20150201|2014-11-04 07:00,4,83.44,83.44,83.44,83.44,3
20150201|2014-11-04 07:30,4,83.72,83.72,83.72,83.72,1
20150201|2014-11-04 08:30,4,84.01,84.01,83.72,83.83,8
20150201|2014-11-04 09:00,4,83.87,83.87,83.87,83.87,3
20150201|2014-11-04 09:30,4,83.69,83.69,83.69,83.69,1
20150201|2014-11-04 10:00,4,83.57,83.6,83.46,83.53,7
20150201|2014-11-04 10:30,4,83.7,83.7,83.56,83.56,5
20150201|2014-11-04 11:00,4,83.73,83.78,83.69,83.73,28
20150201|2014-11-04 11:30,4,83.9,84.14,83.89,84.14,3
20150201|2014-11-04 12:00,4,83.78,83.85,83.78,83.85,2
20150201|2014-11-04 12:30,4,84.01,84.29,83.87,84.29,6
20150201|2014-11-04 13:00,4,83.91,84.04,83.61,83.94,11
20150201|2014-11-05 01:30,5,83,83,83,83,1
20150201|2014-11-05 02:00,5,83.08,83.09,83.02,83.02,3
20150201|2014-11-05 02:30,5,82.95,83.08,82.8,83.08,13
20150201|2014-11-05 04:30,5,83.47,83.47,83.47,83.47,1
20150201|2014-11-05 07:30,5,83.56,83.56,83.56,83.56,1
20150201|2014-11-05 08:00,5,83.86,83.86,83.49,83.49,5
20150201|2014-11-05 08:30,5,83.55,83.67,83.54,83.67,6
20150201|2014-11-05 09:00,5,83.8,84.17,83.8,84.11,4
20150201|2014-11-05 09:30,5,84.17,85.42,83.98,85.24,44
20150201|2014-11-05 10:00,5,85.16,85.19,83.98,84.29,66
20150201|2014-11-05 10:30,5,84.28,84.71,84.2,84.43,59
20150201|2014-11-05 11:00,5,84.58,84.58,84.41,84.48,6
20150201|2014-11-05 11:30,5,84.65,84.68,84.42,84.43,6
20150201|2014-11-05 12:00,5,84.32,84.73,84.18,84.73,7
20150201|2014-11-05 12:30,5,84.3,84.3,84.3,84.3,1
20150201|2014-11-05 13:00,5,84.32,84.32,84.04,84.04,6
20150201|2014-11-05 13:30,5,84.39,84.39,84.39,84.39,1
20150201|2014-11-05 14:00,5,84.41,84.41,84.37,84.37,5
20150201|2014-11-05 15:00,5,84.5,84.5,84.5,84.5,4
20150201|2014-11-06 02:00,6,83.53,83.57,83.47,83.5,15
20150201|2014-11-06 03:30,6,84.34,84.34,83.89,83.89,2
20150201|2014-11-06 04:30,6,84.12,84.12,84.12,84.12,1
20150201|2014-11-06 06:30,6,83.77,83.77,83.68,83.68,6
20150201|2014-11-06 07:00,6,83.67,83.71,83.67,83.71,10
20150201|2014-11-06 07:30,6,83.57,83.57,83.27,83.55,13
20150201|2014-11-06 08:00,6,83.5,83.58,83.38,83.38,27
20150201|2014-11-06 08:30,6,83.5,83.5,83.28,83.28,41
20150201|2014-11-06 09:00,6,83.3,83.55,83.23,83.55,32
20150201|2014-11-06 09:30,6,83.47,83.69,83.47,83.69,6
20150201|2014-11-06 10:00,6,83.49,83.57,83.49,83.57,3
20150201|2014-11-06 10:30,6,83.63,83.73,83.61,83.71,4
20150201|2014-11-06 11:00,6,83.8,84.09,83.8,84.09,3
20150201|2014-11-06 11:30,6,83.81,83.95,83.81,83.95,2
20150201|2014-11-06 12:00,6,83.95,84.09,83.95,84.08,4
20150201|2014-11-06 12:30,6,84.13,84.13,83.91,83.91,4
20150201|2014-11-06 13:30,6,84.01,84.06,84,84,8
20150201|2014-11-06 20:00,7,83.75,83.75,83.75,83.75,1
20150201|2014-11-06 23:00,7,83.58,83.58,83.51,83.51,5
20150201|2014-11-07 02:00,7,83.53,83.53,83.53,83.53,1
20150201|2014-11-07 02:30,7,83.63,83.63,83.61,83.61,3
20150201|2014-11-07 03:00,7,83.88,83.91,83.88,83.91,6
20150201|2014-11-07 04:00,7,84.02,84.05,84.02,84.05,3
20150201|2014-11-07 05:30,7,84.1,84.1,84.08,84.08,3
20150201|2014-11-07 06:00,7,84.17,84.3,84.16,84.3,7
20150201|2014-11-07 06:30,7,84.66,84.74,84.66,84.74,3
20150201|2014-11-07 07:00,7,84.75,84.75,84.75,84.75,1
20150201|2014-11-07 07:30,7,84.62,84.7,84.57,84.7,7
20150201|2014-11-07 08:30,7,84.57,84.86,84.57,84.6,11
20150201|2014-11-07 09:00,7,84.91,84.91,84.59,84.59,10
20150201|2014-11-07 09:30,7,84.4,84.86,84.4,84.86,17
20150201|2014-11-07 10:00,7,84.87,84.88,84.57,84.64,8
20150201|2014-11-07 10:30,7,84.85,84.9,84.85,84.86,5
20150201|2014-11-07 11:00,7,84.63,84.63,84.63,84.63,1
20150201|2014-11-07 12:00,7,84.62,84.62,84.62,84.62,1
20150201|2014-11-07 12:30,7,84.55,84.55,84.43,84.43,2
20150201|2014-11-07 13:00,7,84.45,84.55,84.35,84.53,7
20150201|2014-11-07 13:30,7,84.55,84.55,84.55,84.55,1
20150201|2014-11-07 14:00,7,84.5,84.5,84.5,84.5,1
20150201|2014-11-07 14:30,7,84.29,84.29,84.24,84.27,6
20150201|2014-11-07 15:00,7,84.15,84.15,84.15,84.15,2
20150201|2014-11-10 01:00,10,84.74,84.74,84.74,84.74,1
20150201|2014-11-10 07:30,10,85.61,85.69,85.59,85.64,6
20150201|2014-11-10 08:00,10,85.55,85.63,85.49,85.49,10
20150201|2014-11-10 08:30,10,85.58,85.58,85.28,85.28,16
20150201|2014-11-10 09:00,10,85.1,85.1,84.59,84.77,41
20150201|2014-11-10 09:30,10,84.79,84.89,84.78,84.88,24
20150201|2014-11-10 10:00,10,84.9,84.9,84.37,84.37,17
20150201|2014-11-10 10:30,10,84.35,84.35,83.9,83.9,17
20150201|2014-11-10 11:00,10,83.67,84.01,83.64,84.01,10
20150201|2014-11-10 11:30,10,83.89,84.09,83.89,84.09,2
20150201|2014-11-10 12:00,10,83.9,83.9,83.9,83.9,1
20150201|2014-11-10 13:00,10,83.69,83.69,83.56,83.64,8
20150201|2014-11-10 14:00,10,83.41,83.41,83.41,83.41,1
20150201|2014-11-10 14:30,10,83.32,83.32,83.31,83.31,2
20150201|2014-11-10 15:30,10,83.27,83.27,83.27,83.27,2
20150201|2014-11-10 21:30,11,83.2,83.21,83.2,83.2,3
20150201|2014-11-11 01:30,11,83.16,83.16,83.16,83.16,1
20150201|2014-11-11 02:00,11,82.72,82.86,82.64,82.68,7
20150201|2014-11-11 02:30,11,82.83,82.83,82.83,82.83,4
20150201|2014-11-11 03:00,11,83.34,83.52,83.34,83.45,5
20150201|2014-11-11 03:30,11,83.31,83.31,83.31,83.31,1
20150201|2014-11-11 06:30,11,83.47,83.47,83.47,83.47,1
20150201|2014-11-11 07:30,11,83.39,83.63,83.39,83.63,14
20150201|2014-11-11 08:00,11,83.37,83.37,83.34,83.34,3
20150201|2014-11-11 08:30,11,83.22,83.23,82.92,82.96,21
20150201|2014-11-11 09:00,11,82.99,83.08,82.92,83.05,20
20150201|2014-11-11 09:30,11,83.12,83.12,82.98,83.03,8
20150201|2014-11-11 10:00,11,82.97,82.97,82.61,82.65,6
20150201|2014-11-11 10:30,11,82.45,82.45,82.1,82.45,16
20150201|2014-11-11 11:00,11,82.49,82.69,82.47,82.47,7
20150201|2014-11-11 11:30,11,82.93,82.94,82.83,82.83,3
20150201|2014-11-11 12:00,11,82.74,82.74,82.49,82.49,7
20150201|2014-11-11 13:00,11,82.82,83.08,82.82,83.08,7
20150201|2014-11-11 14:30,11,82.5,82.5,82.5,82.5,1
20150201|2014-11-12 02:00,12,82.34,82.64,82.34,82.64,9
20150201|2014-11-12 02:30,12,82.41,82.41,82.41,82.41,2
20150201|2014-11-12 05:30,12,82.71,82.71,82.71,82.71,1
20150201|2014-11-12 07:00,12,82.35,82.35,82.35,82.35,1
20150201|2014-11-12 07:30,12,82.44,82.68,82.44,82.68,3
20150201|2014-11-12 08:00,12,82.6,82.62,82.2,82.42,34
20150201|2014-11-12 08:30,12,82.48,82.57,82.36,82.56,33
20150201|2014-11-12 09:00,12,82.75,82.77,82.43,82.61,33
20150201|2014-11-12 09:30,12,82.6,82.6,82.3,82.3,16
20150201|2014-11-12 10:00,12,82.25,82.48,82.05,82.48,9
20150201|2014-11-12 10:30,12,82.62,82.77,82.55,82.77,15
20150201|2014-11-12 11:00,12,82.49,82.85,82.49,82.67,15
20150201|2014-11-12 11:30,12,82.75,82.75,82.56,82.56,3
20150201|2014-11-12 12:00,12,82.7,82.7,82.37,82.37,12
20150201|2014-11-12 12:30,12,82.53,82.6,82.33,82.34,15
20150201|2014-11-12 13:00,12,82.11,82.33,81.88,81.88,18
20150201|2014-11-12 13:30,12,81.64,81.64,81.35,81.57,20
20150201|2014-11-12 14:00,12,81.35,81.4,81.33,81.33,3
20150201|2014-11-12 14:30,12,81.43,81.45,81.43,81.45,3
20150201|2014-11-12 15:00,12,81.23,81.23,81.23,81.23,1
20150201|2014-11-12 15:30,12,81.27,81.27,81.27,81.27,2
20150201|2014-11-12 22:30,13,81.51,81.51,81.51,81.51,1
20150201|2014-11-13 01:00,13,81.5,81.5,81.5,81.5,1
20150201|2014-11-13 01:30,13,81.6,81.6,81.6,81.6,1
20150201|2014-11-13 02:00,13,80.99,81.02,80.99,81.02,3
20150201|2014-11-13 02:30,13,81.21,81.38,81.21,81.22,12
20150201|2014-11-13 03:30,13,81.16,81.16,80.78,80.79,4
20150201|2014-11-13 04:30,13,81.01,81.01,81.01,81.01,1
20150201|2014-11-13 05:00,13,81.01,81.01,80.98,80.98,2
20150201|2014-11-13 06:00,13,80.67,80.67,80.23,80.23,6
20150201|2014-11-13 06:30,13,80.42,80.61,80.19,80.23,7
20150201|2014-11-13 07:00,13,80.21,80.21,80.21,80.21,2
20150201|2014-11-13 07:30,13,80.13,80.53,80.13,80.35,33
20150201|2014-11-13 08:00,13,80.36,80.55,80.27,80.52,18
20150201|2014-11-13 08:30,13,80.57,80.68,80.3,80.3,40
20150201|2014-11-13 09:00,13,80.15,80.32,79.97,80.17,25
20150201|2014-11-13 09:30,13,80.23,80.49,80.21,80.49,24
20150201|2014-11-13 10:00,13,80.4,80.45,79.7,79.8,45
20150201|2014-11-13 10:30,13,79.8,80,79.8,79.91,25
20150201|2014-11-13 11:00,13,79.81,79.83,78.88,79.2,115
20150201|2014-11-13 11:30,13,79.25,79.89,79.24,79.87,62
20150201|2014-11-13 12:00,13,79.8,79.87,79.53,79.72,62
20150201|2014-11-13 12:30,13,79.86,79.86,79.59,79.8,11
20150201|2014-11-13 13:00,13,79.67,79.7,77.97,77.99,137
20150201|2014-11-13 13:30,13,78.1,78.57,78.1,78.23,27
20150201|2014-11-13 14:00,13,78.14,78.14,78.14,78.14,1
20150201|2014-11-13 14:30,13,78.45,78.49,78.45,78.49,2
20150201|2014-11-13 15:00,13,78.42,78.42,78.42,78.42,1
20150201|2014-11-13 19:00,14,78.58,78.59,78.58,78.59,3
20150201|2014-11-13 19:30,14,78.62,78.62,78.62,78.62,1
20150201|2014-11-13 20:30,14,78.65,78.65,78.65,78.65,1
20150201|2014-11-13 21:00,14,78.68,78.73,78.67,78.73,11
20150201|2014-11-13 21:30,14,78.66,78.66,78.66,78.66,1
20150201|2014-11-13 22:30,14,78.5,78.5,78.5,78.5,1
20150201|2014-11-13 23:30,14,78.23,78.23,78.16,78.16,4
20150201|2014-11-14 00:00,14,78.12,78.22,78.12,78.22,21
20150201|2014-11-14 00:30,14,78.35,78.44,77.86,77.86,22
20150201|2014-11-14 01:00,14,77.87,77.87,77.42,77.42,3
20150201|2014-11-14 01:30,14,77.66,77.66,77.66,77.66,1
20150201|2014-11-14 02:00,14,77.86,77.91,77.86,77.91,2
20150201|2014-11-14 02:30,14,77.95,78.26,77.88,78.1,13
20150201|2014-11-14 03:00,14,78.21,78.71,78.21,78.49,17
20150201|2014-11-14 03:30,14,78.64,79.01,78.64,79.01,4
20150201|2014-11-14 04:00,14,78.98,78.98,78.94,78.95,4
20150201|2014-11-14 04:30,14,78.72,78.77,78.67,78.7,14
20150201|2014-11-14 05:00,14,78.78,78.81,78.76,78.81,5
20150201|2014-11-14 06:30,14,78.99,79.17,78.99,79.17,14
20150201|2014-11-14 07:00,14,79.03,79.46,79.03,79.46,9
20150201|2014-11-14 07:30,14,79.45,79.72,79.39,79.63,20
20150201|2014-11-14 08:00,14,79.72,79.93,79.5,79.69,135
20150201|2014-11-14 08:30,14,79.74,80.02,79.7,79.93,166
20150201|2014-11-14 09:00,14,79.95,80.2,79.94,80.2,228
20150201|2014-11-14 09:30,14,80.18,80.24,79.71,79.85,422
20150201|2014-11-14 10:00,14,79.84,79.86,78.94,78.99,715
20150201|2014-11-14 10:30,14,78.96,79.41,78.96,79.37,151
20150201|2014-11-14 11:00,14,79.41,79.79,79.41,79.74,180
20150201|2014-11-14 11:30,14,79.7,79.82,79.58,79.7,85
20150201|2014-11-14 12:00,14,79.71,79.96,79.7,79.87,157
20150201|2014-11-14 12:30,14,79.89,80.19,79.89,79.89,133
20150201|2014-11-14 13:00,14,79.64,80.07,79.64,80.07,8
20150201|2014-11-14 13:30,14,80.17,80.3,80.12,80.3,13
20150201|2014-11-14 14:00,14,80.26,80.26,80.26,80.26,5
20150201|2014-11-14 14:30,14,80.31,80.31,80.31,80.31,1
20150201|2014-11-14 15:00,14,80.32,80.32,80.32,80.32,5
20150201|2014-11-16 20:30,17,79.55,79.55,79.55,79.55,1
20150201|2014-11-16 23:00,17,79.56,79.56,79.56,79.56,1
20150201|2014-11-17 00:00,17,79.34,79.34,79.21,79.21,2
20150201|2014-11-17 01:00,17,79.21,79.21,78.92,78.92,4
20150201|2014-11-17 01:30,17,78.96,79.14,78.96,79.14,15
20150201|2014-11-17 02:00,17,78.86,78.86,78.74,78.74,6
20150201|2014-11-17 02:30,17,78.85,78.85,78.73,78.76,8
20150201|2014-11-17 03:00,17,78.87,78.87,78.82,78.82,3
20150201|2014-11-17 05:00,17,79.4,79.44,79.35,79.35,13
20150201|2014-11-17 05:30,17,79.13,79.13,79.06,79.06,5
20150201|2014-11-17 06:00,17,79.17,79.17,79.17,79.17,1
20150201|2014-11-17 06:30,17,79.03,79.03,79.02,79.02,2
20150201|2014-11-17 07:00,17,79.13,79.24,79.1,79.18,13
20150201|2014-11-17 07:30,17,79.2,79.2,79.1,79.1,4
20150201|2014-11-17 08:00,17,79.14,79.15,78.87,78.97,150
20150201|2014-11-17 08:30,17,79,79.48,78.97,79.39,216
20150201|2014-11-17 09:00,17,79.39,79.44,79.19,79.38,114
20150201|2014-11-17 09:30,17,79.36,79.36,79,79.12,142
20150201|2014-11-17 10:00,17,79.14,79.27,78.99,79.09,254
20150201|2014-11-17 10:30,17,79.1,79.3,78.99,79.15,243
20150201|2014-11-17 11:00,17,79.21,79.33,79.15,79.3,120
20150201|2014-11-17 11:30,17,79.34,79.54,79.27,79.43,170
20150201|2014-11-17 12:00,17,79.44,80.01,79.36,79.9,260
20150201|2014-11-17 12:30,17,79.92,79.95,79.57,79.59,177
20150201|2014-11-17 13:00,17,79.78,80.06,79.65,79.93,28
20150201|2014-11-17 13:30,17,79.93,79.93,79.71,79.76,12
20150201|2014-11-17 14:30,17,79.78,79.78,79.78,79.78,1
20150201|2014-11-17 15:00,17,79.66,79.66,79.66,79.66,1
20150201|2014-11-17 19:00,18,79.55,79.55,79.55,79.55,1
20150201|2014-11-18 02:00,18,79.71,79.71,79.64,79.64,2
20150201|2014-11-18 02:30,18,79.69,79.69,79.69,79.69,3
20150201|2014-11-18 03:00,18,80.06,80.44,80.06,80.44,6
20150201|2014-11-18 03:30,18,80.29,80.29,80.29,80.29,1
20150201|2014-11-18 04:00,18,80.46,80.47,80.4,80.4,4
20150201|2014-11-18 05:30,18,79.87,79.94,79.87,79.94,4
20150201|2014-11-18 06:30,18,79.6,79.6,79.6,79.6,1
20150201|2014-11-18 07:00,18,79.63,79.64,79.57,79.64,4
20150201|2014-11-18 07:30,18,79.65,79.65,79.18,79.24,32
20150201|2014-11-18 08:00,18,79.24,79.34,79.08,79.22,205
20150201|2014-11-18 08:30,18,79.25,79.4,79.1,79.33,333
20150201|2014-11-18 09:00,18,79.35,79.43,79.06,79.09,214
20150201|2014-11-18 09:30,18,79.09,79.55,79,79.52,296
20150201|2014-11-18 10:00,18,79.52,79.57,79.12,79.28,351
20150201|2014-11-18 10:30,18,79.23,79.25,78.79,78.98,250
20150201|2014-11-18 11:00,18,78.94,79.22,78.94,79.11,57
20150201|2014-11-18 11:30,18,79.13,79.35,79.06,79.17,98
20150201|2014-11-18 12:00,18,79.22,79.45,79.14,79.3,145
20150201|2014-11-18 12:30,18,79.32,79.36,79.12,79.13,131
20150201|2014-11-18 13:00,18,79.18,79.25,79.02,79.02,45
20150201|2014-11-18 13:30,18,79.04,79.06,78.98,79.06,5
20150201|2014-11-18 14:00,18,79.1,79.1,79.1,79.1,1
20150201|2014-11-18 14:30,18,79.05,79.05,79.04,79.04,2
20150201|2014-11-18 15:30,18,78.94,79.05,78.94,78.97,3
20150201|2014-11-18 17:00,19,78.32,78.38,78.32,78.32,4
20150201|2014-11-18 19:00,19,78.9,78.9,78.9,78.9,2
20150201|2014-11-18 22:30,19,79.03,79.03,79.03,79.03,1
20150201|2014-11-19 00:00,19,79.29,79.29,79.29,79.29,1
20150201|2014-11-19 01:00,19,79.05,79.05,79.05,79.05,1
20150201|2014-11-19 01:30,19,78.82,78.82,78.82,78.82,1
20150201|2014-11-19 02:00,19,78.71,78.71,78.71,78.71,6
20150201|2014-11-19 02:30,19,78.84,78.84,78.84,78.84,1
20150201|2014-11-19 03:00,19,79.1,79.11,79.06,79.11,4
20150201|2014-11-19 03:30,19,79.47,79.48,79.47,79.48,4
20150201|2014-11-19 04:00,19,79.63,79.63,79.56,79.56,2
20150201|2014-11-19 07:00,19,79.46,79.86,79.46,79.86,9
20150201|2014-11-19 07:30,19,79.74,79.84,79.67,79.83,13
20150201|2014-11-19 08:00,19,79.8,79.82,79.35,79.45,201
20150201|2014-11-19 08:30,19,79.42,79.56,79.25,79.49,249
20150201|2014-11-19 09:00,19,79.5,79.55,79.36,79.45,140
20150201|2014-11-19 09:30,19,79.42,79.42,78.78,79.33,554
20150201|2014-11-19 10:00,19,79.35,79.46,79.16,79.2,246
20150201|2014-11-19 10:30,19,79.17,79.82,79.17,79.72,243
20150201|2014-11-19 11:00,19,79.8,79.88,79.61,79.62,111
20150201|2014-11-19 11:30,19,79.6,79.83,79.46,79.78,129
20150201|2014-11-19 12:00,19,79.83,79.83,79.57,79.57,138
20150201|2014-11-19 12:30,19,79.53,79.6,79.28,79.33,260
20150201|2014-11-19 13:00,19,79.29,79.29,78.54,78.54,51
20150201|2014-11-19 13:30,19,78.67,78.76,78.57,78.61,14
20150201|2014-11-19 14:30,19,78.69,78.69,78.65,78.65,2
20150201|2014-11-19 15:00,19,78.71,78.72,78.71,78.72,2
20150201|2014-11-19 19:00,20,78.56,78.56,78.56,78.56,1
20150201|2014-11-19 20:30,20,78.5,78.5,78.39,78.39,3
20150201|2014-11-19 21:00,20,78.47,78.47,78.47,78.47,2
20150201|2014-11-19 21:30,20,78.62,78.74,78.62,78.74,3
20150201|2014-11-20 01:00,20,78.63,78.63,78.63,78.63,1
20150201|2014-11-20 01:30,20,78.7,78.7,78.7,78.7,2
20150201|2014-11-20 02:00,20,78.63,78.63,78.56,78.56,3
20150201|2014-11-20 02:30,20,78.64,78.64,78.58,78.59,7
20150201|2014-11-20 03:00,20,78.65,78.65,78.65,78.65,1
20150201|2014-11-20 03:30,20,78.45,78.45,78.04,78.17,18
20150201|2014-11-20 04:00,20,78.23,78.35,78.17,78.17,8
20150201|2014-11-20 04:30,20,78.24,78.24,78.1,78.1,7
20150201|2014-11-20 05:00,20,78.23,78.37,78.23,78.37,6
20150201|2014-11-20 05:30,20,78.53,79.06,78.51,79.06,6
20150201|2014-11-20 06:00,20,79.07,79.07,78.95,78.95,5
20150201|2014-11-20 06:30,20,78.91,79.08,78.91,79.08,2
20150201|2014-11-20 07:00,20,78.86,78.98,78.77,78.98,13
20150201|2014-11-20 07:30,20,78.97,79.06,78.78,79.02,18
20150201|2014-11-20 08:00,20,79.08,79.41,79.02,79.33,191
20150201|2014-11-20 08:30,20,79.31,79.36,79.11,79.23,163
20150201|2014-11-20 09:00,20,79.28,79.57,79.22,79.45,252
20150201|2014-11-20 09:30,20,79.5,79.59,79.12,79.23,246
20150201|2014-11-20 10:00,20,79.24,79.29,78.86,78.88,306
20150201|2014-11-20 10:30,20,78.87,79.38,78.87,79.27,191
20150201|2014-11-20 11:00,20,79.33,79.39,79.24,79.32,41
20150201|2014-11-20 11:30,20,79.38,79.44,79.05,79.06,74
20150201|2014-11-20 12:00,20,79.13,79.28,79.13,79.24,73
20150201|2014-11-20 12:30,20,79.26,79.52,79.26,79.47,150
20150201|2014-11-20 13:00,20,79.48,79.84,79.48,79.62,66
20150201|2014-11-20 13:30,20,79.77,79.88,79.7,79.88,8
20150201|2014-11-20 14:00,20,79.72,79.75,79.66,79.66,35
20150201|2014-11-20 15:30,20,79.94,79.94,79.94,79.94,1
20150201|2014-11-20 16:00,20,80.34,80.38,80.29,80.29,4
20150201|2014-11-20 19:30,21,80.26,80.26,80.26,80.26,1
20150201|2014-11-20 22:00,21,80.02,80.02,80.02,80.02,3
20150201|2014-11-21 01:00,21,79.93,79.93,79.93,79.93,3
20150201|2014-11-21 02:00,21,79.87,79.87,79.87,79.87,1
20150201|2014-11-21 02:30,21,79.88,80.16,79.88,80.16,3
20150201|2014-11-21 03:00,21,80.04,80.04,79.94,79.94,10
20150201|2014-11-21 04:00,21,79.68,79.68,79.6,79.68,3
20150201|2014-11-21 04:30,21,79.71,80.73,79.71,80.73,56
20150201|2014-11-21 05:00,21,80.82,81.15,80.79,81.15,20
20150201|2014-11-21 05:30,21,81.14,81.54,81.14,81.44,22
20150201|2014-11-21 06:00,21,81.36,81.67,81.36,81.67,33
20150201|2014-11-21 06:30,21,81.91,82.01,81.84,81.84,7
20150201|2014-11-21 07:00,21,81.84,81.95,81.5,81.5,17
20150201|2014-11-21 07:30,21,81.17,81.36,81.17,81.21,62
20150201|2014-11-21 08:00,21,81.05,81.44,80.7,80.93,460
20150201|2014-11-21 08:30,21,80.95,80.96,80.63,80.87,132
20150201|2014-11-21 09:00,21,80.88,80.95,80.46,80.6,193
20150201|2014-11-21 09:30,21,80.58,80.79,80.45,80.56,327
20150201|2014-11-21 10:00,21,80.52,80.71,80.35,80.56,453
20150201|2014-11-21 10:30,21,80.53,80.65,79.97,80.27,309
20150201|2014-11-21 11:00,21,80.25,80.25,79.92,80.15,94
20150201|2014-11-21 11:30,21,80.16,80.3,80,80.01,102
20150201|2014-11-21 12:00,21,80.08,80.17,79.94,79.98,98
20150201|2014-11-21 12:30,21,79.94,80.11,79.9,80.03,48
20150201|2014-11-21 13:00,21,80.01,80.85,80.01,80.83,43
20150201|2014-11-21 13:30,21,80.58,80.66,80.58,80.66,4
20150201|2014-11-21 14:00,21,80.74,80.77,80.74,80.77,2
20150201|2014-11-21 14:30,21,80.94,80.94,80.94,80.94,2
20150201|2014-11-23 18:30,24,80.88,80.88,80.88,80.88,5
20150201|2014-11-23 19:00,24,80.88,80.88,80.88,80.88,5
20150201|2014-11-23 22:00,24,81.22,81.23,81.22,81.23,4
20150201|2014-11-23 23:00,24,81.25,81.25,81.25,81.25,1
20150201|2014-11-24 01:00,24,81.06,81.06,80.99,80.99,5
20150201|2014-11-24 02:00,24,80.85,80.85,80.85,80.85,1
20150201|2014-11-24 02:30,24,80.93,80.93,80.93,80.93,1
20150201|2014-11-24 03:00,24,80.66,80.66,80.66,80.66,1
20150201|2014-11-24 04:00,24,81.08,81.08,81.08,81.08,1
20150201|2014-11-24 04:30,24,81.08,81.08,80.77,80.77,5
20150201|2014-11-24 05:30,24,80.81,80.81,80.5,80.5,19
20150201|2014-11-24 06:00,24,80.49,80.49,80.48,80.48,10
20150201|2014-11-24 06:30,24,80.42,80.45,80.42,80.45,5
20150201|2014-11-24 07:00,24,80.55,80.55,80.55,80.55,1
20150201|2014-11-24 07:30,24,80.65,80.68,80.53,80.53,33
20150201|2014-11-24 08:00,24,80.4,80.48,80.21,80.48,143
20150201|2014-11-24 08:30,24,80.49,80.74,80.35,80.36,264
20150201|2014-11-24 09:00,24,80.36,80.76,80.27,80.59,239
20150201|2014-11-24 09:30,24,80.6,80.92,80.49,80.87,245
20150201|2014-11-24 10:00,24,80.89,81.1,80.89,80.93,169
20150201|2014-11-24 10:30,24,80.93,81.02,80.73,80.8,117
20150201|2014-11-24 11:00,24,80.71,80.94,80.7,80.83,95
20150201|2014-11-24 11:30,24,80.83,80.84,80.7,80.75,106
20150201|2014-11-24 12:00,24,80.77,80.78,80.55,80.62,181
20150201|2014-11-24 12:30,24,80.63,80.65,80.34,80.34,164
20150201|2014-11-24 13:00,24,80.38,80.39,80.14,80.15,29
20150201|2014-11-24 13:30,24,80.33,80.33,80.23,80.23,7
20150201|2014-11-24 14:00,24,80.22,80.22,79.96,79.96,14
20150201|2014-11-24 14:30,24,79.99,79.99,79.99,79.99,1
20150201|2014-11-24 15:00,24,79.94,79.94,79.94,79.94,1
20150201|2014-11-24 15:30,24,79.93,79.93,79.93,79.93,1
20150201|2014-11-25 00:30,25,79.83,79.83,79.83,79.83,1
20150201|2014-11-25 01:30,25,80.05,80.05,80.05,80.05,2
20150201|2014-11-25 02:00,25,79.8,79.85,79.8,79.85,8
20150201|2014-11-25 02:30,25,79.96,80.09,79.96,80.06,5
20150201|2014-11-25 03:30,25,80.24,80.25,80.24,80.25,5
20150201|2014-11-25 04:00,25,80.42,80.43,80.42,80.43,4
20150201|2014-11-25 04:30,25,80.55,80.59,80.51,80.51,10
20150201|2014-11-25 05:00,25,80.39,80.39,80.39,80.39,1
20150201|2014-11-25 06:00,25,80.56,80.6,80.45,80.53,46
20150201|2014-11-25 06:30,25,80.68,80.68,80.68,80.68,1
20150201|2014-11-25 07:00,25,80.53,80.53,80.53,80.53,1
20150201|2014-11-25 07:30,25,80.49,80.49,80.12,80.24,20
20150201|2014-11-25 08:00,25,80.3,80.74,80.27,80.74,204
20150201|2014-11-25 08:30,25,80.75,80.86,80.66,80.67,244
20150201|2014-11-25 09:00,25,80.68,80.8,80.53,80.54,199
20150201|2014-11-25 09:30,25,80.6,80.64,79.58,79.63,391
20150201|2014-11-25 10:00,25,79.56,79.81,78.65,79,292
20150201|2014-11-25 10:30,25,78.97,79.25,78.78,78.96,146
20150201|2014-11-25 11:00,25,78.96,79.04,78.8,78.91,53
20150201|2014-11-25 11:30,25,78.9,79.82,78.9,79.17,142
20150201|2014-11-25 12:00,25,79.25,79.32,79.04,79.21,72
20150201|2014-11-25 12:30,25,79.15,79.17,78.81,78.94,95
20150201|2014-11-25 13:00,25,78.82,78.91,78.7,78.7,22
20150201|2014-11-25 13:30,25,78.81,78.82,78.48,78.74,45
20150201|2014-11-25 14:00,25,78.71,78.71,78.58,78.68,6
20150201|2014-11-25 15:30,25,78.52,78.52,78.52,78.52,1
20150201|2014-11-25 17:30,26,78.71,78.71,78.71,78.71,1
20150201|2014-11-25 21:30,26,78.88,78.88,78.88,78.88,5
20150201|2014-11-25 22:00,26,78.9,78.99,78.9,78.99,2
20150201|2014-11-25 23:30,26,78.68,78.68,78.68,78.68,1
20150201|2014-11-26 00:00,26,78.77,78.78,78.77,78.78,2
20150201|2014-11-26 01:30,26,78.7,78.7,78.7,78.7,1
20150201|2014-11-26 02:00,26,78.71,78.71,78.48,78.65,3
20150201|2014-11-26 02:30,26,78.61,78.61,78.51,78.54,5
20150201|2014-11-26 03:00,26,78.58,78.65,78.58,78.65,6
20150201|2014-11-26 03:30,26,78.93,79,78.82,78.82,4
20150201|2014-11-26 04:00,26,78.91,79.21,78.9,79.21,11
20150201|2014-11-26 04:30,26,79.28,79.28,79.1,79.1,3
20150201|2014-11-26 05:30,26,78.84,78.84,78.7,78.71,9
20150201|2014-11-26 06:00,26,78.76,78.85,78.61,78.75,22
20150201|2014-11-26 06:30,26,78.8,78.88,78.8,78.8,5
20150201|2014-11-26 07:00,26,78.81,78.81,78.65,78.65,14
20150201|2014-11-26 07:30,26,78.6,78.6,77.79,78,50
20150201|2014-11-26 08:00,26,78.03,78.16,77.89,78.11,232
20150201|2014-11-26 08:30,26,78.1,78.21,77.86,78.02,270
20150201|2014-11-26 09:00,26,78.03,78.31,78,78.31,222
20150201|2014-11-26 09:30,26,78.12,78.56,78.05,78.47,279
20150201|2014-11-26 10:00,26,78.5,78.81,78.35,78.69,260
20150201|2014-11-26 10:30,26,78.69,78.84,78.53,78.72,93
20150201|2014-11-26 11:00,26,78.74,78.77,78.53,78.64,169
20150201|2014-11-26 11:30,26,78.64,78.7,78.5,78.57,136
20150201|2014-11-26 12:00,26,78.59,78.64,77.99,78.24,217
20150201|2014-11-26 12:30,26,78.22,78.3,78.02,78.15,51
20150201|2014-11-26 13:00,26,78.28,78.28,77.94,78.24,60
20150201|2014-11-26 13:30,26,78.26,78.32,78.16,78.32,9
20150201|2014-11-26 14:00,26,78.2,78.26,78.2,78.23,7
20150201|2014-11-26 20:30,28,77.35,77.35,76.75,77.03,10
20150201|2014-11-26 22:00,28,77.04,77.04,77.04,77.04,1
20150201|2014-11-26 23:30,28,76.84,76.84,76.84,76.84,1
20150201|2014-11-27 01:00,28,77.04,77.07,76.99,77.07,3
20150201|2014-11-27 01:30,28,77.06,77.06,76.97,76.99,5
20150201|2014-11-27 02:00,28,77.01,77.01,76.7,76.7,3
20150201|2014-11-27 02:30,28,76.29,76.29,75.96,76.26,27
20150201|2014-11-27 03:00,28,76.29,76.61,76.29,76.61,8
20150201|2014-11-27 03:30,28,76.54,76.66,76.4,76.66,12
20150201|2014-11-27 04:00,28,76.24,76.24,76.12,76.12,5
20150201|2014-11-27 04:30,28,76.27,76.44,76.27,76.44,3
20150201|2014-11-27 05:00,28,76.26,76.26,76.25,76.26,10
20150201|2014-11-27 06:00,28,76.64,76.64,76.62,76.62,2
20150201|2014-11-27 06:30,28,76.87,76.92,76.87,76.88,6
20150201|2014-11-27 07:30,28,76.79,77.15,76.78,77.05,15
20150201|2014-11-27 08:00,28,76.96,77.07,76.64,76.64,132
20150201|2014-11-27 08:30,28,76.66,76.92,74.84,75.69,447
20150201|2014-11-27 09:00,28,75.83,75.83,75.02,75.13,137
20150201|2014-11-27 09:30,28,75.12,75.4,74.29,74.75,158
20150201|2014-11-27 10:00,28,74.72,74.93,71.76,72.01,179
20150201|2014-11-27 10:30,28,72,73.65,72,73.44,82
20150201|2014-11-27 11:00,28,73.42,73.47,73.01,73.37,15
20150201|2014-11-27 11:30,28,73.4,73.41,72.67,73.01,14
20150201|2014-11-27 21:00,28,72.9,72.92,72.9,72.92,11
20150201|2014-11-27 21:30,28,72.92,72.92,72.92,72.92,1
20150201|2014-11-27 23:00,28,72.87,72.87,72.87,72.87,1
20150201|2014-11-27 23:30,28,72.54,72.54,72.35,72.35,18
20150201|2014-11-28 00:00,28,72.21,72.47,72.05,72.06,58
20150201|2014-11-28 00:30,28,71.79,71.79,71.79,71.79,1
20150201|2014-11-28 01:00,28,71.79,71.8,71.79,71.8,2
20150201|2014-11-28 01:30,28,72.04,72.4,72.04,72.4,4
20150201|2014-11-28 02:00,28,72.4,72.76,72.22,72.45,19
20150201|2014-11-28 02:30,28,72.52,72.62,72.41,72.41,16
20150201|2014-11-28 03:00,28,72.5,72.5,72.47,72.47,3
20150201|2014-11-28 03:30,28,72.05,72.65,72.05,72.65,3
20150201|2014-11-28 04:00,28,72.68,73.38,72.68,72.99,11
20150201|2014-11-28 04:30,28,73.07,73.52,72.98,73.52,15
20150201|2014-11-28 05:00,28,73.48,73.69,73.42,73.69,11
20150201|2014-11-28 05:30,28,73.14,73.14,73.08,73.08,4
20150201|2014-11-28 06:00,28,73.39,73.45,73.39,73.45,6
20150201|2014-11-28 06:30,28,73.36,73.36,73.31,73.31,10
20150201|2014-11-28 07:00,28,73.51,73.77,73.51,73.77,11
20150201|2014-11-28 07:30,28,73.7,73.86,73.13,73.13,31
20150201|2014-11-28 08:00,28,73.34,73.67,73.28,73.63,190
20150201|2014-11-28 08:30,28,73.63,73.85,73.5,73.68,248
20150201|2014-11-28 09:00,28,73.69,73.72,73.21,73.41,208
20150201|2014-11-28 09:30,28,73.43,73.53,73.27,73.27,90
20150201|2014-11-28 10:00,28,73.25,73.36,73.08,73.15,328
20150201|2014-11-28 10:30,28,73.17,73.3,72.52,72.61,365
20150201|2014-11-28 11:00,28,72.63,72.63,72,72.16,285
20150201|2014-11-28 11:30,28,72.14,72.23,71.26,71.67,177
20150201|2014-11-28 12:00,28,71.55,71.68,70.32,70.86,88
20150201|2014-11-28 12:30,28,70.85,71.08,70.34,70.75,55
20150201|2014-11-30 17:00,1,70,70,70,70,1
20150201|2014-11-30 17:30,1,68.76,68.76,68.68,68.68,3
20150201|2014-11-30 19:00,1,69.19,69.19,68.78,68.85,8
20150201|2014-11-30 19:30,1,68.92,68.92,68.92,68.92,1
20150201|2014-11-30 21:30,1,68.92,68.94,68.87,68.87,5
20150201|2014-11-30 22:00,1,68.85,68.85,68.27,68.55,10
20150201|2014-11-30 23:00,1,68.8,68.81,68.8,68.81,4
20150201|2014-11-30 23:30,1,68.78,68.8,68.73,68.75,15
20150201|2014-12-01 00:00,1,68.8,68.81,68.67,68.77,22
20150201|2014-12-01 01:00,1,68.81,68.81,68.67,68.74,6
20150201|2014-12-01 01:30,1,68.65,68.65,68.01,68.1,13
20150201|2014-12-01 02:00,1,68.15,68.55,68.15,68.53,32
20150201|2014-12-01 02:30,1,68.6,69.58,68.6,69.42,74
20150201|2014-12-01 03:00,1,69.51,69.59,68.96,68.97,69
20150201|2014-12-01 03:30,1,68.98,69.99,68.88,69.67,60
20150201|2014-12-01 04:00,1,69.62,70.14,69.47,70.14,30
20150201|2014-12-01 04:30,1,70.14,70.14,69.78,69.84,47
20150201|2014-12-01 05:00,1,69.79,69.99,69.46,69.99,63
20150201|2014-12-01 05:30,1,70.05,70.09,69.92,70.09,20
20150201|2014-12-01 06:00,1,70.14,70.14,70.05,70.06,8
20150201|2014-12-01 06:30,1,69.97,70.52,69.97,70.06,57
20150201|2014-12-01 07:00,1,70.03,70.22,69.77,70.21,112
20150201|2014-12-01 07:30,1,70.19,70.6,70.19,70.48,74
20150201|2014-12-01 08:00,1,70.59,70.97,70.59,70.91,90
20150201|2014-12-01 08:30,1,70.89,71.8,70.89,71.46,262
20150201|2014-12-01 09:00,1,71.57,71.9,71.22,71.59,159
20150201|2014-12-01 09:30,1,71.57,71.71,71.29,71.5,174
20150201|2014-12-01 10:00,1,71.52,72.28,71.48,72.02,302
20150201|2014-12-01 10:30,1,71.97,72.49,71.79,71.94,356
20150201|2014-12-01 11:00,1,72,72.78,71.96,72.23,377
20150201|2014-12-01 11:30,1,72.28,72.71,72.25,72.59,363
20150201|2014-12-01 12:00,1,72.58,73.04,72.54,72.61,417
20150201|2014-12-01 12:30,1,72.59,72.78,72.42,72.75,186
20150201|2014-12-01 13:00,1,72.77,73.1,72.46,73.1,172
20150201|2014-12-01 13:30,1,72.99,73.14,72.88,73.04,114
20150201|2014-12-01 14:00,1,73.07,73.39,73.07,73.33,54
20150201|2014-12-01 14:30,1,73.35,73.38,73.14,73.18,111
20150201|2014-12-01 15:00,1,73.34,73.34,73.34,73.34,2
20150201|2014-12-01 17:00,2,73.29,73.29,73.29,73.29,1
20150201|2014-12-01 17:30,2,73.29,73.29,73.29,73.29,1
20150201|2014-12-01 18:00,2,73.29,73.29,73.29,73.29,3
20150201|2014-12-01 19:00,2,72.95,73.09,72.72,72.72,7
20150201|2014-12-01 20:00,2,72.65,72.65,72.33,72.33,8
20150201|2014-12-01 20:30,2,72.25,72.25,72.23,72.23,3
20150201|2014-12-01 21:30,2,72.32,72.32,72.32,72.32,1
20150201|2014-12-01 23:30,2,72.47,72.47,72.47,72.47,1
20150201|2014-12-02 00:00,2,72.56,72.56,72.54,72.54,4
20150201|2014-12-02 00:30,2,72.43,72.49,72.43,72.49,6
20150201|2014-12-02 01:00,2,72.43,72.43,72.43,72.43,1
20150201|2014-12-02 01:30,2,72.6,72.96,72.6,72.68,92
20150201|2014-12-02 02:00,2,72.69,72.69,72.46,72.6,15
20150201|2014-12-02 02:30,2,72.73,73.39,72.7,73.39,39
20150201|2014-12-02 03:00,2,73.25,73.38,72.64,72.77,45
20150201|2014-12-02 03:30,2,72.68,72.78,72.47,72.73,75
20150201|2014-12-02 04:00,2,72.6,72.6,72.24,72.25,20
20150201|2014-12-02 04:30,2,72.25,72.48,72.25,72.28,15
20150201|2014-12-02 05:00,2,72.17,72.2,71.87,72.2,45
20150201|2014-12-02 05:30,2,72.09,72.22,72.04,72.22,28
20150201|2014-12-02 06:00,2,72.19,72.19,71.99,71.99,10
20150201|2014-12-02 06:30,2,71.91,71.97,71.8,71.97,21
20150201|2014-12-02 07:00,2,72.28,72.68,72.21,72.5,65
20150201|2014-12-02 07:30,2,72.46,72.48,72.1,72.18,95
20150201|2014-12-02 08:00,2,72.16,72.36,72.01,72.31,251
20150201|2014-12-02 08:30,2,72.37,72.37,70.93,71.23,574
20150201|2014-12-02 09:00,2,71.22,71.69,71.19,71.64,161
20150201|2014-12-02 09:30,2,71.66,72.34,71.54,72.28,139
20150201|2014-12-02 10:00,2,72.24,72.56,71.95,72.1,232
20150201|2014-12-02 10:30,2,72.06,72.17,71.65,71.68,78
20150201|2014-12-02 11:00,2,71.65,71.98,71.49,71.85,57
20150201|2014-12-02 11:30,2,71.88,71.94,71.79,71.93,12
20150201|2014-12-02 12:00,2,71.96,71.98,71.8,71.91,21
20150201|2014-12-02 12:30,2,71.87,71.88,71.29,71.35,65
20150201|2014-12-02 13:00,2,71.37,71.41,70.81,70.93,56
20150201|2014-12-02 13:30,2,71.03,71.26,70.95,71.25,28
20150201|2014-12-02 14:00,2,71.25,71.25,71,71.08,63
20150201|2014-12-02 14:30,2,71.19,71.31,71.19,71.31,4
20150201|2014-12-02 15:00,2,71.12,71.12,71.05,71.05,4
20150201|2014-12-02 15:30,2,71.26,71.4,71.26,71.4,2
20150201|2014-12-02 19:00,3,71.59,71.75,71.59,71.72,7
20150201|2014-12-02 19:30,3,71.55,71.6,71.55,71.6,3
20150201|2014-12-02 23:00,3,71.28,71.28,71.28,71.28,1
20150201|2014-12-03 00:00,3,71.2,71.2,71.2,71.2,4
20150201|2014-12-03 00:30,3,71.19,71.19,71.19,71.19,1
20150201|2014-12-03 01:30,3,70.99,71.49,70.99,71.49,4
20150201|2014-12-03 02:00,3,71.41,71.42,71.41,71.42,4
20150201|2014-12-03 02:30,3,71.48,71.53,71.46,71.53,12
20150201|2014-12-03 03:00,3,71.44,71.44,71.43,71.43,4
20150201|2014-12-03 03:30,3,71.58,71.58,71.49,71.49,3
20150201|2014-12-03 04:00,3,71.21,71.22,71.06,71.06,11
20150201|2014-12-03 05:00,3,71.23,71.33,71.23,71.32,4
20150201|2014-12-03 05:30,3,71.22,71.22,70.86,70.86,8
20150201|2014-12-03 06:00,3,70.79,71.02,70.79,70.99,5
20150201|2014-12-03 07:00,3,71.13,71.37,71.13,71.26,18
20150201|2014-12-03 07:30,3,71.24,71.34,71.19,71.26,18
20150201|2014-12-03 08:00,3,71.52,71.62,71.38,71.5,26
20150201|2014-12-03 08:30,3,71.41,71.67,71.2,71.62,105
20150201|2014-12-03 09:00,3,71.62,71.85,71.49,71.74,123
20150201|2014-12-03 09:30,3,71.7,71.81,71.17,71.75,129
20150201|2014-12-03 10:00,3,71.72,71.9,71.19,71.31,84
20150201|2014-12-03 10:30,3,71.37,71.41,70.56,70.61,228
20150201|2014-12-03 11:00,3,70.78,71.1,70.73,70.84,57
20150201|2014-12-03 11:30,3,70.92,70.93,70.68,70.87,36
20150201|2014-12-03 12:00,3,70.89,71,70.77,70.81,37
20150201|2014-12-03 12:30,3,70.78,70.83,70.01,70.33,146
20150201|2014-12-03 13:00,3,70.41,70.54,69.98,70.54,93
20150201|2014-12-03 13:30,3,70.35,70.47,70.34,70.47,12
20150201|2014-12-03 14:00,3,70.48,70.48,70.44,70.44,2
20150201|2014-12-03 15:00,3,70.48,70.48,70.48,70.48,6
20150201|2014-12-03 17:00,4,70.55,70.55,70.55,70.55,2
20150201|2014-12-03 18:00,4,70.7,70.7,70.7,70.7,1
20150201|2014-12-03 19:30,4,70.8,70.88,70.8,70.88,21
20150201|2014-12-03 20:00,4,70.88,70.88,70.88,70.88,1
20150201|2014-12-04 00:00,4,70.81,70.81,70.81,70.81,1
20150201|2014-12-04 00:30,4,70.82,70.82,70.79,70.79,3
20150201|2014-12-04 01:30,4,70.73,70.73,70.73,70.73,1
20150201|2014-12-04 02:00,4,70.77,70.77,70.55,70.57,3
20150201|2014-12-04 02:30,4,70.64,70.68,70.62,70.68,37
20150201|2014-12-04 03:00,4,70.58,70.61,70.58,70.6,21
20150201|2014-12-04 03:30,4,70.69,70.82,70.65,70.82,7
20150201|2014-12-04 04:00,4,70.79,70.79,70.79,70.79,1
20150201|2014-12-04 04:30,4,70.76,70.76,70.47,70.47,17
20150201|2014-12-04 05:00,4,70.3,70.44,70.3,70.43,11
20150201|2014-12-04 05:30,4,70.43,70.58,70.4,70.58,23
20150201|2014-12-04 06:00,4,70.5,70.5,70.22,70.33,10
20150201|2014-12-04 06:30,4,70.26,70.27,70.01,70.01,19
20150201|2014-12-04 07:00,4,70.17,70.17,70.13,70.13,4
20150201|2014-12-04 07:30,4,70.12,70.2,69.63,69.72,81
20150201|2014-12-04 08:00,4,69.79,69.88,69.32,69.66,125
20150201|2014-12-04 08:30,4,69.78,70.19,69.7,70.05,67
20150201|2014-12-04 09:00,4,70.28,70.55,69.81,69.82,109
20150201|2014-12-04 09:30,4,69.89,69.94,69.45,69.58,148
20150201|2014-12-04 10:00,4,69.55,69.73,69.39,69.65,75
20150201|2014-12-04 10:30,4,69.61,70.07,69.58,70.04,123
20150201|2014-12-04 11:00,4,69.92,69.92,69.76,69.86,40
20150201|2014-12-04 11:30,4,69.96,70.05,69.82,69.93,61
20150201|2014-12-04 12:00,4,69.93,70.2,69.93,70.2,19
20150201|2014-12-04 12:30,4,70.2,70.3,70.04,70.3,40
20150201|2014-12-04 13:00,4,70.26,70.27,70.05,70.15,23
20150201|2014-12-04 13:30,4,69.99,70.07,69.94,69.95,35
20150201|2014-12-04 14:00,4,70.03,70.03,69.98,69.98,4
20150201|2014-12-04 14:30,4,69.96,69.96,69.96,69.96,1
20150201|2014-12-04 15:00,4,69.96,69.96,69.96,69.96,1
20150201|2014-12-04 15:30,4,69.88,69.88,69.88,69.88,2
20150201|2014-12-04 19:30,5,69.64,69.64,69.64,69.64,1
20150201|2014-12-04 20:30,5,69.61,69.61,69.56,69.56,6
20150201|2014-12-04 21:30,5,69.66,69.66,69.66,69.66,1
20150201|2014-12-04 22:30,5,69.63,69.63,69.63,69.63,2
20150201|2014-12-05 00:00,5,69.72,69.72,69.72,69.72,1
20150201|2014-12-05 01:00,5,69.75,69.75,69.75,69.75,1
20150201|2014-12-05 02:00,5,69.72,69.72,69.53,69.67,20
20150201|2014-12-05 02:30,5,69.51,69.51,69.51,69.51,1
20150201|2014-12-05 03:00,5,69.66,69.66,69.53,69.53,2
20150201|2014-12-05 03:30,5,69.52,69.52,69.52,69.52,1
20150201|2014-12-05 05:30,5,69.32,69.32,69.3,69.3,3
20150201|2014-12-05 06:00,5,69.35,69.6,69.35,69.6,6
20150201|2014-12-05 06:30,5,69.64,69.64,69.62,69.62,2
20150201|2014-12-05 07:00,5,69.59,69.71,69.48,69.48,36
20150201|2014-12-05 07:30,5,69.6,69.88,69.57,69.57,29
20150201|2014-12-05 08:00,5,69.6,69.66,69.5,69.63,21
20150201|2014-12-05 08:30,5,69.48,69.54,69.08,69.14,92
20150201|2014-12-05 09:00,5,69.2,69.2,68.72,68.72,86
20150201|2014-12-05 09:30,5,68.8,69.14,68.55,69.12,99
20150201|2014-12-05 10:00,5,69.04,69.09,68.86,69.09,29
20150201|2014-12-05 10:30,5,69.06,69.49,69.06,69.41,73
20150201|2014-12-05 11:00,5,69.33,69.75,69.28,69.72,54
20150201|2014-12-05 11:30,5,69.8,70.31,69.61,69.93,100
20150201|2014-12-05 12:00,5,69.87,70.2,69.76,69.76,40
20150201|2014-12-05 12:30,5,69.83,69.87,69.68,69.72,13
20150201|2014-12-05 13:00,5,69.72,70.06,69.45,69.49,43
20150201|2014-12-05 13:30,5,69.54,69.54,69.21,69.21,25
20150201|2014-12-05 14:00,5,69.15,69.17,69.15,69.17,13
20150201|2014-12-05 14:30,5,69.15,69.25,69.15,69.25,3
20150201|2014-12-05 15:00,5,69.13,69.13,69.13,69.13,3
20150201|2014-12-05 16:00,5,69.05,69.05,69.05,69.05,1
20150201|2014-12-07 19:00,8,68.45,68.45,68.45,68.45,1
20150201|2014-12-08 00:00,8,68.69,68.69,68.69,68.69,1
20150201|2014-12-08 00:30,8,68.87,68.87,68.87,68.87,3
20150201|2014-12-08 01:00,8,68.75,68.76,68.75,68.76,10
20150201|2014-12-08 01:30,8,68.77,68.81,68.77,68.81,4
20150201|2014-12-08 02:00,8,68.67,68.67,68.51,68.54,17
20150201|2014-12-08 02:30,8,68.47,68.52,68.47,68.52,3
20150201|2014-12-08 03:00,8,68.6,68.6,68.6,68.6,2
20150201|2014-12-08 03:30,8,68.5,68.54,67.92,68.04,48
20150201|2014-12-08 04:00,8,68.05,68.06,68.05,68.06,2
20150201|2014-12-08 04:30,8,68.19,68.19,68.05,68.05,4
20150201|2014-12-08 05:00,8,68.01,68.03,68.01,68.02,4
20150201|2014-12-08 05:30,8,67.88,67.88,67.59,67.59,15
20150201|2014-12-08 06:00,8,67.57,67.57,67.22,67.45,40
20150201|2014-12-08 06:30,8,67.48,67.62,67.48,67.51,16
20150201|2014-12-08 07:00,8,67.75,67.91,67.69,67.69,26
20150201|2014-12-08 07:30,8,67.6,67.69,67.55,67.59,52
20150201|2014-12-08 08:00,8,67.66,67.97,67.66,67.9,54
20150201|2014-12-08 08:30,8,67.65,67.81,67.63,67.69,35
20150201|2014-12-08 09:00,8,67.68,67.74,67.49,67.72,55
20150201|2014-12-08 09:30,8,67.77,67.77,67.01,67.25,121
20150201|2014-12-08 10:00,8,67.22,67.32,66.74,67,110
20150201|2014-12-08 10:30,8,67,67.06,66.42,66.63,60
20150201|2014-12-08 11:00,8,66.73,66.9,66.66,66.68,48
20150201|2014-12-08 11:30,8,66.59,66.72,66.57,66.72,16
20150201|2014-12-08 12:00,8,66.78,66.99,66.77,66.87,17
20150201|2014-12-08 12:30,8,66.77,67.16,66.77,66.84,17
20150201|2014-12-08 13:00,8,66.97,66.97,66.4,66.69,132
20150201|2014-12-08 13:30,8,66.64,66.79,66.64,66.79,10
20150201|2014-12-08 14:00,8,66.72,66.72,66.63,66.68,14
20150201|2014-12-08 14:30,8,66.65,66.65,66.6,66.6,26
20150201|2014-12-08 15:00,8,66.55,66.55,66.55,66.55,1
20150201|2014-12-08 15:30,8,66.58,66.58,66.58,66.58,1
20150201|2014-12-08 17:00,9,66.3,66.3,66.3,66.3,1
20150201|2014-12-08 19:00,9,66.5,66.5,66.5,66.5,1
20150201|2014-12-08 19:30,9,66.48,66.48,66.48,66.48,1
20150201|2014-12-08 20:00,9,66.36,66.36,66.36,66.36,1
20150201|2014-12-08 21:00,9,66.19,66.2,66.19,66.2,2
20150201|2014-12-08 22:30,9,65.91,65.91,65.9,65.9,5
20150201|2014-12-08 23:00,9,65.88,65.88,65.84,65.84,10
20150201|2014-12-08 23:30,9,65.87,65.87,65.87,65.87,2
20150201|2014-12-09 00:00,9,66.17,66.21,66.06,66.07,8
20150201|2014-12-09 00:30,9,65.97,66.05,65.97,66.05,4
20150201|2014-12-09 01:00,9,66.01,66.01,66.01,66.01,1
20150201|2014-12-09 02:00,9,66.24,66.26,66.07,66.07,5
20150201|2014-12-09 02:30,9,66.02,66.4,66,66.4,26
20150201|2014-12-09 03:00,9,66.47,66.78,66.47,66.49,45
20150201|2014-12-09 04:00,9,66.85,67,66.85,66.87,5
20150201|2014-12-09 04:30,9,66.81,66.99,66.81,66.99,10
20150201|2014-12-09 05:00,9,67.05,67.4,67.05,67.34,22
20150201|2014-12-09 05:30,9,67.16,67.18,67.07,67.18,5
20150201|2014-12-09 06:00,9,67.19,67.3,67.06,67.06,26
20150201|2014-12-09 06:30,9,66.92,66.95,66.92,66.95,5
20150201|2014-12-09 07:00,9,67.06,67.06,66.98,66.98,5
20150201|2014-12-09 07:30,9,66.99,66.99,66.82,66.93,23
20150201|2014-12-09 08:00,9,67.02,67.1,66.46,66.54,50
20150201|2014-12-09 08:30,9,66.39,66.6,66.06,66.6,88
20150201|2014-12-09 09:00,9,66.57,67.02,66.54,66.55,86
20150201|2014-12-09 09:30,9,66.56,66.88,66.45,66.76,47
20150201|2014-12-09 10:00,9,66.81,67.4,66.81,67.23,99
20150201|2014-12-09 10:30,9,67.25,67.25,67.08,67.15,45
20150201|2014-12-09 11:00,9,67.13,67.26,66.74,66.86,32
20150201|2014-12-09 11:30,9,66.79,66.95,66.79,66.85,23
20150201|2014-12-09 12:00,9,66.76,66.89,66.4,66.45,36
20150201|2014-12-09 12:30,9,66.6,66.74,66.59,66.6,35
20150201|2014-12-09 13:00,9,66.64,67.23,66.64,67.23,15
20150201|2014-12-09 13:30,9,67.11,67.19,67.11,67.16,11
20150201|2014-12-09 14:00,9,67.14,67.16,67.14,67.16,2
20150201|2014-12-09 15:00,9,67.27,67.27,67.23,67.23,11
20150201|2014-12-09 15:30,9,66.85,66.87,66.77,66.82,54
20150201|2014-12-09 19:30,10,66.31,66.31,66.31,66.31,2
20150201|2014-12-09 20:30,10,66.29,66.29,66.29,66.29,1
20150201|2014-12-10 01:00,10,66.51,66.59,66.51,66.59,5
20150201|2014-12-10 02:00,10,66.28,66.28,66.22,66.22,7
20150201|2014-12-10 03:00,10,66.21,66.41,66.21,66.41,7
20150201|2014-12-10 03:30,10,66.17,66.17,66.05,66.05,11
20150201|2014-12-10 04:00,10,66.16,66.16,66,66,12
20150201|2014-12-10 05:30,10,66.02,66.13,66.02,66.13,3
20150201|2014-12-10 06:00,10,66.05,66.05,66,66,12
20150201|2014-12-10 06:30,10,66.18,66.18,66.11,66.11,3
20150201|2014-12-10 07:00,10,66.07,66.07,66,66.07,13
20150201|2014-12-10 07:30,10,66.01,66.24,66,66,13
20150201|2014-12-10 08:00,10,65.93,66,65.59,65.75,170
20150201|2014-12-10 08:30,10,65.92,65.92,65.41,65.47,77
20150201|2014-12-10 09:00,10,65.49,65.7,65.32,65.65,116
20150201|2014-12-10 09:30,10,65.58,65.58,64.36,64.92,421
20150201|2014-12-10 10:00,10,64.96,64.99,64.21,64.42,95
20150201|2014-12-10 10:30,10,64.41,64.41,63.84,64.29,189
20150201|2014-12-10 11:00,10,64.27,64.44,64.19,64.27,73
20150201|2014-12-10 11:30,10,64.34,64.89,64.33,64.71,87
20150201|2014-12-10 12:00,10,64.77,64.77,64.39,64.5,22
20150201|2014-12-10 12:30,10,64.48,64.49,64.18,64.29,29
20150201|2014-12-10 13:00,10,64.29,64.73,64.04,64.58,73
20150201|2014-12-10 13:30,10,64.65,64.68,64.54,64.64,31
20150201|2014-12-10 14:00,10,64.61,64.89,64.51,64.89,29
20150201|2014-12-10 14:30,10,64.93,64.97,64.93,64.97,5
20150201|2014-12-10 16:00,10,64.73,64.75,64.73,64.75,3
20150201|2014-12-10 19:00,11,65.08,65.11,65.04,65.04,3
20150201|2014-12-10 21:00,11,65.05,65.05,65.05,65.05,1
20150201|2014-12-11 00:00,11,65.09,65.09,65.05,65.05,2
20150201|2014-12-11 01:30,11,64.73,64.73,64.73,64.73,2
20150201|2014-12-11 02:00,11,64.89,64.9,64.77,64.77,6
20150201|2014-12-11 02:30,11,64.87,65.14,64.87,65.03,19
20150201|2014-12-11 03:00,11,65.06,65.06,64.9,64.9,3
20150201|2014-12-11 03:30,11,65,65.07,64.85,65,17
20150201|2014-12-11 04:00,11,64.95,65.12,64.95,65.12,4
20150201|2014-12-11 04:30,11,65.1,65.1,65.1,65.1,2
20150201|2014-12-11 05:00,11,65.13,65.17,65.13,65.17,10
20150201|2014-12-11 05:30,11,65.24,65.3,65.24,65.3,6
20150201|2014-12-11 06:30,11,64.97,64.97,64.9,64.9,3
20150201|2014-12-11 07:00,11,64.78,64.78,64.29,64.39,33
20150201|2014-12-11 07:30,11,64.69,64.69,64,64,61
20150201|2014-12-11 08:00,11,64.02,64.53,63.96,64.25,25
20150201|2014-12-11 08:30,11,64.3,64.71,64.23,64.25,83
20150201|2014-12-11 09:00,11,64.42,64.63,64.25,64.54,33
20150201|2014-12-11 09:30,11,64.64,65.23,64.64,64.8,139
20150201|2014-12-11 10:00,11,64.89,64.89,64.53,64.65,37
20150201|2014-12-11 10:30,11,64.61,65.06,64.58,64.96,58
20150201|2014-12-11 11:00,11,64.91,64.93,64.7,64.88,16
20150201|2014-12-11 11:30,11,64.79,64.79,64.51,64.68,52
20150201|2014-12-11 12:00,11,64.82,64.87,64.62,64.62,28
20150201|2014-12-11 12:30,11,64.62,64.64,64.2,64.2,42
20150201|2014-12-11 13:00,11,64.17,64.34,63.92,63.95,95
20150201|2014-12-11 13:30,11,64.15,64.15,63.86,63.9,12
20150201|2014-12-11 14:00,11,63.96,64.06,63.96,64.06,3
20150201|2014-12-11 14:30,11,63.96,64.01,63.96,64.01,2
20150201|2014-12-11 15:00,11,63.95,63.95,63.62,63.62,33
20150201|2014-12-11 15:30,11,63.58,63.58,63.58,63.58,3
20150201|2014-12-11 18:00,12,63.3,63.3,63.3,63.3,3
20150201|2014-12-11 19:00,12,63.29,63.33,63.29,63.33,4
20150201|2014-12-11 20:30,12,63.51,63.51,63.51,63.51,1
20150201|2014-12-11 21:00,12,63.53,63.53,63.53,63.53,3
20150201|2014-12-11 22:00,12,63.6,63.6,63.6,63.6,1
20150201|2014-12-11 23:00,12,63.72,63.72,63.72,63.72,5
20150201|2014-12-12 00:00,12,63.67,63.67,63.67,63.67,2
20150201|2014-12-12 01:00,12,63.83,63.83,63.83,63.83,3
20150201|2014-12-12 01:30,12,63.61,63.61,63.52,63.52,3
20150201|2014-12-12 02:00,12,63.77,63.77,63.26,63.26,54
20150201|2014-12-12 02:30,12,63.46,63.54,63.46,63.52,10
20150201|2014-12-12 03:00,12,63.45,63.46,63.05,63.21,16
20150201|2014-12-12 03:30,12,63.09,63.42,63.09,63.39,18
20150201|2014-12-12 04:00,12,63.51,63.55,63.42,63.42,13
20150201|2014-12-12 04:30,12,63.33,63.33,63.2,63.22,6
20150201|2014-12-12 05:30,12,63.44,63.66,63.44,63.66,5
20150201|2014-12-12 06:00,12,63.51,63.68,63.51,63.59,4
20150201|2014-12-12 06:30,12,63.48,63.48,63.32,63.32,5
20150201|2014-12-12 07:00,12,63.43,63.46,63.21,63.27,10
20150201|2014-12-12 07:30,12,63.3,63.35,62.85,62.85,60
20150201|2014-12-12 08:00,12,62.88,63.22,62.74,62.99,58
20150201|2014-12-12 08:30,12,62.87,63.01,62.79,62.98,30
20150201|2014-12-12 09:00,12,62.83,63.09,62.79,62.9,107
20150201|2014-12-12 09:30,12,62.96,63.02,62.45,62.52,120
20150201|2014-12-12 10:00,12,62.5,62.5,62.29,62.46,84
20150201|2014-12-12 10:30,12,62.39,62.52,61.69,62.06,170
20150201|2014-12-12 11:00,12,62.08,62.39,62.03,62.36,98
20150201|2014-12-12 11:30,12,62.36,62.68,62.36,62.41,83
20150201|2014-12-12 12:00,12,62.38,62.44,62.16,62.23,52
20150201|2014-12-12 12:30,12,62.2,62.52,62.03,62.5,45
20150201|2014-12-12 13:00,12,62.4,62.44,62.12,62.12,39
20150201|2014-12-12 13:30,12,62.14,62.14,61.86,61.97,11
20150201|2014-12-12 14:00,12,62.06,62.09,61.92,61.95,34
20150201|2014-12-12 14:30,12,61.88,62.03,61.88,61.95,7
20150201|2014-12-12 15:00,12,61.85,61.85,61.85,61.85,2
20150201|2014-12-12 15:30,12,61.81,61.81,61.81,61.81,2
20150201|2014-12-14 17:00,15,61.98,61.98,60.8,61.15,24
20150201|2014-12-14 17:30,15,61.28,61.28,61.24,61.24,4
20150201|2014-12-14 18:00,15,61.09,61.09,61,61,2
20150201|2014-12-14 18:30,15,61.24,61.24,61.24,61.24,1
20150201|2014-12-14 19:00,15,61.36,61.43,61.36,61.43,37
20150201|2014-12-14 19:30,15,61.42,61.49,61.42,61.49,12
20150201|2014-12-14 20:00,15,61.72,62.24,61.72,62.09,51
20150201|2014-12-14 20:30,15,62.15,62.61,62.15,62.61,7
20150201|2014-12-14 21:00,15,62.77,63.1,62.66,63.1,14
20150201|2014-12-14 21:30,15,63.15,63.15,62.62,62.64,15
20150201|2014-12-14 22:00,15,62.61,62.61,62.35,62.35,41
20150201|2014-12-14 22:30,15,62.54,62.54,62.54,62.54,1
20150201|2014-12-14 23:00,15,62.62,62.62,62.62,62.62,2
20150201|2014-12-15 00:30,15,62.83,62.83,62.82,62.82,2
20150201|2014-12-15 01:00,15,62.73,62.8,62.73,62.8,8
20150201|2014-12-15 02:00,15,62.9,62.95,62.82,62.82,10
20150201|2014-12-15 02:30,15,62.89,63.45,62.86,63.34,70
20150201|2014-12-15 03:00,15,63.17,63.39,63.15,63.39,20
20150201|2014-12-15 03:30,15,63.42,63.42,63.15,63.24,8
20150201|2014-12-15 04:00,15,63.28,63.32,63.1,63.1,6
20150201|2014-12-15 04:30,15,63,63,62.69,62.84,34
20150201|2014-12-15 05:00,15,62.68,62.8,62.65,62.78,5
20150201|2014-12-15 05:30,15,62.94,63.1,62.88,63.1,17
20150201|2014-12-15 06:00,15,63.15,63.15,63.02,63.02,3
20150201|2014-12-15 06:30,15,62.98,62.98,62.57,62.82,46
20150201|2014-12-15 07:00,15,62.78,62.97,62.58,62.83,76
20150201|2014-12-15 07:30,15,62.76,62.91,62.69,62.85,36
20150201|2014-12-15 08:00,15,62.88,62.97,62.52,62.64,109
20150201|2014-12-15 08:30,15,62.68,62.77,62.17,62.17,172
20150201|2014-12-15 09:00,15,62.02,62.15,61.82,62.02,227
20150201|2014-12-15 09:30,15,62.06,62.06,61.64,61.93,158
20150201|2014-12-15 10:00,15,61.71,61.9,61.38,61.39,209
20150201|2014-12-15 10:30,15,61.42,61.63,61.07,61.07,268
20150201|2014-12-15 11:00,15,61.1,61.67,61.1,61.64,154
20150201|2014-12-15 11:30,15,61.51,61.59,61.25,61.58,60
20150201|2014-12-15 12:00,15,61.59,61.7,61.22,61.66,158
20150201|2014-12-15 12:30,15,61.68,61.69,61.37,61.46,24
20150201|2014-12-15 13:00,15,61.43,61.52,60.99,61.18,137
20150201|2014-12-15 13:30,15,61.16,61.16,60.7,60.84,74
20150201|2014-12-15 14:00,15,60.75,60.84,60.5,60.5,67
20150201|2014-12-15 14:30,15,60.47,60.64,60.47,60.51,13
20150201|2014-12-15 15:00,15,60.6,60.78,60.6,60.78,14
20150201|2014-12-15 19:30,16,60.86,61.01,60.86,61.01,6
20150201|2014-12-15 20:30,16,61.16,61.18,61.13,61.13,4
20150201|2014-12-15 21:00,16,60.96,60.96,60.96,60.96,1
20150201|2014-12-15 23:00,16,60.93,60.93,60.93,60.93,1
20150201|2014-12-15 23:30,16,60.86,60.91,60.81,60.81,3
20150201|2014-12-16 01:00,16,60.8,60.8,60.8,60.8,1
20150201|2014-12-16 01:30,16,60.5,60.5,59.83,60.15,69
20150201|2014-12-16 02:00,16,60.1,60.3,59.69,59.85,89
20150201|2014-12-16 02:30,16,59.91,59.91,59.19,59.29,87
20150201|2014-12-16 03:00,16,59.32,59.48,59.24,59.48,49
20150201|2014-12-16 03:30,16,59.22,59.5,59.21,59.48,45
20150201|2014-12-16 04:00,16,59.58,59.79,59.56,59.63,14
20150201|2014-12-16 04:30,16,59.59,59.59,59.3,59.56,42
20150201|2014-12-16 05:00,16,59.42,59.52,59.25,59.39,35
20150201|2014-12-16 05:30,16,59.43,59.46,58.83,58.83,58
20150201|2014-12-16 06:00,16,58.79,58.99,58.55,58.99,49
20150201|2014-12-16 06:30,16,58.87,59.12,58.86,58.91,23
20150201|2014-12-16 07:00,16,59.03,59.09,58.82,59.03,46
20150201|2014-12-16 07:30,16,58.99,59.17,58.87,59.13,57
20150201|2014-12-16 08:00,16,59.18,59.6,58.95,59.1,140
20150201|2014-12-16 08:30,16,58.94,59.36,58.84,59.16,308
20150201|2014-12-16 09:00,16,59.14,59.51,59.07,59.45,277
20150201|2014-12-16 09:30,16,59.45,59.93,59.09,59.93,206
20150201|2014-12-16 10:00,16,59.91,61.23,59.72,60.76,1123
20150201|2014-12-16 10:30,16,60.78,61.08,60.1,60.1,571
20150201|2014-12-16 11:00,16,60.21,60.28,59.75,59.98,289
20150201|2014-12-16 11:30,16,60.01,60.63,60.01,60.19,188
20150201|2014-12-16 12:00,16,60.19,60.34,59.8,59.89,174
20150201|2014-12-16 12:30,16,59.87,60.03,59.65,59.8,212
20150201|2014-12-16 13:00,16,59.88,60.7,59.88,59.91,463
20150201|2014-12-16 13:30,16,59.95,60.17,59.75,60,99
20150201|2014-12-16 14:00,16,60.09,60.09,60.04,60.06,7
20150201|2014-12-16 14:30,16,60.12,60.12,60,60,35
20150201|2014-12-16 15:00,16,60.01,60.01,59.99,59.99,6
20150201|2014-12-16 15:30,16,59.99,59.99,59.66,59.87,11
20150201|2014-12-16 17:00,17,59.93,59.93,59.93,59.93,1
20150201|2014-12-16 18:30,17,59.76,59.77,59.76,59.77,4
20150201|2014-12-16 19:00,17,59.86,59.98,59.83,59.86,35
20150201|2014-12-16 19:30,17,59.81,59.82,59.22,59.29,60
20150201|2014-12-16 20:00,17,59.26,59.26,59.15,59.2,7
20150201|2014-12-16 20:30,17,59.16,59.16,59.16,59.16,1
20150201|2014-12-16 21:00,17,59.37,59.45,59.37,59.45,2
20150201|2014-12-16 21:30,17,59.36,59.36,59.36,59.36,1
20150201|2014-12-16 22:30,17,59.41,59.41,59.41,59.41,1
20150201|2014-12-17 00:30,17,59.57,60.13,59.57,59.9,13
20150201|2014-12-17 01:00,17,59.69,59.78,59.56,59.75,7
20150201|2014-12-17 01:30,17,59.76,59.84,59.68,59.84,6
20150201|2014-12-17 02:00,17,59.72,60.41,59.3,59.36,73
20150201|2014-12-17 02:30,17,59.45,59.67,59.41,59.6,38
20150201|2014-12-17 03:00,17,59.57,59.57,59.31,59.48,11
20150201|2014-12-17 03:30,17,59.57,59.57,59.26,59.26,7
20150201|2014-12-17 04:00,17,59.31,59.31,59.16,59.26,6
20150201|2014-12-17 04:30,17,59.46,59.61,59.46,59.61,27
20150201|2014-12-17 05:00,17,59.42,59.43,59.4,59.43,13
20150201|2014-12-17 05:30,17,59.15,59.15,59.15,59.15,3
20150201|2014-12-17 06:00,17,59.09,59.33,58.91,58.91,23
20150201|2014-12-17 06:30,17,58.96,58.97,58.73,58.92,23
20150201|2014-12-17 07:00,17,58.93,59.25,58.77,59.24,33
20150201|2014-12-17 07:30,17,59.05,59.28,58.95,59.04,83
20150201|2014-12-17 08:00,17,59.15,59.44,58.93,59.42,94
20150201|2014-12-17 08:30,17,59.42,59.75,59.4,59.7,294
20150201|2014-12-17 09:00,17,59.75,60.24,59.74,59.83,411
20150201|2014-12-17 09:30,17,59.8,60.65,59.48,60.34,531
20150201|2014-12-17 10:00,17,60.37,60.85,60.28,60.51,679
20150201|2014-12-17 10:30,17,60.52,63.44,60.52,62.72,1053
20150201|2014-12-17 11:00,17,62.7,63.39,62.01,62.8,981
20150201|2014-12-17 11:30,17,62.83,63.01,62.16,62.44,510
20150201|2014-12-17 12:00,17,62.51,62.69,62.26,62.36,158
20150201|2014-12-17 12:30,17,62.48,62.51,61.95,62.08,158
20150201|2014-12-17 13:00,17,62.03,62.42,61.06,61.11,728
20150201|2014-12-17 13:30,17,61.1,61.16,60.45,60.8,256
20150201|2014-12-17 14:00,17,60.75,60.79,60.5,60.55,18
20150201|2014-12-17 14:30,17,60.79,60.79,60.66,60.73,3
20150201|2014-12-17 15:00,17,60.78,60.78,60.65,60.65,10
20150201|2014-12-17 15:30,17,60.72,60.72,60.72,60.72,5
20150201|2014-12-17 16:00,17,60.62,60.62,60.62,60.62,2
20150201|2014-12-17 17:00,18,60.95,60.99,60.95,60.99,12
20150201|2014-12-17 19:00,18,60.86,61.01,60.76,61.01,28
20150201|2014-12-17 20:00,18,61.08,61.4,61.07,61.4,7
20150201|2014-12-17 20:30,18,61.34,61.42,61.34,61.34,22
20150201|2014-12-17 21:30,18,61.39,61.42,61.39,61.42,8
20150201|2014-12-17 22:00,18,61.34,61.34,61.34,61.34,1
20150201|2014-12-17 22:30,18,61.36,61.36,61.33,61.35,5
20150201|2014-12-17 23:00,18,61.24,61.27,61.24,61.24,10
20150201|2014-12-17 23:30,18,61.25,61.27,61.11,61.25,11
20150201|2014-12-18 00:00,18,61.28,61.38,61.27,61.38,4
20150201|2014-12-18 00:30,18,61.36,61.36,61.36,61.36,4
20150201|2014-12-18 01:00,18,61.09,61.14,61.09,61.14,2
20150201|2014-12-18 01:30,18,61.22,61.3,61.19,61.3,7
20150201|2014-12-18 02:00,18,61.27,61.53,61.23,61.36,28
20150201|2014-12-18 02:30,18,61.35,61.36,61.25,61.28,68
20150201|2014-12-18 03:00,18,61.45,62.6,61.43,62.32,105
20150201|2014-12-18 03:30,18,62.26,62.63,62.14,62.58,25
20150201|2014-12-18 04:00,18,62.53,63,62.49,62.73,80
20150201|2014-12-18 04:30,18,62.91,63.63,62.89,62.89,84
20150201|2014-12-18 05:00,18,62.96,63.3,62.92,63.03,31
20150201|2014-12-18 05:30,18,62.96,63,62.59,62.59,46
20150201|2014-12-18 06:00,18,62.83,62.94,62.56,62.94,28
20150201|2014-12-18 06:30,18,63.03,63.44,63.03,63.24,38
20150201|2014-12-18 07:00,18,62.77,63.07,62.51,62.53,71
20150201|2014-12-18 07:30,18,62.75,62.9,62.53,62.75,74
20150201|2014-12-18 08:00,18,62.69,62.69,61.99,62.1,222
20150201|2014-12-18 08:30,18,62.08,62.19,61.62,61.78,299
20150201|2014-12-18 09:00,18,61.8,61.94,61.45,61.56,157
20150201|2014-12-18 09:30,18,61.47,61.47,60.79,60.87,311
20150201|2014-12-18 10:00,18,60.78,60.78,59.87,60.04,660
20150201|2014-12-18 10:30,18,60.09,60.22,59.68,60.2,304
20150201|2014-12-18 11:00,18,60.2,60.66,59.96,60.55,216
20150201|2014-12-18 11:30,18,60.55,60.97,60.38,60.69,99
20150201|2014-12-18 12:00,18,60.69,60.7,60.24,60.3,121
20150201|2014-12-18 12:30,18,60.3,60.61,59.93,60.02,129
20150201|2014-12-18 13:00,18,60.03,60.04,59.17,59.35,572
20150201|2014-12-18 13:30,18,59.35,59.73,59.31,59.69,226
20150201|2014-12-18 14:00,18,59.74,59.76,59.41,59.41,27
20150201|2014-12-18 14:30,18,59.51,59.67,59.44,59.51,29
20150201|2014-12-18 15:00,18,59.54,59.54,59.54,59.54,1
20150201|2014-12-18 15:30,18,59.68,59.88,59.68,59.88,10
20150201|2014-12-18 16:00,18,59.83,59.83,59.8,59.8,3
20150201|2014-12-18 17:00,19,59.88,59.88,59.88,59.88,1
20150201|2014-12-18 19:00,19,59.93,59.93,59.93,59.93,1
20150201|2014-12-18 19:30,19,59.87,59.87,59.41,59.51,29
20150201|2014-12-18 20:00,19,59.43,59.43,59.43,59.43,1
20150201|2014-12-18 20:30,19,59.44,59.44,59.44,59.44,1
20150201|2014-12-18 21:30,19,59.26,59.38,59.26,59.32,5
20150201|2014-12-18 22:00,19,59.34,59.34,59.34,59.34,2
20150201|2014-12-18 23:00,19,59.7,59.7,59.7,59.7,1
20150201|2014-12-18 23:30,19,59.53,59.65,59.53,59.65,2
20150201|2014-12-19 00:00,19,59.65,59.69,59.65,59.69,9
20150201|2014-12-19 01:00,19,59.4,59.4,59.4,59.4,2
20150201|2014-12-19 01:30,19,59.68,59.68,59.41,59.53,7
20150201|2014-12-19 02:00,19,59.52,59.52,59.11,59.17,15
20150201|2014-12-19 02:30,19,59.11,59.55,59.11,59.43,23
20150201|2014-12-19 03:00,19,59.72,60.37,59.65,60.37,47
20150201|2014-12-19 03:30,19,60.16,60.54,60.11,60.43,24
20150201|2014-12-19 04:00,19,60.23,60.23,59.86,59.87,37
20150201|2014-12-19 04:30,19,60.06,60.15,60.06,60.12,4
20150201|2014-12-19 05:00,19,59.83,59.93,59.74,59.92,15
20150201|2014-12-19 05:30,19,59.87,60.2,59.87,60.2,11
20150201|2014-12-19 06:00,19,60.07,60.07,60.07,60.07,1
20150201|2014-12-19 06:30,19,60.25,60.25,60.06,60.06,6
20150201|2014-12-19 07:00,19,60.06,60.06,59.81,59.96,73
20150201|2014-12-19 07:30,19,59.91,60.39,59.81,60.38,126
20150201|2014-12-19 08:00,19,60.29,60.96,60.27,60.74,241
20150201|2014-12-19 08:30,19,60.67,60.76,60.33,60.57,180
20150201|2014-12-19 09:00,19,60.53,60.53,59.88,60.34,218
20150201|2014-12-19 09:30,19,60.28,60.98,60.28,60.76,253
20150201|2014-12-19 10:00,19,60.6,60.74,60.25,60.26,239
20150201|2014-12-19 10:30,19,60.39,60.64,60.27,60.47,181
20150201|2014-12-19 11:00,19,60.43,60.78,60.37,60.73,152
20150201|2014-12-19 11:30,19,60.67,60.88,60.43,60.62,97
20150201|2014-12-19 12:00,19,60.6,61.26,60.58,61.09,230
20150201|2014-12-19 12:30,19,61.14,61.25,61.03,61.23,86
20150201|2014-12-19 13:00,19,61.19,61.59,60.93,61.54,310
20150201|2014-12-19 13:30,19,61.45,62.1,61.45,62.1,171
20150201|2014-12-19 14:00,19,62.07,62.54,61.99,62.23,104
20150201|2014-12-19 14:30,19,62.28,62.64,62.19,62.37,90
20150201|2014-12-19 15:00,19,62.17,62.18,62.17,62.18,5
20150201|2014-12-19 15:30,19,62.26,62.35,62.14,62.14,5
20150201|2014-12-19 16:00,19,62.14,62.14,62.08,62.08,8
20150201|2014-12-21 17:00,22,61.88,61.94,61.32,61.38,25
20150201|2014-12-21 17:30,22,61.6,61.75,61.6,61.75,21
20150201|2014-12-21 18:00,22,61.55,61.55,61.55,61.55,1
20150201|2014-12-21 19:00,22,61.7,61.87,61.7,61.87,9
20150201|2014-12-21 19:30,22,61.9,61.93,61.9,61.93,4
20150201|2014-12-21 20:00,22,62.02,62.19,62.02,62.19,9
20150201|2014-12-21 20:30,22,62.17,62.17,62.17,62.17,1
20150201|2014-12-21 21:00,22,62.41,62.41,62.37,62.4,3
20150201|2014-12-21 21:30,22,62.56,62.57,62.52,62.52,6
20150201|2014-12-21 22:00,22,62.51,62.51,62.32,62.32,4
20150201|2014-12-21 22:30,22,62.2,62.37,62.19,62.37,3
20150201|2014-12-21 23:00,22,62.33,62.33,62.27,62.27,2
20150201|2014-12-22 00:00,22,62.26,62.26,62.26,62.26,1
20150201|2014-12-22 00:30,22,62.1,62.1,62.1,62.1,1
20150201|2014-12-22 01:00,22,62.67,62.68,62.48,62.54,6
20150201|2014-12-22 01:30,22,62.85,62.94,62.83,62.88,14
20150201|2014-12-22 02:00,22,62.88,62.88,62.48,62.67,16
20150201|2014-12-22 02:30,22,62.55,62.55,62.05,62.06,55
20150201|2014-12-22 03:00,22,62.08,62.29,62.04,62.26,18
20150201|2014-12-22 03:30,22,62.11,62.11,61.83,61.83,19
20150201|2014-12-22 04:00,22,61.92,62.05,61.85,62.05,77
20150201|2014-12-22 04:30,22,62.02,62.13,62.02,62.06,9
20150201|2014-12-22 05:00,22,61.79,61.9,61.64,61.71,21
20150201|2014-12-22 05:30,22,61.68,61.68,61.3,61.3,96
20150201|2014-12-22 06:00,22,61.29,61.37,61.1,61.14,28
20150201|2014-12-22 06:30,22,61.09,61.32,61,61.22,70
20150201|2014-12-22 07:00,22,61.21,61.31,61.08,61.31,77
20150201|2014-12-22 07:30,22,61.31,61.31,60.75,60.78,127
20150201|2014-12-22 08:00,22,60.7,61.07,60.47,60.95,329
20150201|2014-12-22 08:30,22,61.06,61.06,60.64,60.78,147
20150201|2014-12-22 09:00,22,60.83,60.93,60.47,60.57,222
20150201|2014-12-22 09:30,22,60.57,60.69,60.27,60.58,355
20150201|2014-12-22 10:00,22,60.54,60.56,60.07,60.14,363
20150201|2014-12-22 10:30,22,60.12,60.2,59.87,60.2,337
20150201|2014-12-22 11:00,22,60.2,60.57,60.06,60.42,122
20150201|2014-12-22 11:30,22,60.42,60.43,60.2,60.22,82
20150201|2014-12-22 12:00,22,60.28,60.3,60.05,60.05,166
20150201|2014-12-22 12:30,22,60.04,60.45,60.04,60.31,152
20150201|2014-12-22 13:00,22,60.45,60.45,60,60.18,389
20150201|2014-12-22 13:30,22,60.21,60.21,60.06,60.19,90
20150201|2014-12-22 14:00,22,60.13,60.13,59.91,60.03,20
20150201|2014-12-22 14:30,22,60.01,60.05,59.99,60,17
20150201|2014-12-22 15:00,22,60.01,60.01,60,60,4
20150201|2014-12-22 15:30,22,60.05,60.05,60.02,60.02,3
20150201|2014-12-22 19:00,23,60.3,60.3,60.26,60.3,14
20150201|2014-12-22 20:30,23,60.5,60.97,60.5,60.64,36
20150201|2014-12-22 21:00,23,60.61,60.67,60.51,60.51,6
20150201|2014-12-22 23:30,23,60.45,60.45,60.41,60.45,9
20150201|2014-12-23 00:00,23,60.41,60.41,60.21,60.21,12
20150201|2014-12-23 00:30,23,60.15,60.15,60.11,60.11,7
20150201|2014-12-23 01:00,23,60.23,60.23,60.23,60.23,1
20150201|2014-12-23 01:30,23,60.14,60.3,60.14,60.3,7
20150201|2014-12-23 02:00,23,60.31,60.4,59.89,59.93,63
20150201|2014-12-23 02:30,23,59.9,60.25,59.9,60.25,24
20150201|2014-12-23 03:00,23,60.29,60.52,60.26,60.26,17
20150201|2014-12-23 03:30,23,60.38,60.46,60.36,60.46,26
20150201|2014-12-23 04:00,23,60.54,60.63,60.41,60.57,20
20150201|2014-12-23 04:30,23,60.58,60.88,60.58,60.88,9
20150201|2014-12-23 05:00,23,60.91,60.94,60.77,60.84,16
20150201|2014-12-23 05:30,23,60.81,60.82,60.65,60.65,20
20150201|2014-12-23 06:00,23,60.68,60.86,60.68,60.69,5
20150201|2014-12-23 06:30,23,60.81,60.9,60.76,60.78,14
20150201|2014-12-23 07:00,23,60.71,60.98,60.71,60.9,69
20150201|2014-12-23 07:30,23,60.93,61.45,60.87,60.89,202
20150201|2014-12-23 08:00,23,60.77,60.77,60.07,60.16,304
20150201|2014-12-23 08:30,23,60.25,60.66,60.22,60.26,295
20150201|2014-12-23 09:00,23,60.32,60.62,60.32,60.54,281
20150201|2014-12-23 09:30,23,60.56,60.94,60.45,60.89,282
20150201|2014-12-23 10:00,23,60.85,60.85,60.45,60.55,238
20150201|2014-12-23 10:30,23,60.52,60.87,60.52,60.6,377
20150201|2014-12-23 11:00,23,60.63,60.95,60.63,60.86,46
20150201|2014-12-23 11:30,23,60.9,61.27,60.87,61.1,215
20150201|2014-12-23 12:00,23,61,61.1,60.62,61.08,146
20150201|2014-12-23 12:30,23,61.07,61.07,60.74,60.81,173
20150201|2014-12-23 13:00,23,60.87,61.77,60.87,61.71,271
20150201|2014-12-23 13:30,23,61.77,62.11,61.77,61.9,100
20150201|2014-12-23 14:00,23,61.87,61.9,61.65,61.65,50
20150201|2014-12-23 14:30,23,61.6,61.6,61.54,61.59,6
20150201|2014-12-23 15:00,23,61.62,61.78,61.59,61.78,6
20150201|2014-12-23 15:30,23,61.71,61.71,61.24,61.24,4
20150201|2014-12-23 16:00,23,61.19,61.19,61.19,61.19,1
20150201|2014-12-23 19:00,24,61.68,61.68,61.53,61.61,11
20150201|2014-12-23 21:00,24,61.3,61.3,61.28,61.28,2
20150201|2014-12-23 21:30,24,61.11,61.11,61.11,61.11,3
20150201|2014-12-23 22:00,24,61.22,61.22,61.17,61.17,16
20150201|2014-12-23 22:30,24,61.11,61.11,61.11,61.11,2
20150201|2014-12-23 23:00,24,61.27,61.29,61.21,61.21,19
20150201|2014-12-23 23:30,24,61.22,61.23,61.22,61.23,2
20150201|2014-12-24 00:00,24,61.24,61.28,61.2,61.28,13
20150201|2014-12-24 00:30,24,61.24,61.24,61.24,61.24,11
20150201|2014-12-24 01:30,24,61.32,61.32,61.32,61.32,1
20150201|2014-12-24 02:00,24,61.42,61.42,61.31,61.31,10
20150201|2014-12-24 02:30,24,61.02,61.02,60.97,60.97,3
20150201|2014-12-24 03:00,24,61.03,61.09,60.91,60.91,23
20150201|2014-12-24 03:30,24,60.81,60.89,60.66,60.66,33
20150201|2014-12-24 04:30,24,60.7,60.7,60.7,60.7,2
20150201|2014-12-24 05:00,24,60.73,60.74,60.61,60.61,16
20150201|2014-12-24 05:30,24,60.78,60.79,60.69,60.79,12
20150201|2014-12-24 06:00,24,60.63,60.63,59.93,60.09,113
20150201|2014-12-24 06:30,24,59.98,60.12,59.98,60.12,21
20150201|2014-12-24 07:00,24,60.14,60.4,60.14,60.3,32
20150201|2014-12-24 07:30,24,60.24,60.43,60.15,60.2,59
20150201|2014-12-24 08:00,24,60.21,60.29,60.13,60.26,39
20150201|2014-12-24 08:30,24,60.31,60.31,59.8,59.94,193
20150201|2014-12-24 09:00,24,59.91,59.93,59.67,59.77,142
20150201|2014-12-24 09:30,24,59.74,59.8,59.4,59.65,149
20150201|2014-12-24 10:00,24,59.74,60.15,59.72,60.03,188
20150201|2014-12-24 10:30,24,60.06,60.29,59.82,59.92,63
20150201|2014-12-24 11:00,24,59.81,60.07,59.7,60.06,138
20150201|2014-12-24 11:30,24,60.03,60.36,59.89,60.25,65
20150201|2014-12-24 12:00,24,60.26,60.75,59.76,60.19,238
20150201|2014-12-24 12:30,24,60.23,60.23,59.95,59.99,116
20150201|2014-12-25 17:00,26,60.61,60.61,60.61,60.61,1
20150201|2014-12-25 18:30,26,60.41,60.41,60.33,60.33,3
20150201|2014-12-25 19:00,26,60.37,60.52,60.37,60.52,5
20150201|2014-12-25 19:30,26,60.41,60.41,60.37,60.4,13
20150201|2014-12-25 22:00,26,60.51,60.51,60.51,60.51,1
20150201|2014-12-26 01:00,26,60.21,60.21,60.1,60.19,22
20150201|2014-12-26 01:30,26,60.6,60.6,60.6,60.6,1
20150201|2014-12-26 02:00,26,60.46,60.64,60.1,60.2,24
20150201|2014-12-26 02:30,26,60.26,60.26,60.26,60.26,1
20150201|2014-12-26 03:30,26,60.57,60.57,60.57,60.57,1
20150201|2014-12-26 04:00,26,60.65,60.65,60.53,60.53,2
20150201|2014-12-26 06:00,26,60.36,60.36,60.36,60.36,1
20150201|2014-12-26 06:30,26,60.55,60.8,60.55,60.8,24
20150201|2014-12-26 07:00,26,60.86,60.95,60.86,60.95,5
20150201|2014-12-26 07:30,26,60.89,60.95,60.83,60.95,11
20150201|2014-12-26 08:00,26,60.45,60.46,60.32,60.38,20
20150201|2014-12-26 08:30,26,60.4,60.41,59.99,60.05,70
20150201|2014-12-26 09:00,26,60.04,60.25,59.94,60.25,39
20150201|2014-12-26 09:30,26,60.25,60.25,60.07,60.07,17
20150201|2014-12-26 10:00,26,60.09,60.23,60.09,60.14,13
20150201|2014-12-26 10:30,26,60.14,60.15,59.83,59.83,121
20150201|2014-12-26 11:00,26,59.95,59.95,59.76,59.81,57
20150201|2014-12-26 11:30,26,59.87,60,59.87,59.98,28
20150201|2014-12-26 12:00,26,60.03,60.04,59.7,59.87,79
20150201|2014-12-26 12:30,26,59.77,59.78,59.4,59.42,199
20150201|2014-12-26 13:00,26,59.5,59.6,59.24,59.42,136
20150201|2014-12-26 13:30,26,59.45,59.45,59.29,59.38,7
20150201|2014-12-26 14:00,26,59.39,59.39,59.35,59.36,17
20150201|2014-12-26 14:30,26,59.38,59.5,59.34,59.5,22
20150201|2014-12-26 15:00,26,59.47,59.55,59.47,59.55,5
20150201|2014-12-26 15:30,26,59.57,59.57,59.57,59.57,1
20150201|2014-12-28 17:30,29,59.85,59.89,59.74,59.89,4
20150201|2014-12-28 18:00,29,59.86,60.31,59.86,59.89,6
20150201|2014-12-28 18:30,29,59.89,59.89,59.89,59.89,1
20150201|2014-12-28 19:00,29,59.9,59.97,59.9,59.97,3
20150201|2014-12-28 20:30,29,59.81,59.81,59.81,59.81,5
20150201|2014-12-28 21:30,29,59.85,59.85,59.85,59.85,1
20150201|2014-12-28 22:00,29,59.82,59.82,59.82,59.82,1
20150201|2014-12-29 01:00,29,59.9,59.9,59.9,59.9,1
20150201|2014-12-29 01:30,29,59.99,59.99,59.99,59.99,1
20150201|2014-12-29 02:00,29,59.93,60.01,59.81,59.88,32
20150201|2014-12-29 02:30,29,60.09,60.09,60.05,60.05,3
20150201|2014-12-29 03:00,29,60.1,60.14,59.53,59.6,51
20150201|2014-12-29 03:30,29,59.64,59.95,59.6,59.81,18
20150201|2014-12-29 04:00,29,59.92,59.98,59.74,59.74,23
20150201|2014-12-29 04:30,29,59.93,59.94,59.75,59.84,10
20150201|2014-12-29 05:00,29,59.94,60.09,59.94,60.09,23
20150201|2014-12-29 05:30,29,60.08,60.32,60.03,60.32,37
20150201|2014-12-29 06:00,29,60.39,60.41,60.13,60.16,28
20150201|2014-12-29 06:30,29,60.18,60.28,60.16,60.19,12
20150201|2014-12-29 07:00,29,60.25,60.35,60.03,60.03,45
20150201|2014-12-29 07:30,29,60.15,60.34,60.09,60.34,33
20150201|2014-12-29 08:00,29,60.26,60.32,60.04,60.15,84
20150201|2014-12-29 08:30,29,60.15,60.18,59.84,59.88,131
20150201|2014-12-29 09:00,29,59.92,60.02,59.85,59.89,56
20150201|2014-12-29 09:30,29,59.87,59.87,59.61,59.84,142
20150201|2014-12-29 10:00,29,59.85,59.86,59.17,59.17,199
20150201|2014-12-29 10:30,29,59.22,59.45,59,59.12,334
20150201|2014-12-29 11:00,29,59.12,59.19,57.91,58.01,800
20150201|2014-12-29 11:30,29,58.11,58.23,57.7,57.83,346
20150201|2014-12-29 12:00,29,57.84,57.87,57.38,57.83,273
20150201|2014-12-29 12:30,29,57.95,58.02,57.6,57.75,115
20150201|2014-12-29 13:00,29,57.73,58,57.56,57.99,172
20150201|2014-12-29 13:30,29,57.99,58.01,57.89,57.96,41
20150201|2014-12-29 14:00,29,57.92,57.99,57.89,57.94,13
20150201|2014-12-29 14:30,29,57.96,58.05,57.92,57.92,30
20150201|2014-12-29 15:00,29,57.94,57.94,57.94,57.94,1
20150201|2014-12-29 19:00,30,57.91,57.91,57.87,57.88,12
20150201|2014-12-29 19:30,30,58.05,58.05,58.05,58.05,3
20150201|2014-12-29 21:00,30,57.79,57.79,57.77,57.77,2
20150201|2014-12-29 21:30,30,57.88,57.88,57.88,57.88,1
20150201|2014-12-29 22:00,30,57.78,57.78,57.78,57.78,1
20150201|2014-12-29 22:30,30,57.7,57.7,57.7,57.7,4
20150201|2014-12-29 23:30,30,57.53,57.53,57.53,57.53,1
20150201|2014-12-30 00:00,30,57.37,57.37,57.31,57.31,13
20150201|2014-12-30 01:00,30,57.31,57.43,57.31,57.43,4
20150201|2014-12-30 01:30,30,57.36,57.36,57.08,57.23,40
20150201|2014-12-30 02:00,30,57.28,57.28,56.75,56.75,64
20150201|2014-12-30 02:30,30,56.86,56.94,56.83,56.94,28
20150201|2014-12-30 03:00,30,57.06,57.16,56.98,57.08,19
20150201|2014-12-30 03:30,30,57.15,57.42,57.15,57.42,9
20150201|2014-12-30 04:00,30,57.38,57.38,57.17,57.17,12
20150201|2014-12-30 04:30,30,57.32,57.58,57.31,57.58,16
20150201|2014-12-30 05:00,30,57.38,57.57,57.38,57.57,52
20150201|2014-12-30 05:30,30,57.88,57.88,57.65,57.73,47
20150201|2014-12-30 06:00,30,57.65,57.65,57.47,57.5,11
20150201|2014-12-30 06:30,30,57.5,57.59,57.47,57.5,37
20150201|2014-12-30 07:00,30,57.4,57.58,57.29,57.58,40
20150201|2014-12-30 07:30,30,57.51,57.58,57.35,57.46,41
20150201|2014-12-30 08:00,30,57.39,57.8,57.39,57.69,55
20150201|2014-12-30 08:30,30,57.62,58.37,57.58,58.06,168
20150201|2014-12-30 09:00,30,58.06,58.19,57.66,57.73,138
20150201|2014-12-30 09:30,30,57.73,58.2,57.73,58.05,64
20150201|2014-12-30 10:00,30,58,58.1,57.13,57.23,400
20150201|2014-12-30 10:30,30,57.27,57.58,57.24,57.45,184
20150201|2014-12-30 11:00,30,57.49,57.49,57.07,57.07,124
20150201|2014-12-30 11:30,30,57.12,57.4,57.09,57.35,78
20150201|2014-12-30 12:00,30,57.28,57.7,57.28,57.57,62
20150201|2014-12-30 12:30,30,57.63,57.89,57.57,57.63,37
20150201|2014-12-30 13:00,30,57.78,58.06,57.62,57.89,91
20150201|2014-12-30 13:30,30,57.95,57.98,57.76,57.79,38
20150201|2014-12-30 14:00,30,57.72,57.72,57.57,57.65,14
20150201|2014-12-30 14:30,30,57.55,57.55,57.46,57.48,15
20150201|2014-12-30 15:00,30,57.44,57.48,57.41,57.48,3
20150201|2014-12-30 15:30,30,57.62,57.62,57.62,57.62,1
20150201|2014-12-30 16:00,30,57.59,57.59,57.59,57.59,1
20150201|2014-12-30 19:00,31,57.3,57.3,57.3,57.3,5
20150201|2014-12-30 19:30,31,57.2,57.2,57.2,57.2,1
20150201|2014-12-30 20:00,31,57.48,57.48,57.48,57.48,2
20150201|2014-12-30 22:00,31,57.33,57.33,56.9,56.9,12
20150201|2014-12-30 22:30,31,57.14,57.28,57.14,57.28,5
20150201|2014-12-30 23:30,31,57.05,57.12,57.05,57.12,2
20150201|2014-12-31 00:30,31,57.1,57.2,57.1,57.2,2
20150201|2014-12-31 01:00,31,57.17,57.17,57.17,57.17,1
20150201|2014-12-31 02:00,31,57.13,57.24,56.92,57.03,15
20150201|2014-12-31 02:30,31,56.99,57.04,56.99,57.04,3
20150201|2014-12-31 03:00,31,57,57,56.88,56.99,9
20150201|2014-12-31 03:30,31,56.85,56.85,56.45,56.47,33
20150201|2014-12-31 04:00,31,56.42,56.5,56.28,56.5,74
20150201|2014-12-31 04:30,31,56.41,56.41,56.37,56.37,10
20150201|2014-12-31 05:00,31,56.35,56.35,56,56.16,94
20150201|2014-12-31 05:30,31,56.17,56.32,56.17,56.17,25
20150201|2014-12-31 06:00,31,56.16,56.29,55.82,56.29,76
20150201|2014-12-31 06:30,31,56.16,56.18,56,56,37
20150201|2014-12-31 07:00,31,56.15,56.17,55.89,56.05,69
20150201|2014-12-31 07:30,31,56.17,56.25,55.9,55.98,83
20150201|2014-12-31 08:00,31,55.91,56.5,55.89,56.32,232
20150201|2014-12-31 08:30,31,56.27,56.27,55.92,55.92,133
20150201|2014-12-31 09:00,31,56.08,57.3,56.08,57.14,511
20150201|2014-12-31 09:30,31,57.21,57.5,56.46,56.46,385
20150201|2014-12-31 10:00,31,56.48,56.79,56.36,56.7,76
20150201|2014-12-31 10:30,31,56.75,57.06,56.75,57.01,104
20150201|2014-12-31 11:00,31,56.98,56.98,56.65,56.68,73
20150201|2014-12-31 11:30,31,56.63,56.81,56.56,56.66,74
20150201|2014-12-31 12:00,31,56.66,56.9,56.66,56.9,24
20150201|2014-12-31 12:30,31,56.96,57.08,56.8,56.8,36
20150201|2014-12-31 13:00,31,56.87,57.65,56.36,57.65,186
20150201|2014-12-31 13:30,31,57.55,57.63,57.34,57.51,77
20150201|2014-12-31 14:00,31,57.65,57.77,57.65,57.77,7
20150201|2014-12-31 14:30,31,57.73,57.77,57.65,57.77,11
20150201|2014-12-31 15:00,31,57.65,57.73,57.65,57.73,2
20150201|2014-12-31 15:30,31,57.7,57.7,57.7,57.7,2
20150201|2015-01-01 17:00,2,57.63,57.63,57.58,57.58,6
20150201|2015-01-01 17:30,2,57.81,58.13,57.81,58.13,7
20150201|2015-01-01 18:00,2,58.05,58.05,58.05,58.05,1
20150201|2015-01-01 19:00,2,58.16,58.22,58.16,58.22,5
20150201|2015-01-01 19:30,2,58.11,58.11,58.1,58.1,2
20150201|2015-01-01 20:00,2,58.04,58.05,57.98,57.98,4
20150201|2015-01-01 20:30,2,57.7,57.7,57.64,57.7,35
20150201|2015-01-01 21:00,2,57.77,57.77,57.77,57.77,2
20150201|2015-01-01 22:00,2,57.69,57.69,57.69,57.69,1
20150201|2015-01-01 22:30,2,57.56,57.56,57.45,57.45,38
20150201|2015-01-01 23:30,2,57.51,57.51,57.51,57.51,1
20150201|2015-01-02 00:30,2,57.5,57.5,57.49,57.5,10
20150201|2015-01-02 01:00,2,57.51,57.55,57.36,57.53,12
20150201|2015-01-02 01:30,2,57.49,57.49,57.27,57.27,21
20150201|2015-01-02 02:00,2,57.27,57.39,57.25,57.39,22
20150201|2015-01-02 02:30,2,57.32,57.32,57.06,57.09,35
20150201|2015-01-02 03:00,2,57,57.25,57,57.12,14
20150201|2015-01-02 03:30,2,57.17,57.5,57.12,57.5,18
20150201|2015-01-02 04:00,2,57.63,57.8,57.6,57.68,58
20150201|2015-01-02 04:30,2,57.61,57.9,57.61,57.9,10
20150201|2015-01-02 05:00,2,57.68,57.68,57.42,57.42,9
20150201|2015-01-02 05:30,2,57.44,57.46,57.3,57.31,29
20150201|2015-01-02 06:00,2,57.25,57.25,55.99,55.99,119
20150201|2015-01-02 06:30,2,56.03,56.25,55.52,56.01,151
20150201|2015-01-02 07:00,2,55.84,56.2,55.78,56.06,140
20150201|2015-01-02 07:30,2,55.98,56.14,55.71,55.79,90
20150201|2015-01-02 08:00,2,55.7,56.26,55.65,56.24,643
20150201|2015-01-02 08:30,2,56.24,56.6,56.18,56.19,434
20150201|2015-01-02 09:00,2,56.16,56.18,55.85,56.1,381
20150201|2015-01-02 09:30,2,56.12,56.45,55.96,56.33,445
20150201|2015-01-02 10:00,2,56.34,56.81,56.16,56.73,890
20150201|2015-01-02 10:30,2,56.71,57.11,56.71,57.09,792
20150201|2015-01-02 11:00,2,57.06,57.26,56.85,56.85,762
20150201|2015-01-02 11:30,2,56.87,57.1,56.74,56.92,388
20150201|2015-01-02 12:00,2,56.92,56.92,56.63,56.7,387
20150201|2015-01-02 12:30,2,56.7,56.72,56.28,56.4,559
20150201|2015-01-02 13:00,2,56.37,56.78,56.19,56.4,368
20150201|2015-01-02 13:30,2,56.32,56.35,55.95,56.31,157
20150201|2015-01-02 14:00,2,56.33,56.37,56.33,56.37,6
20150201|2015-01-02 14:30,2,56.33,56.36,56.26,56.26,18
20150201|2015-01-02 15:00,2,56.29,56.3,56.29,56.29,7
20150201|2015-01-02 15:30,2,56.31,56.31,56.31,56.31,1
20150201|2015-01-02 16:00,2,56.44,56.49,56.4,56.49,4
20150201|2015-01-04 17:00,5,56.29,56.29,55.81,55.84,35
20150201|2015-01-04 17:30,5,55.87,55.9,55.87,55.9,2
20150201|2015-01-04 18:00,5,55.76,55.9,55.69,55.9,10
20150201|2015-01-04 18:30,5,55.9,55.9,55.88,55.88,2
20150201|2015-01-04 19:00,5,55.97,55.97,55.96,55.96,3
20150201|2015-01-04 19:30,5,55.95,56.12,55.93,56,12
20150201|2015-01-04 20:00,5,55.91,55.91,55.8,55.8,6
20150201|2015-01-04 20:30,5,55.7,55.7,55.32,55.32,13
20150201|2015-01-04 21:00,5,55.41,55.41,55.34,55.39,9
20150201|2015-01-04 21:30,5,55.45,55.52,55.45,55.5,9
20150201|2015-01-04 22:00,5,55.47,55.51,55.47,55.51,8
20150201|2015-01-04 22:30,5,55.59,55.6,55.59,55.6,4
20150201|2015-01-04 23:00,5,55.61,55.61,55.57,55.57,4
20150201|2015-01-05 00:30,5,55.49,55.49,55.34,55.34,4
20150201|2015-01-05 01:00,5,55.41,55.45,55.26,55.26,7
20150201|2015-01-05 01:30,5,55.28,55.49,55.27,55.36,25
20150201|2015-01-05 02:00,5,55.36,55.75,55.36,55.41,82
20150201|2015-01-05 02:30,5,55.42,55.53,55.38,55.5,39
20150201|2015-01-05 03:00,5,55.56,55.73,55.55,55.72,12
20150201|2015-01-05 03:30,5,55.77,55.77,55.67,55.67,9
20150201|2015-01-05 04:00,5,55.79,55.79,55.53,55.53,10
20150201|2015-01-05 04:30,5,55.38,55.38,55.19,55.21,9
20150201|2015-01-05 05:00,5,55.36,55.46,55.36,55.46,17
20150201|2015-01-05 05:30,5,55.32,55.32,54.83,54.83,50
20150201|2015-01-05 06:00,5,54.88,55.06,54.44,54.65,241
20150201|2015-01-05 06:30,5,54.58,54.71,54.5,54.55,24
20150201|2015-01-05 07:00,5,54.52,54.67,54.46,54.52,44
20150201|2015-01-05 07:30,5,54.57,54.63,54.14,54.2,118
20150201|2015-01-05 08:00,5,54.16,54.53,54.01,54.32,609
20150201|2015-01-05 08:30,5,54.36,54.36,53.76,54.07,918
20150201|2015-01-05 09:00,5,54.05,54.22,53.89,53.91,495
20150201|2015-01-05 09:30,5,53.89,53.89,53.41,53.43,677
20150201|2015-01-05 10:00,5,53.44,53.56,52.67,52.72,1182
20150201|2015-01-05 10:30,5,52.73,53.27,52.7,53,980
20150201|2015-01-05 11:00,5,53.08,53.28,52.95,53.16,596
20150201|2015-01-05 11:30,5,53.14,53.53,53.1,53.28,628
20150201|2015-01-05 12:00,5,53.3,53.58,53.16,53.56,537
20150201|2015-01-05 12:30,5,53.58,53.84,53.54,53.59,687
20150201|2015-01-05 13:00,5,53.55,53.73,53.01,53.11,646
20150201|2015-01-05 13:30,5,53.15,53.15,52.77,53.01,360
20150201|2015-01-05 14:00,5,52.95,52.97,52.85,52.92,29
20150201|2015-01-05 14:30,5,52.86,52.98,52.8,52.8,19
20150201|2015-01-05 15:00,5,52.89,52.92,52.86,52.86,8
20150201|2015-01-05 15:30,5,53.01,53.01,53.01,53.01,1
20150201|2015-01-05 17:00,6,53.23,53.23,53.05,53.06,8
20150201|2015-01-05 17:30,6,52.93,52.94,52.93,52.93,8
20150201|2015-01-05 19:00,6,53.21,53.21,53.2,53.2,4
20150201|2015-01-05 20:30,6,53.36,53.47,53.36,53.47,3
20150201|2015-01-05 21:00,6,53.49,53.49,53.46,53.46,16
20150201|2015-01-05 21:30,6,53.52,53.52,53.47,53.47,2
20150201|2015-01-05 22:00,6,53.4,53.4,53.34,53.34,4
20150201|2015-01-05 23:30,6,53.23,53.3,53.23,53.3,6
20150201|2015-01-06 00:00,6,53.21,53.21,53.17,53.17,3
20150201|2015-01-06 00:30,6,53.13,53.13,52.92,53,17
20150201|2015-01-06 01:00,6,52.82,52.88,52.29,52.81,100
20150201|2015-01-06 01:30,6,52.7,52.75,52.47,52.65,40
20150201|2015-01-06 02:00,6,52.64,52.73,52.06,52.16,138
20150201|2015-01-06 02:30,6,52.17,52.39,52.08,52.25,86
20150201|2015-01-06 03:00,6,52.36,52.5,51.7,51.7,267
20150201|2015-01-06 03:30,6,51.65,51.83,51.25,51.46,355
20150201|2015-01-06 04:00,6,51.47,51.66,51.38,51.62,125
20150201|2015-01-06 04:30,6,51.7,51.87,51.64,51.64,69
20150201|2015-01-06 05:00,6,51.79,52.01,51.75,51.98,51
20150201|2015-01-06 05:30,6,51.99,52.25,51.99,52.01,24
20150201|2015-01-06 06:00,6,52.06,52.32,52.02,52.29,27
20150201|2015-01-06 06:30,6,52.34,52.34,51.8,52.27,46
20150201|2015-01-06 07:00,6,52.26,52.26,51.84,51.96,108
20150201|2015-01-06 07:30,6,52.02,52.17,51.57,51.58,220
20150201|2015-01-06 08:00,6,51.66,52.07,51.64,52.01,859
20150201|2015-01-06 08:30,6,52.02,52.22,51.88,52.17,956
20150201|2015-01-06 09:00,6,52.16,52.8,52.07,52.28,1227
20150201|2015-01-06 09:30,6,52.23,52.27,51.95,51.99,869
20150201|2015-01-06 10:00,6,52,52,51.38,51.45,1642
20150201|2015-01-06 10:30,6,51.47,51.64,51.17,51.4,969
20150201|2015-01-06 11:00,6,51.4,51.4,50.98,51.31,972
20150201|2015-01-06 11:30,6,51.27,51.49,51.22,51.32,688
20150201|2015-01-06 12:00,6,51.33,51.37,50.86,50.94,794
20150201|2015-01-06 12:30,6,50.94,50.99,50.59,50.73,1126
20150201|2015-01-06 13:00,6,50.74,51.26,50.53,51.26,835
20150201|2015-01-06 13:30,6,51.23,51.41,51.1,51.11,181
20150201|2015-01-06 14:00,6,51.11,51.33,51.07,51.19,49
20150201|2015-01-06 14:30,6,51.22,51.24,50.82,50.82,31
20150201|2015-01-06 15:00,6,50.84,51.02,50.84,51.02,10
20150201|2015-01-06 15:30,6,51.12,51.14,50.95,51.03,8
20150201|2015-01-06 16:00,6,50.96,50.96,50.96,50.96,1
20150201|2015-01-06 18:30,7,51.06,51.06,51.05,51.05,2
20150201|2015-01-06 19:00,7,51.2,51.2,50.96,50.96,4
20150201|2015-01-06 19:30,7,50.91,50.91,50.91,50.91,1
20150201|2015-01-06 20:00,7,51.03,51.03,51.03,51.03,1
20150201|2015-01-06 21:30,7,50.85,50.85,50.83,50.83,2
20150201|2015-01-06 22:00,7,50.88,50.88,50.86,50.86,2
20150201|2015-01-06 23:30,7,50.7,50.73,50.7,50.73,4
20150201|2015-01-07 00:00,7,50.63,50.63,50.47,50.48,13
20150201|2015-01-07 00:30,7,50.47,50.47,50.25,50.28,18
20150201|2015-01-07 01:00,7,50.27,50.45,50.21,50.36,16
20150201|2015-01-07 01:30,7,50.26,50.26,49.94,50.05,80
20150201|2015-01-07 02:00,7,50.1,50.21,49.68,49.93,79
20150201|2015-01-07 02:30,7,49.97,50.12,49.9,49.91,237
20150201|2015-01-07 03:00,7,49.94,50.49,49.93,50.45,62
20150201|2015-01-07 03:30,7,50.32,50.72,50.32,50.51,93
20150201|2015-01-07 04:00,7,50.58,51.3,50.58,51.28,125
20150201|2015-01-07 04:30,7,51.19,51.7,51.12,51.58,189
20150201|2015-01-07 05:00,7,51.4,51.4,51.04,51.04,37
20150201|2015-01-07 05:30,7,50.98,51.06,50.81,50.84,32
20150201|2015-01-07 06:00,7,50.92,51.03,50.61,50.68,24
20150201|2015-01-07 06:30,7,50.82,51.37,50.8,51.11,67
20150201|2015-01-07 07:00,7,51.11,51.51,50.88,51.45,173
20150201|2015-01-07 07:30,7,51.41,51.41,50.89,51.03,76
20150201|2015-01-07 08:00,7,51.06,51.24,50.88,51.06,620
20150201|2015-01-07 08:30,7,51.06,51.73,51.06,51.69,1234
20150201|2015-01-07 09:00,7,51.7,51.84,51.25,51.41,902
20150201|2015-01-07 09:30,7,51.22,51.3,50.46,50.8,929
20150201|2015-01-07 10:00,7,50.9,50.92,50.41,50.52,1238
20150201|2015-01-07 10:30,7,50.54,51.01,50.49,50.99,1156
20150201|2015-01-07 11:00,7,50.99,51.3,50.94,51.3,895
20150201|2015-01-07 11:30,7,51.3,51.33,50.74,50.79,649
20150201|2015-01-07 12:00,7,50.79,50.9,50.34,50.41,725
20150201|2015-01-07 12:30,7,50.42,50.68,50.24,50.63,626
20150201|2015-01-07 13:00,7,50.61,51.2,50.59,51.14,635
20150201|2015-01-07 13:30,7,51.12,51.24,50.93,50.98,92
20150201|2015-01-07 14:00,7,50.99,51.08,50.95,50.95,12
20150201|2015-01-07 14:30,7,50.99,50.99,50.78,50.92,5
20150201|2015-01-07 15:00,7,51.01,51.1,51.01,51.1,5
20150201|2015-01-07 15:30,7,51.12,51.13,51.1,51.1,20
20150201|2015-01-07 16:00,7,51.13,51.13,51.06,51.06,23
20150201|2015-01-07 17:30,8,51,51,51,51,1
20150201|2015-01-07 18:30,8,50.97,51,50.97,51,2
20150201|2015-01-07 19:00,8,51.13,51.33,51.13,51.33,10
20150201|2015-01-07 19:30,8,51.43,51.89,51.43,51.79,20
20150201|2015-01-07 20:00,8,51.68,51.68,51.45,51.45,6
20150201|2015-01-07 20:30,8,51.51,51.61,51.51,51.61,2
20150201|2015-01-07 21:00,8,51.48,51.48,51.35,51.35,4
20150201|2015-01-07 22:30,8,51.48,51.48,51.48,51.48,1
20150201|2015-01-07 23:00,8,51.35,51.39,51.35,51.39,4
20150201|2015-01-08 00:00,8,51.36,51.36,51.36,51.36,1
20150201|2015-01-08 01:00,8,51.01,51.1,50.88,50.96,15
20150201|2015-01-08 01:30,8,50.81,51.04,50.81,51.04,5
20150201|2015-01-08 02:00,8,51.09,51.12,50.89,51.01,14
20150201|2015-01-08 02:30,8,51.16,51.4,51.04,51.4,15
20150201|2015-01-08 03:00,8,51.35,51.42,51.15,51.17,23
20150201|2015-01-08 03:30,8,50.97,51.2,50.76,51.2,38
20150201|2015-01-08 04:00,8,51.2,51.27,51.09,51.18,21
20150201|2015-01-08 04:30,8,51.3,51.43,51.3,51.39,19
20150201|2015-01-08 05:00,8,51.33,51.43,51.2,51.33,20
20150201|2015-01-08 05:30,8,51.51,51.74,51.48,51.51,35
20150201|2015-01-08 06:00,8,51.63,51.63,51.1,51.16,40
20150201|2015-01-08 06:30,8,51.23,51.57,51.23,51.56,18
20150201|2015-01-08 07:00,8,51.5,51.65,51.4,51.51,62
20150201|2015-01-08 07:30,8,51.46,51.46,51.27,51.42,86
20150201|2015-01-08 08:00,8,51.39,51.51,50.59,50.67,966
20150201|2015-01-08 08:30,8,50.67,51.27,50.65,51.13,958
20150201|2015-01-08 09:00,8,51.13,51.49,50.83,50.83,1126
20150201|2015-01-08 09:30,8,50.82,51.18,50.77,51,866
20150201|2015-01-08 10:00,8,51.02,51.33,50.84,50.92,1436
20150201|2015-01-08 10:30,8,50.95,51.04,50.62,50.88,656
20150201|2015-01-08 11:00,8,50.9,51.05,50.75,51.04,588
20150201|2015-01-08 11:30,8,51.04,51.06,50.71,50.78,364
20150201|2015-01-08 12:00,8,50.83,51.04,50.76,50.92,486
20150201|2015-01-08 12:30,8,50.9,50.9,49.98,50.04,1149
20150201|2015-01-08 13:00,8,50.03,51.05,49.82,50.98,1391
20150201|2015-01-08 13:30,8,50.97,51.01,50.84,50.85,147
20150201|2015-01-08 14:00,8,50.86,50.96,50.82,50.93,45
20150201|2015-01-08 14:30,8,50.93,51.07,50.8,51.06,34
20150201|2015-01-08 15:00,8,51.08,51.08,51.01,51.08,14
20150201|2015-01-08 15:30,8,51.08,51.08,51.08,51.08,2
20150201|2015-01-08 17:00,9,51.25,51.41,51.22,51.28,8
20150201|2015-01-08 17:30,9,51.56,51.56,51.56,51.56,1
20150201|2015-01-08 18:00,9,51.44,51.54,51.44,51.54,2
20150201|2015-01-08 18:30,9,51.47,51.51,51.42,51.42,8
20150201|2015-01-08 19:00,9,51.25,51.25,51.17,51.17,3
20150201|2015-01-08 19:30,9,51.09,51.15,51.09,51.15,6
20150201|2015-01-08 20:00,9,51.12,51.12,51.12,51.12,1
20150201|2015-01-08 20:30,9,51.23,51.27,51.23,51.27,2
20150201|2015-01-08 21:00,9,51.27,51.27,51.02,51.02,3
20150201|2015-01-08 21:30,9,51.05,51.16,51.05,51.16,3
20150201|2015-01-08 22:00,9,51.33,51.42,51.31,51.31,5
20150201|2015-01-08 22:30,9,51.2,51.2,51.2,51.2,2
20150201|2015-01-08 23:00,9,51.18,51.19,51.18,51.19,3
20150201|2015-01-09 00:30,9,51.2,51.2,51.06,51.06,16
20150201|2015-01-09 01:00,9,51.08,51.08,51.07,51.07,8
20150201|2015-01-09 01:30,9,51.04,51.04,50.92,50.94,34
20150201|2015-01-09 02:00,9,50.98,50.98,50.91,50.94,26
20150201|2015-01-09 02:30,9,50.97,51.01,50.77,50.9,38
20150201|2015-01-09 03:00,9,50.93,50.93,50.37,50.38,98
20150201|2015-01-09 03:30,9,50.44,50.56,50.4,50.55,34
20150201|2015-01-09 04:00,9,50.56,50.85,50.56,50.8,57
20150201|2015-01-09 04:30,9,50.73,50.73,50.55,50.61,8
20150201|2015-01-09 05:00,9,50.65,50.72,50.6,50.72,38
20150201|2015-01-09 05:30,9,50.79,50.79,50.41,50.5,21
20150201|2015-01-09 06:00,9,50.47,50.6,50.47,50.57,13
20150201|2015-01-09 06:30,9,50.47,50.47,50.17,50.27,54
20150201|2015-01-09 07:00,9,50.27,50.44,50.22,50.33,53
20150201|2015-01-09 07:30,9,50.31,50.54,50.02,50.27,241
20150201|2015-01-09 08:00,9,50.36,50.53,50.23,50.38,730
20150201|2015-01-09 08:30,9,50.41,50.43,49.9,50.06,965
20150201|2015-01-09 09:00,9,50.06,50.37,49.94,50.1,940
20150201|2015-01-09 09:30,9,50.08,50.1,49.75,49.76,1110
20150201|2015-01-09 10:00,9,49.75,49.75,48.9,49.05,2607
20150201|2015-01-09 10:30,9,49.07,49.49,49.02,49.3,973
20150201|2015-01-09 11:00,9,49.3,49.73,49.16,49.52,665
20150201|2015-01-09 11:30,9,49.55,49.63,49.28,49.3,710
20150201|2015-01-09 12:00,9,49.31,49.83,49.29,49.6,672
20150201|2015-01-09 12:30,9,49.67,50.3,49.66,50.03,1126
20150201|2015-01-09 13:00,9,49.99,50.78,49.87,50.16,1255
20150201|2015-01-09 13:30,9,50.15,50.21,50.03,50.1,134
20150201|2015-01-09 14:00,9,50.1,50.12,49.94,49.94,17
20150201|2015-01-09 14:30,9,49.93,50.12,49.93,50.01,13
20150201|2015-01-09 15:00,9,49.89,49.93,49.89,49.93,3
20150201|2015-01-09 15:30,9,49.96,50.12,49.96,50.12,9
20150201|2015-01-09 16:00,9,50.06,50.06,50.06,50.06,1
20150201|2015-01-11 17:00,12,49.89,49.89,49.48,49.51,8
20150201|2015-01-11 17:30,12,49.5,49.54,49.38,49.45,13
20150201|2015-01-11 18:00,12,49.38,49.54,49.38,49.41,7
20150201|2015-01-11 18:30,12,49.51,49.51,49.49,49.49,2
20150201|2015-01-11 19:00,12,49.54,49.54,49.38,49.39,3
20150201|2015-01-11 19:30,12,49.3,49.3,49.17,49.17,19
20150201|2015-01-11 20:00,12,49.17,49.19,49.15,49.19,3
20150201|2015-01-11 21:00,12,49.35,49.35,49.35,49.35,1
20150201|2015-01-11 21:30,12,49.38,49.38,49.38,49.38,1
20150201|2015-01-11 22:30,12,49.24,49.27,49.24,49.27,3
20150201|2015-01-11 23:00,12,49.36,49.36,49.25,49.25,2
20150201|2015-01-11 23:30,12,49.25,49.31,49.25,49.31,6
20150201|2015-01-12 00:30,12,49.16,49.16,49.1,49.1,2
20150201|2015-01-12 01:00,12,49.08,49.23,48.97,49.02,27
20150201|2015-01-12 01:30,12,48.95,48.95,48.61,48.65,35
20150201|2015-01-12 02:00,12,48.72,48.81,48.59,48.63,27
20150201|2015-01-12 02:30,12,48.61,48.99,48.61,48.99,62
20150201|2015-01-12 03:00,12,48.78,48.87,48.74,48.87,17
20150201|2015-01-12 03:30,12,48.8,48.88,48.7,48.84,50
20150201|2015-01-12 04:00,12,48.8,48.8,48.78,48.78,22
20150201|2015-01-12 04:30,12,48.93,48.93,48.63,48.63,26
20150201|2015-01-12 05:00,12,48.6,48.8,48.5,48.8,30
20150201|2015-01-12 05:30,12,48.73,48.87,48.73,48.86,3
20150201|2015-01-12 06:00,12,48.88,48.88,48.78,48.78,3
20150201|2015-01-12 06:30,12,48.75,48.75,48.47,48.55,38
20150201|2015-01-12 07:00,12,48.53,48.56,48.37,48.44,75
20150201|2015-01-12 07:30,12,48.38,48.43,48.14,48.27,206
20150201|2015-01-12 08:00,12,48.27,48.57,48.2,48.43,600
20150201|2015-01-12 08:30,12,48.43,48.43,47.7,47.74,1159
20150201|2015-01-12 09:00,12,47.75,47.93,47.56,47.59,1253
20150201|2015-01-12 09:30,12,47.59,47.67,47.19,47.53,1186
20150201|2015-01-12 10:00,12,47.54,47.85,47.29,47.78,1474
20150201|2015-01-12 10:30,12,47.75,47.96,47.42,47.72,1229
20150201|2015-01-12 11:00,12,47.72,47.84,47.48,47.59,650
20150201|2015-01-12 11:30,12,47.59,47.74,47.54,47.56,353
20150201|2015-01-12 12:00,12,47.58,47.87,47.57,47.68,452
20150201|2015-01-12 12:30,12,47.68,47.82,47.47,47.49,464
20150201|2015-01-12 13:00,12,47.47,47.76,47.17,47.49,679
20150201|2015-01-12 13:30,12,47.42,47.42,47.22,47.37,66
20150201|2015-01-12 14:00,12,47.38,47.41,47.33,47.34,18
20150201|2015-01-12 14:30,12,47.34,47.44,47.33,47.34,26
20150201|2015-01-12 15:00,12,47.33,47.43,47.17,47.24,65
20150201|2015-01-12 15:30,12,47.19,47.24,47.19,47.24,9
20150201|2015-01-12 17:00,13,47.27,47.27,47.27,47.27,1
20150201|2015-01-12 19:00,13,47.07,47.07,46.66,46.66,17
20150201|2015-01-12 19:30,13,46.76,46.76,46.76,46.76,2
20150201|2015-01-12 20:00,13,46.76,46.76,46.68,46.68,3
20150201|2015-01-12 20:30,13,46.73,46.73,46.71,46.71,2
20150201|2015-01-12 21:00,13,46.64,46.75,46.64,46.75,2
20150201|2015-01-12 21:30,13,46.58,46.59,46.4,46.43,10
20150201|2015-01-12 22:00,13,46.41,46.41,46.41,46.41,1
20150201|2015-01-12 22:30,13,46.6,46.63,46.6,46.63,12
20150201|2015-01-12 23:00,13,46.44,46.44,46.44,46.44,1
20150201|2015-01-12 23:30,13,46.47,46.5,46.47,46.5,3
20150201|2015-01-13 00:00,13,46.38,46.38,46.16,46.16,3
20150201|2015-01-13 00:30,13,46.1,46.14,45.9,45.9,17
20150201|2015-01-13 01:00,13,45.92,45.92,45.45,45.45,38
20150201|2015-01-13 01:30,13,45.34,45.45,45.27,45.36,16
20150201|2015-01-13 02:00,13,45.43,45.84,45.31,45.68,69
20150201|2015-01-13 02:30,13,45.69,45.84,45.63,45.83,46
20150201|2015-01-13 03:00,13,45.96,46.26,45.49,45.56,71
20150201|2015-01-13 03:30,13,45.48,45.98,45.48,45.93,26
20150201|2015-01-13 04:00,13,46.01,46.2,46.01,46.17,29
20150201|2015-01-13 04:30,13,46.37,46.54,45.74,45.79,56
20150201|2015-01-13 05:00,13,45.59,45.73,45.23,45.66,62
20150201|2015-01-13 05:30,13,45.84,45.91,45.75,45.82,49
20150201|2015-01-13 06:00,13,45.87,46.07,45.87,45.87,50
20150201|2015-01-13 06:30,13,45.85,45.99,45.65,45.65,24
20150201|2015-01-13 07:00,13,45.61,45.9,45.59,45.81,87
20150201|2015-01-13 07:30,13,45.91,45.91,45.5,45.69,98
20150201|2015-01-13 08:00,13,45.75,46.33,45.74,46.24,1053
20150201|2015-01-13 08:30,13,46.25,46.49,45.99,46.3,932
20150201|2015-01-13 09:00,13,46.31,46.35,45.83,46.21,911
20150201|2015-01-13 09:30,13,46.2,46.4,45.78,45.84,1414
20150201|2015-01-13 10:00,13,45.87,46.08,45.51,45.95,1425
20150201|2015-01-13 10:30,13,45.94,46.22,45.94,46.05,989
20150201|2015-01-13 11:00,13,46.08,46.25,45.94,45.98,667
20150201|2015-01-13 11:30,13,45.99,46.16,45.88,46.01,418
20150201|2015-01-13 12:00,13,45.99,46.1,45.78,45.79,500
20150201|2015-01-13 12:30,13,45.77,46.06,45.57,46.01,499
20150201|2015-01-13 13:00,13,45.97,46.68,45.59,46.62,650
20150201|2015-01-13 13:30,13,46.63,46.63,46.42,46.44,146
20150201|2015-01-13 14:00,13,46.45,46.89,46.45,46.76,39
20150201|2015-01-13 14:30,13,46.84,47.27,46.84,47.09,34
20150201|2015-01-13 15:00,13,47.2,47.2,46.89,46.89,14
20150201|2015-01-13 15:30,13,46.81,46.85,46.76,46.78,5
20150201|2015-01-13 16:00,13,46.68,46.68,46.66,46.66,3
20150201|2015-01-13 19:00,14,46.85,46.85,46.85,46.85,1
20150201|2015-01-13 19:30,14,46.72,46.72,46.29,46.29,19
20150201|2015-01-13 20:00,14,46.31,46.36,46.31,46.36,10
20150201|2015-01-13 21:00,14,46.23,46.23,46.23,46.23,1
20150201|2015-01-13 21:30,14,46.26,46.26,46.26,46.26,1
20150201|2015-01-13 22:00,14,46.23,46.23,46.23,46.23,2
20150201|2015-01-13 22:30,14,46.22,46.22,46.22,46.22,5
20150201|2015-01-13 23:00,14,46.15,46.15,46.15,46.15,1
20150201|2015-01-14 00:00,14,45.96,45.96,45.9,45.9,4
20150201|2015-01-14 00:30,14,45.86,45.86,45.81,45.81,2
20150201|2015-01-14 01:00,14,45.83,45.83,45.8,45.8,10
20150201|2015-01-14 01:30,14,45.94,45.94,45.64,45.66,25
20150201|2015-01-14 02:00,14,45.71,45.83,45.66,45.66,13
20150201|2015-01-14 02:30,14,45.68,45.95,45.68,45.91,17
20150201|2015-01-14 03:00,14,45.83,46.17,45.83,46.17,8
20150201|2015-01-14 03:30,14,46.11,46.23,46.1,46.13,119
20150201|2015-01-14 04:00,14,46.51,46.55,46.43,46.52,16
20150201|2015-01-14 04:30,14,46.56,46.89,46.56,46.6,52
20150201|2015-01-14 05:00,14,46.46,46.48,46.32,46.48,14
20150201|2015-01-14 05:30,14,46.5,46.77,46.49,46.77,33
20150201|2015-01-14 06:00,14,46.7,46.96,46.64,46.8,45
20150201|2015-01-14 06:30,14,46.52,46.66,46.52,46.53,17
20150201|2015-01-14 07:00,14,46.53,46.53,46.23,46.37,33
20150201|2015-01-14 07:30,14,46.31,46.33,46.08,46.33,57
20150201|2015-01-14 08:00,14,46.32,46.74,46.32,46.61,160
20150201|2015-01-14 08:30,14,46.65,47.13,46.62,46.76,341
20150201|2015-01-14 09:00,14,46.78,47.03,46.63,46.87,276
20150201|2015-01-14 09:30,14,46.6,46.8,46.13,46.4,399
20150201|2015-01-14 10:00,14,46.41,46.51,46.12,46.21,312
20150201|2015-01-14 10:30,14,46.23,46.37,45.96,45.96,254
20150201|2015-01-14 11:00,14,45.97,46.19,45.91,46.08,153
20150201|2015-01-14 11:30,14,46.1,46.44,46.08,46.15,235
20150201|2015-01-14 12:00,14,46.13,46.22,45.95,46.13,111
20150201|2015-01-14 12:30,14,46.12,46.69,46.07,46.56,141
20150201|2015-01-14 13:00,14,46.66,48.92,46.62,48.83,213
20150201|2015-01-14 13:30,14,48.7,49.07,48.18,48.4,84
20150201|2015-01-14 14:00,14,48.5,48.58,48.28,48.28,16
20150201|2015-01-14 14:30,14,48.25,48.45,48.25,48.45,2
20150201|2015-01-14 16:00,14,48.77,48.77,48.77,48.77,1
20150201|2015-01-14 19:00,15,48.25,48.25,48.25,48.25,1
20150201|2015-01-14 20:00,15,48.55,48.57,48.55,48.57,2
20150201|2015-01-14 22:30,15,48.08,48.08,48.08,48.08,1
20150201|2015-01-15 00:00,15,48.08,48.08,48.08,48.08,1
20150201|2015-01-15 00:30,15,48.15,48.19,47.98,47.98,10
20150201|2015-01-15 01:00,15,47.93,47.93,47.51,47.51,4
20150201|2015-01-15 01:30,15,47.5,47.51,47.5,47.5,16
20150201|2015-01-15 02:00,15,47.5,47.71,47.5,47.57,85
20150201|2015-01-15 02:30,15,47.54,47.55,47.26,47.32,64
20150201|2015-01-15 03:00,15,47.51,47.54,47.41,47.51,15
20150201|2015-01-15 03:30,15,47.29,47.35,46.93,47.35,227
20150201|2015-01-15 04:00,15,47.33,47.33,47.08,47.08,4
20150201|2015-01-15 05:00,15,47.42,47.7,47.42,47.7,2
20150201|2015-01-15 05:30,15,47.7,47.7,47.7,47.7,20
20150201|2015-01-15 06:00,15,48.5,48.5,48.5,48.5,1
20150201|2015-01-15 06:30,15,49.18,49.18,49.01,49.01,3
20150201|2015-01-15 07:00,15,48.98,49.9,48.98,49.81,9
20150201|2015-01-15 07:30,15,49.75,50.33,49.56,49.56,6
20150201|2015-01-15 08:00,15,49.62,49.62,48.9,48.9,7
20150201|2015-01-15 08:30,15,48.7,48.7,48.32,48.39,21
20150201|2015-01-15 09:00,15,48.1,48.64,48.1,48.64,6
20150201|2015-01-15 10:00,15,47.99,48.03,47.99,48.03,3
20150201|2015-01-15 11:00,15,48.2,48.2,48.2,48.2,2
20150201|2015-01-15 12:30,15,47.7,47.7,47.7,47.7,1
20150201|2015-01-15 13:00,15,47.82,47.82,47.6,47.6,3
20150301|2014-03-12 13:30,12,103.22,103.22,103.22,103.22,1
20150301|2014-04-10 13:00,10,103.92,103.92,103.92,103.92,1
20150301|2014-04-22 08:30,22,104.89,104.89,104.89,104.89,2
20150301|2014-05-01 06:30,1,102.72,102.72,102.72,102.72,7
20150301|2014-05-01 07:00,1,102.7,102.7,102.7,102.7,9
20150301|2014-05-06 08:00,6,103.14,103.14,103.14,103.14,1
20150301|2014-05-21 12:30,21,105.79,105.79,105.79,105.79,1
20150301|2014-05-21 19:00,22,105.75,105.75,105.75,105.75,1
20150301|2014-05-22 12:00,22,105.73,105.73,105.73,105.73,1
20150301|2014-05-23 02:00,23,105.71,105.71,105.71,105.71,1
20150301|2014-05-27 06:30,27,105.71,105.71,105.71,105.71,1
20150301|2014-05-27 10:00,27,105.85,105.85,105.8,105.8,18
20150301|2014-05-30 08:00,30,105.17,105.17,105.13,105.13,10
20150301|2014-05-30 10:30,30,104.97,104.97,104.97,104.97,1
20150301|2014-06-04 10:30,4,104.48,104.5,104.48,104.5,10
20150301|2014-06-04 12:00,4,104.65,104.7,104.65,104.7,11
20150301|2014-06-05 04:00,5,104.33,104.35,104.33,104.34,7
20150301|2014-06-05 04:30,5,104.28,104.28,104.28,104.28,2
20150301|2014-06-11 10:30,11,105.75,105.75,105.75,105.75,1
20150301|2014-06-12 09:30,12,107.3,107.3,107.3,107.3,1
20150301|2014-06-16 08:30,16,108.29,108.29,108.29,108.29,1
20150301|2014-06-17 04:00,17,108.62,108.62,108.62,108.62,2
20150301|2014-06-18 09:00,18,109.79,109.79,109.79,109.79,1
20150301|2014-06-18 12:30,18,110.16,110.16,110.16,110.16,1
20150301|2014-06-19 13:30,19,110.54,110.54,110.54,110.54,1
20150301|2014-06-23 14:00,23,110.41,110.41,110.41,110.41,1
20150301|2014-06-24 03:30,24,110.4,110.4,110.4,110.4,1
20150301|2014-06-24 06:00,24,110.9,110.9,110.9,110.9,1
20150301|2014-06-24 07:00,24,110.85,110.85,110.85,110.85,1
20150301|2014-07-02 09:00,2,109.09,109.1,109.06,109.08,28
20150301|2014-07-02 10:00,2,109.24,109.24,109.24,109.24,1
20150301|2014-07-02 10:30,2,109.15,109.15,109.15,109.15,5
20150301|2014-07-02 11:30,2,109.02,109.02,109,109,11
20150301|2014-07-02 12:00,2,109.02,109.02,109.02,109.02,2
20150301|2014-07-04 05:30,4,108.56,108.58,108.56,108.58,3
20150301|2014-07-04 10:00,4,108.45,108.45,108.4,108.4,4
20150301|2014-07-08 10:00,8,107.59,107.59,107.58,107.59,16
20150301|2014-07-08 11:30,8,107.38,107.38,107.38,107.38,9
20150301|2014-07-10 08:30,10,107.18,107.22,107.18,107.22,2
20150301|2014-07-15 04:30,15,107.65,107.65,107.65,107.65,5
20150301|2014-07-15 10:30,15,107.09,107.09,107.09,107.09,1
20150301|2014-07-16 13:00,16,106.9,106.92,106.86,106.92,11
20150301|2014-07-17 02:00,17,106.56,106.56,106.56,106.56,1
20150301|2014-07-17 10:00,17,106.65,106.65,106.65,106.65,1
20150301|2014-07-17 11:00,17,106.79,106.79,106.79,106.79,1
20150301|2014-07-18 08:00,18,107,107.02,107,107.02,10
20150301|2014-07-18 10:30,18,106.78,106.78,106.78,106.78,1
20150301|2014-07-18 12:00,18,106.64,106.64,106.64,106.64,1
20150301|2014-07-18 13:30,18,106.49,106.49,106.49,106.49,1
20150301|2014-07-21 03:30,21,106.6,106.6,106.6,106.6,1
20150301|2014-07-21 11:30,21,106.82,106.82,106.82,106.82,1
20150301|2014-07-23 01:30,23,106.72,106.72,106.72,106.72,1
20150301|2014-07-23 09:00,23,106.95,106.95,106.95,106.95,1
20150301|2014-07-24 10:30,24,106.75,106.75,106.75,106.75,1
20150301|2014-07-24 13:30,24,106.81,106.81,106.81,106.81,1
20150301|2014-07-24 14:30,24,107,107,107,107,1
20150301|2014-07-25 07:30,25,107.2,107.2,107.2,107.2,15
20150301|2014-07-25 09:30,25,106.81,106.81,106.81,106.81,1
20150301|2014-07-28 08:30,28,107.08,107.08,107.08,107.08,1
20150301|2014-07-28 10:00,28,106.98,106.98,106.98,106.98,1
20150301|2014-07-28 11:00,28,107.34,107.34,107.34,107.34,1
20150301|2014-07-28 12:30,28,107.51,107.51,107.51,107.51,1
20150301|2014-07-29 03:00,29,107.49,107.49,107.49,107.49,1
20150301|2014-07-29 03:30,29,107.58,107.58,107.58,107.58,1
20150301|2014-07-29 06:30,29,107.3,107.3,107.3,107.3,3
20150301|2014-07-29 07:00,29,107.31,107.31,107.31,107.31,1
20150301|2014-07-29 07:30,29,107.49,107.58,107.49,107.58,11
20150301|2014-07-29 08:00,29,107.42,107.42,107.42,107.42,1
20150301|2014-07-29 09:00,29,107.19,107.32,107.19,107.32,2
20150301|2014-07-29 09:30,29,107.69,107.7,107.69,107.7,28
20150301|2014-07-29 14:00,29,107.63,107.63,107.63,107.63,3
20150301|2014-07-30 04:00,30,107.65,107.65,107.65,107.65,7
20150301|2014-07-30 09:00,30,107.65,107.65,107.65,107.65,1
20150301|2014-07-30 09:30,30,107.63,107.67,107.63,107.67,3
20150301|2014-07-30 10:00,30,107.68,107.68,107.68,107.68,1
20150301|2014-07-31 13:00,31,106.88,106.88,106.88,106.88,1
20150301|2014-08-01 05:00,1,106.46,106.46,106.46,106.46,1
20150301|2014-08-01 08:30,1,106.24,106.24,106.24,106.24,9
20150301|2014-08-01 09:30,1,106.18,106.18,106.1,106.1,2
20150301|2014-08-01 10:00,1,106.17,106.17,106.17,106.17,1
20150301|2014-08-01 11:30,1,106.42,106.42,106.42,106.42,1
20150301|2014-08-01 12:30,1,106.42,106.42,106.42,106.42,1
20150301|2014-08-03 21:00,4,106.3,106.3,106.3,106.3,1
20150301|2014-08-04 01:00,4,106.45,106.45,106.45,106.45,1
20150301|2014-08-04 09:00,4,106.6,106.6,106.6,106.6,1
20150301|2014-08-04 11:30,4,106.21,106.21,106.21,106.21,1
20150301|2014-08-05 07:30,5,106.25,106.25,106.24,106.25,29
20150301|2014-08-05 09:30,5,105.79,105.79,105.79,105.79,1
20150301|2014-08-06 04:00,6,105.98,105.98,105.98,105.98,1
20150301|2014-08-06 11:30,6,106.05,106.05,106.05,106.05,1
20150301|2014-08-06 14:00,6,106.22,106.22,106.22,106.22,1
20150301|2014-08-08 09:30,8,106.49,106.53,106.49,106.53,19
20150301|2014-08-08 11:00,8,105.97,105.97,105.97,105.97,1
20150301|2014-08-11 09:30,11,106.62,106.62,106.62,106.62,1
20150301|2014-08-13 08:30,13,105.42,105.42,105.42,105.42,1
20150301|2014-08-13 12:00,13,105.66,105.66,105.66,105.66,1
20150301|2014-08-14 09:00,14,104.62,104.64,104.52,104.52,10
20150301|2014-08-14 09:30,14,104.31,104.31,104.26,104.26,6
20150301|2014-08-14 12:30,14,103.87,103.94,103.87,103.94,2
20150301|2014-08-15 08:30,15,104.14,104.14,104.14,104.14,1
20150301|2014-08-15 09:30,15,104.11,104.53,104.11,104.52,7
20150301|2014-08-15 10:00,15,104.85,104.85,104.85,104.85,1
20150301|2014-08-18 05:00,18,103.8,103.8,103.8,103.8,2
20150301|2014-08-18 08:30,18,103.34,103.34,103.34,103.34,1
20150301|2014-08-18 13:00,18,103.38,103.38,103.38,103.38,3
20150301|2014-08-19 08:30,19,103.71,103.71,103.71,103.71,3
20150301|2014-08-19 09:00,19,103.57,103.57,103.57,103.57,1
20150301|2014-08-19 13:00,19,103.62,103.62,103.62,103.62,1
20150301|2014-08-20 08:00,20,103.95,103.95,103.95,103.95,1
20150301|2014-08-20 09:30,20,103.88,103.88,103.88,103.88,2
20150301|2014-08-20 12:30,20,104.08,104.08,104.08,104.08,1
20150301|2014-08-21 04:00,21,103.5,103.5,103.5,103.5,2
20150301|2014-08-21 06:00,21,103.45,103.45,103.45,103.45,1
20150301|2014-08-21 08:00,21,103.74,103.74,103.74,103.74,1
20150301|2014-08-21 15:00,21,104.56,104.57,104.56,104.57,9
20150301|2014-08-22 05:30,22,104.4,104.4,104.4,104.4,3
20150301|2014-08-22 06:30,22,104.4,104.4,104.4,104.4,3
20150301|2014-08-22 08:30,22,104.35,104.35,104.35,104.35,4
20150301|2014-08-22 09:00,22,104.69,104.69,104.69,104.69,1
20150301|2014-08-25 13:00,25,104.39,104.39,104.39,104.39,1
20150301|2014-08-27 01:00,27,104.8,104.8,104.8,104.8,1
20150301|2014-08-27 08:00,27,104.93,104.93,104.93,104.93,1
20150301|2014-08-27 11:00,27,104.46,104.46,104.46,104.46,1
20150301|2014-08-27 13:00,27,104.74,104.74,104.74,104.74,1
20150301|2014-08-27 13:30,27,104.91,104.91,104.91,104.91,1
20150301|2014-08-28 06:30,28,104.94,104.97,104.94,104.97,3
20150301|2014-08-28 07:00,28,105.09,105.09,105.09,105.09,1
20150301|2014-08-28 07:30,28,104.95,104.95,104.95,104.95,1
20150301|2014-08-28 08:00,28,105.09,105.09,105.09,105.09,1
20150301|2014-08-28 08:30,28,104.79,104.79,104.79,104.79,1
20150301|2014-08-28 09:00,28,104.81,104.81,104.81,104.81,1
20150301|2014-08-28 09:30,28,104.6,104.6,104.6,104.6,1
20150301|2014-08-28 10:00,28,104.71,104.71,104.71,104.71,1
20150301|2014-08-28 10:30,28,104.41,104.44,104.39,104.44,4
20150301|2014-08-28 11:30,28,104.5,104.58,104.5,104.58,2
20150301|2014-08-28 12:00,28,104.45,104.47,104.45,104.47,5
20150301|2014-08-28 13:00,28,104.14,104.14,104.14,104.14,2
20150301|2014-08-28 13:30,28,104.24,104.24,104.24,104.24,2
20150301|2014-08-28 14:00,28,104.29,104.29,104.29,104.29,2
20150301|2014-08-28 23:30,29,104.55,104.55,104.55,104.55,2
20150301|2014-08-29 06:00,29,104.34,104.34,104.34,104.34,2
20150301|2014-08-29 06:30,29,104.27,104.27,104.27,104.27,2
20150301|2014-08-29 07:30,29,104.25,104.25,104.25,104.25,2
20150301|2014-08-29 09:30,29,104.38,104.38,104.38,104.38,2
20150301|2014-08-29 10:00,29,104.27,104.27,104.24,104.26,5
20150301|2014-08-29 10:30,29,104.24,104.24,104.24,104.24,1
20150301|2014-08-29 11:00,29,104.4,104.4,104.4,104.4,1
20150301|2014-08-29 11:30,29,104.37,104.37,104.37,104.37,2
20150301|2014-08-29 12:30,29,104.53,104.53,104.48,104.48,2
20150301|2014-08-29 13:00,29,104.67,104.67,104.67,104.67,3
20150301|2014-08-29 14:00,29,104.56,104.56,104.56,104.56,1
20150301|2014-09-01 03:30,2,104.39,104.39,104.39,104.39,2
20150301|2014-09-01 10:00,2,104.08,104.14,104.08,104.14,2
20150301|2014-09-02 02:30,2,103.85,103.85,103.85,103.85,1
20150301|2014-09-02 06:30,2,103.35,103.35,103.35,103.35,1
20150301|2014-09-02 08:00,2,103.41,103.41,103.41,103.41,2
20150301|2014-09-02 08:30,2,103.37,103.49,103.37,103.49,5
20150301|2014-09-02 10:00,2,103.01,103.19,103.01,103.17,6
20150301|2014-09-02 10:30,2,103.13,103.14,103.13,103.14,2
20150301|2014-09-02 12:00,2,102.56,102.56,102.56,102.56,4
20150301|2014-09-02 12:30,2,102.56,102.56,102.56,102.56,4
20150301|2014-09-02 13:00,2,102.38,102.38,102.38,102.38,2
20150301|2014-09-02 15:30,2,102.54,102.54,102.54,102.54,2
20150301|2014-09-03 02:00,3,102.88,102.88,102.88,102.88,1
20150301|2014-09-03 07:00,3,103.34,103.34,103.34,103.34,2
20150301|2014-09-03 08:00,3,103.69,103.69,103.69,103.69,2
20150301|2014-09-03 08:30,3,103.79,103.79,103.79,103.79,1
20150301|2014-09-03 09:00,3,103.89,103.96,103.89,103.96,4
20150301|2014-09-03 09:30,3,103.63,103.65,103.63,103.65,2
20150301|2014-09-03 10:00,3,103.67,103.83,103.67,103.83,6
20150301|2014-09-03 10:30,3,103.79,103.79,103.79,103.79,2
20150301|2014-09-03 11:00,3,103.66,103.66,103.66,103.66,2
20150301|2014-09-03 11:30,3,103.76,103.78,103.76,103.78,3
20150301|2014-09-03 12:30,3,104.07,104.08,104.07,104.08,2
20150301|2014-09-03 13:00,3,104.05,104.59,104.05,104.59,8
20150301|2014-09-04 07:30,4,104.02,104.02,103.83,103.83,7
20150301|2014-09-04 09:00,4,104.29,104.29,104.15,104.15,3
20150301|2014-09-04 09:30,4,104.21,104.21,104.21,104.21,1
20150301|2014-09-04 10:30,4,103.68,103.68,103.68,103.68,2
20150301|2014-09-04 11:30,4,103.63,103.64,103.6,103.63,4
20150301|2014-09-04 12:30,4,103.76,103.76,103.76,103.76,1
20150301|2014-09-04 13:00,4,103.62,103.62,103.4,103.4,4
20150301|2014-09-04 13:30,4,103.5,103.56,103.5,103.56,13
20150301|2014-09-05 03:30,5,103.7,103.7,103.7,103.7,2
20150301|2014-09-05 08:00,5,103.44,103.44,103.44,103.44,1
20150301|2014-09-05 09:00,5,103.26,103.26,103.26,103.26,1
20150301|2014-09-05 09:30,5,102.76,102.76,102.76,102.76,2
20150301|2014-09-05 10:00,5,102.67,102.67,102.67,102.67,1
20150301|2014-09-05 10:30,5,102.69,102.69,102.69,102.69,1
20150301|2014-09-05 11:00,5,102.47,102.6,102.46,102.6,5
20150301|2014-09-05 13:00,5,102.55,102.55,102.55,102.55,1
20150301|2014-09-08 06:30,8,102.55,102.55,102.55,102.55,2
20150301|2014-09-08 08:00,8,102.29,102.4,102.16,102.16,15
20150301|2014-09-08 09:00,8,101.97,101.97,101.97,101.97,2
20150301|2014-09-08 09:30,8,102.07,102.11,102.07,102.11,3
20150301|2014-09-08 10:00,8,102.12,102.12,102.09,102.12,10
20150301|2014-09-08 10:30,8,102.26,102.45,102.25,102.45,5
20150301|2014-09-08 11:00,8,102.32,102.33,102.32,102.33,2
20150301|2014-09-08 11:30,8,102.31,102.31,102.31,102.31,1
20150301|2014-09-08 12:30,8,102.33,102.33,102.33,102.33,2
20150301|2014-09-09 05:30,9,102.42,102.42,102.42,102.42,25
20150301|2014-09-09 08:00,9,102.31,102.31,102.31,102.31,1
20150301|2014-09-09 13:00,9,101.91,101.92,101.91,101.92,4
20150301|2014-09-09 14:00,9,102.1,102.1,102.1,102.1,1
20150301|2014-09-09 14:30,9,102.11,102.11,102.11,102.11,1
20150301|2014-09-10 02:00,10,101.69,101.69,101.69,101.69,2
20150301|2014-09-10 07:30,10,101.89,101.89,101.89,101.89,1
20150301|2014-09-10 08:00,10,101.46,101.46,101.46,101.46,2
20150301|2014-09-10 09:00,10,101.39,101.41,101.39,101.41,5
20150301|2014-09-10 09:30,10,101.33,101.33,101.01,101.01,9
20150301|2014-09-10 10:00,10,100.83,100.88,100.66,100.66,6
20150301|2014-09-10 11:00,10,101.05,101.05,101.05,101.05,1
20150301|2014-09-10 11:30,10,101.05,101.05,101.05,101.05,4
20150301|2014-09-10 12:00,10,101.18,101.18,101.18,101.18,1
20150301|2014-09-10 12:30,10,100.74,100.75,100.73,100.75,4
20150301|2014-09-10 13:00,10,100.88,100.88,100.88,100.88,1
20150301|2014-09-10 14:30,10,101.2,101.2,101.2,101.2,2
20150301|2014-09-11 02:00,11,100.55,100.55,100.54,100.54,2
20150301|2014-09-11 03:30,11,100.65,100.65,100.65,100.65,5
20150301|2014-09-11 04:00,11,100.46,100.5,100.46,100.5,34
20150301|2014-09-11 04:30,11,100.48,100.49,100.48,100.48,9
20150301|2014-09-11 07:30,11,100.04,100.04,100.04,100.04,2
20150301|2014-09-11 08:00,11,100.22,100.22,100.22,100.22,2
20150301|2014-09-11 08:30,11,100.42,100.42,100.34,100.38,9
20150301|2014-09-11 10:30,11,100.4,100.55,100.36,100.36,15
20150301|2014-09-11 15:00,11,101.07,101.07,101.07,101.07,1
20150301|2014-09-12 08:00,12,100.9,100.9,100.9,100.9,1
20150301|2014-09-12 11:00,12,100.51,100.51,100.51,100.51,1
20150301|2014-09-12 11:30,12,100.61,100.61,100.61,100.61,1
20150301|2014-09-12 12:30,12,100.51,100.56,100.51,100.56,2
20150301|2014-09-12 13:00,12,100.36,100.43,100.22,100.22,73
20150301|2014-09-15 04:30,15,99.83,99.83,99.83,99.83,1
20150301|2014-09-15 05:30,15,100.11,100.11,100.07,100.07,3
20150301|2014-09-15 08:00,15,99.81,99.81,99.81,99.81,1
20150301|2014-09-15 08:30,15,100,100,100,100,2
20150301|2014-09-15 09:00,15,100.03,100.28,100.03,100.13,4
20150301|2014-09-15 09:30,15,100.49,100.49,100.49,100.49,1
20150301|2014-09-15 10:30,15,100.15,100.15,100.13,100.13,2
20150301|2014-09-15 11:30,15,100.42,100.42,100.42,100.42,2
20150301|2014-09-15 13:00,15,100,100.1,100,100.1,4
20150301|2014-09-15 15:00,15,100.07,100.08,100.07,100.08,4
20150301|2014-09-16 02:00,16,99.89,99.89,99.88,99.88,4
20150301|2014-09-16 03:00,16,99.74,99.74,99.74,99.74,1
20150301|2014-09-16 07:30,16,100.05,100.05,100.05,100.05,2
20150301|2014-09-16 08:00,16,100.27,100.27,100.26,100.26,2
20150301|2014-09-16 09:00,16,100.81,100.81,100.81,100.81,2
20150301|2014-09-16 10:30,16,100.96,101.17,100.96,101.17,3
20150301|2014-09-16 11:30,16,101.25,101.25,101.04,101.04,7
20150301|2014-09-16 12:30,16,101.19,101.3,101.19,101.3,4
20150301|2014-09-16 13:00,16,100.99,101.1,100.99,101.05,7
20150301|2014-09-16 23:00,17,100.94,100.94,100.94,100.94,2
20150301|2014-09-17 03:00,17,100.66,100.66,100.66,100.66,1
20150301|2014-09-17 03:30,17,101.05,101.05,100.99,100.99,4
20150301|2014-09-17 04:00,17,101,101,101,101,2
20150301|2014-09-17 06:00,17,101.17,101.17,101.17,101.17,2
20150301|2014-09-17 08:30,17,101.2,101.28,101.17,101.28,6
20150301|2014-09-17 09:30,17,101.03,101.03,100.63,100.63,2
20150301|2014-09-17 10:30,17,100.82,100.82,100.82,100.82,2
20150301|2014-09-17 11:00,17,100.85,100.85,100.77,100.77,9
20150301|2014-09-17 11:30,17,100.66,100.66,100.66,100.66,2
20150301|2014-09-17 12:00,17,100.71,100.71,100.66,100.66,7
20150301|2014-09-17 12:30,17,100.5,100.53,100.49,100.52,10
20150301|2014-09-17 13:00,17,100.56,100.63,100.56,100.63,4
20150301|2014-09-18 03:00,18,100.34,100.46,100.34,100.46,4
20150301|2014-09-18 03:30,18,100.56,100.56,100.51,100.51,4
20150301|2014-09-18 08:30,18,100.68,100.68,100.47,100.47,4
20150301|2014-09-18 09:00,18,100.3,100.3,100.22,100.22,5
20150301|2014-09-18 10:30,18,99.9,99.9,99.6,99.77,14
20150301|2014-09-18 11:30,18,99.85,99.85,99.72,99.72,6
20150301|2014-09-18 13:00,18,99.91,99.91,99.74,99.8,37
20150301|2014-09-18 13:30,18,99.8,99.82,99.8,99.82,7
20150301|2014-09-19 06:30,19,99.93,99.93,99.93,99.93,2
20150301|2014-09-19 07:00,19,99.68,99.68,99.68,99.68,2
20150301|2014-09-19 07:30,19,99.68,99.68,99.68,99.68,2
20150301|2014-09-19 08:30,19,100.23,100.33,100.23,100.33,4
20150301|2014-09-19 10:30,19,99.95,99.95,99.95,99.95,3
20150301|2014-09-19 11:00,19,100.14,100.14,99.99,99.99,3
20150301|2014-09-22 05:00,22,99.75,99.8,99.75,99.8,4
20150301|2014-09-22 07:00,22,99.95,99.95,99.87,99.88,4
20150301|2014-09-22 07:30,22,99.95,99.95,99.88,99.88,5
20150301|2014-09-22 08:00,22,99.63,99.72,99.63,99.72,4
20150301|2014-09-22 09:00,22,99.66,99.66,99.37,99.37,10
20150301|2014-09-22 09:30,22,99.33,99.33,99.23,99.23,6
20150301|2014-09-22 10:00,22,99.3,99.3,99.3,99.3,2
20150301|2014-09-22 10:30,22,99.05,99.08,99.05,99.07,44
20150301|2014-09-22 11:00,22,98.82,98.82,98.82,98.82,3
20150301|2014-09-22 11:30,22,98.82,98.82,98.82,98.82,39
20150301|2014-09-22 12:00,22,98.83,98.83,98.83,98.83,2
20150301|2014-09-22 12:30,22,99,99,98.95,98.95,4
20150301|2014-09-22 13:00,22,99.05,99.26,99.05,99.26,14
20150301|2014-09-22 14:00,22,99.28,99.28,99.28,99.28,2
20150301|2014-09-22 14:30,22,99.19,99.19,99.19,99.19,2
20150301|2014-09-23 06:00,23,99.7,99.7,99.7,99.7,11
20150301|2014-09-23 06:30,23,99.7,99.7,99.65,99.65,16
20150301|2014-09-23 07:00,23,99.49,99.5,99.49,99.5,4
20150301|2014-09-23 09:00,23,99.12,99.12,99.12,99.12,2
20150301|2014-09-23 09:30,23,99.32,99.41,99.32,99.41,3
20150301|2014-09-23 10:00,23,99.31,99.31,99.02,99.02,4
20150301|2014-09-23 12:00,23,99.12,99.3,99.12,99.3,4
20150301|2014-09-23 13:00,23,99.07,99.13,99.07,99.13,6
20150301|2014-09-23 20:30,24,99,99,99,99,8
20150301|2014-09-23 23:30,24,99,99,99,99,2
20150301|2014-09-24 01:00,24,99.07,99.07,99.07,99.07,2
20150301|2014-09-24 05:00,24,98.9,98.9,98.9,98.9,1
20150301|2014-09-24 05:30,24,98.78,98.78,98.78,98.78,1
20150301|2014-09-24 08:00,24,98.63,98.63,98.63,98.63,2
20150301|2014-09-24 08:30,24,98.53,98.53,98.2,98.2,20
20150301|2014-09-24 09:00,24,98.13,98.29,98.13,98.29,4
20150301|2014-09-24 09:30,24,98.29,98.29,98.15,98.15,4
20150301|2014-09-24 10:00,24,98.3,98.3,98.3,98.3,2
20150301|2014-09-24 10:30,24,98.32,98.42,98.32,98.42,4
20150301|2014-09-24 11:00,24,98.44,98.54,98.44,98.49,8
20150301|2014-09-24 12:30,24,98.5,98.5,98.5,98.5,10
20150301|2014-09-24 13:00,24,98.77,98.87,98.7,98.87,15
20150301|2014-09-25 02:00,25,98.9,98.9,98.9,98.9,2
20150301|2014-09-25 03:00,25,99.04,99.04,99.04,99.04,2
20150301|2014-09-25 06:00,25,99.21,99.21,99.21,99.21,1
20150301|2014-09-25 06:30,25,99.2,99.26,99.2,99.26,4
20150301|2014-09-25 07:00,25,99.35,99.54,99.35,99.49,6
20150301|2014-09-25 07:30,25,99.46,99.46,99.45,99.45,2
20150301|2014-09-25 08:00,25,99.23,99.23,99.23,99.23,2
20150301|2014-09-25 08:30,25,99.3,99.3,99.11,99.11,77
20150301|2014-09-25 09:00,25,99.16,99.16,98.81,98.81,3
20150301|2014-09-25 09:30,25,98.63,98.66,98.63,98.66,3
20150301|2014-09-25 10:00,25,99.11,99.11,99.11,99.11,3
20150301|2014-09-25 10:30,25,98.92,98.94,98.92,98.94,3
20150301|2014-09-25 11:00,25,99.29,99.29,99.22,99.22,3
20150301|2014-09-25 11:30,25,98.98,98.98,98.98,98.98,2
20150301|2014-09-25 12:00,25,98.99,98.99,98.99,98.99,2
20150301|2014-09-26 03:00,26,98.78,98.78,98.78,98.78,2
20150301|2014-09-26 04:00,26,98.86,98.95,98.86,98.95,2
20150301|2014-09-26 06:00,26,99.29,99.29,99.29,99.29,1
20150301|2014-09-26 07:30,26,99.27,99.28,99.27,99.28,2
20150301|2014-09-26 08:00,26,99.04,99.13,99.03,99.13,5
20150301|2014-09-26 08:30,26,98.83,98.83,98.83,98.83,2
20150301|2014-09-26 10:00,26,98.93,98.95,98.78,98.78,4
20150301|2014-09-26 10:30,26,98.75,98.75,98.7,98.7,2
20150301|2014-09-26 11:00,26,98.72,98.88,98.72,98.88,2
20150301|2014-09-26 11:30,26,98.82,98.9,98.82,98.9,3
20150301|2014-09-26 12:00,26,98.92,98.96,98.92,98.96,2
20150301|2014-09-26 12:30,26,99.04,99.04,99,99,2
20150301|2014-09-26 13:00,26,99,99.03,99,99.03,2
20150301|2014-09-26 13:30,26,98.99,99.05,98.99,99.05,4
20150301|2014-09-26 14:00,26,99.05,99.05,99.05,99.05,1
20150301|2014-09-29 05:00,29,98.79,98.79,98.79,98.79,2
20150301|2014-09-29 06:30,29,98.61,98.61,98.61,98.61,2
20150301|2014-09-29 07:30,29,98.63,98.64,98.57,98.57,5
20150301|2014-09-29 08:00,29,98.51,98.51,98.42,98.46,11
20150301|2014-09-29 08:30,29,98.83,98.85,98.73,98.73,5
20150301|2014-09-29 09:00,29,98.77,98.86,98.75,98.79,9
20150301|2014-09-29 09:30,29,98.83,98.83,98.78,98.83,5
20150301|2014-09-29 10:00,29,98.79,98.84,98.75,98.78,31
20150301|2014-09-29 10:30,29,98.77,98.98,98.75,98.98,9
20150301|2014-09-29 11:00,29,98.96,98.96,98.96,98.96,1
20150301|2014-09-29 11:30,29,98.93,98.99,98.93,98.99,4
20150301|2014-09-29 12:00,29,98.96,99.11,98.96,99.11,4
20150301|2014-09-29 12:30,29,99.07,99.14,98.98,99.14,9
20150301|2014-09-29 13:00,29,99.11,99.11,98.95,99.06,12
20150301|2014-09-29 13:30,29,99.03,99.03,99.03,99.03,1
20150301|2014-09-29 14:00,29,99.03,99.03,99.03,99.03,1
20150301|2014-09-29 22:00,30,99.03,99.15,99.03,99.15,2
20150301|2014-09-30 03:30,30,99.05,99.05,99.02,99.02,4
20150301|2014-09-30 04:00,30,99.3,99.34,99.29,99.29,5
20150301|2014-09-30 04:30,30,99.15,99.15,99.15,99.15,3
20150301|2014-09-30 07:00,30,99.12,99.12,99.12,99.12,2
20150301|2014-09-30 08:00,30,98.97,98.98,98.8,98.83,10
20150301|2014-09-30 08:30,30,98.81,98.82,98.65,98.65,20
20150301|2014-09-30 09:00,30,98.71,98.71,98.46,98.46,15
20150301|2014-09-30 10:00,30,97.59,97.59,97.47,97.55,4
20150301|2014-09-30 10:30,30,97.6,97.6,96.68,96.68,70
20150301|2014-09-30 11:00,30,96.65,96.65,96.45,96.45,45
20150301|2014-09-30 11:30,30,96.41,96.55,96.41,96.55,10
20150301|2014-09-30 13:00,30,96.63,96.65,96.5,96.65,87
20150301|2014-09-30 13:30,30,96.73,96.73,96.73,96.73,1
20150301|2014-09-30 14:30,30,96.79,96.79,96.79,96.79,1
20150301|2014-09-30 20:00,1,97.1,97.11,97.1,97.11,2
20150301|2014-09-30 20:30,1,97.11,97.11,97.11,97.11,1
20150301|2014-10-01 00:30,1,97.13,97.13,97.13,97.13,1
20150301|2014-10-01 02:30,1,96.86,96.86,96.86,96.86,2
20150301|2014-10-01 03:00,1,96.9,96.9,96.9,96.9,2
20150301|2014-10-01 03:30,1,96.85,96.85,96.85,96.85,3
20150301|2014-10-01 05:00,1,96.9,96.9,96.9,96.9,2
20150301|2014-10-01 06:00,1,96.75,96.75,96.75,96.75,1
20150301|2014-10-01 06:30,1,96.89,96.94,96.89,96.94,5
20150301|2014-10-01 09:30,1,97.15,97.45,97.15,97.45,2
20150301|2014-10-01 10:00,1,97.87,97.87,97.86,97.86,2
20150301|2014-10-01 13:00,1,96.24,96.24,96.07,96.07,6
20150301|2014-10-01 13:30,1,96.25,96.25,96.15,96.15,29
20150301|2014-10-01 19:00,2,96.26,96.28,96.26,96.28,2
20150301|2014-10-02 02:00,2,95.97,95.97,95.65,95.65,7
20150301|2014-10-02 02:30,2,94.96,94.96,94.96,94.96,2
20150301|2014-10-02 04:00,2,95.09,95.1,94.93,94.93,4
20150301|2014-10-02 04:30,2,94.5,94.5,93.87,93.87,40
20150301|2014-10-02 05:00,2,93.85,94.27,93.85,94.27,4
20150301|2014-10-02 05:30,2,93.96,93.96,93.96,93.96,2
20150301|2014-10-02 06:00,2,94.3,94.31,94.3,94.31,2
20150301|2014-10-02 06:30,2,94.36,94.43,94.36,94.43,2
20150301|2014-10-02 07:30,2,94.76,94.9,94.54,94.54,11
20150301|2014-10-02 08:00,2,94.43,94.54,94.3,94.49,156
20150301|2014-10-02 08:30,2,94.61,94.7,94.59,94.69,27
20150301|2014-10-02 09:00,2,95.02,95.02,95.02,95.02,1
20150301|2014-10-02 09:30,2,95.08,95.08,95.08,95.08,1
20150301|2014-10-02 10:00,2,94.66,94.66,94.6,94.6,62
20150301|2014-10-02 10:30,2,94.4,94.4,94.4,94.4,1
20150301|2014-10-02 11:00,2,94.61,94.71,94.61,94.7,3
20150301|2014-10-02 11:30,2,94.74,95.01,94.74,94.97,9
20150301|2014-10-02 12:00,2,95.01,95.01,95.01,95.01,2
20150301|2014-10-02 13:00,2,95.33,95.33,95.33,95.33,9
20150301|2014-10-02 13:30,2,95.51,95.53,95.51,95.51,17
20150301|2014-10-02 19:00,3,95.39,95.42,95.39,95.42,3
20150301|2014-10-02 20:00,3,95.49,95.49,95.49,95.49,1
20150301|2014-10-02 22:30,3,95.73,95.73,95.73,95.73,2
20150301|2014-10-03 00:30,3,95.64,95.64,95.64,95.64,2
20150301|2014-10-03 02:30,3,95.55,95.55,95.55,95.55,22
20150301|2014-10-03 03:00,3,95.53,95.53,95.53,95.53,2
20150301|2014-10-03 05:00,3,95.03,95.04,95.03,95.04,2
20150301|2014-10-03 06:00,3,94.97,94.97,94.7,94.7,4
20150301|2014-10-03 07:00,3,94.56,94.56,94.56,94.56,3
20150301|2014-10-03 07:30,3,94.4,94.49,94.4,94.49,5
20150301|2014-10-03 08:00,3,94.14,94.2,94.13,94.2,4
20150301|2014-10-03 08:30,3,94.29,94.31,94.27,94.29,6
20150301|2014-10-03 09:30,3,93.6,93.69,93.6,93.69,11
20150301|2014-10-03 10:00,3,93.8,93.82,93.51,93.51,68
20150301|2014-10-03 11:30,3,93.91,93.91,93.91,93.91,13
20150301|2014-10-03 12:00,3,93.98,93.98,93.98,93.98,8
20150301|2014-10-03 12:30,3,93.96,93.96,93.91,93.91,2
20150301|2014-10-03 13:00,3,94.22,94.29,94.17,94.17,18
20150301|2014-10-03 13:30,3,94.15,94.15,94.15,94.15,1
20150301|2014-10-05 17:00,6,93.93,93.93,93.92,93.92,2
20150301|2014-10-05 19:00,6,93.92,93.94,93.78,93.8,4
20150301|2014-10-06 02:30,6,94.11,94.11,94.11,94.11,2
20150301|2014-10-06 03:30,6,94.45,94.45,94.45,94.45,2
20150301|2014-10-06 06:30,6,94.38,94.38,94.37,94.37,2
20150301|2014-10-06 07:30,6,94.13,94.13,94.13,94.13,2
20150301|2014-10-06 08:00,6,94.18,94.18,94.03,94.03,12
20150301|2014-10-06 08:30,6,94.09,94.09,94.09,94.09,1
20150301|2014-10-06 09:00,6,93.98,93.98,93.3,93.34,14
20150301|2014-10-06 09:30,6,93.38,93.4,93.26,93.3,9
20150301|2014-10-06 10:00,6,93.63,93.75,93.63,93.75,7
20150301|2014-10-06 11:30,6,93.93,93.93,93.93,93.93,1
20150301|2014-10-06 13:00,6,94.65,94.65,94.65,94.65,1
20150301|2014-10-07 02:30,7,94.6,94.67,94.59,94.66,4
20150301|2014-10-07 03:00,7,94.45,94.45,94.3,94.3,4
20150301|2014-10-07 03:30,7,94.13,94.13,94.13,94.13,2
20150301|2014-10-07 06:00,7,94.37,94.37,94.37,94.37,2
20150301|2014-10-07 08:00,7,94.21,94.23,94.21,94.23,2
20150301|2014-10-07 08:30,7,93.94,93.98,93.9,93.92,6
20150301|2014-10-07 10:00,7,93.69,93.69,93.68,93.68,2
20150301|2014-10-07 12:30,7,93.96,93.96,93.96,93.96,1
20150301|2014-10-07 13:00,7,94.07,94.07,94.07,94.07,8
20150301|2014-10-07 13:30,7,93.88,93.88,93.88,93.88,1
20150301|2014-10-08 01:00,8,93.08,93.08,93.08,93.08,1
20150301|2014-10-08 01:30,8,93.04,93.04,93.04,93.04,1
20150301|2014-10-08 04:00,8,92.99,93.09,92.99,93.09,4
20150301|2014-10-08 05:00,8,93.06,93.06,93.06,93.06,2
20150301|2014-10-08 06:30,8,93.17,93.17,93.17,93.17,2
20150301|2014-10-08 07:30,8,92.98,92.98,92.98,92.98,1
20150301|2014-10-08 08:00,8,92.93,92.97,92.93,92.97,15
20150301|2014-10-08 08:30,8,93.04,93.04,92.83,92.83,14
20150301|2014-10-08 09:00,8,92.71,92.75,92.61,92.7,10
20150301|2014-10-08 10:00,8,92.5,92.5,92.5,92.5,1
20150301|2014-10-08 11:00,8,93.18,93.18,93.18,93.18,22
20150301|2014-10-08 11:30,8,93.09,93.09,93.09,93.09,1
20150301|2014-10-09 03:00,9,93.27,93.27,93.27,93.27,2
20150301|2014-10-09 04:30,9,92.84,92.85,92.84,92.85,2
20150301|2014-10-09 05:30,9,92.67,92.67,92.67,92.67,1
20150301|2014-10-09 06:30,9,92.58,92.58,92.47,92.47,5
20150301|2014-10-09 07:30,9,92.46,92.46,92.45,92.45,4
20150301|2014-10-09 08:00,9,92.48,92.51,92.48,92.51,7
20150301|2014-10-09 08:30,9,92.49,92.49,92.49,92.49,1
20150301|2014-10-09 09:00,9,92.52,92.52,92.52,92.52,1
20150301|2014-10-09 09:30,9,92.41,92.41,92.28,92.28,20
20150301|2014-10-09 10:00,9,92.6,92.6,92.6,92.6,2
20150301|2014-10-09 10:30,9,92.3,92.3,91.94,91.99,7
20150301|2014-10-09 11:00,9,91.75,91.75,91.6,91.7,13
20150301|2014-10-09 11:30,9,91.69,91.69,91.69,91.69,1
20150301|2014-10-09 12:00,9,91.74,91.84,91.74,91.84,2
20150301|2014-10-09 12:30,9,91.93,92.02,91.85,91.85,40
20150301|2014-10-09 13:00,9,91.78,91.78,91.65,91.65,6
20150301|2014-10-09 13:30,9,91.61,91.61,91.07,91.07,7
20150301|2014-10-09 19:00,10,90.64,90.66,90.64,90.66,2
20150301|2014-10-09 21:00,10,90.01,90.01,89.77,89.82,7
20150301|2014-10-09 22:30,10,89.85,89.85,89.68,89.68,4
20150301|2014-10-09 23:30,10,89.97,89.97,89.97,89.97,2
20150301|2014-10-10 00:30,10,90.14,90.14,90.14,90.14,1
20150301|2014-10-10 01:00,10,90.2,90.2,90.2,90.2,1
20150301|2014-10-10 02:00,10,90.54,90.54,90.54,90.54,2
20150301|2014-10-10 03:00,10,90.54,90.54,90.54,90.54,2
20150301|2014-10-10 03:30,10,90.48,90.48,90.48,90.48,2
20150301|2014-10-10 04:00,10,90.9,91.08,90.9,91.08,7
20150301|2014-10-10 04:30,10,91.03,91.03,91.02,91.02,10
20150301|2014-10-10 06:00,10,91.02,91.02,91.02,91.02,6
20150301|2014-10-10 09:00,10,90.62,90.62,90.62,90.62,1
20150301|2014-10-10 12:30,10,92.1,92.1,92.1,92.1,1
20150301|2014-10-10 13:30,10,91.81,91.81,91.81,91.81,1
20150301|2014-10-12 17:30,13,90.68,90.68,90.68,90.68,1
20150301|2014-10-12 18:30,13,90.96,90.96,90.96,90.96,1
20150301|2014-10-12 19:00,13,90.79,90.79,90.79,90.79,1
20150301|2014-10-12 21:00,13,90.95,90.95,90.95,90.95,1
20150301|2014-10-13 02:00,13,90.41,90.41,90.41,90.41,2
20150301|2014-10-13 03:00,13,90.09,90.24,90.09,90.24,2
20150301|2014-10-13 03:30,13,89.96,90.14,89.96,90.14,2
20150301|2014-10-13 05:00,13,90.32,90.33,90.32,90.33,2
20150301|2014-10-13 05:30,13,90.34,90.34,90.34,90.34,2
20150301|2014-10-13 06:00,13,90.2,90.2,90.2,90.2,2
20150301|2014-10-13 07:00,13,90.48,90.48,90.48,90.48,1
20150301|2014-10-13 07:30,13,90.58,90.58,90.58,90.58,2
20150301|2014-10-13 08:00,13,90.35,90.87,90.35,90.84,6
20150301|2014-10-13 08:30,13,90.59,90.59,90.59,90.59,4
20150301|2014-10-13 11:00,13,90.6,90.6,90.6,90.6,1
20150301|2014-10-13 12:00,13,90.76,90.86,90.76,90.86,2
20150301|2014-10-13 12:30,13,91.03,91.03,91.03,91.03,1
20150301|2014-10-13 13:00,13,91.18,91.18,91.18,91.18,2
20150301|2014-10-13 19:00,14,90.32,90.5,90.32,90.5,2
20150301|2014-10-14 02:00,14,90.74,90.74,90.74,90.74,1
20150301|2014-10-14 03:30,14,90.45,90.45,90.1,90.1,3
20150301|2014-10-14 05:00,14,90.07,90.07,90.07,90.07,1
20150301|2014-10-14 05:30,14,89.96,89.96,89.96,89.96,1
20150301|2014-10-14 06:30,14,89.63,89.63,89.63,89.63,5
20150301|2014-10-14 07:00,14,89.44,89.44,89.44,89.44,5
20150301|2014-10-14 07:30,14,89.5,89.5,89.5,89.5,1
20150301|2014-10-14 08:30,14,89.06,89.06,88.88,88.9,65
20150301|2014-10-14 09:00,14,88.39,88.39,88.39,88.39,1
20150301|2014-10-14 09:30,14,88.45,88.45,88.45,88.45,1
20150301|2014-10-14 10:30,14,88.54,88.54,88.54,88.54,1
20150301|2014-10-14 11:00,14,88.69,88.69,88.69,88.69,1
20150301|2014-10-14 12:30,14,88.32,88.32,88.06,88.06,8
20150301|2014-10-14 13:00,14,87.46,87.47,86.79,86.83,6
20150301|2014-10-14 13:30,14,86.8,86.8,86.5,86.5,7
20150301|2014-10-14 14:00,14,87.04,87.04,87.04,87.04,2
20150301|2014-10-14 14:30,14,87,87,87,87,1
20150301|2014-10-14 19:00,15,87.34,87.34,87.34,87.34,1
20150301|2014-10-14 20:30,15,87.22,87.38,87.22,87.38,2
20150301|2014-10-14 22:00,15,87.35,87.35,87.35,87.35,1
20150301|2014-10-14 22:30,15,87.31,87.31,87.31,87.31,1
20150301|2014-10-14 23:30,15,87.28,87.28,87.28,87.28,1
20150301|2014-10-15 00:30,15,87.18,87.18,87.18,87.18,1
20150301|2014-10-15 01:00,15,87.2,87.2,87.2,87.2,1
20150301|2014-10-15 01:30,15,87.12,87.12,87.12,87.12,1
20150301|2014-10-15 02:00,15,86.5,86.7,85.86,85.86,11
20150301|2014-10-15 02:30,15,85.7,85.7,85.7,85.7,1
20150301|2014-10-15 04:00,15,85.78,85.78,85.72,85.72,2
20150301|2014-10-15 04:30,15,86.01,86.01,86.01,86.01,1
20150301|2014-10-15 05:00,15,85.91,85.91,85.91,85.91,1
20150301|2014-10-15 05:30,15,85.6,85.67,85.6,85.67,2
20150301|2014-10-15 06:00,15,85.71,85.89,85.71,85.89,5
20150301|2014-10-15 06:30,15,85.95,86.07,85.95,86.07,2
20150301|2014-10-15 07:00,15,86.24,86.24,86.24,86.24,1
20150301|2014-10-15 07:30,15,85.67,85.74,85.67,85.74,2
20150301|2014-10-15 08:00,15,86.18,86.18,86.18,86.18,1
20150301|2014-10-15 08:30,15,86.67,86.95,86.67,86.95,9
20150301|2014-10-15 09:00,15,87.02,87.02,87.02,87.02,1
20150301|2014-10-15 09:30,15,86.82,87.09,86.78,87.09,4
20150301|2014-10-15 10:00,15,86.52,86.52,86.42,86.42,2
20150301|2014-10-15 10:30,15,86.18,86.7,86.18,86.7,9
20150301|2014-10-15 11:00,15,86.69,86.69,86.69,86.69,1
20150301|2014-10-15 12:00,15,86.25,86.25,86.25,86.25,1
20150301|2014-10-15 12:30,15,85.6,86,85.6,86,2
20150301|2014-10-15 13:00,15,85.45,85.93,85.45,85.93,4
20150301|2014-10-15 13:30,15,85.38,85.38,85.38,85.38,1
20150301|2014-10-15 15:00,15,85.55,85.56,85.55,85.56,2
20150301|2014-10-15 15:30,15,85.25,85.25,85.25,85.25,5
20150301|2014-10-15 19:00,16,85.01,85.08,85.01,85.08,2
20150301|2014-10-15 20:00,16,85,85,85,85,1
20150301|2014-10-15 20:30,16,84.99,84.99,84.99,84.99,5
20150301|2014-10-15 23:00,16,84.87,84.87,84.87,84.87,1
20150301|2014-10-15 23:30,16,84.82,84.82,84.82,84.82,1
20150301|2014-10-16 00:30,16,84.8,84.8,84.8,84.8,1
20150301|2014-10-16 02:00,16,84.82,84.82,84.82,84.82,1
20150301|2014-10-16 03:00,16,84.71,84.71,84.67,84.67,2
20150301|2014-10-16 04:00,16,84.93,84.93,84.93,84.93,1
20150301|2014-10-16 04:30,16,85,85.08,84.81,84.81,3
20150301|2014-10-16 06:00,16,84.46,84.48,84.44,84.48,5
20150301|2014-10-16 06:30,16,84.79,84.79,84.53,84.58,3
20150301|2014-10-16 08:00,16,84.72,84.72,84.72,84.72,1
20150301|2014-10-16 08:30,16,84.89,85.26,84.89,85.26,5
20150301|2014-10-16 09:00,16,85.28,85.3,85.22,85.3,5
20150301|2014-10-16 09:30,16,85.54,85.7,85.54,85.7,4
20150301|2014-10-16 10:00,16,85.4,85.74,85.4,85.74,2
20150301|2014-10-16 10:30,16,85.63,85.66,85.57,85.66,5
20150301|2014-10-16 11:30,16,86.13,87.36,86.13,87.27,3
20150301|2014-10-16 12:00,16,87.84,88.97,87.63,87.63,33
20150301|2014-10-16 12:30,16,87.39,87.39,87.21,87.21,2
20150301|2014-10-16 13:00,16,87.19,87.19,87.19,87.19,1
20150301|2014-10-16 13:30,16,87.29,87.29,87.21,87.25,6
20150301|2014-10-16 14:00,16,87.35,87.38,87.35,87.38,8
20150301|2014-10-16 14:30,16,87.2,87.2,87.18,87.18,15
20150301|2014-10-16 20:00,17,87.88,87.88,87.88,87.88,1
20150301|2014-10-16 20:30,17,87.98,87.98,87.98,87.98,1
20150301|2014-10-16 23:30,17,87.86,87.86,87.86,87.86,1
20150301|2014-10-17 01:00,17,87.62,87.62,87.62,87.62,1
20150301|2014-10-17 02:00,17,87.25,87.25,87.25,87.25,1
20150301|2014-10-17 03:30,17,87.27,87.27,87.27,87.27,1
20150301|2014-10-17 04:00,17,87.54,87.54,87.54,87.54,1
20150301|2014-10-17 04:30,17,88.36,88.37,88.25,88.25,4
20150301|2014-10-17 05:00,17,88.37,88.54,88.37,88.54,2
20150301|2014-10-17 05:30,17,88.24,88.24,88.24,88.24,1
20150301|2014-10-17 06:00,17,88.28,88.28,88.28,88.28,1
20150301|2014-10-17 06:30,17,88.15,88.17,88.15,88.17,2
20150301|2014-10-17 09:00,17,87.43,87.64,87.43,87.64,3
20150301|2014-10-17 09:30,17,87.66,87.8,87.66,87.8,4
20150301|2014-10-17 10:00,17,87.74,87.85,87.46,87.46,5
20150301|2014-10-17 10:30,17,87.5,87.6,87.5,87.6,2
20150301|2014-10-17 11:00,17,87.22,87.22,87.22,87.22,1
20150301|2014-10-17 11:30,17,87.32,87.5,87.32,87.47,4
20150301|2014-10-17 12:00,17,87.44,87.7,87.44,87.7,6
20150301|2014-10-17 13:00,17,87.6,87.6,87.55,87.58,6
20150301|2014-10-17 13:30,17,87.4,87.4,87.4,87.4,1
20150301|2014-10-17 14:00,17,87.55,87.55,87.44,87.44,6
20150301|2014-10-17 14:30,17,87.69,87.69,87.69,87.69,1
20150301|2014-10-19 18:00,20,87.85,87.85,87.85,87.85,1
20150301|2014-10-19 20:00,20,87.83,87.83,87.83,87.83,1
20150301|2014-10-19 21:30,20,87.66,87.66,87.66,87.66,1
20150301|2014-10-20 02:00,20,87.77,87.77,87.77,87.77,2
20150301|2014-10-20 03:00,20,87.5,87.5,87.48,87.48,2
20150301|2014-10-20 04:00,20,87.7,87.7,87.69,87.69,2
20150301|2014-10-20 05:00,20,87.44,87.44,87.26,87.26,2
20150301|2014-10-20 05:30,20,87.32,87.32,87.32,87.32,1
20150301|2014-10-20 07:30,20,87.44,87.52,87.44,87.52,2
20150301|2014-10-20 08:00,20,87.44,87.44,87.17,87.18,19
20150301|2014-10-20 08:30,20,87.06,87.06,86.79,86.81,11
20150301|2014-10-20 11:00,20,86.8,87.32,86.8,87.32,12
20150301|2014-10-20 11:30,20,86.95,86.95,86.95,86.95,1
20150301|2014-10-20 13:00,20,86.91,86.91,86.7,86.82,13
20150301|2014-10-21 07:00,21,86.83,86.86,86.83,86.86,3
20150301|2014-10-21 07:30,21,86.92,86.95,86.92,86.95,2
20150301|2014-10-21 08:00,21,87.16,87.49,87.15,87.26,24
20150301|2014-10-21 08:30,21,87.25,87.25,87.15,87.15,8
20150301|2014-10-21 09:00,21,87.14,87.21,87.14,87.15,3
20150301|2014-10-21 09:30,21,87.02,87.05,87.02,87.05,3
20150301|2014-10-21 11:00,21,87.2,87.2,86.84,86.84,2
20150301|2014-10-21 14:00,21,87.45,87.45,87.45,87.45,3
20150301|2014-10-21 14:30,21,87.42,87.42,87.42,87.42,1
20150301|2014-10-21 19:30,22,87.36,87.36,87.36,87.36,1
20150301|2014-10-21 23:30,22,87.4,87.4,87.4,87.4,1
20150301|2014-10-22 03:30,22,87.4,87.41,87.4,87.41,2
20150301|2014-10-22 04:00,22,87.49,87.49,87.49,87.49,1
20150301|2014-10-22 04:30,22,87.71,87.71,87.71,87.71,1
20150301|2014-10-22 07:00,22,87.99,87.99,87.99,87.99,1
20150301|2014-10-22 08:00,22,88.08,88.11,88.01,88.03,6
20150301|2014-10-22 08:30,22,87.93,87.93,87.93,87.93,1
20150301|2014-10-22 09:30,22,87.48,87.48,87.42,87.42,2
20150301|2014-10-22 10:30,22,88.09,88.09,87.9,87.9,2
20150301|2014-10-22 11:00,22,87.82,87.82,87.82,87.82,35
20150301|2014-10-22 12:00,22,87.45,87.45,86.87,86.87,2
20150301|2014-10-22 13:30,22,85.9,85.95,85.9,85.95,13
20150301|2014-10-22 14:30,22,86.12,86.12,86.12,86.12,1
20150301|2014-10-23 02:00,23,85.86,85.86,85.53,85.53,2
20150301|2014-10-23 06:30,23,86.49,87.53,86.49,87.5,57
20150301|2014-10-23 07:00,23,87.4,87.4,86.91,86.92,38
20150301|2014-10-23 07:30,23,86.71,86.74,86.57,86.74,3
20150301|2014-10-23 08:00,23,86.99,86.99,86.86,86.88,3
20150301|2014-10-23 08:30,23,87.05,87.05,86.99,86.99,2
20150301|2014-10-23 09:00,23,87.35,87.35,87.27,87.27,4
20150301|2014-10-23 09:30,23,87.5,87.5,87.5,87.5,1
20150301|2014-10-23 10:00,23,87.66,87.8,87.63,87.63,3
20150301|2014-10-23 10:30,23,87.62,87.62,87.39,87.4,6
20150301|2014-10-23 11:00,23,87.96,87.96,87.96,87.96,1
20150301|2014-10-23 12:00,23,87.75,87.75,87.34,87.48,4
20150301|2014-10-23 12:30,23,87.56,87.79,87.56,87.79,3
20150301|2014-10-23 13:00,23,87.92,87.92,87.92,87.92,1
20150301|2014-10-23 13:30,23,88.11,88.41,88.11,88.21,7
20150301|2014-10-23 14:00,23,88.15,88.18,88.12,88.18,8
20150301|2014-10-24 02:00,24,87.64,87.64,87.54,87.54,2
20150301|2014-10-24 05:00,24,87.32,87.32,87.32,87.32,1
20150301|2014-10-24 07:00,24,87.19,87.19,87.19,87.19,1
20150301|2014-10-24 07:30,24,87.07,87.07,87.07,87.07,1
20150301|2014-10-24 08:00,24,87.17,87.38,87.14,87.38,5
20150301|2014-10-24 08:30,24,87.24,87.28,87.24,87.28,2
20150301|2014-10-24 09:00,24,87,87.05,87,87.05,2
20150301|2014-10-24 09:30,24,86.74,87.04,86.74,87.04,4
20150301|2014-10-24 10:00,24,87.2,87.31,87.2,87.31,4
20150301|2014-10-24 12:00,24,87.44,87.46,87.44,87.46,5
20150301|2014-10-24 12:30,24,87.32,87.35,87.26,87.35,18
20150301|2014-10-24 13:00,24,87.09,87.09,87.09,87.09,2
20150301|2014-10-24 14:30,24,87.68,87.68,87.57,87.57,9
20150301|2014-10-26 19:00,27,87.17,87.17,87.17,87.17,1
20150301|2014-10-27 01:00,27,87.14,87.14,87.14,87.14,1
20150301|2014-10-27 02:00,27,87.49,87.49,87.49,87.49,1
20150301|2014-10-27 03:00,27,87.21,87.21,87.21,87.21,1
20150301|2014-10-27 04:30,27,87.25,87.25,87.25,87.25,1
20150301|2014-10-27 05:00,27,86.79,86.79,86.79,86.79,1
20150301|2014-10-27 05:30,27,86.61,86.61,86.59,86.59,2
20150301|2014-10-27 06:00,27,86.59,86.59,86.59,86.59,1
20150301|2014-10-27 07:00,27,86.56,86.56,86.56,86.56,1
20150301|2014-10-27 07:30,27,86.34,86.34,86.34,86.34,1
20150301|2014-10-27 08:30,27,86.02,86.02,86.02,86.02,1
20150301|2014-10-27 09:00,27,86.19,86.19,86.19,86.19,1
20150301|2014-10-27 10:00,27,87.13,87.16,87.13,87.16,2
20150301|2014-10-27 10:30,27,87.05,87.05,87.05,87.05,1
20150301|2014-10-27 11:00,27,87.15,87.15,87.15,87.15,1
20150301|2014-10-28 06:30,28,87.53,87.53,87.53,87.53,1
20150301|2014-10-28 07:30,28,87.51,87.51,87.36,87.36,3
20150301|2014-10-28 08:00,28,87.23,87.23,87.23,87.23,1
20150301|2014-10-28 09:00,28,87.2,87.2,87.2,87.2,2
20150301|2014-10-28 10:30,28,87.07,87.33,87.07,87.33,2
20150301|2014-10-28 13:00,28,87.62,87.62,87.62,87.62,1
20150301|2014-10-29 01:30,29,88.12,88.12,88.12,88.12,1
20150301|2014-10-29 02:00,29,88.13,88.13,88.13,88.13,1
20150301|2014-10-29 05:00,29,87.98,87.98,87.98,87.98,1
20150301|2014-10-29 06:00,29,88.5,88.5,88.5,88.5,1
20150301|2014-10-29 06:30,29,88.56,88.56,88.56,88.56,2
20150301|2014-10-29 07:30,29,88.9,89.12,88.77,88.77,9
20150301|2014-10-29 08:00,29,88.66,88.66,88.61,88.61,2
20150301|2014-10-29 08:30,29,88.67,88.94,88.67,88.74,4
20150301|2014-10-29 09:00,29,88.5,88.5,88.5,88.5,1
20150301|2014-10-29 09:30,29,88.65,88.66,88.65,88.65,4
20150301|2014-10-29 10:00,29,88.7,89.17,88.7,89.17,2
20150301|2014-10-29 10:30,29,89.09,89.21,89.09,89.21,2
20150301|2014-10-29 11:30,29,88.95,88.95,88.95,88.95,1
20150301|2014-10-29 12:00,29,89.05,89.05,89.05,89.05,1
20150301|2014-10-29 12:30,29,88.94,89.06,88.94,88.97,4
20150301|2014-10-29 13:00,29,88.98,88.98,88.6,88.6,7
20150301|2014-10-29 22:30,30,88.56,88.56,88.56,88.56,1
20150301|2014-10-30 02:30,30,88.35,88.35,88.35,88.35,1
20150301|2014-10-30 04:00,30,88.01,88.01,88.01,88.01,1
20150301|2014-10-30 04:30,30,88.04,88.04,88.04,88.04,1
20150301|2014-10-30 07:30,30,87.86,87.86,87.73,87.73,2
20150301|2014-10-30 08:30,30,87.73,87.85,87.73,87.85,2
20150301|2014-10-30 09:00,30,87.84,87.99,87.84,87.99,5
20150301|2014-10-30 09:30,30,88.02,88.02,87.98,87.98,2
20150301|2014-10-30 11:30,30,87.78,87.78,87.78,87.78,1
20150301|2014-10-30 12:30,30,88.11,88.11,88.11,88.11,1
20150301|2014-10-30 13:30,30,87.47,87.47,87.47,87.47,1
20150301|2014-10-31 02:00,31,87.33,87.36,87.33,87.36,2
20150301|2014-10-31 03:30,31,86.87,86.87,86.78,86.78,2
20150301|2014-10-31 04:00,31,86.79,86.79,86.79,86.79,1
20150301|2014-10-31 05:00,31,87.06,87.06,87.06,87.06,1
20150301|2014-10-31 05:30,31,87.06,87.06,86.87,86.87,78
20150301|2014-10-31 07:00,31,86.8,86.8,86.79,86.79,3
20150301|2014-10-31 07:30,31,86.81,86.81,86.58,86.58,2
20150301|2014-10-31 08:00,31,86.44,86.49,86.44,86.45,12
20150301|2014-10-31 09:00,31,86.12,86.55,86.11,86.55,27
20150301|2014-10-31 10:00,31,86.74,86.74,86.74,86.74,1
20150301|2014-10-31 14:30,31,87.44,87.5,87.44,87.48,30
20150301|2014-11-03 01:30,3,86.91,86.91,86.91,86.91,1
20150301|2014-11-03 04:00,3,87.73,87.73,87.73,87.73,1
20150301|2014-11-03 05:30,3,87.38,87.38,87.38,87.38,1
20150301|2014-11-03 06:30,3,87.51,87.51,87.51,87.51,1
20150301|2014-11-03 07:00,3,87.53,87.53,87.53,87.53,1
20150301|2014-11-03 08:00,3,87.11,87.11,87.11,87.11,5
20150301|2014-11-03 08:30,3,87.04,87.04,87,87,4
20150301|2014-11-03 09:00,3,86.68,86.68,86.68,86.68,1
20150301|2014-11-03 09:30,3,87.14,87.14,86.99,86.99,4
20150301|2014-11-03 10:00,3,86.91,86.91,86.91,86.91,1
20150301|2014-11-03 10:30,3,86.93,86.93,86.93,86.93,1
20150301|2014-11-03 11:30,3,87.58,87.58,87.58,87.58,1
20150301|2014-11-03 13:00,3,86.93,86.93,86.69,86.69,5
20150301|2014-11-03 15:00,3,85.64,85.64,85.63,85.63,3
20150301|2014-11-03 15:30,3,85.68,85.68,85.68,85.68,2
20150301|2014-11-04 00:00,4,85.64,85.64,85.64,85.64,1
20150301|2014-11-04 01:00,4,85.23,85.23,85.23,85.23,1
20150301|2014-11-04 01:30,4,84.91,85.02,84.89,85.02,3
20150301|2014-11-04 03:00,4,84.95,84.95,84.95,84.95,4
20150301|2014-11-04 04:00,4,84.63,84.63,83.93,84.36,4
20150301|2014-11-04 04:30,4,84.42,84.42,84.37,84.42,3
20150301|2014-11-04 05:00,4,84.31,84.31,84.31,84.31,1
20150301|2014-11-04 06:30,4,84.06,84.06,83.89,84.02,13
20150301|2014-11-04 08:00,4,84.8,84.8,84.69,84.69,14
20150301|2014-11-04 08:30,4,84.52,84.52,84.43,84.43,15
20150301|2014-11-04 09:00,4,84.23,84.26,84.22,84.22,9
20150301|2014-11-04 09:30,4,84.15,84.22,84.1,84.22,3
20150301|2014-11-04 10:00,4,84.2,84.2,84.09,84.09,13
20150301|2014-11-04 10:30,4,84.11,84.11,84.11,84.11,1
20150301|2014-11-04 13:00,4,84.42,84.51,84.22,84.51,4
20150301|2014-11-04 13:30,4,84.38,84.38,84.38,84.38,1
20150301|2014-11-04 14:30,4,84.27,84.32,84.27,84.32,2
20150301|2014-11-04 15:00,4,84.23,84.23,84.23,84.23,3
20150301|2014-11-04 20:00,5,84.4,84.4,84.4,84.4,1
20150301|2014-11-04 20:30,5,84.36,84.36,84.33,84.33,3
20150301|2014-11-04 22:00,5,84.18,84.19,84.18,84.19,2
20150301|2014-11-04 23:00,5,84.19,84.19,84.19,84.19,1
20150301|2014-11-04 23:30,5,84.03,84.03,84.03,84.03,1
20150301|2014-11-05 02:00,5,83.65,83.65,83.47,83.47,5
20150301|2014-11-05 02:30,5,83.38,83.61,83.38,83.61,2
20150301|2014-11-05 03:00,5,83.66,83.7,83.66,83.7,2
20150301|2014-11-05 03:30,5,83.68,83.68,83.68,83.68,1
20150301|2014-11-05 04:00,5,83.62,83.62,83.56,83.59,5
20150301|2014-11-05 04:30,5,83.88,83.99,83.88,83.97,6
20150301|2014-11-05 05:00,5,83.75,83.75,83.75,83.75,3
20150301|2014-11-05 05:30,5,84.11,84.11,84.11,84.11,2
20150301|2014-11-05 06:00,5,84.07,84.08,84.07,84.08,3
20150301|2014-11-05 06:30,5,84.01,84.01,83.91,83.91,4
20150301|2014-11-05 07:00,5,83.88,83.93,83.88,83.89,7
20150301|2014-11-05 07:30,5,84.1,84.21,84.1,84.21,5
20150301|2014-11-05 08:00,5,84.05,84.05,83.88,83.88,16
20150301|2014-11-05 08:30,5,84.11,84.19,84.11,84.17,7
20150301|2014-11-05 09:30,5,84.64,85.89,84.49,85.89,29
20150301|2014-11-05 10:00,5,85.79,85.79,84.87,84.87,8
20150301|2014-11-05 10:30,5,84.91,84.98,84.69,84.86,9
20150301|2014-11-05 11:30,5,84.93,84.93,84.93,84.93,1
20150301|2014-11-05 12:30,5,85.15,85.15,85.15,85.15,1
20150301|2014-11-05 13:00,5,84.56,84.56,84.56,84.56,1
20150301|2014-11-05 13:30,5,84.82,84.82,84.82,84.82,1
20150301|2014-11-05 14:30,5,84.92,84.92,84.92,84.92,1
20150301|2014-11-06 02:00,6,84.1,84.1,84.04,84.06,3
20150301|2014-11-06 02:30,6,84.46,84.46,84.46,84.46,1
20150301|2014-11-06 03:00,6,84.35,84.56,84.35,84.56,2
20150301|2014-11-06 03:30,6,84.42,84.42,84.42,84.42,1
20150301|2014-11-06 05:30,6,84.51,84.51,84.51,84.51,1
20150301|2014-11-06 06:00,6,84.47,84.49,84.47,84.47,10
20150301|2014-11-06 06:30,6,84.3,84.3,84.3,84.3,3
20150301|2014-11-06 07:00,6,84.05,84.26,84.05,84.23,4
20150301|2014-11-06 07:30,6,84.02,84.02,84.02,84.02,1
20150301|2014-11-06 08:00,6,83.95,84,83.95,83.97,4
20150301|2014-11-06 08:30,6,83.97,83.97,83.83,83.83,5
20150301|2014-11-06 09:00,6,83.81,84.04,83.81,84.02,7
20150301|2014-11-06 09:30,6,84.22,84.22,84.22,84.22,1
20150301|2014-11-06 10:00,6,83.94,83.94,83.94,83.94,1
20150301|2014-11-06 11:00,6,84.33,84.33,84.33,84.33,6
20150301|2014-11-06 11:30,6,84.36,84.73,84.36,84.73,2
20150301|2014-11-06 13:00,6,84.43,84.43,84.43,84.43,1
20150301|2014-11-06 13:30,6,84.59,84.59,84.59,84.59,1
20150301|2014-11-06 15:00,6,84.55,84.55,84.55,84.55,1
20150301|2014-11-06 20:30,7,84.22,84.22,84.22,84.22,1
20150301|2014-11-06 23:00,7,84.15,84.15,84.15,84.15,1
20150301|2014-11-06 23:30,7,84.14,84.14,84.14,84.14,1
20150301|2014-11-07 00:30,7,84.16,84.16,84.16,84.16,1
20150301|2014-11-07 02:00,7,84,84.14,84,84.14,3
20150301|2014-11-07 02:30,7,84.18,84.45,84.18,84.45,2
20150301|2014-11-07 03:00,7,84.35,84.35,84.35,84.35,1
20150301|2014-11-07 03:30,7,84.41,84.41,84.41,84.41,1
20150301|2014-11-07 04:00,7,84.58,84.8,84.58,84.8,5
20150301|2014-11-07 05:30,7,84.64,84.64,84.64,84.64,1
20150301|2014-11-07 06:00,7,84.73,84.85,84.73,84.83,7
20150301|2014-11-07 06:30,7,84.99,85.38,84.99,85.38,5
20150301|2014-11-07 07:00,7,85.25,85.27,85.25,85.26,3
20150301|2014-11-07 07:30,7,85.19,85.26,85.19,85.25,3
20150301|2014-11-07 09:00,7,85.39,85.39,85.18,85.18,21
20150301|2014-11-07 09:30,7,85.13,85.13,85.13,85.13,1
20150301|2014-11-07 10:00,7,85.41,85.41,85.41,85.41,1
20150301|2014-11-07 10:30,7,85.27,85.38,85.27,85.33,11
20150301|2014-11-07 11:00,7,85.13,85.13,85.13,85.13,1
20150301|2014-11-07 12:00,7,85.43,85.43,85.43,85.43,1
20150301|2014-11-07 12:30,7,85.01,85.01,85.01,85.01,1
20150301|2014-11-07 14:30,7,84.86,84.86,84.86,84.86,1
20150301|2014-11-09 19:30,10,85.41,85.41,85.41,85.41,1
20150301|2014-11-09 22:00,10,85.34,85.34,85.34,85.34,1
20150301|2014-11-10 08:00,10,86.1,86.1,86.1,86.1,1
20150301|2014-11-10 08:30,10,85.78,85.78,85.78,85.78,1
20150301|2014-11-10 09:00,10,85.44,85.44,85.39,85.42,4
20150301|2014-11-10 10:00,10,85.04,85.08,85.04,85.08,2
20150301|2014-11-10 10:30,10,84.59,84.59,84.5,84.5,2
20150301|2014-11-10 11:00,10,84.56,84.57,84.56,84.57,3
20150301|2014-11-10 12:00,10,84.42,84.42,84.42,84.42,5
20150301|2014-11-10 14:00,10,84.05,84.05,84.05,84.05,1
20150301|2014-11-10 15:00,10,83.99,83.99,83.99,83.99,4
20150301|2014-11-10 19:00,11,84.02,84.02,84.02,84.02,1
20150301|2014-11-10 21:30,11,83.81,83.81,83.74,83.74,2
20150301|2014-11-11 01:00,11,83.95,83.95,83.95,83.95,1
20150301|2014-11-11 02:00,11,83.51,83.51,83.46,83.46,2
20150301|2014-11-11 02:30,11,83.39,83.39,83.39,83.39,5
20150301|2014-11-11 03:30,11,83.97,83.97,83.97,83.97,1
20150301|2014-11-11 04:00,11,83.89,83.89,83.89,83.89,5
20150301|2014-11-11 05:30,11,83.79,83.79,83.79,83.79,1
20150301|2014-11-11 06:30,11,83.94,84.07,83.94,84.03,5
20150301|2014-11-11 07:00,11,84.07,84.07,84.07,84.07,1
20150301|2014-11-11 07:30,11,84.23,84.23,84.23,84.23,1
20150301|2014-11-11 08:30,11,83.87,83.87,83.56,83.58,24
20150301|2014-11-11 09:30,11,83.75,83.75,83.75,83.75,15
20150301|2014-11-11 10:30,11,82.67,83.09,82.67,83.09,3
20150301|2014-11-11 11:00,11,83.32,83.32,83.19,83.19,2
20150301|2014-11-11 13:30,11,83.6,83.6,83.6,83.6,3
20150301|2014-11-11 19:00,12,83.18,83.18,83.18,83.18,1
20150301|2014-11-12 01:00,12,82.94,82.94,82.94,82.94,1
20150301|2014-11-12 03:30,12,83.2,83.2,83.12,83.12,2
20150301|2014-11-12 04:30,12,83.43,83.54,83.43,83.54,4
20150301|2014-11-12 06:00,12,83.25,83.25,83.09,83.09,3
20150301|2014-11-12 08:00,12,83.11,83.11,82.97,82.97,2
20150301|2014-11-12 08:30,12,83.16,83.16,83.16,83.16,1
20150301|2014-11-12 09:00,12,83.36,83.36,83.1,83.1,3
20150301|2014-11-12 09:30,12,83.24,83.25,83.24,83.25,3
20150301|2014-11-12 10:00,12,82.74,83.1,82.74,83.1,2
20150301|2014-11-12 11:00,12,83.41,83.53,83.41,83.53,2
20150301|2014-11-12 12:30,12,83.14,83.14,82.88,82.88,7
20150301|2014-11-12 13:00,12,82.73,82.73,82.5,82.5,3
20150301|2014-11-12 13:30,12,82.22,82.27,82.07,82.07,5
20150301|2014-11-12 14:00,12,82,82,82,82,2
20150301|2014-11-12 15:30,12,81.99,81.99,81.99,81.99,1
20150301|2014-11-12 17:00,13,81.99,81.99,81.99,81.99,1
20150301|2014-11-13 00:00,13,82.3,82.3,82.3,82.3,1
20150301|2014-11-13 02:00,13,82.06,82.06,81.67,81.67,4
20150301|2014-11-13 02:30,13,81.9,81.9,81.87,81.87,3
20150301|2014-11-13 03:00,13,81.76,81.86,81.76,81.86,5
20150301|2014-11-13 03:30,13,81.79,81.79,81.42,81.42,3
20150301|2014-11-13 05:00,13,81.58,81.65,81.58,81.65,6
20150301|2014-11-13 06:00,13,81.29,81.34,80.87,81.01,10
20150301|2014-11-13 06:30,13,81.06,81.14,80.84,80.84,7
20150301|2014-11-13 07:00,13,80.77,80.88,80.77,80.85,11
20150301|2014-11-13 07:30,13,80.76,81.16,80.76,80.95,67
20150301|2014-11-13 08:00,13,81.07,81.07,80.93,81.04,6
20150301|2014-11-13 08:30,13,81.31,81.31,81.03,81.03,8
20150301|2014-11-13 09:00,13,80.67,80.96,80.67,80.94,12
20150301|2014-11-13 09:30,13,80.87,80.93,80.87,80.93,4
20150301|2014-11-13 10:00,13,81.02,81.02,80.43,80.43,26
20150301|2014-11-13 10:30,13,80.41,80.55,80.41,80.55,7
20150301|2014-11-13 11:00,13,80.42,80.45,79.87,80.03,10
20150301|2014-11-13 11:30,13,80.18,80.49,80.18,80.49,2
20150301|2014-11-13 12:00,13,80.25,80.46,80.25,80.37,14
20150301|2014-11-13 13:00,13,80.22,80.22,78.73,78.73,16
20150301|2014-11-13 13:30,13,78.87,79.19,78.87,78.87,4
20150301|2014-11-13 14:00,13,78.91,78.91,78.8,78.8,2
20150301|2014-11-13 14:30,13,79.1,79.1,79.1,79.1,4
20150301|2014-11-13 17:00,14,79.49,79.49,79.49,79.49,1
20150301|2014-11-13 19:00,14,79.08,79.25,79.08,79.25,3
20150301|2014-11-13 19:30,14,79.26,79.26,79.26,79.26,1
20150301|2014-11-13 20:00,14,79.29,79.29,79.29,79.29,1
20150301|2014-11-13 21:00,14,79.29,79.32,79.29,79.32,3
20150301|2014-11-13 21:30,14,79.29,79.29,79.29,79.29,2
20150301|2014-11-13 22:30,14,79.09,79.09,79.09,79.09,2
20150301|2014-11-13 23:30,14,79.04,79.04,78.74,78.74,3
20150301|2014-11-14 00:00,14,78.8,78.86,78.8,78.86,2
20150301|2014-11-14 00:30,14,78.96,78.96,78.59,78.59,4
20150301|2014-11-14 01:00,14,78.29,78.49,78.2,78.49,5
20150301|2014-11-14 02:00,14,78.48,78.5,78.48,78.49,4
20150301|2014-11-14 02:30,14,78.51,78.79,78.51,78.79,3
20150301|2014-11-14 03:00,14,79.23,79.23,79.06,79.06,2
20150301|2014-11-14 03:30,14,79.43,79.57,79.41,79.57,5
20150301|2014-11-14 04:00,14,79.52,79.72,79.48,79.48,9
20150301|2014-11-14 04:30,14,79.28,79.32,79.28,79.32,4
20150301|2014-11-14 05:00,14,79.27,79.27,79.27,79.27,1
20150301|2014-11-14 05:30,14,79.46,79.46,79.46,79.46,1
20150301|2014-11-14 06:00,14,79.41,79.53,79.4,79.53,3
20150301|2014-11-14 06:30,14,79.58,79.7,79.54,79.7,4
20150301|2014-11-14 07:00,14,79.65,79.9,79.65,79.9,6
20150301|2014-11-14 07:30,14,80.05,80.24,79.97,80.22,10
20150301|2014-11-14 08:00,14,80.3,80.36,80.3,80.36,9
20150301|2014-11-14 08:30,14,80.33,80.52,80.33,80.52,25
20150301|2014-11-14 09:00,14,80.53,80.77,80.53,80.77,56
20150301|2014-11-14 09:30,14,80.73,80.73,80.41,80.53,44
20150301|2014-11-14 10:00,14,80.29,80.29,79.76,79.76,21
20150301|2014-11-14 10:30,14,79.77,80,79.72,80,3
20150301|2014-11-14 11:00,14,80.15,80.15,80.08,80.08,13
20150301|2014-11-14 12:00,14,80.47,80.47,80.4,80.4,2
20150301|2014-11-14 12:30,14,80.6,80.65,80.6,80.65,16
20150301|2014-11-14 13:00,14,80.57,80.65,80.54,80.63,20
20150301|2014-11-14 13:30,14,80.75,80.75,80.75,80.75,1
20150301|2014-11-14 14:00,14,80.84,80.88,80.84,80.85,3
20150301|2014-11-14 15:00,14,80.93,80.94,80.92,80.94,13
20150301|2014-11-16 17:00,17,80.44,80.44,80.44,80.44,1
20150301|2014-11-17 00:00,17,79.96,79.96,79.96,79.96,1
20150301|2014-11-17 00:30,17,79.88,79.88,79.88,79.88,1
20150301|2014-11-17 01:00,17,79.7,79.7,79.64,79.64,2
20150301|2014-11-17 01:30,17,79.59,79.78,79.59,79.78,4
20150301|2014-11-17 02:00,17,79.55,79.55,79.38,79.38,5
20150301|2014-11-17 02:30,17,79.47,79.47,79.27,79.47,8
20150301|2014-11-17 03:00,17,79.44,79.48,79.44,79.48,3
20150301|2014-11-17 03:30,17,79.58,79.65,79.54,79.54,4
20150301|2014-11-17 04:00,17,79.53,79.54,79.39,79.54,4
20150301|2014-11-17 04:30,17,79.74,79.74,79.68,79.68,2
20150301|2014-11-17 05:00,17,80.01,80.04,79.92,80.04,4
20150301|2014-11-17 05:30,17,79.69,79.85,79.69,79.85,2
20150301|2014-11-17 06:00,17,79.78,79.78,79.75,79.75,2
20150301|2014-11-17 06:30,17,79.64,79.67,79.63,79.67,22
20150301|2014-11-17 07:00,17,79.81,79.81,79.81,79.81,1
20150301|2014-11-17 07:30,17,79.83,79.83,79.71,79.71,4
20150301|2014-11-17 08:00,17,79.56,79.7,79.56,79.69,4
20150301|2014-11-17 08:30,17,79.95,80.03,79.95,80,18
20150301|2014-11-17 09:00,17,79.93,79.93,79.91,79.93,13
20150301|2014-11-17 09:30,17,79.78,79.78,79.78,79.78,1
20150301|2014-11-17 10:00,17,79.66,79.85,79.61,79.69,7
20150301|2014-11-17 10:30,17,79.7,79.91,79.64,79.79,19
20150301|2014-11-17 11:30,17,80.01,80.01,80.01,80.01,1
20150301|2014-11-17 12:00,17,80.14,80.39,80.14,80.39,2
20150301|2014-11-17 12:30,17,80.51,80.51,80.19,80.22,3
20150301|2014-11-17 13:00,17,80.21,80.58,80.21,80.58,15
20150301|2014-11-17 13:30,17,80.45,80.45,80.3,80.34,7
20150301|2014-11-17 14:30,17,80.36,80.36,80.36,80.36,1
20150301|2014-11-17 17:00,18,80.25,80.25,80.25,80.25,1
20150301|2014-11-17 19:30,18,80.14,80.14,80.14,80.14,1
20150301|2014-11-18 01:30,18,80.36,80.36,80.36,80.36,1
20150301|2014-11-18 02:00,18,80.24,80.24,80.24,80.24,1
20150301|2014-11-18 02:30,18,80.35,80.44,80.35,80.44,2
20150301|2014-11-18 03:00,18,80.98,81.06,80.96,81.06,3
20150301|2014-11-18 03:30,18,81,81,80.68,80.82,4
20150301|2014-11-18 04:00,18,81.03,81.05,81.03,81.05,23
20150301|2014-11-18 05:00,18,80.66,80.72,80.65,80.69,4
20150301|2014-11-18 05:30,18,80.45,80.45,80.45,80.45,1
20150301|2014-11-18 06:30,18,80.18,80.18,80.18,80.18,1
20150301|2014-11-18 07:30,18,80.1,80.1,79.77,79.77,5
20150301|2014-11-18 08:00,18,79.82,79.84,79.79,79.83,7
20150301|2014-11-18 08:30,18,79.98,79.98,79.76,79.93,7
20150301|2014-11-18 09:00,18,79.88,79.88,79.85,79.85,2
20150301|2014-11-18 09:30,18,79.65,80.1,79.57,80.1,7
20150301|2014-11-18 10:00,18,80.01,80.01,79.75,79.86,11
20150301|2014-11-18 10:30,18,79.59,79.59,79.48,79.57,7
20150301|2014-11-18 11:30,18,79.64,79.65,79.64,79.65,2
20150301|2014-11-18 12:00,18,79.9,79.95,79.89,79.9,7
20150301|2014-11-18 12:30,18,79.84,79.84,79.82,79.82,2
20150301|2014-11-18 13:00,18,79.7,79.76,79.63,79.63,13
20150301|2014-11-18 13:30,18,79.64,79.64,79.55,79.59,8
20150301|2014-11-18 14:00,18,79.65,79.7,79.64,79.69,6
20150301|2014-11-18 17:00,19,79.09,79.09,78.8,78.89,24
20150301|2014-11-18 19:00,19,79.68,79.68,79.66,79.66,4
20150301|2014-11-18 20:00,19,79.75,79.78,79.75,79.78,2
20150301|2014-11-19 00:00,19,79.9,79.9,79.9,79.9,1
20150301|2014-11-19 01:00,19,79.65,79.65,79.65,79.65,1
20150301|2014-11-19 02:00,19,79.26,79.5,79.26,79.5,5
20150301|2014-11-19 03:00,19,79.66,79.66,79.62,79.63,3
20150301|2014-11-19 03:30,19,79.95,79.98,79.95,79.98,2
20150301|2014-11-19 04:00,19,80.09,80.09,80.09,80.09,2
20150301|2014-11-19 05:30,19,80.08,80.08,80.08,80.08,1
20150301|2014-11-19 06:00,19,80.17,80.17,80.17,80.17,1
20150301|2014-11-19 07:00,19,80.07,80.38,80.07,80.35,5
20150301|2014-11-19 07:30,19,80.26,80.26,80.26,80.26,1
20150301|2014-11-19 08:00,19,80.32,80.32,80.09,80.09,4
20150301|2014-11-19 08:30,19,79.96,79.98,79.91,79.98,5
20150301|2014-11-19 09:00,19,79.93,79.98,79.93,79.98,2
20150301|2014-11-19 09:30,19,79.87,79.87,79.35,79.84,10
20150301|2014-11-19 10:00,19,79.75,79.88,79.69,79.79,10
20150301|2014-11-19 10:30,19,79.84,80.3,79.84,80.24,10
20150301|2014-11-19 11:00,19,80.32,80.32,80.22,80.22,7
20150301|2014-11-19 11:30,19,80.12,80.12,79.99,80.05,4
20150301|2014-11-19 12:00,19,80.26,80.26,80.1,80.13,63
20150301|2014-11-19 12:30,19,80.07,80.08,79.83,79.94,6
20150301|2014-11-19 13:00,19,79.87,79.87,79.19,79.29,131
20150301|2014-11-19 13:30,19,79.31,79.31,79.17,79.17,3
20150301|2014-11-19 14:00,19,79.25,79.25,79.25,79.25,9
20150301|2014-11-19 15:00,19,79.25,79.25,79.24,79.24,4
20150301|2014-11-19 19:00,20,79.17,79.17,79.17,79.17,1
20150301|2014-11-19 20:30,20,79.01,79.01,79.01,79.01,1
20150301|2014-11-19 21:30,20,79.1,79.27,79.1,79.27,3
20150301|2014-11-19 23:30,20,79.29,79.29,79.29,79.29,1
20150301|2014-11-20 00:30,20,79,79.16,79,79.16,3
20150301|2014-11-20 01:00,20,79.16,79.16,79.16,79.16,1
20150301|2014-11-20 01:30,20,79.26,79.26,79.26,79.26,1
20150301|2014-11-20 02:00,20,79.04,79.04,79.04,79.04,1
20150301|2014-11-20 03:30,20,78.75,78.75,78.55,78.55,4
20150301|2014-11-20 04:00,20,78.86,78.86,78.85,78.85,2
20150301|2014-11-20 04:30,20,78.73,78.73,78.62,78.62,4
20150301|2014-11-20 05:00,20,78.71,78.72,78.71,78.72,2
20150301|2014-11-20 05:30,20,79.02,79.31,79.02,79.31,7
20150301|2014-11-20 06:00,20,79.56,79.56,79.56,79.56,1
20150301|2014-11-20 06:30,20,79.5,79.71,79.5,79.68,3
20150301|2014-11-20 07:00,20,79.33,79.35,79.32,79.35,4
20150301|2014-11-20 07:30,20,79.47,79.55,79.28,79.55,4
20150301|2014-11-20 08:00,20,79.65,79.65,79.65,79.65,1
20150301|2014-11-20 09:00,20,79.89,80.02,79.83,80.02,7
20150301|2014-11-20 09:30,20,80.01,80.01,79.64,79.64,8
20150301|2014-11-20 10:00,20,79.67,79.67,79.43,79.43,9
20150301|2014-11-20 10:30,20,79.6,79.86,79.58,79.86,57
20150301|2014-11-20 11:00,20,79.83,79.83,79.78,79.78,11
20150301|2014-11-20 11:30,20,79.93,79.93,79.58,79.58,3
20150301|2014-11-20 12:30,20,79.92,79.92,79.92,79.92,1
20150301|2014-11-20 13:00,20,80.33,80.33,80.19,80.19,2
20150301|2014-11-20 13:30,20,80.21,80.39,80.21,80.39,14
20150301|2014-11-20 20:00,21,80.69,80.69,80.69,80.69,1
20150301|2014-11-20 23:00,21,80.5,80.5,80.5,80.5,1
20150301|2014-11-21 01:00,21,80.5,80.5,80.5,80.5,1
20150301|2014-11-21 03:00,21,80.51,80.51,80.44,80.44,4
20150301|2014-11-21 04:00,21,80.22,80.24,80.22,80.24,7
20150301|2014-11-21 04:30,21,80.24,81.16,80.24,81.16,51
20150301|2014-11-21 05:00,21,81.3,81.51,81.3,81.49,10
20150301|2014-11-21 05:30,21,81.8,81.97,81.77,81.84,16
20150301|2014-11-21 06:00,21,81.83,82.19,81.83,82.18,30
20150301|2014-11-21 06:30,21,82.36,82.52,82.35,82.42,9
20150301|2014-11-21 07:00,21,82.35,82.42,82.25,82.25,10
20150301|2014-11-21 07:30,21,81.95,81.95,81.72,81.88,7
20150301|2014-11-21 08:00,21,81.54,81.96,81.31,81.45,80
20150301|2014-11-21 08:30,21,81.36,81.36,81.22,81.36,16
20150301|2014-11-21 09:00,21,81.44,81.44,81.08,81.09,6
20150301|2014-11-21 09:30,21,81.2,81.22,81.11,81.2,5
20150301|2014-11-21 10:00,21,81.02,81.11,80.88,81.1,13
20150301|2014-11-21 10:30,21,81.05,81.17,80.61,80.75,17
20150301|2014-11-21 11:00,21,80.65,80.65,80.65,80.65,1
20150301|2014-11-21 11:30,21,80.6,80.84,80.55,80.66,9
20150301|2014-11-21 12:00,21,80.54,80.58,80.54,80.58,2
20150301|2014-11-21 12:30,21,80.48,80.58,80.48,80.58,3
20150301|2014-11-21 13:00,21,80.71,81.4,80.55,81.4,65
20150301|2014-11-21 13:30,21,81.29,81.39,81.16,81.39,3
20150301|2014-11-21 14:00,21,81.3,81.4,81.3,81.4,3
20150301|2014-11-21 14:30,21,81.52,81.62,81.52,81.62,12
20150301|2014-11-21 15:00,21,81.58,81.68,81.58,81.68,2
20150301|2014-11-21 15:30,21,81.64,81.64,81.64,81.64,1
20150301|2014-11-23 17:00,24,81.74,81.89,81.74,81.89,2
20150301|2014-11-23 21:00,24,81.68,81.68,81.68,81.68,1
20150301|2014-11-24 02:00,24,81.4,81.4,81.21,81.21,2
20150301|2014-11-24 02:30,24,81.5,81.5,81.5,81.5,1
20150301|2014-11-24 03:30,24,81.4,81.4,81.4,81.4,1
20150301|2014-11-24 04:30,24,81.46,81.46,81.31,81.31,3
20150301|2014-11-24 05:30,24,81.36,81.36,81.25,81.25,2
20150301|2014-11-24 06:00,24,80.99,80.99,80.95,80.95,3
20150301|2014-11-24 06:30,24,80.85,81.01,80.85,81.01,3
20150301|2014-11-24 07:00,24,81.14,81.14,81.14,81.14,1
20150301|2014-11-24 08:00,24,80.82,80.88,80.82,80.86,3
20150301|2014-11-24 08:30,24,81.02,81.18,80.91,80.91,7
20150301|2014-11-24 09:00,24,81.19,81.19,81.19,81.19,2
20150301|2014-11-24 09:30,24,81.14,81.42,81.14,81.42,6
20150301|2014-11-24 10:00,24,81.57,81.59,81.45,81.5,9
20150301|2014-11-24 10:30,24,81.27,81.27,81.27,81.27,1
20150301|2014-11-24 11:00,24,81.37,81.37,81.33,81.33,2
20150301|2014-11-24 12:00,24,81.17,81.17,81.17,81.17,1
20150301|2014-11-24 12:30,24,81.15,81.15,80.94,80.94,6
20150301|2014-11-24 13:00,24,80.95,80.95,80.7,80.87,19
20150301|2014-11-24 13:30,24,80.84,80.84,80.84,80.84,2
20150301|2014-11-24 14:00,24,80.77,80.77,80.59,80.59,5
20150301|2014-11-24 15:00,24,80.51,80.53,80.49,80.5,4
20150301|2014-11-24 15:30,24,80.5,80.5,80.5,80.5,1
20150301|2014-11-24 20:00,25,80.67,80.67,80.67,80.67,1
20150301|2014-11-25 00:30,25,80.42,80.42,80.42,80.42,1
20150301|2014-11-25 01:30,25,80.6,80.6,80.55,80.55,2
20150301|2014-11-25 02:00,25,80.54,80.54,80.28,80.3,3
20150301|2014-11-25 02:30,25,80.4,80.5,80.4,80.5,2
20150301|2014-11-25 03:00,25,80.7,80.7,80.7,80.7,1
20150301|2014-11-25 03:30,25,80.81,80.81,80.81,80.81,2
20150301|2014-11-25 04:00,25,80.85,80.85,80.85,80.85,1
20150301|2014-11-25 05:00,25,80.88,80.88,80.88,80.88,1
20150301|2014-11-25 05:30,25,80.95,80.95,80.95,80.95,1
20150301|2014-11-25 06:00,25,81.05,81.05,81.05,81.05,1
20150301|2014-11-25 06:30,25,81.15,81.15,81.15,81.15,1
20150301|2014-11-25 07:00,25,81.1,81.1,81.1,81.1,1
20150301|2014-11-25 07:30,25,80.83,80.85,80.7,80.7,7
20150301|2014-11-25 08:00,25,81.05,81.05,81.05,81.05,1
20150301|2014-11-25 08:30,25,81.37,81.37,81.37,81.37,1
20150301|2014-11-25 09:00,25,81.3,81.3,81.09,81.09,4
20150301|2014-11-25 09:30,25,80.77,80.9,80.34,80.34,14
20150301|2014-11-25 10:00,25,80.28,80.28,79.31,79.53,45
20150301|2014-11-25 10:30,25,79.44,79.67,79.42,79.42,10
20150301|2014-11-25 11:00,25,79.51,79.51,79.4,79.4,5
20150301|2014-11-25 11:30,25,79.5,80.09,79.5,79.76,11
20150301|2014-11-25 12:00,25,79.85,79.85,79.65,79.7,8
20150301|2014-11-25 12:30,25,79.7,79.7,79.4,79.5,5
20150301|2014-11-25 13:00,25,79.35,79.4,79.3,79.35,15
20150301|2014-11-25 13:30,25,79.35,79.4,79,79.21,31
20150301|2014-11-25 14:00,25,79.23,79.25,79.1,79.1,36
20150301|2014-11-25 14:30,25,79.09,79.13,79.06,79.12,5
20150301|2014-11-25 15:00,25,79.05,79.05,79.05,79.05,1
20150301|2014-11-25 15:30,25,79.09,79.09,79.09,79.09,2
20150301|2014-11-26 00:00,26,79.22,79.31,79.22,79.31,2
20150301|2014-11-26 00:30,26,79.34,79.34,79.34,79.34,1
20150301|2014-11-26 01:30,26,79.18,79.18,79.15,79.15,2
20150301|2014-11-26 02:00,26,79.15,79.15,79.15,79.15,1
20150301|2014-11-26 03:30,26,79.43,79.43,79.43,79.43,1
20150301|2014-11-26 04:00,26,79.49,79.65,79.49,79.65,3
20150301|2014-11-26 04:30,26,79.75,79.75,79.55,79.55,2
20150301|2014-11-26 05:00,26,79.56,79.56,79.56,79.56,1
20150301|2014-11-26 05:30,26,79.37,79.37,79.21,79.21,3
20150301|2014-11-26 06:00,26,79.26,79.34,79.26,79.34,3
20150301|2014-11-26 07:00,26,79.17,79.17,79.17,79.17,1
20150301|2014-11-26 07:30,26,79.1,79.1,78.29,78.47,18
20150301|2014-11-26 08:00,26,78.58,78.65,78.58,78.59,6
20150301|2014-11-26 08:30,26,78.61,78.65,78.51,78.63,7
20150301|2014-11-26 09:00,26,78.6,78.75,78.6,78.75,5
20150301|2014-11-26 09:30,26,78.75,79.02,78.59,79.02,16
20150301|2014-11-26 10:00,26,79.05,79.29,78.92,79.29,36
20150301|2014-11-26 10:30,26,79.21,79.29,79.21,79.29,4
20150301|2014-11-26 11:00,26,79.29,79.29,79.15,79.21,8
20150301|2014-11-26 11:30,26,79.1,79.1,79.1,79.1,1
20150301|2014-11-26 12:00,26,79.08,79.08,78.66,78.76,11
20150301|2014-11-26 12:30,26,78.7,78.7,78.7,78.7,1
20150301|2014-11-26 13:00,26,78.85,78.85,78.47,78.78,9
20150301|2014-11-26 13:30,26,78.85,78.85,78.85,78.85,1
20150301|2014-11-26 14:00,26,78.75,78.75,78.75,78.75,1
20150301|2014-11-26 20:30,28,77.85,77.85,77.3,77.55,9
20150301|2014-11-26 21:30,28,77.51,77.51,77.51,77.51,1
20150301|2014-11-26 23:30,28,77.42,77.42,77.42,77.42,1
20150301|2014-11-27 00:00,28,77.46,77.46,77.46,77.46,1
20150301|2014-11-27 01:00,28,77.6,77.6,77.6,77.6,1
20150301|2014-11-27 01:30,28,77.55,77.61,77.48,77.48,5
20150301|2014-11-27 02:00,28,77.53,77.53,77.22,77.22,2
20150301|2014-11-27 02:30,28,76.68,76.94,76.48,76.94,27
20150301|2014-11-27 03:00,28,77.03,77.15,77.03,77.14,17
20150301|2014-11-27 03:30,28,76.96,76.99,76.96,76.99,2
20150301|2014-11-27 04:00,28,77.05,77.05,76.64,76.64,7
20150301|2014-11-27 04:30,28,76.77,76.77,76.77,76.77,1
20150301|2014-11-27 05:00,28,76.77,76.77,76.74,76.74,4
20150301|2014-11-27 05:30,28,76.96,77,76.95,77,7
20150301|2014-11-27 06:00,28,77.11,77.2,77.05,77.15,6
20150301|2014-11-27 06:30,28,77.34,77.41,77.34,77.37,6
20150301|2014-11-27 07:30,28,77.29,77.68,77.29,77.48,8
20150301|2014-11-27 08:00,28,77.48,77.51,77.15,77.15,15
20150301|2014-11-27 08:30,28,77.21,77.21,75.46,76.5,85
20150301|2014-11-27 09:00,28,76.06,76.21,75.61,75.67,24
20150301|2014-11-27 09:30,28,75.69,75.82,74.97,75.17,22
20150301|2014-11-27 10:00,28,75.28,75.4,72.32,72.32,42
20150301|2014-11-27 10:30,28,72.75,74.21,72.75,73.99,20
20150301|2014-11-27 11:00,28,73.97,74.01,73.68,73.68,6
20150301|2014-11-27 11:30,28,73.54,73.54,73.38,73.46,4
20150301|2014-11-27 20:00,28,73.4,73.4,73.3,73.3,2
20150301|2014-11-27 20:30,28,73.62,73.62,73.62,73.62,1
20150301|2014-11-27 21:30,28,73.48,73.48,73.48,73.48,2
20150301|2014-11-27 23:00,28,73.41,73.41,73.41,73.41,2
20150301|2014-11-28 00:00,28,72.7,73.02,72.66,73.02,3
20150301|2014-11-28 01:00,28,72.32,72.32,72.32,72.32,1
20150301|2014-11-28 01:30,28,72.88,72.88,72.88,72.88,1
20150301|2014-11-28 02:00,28,72.95,73.38,72.95,73.38,4
20150301|2014-11-28 02:30,28,73.13,73.13,72.94,72.94,4
20150301|2014-11-28 03:00,28,72.96,72.98,72.96,72.98,3
20150301|2014-11-28 04:00,28,73.91,73.91,73.52,73.52,2
20150301|2014-11-28 04:30,28,74.03,74.08,74.03,74.08,3
20150301|2014-11-28 05:00,28,74.05,74.25,74.05,74.25,5
20150301|2014-11-28 06:00,28,74.01,74.02,74.01,74.02,2
20150301|2014-11-28 06:30,28,74,74,74,74,2
20150301|2014-11-28 07:00,28,73.84,74.16,73.84,74.16,7
20150301|2014-11-28 07:30,28,74.34,74.34,74.12,74.12,5
20150301|2014-11-28 08:00,28,73.9,74.12,73.83,74.12,7
20150301|2014-11-28 08:30,28,74.16,74.37,74.14,74.26,19
20150301|2014-11-28 09:00,28,74.26,74.26,73.78,73.97,22
20150301|2014-11-28 09:30,28,74.03,74.04,74.01,74.01,7
20150301|2014-11-28 10:00,28,73.8,73.89,73.68,73.74,14
20150301|2014-11-28 10:30,28,73.69,73.74,73.14,73.14,9
20150301|2014-11-28 11:00,28,72.84,73.04,72.63,72.63,33
20150301|2014-11-28 11:30,28,72.49,72.61,71.86,72.09,25
20150301|2014-11-28 12:00,28,72.17,72.2,70.9,71.39,61
20150301|2014-11-28 12:30,28,71.52,71.62,70.89,70.89,30
20150301|2014-11-30 17:00,1,70.59,70.59,70.5,70.5,3
20150301|2014-11-30 17:30,1,69.91,69.91,69.28,69.28,5
20150301|2014-11-30 18:00,1,69.34,69.52,69.27,69.43,7
20150301|2014-11-30 18:30,1,69.25,69.32,69.25,69.32,6
20150301|2014-11-30 19:00,1,69.72,69.72,69.45,69.45,5
20150301|2014-11-30 19:30,1,69.5,69.5,69.5,69.5,1
20150301|2014-11-30 21:30,1,69.46,69.46,69.46,69.46,1
20150301|2014-11-30 22:00,1,69.03,69.09,68.8,69.09,14
20150301|2014-11-30 22:30,1,69.38,69.38,69.38,69.38,1
20150301|2014-11-30 23:00,1,69.31,69.31,69.31,69.31,1
20150301|2014-11-30 23:30,1,69.3,69.32,69.3,69.32,2
20150301|2014-12-01 00:00,1,69.28,69.36,69.21,69.36,4
20150301|2014-12-01 01:00,1,69.32,69.32,69.22,69.31,23
20150301|2014-12-01 01:30,1,68.98,68.98,68.59,68.59,8
20150301|2014-12-01 02:00,1,68.89,68.95,68.86,68.86,3
20150301|2014-12-01 02:30,1,69.26,70.07,69.26,69.92,38
20150301|2014-12-01 03:00,1,70.01,70.05,69.48,69.48,20
20150301|2014-12-01 03:30,1,69.53,70.33,69.53,70.33,10
20150301|2014-12-01 04:00,1,70.13,70.55,69.97,70.54,22
20150301|2014-12-01 04:30,1,70.54,70.65,70.27,70.27,135
20150301|2014-12-01 05:00,1,70.06,70.49,69.97,70.38,33
20150301|2014-12-01 05:30,1,70.55,70.55,70.42,70.45,3
20150301|2014-12-01 06:00,1,70.58,70.58,70.58,70.58,1
20150301|2014-12-01 06:30,1,70.7,70.89,70.7,70.7,5
20150301|2014-12-01 07:00,1,70.47,70.57,70.33,70.57,7
20150301|2014-12-01 07:30,1,70.88,71.08,70.82,70.85,9
20150301|2014-12-01 08:00,1,71.21,71.47,71.15,71.32,41
20150301|2014-12-01 08:30,1,71.6,72.28,71.6,71.79,41
20150301|2014-12-01 09:00,1,71.85,72.39,71.73,72.19,22
20150301|2014-12-01 09:30,1,72.02,72.09,71.9,71.9,11
20150301|2014-12-01 10:00,1,72.04,72.75,72.03,72.52,22
20150301|2014-12-01 10:30,1,72.49,72.87,72.29,72.29,33
20150301|2014-12-01 11:00,1,72.79,73.27,72.61,72.9,38
20150301|2014-12-01 11:30,1,72.9,73.19,72.9,73.19,12
20150301|2014-12-01 12:00,1,73.08,73.53,73.08,73.14,13
20150301|2014-12-01 12:30,1,73.04,73.04,72.96,73.03,4
20150301|2014-12-01 13:00,1,73.26,73.46,73.01,73.46,29
20150301|2014-12-01 13:30,1,73.55,73.63,73.54,73.59,7
20150301|2014-12-01 14:00,1,73.61,73.87,73.61,73.87,5
20150301|2014-12-01 14:30,1,73.89,73.89,73.68,73.78,5
20150301|2014-12-01 17:00,2,73.75,73.75,73.75,73.75,1
20150301|2014-12-01 17:30,2,73.7,73.7,73.7,73.7,1
20150301|2014-12-01 18:00,2,73.7,73.7,73.7,73.7,2
20150301|2014-12-01 19:00,2,73.39,73.57,73.17,73.23,11
20150301|2014-12-01 19:30,2,73.11,73.11,73.11,73.11,1
20150301|2014-12-01 20:00,2,72.97,72.97,72.97,72.97,2
20150301|2014-12-01 21:30,2,72.93,72.93,72.93,72.93,1
20150301|2014-12-02 00:00,2,73.09,73.09,73.03,73.03,2
20150301|2014-12-02 01:30,2,73.12,73.27,73.11,73.27,10
20150301|2014-12-02 02:30,2,73.23,73.54,73.23,73.54,5
20150301|2014-12-02 03:00,2,73.76,73.76,73.28,73.28,10
20150301|2014-12-02 03:30,2,73.23,73.25,72.98,73.22,14
20150301|2014-12-02 04:00,2,72.95,73.03,72.95,73.03,6
20150301|2014-12-02 04:30,2,72.86,72.87,72.86,72.87,2
20150301|2014-12-02 05:00,2,72.8,72.8,72.5,72.73,13
20150301|2014-12-02 05:30,2,72.61,72.67,72.56,72.67,13
20150301|2014-12-02 06:00,2,72.6,72.6,72.6,72.6,2
20150301|2014-12-02 06:30,2,72.46,72.74,72.37,72.74,6
20150301|2014-12-02 07:00,2,72.81,73.12,72.75,73.02,17
20150301|2014-12-02 07:30,2,73.07,73.07,72.71,72.71,48
20150301|2014-12-02 08:00,2,72.68,72.84,72.64,72.84,5
20150301|2014-12-02 08:30,2,72.8,72.8,71.64,71.64,71
20150301|2014-12-02 09:00,2,71.95,72.2,71.95,72.16,11
20150301|2014-12-02 09:30,2,72.14,72.88,72.14,72.86,7
20150301|2014-12-02 10:00,2,72.82,73.11,72.55,72.57,12
20150301|2014-12-02 10:30,2,72.45,72.45,72.2,72.2,6
20150301|2014-12-02 11:00,2,72.31,72.31,72.18,72.19,4
20150301|2014-12-02 11:30,2,72.49,72.49,72.49,72.49,1
20150301|2014-12-02 12:00,2,72.53,72.54,72.53,72.54,2
20150301|2014-12-02 12:30,2,72.3,72.3,72.3,72.3,30
20150301|2014-12-02 13:00,2,71.85,71.9,71.38,71.38,57
20150301|2014-12-02 13:30,2,71.79,71.81,71.63,71.81,7
20150301|2014-12-02 14:00,2,71.82,71.82,71.66,71.7,51
20150301|2014-12-02 15:00,2,71.68,71.68,71.6,71.6,8
20150301|2014-12-02 19:00,3,72.3,72.3,72.3,72.3,1
20150301|2014-12-02 19:30,3,72.11,72.11,72.11,72.11,1
20150301|2014-12-02 23:00,3,71.85,71.85,71.85,71.85,1
20150301|2014-12-03 00:30,3,71.75,71.75,71.75,71.75,1
20150301|2014-12-03 01:30,3,71.89,71.89,71.89,71.89,1
20150301|2014-12-03 02:00,3,72.02,72.03,72.02,72.03,2
20150301|2014-12-03 02:30,3,72.11,72.11,72.06,72.06,2
20150301|2014-12-03 03:00,3,72.05,72.13,71.99,71.99,3
20150301|2014-12-03 04:00,3,71.64,71.64,71.63,71.63,2
20150301|2014-12-03 05:00,3,71.68,71.77,71.68,71.77,2
20150301|2014-12-03 05:30,3,71.93,71.93,71.93,71.93,1
20150301|2014-12-03 06:00,3,71.37,71.62,71.33,71.62,5
20150301|2014-12-03 07:00,3,72,72,71.9,71.9,3
20150301|2014-12-03 07:30,3,71.8,71.8,71.8,71.8,1
20150301|2014-12-03 08:00,3,72.25,72.25,71.96,71.96,4
20150301|2014-12-03 08:30,3,72.02,72.26,71.92,72.26,10
20150301|2014-12-03 09:00,3,72.13,72.19,72.13,72.18,3
20150301|2014-12-03 09:30,3,72.25,72.41,71.8,72.4,26
20150301|2014-12-03 10:00,3,72.47,72.47,71.89,71.93,7
20150301|2014-12-03 10:30,3,72.01,72.01,71.25,71.26,11
20150301|2014-12-03 11:00,3,71.63,71.63,71.36,71.36,5
20150301|2014-12-03 11:30,3,71.53,71.56,71.37,71.55,28
20150301|2014-12-03 12:00,3,71.61,71.61,71.6,71.6,3
20150301|2014-12-03 12:30,3,71.15,71.15,70.67,70.97,49
20150301|2014-12-03 13:00,3,70.91,71.14,70.68,71.14,14
20150301|2014-12-03 13:30,3,71.15,71.15,71.15,71.15,1
20150301|2014-12-03 17:00,4,71.22,71.22,71.22,71.22,2
20150301|2014-12-03 18:00,4,71.38,71.54,71.38,71.54,2
20150301|2014-12-03 19:30,4,71.53,71.55,71.53,71.55,2
20150301|2014-12-03 23:30,4,71.39,71.39,71.39,71.39,1
20150301|2014-12-04 02:30,4,71.33,71.36,71.33,71.36,2
20150301|2014-12-04 03:00,4,71.26,71.28,71.26,71.27,3
20150301|2014-12-04 03:30,4,71.41,71.49,71.41,71.49,2
20150301|2014-12-04 04:00,4,71.47,71.48,71.47,71.48,4
20150301|2014-12-04 04:30,4,71.44,71.44,71.15,71.15,5
20150301|2014-12-04 05:00,4,70.98,71.11,70.98,71.02,11
20150301|2014-12-04 05:30,4,71.15,71.17,71.15,71.17,5
20150301|2014-12-04 06:00,4,71.16,71.17,70.83,71.01,20
20150301|2014-12-04 06:30,4,70.69,70.75,70.69,70.75,3
20150301|2014-12-04 07:00,4,70.91,70.91,70.78,70.78,9
20150301|2014-12-04 07:30,4,70.78,70.88,70.35,70.42,15
20150301|2014-12-04 08:00,4,70.46,70.46,70.1,70.37,10
20150301|2014-12-04 08:30,4,70.44,70.85,70.44,70.73,20
20150301|2014-12-04 09:00,4,71.03,71.19,70.48,70.48,14
20150301|2014-12-04 09:30,4,70.53,70.53,70.2,70.25,22
20150301|2014-12-04 10:00,4,70.21,70.23,70.05,70.23,13
20150301|2014-12-04 10:30,4,70.31,70.71,70.31,70.7,25
20150301|2014-12-04 11:00,4,70.51,70.51,70.51,70.51,1
20150301|2014-12-04 11:30,4,70.65,70.65,70.65,70.65,20
20150301|2014-12-04 12:00,4,70.71,70.71,70.71,70.71,1
20150301|2014-12-04 12:30,4,70.88,70.95,70.88,70.92,3
20150301|2014-12-04 13:00,4,70.91,70.91,70.79,70.8,5
20150301|2014-12-04 13:30,4,70.61,70.61,70.61,70.61,3
20150301|2014-12-04 15:00,4,70.54,70.54,70.53,70.53,2
20150301|2014-12-04 20:30,5,70.24,70.24,70.24,70.24,1
20150301|2014-12-04 22:30,5,70.28,70.28,70.28,70.28,1
20150301|2014-12-05 02:00,5,70.28,70.28,70.21,70.21,2
20150301|2014-12-05 03:00,5,70.31,70.31,70.31,70.31,1
20150301|2014-12-05 06:00,5,70.21,70.21,70.21,70.21,1
20150301|2014-12-05 07:00,5,70.24,70.35,70.24,70.35,7
20150301|2014-12-05 07:30,5,70.36,70.53,70.22,70.22,5
20150301|2014-12-05 08:00,5,70.29,70.29,70.29,70.29,1
20150301|2014-12-05 08:30,5,70.16,70.16,69.79,69.8,4
20150301|2014-12-05 09:00,5,69.87,69.87,69.45,69.45,44
20150301|2014-12-05 09:30,5,69.29,69.41,69.24,69.41,4
20150301|2014-12-05 10:00,5,69.55,69.55,69.55,69.55,1
20150301|2014-12-05 10:30,5,69.8,70.11,69.8,70.11,12
20150301|2014-12-05 11:00,5,69.99,70.36,69.99,70.36,5
20150301|2014-12-05 11:30,5,70.51,70.83,70.43,70.58,28
20150301|2014-12-05 12:00,5,70.81,70.81,70.7,70.7,4
20150301|2014-12-05 13:00,5,70.21,70.24,70.15,70.15,6
20150301|2014-12-05 13:30,5,69.93,69.98,69.91,69.98,4
20150301|2014-12-05 14:00,5,69.86,69.86,69.72,69.75,10
20150301|2014-12-05 14:30,5,69.89,69.89,69.89,69.89,1
20150301|2014-12-05 15:00,5,69.8,69.8,69.8,69.8,1
20150301|2014-12-07 17:00,8,69.5,69.51,69.16,69.16,6
20150301|2014-12-07 17:30,8,68.95,69.01,68.95,69.01,2
20150301|2014-12-07 18:30,8,69.14,69.14,69.14,69.14,2
20150301|2014-12-07 19:00,8,69.16,69.16,69.16,69.16,1
20150301|2014-12-08 00:00,8,69.41,69.41,69.41,69.41,1
20150301|2014-12-08 01:00,8,69.44,69.44,69.44,69.44,1
20150301|2014-12-08 02:00,8,69.27,69.27,69.27,69.27,2
20150301|2014-12-08 02:30,8,69.17,69.17,69.17,69.17,1
20150301|2014-12-08 03:00,8,69.34,69.34,69.34,69.34,1
20150301|2014-12-08 03:30,8,69.18,69.18,68.65,68.71,10
20150301|2014-12-08 04:00,8,68.75,68.75,68.73,68.73,4
20150301|2014-12-08 04:30,8,68.75,68.75,68.75,68.75,2
20150301|2014-12-08 05:30,8,68.58,68.59,68.37,68.37,7
20150301|2014-12-08 06:00,8,68.29,68.29,67.91,68.09,26
20150301|2014-12-08 06:30,8,68.19,68.22,68.19,68.22,7
20150301|2014-12-08 07:00,8,68.4,68.61,68.39,68.45,9
20150301|2014-12-08 07:30,8,68.33,68.39,68.3,68.34,10
20150301|2014-12-08 08:00,8,68.47,68.68,68.46,68.54,15
20150301|2014-12-08 08:30,8,68.47,68.47,68.39,68.39,16
20150301|2014-12-08 09:00,8,68.35,68.42,68.19,68.42,4
20150301|2014-12-08 09:30,8,68.26,68.26,67.76,67.76,14
20150301|2014-12-08 10:00,8,67.93,67.93,67.45,67.7,16
20150301|2014-12-08 10:30,8,67.66,67.68,67.18,67.39,16
20150301|2014-12-08 11:00,8,67.44,67.51,67.44,67.48,7
20150301|2014-12-08 11:30,8,67.37,67.43,67.29,67.43,24
20150301|2014-12-08 12:00,8,67.7,67.7,67.7,67.7,3
20150301|2014-12-08 12:30,8,67.79,67.8,67.79,67.8,6
20150301|2014-12-08 13:00,8,67.28,67.37,67.12,67.37,11
20150301|2014-12-08 13:30,8,67.35,67.46,67.34,67.44,11
20150301|2014-12-08 14:30,8,67.3,67.3,67.29,67.29,2
20150301|2014-12-08 15:00,8,67.3,67.3,67.3,67.3,1
20150301|2014-12-08 22:30,9,66.63,66.67,66.6,66.67,4
20150301|2014-12-08 23:00,9,66.5,66.5,66.5,66.5,1
20150301|2014-12-09 00:00,9,66.87,66.87,66.75,66.78,4
20150301|2014-12-09 00:30,9,66.65,66.74,66.65,66.74,5
20150301|2014-12-09 02:00,9,66.77,66.77,66.64,66.64,5
20150301|2014-12-09 02:30,9,66.84,67,66.82,67,6
20150301|2014-12-09 03:00,9,67.21,67.5,67.17,67.35,20
20150301|2014-12-09 04:00,9,67.46,67.56,67.46,67.48,5
20150301|2014-12-09 04:30,9,67.48,67.7,67.26,67.7,13
20150301|2014-12-09 05:00,9,67.84,68.02,67.78,67.78,8
20150301|2014-12-09 05:30,9,67.83,67.83,67.65,67.83,13
20150301|2014-12-09 06:00,9,67.85,67.97,67.84,67.92,44
20150301|2014-12-09 06:30,9,67.75,67.75,67.59,67.6,8
20150301|2014-12-09 07:00,9,67.71,67.71,67.69,67.69,2
20150301|2014-12-09 07:30,9,67.53,67.6,67.53,67.6,9
20150301|2014-12-09 08:00,9,67.74,67.82,67.24,67.24,14
20150301|2014-12-09 08:30,9,66.94,67.28,66.79,67.28,41
20150301|2014-12-09 09:00,9,67.25,67.68,67.18,67.59,23
20150301|2014-12-09 09:30,9,67.1,67.39,67.1,67.39,3
20150301|2014-12-09 10:00,9,67.5,68.02,67.5,67.97,22
20150301|2014-12-09 10:30,9,67.89,67.89,67.89,67.89,1
20150301|2014-12-09 11:00,9,67.91,67.92,67.45,67.51,14
20150301|2014-12-09 11:30,9,67.57,67.58,67.5,67.5,17
20150301|2014-12-09 12:00,9,67.53,67.53,67.43,67.43,2
20150301|2014-12-09 12:30,9,67.2,67.4,67.2,67.36,83
20150301|2014-12-09 13:00,9,67.35,67.89,67.35,67.87,11
20150301|2014-12-09 13:30,9,67.84,67.84,67.7,67.75,8
20150301|2014-12-09 14:00,9,67.78,67.8,67.78,67.8,5
20150301|2014-12-09 15:00,9,67.82,67.82,67.82,67.82,2
20150301|2014-12-09 15:30,9,67.65,67.65,67.65,67.65,1
20150301|2014-12-09 19:30,10,67.03,67.03,66.97,66.97,3
20150301|2014-12-09 20:00,10,66.8,66.8,66.79,66.79,2
20150301|2014-12-10 02:00,10,66.81,66.9,66.81,66.9,5
20150301|2014-12-10 03:00,10,66.82,66.82,66.82,66.82,2
20150301|2014-12-10 03:30,10,66.95,66.95,66.69,66.69,5
20150301|2014-12-10 04:00,10,66.64,66.67,66.53,66.53,4
20150301|2014-12-10 04:30,10,66.69,66.78,66.69,66.78,2
20150301|2014-12-10 06:00,10,66.68,66.68,66.67,66.67,2
20150301|2014-12-10 06:30,10,66.74,66.74,66.74,66.74,9
20150301|2014-12-10 07:00,10,66.73,66.73,66.73,66.73,1
20150301|2014-12-10 07:30,10,66.72,66.82,66.64,66.64,8
20150301|2014-12-10 08:00,10,66.56,66.63,66.24,66.63,24
20150301|2014-12-10 08:30,10,66.5,66.5,66.04,66.06,7
20150301|2014-12-10 09:00,10,66.15,66.34,66.15,66.28,14
20150301|2014-12-10 09:30,10,66.21,66.21,65.03,65.56,98
20150301|2014-12-10 10:00,10,65.53,65.53,64.9,65.05,22
20150301|2014-12-10 10:30,10,64.98,64.98,64.56,64.56,25
20150301|2014-12-10 11:00,10,64.91,64.96,64.85,64.9,8
20150301|2014-12-10 11:30,10,65.08,65.56,65.06,65.38,15
20150301|2014-12-10 12:00,10,65.41,65.41,65.08,65.16,3
20150301|2014-12-10 12:30,10,65.16,65.16,64.89,65,5
20150301|2014-12-10 13:00,10,64.75,65.33,64.7,65.25,25
20150301|2014-12-10 13:30,10,65.33,65.37,65.2,65.31,14
20150301|2014-12-10 14:00,10,65.27,65.56,65.14,65.56,41
20150301|2014-12-10 14:30,10,65.59,65.59,65.59,65.59,1
20150301|2014-12-10 19:30,11,65.81,65.81,65.81,65.81,1
20150301|2014-12-11 00:00,11,65.7,65.7,65.7,65.7,1
20150301|2014-12-11 01:30,11,65.38,65.4,65.38,65.4,2
20150301|2014-12-11 02:00,11,65.52,65.52,65.4,65.45,18
20150301|2014-12-11 02:30,11,65.5,65.6,65.5,65.56,15
20150301|2014-12-11 03:30,11,65.65,65.65,65.47,65.47,5
20150301|2014-12-11 04:00,11,65.49,65.52,65.49,65.52,2
20150301|2014-12-11 05:00,11,65.78,65.78,65.77,65.77,3
20150301|2014-12-11 05:30,11,65.92,65.92,65.92,65.92,1
20150301|2014-12-11 06:00,11,65.85,65.85,65.85,65.85,1
20150301|2014-12-11 07:00,11,65.12,65.12,64.89,64.91,5
20150301|2014-12-11 07:30,11,65.2,65.2,64.66,64.68,20
20150301|2014-12-11 08:00,11,64.86,65.17,64.72,65.03,42
20150301|2014-12-11 08:30,11,64.98,65.24,64.83,64.89,30
20150301|2014-12-11 09:00,11,65.06,65.21,64.95,65.21,19
20150301|2014-12-11 09:30,11,65.31,65.8,65.31,65.55,54
20150301|2014-12-11 10:00,11,65.19,65.4,65.15,65.4,22
20150301|2014-12-11 10:30,11,65.37,65.71,65.36,65.71,8
20150301|2014-12-11 11:00,11,65.59,65.59,65.41,65.54,3
20150301|2014-12-11 11:30,11,65.5,65.5,65.23,65.31,13
20150301|2014-12-11 12:00,11,65.48,65.48,65.36,65.36,3
20150301|2014-12-11 12:30,11,65.3,65.32,64.92,64.92,14
20150301|2014-12-11 13:00,11,64.93,64.93,64.6,64.6,25
20150301|2014-12-11 14:00,11,64.69,64.75,64.69,64.74,6
20150301|2014-12-11 14:30,11,64.65,64.65,64.65,64.65,1
20150301|2014-12-11 15:00,11,64.44,64.44,64.44,64.44,1
20150301|2014-12-11 15:30,11,64.3,64.4,64.3,64.4,2
20150301|2014-12-11 16:00,11,64.2,64.2,64.2,64.2,1
20150301|2014-12-11 17:00,12,64.2,64.2,64.2,64.2,1
20150301|2014-12-11 18:00,12,63.98,63.98,63.98,63.98,2
20150301|2014-12-11 19:00,12,63.94,64.06,63.88,64.06,8
20150301|2014-12-11 20:30,12,64.19,64.19,64.19,64.19,2
20150301|2014-12-11 23:30,12,64.43,64.43,64.43,64.43,2
20150301|2014-12-12 01:00,12,64.5,64.5,64.5,64.5,3
20150301|2014-12-12 01:30,12,64.26,64.26,64.26,64.26,1
20150301|2014-12-12 02:00,12,64.42,64.45,63.89,63.89,9
20150301|2014-12-12 02:30,12,64.14,64.14,64.14,64.14,1
20150301|2014-12-12 03:00,12,64.1,64.11,63.75,63.86,8
20150301|2014-12-12 03:30,12,63.99,64.12,63.99,64.12,7
20150301|2014-12-12 04:00,12,64.21,64.26,64.1,64.1,8
20150301|2014-12-12 04:30,12,64,64,63.87,63.87,3
20150301|2014-12-12 05:00,12,64.1,64.13,64,64,9
20150301|2014-12-12 06:30,12,64.04,64.04,63.98,63.98,3
20150301|2014-12-12 07:00,12,64.12,64.19,63.89,63.99,24
20150301|2014-12-12 07:30,12,63.99,64.13,63.58,63.61,49
20150301|2014-12-12 08:00,12,63.57,63.85,63.47,63.7,47
20150301|2014-12-12 08:30,12,63.62,63.75,63.52,63.66,15
20150301|2014-12-12 09:00,12,63.56,63.63,63.52,63.6,19
20150301|2014-12-12 09:30,12,63.66,63.75,63.14,63.19,75
20150301|2014-12-12 10:00,12,63.19,63.19,63.04,63.09,9
20150301|2014-12-12 10:30,12,63.2,63.22,62.5,62.77,63
20150301|2014-12-12 11:00,12,62.76,62.87,62.76,62.83,32
20150301|2014-12-12 11:30,12,63.05,63.35,63.05,63.17,27
20150301|2014-12-12 12:00,12,63.1,63.1,62.89,63.04,7
20150301|2014-12-12 12:30,12,62.74,63.05,62.74,63.04,5
20150301|2014-12-12 13:00,12,63.1,63.16,62.92,62.94,14
20150301|2014-12-12 13:30,12,62.83,62.83,62.62,62.67,7
20150301|2014-12-12 14:00,12,62.66,62.66,62.65,62.65,3
20150301|2014-12-12 14:30,12,62.58,62.74,62.58,62.72,4
20150301|2014-12-12 15:00,12,62.61,62.61,62.5,62.5,3
20150301|2014-12-14 17:00,15,61.61,61.61,61.5,61.5,4
20150301|2014-12-14 18:00,15,61.49,61.75,61.49,61.75,5
20150301|2014-12-14 19:30,15,62.14,62.14,62.14,62.14,1
20150301|2014-12-14 20:00,15,62.71,62.71,62.71,62.71,2
20150301|2014-12-14 20:30,15,62.81,63,62.81,63,2
20150301|2014-12-14 21:00,15,63.39,63.82,63.39,63.82,15
20150301|2014-12-14 22:00,15,63.23,63.23,63.03,63.03,4
20150301|2014-12-14 23:00,15,63.25,63.25,63.25,63.25,2
20150301|2014-12-15 01:00,15,63.43,63.43,63.24,63.24,3
20150301|2014-12-15 02:30,15,63.65,64.12,63.62,64.09,45
20150301|2014-12-15 03:00,15,63.8,64.04,63.8,63.96,12
20150301|2014-12-15 03:30,15,64.02,64.02,63.86,63.86,3
20150301|2014-12-15 04:00,15,63.93,63.95,63.73,63.73,7
20150301|2014-12-15 04:30,15,63.66,63.66,63.37,63.5,12
20150301|2014-12-15 05:00,15,63.31,63.57,63.31,63.57,5
20150301|2014-12-15 06:30,15,63.55,63.57,63.22,63.38,12
20150301|2014-12-15 07:00,15,63.31,63.6,63.31,63.57,24
20150301|2014-12-15 07:30,15,63.41,63.55,63.33,63.45,10
20150301|2014-12-15 08:00,15,63.52,63.59,63.26,63.3,22
20150301|2014-12-15 08:30,15,63.4,63.41,62.85,62.89,33
20150301|2014-12-15 09:00,15,62.7,62.72,62.51,62.72,8
20150301|2014-12-15 09:30,15,62.67,62.67,62.32,62.46,17
20150301|2014-12-15 10:00,15,62.53,62.59,62.05,62.05,19
20150301|2014-12-15 10:30,15,62.18,62.18,61.69,61.69,22
20150301|2014-12-15 11:00,15,61.7,62.22,61.7,62.22,32
20150301|2014-12-15 11:30,15,61.9,62.09,61.9,62.09,4
20150301|2014-12-15 12:00,15,62.07,62.24,62.07,62.24,4
20150301|2014-12-15 12:30,15,62.22,62.22,61.97,61.98,3
20150301|2014-12-15 13:00,15,62.05,62.05,61.75,61.81,21
20150301|2014-12-15 13:30,15,61.76,61.76,61.32,61.36,21
20150301|2014-12-15 14:00,15,61.29,61.35,61.27,61.35,4
20150301|2014-12-15 15:00,15,61.17,61.17,61.17,61.17,1
20150301|2014-12-15 19:00,16,61.36,61.36,61.36,61.36,1
20150301|2014-12-15 19:30,16,61.54,61.6,61.54,61.6,4
20150301|2014-12-15 20:00,16,61.55,61.55,61.55,61.55,1
20150301|2014-12-15 23:00,16,61.47,61.47,61.47,61.47,1
20150301|2014-12-15 23:30,16,61.45,61.45,61.45,61.45,1
20150301|2014-12-16 01:00,16,61.25,61.25,61.25,61.25,2
20150301|2014-12-16 01:30,16,61.02,61.02,60.62,60.64,8
20150301|2014-12-16 02:00,16,60.69,60.84,60.28,60.47,16
20150301|2014-12-16 02:30,16,60.45,60.45,59.77,59.82,24
20150301|2014-12-16 03:00,16,59.82,60.1,59.82,59.9,11
20150301|2014-12-16 03:30,16,59.8,60.06,59.8,60.06,9
20150301|2014-12-16 04:00,16,60.13,60.32,60.12,60.18,9
20150301|2014-12-16 04:30,16,59.98,60.14,59.9,60.14,10
20150301|2014-12-16 05:00,16,60.15,60.15,59.88,59.92,16
20150301|2014-12-16 05:30,16,60.05,60.05,59.5,59.5,9
20150301|2014-12-16 06:00,16,59.43,59.66,59.28,59.66,18
20150301|2014-12-16 06:30,16,59.57,59.69,59.5,59.64,13
20150301|2014-12-16 07:00,16,59.64,59.67,59.42,59.63,59
20150301|2014-12-16 07:30,16,59.56,59.77,59.47,59.77,10
20150301|2014-12-16 08:00,16,59.75,60.22,59.6,59.73,70
20150301|2014-12-16 08:30,16,59.58,59.94,59.43,59.74,133
20150301|2014-12-16 09:00,16,59.72,60.07,59.65,60.07,93
20150301|2014-12-16 09:30,16,59.97,60.51,59.75,60.51,44
20150301|2014-12-16 10:00,16,60.53,61.81,60.3,61.58,174
20150301|2014-12-16 10:30,16,61.34,61.66,60.65,60.65,130
20150301|2014-12-16 11:00,16,60.87,60.87,60.41,60.44,52
20150301|2014-12-16 11:30,16,60.6,61.19,60.6,60.78,24
20150301|2014-12-16 12:00,16,60.86,60.9,60.48,60.48,14
20150301|2014-12-16 12:30,16,60.45,60.56,60.29,60.45,29
20150301|2014-12-16 13:00,16,60.55,61.26,60.51,60.51,102
20150301|2014-12-16 13:30,16,60.71,60.78,60.4,60.6,49
20150301|2014-12-16 14:00,16,60.67,60.7,60.65,60.65,9
20150301|2014-12-16 14:30,16,60.69,60.76,60.55,60.6,12
20150301|2014-12-16 15:00,16,60.6,60.6,60.57,60.57,6
20150301|2014-12-16 15:30,16,60.4,60.4,60.4,60.4,1
20150301|2014-12-16 18:30,17,60.33,60.33,60.33,60.33,4
20150301|2014-12-16 19:00,17,60.48,60.58,60.48,60.57,4
20150301|2014-12-16 19:30,17,60.24,60.24,59.96,59.96,4
20150301|2014-12-16 20:00,17,59.77,59.77,59.73,59.73,3
20150301|2014-12-16 20:30,17,59.74,59.74,59.74,59.74,1
20150301|2014-12-16 21:00,17,59.95,60.04,59.95,60.04,2
20150301|2014-12-16 21:30,17,60.02,60.04,60.02,60.04,3
20150301|2014-12-16 23:30,17,59.94,59.94,59.94,59.94,2
20150301|2014-12-17 00:30,17,60.28,60.65,60.28,60.65,4
20150301|2014-12-17 01:00,17,60.2,60.38,60.13,60.38,6
20150301|2014-12-17 01:30,17,60.33,60.42,60.33,60.42,2
20150301|2014-12-17 02:00,17,60.29,60.92,60.18,60.19,15
20150301|2014-12-17 02:30,17,60.07,60.12,60.02,60.12,12
20150301|2014-12-17 03:00,17,60,60.1,59.96,60.1,4
20150301|2014-12-17 03:30,17,60.03,60.03,59.96,59.96,3
20150301|2014-12-17 04:00,17,59.87,59.87,59.87,59.87,1
20150301|2014-12-17 04:30,17,60.18,60.18,60.18,60.18,2
20150301|2014-12-17 05:00,17,60.13,60.13,60,60,2
20150301|2014-12-17 05:30,17,59.85,59.86,59.8,59.8,3
20150301|2014-12-17 06:00,17,59.68,59.68,59.5,59.53,11
20150301|2014-12-17 06:30,17,59.56,59.56,59.5,59.5,9
20150301|2014-12-17 07:00,17,59.36,59.83,59.36,59.83,12
20150301|2014-12-17 07:30,17,59.66,59.87,59.55,59.55,38
20150301|2014-12-17 08:00,17,59.59,60,59.54,60,9
20150301|2014-12-17 08:30,17,60.1,60.32,60.04,60.26,45
20150301|2014-12-17 09:00,17,60.37,60.77,60.29,60.51,46
20150301|2014-12-17 09:30,17,60.37,61.19,60.06,61.08,108
20150301|2014-12-17 10:00,17,61.01,61.42,60.87,61.12,102
20150301|2014-12-17 10:30,17,61.16,64.06,61.16,63.27,256
20150301|2014-12-17 11:00,17,63.26,63.89,62.56,63.4,271
20150301|2014-12-17 11:30,17,63.38,63.53,62.76,62.76,70
20150301|2014-12-17 12:00,17,63.05,63.19,62.93,62.93,15
20150301|2014-12-17 12:30,17,63,63.05,62.51,62.6,37
20150301|2014-12-17 13:00,17,62.61,62.97,61.6,61.66,147
20150301|2014-12-17 13:30,17,61.44,61.65,61.1,61.1,62
20150301|2014-12-17 14:00,17,61.2,61.2,61.18,61.18,2
20150301|2014-12-17 14:30,17,61.25,61.36,61.25,61.26,5
20150301|2014-12-17 16:00,17,61.22,61.22,61.22,61.22,1
20150301|2014-12-17 17:00,18,61.54,61.57,61.54,61.57,24
20150301|2014-12-17 19:00,18,61.66,61.66,61.47,61.58,9
20150301|2014-12-17 19:30,18,61.5,61.5,61.5,61.5,3
20150301|2014-12-17 20:30,18,61.89,61.98,61.89,61.98,6
20150301|2014-12-17 21:30,18,61.97,61.97,61.95,61.95,4
20150301|2014-12-17 22:00,18,61.95,61.95,61.93,61.93,4
20150301|2014-12-17 22:30,18,61.92,61.92,61.92,61.92,1
20150301|2014-12-17 23:00,18,61.79,61.79,61.79,61.79,1
20150301|2014-12-17 23:30,18,61.8,61.82,61.77,61.77,5
20150301|2014-12-18 01:30,18,61.78,61.85,61.78,61.85,3
20150301|2014-12-18 02:00,18,61.8,62.06,61.8,61.89,19
20150301|2014-12-18 02:30,18,61.88,61.88,61.8,61.88,14
20150301|2014-12-18 03:00,18,61.81,63.12,61.81,62.83,45
20150301|2014-12-18 03:30,18,62.7,63.14,62.7,63.14,11
20150301|2014-12-18 04:00,18,63.06,63.46,63.06,63.3,21
20150301|2014-12-18 04:30,18,63.49,64.17,63.41,63.41,29
20150301|2014-12-18 05:00,18,63.48,63.7,63.48,63.61,8
20150301|2014-12-18 05:30,18,63.55,63.56,63.15,63.15,11
20150301|2014-12-18 06:00,18,63.39,63.48,63.08,63.48,15
20150301|2014-12-18 06:30,18,63.67,63.87,63.54,63.54,11
20150301|2014-12-18 07:00,18,63.41,63.61,63.07,63.07,16
20150301|2014-12-18 07:30,18,63.35,63.48,63.11,63.32,21
20150301|2014-12-18 08:00,18,63.27,63.27,62.68,62.73,61
20150301|2014-12-18 08:30,18,62.79,62.81,62.32,62.4,72
20150301|2014-12-18 09:00,18,62.52,62.52,62.07,62.15,22
20150301|2014-12-18 09:30,18,62.15,62.15,61.47,61.47,58
20150301|2014-12-18 10:00,18,61.37,61.37,60.65,60.66,63
20150301|2014-12-18 10:30,18,60.69,60.83,60.33,60.78,39
20150301|2014-12-18 11:00,18,60.88,61.25,60.88,61.25,19
20150301|2014-12-18 11:30,18,61.11,61.55,61.11,61.27,10
20150301|2014-12-18 12:00,18,61.29,61.29,60.88,60.88,14
20150301|2014-12-18 12:30,18,61.1,61.1,60.55,60.55,17
20150301|2014-12-18 13:00,18,60.66,60.66,59.84,59.93,38
20150301|2014-12-18 13:30,18,59.96,60.24,59.93,60.24,42
20150301|2014-12-18 14:00,18,60.34,60.34,60.2,60.2,8
20150301|2014-12-18 14:30,18,60.05,60.05,60.05,60.05,1
20150301|2014-12-18 15:00,18,60.18,60.18,60.18,60.18,1
20150301|2014-12-18 15:30,18,60.3,60.32,60.3,60.32,3
20150301|2014-12-18 19:30,19,60.12,60.13,60.01,60.13,14
20150301|2014-12-19 00:00,19,60.25,60.25,60.18,60.18,9
20150301|2014-12-19 01:00,19,59.99,59.99,59.99,59.99,2
20150301|2014-12-19 01:30,19,60.26,60.26,60.05,60.05,3
20150301|2014-12-19 02:00,19,60.12,60.12,60.12,60.12,1
20150301|2014-12-19 02:30,19,60,60,60,60,1
20150301|2014-12-19 03:00,19,60.29,60.65,60.29,60.65,3
20150301|2014-12-19 03:30,19,61.18,61.18,60.89,60.89,2
20150301|2014-12-19 04:30,19,60.7,60.73,60.7,60.73,2
20150301|2014-12-19 05:00,19,60.59,60.59,60.59,60.59,1
20150301|2014-12-19 05:30,19,60.6,60.8,60.6,60.8,2
20150301|2014-12-19 06:30,19,60.87,60.87,60.74,60.75,4
20150301|2014-12-19 07:00,19,60.73,60.73,60.48,60.57,11
20150301|2014-12-19 07:30,19,60.99,60.99,60.99,60.99,1
20150301|2014-12-19 08:00,19,61.04,61.64,60.98,61.47,27
20150301|2014-12-19 08:30,19,61.33,61.39,61.02,61.25,39
20150301|2014-12-19 09:00,19,61,61.02,60.55,60.76,28
20150301|2014-12-19 09:30,19,61.11,61.66,61.11,61.38,25
20150301|2014-12-19 10:00,19,61.25,61.38,60.96,60.96,32
20150301|2014-12-19 10:30,19,61,61.28,60.96,61.12,20
20150301|2014-12-19 11:00,19,61.25,61.34,61.25,61.34,7
20150301|2014-12-19 11:30,19,61.36,61.52,61.2,61.2,9
20150301|2014-12-19 12:00,19,61.65,61.84,61.65,61.83,11
20150301|2014-12-19 12:30,19,61.82,61.82,61.77,61.79,4
20150301|2014-12-19 13:00,19,61.92,62.26,61.68,62.26,17
20150301|2014-12-19 13:30,19,62.24,62.75,62.24,62.75,13
20150301|2014-12-19 14:00,19,62.74,63.15,62.72,62.75,6
20150301|2014-12-19 14:30,19,63.17,63.26,62.96,63.19,22
20150301|2014-12-19 15:00,19,62.85,62.85,62.85,62.85,1
20150301|2014-12-19 15:30,19,62.9,63.02,62.89,63.02,4
20150301|2014-12-21 18:00,22,62.2,62.2,62.2,62.2,1
20150301|2014-12-21 19:30,22,62.57,62.57,62.57,62.57,3
20150301|2014-12-21 20:00,22,62.68,62.8,62.68,62.8,4
20150301|2014-12-21 21:00,22,63.04,63.04,63.02,63.02,2
20150301|2014-12-21 22:30,22,63.02,63.07,63.02,63.06,4
20150301|2014-12-21 23:00,22,62.94,62.94,62.94,62.94,1
20150301|2014-12-22 00:00,22,62.91,62.91,62.7,62.7,2
20150301|2014-12-22 01:00,22,63.33,63.33,63.15,63.15,2
20150301|2014-12-22 02:00,22,63.34,63.39,63.12,63.39,9
20150301|2014-12-22 02:30,22,63.2,63.2,62.82,62.97,6
20150301|2014-12-22 03:00,22,62.64,62.8,62.64,62.8,2
20150301|2014-12-22 03:30,22,62.63,62.63,62.63,62.63,1
20150301|2014-12-22 04:00,22,62.59,62.66,62.59,62.66,2
20150301|2014-12-22 04:30,22,62.78,62.81,62.77,62.77,19
20150301|2014-12-22 05:00,22,62.45,62.51,62.36,62.36,3
20150301|2014-12-22 05:30,22,62.36,62.36,62.04,62.04,5
20150301|2014-12-22 06:00,22,61.97,61.99,61.82,61.82,10
20150301|2014-12-22 06:30,22,61.77,61.94,61.68,61.94,8
20150301|2014-12-22 07:00,22,61.83,61.85,61.77,61.85,5
20150301|2014-12-22 07:30,22,61.98,61.98,61.6,61.6,5
20150301|2014-12-22 08:00,22,61.37,61.67,61.17,61.65,23
20150301|2014-12-22 08:30,22,61.35,61.56,61.34,61.54,29
20150301|2014-12-22 09:00,22,61.55,61.56,61.2,61.34,41
20150301|2014-12-22 09:30,22,61.31,61.39,61.09,61.28,41
20150301|2014-12-22 10:00,22,60.94,61,60.86,60.94,9
20150301|2014-12-22 10:30,22,60.92,60.96,60.68,60.88,34
20150301|2014-12-22 11:00,22,60.97,61.05,60.92,61.05,7
20150301|2014-12-22 11:30,22,61,61.05,60.99,61.01,6
20150301|2014-12-22 12:00,22,60.87,60.91,60.86,60.86,9
20150301|2014-12-22 12:30,22,60.94,61.19,60.94,61.07,12
20150301|2014-12-22 13:00,22,61.17,61.18,60.8,60.94,15
20150301|2014-12-22 13:30,22,60.97,60.97,60.83,60.92,9
20150301|2014-12-22 15:30,22,60.84,60.88,60.84,60.88,3
20150301|2014-12-22 19:00,23,61.07,61.07,61.07,61.07,3
20150301|2014-12-22 20:30,23,61.72,61.72,61.39,61.66,7
20150301|2014-12-22 21:00,23,61.37,61.37,61.37,61.37,1
20150301|2014-12-22 21:30,23,61.41,61.41,61.41,61.41,1
20150301|2014-12-22 23:30,23,61.25,61.25,61.25,61.25,1
20150301|2014-12-23 00:00,23,61.06,61.06,61.06,61.06,1
20150301|2014-12-23 02:00,23,61.17,61.17,60.79,60.79,11
20150301|2014-12-23 03:00,23,61.08,61.22,61.05,61.22,4
20150301|2014-12-23 03:30,23,61.12,61.22,61.12,61.22,12
20150301|2014-12-23 04:00,23,61.3,61.3,61.3,61.3,1
20150301|2014-12-23 04:30,23,61.54,61.54,61.54,61.54,1
20150301|2014-12-23 05:00,23,61.68,61.72,61.65,61.72,4
20150301|2014-12-23 05:30,23,61.5,61.5,61.44,61.44,5
20150301|2014-12-23 06:30,23,61.54,61.56,61.53,61.53,5
20150301|2014-12-23 07:00,23,61.46,61.64,61.46,61.64,2
20150301|2014-12-23 07:30,23,61.84,62.19,61.62,61.62,19
20150301|2014-12-23 08:00,23,61.51,61.51,60.82,60.99,28
20150301|2014-12-23 08:30,23,61.02,61.38,61.02,61.04,20
20150301|2014-12-23 09:00,23,61.19,61.35,61.13,61.32,27
20150301|2014-12-23 09:30,23,61.24,61.68,61.24,61.43,12
20150301|2014-12-23 10:00,23,61.48,61.58,61.25,61.27,21
20150301|2014-12-23 10:30,23,61.29,61.62,61.29,61.31,19
20150301|2014-12-23 11:00,23,61.41,61.69,61.41,61.69,4
20150301|2014-12-23 11:30,23,61.66,61.91,61.66,61.71,12
20150301|2014-12-23 12:00,23,61.65,61.79,61.37,61.79,5
20150301|2014-12-23 12:30,23,61.87,61.87,61.58,61.58,15
20150301|2014-12-23 13:00,23,61.74,62.33,61.72,62.14,20
20150301|2014-12-23 13:30,23,62.46,62.82,62.46,62.6,10
20150301|2014-12-23 14:00,23,62.48,62.48,62.48,62.48,1
20150301|2014-12-23 14:30,23,62.32,62.32,62.32,62.32,1
20150301|2014-12-23 15:30,23,62.44,62.44,62.44,62.44,1
20150301|2014-12-23 17:00,24,62.14,62.14,62.14,62.14,1
20150301|2014-12-23 19:00,24,62.36,62.36,62.36,62.36,1
20150301|2014-12-23 23:00,24,61.98,62.01,61.93,61.93,5
20150301|2014-12-24 00:00,24,61.95,61.95,61.95,61.95,1
20150301|2014-12-24 01:00,24,62.19,62.19,62.19,62.19,1
20150301|2014-12-24 02:00,24,62.12,62.12,62.12,62.12,1
20150301|2014-12-24 02:30,24,61.76,61.76,61.73,61.73,2
20150301|2014-12-24 03:00,24,61.7,61.7,61.66,61.66,2
20150301|2014-12-24 03:30,24,61.5,61.5,61.5,61.5,1
20150301|2014-12-24 04:30,24,61.42,61.42,61.42,61.42,1
20150301|2014-12-24 05:00,24,61.41,61.41,61.32,61.32,2
20150301|2014-12-24 05:30,24,61.47,61.52,61.47,61.52,2
20150301|2014-12-24 06:00,24,61.3,61.3,60.79,60.79,10
20150301|2014-12-24 06:30,24,60.71,60.71,60.71,60.71,1
20150301|2014-12-24 07:30,24,60.93,61.18,60.93,60.97,10
20150301|2014-12-24 08:00,24,60.92,60.92,60.92,60.92,1
20150301|2014-12-24 08:30,24,61.09,61.09,60.61,60.71,19
20150301|2014-12-24 09:00,24,60.62,60.79,60.46,60.46,10
20150301|2014-12-24 09:30,24,60.5,60.51,60.38,60.43,14
20150301|2014-12-24 10:00,24,60.52,60.88,60.52,60.81,32
20150301|2014-12-24 10:30,24,60.88,60.93,60.63,60.68,9
20150301|2014-12-24 11:00,24,60.52,60.86,60.52,60.86,5
20150301|2014-12-24 11:30,24,60.77,61.01,60.77,61,3
20150301|2014-12-24 12:00,24,60.92,61.45,60.57,61.03,27
20150301|2014-12-24 12:30,24,60.91,60.91,60.9,60.9,2
20150301|2014-12-25 19:30,26,61.16,61.16,61.16,61.16,1
20150301|2014-12-25 22:00,26,61.3,61.3,61.3,61.3,1
20150301|2014-12-25 22:30,26,61.37,61.37,61.37,61.37,1
20150301|2014-12-26 02:30,26,61.05,61.05,61.05,61.05,1
20150301|2014-12-26 06:30,26,61.35,61.42,61.35,61.42,2
20150301|2014-12-26 07:30,26,61.64,61.64,61.64,61.64,1
20150301|2014-12-26 08:00,26,61.15,61.15,61.08,61.08,2
20150301|2014-12-26 08:30,26,60.97,60.97,60.87,60.88,6
20150301|2014-12-26 09:30,26,61,61,61,61,1
20150301|2014-12-26 10:00,26,60.94,60.94,60.94,60.94,1
20150301|2014-12-26 10:30,26,60.64,60.64,60.64,60.64,3
20150301|2014-12-26 11:00,26,60.61,60.63,60.53,60.55,6
20150301|2014-12-26 12:00,26,60.82,60.82,60.48,60.62,6
20150301|2014-12-26 12:30,26,60.4,60.46,60.2,60.29,8
20150301|2014-12-26 13:00,26,60.29,60.37,60.03,60.26,6
20150301|2014-12-26 13:30,26,60.08,60.08,60.08,60.08,1
20150301|2014-12-26 14:30,26,60.18,60.18,60.18,60.18,1
20150301|2014-12-28 19:00,29,60.66,60.66,60.66,60.66,2
20150301|2014-12-28 21:00,29,60.56,60.56,60.49,60.49,2
20150301|2014-12-28 22:00,29,60.58,60.58,60.58,60.58,1
20150301|2014-12-29 00:30,29,60.65,60.65,60.65,60.65,1
20150301|2014-12-29 02:00,29,60.57,60.71,60.56,60.71,5
20150301|2014-12-29 02:30,29,60.75,60.81,60.75,60.81,2
20150301|2014-12-29 03:00,29,60.76,60.76,60.38,60.38,18
20150301|2014-12-29 03:30,29,60.67,60.67,60.55,60.55,2
20150301|2014-12-29 04:00,29,60.77,60.77,60.77,60.77,1
20150301|2014-12-29 05:00,29,60.64,60.64,60.64,60.64,1
20150301|2014-12-29 05:30,29,61.01,61.02,61.01,61.02,2
20150301|2014-12-29 06:00,29,60.89,60.89,60.89,60.89,1
20150301|2014-12-29 06:30,29,60.98,60.98,60.98,60.98,1
20150301|2014-12-29 07:00,29,61.01,61.02,60.9,60.9,7
20150301|2014-12-29 07:30,29,60.96,60.96,60.96,60.96,1
20150301|2014-12-29 08:00,29,61.04,61.04,60.78,60.88,4
20150301|2014-12-29 08:30,29,60.69,60.69,60.59,60.65,4
20150301|2014-12-29 09:00,29,60.78,60.78,60.65,60.65,4
20150301|2014-12-29 09:30,29,60.42,60.55,60.42,60.55,2
20150301|2014-12-29 10:00,29,60.56,60.56,59.94,59.97,14
20150301|2014-12-29 10:30,29,59.94,60.21,59.8,59.88,20
20150301|2014-12-29 11:00,29,59.88,59.88,58.77,58.78,116
20150301|2014-12-29 11:30,29,58.87,59.02,58.53,58.58,66
20150301|2014-12-29 12:00,29,58.59,58.62,58.21,58.62,31
20150301|2014-12-29 12:30,29,58.74,58.74,58.41,58.51,21
20150301|2014-12-29 13:00,29,58.39,58.73,58.37,58.73,27
20150301|2014-12-29 13:30,29,58.67,58.67,58.66,58.66,2
20150301|2014-12-29 14:00,29,58.74,58.74,58.74,58.74,1
20150301|2014-12-29 14:30,29,58.75,58.81,58.75,58.79,4
20150301|2014-12-29 15:00,29,58.69,58.69,58.68,58.68,2
20150301|2014-12-29 15:30,29,58.78,58.78,58.78,58.78,1
20150301|2014-12-29 17:30,30,58.71,58.71,58.71,58.71,1
20150301|2014-12-29 20:30,30,58.56,58.56,58.56,58.56,2
20150301|2014-12-29 22:30,30,58.5,58.5,58.41,58.41,2
20150301|2014-12-30 01:00,30,58.17,58.17,58.13,58.13,6
20150301|2014-12-30 01:30,30,58.16,58.16,57.9,58,22
20150301|2014-12-30 02:00,30,57.78,57.78,57.7,57.7,9
20150301|2014-12-30 02:30,30,57.71,57.72,57.71,57.72,3
20150301|2014-12-30 03:00,30,57.8,57.97,57.72,57.97,9
20150301|2014-12-30 03:30,30,57.94,57.94,57.94,57.94,1
20150301|2014-12-30 04:00,30,58.14,58.14,58.14,58.14,1
20150301|2014-12-30 04:30,30,58.07,58.29,58.07,58.29,2
20150301|2014-12-30 05:00,30,58.21,58.51,58.21,58.51,5
20150301|2014-12-30 05:30,30,58.56,58.56,58.48,58.48,3
20150301|2014-12-30 07:30,30,58.3,58.3,58.18,58.18,2
20150301|2014-12-30 08:00,30,58.3,58.56,58.29,58.51,13
20150301|2014-12-30 08:30,30,58.61,59.05,58.61,58.82,15
20150301|2014-12-30 09:00,30,58.81,58.93,58.48,58.53,35
20150301|2014-12-30 09:30,30,58.61,58.83,58.61,58.77,8
20150301|2014-12-30 10:00,30,58.78,58.88,57.95,57.95,48
20150301|2014-12-30 10:30,30,58.01,58.25,58.01,58.16,17
20150301|2014-12-30 11:00,30,58.16,58.16,57.9,57.9,17
20150301|2014-12-30 11:30,30,57.98,58.11,57.93,58.11,6
20150301|2014-12-30 12:00,30,58.2,58.48,58.18,58.48,15
20150301|2014-12-30 12:30,30,58.43,58.63,58.43,58.63,9
20150301|2014-12-30 13:00,30,58.6,58.86,58.6,58.86,9
20150301|2014-12-30 13:30,30,58.64,58.64,58.64,58.64,1
20150301|2014-12-30 14:00,30,58.46,58.47,58.46,58.47,2
20150301|2014-12-30 14:30,30,58.31,58.31,58.3,58.3,2
20150301|2014-12-30 15:30,30,58.47,58.47,58.45,58.45,2
20150301|2014-12-30 16:00,30,58.39,58.39,58.38,58.39,3
20150301|2014-12-30 22:00,31,58.07,58.07,57.75,57.75,4
20150301|2014-12-30 22:30,31,58.04,58.04,58.04,58.04,1
20150301|2014-12-30 23:30,31,58,58,58,58,1
20150301|2014-12-31 01:00,31,58,58,58,58,1
20150301|2014-12-31 02:00,31,57.98,57.98,57.82,57.82,2
20150301|2014-12-31 03:00,31,57.75,57.75,57.75,57.75,1
20150301|2014-12-31 03:30,31,57.68,57.7,57.32,57.32,16
20150301|2014-12-31 04:00,31,57.25,57.25,57.22,57.22,3
20150301|2014-12-31 05:00,31,57.04,57.04,56.88,56.88,5
20150301|2014-12-31 05:30,31,57.16,57.16,57.03,57.03,4
20150301|2014-12-31 06:00,31,56.95,57.12,56.69,57.12,20
20150301|2014-12-31 06:30,31,57.01,57.03,56.84,56.84,18
20150301|2014-12-31 07:00,31,56.86,56.94,56.76,56.94,7
20150301|2014-12-31 07:30,31,57.01,57.07,56.82,56.82,18
20150301|2014-12-31 08:00,31,56.74,57.31,56.74,57.14,29
20150301|2014-12-31 08:30,31,57.1,57.11,56.8,56.83,22
20150301|2014-12-31 09:00,31,56.89,57.92,56.89,57.92,71
20150301|2014-12-31 09:30,31,58.18,58.18,57.33,57.38,86
20150301|2014-12-31 10:00,31,57.28,57.59,57.19,57.5,11
20150301|2014-12-31 10:30,31,57.68,57.89,57.65,57.81,17
20150301|2014-12-31 11:00,31,57.66,57.69,57.5,57.54,9
20150301|2014-12-31 11:30,31,57.42,57.61,57.38,57.53,13
20150301|2014-12-31 12:00,31,57.66,57.78,57.66,57.78,6
20150301|2014-12-31 12:30,31,57.83,57.84,57.65,57.66,6
20150301|2014-12-31 13:00,31,57.48,58.45,57.35,58.45,32
20150301|2014-12-31 13:30,31,58.34,58.41,58.25,58.41,8
20150301|2014-12-31 14:00,31,58.39,58.39,58.39,58.39,1
20150301|2014-12-31 14:30,31,58.53,58.53,58.53,58.53,1
20150301|2015-01-01 17:00,2,58.15,58.15,58.15,58.15,1
20150301|2015-01-01 17:30,2,58.62,58.95,58.62,58.95,6
20150301|2015-01-01 18:00,2,58.9,58.9,58.9,58.9,1
20150301|2015-01-01 19:00,2,59.1,59.2,59.1,59.18,5
20150301|2015-01-01 22:00,2,58.76,58.76,58.76,58.76,1
20150301|2015-01-01 22:30,2,58.5,58.5,58.38,58.38,2
20150301|2015-01-02 00:30,2,58.36,58.36,58.36,58.36,8
20150301|2015-01-02 01:00,2,58.23,58.23,58.23,58.23,1
20150301|2015-01-02 01:30,2,58.2,58.25,58.2,58.24,4
20150301|2015-01-02 02:00,2,58.23,58.23,58.14,58.14,3
20150301|2015-01-02 02:30,2,58.09,58.09,57.97,57.97,4
20150301|2015-01-02 03:00,2,57.95,57.95,57.95,57.95,1
20150301|2015-01-02 03:30,2,58.26,58.26,58.26,58.26,1
20150301|2015-01-02 04:00,2,58.48,58.5,58.46,58.48,8
20150301|2015-01-02 04:30,2,58.71,58.71,58.71,58.71,1
20150301|2015-01-02 05:00,2,58.48,58.48,58.2,58.2,5
20150301|2015-01-02 05:30,2,58.19,58.24,58.11,58.11,5
20150301|2015-01-02 06:00,2,57.72,57.73,56.82,56.82,18
20150301|2015-01-02 06:30,2,56.82,56.96,56.33,56.83,34
20150301|2015-01-02 07:00,2,56.62,57.05,56.62,57.05,11
20150301|2015-01-02 07:30,2,56.75,56.81,56.62,56.62,24
20150301|2015-01-02 08:00,2,56.5,57.13,56.5,57.12,487
20150301|2015-01-02 08:30,2,57.13,57.47,57.04,57.05,272
20150301|2015-01-02 09:00,2,57.01,57.03,56.74,56.98,208
20150301|2015-01-02 09:30,2,57.01,57.35,56.84,57.22,324
20150301|2015-01-02 10:00,2,57.22,57.7,57.06,57.61,863
20150301|2015-01-02 10:30,2,57.6,57.98,57.6,57.95,664
20150301|2015-01-02 11:00,2,57.94,58.15,57.73,57.74,531
20150301|2015-01-02 11:30,2,57.76,57.97,57.63,57.79,347
20150301|2015-01-02 12:00,2,57.79,57.79,57.51,57.58,351
20150301|2015-01-02 12:30,2,57.54,57.62,57.16,57.27,468
20150301|2015-01-02 13:00,2,57.24,57.6,57.08,57.27,17
20150301|2015-01-02 13:30,2,57.07,57.21,56.88,57.16,21
20150301|2015-01-02 14:00,2,57.2,57.2,57.19,57.19,2
20150301|2015-01-02 14:30,2,57.2,57.2,57.1,57.1,13
20150301|2015-01-02 15:00,2,57.15,57.15,57.15,57.15,2
20150301|2015-01-04 17:00,5,57.31,57.33,57.1,57.1,3
20150301|2015-01-04 19:00,5,56.8,56.8,56.79,56.79,2
20150301|2015-01-04 19:30,5,56.83,56.83,56.83,56.83,1
20150301|2015-01-04 20:00,5,56.7,56.7,56.58,56.64,5
20150301|2015-01-04 20:30,5,56.4,56.4,56.19,56.19,4
20150301|2015-01-04 21:00,5,56.19,56.28,56.19,56.28,3
20150301|2015-01-04 21:30,5,56.27,56.33,56.27,56.33,2
20150301|2015-01-04 22:30,5,56.44,56.44,56.44,56.44,5
20150301|2015-01-04 23:00,5,56.44,56.44,56.44,56.44,3
20150301|2015-01-05 00:30,5,56.24,56.24,56.24,56.24,1
20150301|2015-01-05 01:00,5,56.25,56.28,56.25,56.27,3
20150301|2015-01-05 01:30,5,56.22,56.29,56.17,56.17,5
20150301|2015-01-05 02:00,5,56.19,56.59,56.19,56.36,5
20150301|2015-01-05 02:30,5,56.32,56.38,56.32,56.38,2
20150301|2015-01-05 03:00,5,56.53,56.53,56.53,56.53,1
20150301|2015-01-05 04:00,5,56.37,56.37,56.37,56.37,1
20150301|2015-01-05 05:30,5,56.2,56.2,55.74,55.74,22
20150301|2015-01-05 06:00,5,55.79,55.97,55.39,55.56,17
20150301|2015-01-05 06:30,5,55.49,55.58,55.45,55.5,6
20150301|2015-01-05 07:00,5,55.43,55.43,55.38,55.38,3
20150301|2015-01-05 07:30,5,55.49,55.55,55.1,55.16,50
20150301|2015-01-05 08:00,5,55.02,55.49,55,55.24,164
20150301|2015-01-05 08:30,5,55.27,55.3,54.78,55.04,268
20150301|2015-01-05 09:00,5,55.02,55.19,54.88,54.92,208
20150301|2015-01-05 09:30,5,54.86,54.86,54.4,54.5,205
20150301|2015-01-05 10:00,5,54.46,54.55,53.7,53.72,268
20150301|2015-01-05 10:30,5,53.71,54.27,53.71,54.02,320
20150301|2015-01-05 11:00,5,54.08,54.3,53.98,54.18,337
20150301|2015-01-05 11:30,5,54.13,54.55,54.13,54.35,296
20150301|2015-01-05 12:00,5,54.38,54.65,54.21,54.63,321
20150301|2015-01-05 12:30,5,54.66,54.9,54.61,54.67,358
20150301|2015-01-05 13:00,5,54.53,54.78,54.06,54.18,100
20150301|2015-01-05 13:30,5,54.21,54.21,53.9,53.9,17
20150301|2015-01-05 14:00,5,53.94,53.98,53.94,53.98,4
20150301|2015-01-05 15:00,5,53.93,54.04,53.93,54.01,4
20150301|2015-01-05 15:30,5,54.08,54.08,54.08,54.08,1
20150301|2015-01-05 17:00,6,54.03,54.03,54.03,54.03,1
20150301|2015-01-05 20:30,6,54.55,54.55,54.55,54.55,1
20150301|2015-01-05 21:00,6,54.61,54.61,54.61,54.61,1
20150301|2015-01-05 22:30,6,54.39,54.39,54.39,54.39,1
20150301|2015-01-06 00:30,6,54.19,54.21,54.19,54.21,7
20150301|2015-01-06 01:00,6,53.51,53.99,53.4,53.92,22
20150301|2015-01-06 01:30,6,53.69,53.8,53.62,53.68,9
20150301|2015-01-06 02:00,6,53.69,53.84,53.16,53.21,17
20150301|2015-01-06 02:30,6,53.24,53.33,53.2,53.31,8
20150301|2015-01-06 03:00,6,53.43,53.43,52.85,52.87,14
20150301|2015-01-06 03:30,6,52.72,52.85,52.3,52.53,46
20150301|2015-01-06 04:00,6,52.52,52.67,52.51,52.67,6
20150301|2015-01-06 04:30,6,52.76,52.91,52.74,52.74,16
20150301|2015-01-06 05:00,6,52.88,52.99,52.87,52.99,4
20150301|2015-01-06 05:30,6,53.11,53.18,53.06,53.06,3
20150301|2015-01-06 06:00,6,53.09,53.29,53.09,53.19,3
20150301|2015-01-06 06:30,6,53.2,53.2,52.98,52.98,4
20150301|2015-01-06 07:00,6,53.29,53.29,52.91,53.04,15
20150301|2015-01-06 07:30,6,53.18,53.22,52.65,52.65,14
20150301|2015-01-06 08:00,6,52.81,53.14,52.75,53.07,284
20150301|2015-01-06 08:30,6,53.07,53.29,52.98,53.25,427
20150301|2015-01-06 09:00,6,53.26,53.82,53.18,53.36,576
20150301|2015-01-06 09:30,6,53.31,53.35,53.03,53.06,435
20150301|2015-01-06 10:00,6,53.07,53.07,52.4,52.46,630
20150301|2015-01-06 10:30,6,52.48,52.67,52.22,52.45,372
20150301|2015-01-06 11:00,6,52.45,52.45,52.06,52.35,532
20150301|2015-01-06 11:30,6,52.31,52.52,52.25,52.33,502
20150301|2015-01-06 12:00,6,52.33,52.38,51.88,51.94,458
20150301|2015-01-06 12:30,6,51.95,51.99,51.61,51.77,538
20150301|2015-01-06 13:00,6,51.74,52.21,51.56,52.12,248
20150301|2015-01-06 13:30,6,52.23,52.44,52.12,52.12,19
20150301|2015-01-06 14:00,6,52.23,52.23,52.08,52.11,15
20150301|2015-01-06 14:30,6,52.12,52.13,51.85,51.85,15
20150301|2015-01-06 15:00,6,51.89,51.95,51.86,51.95,3
20150301|2015-01-06 15:30,6,52.07,52.07,52.07,52.07,1
20150301|2015-01-06 18:00,7,51.94,51.94,51.94,51.94,1
20150301|2015-01-06 19:00,7,52.2,52.2,52.12,52.12,2
20150301|2015-01-06 19:30,7,51.92,51.92,51.92,51.92,1
20150301|2015-01-06 20:00,7,51.92,52.05,51.92,52.05,9
20150301|2015-01-06 21:00,7,52.01,52.05,52.01,52.05,2
20150301|2015-01-06 21:30,7,51.84,51.84,51.84,51.84,1
20150301|2015-01-06 22:00,7,51.9,51.9,51.9,51.9,1
20150301|2015-01-06 22:30,7,51.83,51.83,51.83,51.83,1
20150301|2015-01-06 23:30,7,51.71,51.74,51.52,51.52,6
20150301|2015-01-07 00:30,7,51.39,51.39,51.35,51.36,8
20150301|2015-01-07 01:00,7,51.33,51.33,51.31,51.31,2
20150301|2015-01-07 01:30,7,51.23,51.23,50.97,51.05,16
20150301|2015-01-07 02:00,7,51.13,51.13,50.68,50.72,21
20150301|2015-01-07 02:30,7,50.99,51.05,50.87,50.91,57
20150301|2015-01-07 03:00,7,50.93,51.42,50.93,51.42,7
20150301|2015-01-07 03:30,7,51.64,51.64,51.35,51.35,33
20150301|2015-01-07 04:00,7,51.55,52.27,51.55,52.27,52
20150301|2015-01-07 04:30,7,52.15,52.56,52.1,52.5,42
20150301|2015-01-07 05:00,7,52.19,52.19,52.03,52.03,20
20150301|2015-01-07 05:30,7,51.96,52,51.76,51.78,18
20150301|2015-01-07 06:00,7,51.68,51.68,51.67,51.67,3
20150301|2015-01-07 06:30,7,52.02,52.25,52.02,52.03,11
20150301|2015-01-07 07:00,7,52.03,52.46,51.93,52.32,21
20150301|2015-01-07 07:30,7,52.3,52.31,52.02,52.02,11
20150301|2015-01-07 08:00,7,52.03,52.2,51.84,52.03,364
20150301|2015-01-07 08:30,7,52.02,52.69,52.02,52.65,587
20150301|2015-01-07 09:00,7,52.66,52.79,52.23,52.38,463
20150301|2015-01-07 09:30,7,52.17,52.29,51.45,51.82,278
20150301|2015-01-07 10:00,7,51.65,51.9,51.46,51.52,525
20150301|2015-01-07 10:30,7,51.54,52,51.49,51.99,589
20150301|2015-01-07 11:00,7,51.98,52.3,51.95,52.3,508
20150301|2015-01-07 11:30,7,52.3,52.33,51.78,51.84,442
20150301|2015-01-07 12:00,7,51.83,51.93,51.38,51.44,455
20150301|2015-01-07 12:30,7,51.46,51.71,51.27,51.62,430
20150301|2015-01-07 13:00,7,51.66,52.23,51.65,52.23,153
20150301|2015-01-07 13:30,7,52.26,52.27,52.01,52.01,9
20150301|2015-01-07 15:00,7,52,52.15,52,52.15,11
20150301|2015-01-07 16:00,7,52.17,52.17,52.17,52.17,1
20150301|2015-01-07 19:30,8,52.36,52.88,52.36,52.84,6
20150301|2015-01-07 20:00,8,52.82,52.82,52.47,52.47,3
20150301|2015-01-07 21:00,8,52.38,52.38,52.38,52.38,1
20150301|2015-01-07 23:00,8,52.35,52.35,52.28,52.28,6
20150301|2015-01-08 01:00,8,52.08,52.09,51.97,51.97,6
20150301|2015-01-08 01:30,8,52.05,52.05,52.05,52.05,1
20150301|2015-01-08 02:00,8,52.05,52.06,52.01,52.06,11
20150301|2015-01-08 02:30,8,52.08,52.38,52.08,52.36,13
20150301|2015-01-08 03:00,8,52.18,52.18,52.18,52.18,1
20150301|2015-01-08 03:30,8,51.84,52.03,51.83,52.03,7
20150301|2015-01-08 04:00,8,52.25,52.26,52.25,52.26,2
20150301|2015-01-08 05:00,8,52.34,52.4,52.34,52.4,2
20150301|2015-01-08 05:30,8,52.51,52.51,52.49,52.49,3
20150301|2015-01-08 06:00,8,52.3,52.3,52.3,52.3,1
20150301|2015-01-08 06:30,8,52.35,52.5,52.35,52.5,7
20150301|2015-01-08 07:00,8,52.49,52.5,52.45,52.5,3
20150301|2015-01-08 07:30,8,52.41,52.43,52.28,52.43,7
20150301|2015-01-08 08:00,8,52.4,52.53,51.62,51.7,507
20150301|2015-01-08 08:30,8,51.7,52.3,51.67,52.13,523
20150301|2015-01-08 09:00,8,52.13,52.49,51.84,51.84,552
20150301|2015-01-08 09:30,8,51.82,52.17,51.78,51.98,467
20150301|2015-01-08 10:00,8,51.99,52.32,51.84,51.9,653
20150301|2015-01-08 10:30,8,51.91,52.05,51.65,51.86,305
20150301|2015-01-08 11:00,8,51.91,52.08,51.78,52.07,392
20150301|2015-01-08 11:30,8,52.06,52.09,51.74,51.81,318
20150301|2015-01-08 12:00,8,51.85,52.07,51.78,51.96,253
20150301|2015-01-08 12:30,8,51.94,51.94,51.07,51.1,611
20150301|2015-01-08 13:00,8,51.11,52.1,50.94,52.06,532
20150301|2015-01-08 13:30,8,52.01,52.09,51.91,51.91,12
20150301|2015-01-08 14:00,8,52.01,52.01,52.01,52.01,1
20150301|2015-01-08 14:30,8,51.97,52.19,51.97,52.19,5
20150301|2015-01-08 15:00,8,52.18,52.2,52.18,52.2,2
20150301|2015-01-08 17:00,9,52,52.33,52,52.33,3
20150301|2015-01-08 19:30,9,52.17,52.17,52.17,52.17,1
20150301|2015-01-08 20:30,9,52.34,52.34,52.34,52.34,1
20150301|2015-01-09 00:30,9,52.41,52.41,52.26,52.26,2
20150301|2015-01-09 01:00,9,52.21,52.21,52.12,52.15,7
20150301|2015-01-09 01:30,9,52.1,52.1,52,52.03,14
20150301|2015-01-09 02:00,9,52.08,52.08,51.96,51.96,9
20150301|2015-01-09 02:30,9,51.99,52.01,51.96,52.01,13
20150301|2015-01-09 03:00,9,51.81,51.81,51.52,51.52,18
20150301|2015-01-09 03:30,9,51.45,51.72,51.45,51.62,20
20150301|2015-01-09 04:00,9,51.66,51.93,51.66,51.92,8
20150301|2015-01-09 04:30,9,51.67,51.67,51.62,51.63,7
20150301|2015-01-09 05:00,9,51.75,51.75,51.71,51.71,5
20150301|2015-01-09 05:30,9,51.7,51.7,51.58,51.58,3
20150301|2015-01-09 06:00,9,51.59,51.72,51.59,51.72,4
20150301|2015-01-09 06:30,9,51.62,51.62,51.38,51.45,49
20150301|2015-01-09 07:00,9,51.58,51.63,51.44,51.5,28
20150301|2015-01-09 07:30,9,51.53,51.71,51.22,51.43,105
20150301|2015-01-09 08:00,9,51.67,51.71,51.4,51.58,370
20150301|2015-01-09 08:30,9,51.58,51.62,51.12,51.25,547
20150301|2015-01-09 09:00,9,51.25,51.56,51.16,51.31,481
20150301|2015-01-09 09:30,9,51.28,51.31,50.96,50.99,517
20150301|2015-01-09 10:00,9,50.93,50.94,50.11,50.2,995
20150301|2015-01-09 10:30,9,50.25,50.65,50.21,50.5,463
20150301|2015-01-09 11:00,9,50.48,50.89,50.35,50.7,394
20150301|2015-01-09 11:30,9,50.69,50.79,50.47,50.48,295
20150301|2015-01-09 12:00,9,50.49,50.99,50.47,50.78,374
20150301|2015-01-09 12:30,9,50.83,51.46,50.82,51.19,553
20150301|2015-01-09 13:00,9,51.15,51.96,51.06,51.34,389
20150301|2015-01-09 13:30,9,51.4,51.4,51.19,51.35,92
20150301|2015-01-09 14:00,9,51.21,51.21,51.15,51.15,2
20150301|2015-01-09 14:30,9,51.18,51.18,51.18,51.18,1
20150301|2015-01-09 15:00,9,51.09,51.09,51.09,51.09,2
20150301|2015-01-11 17:00,12,51.08,51.09,51.07,51.07,3
20150301|2015-01-11 19:00,12,50.56,50.56,50.56,50.56,1
20150301|2015-01-11 19:30,12,50.43,50.43,50.37,50.37,3
20150301|2015-01-11 23:30,12,50.5,50.5,50.5,50.5,1
20150301|2015-01-12 00:00,12,50.61,50.61,50.61,50.61,1
20150301|2015-01-12 01:00,12,50.42,50.43,50.19,50.22,13
20150301|2015-01-12 01:30,12,50.18,50.18,49.82,49.82,34
20150301|2015-01-12 02:00,12,49.88,50.04,49.75,49.75,20
20150301|2015-01-12 02:30,12,49.78,50.12,49.77,50.12,25
20150301|2015-01-12 03:00,12,50,50.08,49.98,50.05,59
20150301|2015-01-12 03:30,12,49.97,50.14,49.94,50.01,11
20150301|2015-01-12 04:00,12,50.01,50.01,49.95,49.95,2
20150301|2015-01-12 04:30,12,49.93,49.93,49.91,49.93,10
20150301|2015-01-12 05:00,12,49.78,49.98,49.67,49.98,7
20150301|2015-01-12 05:30,12,49.99,50.08,49.95,50.04,5
20150301|2015-01-12 06:00,12,49.95,49.96,49.95,49.96,2
20150301|2015-01-12 06:30,12,49.92,49.92,49.67,49.75,13
20150301|2015-01-12 07:00,12,49.74,49.76,49.57,49.72,33
20150301|2015-01-12 07:30,12,49.6,49.61,49.43,49.56,40
20150301|2015-01-12 08:00,12,49.51,49.84,49.49,49.69,449
20150301|2015-01-12 08:30,12,49.66,49.68,48.98,49.02,646
20150301|2015-01-12 09:00,12,49.03,49.18,48.84,48.85,512
20150301|2015-01-12 09:30,12,48.84,48.91,48.47,48.78,731
20150301|2015-01-12 10:00,12,48.79,49.05,48.54,48.98,840
20150301|2015-01-12 10:30,12,48.98,49.16,48.65,48.94,612
20150301|2015-01-12 11:00,12,48.94,49.07,48.71,48.81,408
20150301|2015-01-12 11:30,12,48.82,48.98,48.81,48.81,309
20150301|2015-01-12 12:00,12,48.82,49.09,48.82,48.91,301
20150301|2015-01-12 12:30,12,48.92,49.06,48.73,48.73,306
20150301|2015-01-12 13:00,12,48.71,48.96,48.47,48.7,314
20150301|2015-01-12 13:30,12,48.77,48.77,48.49,48.65,67
20150301|2015-01-12 14:00,12,48.61,48.7,48.61,48.67,6
20150301|2015-01-12 14:30,12,48.65,48.7,48.63,48.63,14
20150301|2015-01-12 15:00,12,48.61,48.67,48.47,48.47,32
20150301|2015-01-12 15:30,12,48.46,48.49,48.46,48.49,3
20150301|2015-01-12 17:00,13,48.52,48.58,48.38,48.58,10
20150301|2015-01-12 18:30,13,48.38,48.38,48.38,48.38,1
20150301|2015-01-12 19:00,13,48.32,48.32,48.01,48.04,8
20150301|2015-01-12 19:30,13,48.04,48.04,48.02,48.02,3
20150301|2015-01-12 20:00,13,48.03,48.03,48.03,48.03,1
20150301|2015-01-12 21:30,13,47.75,47.75,47.72,47.72,4
20150301|2015-01-12 22:00,13,47.72,47.72,47.72,47.72,2
20150301|2015-01-12 22:30,13,47.84,47.84,47.84,47.84,1
20150301|2015-01-12 23:00,13,47.82,47.82,47.82,47.82,1
20150301|2015-01-12 23:30,13,47.77,47.8,47.77,47.8,10
20150301|2015-01-13 00:00,13,47.76,47.76,47.5,47.5,12
20150301|2015-01-13 00:30,13,47.43,47.47,47.24,47.24,8
20150301|2015-01-13 01:00,13,47.23,47.23,46.77,46.79,85
20150301|2015-01-13 01:30,13,46.7,46.72,46.6,46.6,14
20150301|2015-01-13 02:00,13,46.7,47.1,46.61,46.99,107
20150301|2015-01-13 02:30,13,46.97,47.15,46.96,47.04,10
20150301|2015-01-13 03:00,13,47.18,47.4,46.8,46.8,62
20150301|2015-01-13 03:30,13,46.67,47.2,46.67,47.2,13
20150301|2015-01-13 04:00,13,47.25,47.45,47.25,47.45,6
20150301|2015-01-13 04:30,13,47.61,47.77,46.98,46.98,15
20150301|2015-01-13 05:00,13,46.98,46.98,46.49,46.83,46
20150301|2015-01-13 05:30,13,46.9,47.1,46.9,47.1,11
20150301|2015-01-13 06:00,13,47.25,47.3,47.18,47.3,4
20150301|2015-01-13 06:30,13,47.03,47.03,46.92,46.92,5
20150301|2015-01-13 07:00,13,46.84,47.13,46.81,47.13,18
20150301|2015-01-13 07:30,13,47.21,47.24,46.81,47,34
20150301|2015-01-13 08:00,13,46.99,47.64,46.99,47.55,715
20150301|2015-01-13 08:30,13,47.55,47.79,47.29,47.59,638
20150301|2015-01-13 09:00,13,47.59,47.64,47.13,47.47,702
20150301|2015-01-13 09:30,13,47.45,47.64,47.03,47.1,1223
20150301|2015-01-13 10:00,13,47.11,47.3,46.78,47.19,797
20150301|2015-01-13 10:30,13,47.2,47.45,47.17,47.31,506
20150301|2015-01-13 11:00,13,47.3,47.48,47.19,47.2,336
20150301|2015-01-13 11:30,13,47.22,47.4,47.13,47.25,331
20150301|2015-01-13 12:00,13,47.2,47.33,47.03,47.07,234
20150301|2015-01-13 12:30,13,47.02,47.3,46.81,47.28,374
20150301|2015-01-13 13:00,13,47.22,47.94,46.83,47.86,531
20150301|2015-01-13 13:30,13,47.86,47.86,47.62,47.66,74
20150301|2015-01-13 14:00,13,47.76,48.07,47.67,48.07,11
20150301|2015-01-13 14:30,13,48.11,48.48,48.11,48.3,30
20150301|2015-01-13 15:00,13,48.38,48.41,48.13,48.13,11
20150301|2015-01-13 15:30,13,47.86,48.02,47.86,47.97,7
20150301|2015-01-13 17:00,14,48,48,48,48,1
20150301|2015-01-13 18:00,14,48,48,48,48,3
20150301|2015-01-13 19:00,14,48.12,48.12,48,48,2
20150301|2015-01-13 19:30,14,47.85,47.87,47.55,47.55,17
20150301|2015-01-13 20:00,14,47.56,47.56,47.56,47.56,1
20150301|2015-01-13 20:30,14,47.42,47.42,47.36,47.36,2
20150301|2015-01-13 21:00,14,47.43,47.5,47.43,47.5,3
20150301|2015-01-13 21:30,14,47.52,47.52,47.47,47.5,4
20150301|2015-01-13 22:00,14,47.41,47.41,47.41,47.41,1
20150301|2015-01-13 22:30,14,47.35,47.35,47.35,47.35,1
20150301|2015-01-13 23:00,14,47.26,47.3,47.25,47.3,4
20150301|2015-01-14 00:00,14,47.14,47.14,47.03,47.03,12
20150301|2015-01-14 00:30,14,47.03,47.03,47,47,7
20150301|2015-01-14 01:00,14,46.96,47.08,46.9,47,20
20150301|2015-01-14 01:30,14,47.06,47.06,46.76,46.85,98
20150301|2015-01-14 02:00,14,46.91,47.05,46.8,46.89,17
20150301|2015-01-14 02:30,14,46.84,47.13,46.8,47.13,100
20150301|2015-01-14 03:00,14,47.03,47.31,46.96,47.31,27
20150301|2015-01-14 03:30,14,47.31,47.53,47.25,47.44,12
20150301|2015-01-14 04:00,14,47.45,47.62,47.45,47.53,16
20150301|2015-01-14 04:30,14,47.57,47.81,47.57,47.63,16
20150301|2015-01-14 05:00,14,47.41,47.55,47.41,47.54,6
20150301|2015-01-14 05:30,14,47.6,47.79,47.6,47.76,21
20150301|2015-01-14 06:00,14,47.72,47.87,47.64,47.8,27
20150301|2015-01-14 06:30,14,47.62,47.69,47.53,47.59,43
20150301|2015-01-14 07:00,14,47.52,47.56,47.25,47.32,95
20150301|2015-01-14 07:30,14,47.36,47.38,47.12,47.36,164
20150301|2015-01-14 08:00,14,47.37,47.79,47.37,47.71,796
20150301|2015-01-14 08:30,14,47.7,48.21,47.67,47.86,989
20150301|2015-01-14 09:00,14,47.86,48.12,47.7,47.92,1273
20150301|2015-01-14 09:30,14,47.8,47.92,47.26,47.51,1655
20150301|2015-01-14 10:00,14,47.51,47.61,47.24,47.33,1356
20150301|2015-01-14 10:30,14,47.32,47.52,47.06,47.07,1081
20150301|2015-01-14 11:00,14,47.08,47.31,47.01,47.22,795
20150301|2015-01-14 11:30,14,47.2,47.58,47.2,47.3,768
20150301|2015-01-14 12:00,14,47.3,47.38,47.11,47.26,572
20150301|2015-01-14 12:30,14,47.24,47.85,47.19,47.81,787
20150301|2015-01-14 13:00,14,47.83,50.09,47.8,50,1656
20150301|2015-01-14 13:30,14,49.94,50.33,49.33,49.6,513
20150301|2015-01-14 14:00,14,49.64,49.96,49.38,49.64,137
20150301|2015-01-14 14:30,14,49.62,49.76,49.37,49.65,31
20150301|2015-01-14 15:00,14,49.77,49.88,49.77,49.85,14
20150301|2015-01-14 15:30,14,49.87,49.87,49.77,49.82,16
20150301|2015-01-14 16:00,14,49.78,49.99,49.76,49.99,11
20150301|2015-01-14 17:00,15,49.9,49.9,49.82,49.9,24
20150301|2015-01-14 17:30,15,49.9,50.54,49.9,50.07,75
20150301|2015-01-14 18:00,15,50.01,50.01,50.01,50.01,1
20150301|2015-01-14 18:30,15,49.59,49.6,49.55,49.6,4
20150301|2015-01-14 19:00,15,49.6,49.63,49.38,49.52,66
20150301|2015-01-14 19:30,15,49.48,49.48,49.39,49.44,7
20150301|2015-01-14 20:00,15,49.59,49.69,49.58,49.6,45
20150301|2015-01-14 20:30,15,49.55,49.58,49.43,49.43,79
20150301|2015-01-14 21:00,15,49.39,49.39,49.27,49.27,4
20150301|2015-01-14 21:30,15,49.41,49.43,49.41,49.43,5
20150301|2015-01-14 22:00,15,49.45,49.45,49.43,49.43,2
20150301|2015-01-14 22:30,15,49.3,49.36,49.3,49.36,3
20150301|2015-01-14 23:00,15,49.24,49.29,49.24,49.28,3
20150301|2015-01-14 23:30,15,49.32,49.64,49.32,49.51,11
20150301|2015-01-15 00:00,15,49.68,49.68,49.37,49.38,8
20150301|2015-01-15 00:30,15,49.33,49.33,49.19,49.19,11
20150301|2015-01-15 01:00,15,49.15,49.15,48.74,48.82,27
20150301|2015-01-15 01:30,15,48.83,48.96,48.68,48.81,40
20150301|2015-01-15 02:00,15,48.83,49.13,48.83,48.87,132
20150301|2015-01-15 02:30,15,48.67,48.71,48.42,48.66,156
20150301|2015-01-15 03:00,15,48.66,48.75,48.52,48.65,42
20150301|2015-01-15 03:30,15,48.66,48.66,48.1,48.5,178
20150301|2015-01-15 04:00,15,48.47,48.56,48.37,48.37,68
20150301|2015-01-15 04:30,15,48.32,48.55,48.25,48.55,48
20150301|2015-01-15 05:00,15,48.66,48.93,48.64,48.89,34
20150301|2015-01-15 05:30,15,48.83,49.34,48.8,49.11,85
20150301|2015-01-15 06:00,15,49.2,50.08,49.2,49.89,130
20150301|2015-01-15 06:30,15,49.98,50.39,49.95,50.21,135
20150301|2015-01-15 07:00,15,50.2,51.27,50.2,51.08,543
20150301|2015-01-15 07:30,15,51.24,52.4,51.03,51.44,1165
20150301|2015-01-15 08:00,15,51.3,51.33,50.32,50.51,2049
20150301|2015-01-15 08:30,15,50.51,50.62,49.49,49.52,2459
20150301|2015-01-15 09:00,15,49.46,50.08,49.41,49.93,1432
20150301|2015-01-15 09:30,15,49.93,50.01,49.12,49.13,1607
20150301|2015-01-15 10:00,15,49.14,49.44,48.76,49.21,2050
20150301|2015-01-15 10:30,15,49.18,50.06,49.06,49.18,1784
20150301|2015-01-15 11:00,15,49.19,49.59,49.03,49.28,1043
20150301|2015-01-15 11:30,15,49.3,49.43,49.12,49.12,397
20150301|2015-01-15 12:00,15,49.09,49.34,49.09,49.17,274
20150301|2015-01-15 12:30,15,49.15,49.17,48.42,48.63,1000
20150301|2015-01-15 13:00,15,48.65,49.33,48.16,48.41,882
20150301|2015-01-15 13:30,15,48.38,48.62,48.22,48.45,135
20150301|2015-01-15 14:00,15,48.49,48.51,48.22,48.26,117
20150301|2015-01-15 14:30,15,48.28,48.37,48.07,48.14,59
20150301|2015-01-15 15:00,15,48.21,48.21,48.17,48.21,3
20150301|2015-01-15 15:30,15,48.21,48.33,48.15,48.33,32
20150301|2015-01-15 16:00,15,48.31,48.31,48.27,48.27,2
20150301|2015-01-15 18:30,16,48,48.1,47.99,48.1,4
20150301|2015-01-15 19:00,16,48.37,48.64,48.37,48.43,9
20150301|2015-01-15 19:30,16,48.48,48.51,48.37,48.49,6
20150301|2015-01-15 20:00,16,48.2,48.2,48.1,48.1,4
20150301|2015-01-15 20:30,16,48.15,48.34,48.15,48.31,5
20150301|2015-01-15 21:00,16,48.33,48.46,48.33,48.46,3
20150301|2015-01-15 21:30,16,48.46,48.55,48.42,48.54,9
20150301|2015-01-15 22:00,16,48.54,48.55,48.49,48.49,3
20150301|2015-01-15 22:30,16,48.54,48.67,48.54,48.67,5
20150301|2015-01-15 23:00,16,48.69,48.7,48.69,48.7,2
20150301|2015-01-15 23:30,16,48.71,48.71,48.71,48.71,3
20150301|2015-01-16 00:00,16,48.62,48.62,48.38,48.43,9
20150301|2015-01-16 00:30,16,48.34,48.44,48.3,48.44,23
20150301|2015-01-16 01:00,16,48.57,48.57,48.44,48.44,2
20150301|2015-01-16 01:30,16,48.51,48.56,48.43,48.43,24
20150301|2015-01-16 02:00,16,48.32,48.83,48.32,48.8,66
20150301|2015-01-16 02:30,16,48.77,48.88,48.65,48.72,75
20150301|2015-01-16 03:00,16,48.76,49.62,48.76,49.6,142
20150301|2015-01-16 03:30,16,49.62,49.79,49.29,49.72,84
20150301|2015-01-16 04:00,16,49.57,50.14,49.54,49.78,97
20150301|2015-01-16 04:30,16,49.93,49.97,49.32,49.61,115
20150301|2015-01-16 05:00,16,49.42,49.54,49.37,49.53,33
20150301|2015-01-16 05:30,16,49.74,49.91,49.66,49.71,24
20150301|2015-01-16 06:00,16,49.71,49.81,49.54,49.66,24
20150301|2015-01-16 06:30,16,49.57,49.65,49.02,49.15,54
20150301|2015-01-16 07:00,16,49.15,49.61,49.11,49.61,66
20150301|2015-01-16 07:30,16,49.56,49.93,49.28,49.29,260
20150301|2015-01-16 08:00,16,49.33,49.63,49.16,49.45,353
20150301|2015-01-16 08:30,16,49.49,49.78,49.33,49.36,675
20150301|2015-01-16 09:00,16,49.36,49.75,49.36,49.63,384
20150301|2015-01-16 09:30,16,49.6,50.24,49.46,49.8,680
20150301|2015-01-16 10:00,16,49.76,49.79,48.74,49.2,1302
20150301|2015-01-16 10:30,16,49.2,49.52,49.04,49.06,877
20150301|2015-01-16 11:00,16,49.08,49.28,48.94,49.17,822
20150301|2015-01-16 11:30,16,49.2,49.64,49.11,49.61,798
20150301|2015-01-16 12:00,16,49.64,50.05,49.31,49.49,1080
20150301|2015-01-16 12:30,16,49.49,49.73,49.25,49.31,572
20150301|2015-01-16 13:00,16,49.28,50.35,49.19,49.99,562
20150301|2015-01-16 13:30,16,50.01,50.14,49.81,49.95,119
20150301|2015-01-16 14:00,16,49.92,49.98,49.81,49.9,48
20150301|2015-01-16 14:30,16,49.84,50.05,49.84,50.01,34
20150301|2015-01-16 15:00,16,50,50.11,49.81,49.87,30
20150301|2015-01-16 15:30,16,49.98,49.98,49.98,49.98,1
20150301|2015-01-18 17:00,20,50.2,50.24,49.93,49.93,13
20150301|2015-01-18 17:30,20,49.9,49.9,49.9,49.9,2
20150301|2015-01-18 18:00,20,50.04,50.04,50.04,50.04,1
20150301|2015-01-18 18:30,20,50.05,50.18,50,50.09,16
20150301|2015-01-18 19:00,20,50.02,50.05,49.9,50.05,41
20150301|2015-01-18 19:30,20,49.73,49.79,49.73,49.79,3
20150301|2015-01-18 20:00,20,49.78,49.78,49.77,49.77,2
20150301|2015-01-18 20:30,20,49.86,49.86,49.86,49.86,1
20150301|2015-01-18 21:00,20,49.81,49.81,49.81,49.81,1
20150301|2015-01-18 21:30,20,49.91,49.91,49.91,49.91,1
20150301|2015-01-18 23:00,20,49.77,49.82,49.76,49.77,7
20150301|2015-01-18 23:30,20,49.82,49.83,49.8,49.8,3
20150301|2015-01-19 00:00,20,49.86,50.1,49.86,50.1,8
20150301|2015-01-19 00:30,20,50.04,50.31,50.04,50.31,13
20150301|2015-01-19 01:00,20,50.32,50.32,50.09,50.09,6
20150301|2015-01-19 01:30,20,50.09,50.09,49.7,49.7,27
20150301|2015-01-19 02:00,20,49.72,49.74,49.4,49.45,65
20150301|2015-01-19 02:30,20,49.48,49.63,49.46,49.56,57
20150301|2015-01-19 03:00,20,49.5,49.65,49.5,49.54,44
20150301|2015-01-19 03:30,20,49.54,49.57,49.23,49.27,113
20150301|2015-01-19 04:00,20,49.31,49.59,49.26,49.59,59
20150301|2015-01-19 04:30,20,49.66,49.94,49.57,49.86,108
20150301|2015-01-19 05:00,20,49.82,49.83,49.6,49.83,26
20150301|2015-01-19 05:30,20,49.82,49.85,49.81,49.84,7
20150301|2015-01-19 06:00,20,49.85,49.89,49.73,49.78,40
20150301|2015-01-19 06:30,20,49.9,49.97,49.82,49.87,15
20150301|2015-01-19 07:00,20,49.9,49.9,49.65,49.66,11
20150301|2015-01-19 07:30,20,49.77,49.77,49.44,49.51,19
20150301|2015-01-19 08:00,20,49.54,49.63,49.33,49.55,57
20150301|2015-01-19 08:30,20,49.63,49.66,49.42,49.48,77
20150301|2015-01-19 09:00,20,49.48,49.59,49.29,49.41,328
20150301|2015-01-19 09:30,20,49.36,49.48,49.35,49.45,176
20150301|2015-01-19 10:00,20,49.45,49.45,48.89,48.89,631
20150301|2015-01-19 10:30,20,48.91,49.2,48.9,49.18,358
20150301|2015-01-19 11:00,20,49.16,49.16,48.71,48.83,386
20150301|2015-01-19 11:30,20,48.83,49.2,48.79,48.79,189
20150301|2015-01-19 17:00,20,48.93,48.93,48.93,48.93,1
20150301|2015-01-19 17:30,20,48.75,48.75,48.75,48.75,2
20150301|2015-01-19 18:30,20,48.88,48.88,48.88,48.88,1
20150301|2015-01-19 19:00,20,48.89,48.95,48.84,48.84,28
20150301|2015-01-19 19:30,20,48.81,48.83,48.78,48.78,8
20150301|2015-01-19 20:00,20,48.82,48.84,48.73,48.73,7
20150301|2015-01-19 20:30,20,48.74,48.77,48.74,48.77,2
20150301|2015-01-19 21:00,20,48.72,48.74,48.72,48.74,3
20150301|2015-01-19 21:30,20,48.76,48.79,48.76,48.79,2
20150301|2015-01-19 22:00,20,48.79,48.79,48.77,48.77,4
20150301|2015-01-19 23:00,20,48.77,48.77,48.77,48.77,1
20150301|2015-01-20 00:00,20,48.86,48.87,48.64,48.65,28
20150301|2015-01-20 00:30,20,48.68,48.68,48.55,48.59,10
20150301|2015-01-20 01:00,20,48.63,48.65,48.34,48.41,41
20150301|2015-01-20 01:30,20,48.45,48.52,48.28,48.36,99
20150301|2015-01-20 02:00,20,48.46,48.56,48.24,48.27,129
20150301|2015-01-20 02:30,20,48.32,48.44,48.28,48.33,71
20150301|2015-01-20 03:00,20,48.29,48.42,48.23,48.38,40
20150301|2015-01-20 03:30,20,48.51,48.7,48.51,48.66,49
20150301|2015-01-20 04:00,20,48.75,48.89,48.62,48.89,97
20150301|2015-01-20 04:30,20,48.91,49.04,48.85,48.88,45
20150301|2015-01-20 05:00,20,48.94,49.46,48.94,49.42,101
20150301|2015-01-20 05:30,20,49.33,49.33,49.13,49.21,48
20150301|2015-01-20 06:00,20,49.24,49.24,48.98,48.98,36
20150301|2015-01-20 06:30,20,49.02,49.22,48.99,48.99,37
20150301|2015-01-20 07:00,20,48.99,48.99,48.47,48.62,141
20150301|2015-01-20 07:30,20,48.72,48.92,48.48,48.49,165
20150301|2015-01-20 08:00,20,48.46,48.51,47.8,48.31,1144
20150301|2015-01-20 08:30,20,48.31,48.36,47.85,48.01,1215
20150301|2015-01-20 09:00,20,48,48.59,47.9,48.46,1008
20150301|2015-01-20 09:30,20,48.45,48.65,48.28,48.5,977
20150301|2015-01-20 10:00,20,48.49,49.25,48.24,48.74,2029
20150301|2015-01-20 10:30,20,48.76,48.78,48.35,48.45,1107
20150301|2015-01-20 11:00,20,48.45,48.7,48.28,48.67,607
20150301|2015-01-20 11:30,20,48.69,48.94,48.51,48.57,1004
20150301|2015-01-20 12:00,20,48.56,48.73,48.43,48.48,439
20150301|2015-01-20 12:30,20,48.49,48.6,48.03,48.31,704
20150301|2015-01-20 13:00,20,48.34,48.54,47.91,48.02,577
20150301|2015-01-20 13:30,20,48.06,48.27,48.06,48.25,167
20150301|2015-01-20 14:00,20,48.25,48.25,48.13,48.18,55
20150301|2015-01-20 14:30,20,48.18,48.19,48.1,48.19,15
20150301|2015-01-20 15:00,20,48.2,48.2,48.15,48.19,24
20150301|2015-01-20 15:30,20,48.18,48.18,48.18,48.18,1
20150301|2015-01-20 16:00,20,48.21,48.21,48.2,48.2,6
20150301|2015-01-20 17:00,21,48.26,48.26,48.2,48.2,2
20150301|2015-01-20 18:30,21,48.37,48.37,48.37,48.37,1
20150301|2015-01-20 19:00,21,48.28,48.3,48.27,48.27,4
20150301|2015-01-20 20:00,21,48.4,48.4,48.4,48.4,1
20150301|2015-01-20 20:30,21,48.41,48.41,48.39,48.39,2
20150301|2015-01-20 21:00,21,48.27,48.29,48.23,48.29,6
20150301|2015-01-20 21:30,21,48.31,48.4,48.31,48.4,4
20150301|2015-01-20 22:00,21,48.45,48.45,48.44,48.44,3
20150301|2015-01-20 23:00,21,48.41,48.46,48.35,48.35,7
20150301|2015-01-20 23:30,21,48.37,48.45,48.37,48.45,5
20150301|2015-01-21 00:00,21,48.49,48.5,48.4,48.4,11
20150301|2015-01-21 00:30,21,48.4,48.4,48.29,48.29,5
20150301|2015-01-21 01:00,21,48.28,48.32,48.24,48.24,15
20150301|2015-01-21 01:30,21,48.28,48.43,48.27,48.43,12
20150301|2015-01-21 02:00,21,48.47,48.63,48.35,48.61,103
20150301|2015-01-21 02:30,21,48.64,48.75,48.52,48.69,160
20150301|2015-01-21 03:00,21,48.59,48.74,48.56,48.68,53
20150301|2015-01-21 03:30,21,48.64,48.69,48.54,48.54,46
20150301|2015-01-21 04:00,21,48.55,48.98,48.54,48.96,65
20150301|2015-01-21 04:30,21,48.83,48.89,48.72,48.88,47
20150301|2015-01-21 05:00,21,48.76,48.8,48.53,48.57,50
20150301|2015-01-21 05:30,21,48.59,48.59,48.41,48.43,39
20150301|2015-01-21 06:00,21,48.51,48.56,48.37,48.52,58
20150301|2015-01-21 06:30,21,48.49,48.59,48.39,48.4,34
20150301|2015-01-21 07:00,21,48.37,48.73,48.37,48.67,101
20150301|2015-01-21 07:30,21,48.68,49.04,48.68,48.92,342
20150301|2015-01-21 08:00,21,48.92,49.22,48.84,48.93,964
20150301|2015-01-21 08:30,21,48.94,49.39,48.69,49.17,1198
20150301|2015-01-21 09:00,21,49.16,49.41,48.96,49.26,1028
20150301|2015-01-21 09:30,21,49.32,49.59,49.12,49.29,1130
20150301|2015-01-21 10:00,21,49.28,49.3,48.54,48.61,1555
20150301|2015-01-21 10:30,21,48.62,49.19,48.61,49.05,916
20150301|2015-01-21 11:00,21,49.07,49.16,48.73,48.93,717
20150301|2015-01-21 11:30,21,48.97,49,48.56,48.69,826
20150301|2015-01-21 12:00,21,48.68,48.75,48.34,48.38,724
20150301|2015-01-21 12:30,21,48.36,48.77,48.27,48.57,702
20150301|2015-01-21 13:00,21,48.56,49.29,48.3,49.03,1049
20150301|2015-01-21 13:30,21,49.02,49.04,48.86,48.99,146
20150301|2015-01-21 14:00,21,48.99,49,48.83,48.92,22
20150301|2015-01-21 14:30,21,48.93,48.95,48.8,48.85,34
20150301|2015-01-21 15:00,21,48.98,48.98,48.94,48.94,4
20150301|2015-01-21 15:30,21,48.79,48.8,48.71,48.74,6
20150301|2015-01-21 16:00,21,48.82,48.82,48.82,48.82,1
20150301|2015-01-21 18:00,22,48.77,48.77,48.77,48.77,1
20150301|2015-01-21 18:30,22,48.78,48.82,48.69,48.69,5
20150301|2015-01-21 19:00,22,48.74,48.76,48.7,48.75,8
20150301|2015-01-21 19:30,22,48.86,48.89,48.86,48.86,6
20150301|2015-01-21 20:00,22,48.88,48.96,48.87,48.87,9
20150301|2015-01-21 20:30,22,48.87,48.89,48.86,48.87,15
20150301|2015-01-21 21:00,22,48.88,48.9,48.86,48.89,22
20150301|2015-01-21 21:30,22,48.85,48.9,48.82,48.85,64
20150301|2015-01-21 22:00,22,48.84,48.85,48.84,48.85,51
20150301|2015-01-21 22:30,22,48.84,48.9,48.84,48.9,3
20150301|2015-01-21 23:00,22,48.9,48.9,48.89,48.89,2
20150301|2015-01-21 23:30,22,48.96,48.96,48.93,48.93,2
20150301|2015-01-22 00:00,22,48.98,49.05,48.98,49.02,5
20150301|2015-01-22 00:30,22,49.09,49.09,48.99,49,4
20150301|2015-01-22 01:00,22,48.98,48.98,48.94,48.98,7
20150301|2015-01-22 01:30,22,48.96,48.98,48.74,48.74,35
20150301|2015-01-22 02:00,22,48.77,48.8,48.54,48.57,101
20150301|2015-01-22 02:30,22,48.58,48.8,48.55,48.8,79
20150301|2015-01-22 03:00,22,48.84,48.9,48.73,48.74,15
20150301|2015-01-22 03:30,22,48.77,49.15,48.77,49.1,36
20150301|2015-01-22 04:00,22,49.19,49.5,49.19,49.41,92
20150301|2015-01-22 04:30,22,49.46,49.67,49.3,49.39,76
20150301|2015-01-22 05:00,22,49.49,49.95,49.39,49.91,43
20150301|2015-01-22 05:30,22,49.89,50.39,49.83,49.9,235
20150301|2015-01-22 06:00,22,50.16,50.44,50.03,50.35,102
20150301|2015-01-22 06:30,22,50.26,50.37,49.92,49.99,127
20150301|2015-01-22 07:00,22,50.08,50.19,49.72,49.99,327
20150301|2015-01-22 07:30,22,49.96,49.96,49.1,49.17,961
20150301|2015-01-22 08:00,22,49.17,49.17,49.09,49.15,63
20150301|2015-01-22 08:30,22,49.17,49.46,48.7,48.93,1854
20150301|2015-01-22 09:00,22,48.91,49.19,48.73,48.78,986
20150301|2015-01-22 09:30,22,48.76,48.88,48.6,48.71,1269
20150301|2015-01-22 10:00,22,48.67,48.67,47.52,48.47,1645
20150301|2015-01-22 10:30,22,48.48,48.7,48.21,48.51,1335
20150301|2015-01-22 11:00,22,48.51,49.09,48.33,49,1070
20150301|2015-01-22 11:30,22,49.04,49.32,48.79,49.06,1538
20150301|2015-01-22 12:00,22,49.05,49.08,48.5,48.55,897
20150301|2015-01-22 12:30,22,48.56,48.86,48.51,48.69,800
20150301|2015-01-22 13:00,22,48.67,48.95,48.35,48.57,816
20150301|2015-01-22 13:30,22,48.56,49.02,48.52,48.93,270
20150301|2015-01-22 14:00,22,48.92,48.93,48.77,48.85,22
20150301|2015-01-22 14:30,22,48.9,49.01,48.83,48.84,16
20150301|2015-01-22 15:00,22,48.85,48.95,48.85,48.9,30
20150301|2015-01-22 16:00,22,48.87,48.88,48.85,48.85,4
20150301|2015-01-22 17:00,23,49.18,49.91,49.18,49.87,46
20150301|2015-01-22 17:30,23,50,50.1,49.62,49.68,39
20150301|2015-01-22 18:00,23,49.73,49.84,49.73,49.84,4
20150301|2015-01-22 18:30,23,49.76,49.76,49.4,49.4,9
20150301|2015-01-22 19:00,23,49.36,49.77,49.27,49.57,37
20150301|2015-01-22 19:30,23,49.45,49.45,49.29,49.29,30
20150301|2015-01-22 20:00,23,49.42,49.42,49.42,49.42,3
20150301|2015-01-22 20:30,23,49.55,49.55,49.39,49.39,10
20150301|2015-01-22 21:00,23,49.39,49.39,49.37,49.39,4
20150301|2015-01-22 21:30,23,49.4,49.4,49.4,49.4,1
20150301|2015-01-22 22:00,23,49.4,49.55,49.35,49.48,11
20150301|2015-01-22 22:30,23,49.46,49.48,49.46,49.48,3
20150301|2015-01-22 23:00,23,49.45,49.55,49.4,49.55,22
20150301|2015-01-22 23:30,23,49.67,49.73,49.67,49.69,5
20150301|2015-01-23 00:00,23,49.49,49.49,49.46,49.48,6
20150301|2015-01-23 00:30,23,49.41,49.41,49.25,49.3,12
20150301|2015-01-23 01:00,23,49.29,49.45,49.29,49.41,23
20150301|2015-01-23 01:30,23,49.37,49.6,49.37,49.59,29
20150301|2015-01-23 02:00,23,49.59,49.76,49.38,49.38,52
20150301|2015-01-23 02:30,23,49.56,49.69,49.17,49.21,76
20150301|2015-01-23 03:00,23,49.18,49.22,48.74,49.15,118
20150301|2015-01-23 03:30,23,49.2,49.33,49.2,49.24,26
20150301|2015-01-23 04:00,23,49.21,49.49,49.21,49.49,42
20150301|2015-01-23 04:30,23,49.5,49.53,49.3,49.44,33
20150301|2015-01-23 05:00,23,49.45,49.49,49.42,49.42,37
20150301|2015-01-23 05:30,23,49.27,49.68,49.19,49.67,36
20150301|2015-01-23 06:00,23,49.74,49.74,49.33,49.57,43
20150301|2015-01-23 06:30,23,49.6,49.6,49.04,49.13,86
20150301|2015-01-23 07:00,23,49.12,49.45,49.12,49.32,175
20150301|2015-01-23 07:30,23,49.32,49.37,48.86,48.99,460
20150301|2015-01-23 08:00,23,48.96,49.04,48.58,48.84,1268
20150301|2015-01-23 08:30,23,48.84,49,48.71,48.91,1014
20150301|2015-01-23 09:00,23,48.92,49.46,48.92,49.19,1538
20150301|2015-01-23 09:30,23,49.2,49.24,48.91,49.15,968
20150301|2015-01-23 10:00,23,49.15,49.15,48.65,48.91,982
20150301|2015-01-23 10:30,23,48.96,49.23,48.86,49.09,651
20150301|2015-01-23 11:00,23,49.11,49.16,48.82,48.87,598
20150301|2015-01-23 11:30,23,48.88,49.09,48.82,48.87,596
20150301|2015-01-23 12:00,23,48.88,48.93,48.68,48.73,649
20150301|2015-01-23 12:30,23,48.72,48.99,48.59,48.73,733
20150301|2015-01-23 13:00,23,48.75,49.07,48.69,48.76,673
20150301|2015-01-23 13:30,23,48.86,48.86,48.66,48.77,223
20150301|2015-01-23 14:00,23,48.75,48.88,48.75,48.75,25
20150301|2015-01-23 14:30,23,48.71,48.72,48.66,48.7,16
20150301|2015-01-23 15:00,23,48.75,48.8,48.75,48.78,31
20150301|2015-01-23 15:30,23,48.75,48.75,48.63,48.63,9
20150301|2015-01-23 16:00,23,48.66,48.66,48.66,48.66,1
20150301|2015-01-25 17:00,26,48.71,48.75,48.05,48.05,18
20150301|2015-01-25 17:30,26,48.06,48.06,47.85,47.87,16
20150301|2015-01-25 18:00,26,48.12,48.25,48.07,48.25,5
20150301|2015-01-25 18:30,26,48.44,48.49,48.4,48.49,6
20150301|2015-01-25 19:00,26,48.4,48.4,48.28,48.37,4
20150301|2015-01-25 19:30,26,48.42,48.47,48.32,48.47,12
20150301|2015-01-25 20:00,26,48.48,48.48,48.44,48.46,4
20150301|2015-01-25 20:30,26,48.37,48.37,48.29,48.29,4
20150301|2015-01-25 21:00,26,48.31,48.35,48.31,48.35,5
20150301|2015-01-25 21:30,26,48.33,48.39,48.32,48.38,8
20150301|2015-01-25 22:00,26,48.34,48.34,48.34,48.34,1
20150301|2015-01-25 23:00,26,48.33,48.35,48.33,48.34,5
20150301|2015-01-25 23:30,26,48.39,48.39,48.33,48.33,3
20150301|2015-01-26 00:00,26,48.28,48.28,48.15,48.15,10
20150301|2015-01-26 00:30,26,48.22,48.25,48.18,48.18,4
20150301|2015-01-26 01:00,26,48.19,48.3,48.03,48.06,23
20150301|2015-01-26 01:30,26,48.04,48.15,47.94,48.09,39
20150301|2015-01-26 02:00,26,48.08,48.36,48.03,48.03,63
20150301|2015-01-26 02:30,26,47.93,47.99,47.6,47.77,177
20150301|2015-01-26 03:00,26,47.75,48.08,47.73,47.95,38
20150301|2015-01-26 03:30,26,47.94,48.18,47.87,48.18,60
20150301|2015-01-26 04:00,26,48.23,48.41,48.1,48.1,59
20150301|2015-01-26 04:30,26,48.15,48.15,47.94,48,15
20150301|2015-01-26 05:00,26,48.09,48.26,48.09,48.26,32
20150301|2015-01-26 05:30,26,48.26,48.26,48.07,48.08,16
20150301|2015-01-26 06:00,26,48.08,48.25,47.98,48.25,28
20150301|2015-01-26 06:30,26,48.16,48.85,48,48.7,272
20150301|2015-01-26 07:00,26,48.68,49.25,48.55,49.02,329
20150301|2015-01-26 07:30,26,49.03,49.05,48.72,48.92,205
20150301|2015-01-26 08:00,26,48.92,48.93,48.29,48.47,1048
20150301|2015-01-26 08:30,26,48.5,48.74,48.34,48.66,791
20150301|2015-01-26 09:00,26,48.67,48.75,48.39,48.48,758
20150301|2015-01-26 09:30,26,48.48,48.71,48.32,48.45,996
20150301|2015-01-26 10:00,26,48.49,48.5,48.16,48.33,1167
20150301|2015-01-26 10:30,26,48.34,49.05,48.32,48.98,1070
20150301|2015-01-26 11:00,26,48.99,49.27,48.85,49.18,1076
20150301|2015-01-26 11:30,26,49.19,49.2,48.76,48.87,687
20150301|2015-01-26 12:00,26,48.86,48.87,48.64,48.72,379
20150301|2015-01-26 12:30,26,48.72,48.81,48.59,48.71,381
20150301|2015-01-26 13:00,26,48.69,48.69,48.1,48.19,500
20150301|2015-01-26 13:30,26,48.22,48.37,48.14,48.34,132
20150301|2015-01-26 14:00,26,48.33,48.33,48.09,48.15,27
20150301|2015-01-26 14:30,26,48.12,48.19,48.08,48.16,25
20150301|2015-01-26 15:30,26,48.1,48.16,48.1,48.16,7
20150301|2015-01-26 18:30,27,48.28,48.28,48.28,48.28,1
20150301|2015-01-26 19:00,27,48.33,48.37,48.19,48.22,90
20150301|2015-01-26 19:30,27,48.21,48.25,48.21,48.25,2
20150301|2015-01-26 20:00,27,48.27,48.27,48.26,48.26,2
20150301|2015-01-26 20:30,27,48.3,48.3,48.3,48.3,1
20150301|2015-01-26 22:30,27,48.36,48.36,48.34,48.34,4
20150301|2015-01-26 23:00,27,48.35,48.37,48.28,48.28,53
20150301|2015-01-26 23:30,27,48.25,48.25,48.23,48.23,2
20150301|2015-01-27 00:00,27,48.2,48.2,47.88,47.92,13
20150301|2015-01-27 00:30,27,47.91,47.95,47.82,47.82,13
20150301|2015-01-27 01:00,27,47.98,48.1,47.96,48.04,16
20150301|2015-01-27 01:30,27,48.05,48.06,47.9,47.9,7
20150301|2015-01-27 02:00,27,47.86,47.88,47.69,47.75,50
20150301|2015-01-27 02:30,27,47.78,48.56,47.76,48.39,183
20150301|2015-01-27 03:00,27,48.44,48.44,47.89,47.91,129
20150301|2015-01-27 03:30,27,48.06,48.35,48,48.32,25
20150301|2015-01-27 04:00,27,48.28,48.46,48.2,48.24,20
20150301|2015-01-27 04:30,27,48.24,48.5,48.24,48.37,39
20150301|2015-01-27 05:00,27,48.39,48.46,48.19,48.19,58
20150301|2015-01-27 05:30,27,48.19,48.23,48.09,48.23,35
20150301|2015-01-27 06:00,27,48.25,48.37,48.22,48.34,27
20150301|2015-01-27 06:30,27,48.34,48.5,48.21,48.29,60
20150301|2015-01-27 07:00,27,48.3,48.5,48.3,48.5,50
20150301|2015-01-27 07:30,27,48.46,48.67,48.33,48.42,364
20150301|2015-01-27 08:00,27,48.4,48.52,48.1,48.25,831
20150301|2015-01-27 08:30,27,48.24,48.55,48.14,48.32,585
20150301|2015-01-27 09:00,27,48.34,48.38,48.05,48.22,413
20150301|2015-01-27 09:30,27,48.24,48.51,48.22,48.22,248
20150301|2015-01-27 10:00,27,48.23,48.75,48.19,48.68,1020
20150301|2015-01-27 10:30,27,48.71,49.3,48.58,49.02,1808
20150301|2015-01-27 11:00,27,49.03,49.36,48.81,49.18,914
20150301|2015-01-27 11:30,27,49.18,49.4,48.93,49.14,1124
20150301|2015-01-27 12:00,27,49.18,49.32,48.85,49.19,838
20150301|2015-01-27 12:30,27,49.19,49.43,49.1,49.26,589
20150301|2015-01-27 13:00,27,49.24,49.98,49.17,49.6,998
20150301|2015-01-27 13:30,27,49.54,49.56,49.31,49.36,203
20150301|2015-01-27 14:00,27,49.39,49.43,49.16,49.16,75
20150301|2015-01-27 14:30,27,49.2,49.24,49.19,49.19,16
20150301|2015-01-27 15:00,27,49.23,49.24,49.23,49.24,3
20150301|2015-01-27 15:30,27,49.23,49.34,49,49.32,145
20150301|2015-01-27 17:30,28,48.94,48.94,48.94,48.94,1
20150301|2015-01-27 18:00,28,49.02,49.05,48.96,48.96,4
20150301|2015-01-27 19:00,28,48.84,48.92,48.83,48.92,7
20150301|2015-01-27 19:30,28,48.99,48.99,48.99,48.99,2
20150301|2015-01-27 20:00,28,48.98,48.98,48.95,48.96,8
20150301|2015-01-27 20:30,28,48.93,48.93,48.92,48.92,4
20150301|2015-01-27 21:00,28,48.94,48.99,48.94,48.99,10
20150301|2015-01-27 21:30,28,49.01,49.01,49,49,7
20150301|2015-01-27 22:00,28,48.98,48.98,48.98,48.98,1
20150301|2015-01-27 22:30,28,48.97,48.97,48.97,48.97,1
20150301|2015-01-27 23:00,28,49,49.04,49,49.03,13
20150301|2015-01-27 23:30,28,49.13,49.13,49.01,49.01,5
20150301|2015-01-28 00:00,28,49.02,49.02,48.97,48.98,5
20150301|2015-01-28 00:30,28,48.99,48.99,48.99,48.99,5
20150301|2015-01-28 01:00,28,49.02,49.14,49.02,49.14,7
20150301|2015-01-28 01:30,28,49.07,49.15,48.89,49.07,36
20150301|2015-01-28 02:00,28,48.97,49.05,48.96,49.03,18
20150301|2015-01-28 02:30,28,49.02,49.1,48.94,49.08,65
20150301|2015-01-28 03:00,28,49.04,49.25,49.03,49.07,57
20150301|2015-01-28 03:30,28,49.13,49.2,49.03,49.03,9
20150301|2015-01-28 04:00,28,49.08,49.11,48.82,48.84,53
20150301|2015-01-28 04:30,28,48.87,49.21,48.87,49.21,34
20150301|2015-01-28 05:00,28,49.19,49.39,49.19,49.19,26
20150301|2015-01-28 05:30,28,49.33,49.44,49.21,49.25,40
20150301|2015-01-28 06:00,28,49.28,49.48,49.23,49.48,12
20150301|2015-01-28 06:30,28,49.5,49.51,49.33,49.37,54
20150301|2015-01-28 07:00,28,49.41,49.42,49.19,49.25,82
20150301|2015-01-28 07:30,28,49.26,49.3,49.08,49.1,131
20150301|2015-01-28 08:00,28,49.09,49.18,48.93,49.14,767
20150301|2015-01-28 08:30,28,49.19,49.2,48.99,49.02,494
20150301|2015-01-28 09:00,28,48.99,49.02,48.67,48.79,1045
20150301|2015-01-28 09:30,28,48.81,49.61,48.67,49.28,1795
20150301|2015-01-28 10:00,28,49.26,49.71,49.17,49.21,1329
20150301|2015-01-28 10:30,28,49.22,49.42,48.85,48.9,1394
20150301|2015-01-28 11:00,28,48.92,49.12,48.87,48.99,499
20150301|2015-01-28 11:30,28,48.98,48.98,48.76,48.76,401
20150301|2015-01-28 12:00,28,48.74,48.89,48.7,48.84,325
20150301|2015-01-28 12:30,28,48.83,48.91,48.57,48.69,488
20150301|2015-01-28 13:00,28,48.67,48.77,48.32,48.5,1021
20150301|2015-01-28 13:30,28,48.54,48.68,48.46,48.62,158
20150301|2015-01-28 14:00,28,48.51,48.62,48.45,48.54,41
20150301|2015-01-28 14:30,28,48.52,48.59,48.41,48.46,10
20150301|2015-01-28 15:00,28,48.49,48.54,48.49,48.5,9
20150301|2015-01-28 15:30,28,48.52,48.53,48.45,48.53,9
20150301|2015-01-28 17:30,29,48.61,48.61,48.61,48.61,2
20150301|2015-01-28 19:00,29,48.7,48.7,48.6,48.6,13
20150301|2015-01-28 19:30,29,48.61,48.61,48.56,48.56,2
20150301|2015-01-28 21:30,29,48.65,48.65,48.65,48.65,2
20150301|2015-01-28 22:30,29,48.6,48.61,48.6,48.61,2
20150301|2015-01-28 23:30,29,48.65,48.65,48.59,48.59,2
20150301|2015-01-29 00:00,29,48.56,48.56,48.51,48.51,5
20150301|2015-01-29 00:30,29,48.64,48.64,48.64,48.64,1
20150301|2015-01-29 01:00,29,48.64,48.64,48.53,48.53,4
20150301|2015-01-29 01:30,29,48.54,48.59,48.45,48.45,22
20150301|2015-01-29 02:00,29,48.42,48.52,48.4,48.52,25
20150301|2015-01-29 02:30,29,48.47,48.65,48.47,48.6,59
20150301|2015-01-29 03:00,29,48.6,48.77,48.59,48.72,22
20150301|2015-01-29 03:30,29,48.72,48.86,48.67,48.83,41
20150301|2015-01-29 04:00,29,48.9,48.99,48.84,48.96,40
20150301|2015-01-29 04:30,29,48.92,48.99,48.73,48.75,25
20150301|2015-01-29 05:00,29,48.85,48.92,48.7,48.7,51
20150301|2015-01-29 05:30,29,48.7,48.88,48.65,48.85,33
20150301|2015-01-29 06:00,29,48.88,48.96,48.84,48.89,24
20150301|2015-01-29 06:30,29,48.86,48.93,48.85,48.91,32
20150301|2015-01-29 07:00,29,48.81,48.98,48.77,48.91,77
20150301|2015-01-29 07:30,29,48.91,49.09,48.82,48.98,214
20150301|2015-01-29 08:00,29,48.99,49.18,48.92,49.14,539
20150301|2015-01-29 08:30,29,49.14,49.21,48.99,49.19,732
20150301|2015-01-29 09:00,29,49.19,49.23,48.82,48.85,770
20150301|2015-01-29 09:30,29,48.85,48.85,48.5,48.6,1397
20150301|2015-01-29 10:00,29,48.58,48.69,48.42,48.5,884
20150301|2015-01-29 10:30,29,48.5,48.72,48.46,48.5,810
20150301|2015-01-29 11:00,29,48.52,48.63,48.41,48.49,619
20150301|2015-01-29 11:30,29,48.52,48.74,48.5,48.68,293
20150301|2015-01-29 12:00,29,48.7,48.94,48.66,48.89,321
20150301|2015-01-29 12:30,29,48.91,49.07,48.78,48.86,420
20150301|2015-01-29 13:00,29,48.88,49.21,48.61,49.15,631
20150301|2015-01-29 13:30,29,49.13,49.27,49.1,49.11,76
20150301|2015-01-29 14:00,29,49.09,49.17,49.09,49.14,27
20150301|2015-01-29 14:30,29,49.1,49.12,49.07,49.08,17
20150301|2015-01-29 15:00,29,49.1,49.1,49.06,49.06,5
20150301|2015-01-29 15:30,29,49.06,49.06,49.06,49.06,1
20150301|2015-01-29 16:00,29,49.07,49.17,49.07,49.17,5
20150301|2015-01-29 17:00,30,49.12,49.12,49.12,49.12,2
20150301|2015-01-29 17:30,30,49.14,49.14,49.04,49.04,3
20150301|2015-01-29 18:00,30,49.13,49.13,49.13,49.13,1
20150301|2015-01-29 18:30,30,48.85,48.85,48.85,48.85,1
20150301|2015-01-29 19:00,30,49.01,49.01,49.01,49.01,1
20150301|2015-01-29 19:30,30,49,49,49,49,1
20150301|2015-01-29 20:00,30,48.95,48.95,48.93,48.93,2
20150301|2015-01-29 20:30,30,48.96,48.99,48.96,48.96,3
20150301|2015-01-29 21:00,30,48.97,49.01,48.97,49.01,2
20150301|2015-01-29 22:30,30,49.12,49.12,49.12,49.12,3
20150301|2015-01-29 23:00,30,49.03,49.03,49.02,49.02,6
20150301|2015-01-29 23:30,30,49.08,49.11,49.08,49.11,2
20150301|2015-01-30 00:00,30,49.01,49.01,48.95,48.95,8
20150301|2015-01-30 00:30,30,48.85,48.86,48.8,48.85,12
20150301|2015-01-30 01:00,30,48.81,48.85,48.81,48.83,6
20150301|2015-01-30 01:30,30,48.84,48.94,48.84,48.92,8
20150301|2015-01-30 02:00,30,48.93,49.2,48.93,48.96,54
20150301|2015-01-30 02:30,30,49.02,49.25,48.99,49.23,71
20150301|2015-01-30 03:00,30,49.19,49.34,49.19,49.34,41
20150301|2015-01-30 03:30,30,49.34,49.42,49.31,49.33,59
20150301|2015-01-30 04:00,30,49.39,49.8,49.39,49.54,170
20150301|2015-01-30 04:30,30,49.56,49.66,49.42,49.57,38
20150301|2015-01-30 05:00,30,49.62,49.7,49.52,49.59,38
20150301|2015-01-30 05:30,30,49.73,49.73,49.67,49.7,10
20150301|2015-01-30 06:00,30,49.57,49.57,49.34,49.34,68
20150301|2015-01-30 06:30,30,49.43,49.53,49.36,49.37,38
20150301|2015-01-30 07:00,30,49.36,49.45,49.15,49.18,93
20150301|2015-01-30 07:30,30,49.16,49.23,48.92,48.96,283
20150301|2015-01-30 08:00,30,48.95,49.15,48.83,49.11,547
20150301|2015-01-30 08:30,30,49.11,49.62,49.1,49.55,1027
20150301|2015-01-30 09:00,30,49.54,49.71,49.33,49.58,861
20150301|2015-01-30 09:30,30,49.57,49.72,49.33,49.36,1057
20150301|2015-01-30 10:00,30,49.34,49.44,49.07,49.33,1123
20150301|2015-01-30 10:30,30,49.37,49.56,49.26,49.27,649
20150301|2015-01-30 11:00,30,49.33,49.66,49.24,49.61,416
20150301|2015-01-30 11:30,30,49.66,49.94,49.65,49.91,611
20150301|2015-01-30 12:00,30,49.89,50.35,49.89,50.12,936
20150301|2015-01-30 12:30,30,50.09,51.6,50.04,51.23,1251
20150301|2015-01-30 13:00,30,51.2,53.06,51.08,53,2329
20150301|2015-01-30 13:30,30,52.97,52.97,51.82,51.92,551
20150301|2015-01-30 14:00,30,51.97,52.56,51.97,52.49,165
20150301|2015-01-30 14:30,30,52.48,52.53,52.06,52.22,60
20150301|2015-01-30 15:00,30,52.26,52.55,52.12,52.44,62
20150301|2015-01-30 15:30,30,52.53,52.53,52.37,52.45,8
20150301|2015-01-30 16:00,30,52.45,52.49,52.44,52.49,5
20150301|2015-02-01 17:00,2,52.66,52.81,51.92,52.02,105
20150301|2015-02-01 17:30,2,52.1,52.1,52.1,52.1,1
20150301|2015-02-01 18:00,2,51.98,52,51.98,52,3
20150301|2015-02-01 18:30,2,51.88,51.91,51.85,51.91,3
20150301|2015-02-01 19:00,2,51.85,51.85,51.6,51.6,14
20150301|2015-02-01 19:30,2,51.54,51.72,51.45,51.56,60
20150301|2015-02-01 20:00,2,51.52,51.56,51.41,51.42,9
20150301|2015-02-01 20:30,2,51.51,51.56,51.51,51.56,2
20150301|2015-02-01 21:00,2,51.49,51.73,51.47,51.66,9
20150301|2015-02-01 21:30,2,51.66,51.73,51.66,51.73,3
20150301|2015-02-01 22:00,2,51.62,51.62,51.57,51.57,3
20150301|2015-02-01 22:30,2,51.56,51.56,51.44,51.45,13
20150301|2015-02-01 23:00,2,51.63,51.63,51.63,51.63,2
20150301|2015-02-01 23:30,2,51.65,51.65,51.65,51.65,7
20150301|2015-02-02 00:00,2,51.64,51.81,51.64,51.71,3
20150301|2015-02-02 00:30,2,51.69,51.83,51.69,51.83,3
20150301|2015-02-02 01:00,2,51.85,52.08,51.83,51.93,43
20150301|2015-02-02 01:30,2,51.94,51.94,51.74,51.74,14
20150301|2015-02-02 02:00,2,51.77,51.8,51.46,51.71,54
20150301|2015-02-02 02:30,2,51.7,51.71,51.52,51.56,56
20150301|2015-02-02 03:00,2,51.65,52.11,51.61,52.03,123
20150301|2015-02-02 03:30,2,52,52.07,51.86,52.01,123
20150301|2015-02-02 04:00,2,52.03,52.64,52.03,52.35,146
20150301|2015-02-02 04:30,2,52.36,54.03,52.36,53.85,218
20150301|2015-02-02 05:00,2,53.79,55.7,53.79,54.58,826
20150301|2015-02-02 05:30,2,54.53,55.26,54.51,54.79,257
20150301|2015-02-02 06:00,2,54.75,54.91,54.38,54.46,199
20150301|2015-02-02 06:30,2,54.39,54.39,53.53,53.77,308
20150301|2015-02-02 07:00,2,53.75,53.75,53.22,53.34,327
20150301|2015-02-02 07:30,2,53.3,53.87,53.28,53.64,327
20150301|2015-02-02 08:00,2,53.61,54.65,53.53,53.99,2123
20150301|2015-02-02 08:30,2,53.95,54.08,53.4,53.58,1476
20150301|2015-02-02 09:00,2,53.59,53.6,52.7,53.11,2244
20150301|2015-02-02 09:30,2,53.12,53.54,52.93,53.42,1620
20150301|2015-02-02 10:00,2,53.41,53.82,53.02,53.77,1553
20150301|2015-02-02 10:30,2,53.74,54.76,53.64,54.63,1993
20150301|2015-02-02 11:00,2,54.64,54.72,54.13,54.22,1239
20150301|2015-02-02 11:30,2,54.24,54.36,53.93,54.09,947
20150301|2015-02-02 12:00,2,54.07,54.45,53.93,54.35,629
20150301|2015-02-02 12:30,2,54.37,54.66,54.16,54.53,867
20150301|2015-02-02 13:00,2,54.52,54.82,54.16,54.76,641
20150301|2015-02-02 13:30,2,54.7,54.7,54.45,54.49,265
20150301|2015-02-02 14:00,2,54.51,54.75,54.47,54.75,77
20150301|2015-02-02 14:30,2,54.73,55,54.72,54.84,47
20150301|2015-02-02 15:00,2,54.92,54.92,54.9,54.9,4
20150301|2015-02-02 15:30,2,54.93,55.27,54.93,55.27,12
20150301|2015-02-02 16:00,2,55.1,55.15,55.1,55.15,3
20150301|2015-02-02 17:00,3,55.05,55.05,55.05,55.05,1
20150301|2015-02-02 17:30,3,55.58,55.62,55.43,55.62,6
20150301|2015-02-02 18:00,3,55.61,55.61,55.45,55.45,2
20150301|2015-02-02 18:30,3,55.22,55.22,55.22,55.22,2
20150301|2015-02-02 19:00,3,55.22,55.22,54.9,54.97,15
20150301|2015-02-02 19:30,3,54.95,55.12,54.85,54.89,9
20150301|2015-02-02 20:00,3,54.88,54.96,54.87,54.96,4
20150301|2015-02-02 20:30,3,54.96,54.96,54.96,54.96,1
20150301|2015-02-02 21:00,3,54.98,55.02,54.98,55.02,11
20150301|2015-02-02 21:30,3,54.99,54.99,54.99,54.99,1
20150301|2015-02-02 22:00,3,55.12,55.28,55.12,55.26,13
20150301|2015-02-02 23:00,3,55.1,55.16,55.08,55.16,9
20150301|2015-02-02 23:30,3,55.17,55.17,55.12,55.14,13
20150301|2015-02-03 00:00,3,55.15,55.47,55.15,55.16,10
20150301|2015-02-03 00:30,3,55.33,55.36,55.33,55.36,10
20150301|2015-02-03 01:00,3,55.32,55.73,55.32,55.72,88
20150301|2015-02-03 01:30,3,55.55,55.75,55.48,55.48,63
20150301|2015-02-03 02:00,3,55.63,55.68,55.38,55.67,67
20150301|2015-02-03 02:30,3,55.62,56.65,55.62,56.5,349
20150301|2015-02-03 03:00,3,56.46,56.8,56.1,56.74,211
20150301|2015-02-03 03:30,3,56.63,56.63,55.93,56.12,161
20150301|2015-02-03 04:00,3,56.28,56.73,56.28,56.66,58
20150301|2015-02-03 04:30,3,56.6,56.72,56.43,56.52,37
20150301|2015-02-03 05:00,3,56.42,57.19,56.42,56.8,170
20150301|2015-02-03 05:30,3,56.8,56.98,56.7,56.7,33
20150301|2015-02-03 06:00,3,56.76,56.83,56.28,56.31,179
20150301|2015-02-03 06:30,3,56.31,56.43,56.1,56.25,111
20150301|2015-02-03 07:00,3,56.23,56.33,56.02,56.15,139
20150301|2015-02-03 07:30,3,56.11,56.57,56.08,56.56,342
20150301|2015-02-03 08:00,3,56.53,56.72,55.62,55.9,1979
20150301|2015-02-03 08:30,3,55.92,56.22,55.79,56.19,1370
20150301|2015-02-03 09:00,3,56.2,56.44,55.85,56.3,1335
20150301|2015-02-03 09:30,3,56.31,56.45,56.13,56.13,1136
20150301|2015-02-03 10:00,3,56.16,56.65,55.91,56.31,1247
20150301|2015-02-03 10:30,3,56.28,56.44,55.87,55.96,1173
20150301|2015-02-03 11:00,3,56,56.27,55.88,56.23,723
20150301|2015-02-03 11:30,3,56.19,56.97,56.07,56.79,1419
20150301|2015-02-03 12:00,3,56.8,57.71,56.65,57.65,1335
20150301|2015-02-03 12:30,3,57.62,58.39,57.46,58.37,1279
20150301|2015-02-03 13:00,3,58.41,58.99,57.84,57.93,2364
20150301|2015-02-03 13:30,3,57.96,58.08,57.54,57.81,625
20150301|2015-02-03 14:00,3,57.8,57.84,57.69,57.7,50
20150301|2015-02-03 14:30,3,57.66,57.71,57.38,57.66,350
20150301|2015-02-03 15:00,3,57.65,57.71,56.94,56.94,50
20150301|2015-02-03 15:30,3,56.9,57.08,56.86,56.99,47
20150301|2015-02-03 16:00,3,57.01,57.01,56.91,56.91,4
20150301|2015-02-03 17:00,4,57,57.18,57,57.18,2
20150301|2015-02-03 17:30,4,57.23,57.38,57.23,57.38,20
20150301|2015-02-03 18:00,4,57.24,57.56,57.17,57.55,10
20150301|2015-02-03 18:30,4,57.57,57.67,57.28,57.28,24
20150301|2015-02-03 19:00,4,57.3,57.57,57.24,57.56,11
20150301|2015-02-03 19:30,4,57.59,57.64,57.46,57.51,7
20150301|2015-02-03 20:00,4,57.47,57.47,57.41,57.42,3
20150301|2015-02-03 20:30,4,57.45,57.64,57.43,57.64,7
20150301|2015-02-03 21:00,4,57.64,57.68,57.39,57.43,19
20150301|2015-02-03 21:30,4,57.37,57.55,57.37,57.42,19
20150301|2015-02-03 22:00,4,57.5,57.62,57.48,57.55,9
20150301|2015-02-03 22:30,4,57.59,57.74,57.57,57.71,10
20150301|2015-02-03 23:00,4,57.79,57.91,57.79,57.85,13
20150301|2015-02-03 23:30,4,57.85,57.86,57.61,57.73,22
20150301|2015-02-04 00:00,4,57.8,58.01,57.8,58.01,41
20150301|2015-02-04 00:30,4,58.05,58.05,57.78,57.8,12
20150301|2015-02-04 01:00,4,57.78,57.78,57.47,57.64,31
20150301|2015-02-04 01:30,4,57.7,57.81,57.69,57.71,17
20150301|2015-02-04 02:00,4,57.78,57.78,56.99,57.11,180
20150301|2015-02-04 02:30,4,57.12,57.56,57.12,57.32,118
20150301|2015-02-04 03:00,4,57.34,57.4,57.16,57.24,62
20150301|2015-02-04 03:30,4,57.24,57.24,56.2,56.68,277
20150301|2015-02-04 04:00,4,56.72,57,56.25,56.57,227
20150301|2015-02-04 04:30,4,56.65,56.74,56.23,56.35,113
20150301|2015-02-04 05:00,4,56.43,56.85,56.41,56.72,85
20150301|2015-02-04 05:30,4,56.76,56.99,56.69,56.73,166
20150301|2015-02-04 06:00,4,56.65,56.81,56.6,56.65,25
20150301|2015-02-04 06:30,4,56.66,56.9,56.5,56.77,79
20150301|2015-02-04 07:00,4,56.85,57.2,56.74,56.82,303
20150301|2015-02-04 07:30,4,56.79,56.81,56.31,56.4,310
20150301|2015-02-04 08:00,4,56.42,56.5,55.95,56.35,1413
20150301|2015-02-04 08:30,4,56.36,56.41,55.87,56.23,1711
20150301|2015-02-04 09:00,4,56.27,56.49,56.05,56.1,918
20150301|2015-02-04 09:30,4,55.9,56.15,55.42,55.8,2445
20150301|2015-02-04 10:00,4,55.81,56.27,55.68,56.12,1349
20150301|2015-02-04 10:30,4,56.12,56.29,55.76,55.83,1098
20150301|2015-02-04 11:00,4,55.85,56.1,55.46,55.52,917
20150301|2015-02-04 11:30,4,55.51,55.68,55.09,55.28,1419
20150301|2015-02-04 12:00,4,55.33,55.44,55.08,55.4,342
20150301|2015-02-04 12:30,4,55.37,55.47,54.49,54.59,1020
20150301|2015-02-04 13:00,4,54.58,54.86,53.5,54.19,1459
20150301|2015-02-04 13:30,4,54.2,54.73,54.15,54.51,495
20150301|2015-02-04 14:00,4,54.43,54.92,54.43,54.91,80
20150301|2015-02-04 14:30,4,54.96,55.07,54.61,54.81,37
20150301|2015-02-04 15:00,4,54.76,54.78,54.5,54.5,8
20150301|2015-02-04 15:30,4,54.54,54.54,54.43,54.48,8
20150301|2015-02-04 16:00,4,54.54,54.67,54.54,54.67,5
20150301|2015-02-04 17:30,5,54.85,54.85,54.85,54.85,1
20150301|2015-02-04 18:30,5,54.85,54.88,54.85,54.88,2
20150301|2015-02-04 19:00,5,54.75,54.99,54.75,54.98,8
20150301|2015-02-04 19:30,5,54.89,54.92,54.77,54.77,7
20150301|2015-02-04 20:00,5,54.84,54.89,54.84,54.89,2
20150301|2015-02-04 20:30,5,54.98,54.98,54.87,54.87,2
20150301|2015-02-04 21:00,5,54.8,54.81,54.65,54.68,18
20150301|2015-02-04 22:00,5,54.66,54.68,54.65,54.68,3
20150301|2015-02-04 22:30,5,54.65,54.65,54.34,54.34,25
20150301|2015-02-04 23:00,5,54.38,54.47,54.38,54.38,11
20150301|2015-02-04 23:30,5,54.32,54.32,53.63,53.65,67
20150301|2015-02-05 00:00,5,53.6,53.6,52.95,53.11,95
20150301|2015-02-05 00:30,5,53.12,53.51,53.12,53.45,21
20150301|2015-02-05 01:00,5,53.5,53.57,53.44,53.5,14
20150301|2015-02-05 01:30,5,53.39,53.43,53.25,53.25,34
20150301|2015-02-05 02:00,5,53.38,53.89,53.3,53.73,31
20150301|2015-02-05 02:30,5,53.86,54.01,53.5,53.71,170
20150301|2015-02-05 03:00,5,53.72,54.57,53.72,54.5,103
20150301|2015-02-05 03:30,5,54.45,55.12,54.45,55.12,102
20150301|2015-02-05 04:00,5,55.12,55.38,54.84,55.15,165
20150301|2015-02-05 04:30,5,55.15,55.67,55.12,55.58,108
20150301|2015-02-05 05:00,5,55.54,55.59,55.14,55.42,111
20150301|2015-02-05 05:30,5,55.49,55.52,54.72,54.72,105
20150301|2015-02-05 06:00,5,54.78,55.48,54.78,55.37,95
20150301|2015-02-05 06:30,5,55.48,56.17,55.48,55.55,350
20150301|2015-02-05 07:00,5,55.46,55.78,55.4,55.7,208
20150301|2015-02-05 07:30,5,55.8,55.98,55.45,55.47,200
20150301|2015-02-05 08:00,5,55.44,55.73,55.1,55.48,810
20150301|2015-02-05 08:30,5,55.5,56.7,55.5,56.09,2312
20150301|2015-02-05 09:00,5,56.12,57.16,56.12,56.27,3124
20150301|2015-02-05 09:30,5,56.29,56.92,56.22,56.67,1417
20150301|2015-02-05 10:00,5,56.66,57.32,56.49,57.06,1695
20150301|2015-02-05 10:30,5,57.1,57.85,57.08,57.47,2042
20150301|2015-02-05 11:00,5,57.46,57.46,56.79,57,1106
20150301|2015-02-05 11:30,5,57.04,57.36,56.8,57.04,1013
20150301|2015-02-05 12:00,5,57.04,57.39,56.92,57.02,677
20150301|2015-02-05 12:30,5,57.03,57.1,56.35,56.45,1107
20150301|2015-02-05 13:00,5,56.42,56.91,56.11,56.63,985
20150301|2015-02-05 13:30,5,56.61,56.74,56.37,56.63,296
20150301|2015-02-05 14:00,5,56.7,56.84,56.67,56.83,51
20150301|2015-02-05 14:30,5,56.86,56.9,56.79,56.84,28
20150301|2015-02-05 15:00,5,56.71,56.72,56.58,56.61,20
20150301|2015-02-05 15:30,5,56.59,56.73,56.5,56.57,8
20150301|2015-02-05 16:00,5,56.75,56.85,56.75,56.85,8
20150301|2015-02-05 17:30,6,57.35,57.4,57.29,57.29,3
20150301|2015-02-05 18:00,6,57.02,57.12,57.02,57.12,2
20150301|2015-02-05 19:00,6,56.81,56.83,56.79,56.83,7
20150301|2015-02-05 19:30,6,57.04,57.21,57.04,57.21,7
20150301|2015-02-05 20:00,6,57.31,57.31,57.15,57.15,3
20150301|2015-02-05 20:30,6,57.09,57.09,57.09,57.09,2
20150301|2015-02-05 21:00,6,56.98,56.98,56.98,56.98,1
20150301|2015-02-05 22:00,6,56.94,57,56.94,57,4
20150301|2015-02-05 23:00,6,57.04,57.33,57.04,57.31,8
20150301|2015-02-05 23:30,6,57.41,57.95,57.4,57.95,18
20150301|2015-02-06 00:00,6,57.84,57.9,57.65,57.77,20
20150301|2015-02-06 00:30,6,57.96,57.98,57.76,57.76,22
20150301|2015-02-06 01:00,6,57.86,57.86,57.38,57.53,37
20150301|2015-02-06 01:30,6,57.6,57.78,57.4,57.65,22
20150301|2015-02-06 02:00,6,57.47,57.66,57.15,57.49,79
20150301|2015-02-06 02:30,6,57.35,58.63,57.35,58.51,427
20150301|2015-02-06 03:00,6,58.4,58.4,57.82,58.25,123
20150301|2015-02-06 03:30,6,58.11,58.21,57.91,58.19,75
20150301|2015-02-06 04:00,6,58.34,58.68,58.26,58.49,130
20150301|2015-02-06 04:30,6,58.5,58.85,58.41,58.5,136
20150301|2015-02-06 05:00,6,58.49,58.49,58.14,58.33,50
20150301|2015-02-06 05:30,6,58.44,58.64,58.31,58.31,57
20150301|2015-02-06 06:00,6,58.27,58.35,58.07,58.09,54
20150301|2015-02-06 06:30,6,58.1,58.3,57.77,57.77,113
20150301|2015-02-06 07:00,6,57.77,58.13,57.63,58,244
20150301|2015-02-06 07:30,6,58.04,58.46,57.76,58.46,606
20150301|2015-02-06 08:00,6,58.38,58.43,57.42,57.64,1307
20150301|2015-02-06 08:30,6,57.66,58.16,57.61,58.09,1056
20150301|2015-02-06 09:00,6,58.08,58.2,57.68,57.95,937
20150301|2015-02-06 09:30,6,57.93,58.06,57.63,57.73,738
20150301|2015-02-06 10:00,6,57.72,58.04,57.46,57.78,1230
20150301|2015-02-06 10:30,6,57.78,58.14,57.64,58.14,922
20150301|2015-02-06 11:00,6,58.11,58.6,57.93,58.47,901
20150301|2015-02-06 11:30,6,58.48,59.03,58.39,58.62,1900
20150301|2015-02-06 12:00,6,58.65,59.03,58.02,58.23,1875
20150301|2015-02-06 12:30,6,58.19,58.25,57.43,57.68,783
20150301|2015-02-06 13:00,6,57.67,57.91,57.26,57.8,819
20150301|2015-02-06 13:30,6,57.8,57.94,57.63,57.83,142
20150301|2015-02-06 14:00,6,57.8,58.1,57.8,57.97,185
20150301|2015-02-06 14:30,6,58,58.13,58,58.06,24
20150301|2015-02-06 15:00,6,58.04,58.21,58.03,58.15,37
20150301|2015-02-06 15:30,6,58.13,58.22,58.12,58.12,5
20150301|2015-02-06 16:00,6,58.17,58.17,58.17,58.17,1
20150301|2015-02-08 17:00,9,58.56,59.11,58.5,58.73,18
20150301|2015-02-08 17:30,9,58.7,58.7,58.53,58.6,10
20150301|2015-02-08 18:00,9,58.66,58.69,58.54,58.54,7
20150301|2015-02-08 18:30,9,58.45,58.45,58.18,58.18,9
20150301|2015-02-08 19:00,9,58.12,58.12,58,58.01,12
20150301|2015-02-08 19:30,9,58.1,58.14,58.08,58.08,4
20150301|2015-02-08 20:00,9,58.2,58.2,58.19,58.19,2
20150301|2015-02-08 21:00,9,58.04,58.04,58.01,58.01,4
20150301|2015-02-08 22:00,9,58.08,58.08,58.08,58.08,1
20150301|2015-02-08 22:30,9,58.09,58.09,58.09,58.09,1
20150301|2015-02-08 23:00,9,57.94,57.94,57.72,57.74,12
20150301|2015-02-08 23:30,9,57.9,57.9,57.84,57.84,3
20150301|2015-02-09 00:00,9,58,58.01,57.9,57.93,5
20150301|2015-02-09 00:30,9,57.87,57.91,57.8,57.9,19
20150301|2015-02-09 01:00,9,57.97,58,57.76,57.76,24
20150301|2015-02-09 01:30,9,57.73,57.73,57.51,57.53,34
20150301|2015-02-09 02:00,9,57.57,57.84,57.38,57.65,51
20150301|2015-02-09 02:30,9,57.74,57.88,57.52,57.54,37
20150301|2015-02-09 03:00,9,57.53,57.72,57.53,57.6,15
20150301|2015-02-09 03:30,9,57.61,57.62,57.49,57.5,14
20150301|2015-02-09 04:00,9,57.57,57.73,57.35,57.73,52
20150301|2015-02-09 04:30,9,57.72,57.96,57.64,57.64,35
20150301|2015-02-09 05:00,9,57.91,58.22,57.89,57.89,28
20150301|2015-02-09 05:30,9,57.92,58.25,57.86,58.25,44
20150301|2015-02-09 06:00,9,58.25,58.65,58.19,58.39,111
20150301|2015-02-09 06:30,9,58.34,58.34,58.04,58.06,41
20150301|2015-02-09 07:00,9,58.23,58.41,58.13,58.2,21
20150301|2015-02-09 07:30,9,58.3,58.39,58,58.21,140
20150301|2015-02-09 08:00,9,58.21,58.58,58.21,58.49,637
20150301|2015-02-09 08:30,9,58.5,58.64,58.17,58.4,754
20150301|2015-02-09 09:00,9,58.41,58.58,58.04,58.48,1335
20150301|2015-02-09 09:30,9,58.48,58.76,58.13,58.25,1259
20150301|2015-02-09 10:00,9,58.25,58.72,58.18,58.39,1431
20150301|2015-02-09 10:30,9,58.4,58.47,58.05,58.4,818
20150301|2015-02-09 11:00,9,58.37,58.47,58.23,58.34,448
20150301|2015-02-09 11:30,9,58.34,58.52,58.22,58.32,464
20150301|2015-02-09 12:00,9,58.34,58.55,58.34,58.43,237
20150301|2015-02-09 12:30,9,58.43,59.56,58.4,59.1,1143
20150301|2015-02-09 13:00,9,59.06,59.11,58.07,58.48,659
20150301|2015-02-09 13:30,9,58.49,58.54,58.17,58.23,159
20150301|2015-02-09 14:00,9,58.4,58.4,58.13,58.24,32
20150301|2015-02-09 14:30,9,58.15,58.25,58.15,58.2,34
20150301|2015-02-09 15:00,9,58.22,58.22,58.11,58.11,20
20150301|2015-02-09 15:30,9,58.07,58.07,58.04,58.04,3
20150301|2015-02-09 16:00,9,57.95,57.95,57.92,57.92,3
20150301|2015-02-09 17:00,10,58.01,58.02,58.01,58.02,3
20150301|2015-02-09 18:30,10,57.85,57.85,57.85,57.85,1
20150301|2015-02-09 19:00,10,57.81,57.85,57.8,57.85,9
20150301|2015-02-09 19:30,10,57.77,57.77,57.73,57.73,6
20150301|2015-02-09 20:00,10,57.6,57.6,57.59,57.59,3
20150301|2015-02-09 20:30,10,57.54,57.63,57.54,57.63,4
20150301|2015-02-09 21:30,10,57.77,57.77,57.77,57.77,2
20150301|2015-02-09 22:00,10,57.64,57.64,57.64,57.64,5
20150301|2015-02-09 22:30,10,57.58,57.58,57.57,57.57,2
20150301|2015-02-09 23:00,10,57.55,57.55,57.52,57.52,7
20150301|2015-02-09 23:30,10,57.53,57.53,57.49,57.5,3
20150301|2015-02-10 00:00,10,57.59,57.59,57.59,57.59,1
20150301|2015-02-10 00:30,10,57.55,57.6,57.55,57.56,8
20150301|2015-02-10 01:00,10,57.62,57.78,57.62,57.78,14
20150301|2015-02-10 01:30,10,57.67,57.67,57.67,57.67,1
20150301|2015-02-10 02:00,10,57.86,57.86,57.46,57.6,39
20150301|2015-02-10 02:30,10,57.62,57.72,57.45,57.65,134
20150301|2015-02-10 03:00,10,57.6,57.72,57.56,57.72,34
20150301|2015-02-10 03:30,10,57.73,58.09,57.73,58.07,89
20150301|2015-02-10 04:00,10,58.07,58.26,57.8,57.88,137
20150301|2015-02-10 04:30,10,58,58.05,57.84,57.99,45
20150301|2015-02-10 05:00,10,58.06,58.07,57.7,57.88,100
20150301|2015-02-10 05:30,10,58.09,58.13,57.91,58.13,30
20150301|2015-02-10 06:00,10,58.16,58.54,58.16,58.35,127
20150301|2015-02-10 06:30,10,58.32,58.46,58.1,58.2,194
20150301|2015-02-10 07:00,10,58.2,58.4,58.18,58.28,35
20150301|2015-02-10 07:30,10,58.24,58.33,58.03,58.32,153
20150301|2015-02-10 08:00,10,58.3,58.54,58.23,58.39,517
20150301|2015-02-10 08:30,10,58.43,58.45,57.8,57.9,1079
20150301|2015-02-10 09:00,10,57.9,58.02,57.22,57.34,972
20150301|2015-02-10 09:30,10,57.32,57.66,57.25,57.55,719
20150301|2015-02-10 10:00,10,57.55,57.55,56.79,57.05,1119
20150301|2015-02-10 10:30,10,57.05,57.26,56.72,56.86,966
20150301|2015-02-10 11:00,10,56.86,57.31,56.78,57.19,540
20150301|2015-02-10 11:30,10,57.18,57.3,57.03,57.19,400
20150301|2015-02-10 12:00,10,57.22,57.28,56.59,56.71,567
20150301|2015-02-10 12:30,10,56.72,56.85,56.18,56.22,865
20150301|2015-02-10 13:00,10,56.28,56.59,56.1,56.48,682
20150301|2015-02-10 13:30,10,56.5,56.6,56.44,56.44,64
20150301|2015-02-10 14:00,10,56.63,56.84,56.63,56.84,41
20150301|2015-02-10 14:30,10,56.92,56.93,56.88,56.89,12
20150301|2015-02-10 15:00,10,57.03,57.03,57,57,4
20150301|2015-02-10 15:30,10,57.03,57.17,57.03,57.15,5
20150301|2015-02-10 16:00,10,56.97,57.01,56.89,56.97,8
20150301|2015-02-10 18:30,11,56.88,56.88,56.88,56.88,2
20150301|2015-02-10 19:00,11,56.84,56.88,56.8,56.88,8
20150301|2015-02-10 20:00,11,56.76,56.76,56.62,56.62,5
20150301|2015-02-10 20:30,11,56.52,56.52,56.51,56.51,4
20150301|2015-02-10 21:00,11,56.41,56.41,56.3,56.32,5
20150301|2015-02-10 21:30,11,56.32,56.37,56.17,56.37,6
20150301|2015-02-10 22:00,11,56.3,56.31,56.27,56.31,17
20150301|2015-02-10 22:30,11,56.47,56.47,56.44,56.44,2
20150301|2015-02-10 23:30,11,56.62,56.63,56.62,56.63,4
20150301|2015-02-11 00:00,11,56.5,56.5,56.5,56.5,1
20150301|2015-02-11 00:30,11,56.68,56.72,56.45,56.53,9
20150301|2015-02-11 01:00,11,56.74,56.96,56.74,56.89,20
20150301|2015-02-11 01:30,11,56.85,56.85,56.71,56.71,2
20150301|2015-02-11 02:00,11,56.61,56.63,56.54,56.61,31
20150301|2015-02-11 02:30,11,56.61,56.81,56.61,56.73,62
20150301|2015-02-11 03:00,11,56.75,56.77,56.59,56.59,29
20150301|2015-02-11 03:30,11,56.55,56.55,55.53,55.8,58
20150301|2015-02-11 04:00,11,55.93,56.08,55.57,55.69,30
20150301|2015-02-11 04:30,11,55.54,55.74,55.4,55.69,42
20150301|2015-02-11 05:00,11,55.54,55.85,55.54,55.67,60
20150301|2015-02-11 05:30,11,55.77,55.97,55.44,55.97,90
20150301|2015-02-11 06:00,11,55.81,55.98,55.71,55.82,59
20150301|2015-02-11 06:30,11,55.93,56.21,55.84,55.84,55
20150301|2015-02-11 07:00,11,55.8,55.85,55.61,55.69,12
20150301|2015-02-11 07:30,11,55.61,55.69,55.33,55.38,125
20150301|2015-02-11 08:00,11,55.44,55.56,55,55.24,252
20150301|2015-02-11 08:30,11,55.26,55.32,54.52,54.63,417
20150301|2015-02-11 09:00,11,54.61,54.91,54.43,54.52,313
20150301|2015-02-11 09:30,11,54.41,54.8,53.95,54.73,420
20150301|2015-02-11 10:00,11,54.7,55.2,54.7,55.07,400
20150301|2015-02-11 10:30,11,55.11,55.19,54.71,54.87,343
20150301|2015-02-11 11:00,11,54.83,55.43,54.8,55.37,138
20150301|2015-02-11 11:30,11,55.45,55.45,54.92,55.03,108
20150301|2015-02-11 12:00,11,54.98,55.03,54.57,54.82,132
20150301|2015-02-11 12:30,11,54.9,54.9,54.56,54.78,85
20150301|2015-02-11 13:00,11,54.85,54.93,54.62,54.64,107
20150301|2015-02-11 13:30,11,54.66,54.81,54.66,54.68,18
20150301|2015-02-11 14:00,11,54.79,54.92,54.76,54.92,17
20150301|2015-02-11 19:30,12,55.09,55.12,55,55.12,6
20150301|2015-02-11 22:30,12,55.14,55.18,55.14,55.18,3
20150301|2015-02-12 01:30,12,55.46,55.53,55.33,55.37,15
20150301|2015-02-12 02:00,12,55.5,55.78,55.5,55.78,37
20150301|2015-02-12 02:30,12,55.78,56.17,55.78,55.94,40
20150301|2015-02-12 03:00,12,55.87,55.87,55.87,55.87,1
20150301|2015-02-12 03:30,12,56.06,56.07,56.06,56.07,5
20150301|2015-02-12 04:00,12,55.79,56.3,55.79,56.3,23
20150301|2015-02-12 04:30,12,55.87,55.88,55.75,55.75,11
20150301|2015-02-12 05:00,12,55.76,55.83,55.76,55.83,10
20150301|2015-02-12 05:30,12,55.95,55.98,55.71,55.86,22
20150301|2015-02-12 06:00,12,56.02,56.02,56.02,56.02,1
20150301|2015-02-12 06:30,12,56.1,56.11,55.94,55.94,10
20150301|2015-02-12 07:00,12,55.93,55.93,55.92,55.92,2
20150301|2015-02-12 07:30,12,55.77,55.77,55.77,55.77,2
20150301|2015-02-12 08:00,12,55.6,56.52,55.6,56.52,18
20150301|2015-02-12 08:30,12,56.51,56.8,56.51,56.8,17
20150301|2015-02-12 09:00,12,56.47,56.47,56.2,56.23,17
20150301|2015-02-12 09:30,12,56.37,56.47,56.37,56.43,3
20150301|2015-02-12 10:00,12,56.92,56.92,56.75,56.75,16
20150301|2015-02-12 10:30,12,56.77,56.77,56.69,56.69,2
20150301|2015-02-12 11:00,12,57.17,57.17,57.15,57.15,2
20150301|2015-02-12 11:30,12,57.08,57.15,57.08,57.15,2
20150301|2015-02-12 12:30,12,57.39,57.39,57.39,57.39,1
20150301|2015-02-12 13:00,12,56.73,56.93,56.73,56.93,13
20150401|2014-04-03 11:00,3,101.91,101.91,101.91,101.91,1
20150401|2014-04-22 08:30,22,104.5,104.52,104.5,104.52,2
20150401|2014-04-23 08:00,23,104.6,104.6,104.6,104.6,2
20150401|2014-06-24 03:30,24,109.92,109.92,109.92,109.92,5
20150401|2014-07-03 07:30,3,108.42,108.42,108.42,108.42,5
20150401|2014-07-09 05:30,9,106.9,106.9,106.9,106.9,3
20150401|2014-07-09 06:00,9,106.92,106.92,106.92,106.92,2
20150401|2014-07-25 09:30,25,107.06,107.06,107.06,107.06,9
20150401|2014-07-29 09:30,29,107.4,107.4,107.4,107.4,1
20150401|2014-07-30 09:00,30,107.39,107.4,107.39,107.4,20
20150401|2014-08-04 03:00,4,106.44,106.45,106.44,106.45,16
20150401|2014-08-04 08:30,4,105.95,105.95,105.95,105.95,1
20150401|2014-08-05 11:00,5,105.44,105.44,105.44,105.44,1
20150401|2014-08-06 13:00,6,106.02,106.02,106.02,106.02,1
20150401|2014-08-08 09:30,8,106.3,106.31,106.3,106.31,10
20150401|2014-08-08 10:30,8,105.75,105.75,105.75,105.75,1
20150401|2014-08-08 11:00,8,105.79,105.79,105.79,105.79,1
20150401|2014-08-14 08:30,14,104.85,104.85,104.85,104.85,1
20150401|2014-08-14 09:30,14,104.6,104.6,104.6,104.6,1
20150401|2014-08-15 09:30,15,103.87,103.87,103.87,103.87,1
20150401|2014-08-15 10:30,15,104.66,104.66,104.66,104.66,1
20150401|2014-08-18 05:00,18,103.82,103.82,103.82,103.82,6
20150401|2014-08-18 08:00,18,103.53,103.53,103.53,103.53,1
20150401|2014-08-19 08:30,19,103.75,103.75,103.75,103.75,1
20150401|2014-08-19 10:00,19,103.52,103.58,103.52,103.58,2
20150401|2014-08-20 08:00,20,103.98,103.98,103.98,103.98,1
20150401|2014-08-20 09:00,20,103.97,103.97,103.97,103.97,1
20150401|2014-08-20 09:30,20,103.85,103.87,103.85,103.87,5
20150401|2014-08-21 12:00,21,104.43,104.43,104.43,104.43,1
20150401|2014-08-22 09:00,22,104.27,104.27,104.27,104.27,1
20150401|2014-08-22 11:00,22,104.35,104.35,104.35,104.35,1
20150401|2014-08-28 11:30,28,104.64,104.64,104.44,104.44,2
20150401|2014-08-28 13:00,28,104.27,104.27,104.27,104.27,2
20150401|2014-08-29 09:30,29,104.36,104.36,104.36,104.36,1
20150401|2014-08-29 10:30,29,104.34,104.34,104.34,104.34,1
20150401|2014-09-02 08:30,2,103.53,103.53,103.53,103.53,1
20150401|2014-09-03 08:30,3,103.82,103.82,103.82,103.82,1
20150401|2014-09-03 11:30,3,103.83,103.83,103.83,103.83,1
20150401|2014-09-03 12:30,3,104.02,104.08,104.02,104.08,2
20150401|2014-09-04 09:00,4,104.13,104.13,104.13,104.13,1
20150401|2014-09-05 09:30,5,102.82,102.82,102.82,102.82,1
20150401|2014-09-08 10:00,8,102.19,102.19,102.19,102.19,2
20150401|2014-09-10 07:00,10,101.97,101.97,101.97,101.97,1
20150401|2014-09-10 09:00,10,101.7,101.7,101.7,101.7,1
20150401|2014-09-10 09:30,10,101.3,101.3,101.3,101.3,1
20150401|2014-09-11 09:00,11,100.63,100.63,100.63,100.63,1
20150401|2014-09-12 06:00,12,101.25,101.25,101.25,101.25,10
20150401|2014-09-12 11:30,12,100.81,100.81,100.81,100.81,1
20150401|2014-09-12 12:00,12,100.67,100.67,100.67,100.67,1
20150401|2014-09-14 18:30,15,99.59,99.59,99.59,99.59,1
20150401|2014-09-16 08:00,16,100.52,100.52,100.52,100.52,1
20150401|2014-09-17 09:30,17,101.03,101.03,101.03,101.03,1
20150401|2014-09-17 12:00,17,101.01,101.01,101.01,101.01,2
20150401|2014-09-18 09:00,18,100.41,100.41,100.41,100.41,2
20150401|2014-09-19 09:00,19,100.28,100.28,100.28,100.28,1
20150401|2014-09-19 10:30,19,100.32,100.32,100.32,100.32,1
20150401|2014-09-19 11:00,19,100.37,100.37,100.37,100.37,1
20150401|2014-09-19 13:00,19,100.35,100.35,100.35,100.35,1
20150401|2014-09-24 09:30,24,98.71,98.71,98.71,98.71,10
20150401|2014-09-25 09:30,25,99.04,99.04,99.04,99.04,1
20150401|2014-09-29 06:30,29,99.11,99.12,99.11,99.12,4
20150401|2014-09-29 12:30,29,99.28,99.28,99.28,99.28,1
20150401|2014-09-30 09:30,30,98.35,98.35,98.35,98.35,1
20150401|2014-09-30 10:30,30,97.5,97.51,97.5,97.51,4
20150401|2014-09-30 11:00,30,96.79,96.79,96.79,96.79,1
20150401|2014-10-01 08:00,1,97.39,97.39,97.39,97.39,1
20150401|2014-10-01 09:00,1,97.3,97.3,97.3,97.3,1
20150401|2014-10-01 11:00,1,97.86,97.86,97.86,97.86,1
20150401|2014-10-02 03:00,2,95.23,95.23,95.23,95.23,4
20150401|2014-10-02 04:30,2,94.74,94.74,94.74,94.74,1
20150401|2014-10-02 11:30,2,95.13,95.13,95.13,95.13,1
20150401|2014-10-03 10:00,3,93.84,93.84,93.81,93.81,2
20150401|2014-10-06 12:00,6,94.5,94.5,94.5,94.5,4
20150401|2014-10-07 03:00,7,94.53,94.53,94.53,94.53,1
20150401|2014-10-07 06:00,7,94.61,94.61,94.6,94.6,16
20150401|2014-10-07 09:30,7,94.16,94.16,94.16,94.16,1
20150401|2014-10-07 10:00,7,93.85,93.85,93.85,93.85,1
20150401|2014-10-07 12:30,7,94.25,94.25,94.25,94.25,5
20150401|2014-10-09 12:00,9,92.11,92.11,92.11,92.11,1
20150401|2014-10-10 09:00,10,91.46,91.46,91.46,91.46,3
20150401|2014-10-10 10:00,10,91.28,91.28,91.28,91.28,1
20150401|2014-10-13 07:00,13,90.93,90.93,90.93,90.93,1
20150401|2014-10-13 07:30,13,91.01,91.01,91.01,91.01,1
20150401|2014-10-13 08:00,13,91.22,91.22,91.22,91.22,1
20150401|2014-10-13 10:00,13,91.05,91.05,90.99,90.99,4
20150401|2014-10-13 14:00,13,91.32,91.32,91.32,91.32,1
20150401|2014-10-14 20:00,15,87.48,87.48,87.48,87.48,1
20150401|2014-10-15 04:30,15,86.36,86.36,86.36,86.36,1
20150401|2014-10-15 08:00,15,86.8,86.8,86.8,86.8,1
20150401|2014-10-15 10:00,15,87.49,87.49,86.93,86.93,2
20150401|2014-10-17 12:00,17,87.97,87.97,87.97,87.97,1
20150401|2014-10-21 08:30,21,87.63,87.63,87.63,87.63,1
20150401|2014-10-21 09:30,21,87.37,87.37,87.37,87.37,1
20150401|2014-10-21 13:00,21,87.61,87.61,87.61,87.61,1
20150401|2014-10-22 13:30,22,86.35,86.35,86.35,86.35,10
20150401|2014-10-23 10:00,23,88.05,88.05,88.05,88.05,1
20150401|2014-10-23 10:30,23,88.09,88.09,88.09,88.09,1
20150401|2014-10-24 04:00,24,87.68,87.68,87.68,87.68,1
20150401|2014-10-24 08:30,24,87.82,87.82,87.79,87.79,2
20150401|2014-10-24 11:30,24,88.31,88.31,88.31,88.31,2
20150401|2014-10-30 08:00,30,88.39,88.39,88.39,88.39,1
20150401|2014-10-31 08:00,31,86.77,86.77,86.77,86.77,1
20150401|2014-11-04 06:30,4,84.45,84.45,84.45,84.45,1
20150401|2014-11-04 07:00,4,84.38,84.38,84.38,84.38,1
20150401|2014-11-04 11:30,4,85.15,85.15,85.15,85.15,1
20150401|2014-11-05 10:30,5,85.18,85.35,85.15,85.15,41
20150401|2014-11-06 08:00,6,84.69,84.69,84.69,84.69,1
20150401|2014-11-06 10:30,6,84.68,84.68,84.68,84.68,1
20150401|2014-11-07 05:00,7,85.26,85.26,85.26,85.26,1
20150401|2014-11-10 07:30,10,86.71,86.71,86.58,86.58,10
20150401|2014-11-11 07:30,11,84.56,84.56,84.56,84.56,1
20150401|2014-11-11 09:00,11,84.14,84.14,84.14,84.14,1
20150401|2014-11-11 10:00,11,83.86,83.86,83.86,83.86,1
20150401|2014-11-12 05:00,12,84.1,84.1,84.1,84.1,3
20150401|2014-11-12 08:00,12,83.9,83.9,83.9,83.9,1
20150401|2014-11-13 03:00,13,82.34,82.34,82.34,82.34,1
20150401|2014-11-13 11:00,13,81.02,81.02,81.02,81.02,8
20150401|2014-11-13 12:00,13,80.8,80.8,80.8,80.8,2
20150401|2014-11-13 13:00,13,79.45,79.45,79.45,79.45,5
20150401|2014-11-14 02:30,14,79.1,79.15,79.1,79.1,13
20150401|2014-11-14 04:00,14,80,80,80,80,4
20150401|2014-11-14 10:00,14,80.29,80.29,80.29,80.29,2
20150401|2014-11-14 12:30,14,81.04,81.04,81.04,81.04,1
20150401|2014-11-14 13:30,14,81.31,81.31,81.31,81.31,1
20150401|2014-11-18 02:30,18,80.86,80.86,80.86,80.86,4
20150401|2014-11-18 09:30,18,80.35,80.35,80.35,80.35,1
20150401|2014-11-18 12:30,18,80.37,80.37,80.37,80.37,1
20150401|2014-11-19 09:00,19,80.53,80.53,80.41,80.41,2
20150401|2014-11-19 09:30,19,80.23,80.23,80.22,80.22,2
20150401|2014-11-19 12:00,19,80.71,80.71,80.71,80.71,1
20150401|2014-11-19 12:30,19,80.57,80.58,80.57,80.58,2
20150401|2014-11-19 13:30,19,79.88,79.88,79.88,79.88,1
20150401|2014-11-19 14:30,19,79.69,79.69,79.69,79.69,1
20150401|2014-11-20 08:30,20,80.09,80.09,80.09,80.09,1
20150401|2014-11-20 09:00,20,80.32,80.32,80.32,80.32,1
20150401|2014-11-20 10:00,20,79.91,80.06,79.91,80.06,2
20150401|2014-11-20 11:00,20,80.28,80.28,80.28,80.28,38
20150401|2014-11-21 02:00,21,80.85,80.85,80.85,80.85,7
20150401|2014-11-21 03:00,21,80.9,80.9,80.9,80.9,20
20150401|2014-11-21 04:30,21,80.73,81.25,80.73,81.25,4
20150401|2014-11-21 08:30,21,81.71,81.95,81.71,81.95,2
20150401|2014-11-21 09:00,21,81.58,81.58,81.58,81.58,1
20150401|2014-11-21 15:00,21,82.24,82.24,82.24,82.24,1
20150401|2014-11-24 12:30,24,81.57,81.57,81.57,81.57,2
20150401|2014-11-25 02:30,25,81.2,81.2,81.2,81.2,1
20150401|2014-11-25 03:30,25,81.3,81.3,81.3,81.3,10
20150401|2014-11-25 13:30,25,79.59,79.59,79.59,79.59,1
20150401|2014-11-25 14:30,25,79.55,79.55,79.55,79.55,1
20150401|2014-11-26 06:00,26,79.68,79.68,79.64,79.64,5
20150401|2014-11-26 08:00,26,79.13,79.13,79.13,79.13,1
20150401|2014-11-26 08:30,26,78.98,78.98,78.98,78.98,1
20150401|2014-11-26 12:30,26,79.22,79.22,79.22,79.22,1
20150401|2014-11-26 13:00,26,79.21,79.21,79.21,79.21,1
20150401|2014-11-26 19:30,28,78.52,78.52,78.52,78.52,1
20150401|2014-11-26 22:00,28,78.12,78.12,78.12,78.12,1
20150401|2014-11-27 08:30,28,76.29,76.29,76.29,76.29,1
20150401|2014-11-27 09:00,28,76.71,76.71,76.71,76.71,1
20150401|2014-11-27 09:30,28,75.83,75.83,75.83,75.83,1
20150401|2014-11-28 03:30,28,73.7,73.7,73.7,73.7,3
20150401|2014-11-28 06:00,28,74.57,74.58,74.57,74.58,19
20150401|2014-11-28 07:30,28,74.67,74.67,74.6,74.6,3
20150401|2014-11-28 09:30,28,74.64,74.64,74.64,74.64,2
20150401|2014-11-28 12:00,28,72.21,72.21,72.07,72.07,2
20150401|2014-12-01 03:00,1,70.11,70.11,70.11,70.11,1
20150401|2014-12-01 04:30,1,70.98,70.98,70.94,70.94,4
20150401|2014-12-01 08:00,1,71.73,71.98,71.73,71.98,5
20150401|2014-12-01 08:30,1,72.54,72.54,72.54,72.54,1
20150401|2014-12-01 09:00,1,72.65,72.65,72.65,72.65,1
20150401|2014-12-01 10:00,1,72.79,72.79,72.79,72.79,1
20150401|2014-12-01 12:00,1,73.71,73.75,73.64,73.75,10
20150401|2014-12-01 12:30,1,73.69,73.77,73.55,73.71,7
20150401|2014-12-01 13:00,1,73.89,73.94,73.51,73.91,25
20150401|2014-12-01 13:30,1,73.9,73.9,73.9,73.9,1
20150401|2014-12-01 14:00,1,74.32,74.32,74.32,74.32,1
20150401|2014-12-02 00:00,2,73.48,73.48,73.48,73.48,1
20150401|2014-12-02 07:00,2,73.66,73.66,73.66,73.66,1
20150401|2014-12-02 07:30,2,73.46,73.46,73.46,73.46,1
20150401|2014-12-02 08:00,2,73.24,73.24,73.18,73.18,3
20150401|2014-12-03 05:00,3,72.36,72.36,72.36,72.36,3
20150401|2014-12-03 08:30,3,72.57,72.57,72.57,72.57,2
20150401|2014-12-03 12:30,3,71.81,71.81,71.81,71.81,1
20150401|2014-12-03 13:00,3,71.5,71.5,71.5,71.5,2
20150401|2014-12-03 13:30,3,71.71,71.71,71.71,71.71,1
20150401|2014-12-04 06:00,4,71.83,71.83,71.83,71.83,2
20150401|2014-12-04 07:00,4,71.47,71.47,71.47,71.47,1
20150401|2014-12-04 07:30,4,71.42,71.43,71.3,71.3,14
20150401|2014-12-04 08:00,4,71.06,71.06,70.78,70.78,3
20150401|2014-12-04 11:00,4,71.11,71.11,71.11,71.11,1
20150401|2014-12-04 12:30,4,71.53,71.53,71.53,71.53,1
20150401|2014-12-05 08:30,5,70.6,70.6,70.6,70.6,12
20150401|2014-12-05 10:00,5,70.37,70.37,70.37,70.37,2
20150401|2014-12-05 11:00,5,71.07,71.07,71.07,71.07,1
20150401|2014-12-05 11:30,5,71.29,71.29,71.24,71.24,2
20150401|2014-12-07 19:00,8,69.79,69.79,69.78,69.78,2
20150401|2014-12-08 10:00,8,68.22,68.22,68.22,68.22,2
20150401|2014-12-08 23:00,9,67.22,67.22,67.22,67.22,2
20150401|2014-12-09 01:00,9,67.31,67.31,67.31,67.31,1
20150401|2014-12-09 04:30,9,68.03,68.03,68.03,68.03,3
20150401|2014-12-09 09:00,9,67.93,67.95,67.92,67.92,20
20150401|2014-12-09 20:00,10,67.52,67.52,67.45,67.45,15
20150401|2014-12-09 21:00,10,67.63,67.63,67.63,67.63,2
20150401|2014-12-10 00:30,10,67.82,67.82,67.82,67.82,1
20150401|2014-12-10 01:00,10,67.82,67.9,67.82,67.9,5
20150401|2014-12-10 01:30,10,67.74,67.74,67.74,67.74,5
20150401|2014-12-10 03:00,10,67.63,67.64,67.63,67.64,5
20150401|2014-12-10 06:00,10,67.5,67.5,67.5,67.5,1
20150401|2014-12-10 06:30,10,67.4,67.4,67.4,67.4,1
20150401|2014-12-10 09:00,10,66.81,66.87,66.81,66.86,11
20150401|2014-12-10 09:30,10,66.1,66.1,66.01,66.01,20
20150401|2014-12-10 10:30,10,65.4,65.4,65.4,65.4,1
20150401|2014-12-11 09:00,11,65.9,65.9,65.83,65.83,86
20150401|2014-12-11 15:30,11,65.05,65.05,65.05,65.05,1
20150401|2014-12-12 09:00,12,64.27,64.28,64.25,64.25,4
20150401|2014-12-14 19:00,15,62.77,62.77,62.77,62.77,1
20150401|2014-12-14 22:00,15,63.87,63.93,63.63,63.63,13
20150401|2014-12-15 02:30,15,64.63,64.63,64.63,64.63,1
20150401|2014-12-15 08:30,15,63.91,63.91,63.75,63.75,6
20150401|2014-12-15 10:00,15,62.76,62.76,62.76,62.76,1
20150401|2014-12-15 10:30,15,62.45,62.45,62.45,62.45,1
20150401|2014-12-15 13:30,15,62.04,62.04,62.04,62.04,1
20150401|2014-12-16 03:00,16,60.66,60.68,60.66,60.68,2
20150401|2014-12-16 04:00,16,60.88,60.88,60.88,60.88,1
20150401|2014-12-16 08:30,16,60.57,60.57,60.57,60.57,3
20150401|2014-12-16 09:00,16,60.4,60.4,60.4,60.4,2
20150401|2014-12-16 09:30,16,60.59,60.59,60.59,60.59,1
20150401|2014-12-16 10:00,16,61.19,62.32,60.96,62.05,17
20150401|2014-12-16 10:30,16,62.05,62.05,61.82,61.99,5
20150401|2014-12-16 14:00,16,61.31,61.31,61.31,61.31,1
20150401|2014-12-16 15:00,16,61.25,61.25,61.25,61.25,1
20150401|2014-12-17 03:00,17,60.6,60.6,60.58,60.58,3
20150401|2014-12-17 07:00,17,60.4,60.4,60.4,60.4,3
20150401|2014-12-17 09:30,17,61.01,61.75,60.98,61.75,17
20150401|2014-12-17 10:00,17,61.76,62,61.69,61.76,14
20150401|2014-12-17 10:30,17,63.01,64.53,62.91,63.72,15
20150401|2014-12-17 11:00,17,64,64.24,63.52,64,25
20150401|2014-12-17 11:30,17,63.92,63.92,63.92,63.92,2
20150401|2014-12-17 12:30,17,63.17,63.17,63.16,63.16,3
20150401|2014-12-17 13:00,17,63.16,63.16,62.74,62.8,5
20150401|2014-12-17 13:30,17,62.05,62.05,62.05,62.05,1
20150401|2014-12-17 19:00,18,62.24,62.24,62.24,62.24,48
20150401|2014-12-18 08:00,18,63.53,63.66,63.46,63.46,4
20150401|2014-12-18 08:30,18,63.15,63.19,63.1,63.1,9
20150401|2014-12-18 09:00,18,63.16,63.16,62.81,62.95,3
20150401|2014-12-18 09:30,18,62.68,62.68,62.45,62.45,5
20150401|2014-12-18 10:00,18,61.83,61.83,61.36,61.36,10
20150401|2014-12-18 10:30,18,61.29,61.41,61.27,61.27,6
20150401|2014-12-18 11:00,18,61.5,61.86,61.5,61.86,4
20150401|2014-12-18 11:30,18,61.83,62.24,61.83,62.24,5
20150401|2014-12-18 12:00,18,61.72,61.8,61.72,61.8,13
20150401|2014-12-18 13:00,18,61.13,61.13,60.57,60.57,4
20150401|2014-12-18 19:00,19,61.23,61.23,61.23,61.23,5
20150401|2014-12-19 08:30,19,61.74,62.08,61.74,62.08,2
20150401|2014-12-19 09:30,19,61.97,61.97,61.97,61.97,1
20150401|2014-12-19 10:30,19,61.77,61.77,61.77,61.77,1
20150401|2014-12-19 11:00,19,61.82,62.02,61.78,62.01,10
20150401|2014-12-19 13:00,19,62.64,62.64,62.64,62.64,1
20150401|2014-12-19 13:30,19,63.46,63.47,63.45,63.47,6
20150401|2014-12-21 17:00,22,62.9,62.9,62.9,62.9,1
20150401|2014-12-21 22:30,22,63.56,63.56,63.56,63.56,1
20150401|2014-12-22 07:00,22,62.55,62.55,62.55,62.55,1
20150401|2014-12-22 08:00,22,62.18,62.18,62.18,62.18,1
20150401|2014-12-22 08:30,22,62.09,62.1,62.09,62.1,2
20150401|2014-12-22 09:00,22,61.96,62,61.96,62,2
20150401|2014-12-22 09:30,22,62,62.07,62,62.07,2
20150401|2014-12-22 10:00,22,61.7,61.73,61.7,61.73,2
20150401|2014-12-22 10:30,22,61.67,61.67,61.55,61.55,2
20150401|2014-12-22 11:00,22,61.84,61.95,61.84,61.95,4
20150401|2014-12-22 13:00,22,61.76,61.76,61.72,61.72,2
20150401|2014-12-22 14:30,22,61.6,61.6,61.6,61.6,10
20150401|2014-12-23 03:30,23,61.92,61.92,61.92,61.92,2
20150401|2014-12-23 07:30,23,62.64,62.64,62.64,62.64,1
20150401|2014-12-23 08:00,23,61.79,61.8,61.79,61.8,2
20150401|2014-12-23 08:30,23,61.9,61.91,61.9,61.91,2
20150401|2014-12-23 10:00,23,62.02,62.09,62.01,62.07,5
20150401|2014-12-23 10:30,23,62.27,62.27,62.24,62.24,7
20150401|2014-12-23 11:00,23,62.44,62.44,62.44,62.44,1
20150401|2014-12-23 12:30,23,62.3,62.3,62.3,62.3,2
20150401|2014-12-23 13:00,23,63.1,63.1,63.1,63.1,1
20150401|2014-12-23 13:30,23,63.34,63.52,63.34,63.51,3
20150401|2014-12-24 06:00,24,61.67,61.67,61.67,61.67,1
20150401|2014-12-24 09:30,24,61.15,61.15,61.15,61.15,1
20150401|2014-12-24 10:00,24,61.74,61.74,61.74,61.74,1
20150401|2014-12-24 12:00,24,61.87,62,61.34,62,4
20150401|2014-12-26 11:00,26,61.41,61.41,61.41,61.41,1
20150401|2014-12-26 12:00,26,61.3,61.3,61.3,61.3,1
20150401|2014-12-26 12:30,26,61.19,61.19,61.1,61.1,2
20150401|2014-12-29 03:00,29,61.22,61.22,61.22,61.22,1
20150401|2014-12-29 04:00,29,61.59,61.59,61.59,61.59,1
20150401|2014-12-29 05:30,29,61.79,61.79,61.78,61.78,2
20150401|2014-12-29 08:30,29,61.42,61.42,61.42,61.42,1
20150401|2014-12-29 09:30,29,61.3,61.3,61.3,61.3,1
20150401|2014-12-29 10:00,29,61.3,61.3,60.83,60.83,3
20150401|2014-12-29 10:30,29,60.92,60.92,60.72,60.72,2
20150401|2014-12-29 11:00,29,60.55,60.55,59.62,59.62,23
20150401|2014-12-29 11:30,29,59.67,59.75,59.38,59.38,9
20150401|2014-12-29 12:00,29,59.44,59.44,59.07,59.07,5
20150401|2014-12-29 13:00,29,59.53,59.53,59.5,59.51,3
20150401|2014-12-29 14:30,29,59.61,59.68,59.61,59.68,2
20150401|2014-12-29 20:30,30,59.45,59.45,59.45,59.45,1
20150401|2014-12-30 01:00,30,59,59,59,59,1
20150401|2014-12-30 01:30,30,59,59,58.8,58.87,19
20150401|2014-12-30 02:00,30,58.59,58.59,58.59,58.59,2
20150401|2014-12-30 03:00,30,58.66,58.66,58.66,58.66,5
20150401|2014-12-30 03:30,30,58.8,58.8,58.8,58.8,3
20150401|2014-12-30 05:00,30,59.25,59.25,59.25,59.25,1
20150401|2014-12-30 05:30,30,59.33,59.33,59.33,59.33,1
20150401|2014-12-30 07:00,30,59.04,59.04,59.04,59.04,1
20150401|2014-12-30 08:30,30,59.91,59.91,59.91,59.91,1
20150401|2014-12-30 09:00,30,59.33,59.33,59.32,59.32,2
20150401|2014-12-30 10:00,30,58.88,58.88,58.88,58.88,1
20150401|2014-12-30 10:30,30,59.02,59.02,59.02,59.02,2
20150401|2014-12-30 11:00,30,58.96,58.96,58.96,58.96,1
20150401|2014-12-30 12:30,30,59.38,59.38,59.38,59.38,1
20150401|2014-12-30 13:30,30,59.53,59.53,59.53,59.53,2
20150401|2014-12-31 04:30,31,58.19,58.19,58.19,58.19,1
20150401|2014-12-31 05:00,31,57.77,57.77,57.77,57.77,1
20150401|2014-12-31 06:00,31,57.87,57.99,57.73,57.99,3
20150401|2014-12-31 07:30,31,57.74,57.74,57.71,57.71,20
20150401|2014-12-31 08:00,31,57.81,58.23,57.81,58.2,35
20150401|2014-12-31 08:30,31,57.94,57.94,57.7,57.7,6
20150401|2014-12-31 09:00,31,58.63,58.71,58.51,58.71,8
20150401|2014-12-31 09:30,31,58.9,58.9,58.28,58.39,10
20150401|2014-12-31 11:00,31,58.43,58.43,58.43,58.43,1
20150401|2014-12-31 11:30,31,58.33,58.33,58.33,58.33,3
20150401|2014-12-31 12:00,31,58.61,58.61,58.61,58.61,1
20150401|2014-12-31 13:00,31,58.45,59.17,58.25,59.17,6
20150401|2014-12-31 13:30,31,59.36,59.55,59.36,59.55,2
20150401|2015-01-02 00:30,2,59.31,59.31,59.3,59.3,25
20150401|2015-01-02 02:30,2,59.04,59.04,59.04,59.04,2
20150401|2015-01-02 04:00,2,59.37,59.37,59.37,59.37,1
20150401|2015-01-02 07:00,2,57.56,57.56,57.55,57.55,3
20150401|2015-01-02 08:00,2,57.48,58.03,57.48,58.03,4
20150401|2015-01-02 08:30,2,58.13,58.29,58.13,58.29,5
20150401|2015-01-02 10:00,2,58.11,58.11,58.11,58.11,1
20150401|2015-01-02 10:30,2,58.76,58.76,58.76,58.76,1
20150401|2015-01-02 11:00,2,59.02,59.02,58.95,58.95,4
20150401|2015-01-02 11:30,2,58.87,58.89,58.63,58.63,3
20150401|2015-01-02 12:00,2,58.55,58.65,58.55,58.65,3
20150401|2015-01-02 12:30,2,58.52,58.52,58.38,58.38,2
20150401|2015-01-02 13:00,2,58.35,58.35,58.18,58.18,2
20150401|2015-01-02 13:30,2,58.06,58.14,57.85,58.14,5
20150401|2015-01-04 20:30,5,57.35,57.35,57.17,57.17,2
20150401|2015-01-05 02:00,5,57.55,57.55,57.55,57.55,1
20150401|2015-01-05 04:00,5,57.41,57.41,57.41,57.41,1
20150401|2015-01-05 05:30,5,56.96,56.98,56.77,56.83,5
20150401|2015-01-05 06:00,5,56.86,56.86,56.45,56.46,7
20150401|2015-01-05 07:00,5,56.46,56.46,56.44,56.44,2
20150401|2015-01-05 07:30,5,56.52,56.52,56.18,56.25,6
20150401|2015-01-05 08:00,5,56.11,56.46,56.08,56.28,8
20150401|2015-01-05 08:30,5,56.36,56.36,55.97,56.16,11
20150401|2015-01-05 09:00,5,55.98,56.2,55.98,56.15,8
20150401|2015-01-05 09:30,5,55.74,55.81,55.52,55.52,7
20150401|2015-01-05 10:00,5,55.51,55.56,54.8,54.8,40
20150401|2015-01-05 10:30,5,54.99,55.22,54.95,55.07,11
20150401|2015-01-05 11:00,5,55.26,55.3,55.09,55.17,6
20150401|2015-01-05 11:30,5,55.25,55.63,55.25,55.34,8
20150401|2015-01-05 12:00,5,55.37,55.66,55.37,55.65,6
20150401|2015-01-05 12:30,5,55.79,55.87,55.7,55.8,11
20150401|2015-01-05 13:00,5,55.79,55.79,55.13,55.26,7
20150401|2015-01-05 13:30,5,55.05,55.05,55.02,55.02,2
20150401|2015-01-05 15:00,5,55.09,55.09,55.09,55.09,1
20150401|2015-01-05 17:30,6,54.98,54.98,54.98,54.98,1
20150401|2015-01-05 20:30,6,55.61,55.61,55.61,55.61,1
20150401|2015-01-06 00:30,6,55.12,55.12,55.12,55.12,1
20150401|2015-01-06 01:00,6,54.51,55.05,54.51,55.05,6
20150401|2015-01-06 01:30,6,54.93,54.93,54.89,54.89,2
20150401|2015-01-06 02:00,6,54.52,54.52,54.5,54.5,2
20150401|2015-01-06 02:30,6,54.36,54.43,54.32,54.4,7
20150401|2015-01-06 03:00,6,54.41,54.41,53.96,53.96,7
20150401|2015-01-06 03:30,6,53.87,54,53.61,53.63,14
20150401|2015-01-06 04:30,6,53.85,53.95,53.85,53.95,2
20150401|2015-01-06 05:30,6,54.13,54.25,54.13,54.25,3
20150401|2015-01-06 06:00,6,54.14,54.14,54.1,54.1,2
20150401|2015-01-06 07:00,6,54.32,54.32,54.12,54.12,2
20150401|2015-01-06 07:30,6,54.2,54.2,53.76,53.76,5
20150401|2015-01-06 08:00,6,53.95,53.95,53.86,53.91,9
20150401|2015-01-06 08:30,6,54.22,54.4,54.15,54.4,9
20150401|2015-01-06 09:00,6,54.51,54.85,54.48,54.48,11
20150401|2015-01-06 09:30,6,54.41,54.42,54.11,54.27,8
20150401|2015-01-06 10:00,6,53.92,53.95,53.66,53.75,10
20150401|2015-01-06 10:30,6,53.54,53.68,53.39,53.6,9
20150401|2015-01-06 11:00,6,53.28,53.42,53.24,53.42,5
20150401|2015-01-06 11:30,6,53.4,53.46,53.34,53.42,5
20150401|2015-01-06 12:00,6,53.17,53.17,52.97,53.01,7
20150401|2015-01-06 12:30,6,52.88,52.88,52.7,52.7,20
20150401|2015-01-06 13:00,6,52.7,53.25,52.7,53.19,10
20150401|2015-01-06 13:30,6,53.29,53.49,53.29,53.49,3
20150401|2015-01-06 14:00,6,53.27,53.27,53.15,53.16,23
20150401|2015-01-06 14:30,6,53.11,53.11,53.01,53.01,2
20150401|2015-01-06 15:00,6,52.91,53,52.91,53,2
20150401|2015-01-06 23:30,7,52.78,52.82,52.78,52.82,2
20150401|2015-01-07 00:30,7,52.5,52.5,52.5,52.5,1
20150401|2015-01-07 01:30,7,52.31,52.31,52.07,52.07,4
20150401|2015-01-07 02:00,7,52.18,52.2,51.74,51.74,5
20150401|2015-01-07 02:30,7,52.05,52.05,51.91,52,13
20150401|2015-01-07 03:00,7,51.97,52.25,51.97,52.25,3
20150401|2015-01-07 03:30,7,52.55,52.58,52.39,52.5,5
20150401|2015-01-07 04:00,7,52.56,53.29,52.56,53.21,16
20150401|2015-01-07 04:30,7,53.54,53.54,53.39,53.39,2
20150401|2015-01-07 08:00,7,52.95,52.95,52.92,52.92,3
20150401|2015-01-07 08:30,7,53.24,53.65,53.24,53.65,7
20150401|2015-01-07 09:00,7,53.8,53.8,53.37,53.4,5
20150401|2015-01-07 09:30,7,53.33,53.33,52.74,52.86,9
20150401|2015-01-07 10:00,7,52.73,52.92,52.6,52.84,8
20150401|2015-01-07 10:30,7,52.61,53.06,52.61,52.95,30
20150401|2015-01-07 11:00,7,53.11,53.32,53.11,53.29,17
20150401|2015-01-07 11:30,7,53.23,53.23,52.98,52.98,2
20150401|2015-01-07 12:00,7,52.85,52.85,52.51,52.56,9
20150401|2015-01-07 12:30,7,52.45,52.69,52.45,52.69,3
20150401|2015-01-07 15:00,7,53.09,53.09,53.09,53.09,1
20150401|2015-01-07 19:30,8,53.96,53.96,53.96,53.96,1
20150401|2015-01-07 20:00,8,53.79,53.79,53.79,53.79,1
20150401|2015-01-08 01:00,8,53.14,53.14,53.14,53.14,1
20150401|2015-01-08 02:30,8,53.23,53.42,53.22,53.42,13
20150401|2015-01-08 03:30,8,52.88,52.88,52.88,52.88,1
20150401|2015-01-08 04:00,8,53.34,53.34,53.16,53.16,2
20150401|2015-01-08 04:30,8,53.3,53.49,53.3,53.49,6
20150401|2015-01-08 05:00,8,53.23,53.23,53.23,53.23,1
20150401|2015-01-08 06:30,8,53.39,53.39,53.39,53.39,1
20150401|2015-01-08 07:00,8,53.65,53.65,53.65,53.65,1
20150401|2015-01-08 08:00,8,53.59,53.59,52.77,52.78,3
20150401|2015-01-08 08:30,8,52.99,52.99,52.95,52.95,19
20150401|2015-01-08 09:00,8,53.47,53.47,53.12,53.12,5
20150401|2015-01-08 10:00,8,52.93,52.96,52.93,52.96,2
20150401|2015-01-08 10:30,8,52.92,52.92,52.92,52.92,1
20150401|2015-01-08 12:00,8,53.05,53.05,53.05,53.05,8
20150401|2015-01-08 12:30,8,52.94,52.94,52.33,52.37,8
20150401|2015-01-08 13:00,8,52.41,53.24,52.36,53.21,11
20150401|2015-01-08 13:30,8,53.09,53.09,53.09,53.09,2
20150401|2015-01-08 17:30,9,53.88,53.89,53.88,53.89,2
20150401|2015-01-09 01:00,9,53.29,53.29,53.29,53.29,1
20150401|2015-01-09 02:30,9,53.13,53.13,53.13,53.13,2
20150401|2015-01-09 03:00,9,52.95,52.95,52.95,52.95,2
20150401|2015-01-09 04:00,9,53.1,53.1,53.04,53.04,3
20150401|2015-01-09 04:30,9,52.9,52.9,52.9,52.9,1
20150401|2015-01-09 05:00,9,52.89,52.89,52.88,52.88,2
20150401|2015-01-09 08:00,9,52.66,52.66,52.66,52.66,2
20150401|2015-01-09 08:30,9,52.4,52.4,52.4,52.4,2
20150401|2015-01-09 09:00,9,52.65,52.65,52.6,52.6,6
20150401|2015-01-09 09:30,9,52.49,52.49,52.4,52.44,4
20150401|2015-01-09 10:00,9,52.13,52.13,51.53,51.53,13
20150401|2015-01-09 10:30,9,51.56,51.75,51.56,51.75,6
20150401|2015-01-09 11:00,9,51.94,52.08,51.94,52.08,2
20150401|2015-01-09 12:00,9,51.76,51.76,51.76,51.76,1
20150401|2015-01-09 12:30,9,52.19,52.48,52.19,52.48,7
20150401|2015-01-09 13:00,9,52.49,53.03,52.47,52.67,54
20150401|2015-01-09 13:30,9,52.62,52.62,52.45,52.61,14
20150401|2015-01-11 19:30,12,51.7,51.7,51.7,51.7,1
20150401|2015-01-12 01:00,12,51.68,51.68,51.48,51.48,2
20150401|2015-01-12 01:30,12,51.44,51.44,51.26,51.26,6
20150401|2015-01-12 02:00,12,51.29,51.29,51.14,51.14,3
20150401|2015-01-12 02:30,12,51.24,51.3,51.24,51.3,2
20150401|2015-01-12 03:30,12,51.28,51.28,51.14,51.14,2
20150401|2015-01-12 04:00,12,51.22,51.23,51.18,51.23,4
20150401|2015-01-12 04:30,12,51.36,51.36,51.36,51.36,1
20150401|2015-01-12 07:00,12,50.92,50.92,50.86,50.86,3
20150401|2015-01-12 08:00,12,50.88,51.03,50.82,50.82,8
20150401|2015-01-12 08:30,12,50.85,50.94,50.38,50.38,9
20150401|2015-01-12 09:00,12,50.36,50.44,50.3,50.3,6
20150401|2015-01-12 09:30,12,49.92,50.03,49.92,50,6
20150401|2015-01-12 10:00,12,49.98,50.24,49.98,50.24,10
20150401|2015-01-12 10:30,12,50.31,50.31,50.2,50.2,2
20150401|2015-01-12 11:00,12,50.28,50.29,50.06,50.06,11
20150401|2015-01-12 11:30,12,50.25,50.25,50.24,50.24,2
20150401|2015-01-12 12:00,12,50.31,50.36,50.31,50.35,8
20150401|2015-01-12 12:30,12,50.34,50.34,50.34,50.34,3
20150401|2015-01-12 13:00,12,50.1,50.3,49.85,50.08,159
20150401|2015-01-12 13:30,12,50.13,50.13,49.91,49.91,4
20150401|2015-01-12 14:00,12,50.02,50.02,50.02,50.02,1
20150401|2015-01-12 15:00,12,49.95,49.95,49.81,49.81,4
20150401|2015-01-12 18:30,13,49.73,49.73,49.73,49.73,1
20150401|2015-01-12 19:00,13,49.51,49.51,49.48,49.48,2
20150401|2015-01-12 20:00,13,49.44,49.44,49.44,49.44,1
20150401|2015-01-13 00:30,13,48.81,48.82,48.81,48.82,2
20150401|2015-01-13 01:00,13,48.27,48.27,48.15,48.15,4
20150401|2015-01-13 01:30,13,48.01,48.08,47.98,47.98,6
20150401|2015-01-13 02:00,13,48.03,48.44,48.03,48.37,7
20150401|2015-01-13 02:30,13,48.45,48.45,48.42,48.42,3
20150401|2015-01-13 03:00,13,48.61,48.68,48.34,48.39,6
20150401|2015-01-13 03:30,13,48.37,48.37,48.37,48.37,1
20150401|2015-01-13 04:00,13,48.68,48.68,48.68,48.68,1
20150401|2015-01-13 04:30,13,48.68,48.68,48.6,48.6,3
20150401|2015-01-13 05:00,13,48.22,48.22,47.98,47.98,2
20150401|2015-01-13 05:30,13,48.32,48.41,48.32,48.41,4
20150401|2015-01-13 07:00,13,48.14,48.37,48.13,48.37,3
20150401|2015-01-13 08:00,13,48.63,48.79,48.63,48.79,4
20150401|2015-01-13 08:30,13,48.9,48.93,48.9,48.93,2
20150401|2015-01-13 09:00,13,48.84,48.84,48.59,48.59,4
20150401|2015-01-13 09:30,13,48.91,48.91,48.81,48.81,2
20150401|2015-01-13 10:00,13,48.56,48.59,48.56,48.57,5
20150401|2015-01-13 11:30,13,48.61,48.61,48.61,48.61,1
20150401|2015-01-13 13:00,13,48.31,49.28,48.31,49.28,30
20150401|2015-01-13 13:30,13,49.21,49.21,49.03,49.03,3
20150401|2015-01-13 14:00,13,49.14,49.43,49.14,49.43,2
20150401|2015-01-13 14:30,13,49.66,49.77,49.66,49.68,9
20150401|2015-01-13 15:00,13,49.73,49.73,49.73,49.73,1
20150401|2015-01-13 17:00,14,49.25,49.25,49.25,49.25,1
20150401|2015-01-13 17:30,14,49.25,49.25,49.25,49.25,1
20150401|2015-01-13 18:00,14,49.25,49.25,49.25,49.25,1
20150401|2015-01-13 19:30,14,49.2,49.2,49.2,49.2,5
20150401|2015-01-13 20:30,14,48.69,48.69,48.68,48.68,2
20150401|2015-01-14 00:30,14,48.27,48.27,48.27,48.27,1
20150401|2015-01-14 01:00,14,48.34,48.34,48.34,48.34,1
20150401|2015-01-14 01:30,14,48.3,48.3,48.12,48.12,2
20150401|2015-01-14 02:00,14,48.11,48.11,48.11,48.11,1
20150401|2015-01-14 03:30,14,48.59,48.59,48.59,48.59,1
20150401|2015-01-14 05:30,14,49.01,49.01,49.01,49.01,1
20150401|2015-01-14 06:00,14,49.03,49.03,49.03,49.03,1
20150401|2015-01-14 07:00,14,48.76,48.76,48.62,48.62,3
20150401|2015-01-14 07:30,14,48.58,48.58,48.58,48.58,1
20150401|2015-01-14 08:00,14,48.94,48.94,48.94,48.94,2
20150401|2015-01-14 08:30,14,49.06,49.39,49.04,49.2,8
20150401|2015-01-14 09:00,14,49.23,49.31,49.09,49.21,48
20150401|2015-01-14 09:30,14,49.11,49.18,48.53,48.92,65
20150401|2015-01-14 10:00,14,48.72,48.79,48.53,48.62,28
20150401|2015-01-14 10:30,14,48.65,48.81,48.36,48.36,23
20150401|2015-01-14 11:00,14,48.31,48.58,48.29,48.51,17
20150401|2015-01-14 11:30,14,48.57,48.83,48.57,48.62,8
20150401|2015-01-14 12:00,14,48.49,48.57,48.41,48.47,34
20150401|2015-01-14 12:30,14,48.49,49.04,48.42,48.99,95
20150401|2015-01-14 13:00,14,49.21,51.34,49.21,51.34,36
20150401|2015-01-14 13:30,14,51.14,51.55,50.67,50.67,11
20150401|2015-01-14 14:00,14,51.01,51.25,50.65,50.91,11
20150401|2015-01-14 14:30,14,50.89,50.89,50.71,50.84,6
20150401|2015-01-14 15:00,14,50.97,51.11,50.97,51.11,2
20150401|2015-01-14 19:00,15,50.77,50.88,50.77,50.8,4
20150401|2015-01-14 19:30,15,50.7,50.7,50.7,50.7,2
20150401|2015-01-14 20:00,15,50.9,50.92,50.9,50.92,2
20150401|2015-01-14 20:30,15,50.8,50.8,50.78,50.78,8
20150401|2015-01-14 23:30,15,50.89,50.9,50.78,50.78,5
20150401|2015-01-15 00:30,15,50.54,50.54,50.54,50.54,1
20150401|2015-01-15 01:00,15,50.41,50.41,50.02,50.1,5
20150401|2015-01-15 01:30,15,50.22,50.22,50.01,50.02,4
20150401|2015-01-15 02:00,15,50.1,50.38,50.1,50.12,11
20150401|2015-01-15 02:30,15,49.91,49.91,49.68,49.79,23
20150401|2015-01-15 03:00,15,49.86,49.94,49.84,49.91,6
20150401|2015-01-15 03:30,15,49.95,49.95,49.42,49.77,17
20150401|2015-01-15 04:00,15,49.69,49.69,49.69,49.69,3
20150401|2015-01-15 04:30,15,49.6,49.73,49.6,49.73,3
20150401|2015-01-15 05:00,15,50.09,50.2,50.09,50.2,2
20150401|2015-01-15 05:30,15,50.24,50.5,50.24,50.44,12
20150401|2015-01-15 06:00,15,50.68,51.29,50.68,51.22,12
20150401|2015-01-15 06:30,15,51.2,51.49,51.2,51.34,12
20150401|2015-01-15 07:00,15,51.49,52.44,51.49,52.32,40
20150401|2015-01-15 07:30,15,52.47,53.65,52.42,52.61,124
20150401|2015-01-15 08:00,15,52.42,52.56,51.6,51.79,648
20150401|2015-01-15 08:30,15,51.8,51.9,50.75,50.78,816
20150401|2015-01-15 09:00,15,50.74,51.33,50.7,51.17,558
20150401|2015-01-15 09:30,15,51.19,51.26,50.38,50.4,605
20150401|2015-01-15 10:00,15,50.41,50.68,50.05,50.48,667
20150401|2015-01-15 10:30,15,50.46,51.31,50.32,50.44,632
20150401|2015-01-15 11:00,15,50.44,50.84,50.31,50.51,376
20150401|2015-01-15 11:30,15,50.56,50.69,50.39,50.39,106
20150401|2015-01-15 12:00,15,50.38,50.61,50.38,50.45,134
20150401|2015-01-15 12:30,15,50.45,50.45,49.71,49.9,232
20150401|2015-01-15 13:00,15,49.83,50.59,49.47,49.71,90
20150401|2015-01-15 13:30,15,49.6,49.92,49.6,49.92,13
20150401|2015-01-15 14:00,15,49.78,49.78,49.56,49.56,9
20150401|2015-01-15 14:30,15,49.54,49.55,49.37,49.37,13
20150401|2015-01-15 15:00,15,49.54,49.54,49.54,49.54,1
20150401|2015-01-15 15:30,15,49.55,49.56,49.55,49.56,2
20150401|2015-01-15 17:00,16,49.7,49.7,49.7,49.7,2
20150401|2015-01-15 19:00,16,49.66,49.9,49.66,49.9,6
20150401|2015-01-15 19:30,16,49.7,49.75,49.7,49.75,4
20150401|2015-01-16 00:30,16,49.66,49.66,49.62,49.62,4
20150401|2015-01-16 02:00,16,49.68,50.1,49.68,50.1,8
20150401|2015-01-16 02:30,16,50.15,50.15,50.07,50.07,4
20150401|2015-01-16 03:00,16,50.12,50.83,50.12,50.83,14
20150401|2015-01-16 03:30,16,50.87,50.87,50.58,50.71,7
20150401|2015-01-16 04:00,16,50.81,51.37,50.8,51.02,24
20150401|2015-01-16 04:30,16,51.27,51.27,50.62,50.62,8
20150401|2015-01-16 05:00,16,50.66,50.72,50.66,50.72,2
20150401|2015-01-16 05:30,16,50.99,50.99,50.99,50.99,1
20150401|2015-01-16 06:00,16,50.82,50.82,50.8,50.8,15
20150401|2015-01-16 06:30,16,50.81,50.81,50.35,50.35,14
20150401|2015-01-16 07:00,16,50.84,50.85,50.84,50.85,17
20150401|2015-01-16 07:30,16,50.91,51.12,50.59,50.59,8
20150401|2015-01-16 08:00,16,50.69,50.85,50.46,50.55,48
20150401|2015-01-16 08:30,16,50.77,51.03,50.6,50.6,85
20150401|2015-01-16 09:00,16,50.61,51,50.61,51,94
20150401|2015-01-16 09:30,16,50.91,51.45,50.82,50.98,42
20150401|2015-01-16 10:00,16,51.04,51.04,50.04,50.47,419
20150401|2015-01-16 10:30,16,50.51,50.79,50.31,50.34,439
20150401|2015-01-16 11:00,16,50.39,50.56,50.24,50.52,299
20150401|2015-01-16 11:30,16,50.48,50.9,50.43,50.9,210
20150401|2015-01-16 12:00,16,50.91,51.33,50.57,50.78,284
20150401|2015-01-16 12:30,16,50.75,50.99,50.55,50.64,166
20150401|2015-01-16 13:00,16,50.75,51.64,50.51,51.25,40
20150401|2015-01-16 13:30,16,51.23,51.41,51.16,51.26,7
20150401|2015-01-16 14:00,16,51.26,51.28,51.14,51.14,5
20150401|2015-01-16 14:30,16,51.1,51.15,51.1,51.15,5
20150401|2015-01-18 19:00,20,51.24,51.24,51.24,51.24,1
20150401|2015-01-19 00:00,20,51.37,51.37,51.37,51.37,1
20150401|2015-01-19 00:30,20,51.39,51.44,51.39,51.44,3
20150401|2015-01-19 01:00,20,51.46,51.46,51.46,51.46,1
20150401|2015-01-19 01:30,20,51.34,51.34,51.04,51.04,7
20150401|2015-01-19 02:00,20,50.97,50.98,50.7,50.75,10
20150401|2015-01-19 02:30,20,50.75,50.92,50.75,50.87,12
20150401|2015-01-19 03:00,20,50.79,50.84,50.79,50.84,3
20150401|2015-01-19 03:30,20,50.8,50.8,50.5,50.64,13
20150401|2015-01-19 04:00,20,50.55,50.76,50.55,50.67,5
20150401|2015-01-19 04:30,20,50.93,51.22,50.93,51.14,7
20150401|2015-01-19 05:00,20,51.06,51.06,51.02,51.02,2
20150401|2015-01-19 05:30,20,51.08,51.08,51.08,51.08,1
20150401|2015-01-19 06:00,20,51.13,51.16,51.05,51.16,3
20150401|2015-01-19 06:30,20,51.17,51.17,51.16,51.16,2
20150401|2015-01-19 07:00,20,50.96,50.96,50.96,50.96,2
20150401|2015-01-19 07:30,20,50.96,50.96,50.76,50.83,7
20150401|2015-01-19 08:00,20,50.84,50.89,50.61,50.89,17
20150401|2015-01-19 08:30,20,50.91,50.91,50.74,50.78,12
20150401|2015-01-19 09:00,20,50.78,50.88,50.58,50.68,119
20150401|2015-01-19 09:30,20,50.66,50.76,50.64,50.76,103
20150401|2015-01-19 10:00,20,50.68,50.68,50.2,50.2,288
20150401|2015-01-19 10:30,20,50.2,50.47,50.2,50.46,155
20150401|2015-01-19 11:00,20,50.44,50.45,49.99,50.1,154
20150401|2015-01-19 11:30,20,50.11,50.48,50.1,50.18,76
20150401|2015-01-19 21:30,20,50.05,50.05,50.05,50.05,1
20150401|2015-01-20 00:00,20,50.03,50.03,50.03,50.03,2
20150401|2015-01-20 01:00,20,49.81,49.81,49.65,49.67,7
20150401|2015-01-20 01:30,20,49.72,49.72,49.57,49.63,6
20150401|2015-01-20 02:00,20,49.75,49.8,49.52,49.56,22
20150401|2015-01-20 02:30,20,49.59,49.66,49.56,49.56,8
20150401|2015-01-20 03:00,20,49.63,49.67,49.52,49.61,5
20150401|2015-01-20 03:30,20,49.65,49.93,49.65,49.93,8
20150401|2015-01-20 04:00,20,49.99,50.03,49.93,50.01,15
20150401|2015-01-20 04:30,20,50.15,50.28,50.15,50.28,2
20150401|2015-01-20 05:00,20,50.28,50.73,50.28,50.73,8
20150401|2015-01-20 05:30,20,50.41,50.41,50.41,50.41,3
20150401|2015-01-20 06:00,20,50.3,50.3,50.29,50.29,2
20150401|2015-01-20 06:30,20,50.45,50.45,50.45,50.45,1
20150401|2015-01-20 07:00,20,50.14,50.14,49.82,49.82,8
20150401|2015-01-20 07:30,20,50.11,50.14,49.76,49.76,11
20150401|2015-01-20 08:00,20,49.72,49.72,49.05,49.56,508
20150401|2015-01-20 08:30,20,49.55,49.59,49.1,49.25,485
20150401|2015-01-20 09:00,20,49.26,49.86,49.16,49.7,410
20150401|2015-01-20 09:30,20,49.7,49.86,49.5,49.71,442
20150401|2015-01-20 10:00,20,49.71,50.44,49.49,49.94,554
20150401|2015-01-20 10:30,20,49.94,49.94,49.57,49.66,260
20150401|2015-01-20 11:00,20,49.66,49.88,49.48,49.86,162
20150401|2015-01-20 11:30,20,49.87,50.11,49.72,49.74,205
20150401|2015-01-20 12:00,20,49.77,49.92,49.61,49.65,138
20150401|2015-01-20 12:30,20,49.69,49.78,49.21,49.53,189
20150401|2015-01-20 13:00,20,49.53,49.72,49.06,49.18,98
20150401|2015-01-20 13:30,20,49.31,49.36,49.31,49.31,5
20150401|2015-01-20 14:00,20,49.35,49.37,49.31,49.31,6
20150401|2015-01-20 14:30,20,49.31,49.36,49.31,49.36,2
20150401|2015-01-20 15:00,20,49.37,49.37,49.35,49.35,5
20150401|2015-01-20 18:30,21,49.53,49.53,49.53,49.53,1
20150401|2015-01-20 19:30,21,49.49,49.49,49.49,49.49,1
20150401|2015-01-20 21:30,21,49.53,49.53,49.53,49.53,1
20150401|2015-01-21 01:00,21,49.41,49.41,49.41,49.41,1
20150401|2015-01-21 01:30,21,49.52,49.55,49.52,49.55,4
20150401|2015-01-21 02:00,21,49.65,49.77,49.52,49.75,25
20150401|2015-01-21 02:30,21,49.84,49.85,49.71,49.75,12
20150401|2015-01-21 03:00,21,49.73,49.81,49.71,49.81,4
20150401|2015-01-21 03:30,21,49.73,49.73,49.67,49.67,7
20150401|2015-01-21 04:00,21,49.67,50.04,49.67,50.04,6
20150401|2015-01-21 04:30,21,49.87,49.9,49.87,49.9,5
20150401|2015-01-21 05:00,21,49.87,49.91,49.7,49.7,11
20150401|2015-01-21 05:30,21,49.55,49.62,49.55,49.62,2
20150401|2015-01-21 06:00,21,49.65,49.65,49.5,49.53,14
20150401|2015-01-21 06:30,21,49.72,49.72,49.53,49.53,4
20150401|2015-01-21 07:00,21,49.53,49.84,49.53,49.84,10
20150401|2015-01-21 07:30,21,50.02,50.14,49.96,50,36
20150401|2015-01-21 08:00,21,50.07,50.33,49.98,50.05,423
20150401|2015-01-21 08:30,21,50.05,50.51,49.83,50.33,289
20150401|2015-01-21 09:00,21,50.28,50.52,50.09,50.35,196
20150401|2015-01-21 09:30,21,50.51,50.69,50.26,50.41,284
20150401|2015-01-21 10:00,21,50.39,50.42,49.67,49.73,312
20150401|2015-01-21 10:30,21,49.78,50.3,49.76,50.2,291
20150401|2015-01-21 11:00,21,50.2,50.28,49.86,50.06,128
20150401|2015-01-21 11:30,21,50.07,50.12,49.69,49.82,193
20150401|2015-01-21 12:00,21,49.81,49.85,49.47,49.5,224
20150401|2015-01-21 12:30,21,49.49,49.83,49.42,49.67,194
20150401|2015-01-21 13:00,21,49.66,50.4,49.44,50.15,141
20150401|2015-01-21 13:30,21,50.13,50.14,49.98,50.06,11
20150401|2015-01-21 14:30,21,49.92,49.92,49.92,49.92,1
20150401|2015-01-21 15:00,21,50.06,50.06,50.06,50.06,1
20150401|2015-01-21 20:00,22,50.08,50.08,50.08,50.08,1
20150401|2015-01-21 21:00,22,49.99,49.99,49.99,49.99,1
20150401|2015-01-21 21:30,22,49.98,49.98,49.98,49.98,2
20150401|2015-01-21 22:00,22,49.98,49.98,49.98,49.98,4
20150401|2015-01-22 00:00,22,50.16,50.16,50.16,50.16,1
20150401|2015-01-22 01:30,22,49.94,49.94,49.9,49.9,4
20150401|2015-01-22 02:00,22,49.85,49.91,49.65,49.69,31
20150401|2015-01-22 02:30,22,49.72,49.92,49.71,49.92,11
20150401|2015-01-22 03:00,22,49.89,49.89,49.89,49.89,1
20150401|2015-01-22 03:30,22,49.97,50.2,49.97,50.2,10
20150401|2015-01-22 04:00,22,50.32,50.58,50.32,50.54,15
20150401|2015-01-22 04:30,22,50.67,50.71,50.46,50.46,9
20150401|2015-01-22 05:00,22,50.76,51.09,50.76,51.09,2
20150401|2015-01-22 05:30,22,51.2,51.48,51.1,51.16,14
20150401|2015-01-22 06:00,22,51.35,51.54,51.28,51.54,13
20150401|2015-01-22 06:30,22,51.38,51.4,51.08,51.09,7
20150401|2015-01-22 07:00,22,51.23,51.26,50.89,51.15,12
20150401|2015-01-22 07:30,22,51,51,50.34,50.37,82
20150401|2015-01-22 08:00,22,50.34,50.34,50.27,50.32,32
20150401|2015-01-22 08:30,22,50.33,50.6,49.89,50.1,541
20150401|2015-01-22 09:00,22,50.06,50.34,49.92,49.95,343
20150401|2015-01-22 09:30,22,49.93,50.08,49.79,49.84,393
20150401|2015-01-22 10:00,22,49.8,49.8,49.14,49.68,496
20150401|2015-01-22 10:30,22,49.66,49.87,49.41,49.69,432
20150401|2015-01-22 11:00,22,49.68,50.28,49.52,50.19,322
20150401|2015-01-22 11:30,22,50.23,50.47,49.97,50.21,442
20150401|2015-01-22 12:00,22,50.23,50.23,49.68,49.72,343
20150401|2015-01-22 12:30,22,49.73,50,49.67,49.88,213
20150401|2015-01-22 13:00,22,49.83,50.06,49.56,49.77,95
20150401|2015-01-22 13:30,22,49.83,50.18,49.7,50.18,15
20150401|2015-01-22 14:00,22,49.96,50.01,49.96,50.01,11
20150401|2015-01-22 14:30,22,50.17,50.17,50.17,50.17,1
20150401|2015-01-22 15:00,22,50,50.11,50,50.11,5
20150401|2015-01-23 00:30,23,50.45,50.45,50.45,50.45,1
20150401|2015-01-23 01:00,23,50.57,50.57,50.57,50.57,2
20150401|2015-01-23 01:30,23,50.53,50.7,50.53,50.7,2
20150401|2015-01-23 02:00,23,50.74,50.8,50.59,50.62,5
20150401|2015-01-23 02:30,23,50.79,50.79,50.65,50.65,30
20150401|2015-01-23 03:00,23,50.19,50.32,49.95,50.15,16
20150401|2015-01-23 03:30,23,50.36,50.43,50.36,50.43,5
20150401|2015-01-23 04:00,23,50.47,50.55,50.46,50.55,9
20150401|2015-01-23 04:30,23,50.55,50.62,50.55,50.62,2
20150401|2015-01-23 05:00,23,50.55,50.55,50.55,50.55,4
20150401|2015-01-23 05:30,23,50.75,50.75,50.75,50.75,1
20150401|2015-01-23 06:00,23,50.77,50.77,50.48,50.66,6
20150401|2015-01-23 06:30,23,50.56,50.56,50.23,50.23,9
20150401|2015-01-23 07:00,23,50.39,50.59,50.28,50.58,12
20150401|2015-01-23 07:30,23,50.47,50.47,50.11,50.11,20
20150401|2015-01-23 08:00,23,50.16,50.22,49.76,50.02,442
20150401|2015-01-23 08:30,23,50.03,50.18,49.9,50.1,454
20150401|2015-01-23 09:00,23,50.1,50.64,50.09,50.36,510
20150401|2015-01-23 09:30,23,50.41,50.44,50.12,50.36,436
20150401|2015-01-23 10:00,23,50.35,50.35,49.87,50.09,489
20150401|2015-01-23 10:30,23,50.14,50.41,50.05,50.29,351
20150401|2015-01-23 11:00,23,50.3,50.35,50.01,50.07,296
20150401|2015-01-23 11:30,23,50.07,50.27,49.99,50.06,206
20150401|2015-01-23 12:00,23,50.05,50.11,49.87,49.93,292
20150401|2015-01-23 12:30,23,49.91,50.15,49.78,49.91,241
20150401|2015-01-23 13:00,23,49.93,50.26,49.88,49.94,45
20150401|2015-01-23 13:30,23,49.97,49.99,49.81,49.97,29
20150401|2015-01-23 14:00,23,49.99,49.99,49.99,49.99,1
20150401|2015-01-23 14:30,23,49.85,49.85,49.8,49.81,9
20150401|2015-01-23 15:00,23,49.93,49.94,49.93,49.94,2
20150401|2015-01-25 23:30,26,49.56,49.56,49.52,49.52,2
20150401|2015-01-26 00:30,26,49.37,49.37,49.37,49.37,1
20150401|2015-01-26 01:30,26,49.18,49.18,49.18,49.18,2
20150401|2015-01-26 02:00,26,49.45,49.45,49.25,49.25,3
20150401|2015-01-26 02:30,26,49.13,49.13,48.87,49.05,8
20150401|2015-01-26 03:00,26,48.97,49.16,48.97,49.04,11
20150401|2015-01-26 03:30,26,49.12,49.12,49.12,49.12,1
20150401|2015-01-26 04:00,26,49.61,49.61,49.53,49.53,2
20150401|2015-01-26 04:30,26,49.3,49.3,49.3,49.3,1
20150401|2015-01-26 06:00,26,49.28,49.28,49.22,49.22,2
20150401|2015-01-26 06:30,26,49.24,49.96,49.24,49.84,19
20150401|2015-01-26 07:00,26,49.74,50.37,49.74,50.2,22
20150401|2015-01-26 07:30,26,50.16,50.16,49.88,49.88,3
20150401|2015-01-26 08:00,26,50.08,50.11,49.52,49.68,272
20150401|2015-01-26 08:30,26,49.72,49.97,49.56,49.88,386
20150401|2015-01-26 09:00,26,49.89,49.97,49.63,49.72,363
20150401|2015-01-26 09:30,26,49.69,49.94,49.54,49.66,374
20150401|2015-01-26 10:00,26,49.67,49.7,49.38,49.55,462
20150401|2015-01-26 10:30,26,49.57,50.27,49.57,50.18,348
20150401|2015-01-26 11:00,26,50.22,50.48,50.07,50.4,336
20150401|2015-01-26 11:30,26,50.4,50.41,49.99,50.09,271
20150401|2015-01-26 12:00,26,50.08,50.08,49.88,49.94,202
20150401|2015-01-26 12:30,26,49.94,50.03,49.8,49.92,245
20150401|2015-01-26 13:00,26,49.91,49.91,49.35,49.35,63
20150401|2015-01-26 13:30,26,49.41,49.54,49.35,49.54,28
20150401|2015-01-26 14:00,26,49.48,49.48,49.35,49.35,3
20150401|2015-01-26 14:30,26,49.34,49.34,49.31,49.31,4
20150401|2015-01-26 15:30,26,49.43,49.43,49.39,49.39,2
20150401|2015-01-26 23:00,27,49.58,49.58,49.58,49.58,3
20150401|2015-01-27 00:30,27,49.18,49.18,49.18,49.18,1
20150401|2015-01-27 01:00,27,49.1,49.1,49.1,49.1,1
20150401|2015-01-27 02:30,27,49.05,49.77,49.05,49.77,4
20150401|2015-01-27 03:00,27,49.63,49.63,49.14,49.14,2
20150401|2015-01-27 03:30,27,49.34,49.34,49.34,49.34,1
20150401|2015-01-27 04:00,27,49.48,49.48,49.48,49.48,1
20150401|2015-01-27 04:30,27,49.65,49.71,49.65,49.71,2
20150401|2015-01-27 05:00,27,49.64,49.64,49.64,49.64,1
20150401|2015-01-27 05:30,27,49.39,49.39,49.39,49.39,2
20150401|2015-01-27 06:00,27,49.5,49.5,49.5,49.5,1
20150401|2015-01-27 06:30,27,49.57,49.59,49.57,49.59,2
20150401|2015-01-27 07:00,27,49.43,49.62,49.43,49.59,7
20150401|2015-01-27 07:30,27,49.64,49.73,49.53,49.53,15
20150401|2015-01-27 08:00,27,49.62,49.69,49.28,49.43,315
20150401|2015-01-27 08:30,27,49.42,49.71,49.32,49.52,173
20150401|2015-01-27 09:00,27,49.55,49.55,49.25,49.41,47
20150401|2015-01-27 09:30,27,49.52,49.68,49.52,49.57,11
20150401|2015-01-27 10:00,27,49.38,49.9,49.38,49.82,235
20150401|2015-01-27 10:30,27,49.84,50.45,49.74,50.18,320
20150401|2015-01-27 11:00,27,50.17,50.48,49.96,50.33,223
20150401|2015-01-27 11:30,27,50.35,50.53,50.09,50.28,286
20150401|2015-01-27 12:00,27,50.29,50.44,49.99,50.36,202
20150401|2015-01-27 12:30,27,50.37,50.55,50.25,50.42,183
20150401|2015-01-27 13:00,27,50.39,51.13,50.33,50.81,103
20150401|2015-01-27 13:30,27,50.7,50.7,50.51,50.51,8
20150401|2015-01-27 14:00,27,50.54,50.54,50.3,50.3,13
20150401|2015-01-27 14:30,27,50.34,50.34,50.34,50.34,1
20150401|2015-01-27 15:30,27,50.29,50.29,50.13,50.14,7
20150401|2015-01-27 20:00,28,50.12,50.12,50.12,50.12,1
20150401|2015-01-27 21:30,28,50.15,50.15,50.15,50.15,4
20150401|2015-01-28 01:00,28,50.18,50.18,50.18,50.18,1
20150401|2015-01-28 01:30,28,50.16,50.16,50.11,50.11,2
20150401|2015-01-28 02:00,28,50.11,50.14,50.11,50.14,2
20150401|2015-01-28 02:30,28,50.2,50.2,50.16,50.16,2
20150401|2015-01-28 03:00,28,50.33,50.33,50.33,50.33,1
20150401|2015-01-28 04:00,28,49.99,49.99,49.99,49.99,1
20150401|2015-01-28 04:30,28,50.02,50.23,50.02,50.23,2
20150401|2015-01-28 05:00,28,50.47,50.48,50.47,50.48,2
20150401|2015-01-28 05:30,28,50.45,50.45,50.31,50.31,35
20150401|2015-01-28 06:00,28,50.31,50.5,50.31,50.5,9
20150401|2015-01-28 06:30,28,50.57,50.57,50.43,50.43,3
20150401|2015-01-28 07:00,28,50.31,50.31,50.3,50.3,3
20150401|2015-01-28 07:30,28,50.36,50.36,50.17,50.17,7
20150401|2015-01-28 08:00,28,50.13,50.23,50.01,50.22,211
20150401|2015-01-28 08:30,28,50.22,50.26,50.06,50.08,162
20150401|2015-01-28 09:00,28,50.05,50.07,49.77,49.88,204
20150401|2015-01-28 09:30,28,49.85,50.67,49.67,50.33,503
20150401|2015-01-28 10:00,28,50.32,50.71,50.22,50.26,369
20150401|2015-01-28 10:30,28,50.29,50.42,49.96,49.99,337
20150401|2015-01-28 11:00,28,50.03,50.22,49.98,50.1,221
20150401|2015-01-28 11:30,28,50.08,50.09,49.86,49.87,150
20150401|2015-01-28 12:00,28,49.85,49.99,49.81,49.96,179
20150401|2015-01-28 12:30,28,49.94,50.01,49.68,49.78,235
20150401|2015-01-28 13:00,28,49.77,49.86,49.42,49.6,112
20150401|2015-01-28 13:30,28,49.66,49.78,49.6,49.76,16
20150401|2015-01-28 14:00,28,49.6,49.6,49.6,49.6,2
20150401|2015-01-28 14:30,28,49.62,49.62,49.6,49.61,3
20150401|2015-01-28 15:00,28,49.54,49.54,49.54,49.54,1
20150401|2015-01-29 00:30,29,49.76,49.76,49.76,49.76,1
20150401|2015-01-29 01:00,29,49.61,49.61,49.61,49.61,1
20150401|2015-01-29 01:30,29,49.63,49.63,49.63,49.63,1
20150401|2015-01-29 02:00,29,49.48,49.58,49.48,49.58,19
20150401|2015-01-29 02:30,29,49.56,49.61,49.56,49.61,2
20150401|2015-01-29 03:00,29,49.73,49.78,49.73,49.78,2
20150401|2015-01-29 03:30,29,49.77,49.77,49.74,49.75,14
20150401|2015-01-29 04:00,29,49.99,50.05,49.99,50.05,3
20150401|2015-01-29 05:00,29,49.8,49.8,49.8,49.8,1
20150401|2015-01-29 05:30,29,49.88,49.88,49.88,49.88,3
20150401|2015-01-29 06:00,29,49.97,49.97,49.97,49.97,1
20150401|2015-01-29 06:30,29,49.97,49.97,49.9,49.9,3
20150401|2015-01-29 07:00,29,49.89,49.89,49.89,49.89,1
20150401|2015-01-29 07:30,29,49.89,49.92,49.89,49.92,3
20150401|2015-01-29 08:00,29,50.1,50.17,49.95,50.15,230
20150401|2015-01-29 08:30,29,50.14,50.26,50.03,50.21,293
20150401|2015-01-29 09:00,29,50.22,50.25,49.85,49.87,297
20150401|2015-01-29 09:30,29,49.88,49.88,49.53,49.65,444
20150401|2015-01-29 10:00,29,49.6,49.73,49.45,49.57,254
20150401|2015-01-29 10:30,29,49.56,49.74,49.5,49.54,163
20150401|2015-01-29 11:00,29,49.57,49.68,49.46,49.56,187
20150401|2015-01-29 11:30,29,49.57,49.77,49.56,49.71,96
20150401|2015-01-29 12:00,29,49.75,49.93,49.67,49.92,78
20150401|2015-01-29 12:30,29,49.86,50.08,49.82,49.9,78
20150401|2015-01-29 13:00,29,49.99,50.16,49.74,50.16,45
20150401|2015-01-29 13:30,29,50.15,50.15,50.11,50.11,3
20150401|2015-01-29 14:00,29,50.13,50.13,50.13,50.13,1
20150401|2015-01-29 14:30,29,50.12,50.12,50.12,50.12,1
20150401|2015-01-29 21:00,30,50.03,50.03,50.03,50.03,1
20150401|2015-01-29 23:30,30,50.07,50.07,50.07,50.07,1
20150401|2015-01-30 00:00,30,49.96,49.96,49.89,49.89,2
20150401|2015-01-30 00:30,30,49.85,49.85,49.78,49.78,3
20150401|2015-01-30 01:00,30,49.82,49.82,49.82,49.82,2
20150401|2015-01-30 01:30,30,49.88,49.88,49.88,49.88,1
20150401|2015-01-30 02:00,30,50.12,50.12,49.98,49.99,3
20150401|2015-01-30 03:00,30,50.25,50.25,50.25,50.25,1
20150401|2015-01-30 03:30,30,50.29,50.29,50.27,50.27,2
20150401|2015-01-30 04:00,30,50.42,50.68,50.42,50.52,16
20150401|2015-01-30 04:30,30,50.42,50.42,50.36,50.36,2
20150401|2015-01-30 05:30,30,50.65,50.65,50.65,50.65,1
20150401|2015-01-30 06:00,30,50.49,50.49,50.46,50.46,3
20150401|2015-01-30 06:30,30,50.35,50.35,50.35,50.35,1
20150401|2015-01-30 07:00,30,50.31,50.31,50.14,50.21,36
20150401|2015-01-30 07:30,30,50.14,50.14,49.88,49.88,29
20150401|2015-01-30 08:00,30,49.82,50.07,49.76,50.05,202
20150401|2015-01-30 08:30,30,50.04,50.56,50.04,50.5,306
20150401|2015-01-30 09:00,30,50.51,50.63,50.27,50.48,171
20150401|2015-01-30 09:30,30,50.48,50.63,50.25,50.3,237
20150401|2015-01-30 10:00,30,50.27,50.37,50,50.3,319
20150401|2015-01-30 10:30,30,50.31,50.49,50.19,50.19,168
20150401|2015-01-30 11:00,30,50.22,50.6,50.19,50.59,176
20150401|2015-01-30 11:30,30,50.6,50.9,50.57,50.86,298
20150401|2015-01-30 12:00,30,50.85,51.3,50.83,51.05,369
20150401|2015-01-30 12:30,30,51.01,52.51,50.99,52.07,230
20150401|2015-01-30 13:00,30,52.05,54.02,52.05,54.02,99
20150401|2015-01-30 13:30,30,53.91,53.91,52.81,52.81,79
20150401|2015-01-30 14:00,30,52.95,53.41,52.95,53.41,5
20150401|2015-01-30 14:30,30,53.27,53.27,53.02,53.02,3
20150401|2015-01-30 15:00,30,53.2,53.48,53.07,53.48,6
20150401|2015-01-30 15:30,30,53.44,53.44,53.33,53.41,5
20150401|2015-02-01 17:00,2,52.95,52.95,52.95,52.95,1
20150401|2015-02-01 17:30,2,52.98,52.98,52.98,52.98,1
20150401|2015-02-01 19:00,2,52.67,52.67,52.67,52.67,1
20150401|2015-02-01 19:30,2,52.41,52.64,52.41,52.64,5
20150401|2015-02-01 21:00,2,52.52,52.52,52.52,52.52,1
20150401|2015-02-01 21:30,2,52.67,52.68,52.67,52.68,10
20150401|2015-02-01 23:00,2,52.58,52.6,52.58,52.6,2
20150401|2015-02-02 00:00,2,52.66,52.66,52.66,52.66,1
20150401|2015-02-02 01:00,2,52.83,52.98,52.83,52.98,3
20150401|2015-02-02 01:30,2,52.68,52.68,52.66,52.66,15
20150401|2015-02-02 02:00,2,52.68,52.68,52.68,52.68,1
20150401|2015-02-02 02:30,2,52.53,52.53,52.53,52.53,1
20150401|2015-02-02 03:00,2,52.58,53.01,52.55,52.95,15
20150401|2015-02-02 03:30,2,52.83,52.89,52.8,52.89,22
20150401|2015-02-02 04:00,2,53.35,53.46,53.25,53.25,9
20150401|2015-02-02 04:30,2,53.47,54.86,53.47,54.6,20
20150401|2015-02-02 05:00,2,54.67,56.48,54.67,55.3,99
20150401|2015-02-02 05:30,2,55.39,55.99,55.39,55.66,22
20150401|2015-02-02 06:00,2,55.65,55.65,55.35,55.35,6
20150401|2015-02-02 06:30,2,55.11,55.16,54.44,55,39
20150401|2015-02-02 07:00,2,54.55,54.55,54.13,54.37,22
20150401|2015-02-02 07:30,2,54.19,54.73,54.19,54.41,14
20150401|2015-02-02 08:00,2,54.51,55.56,54.46,54.92,421
20150401|2015-02-02 08:30,2,54.9,54.96,54.33,54.55,367
20150401|2015-02-02 09:00,2,54.49,54.49,53.65,54.04,456
20150401|2015-02-02 09:30,2,54.07,54.46,53.87,54.36,410
20150401|2015-02-02 10:00,2,54.35,54.76,54.02,54.75,378
20150401|2015-02-02 10:30,2,54.75,55.69,54.62,55.58,461
20150401|2015-02-02 11:00,2,55.6,55.67,55.13,55.18,272
20150401|2015-02-02 11:30,2,55.2,55.32,54.91,55.06,262
20150401|2015-02-02 12:00,2,55.09,55.43,54.91,55.33,210
20150401|2015-02-02 12:30,2,55.36,55.63,55.14,55.55,257
20150401|2015-02-02 13:00,2,55.5,55.6,55.17,55.29,87
20150401|2015-02-02 13:30,2,55.56,55.62,55.47,55.5,15
20150401|2015-02-02 14:00,2,55.5,55.69,55.5,55.69,3
20150401|2015-02-02 14:30,2,55.79,55.89,55.79,55.89,6
20150401|2015-02-02 15:00,2,55.89,55.89,55.89,55.89,1
20150401|2015-02-02 15:30,2,56.09,56.2,56.09,56.2,2
20150401|2015-02-02 17:00,3,56.25,56.25,56.25,56.25,1
20150401|2015-02-02 19:30,3,55.82,55.82,55.82,55.82,1
20150401|2015-02-02 21:00,3,55.98,55.98,55.98,55.98,1
20150401|2015-02-02 23:30,3,56.06,56.06,56.06,56.06,1
20150401|2015-02-03 00:00,3,56.41,56.41,56.41,56.41,1
20150401|2015-02-03 00:30,3,56.29,56.29,56.29,56.29,2
20150401|2015-02-03 01:00,3,56.26,56.67,56.26,56.67,4
20150401|2015-02-03 01:30,3,56.48,56.51,56.48,56.51,2
20150401|2015-02-03 02:30,3,56.69,57.59,56.69,57.46,21
20150401|2015-02-03 03:00,3,57.23,57.73,57.14,57.73,8
20150401|2015-02-03 03:30,3,57.6,57.6,57.3,57.35,6
20150401|2015-02-03 04:00,3,57.46,57.53,57.34,57.34,3
20150401|2015-02-03 05:00,3,57.62,58.16,57.62,57.89,32
20150401|2015-02-03 05:30,3,57.84,57.86,57.83,57.83,5
20150401|2015-02-03 06:00,3,57.72,57.76,57.72,57.76,4
20150401|2015-02-03 06:30,3,57.52,57.52,57.35,57.35,8
20150401|2015-02-03 07:00,3,57.3,57.4,57.3,57.37,5
20150401|2015-02-03 07:30,3,57.4,57.64,57.32,57.64,10
20150401|2015-02-03 08:00,3,57.66,57.82,56.77,57.05,512
20150401|2015-02-03 08:30,3,57.08,57.35,56.95,57.35,396
20150401|2015-02-03 09:00,3,57.35,57.53,57.01,57.46,425
20150401|2015-02-03 09:30,3,57.4,57.59,57.27,57.29,366
20150401|2015-02-03 10:00,3,57.27,57.69,57.06,57.35,308
20150401|2015-02-03 10:30,3,57.4,57.48,56.92,57.05,260
20150401|2015-02-03 11:00,3,57.04,57.33,56.95,57.29,124
20150401|2015-02-03 11:30,3,57.28,58.07,57.17,57.91,237
20150401|2015-02-03 12:00,3,57.89,58.76,57.76,58.71,283
20150401|2015-02-03 12:30,3,58.73,59.45,58.58,59.45,114
20150401|2015-02-03 13:00,3,59.47,60.07,58.95,58.97,150
20150401|2015-02-03 13:30,3,58.92,59.04,58.68,58.92,47
20150401|2015-02-03 14:00,3,58.92,58.92,58.87,58.87,3
20150401|2015-02-03 14:30,3,58.72,58.72,58.49,58.6,5
20150401|2015-02-03 15:00,3,58.35,58.35,58.02,58.02,4
20150401|2015-02-03 21:00,4,58.68,58.68,58.68,58.68,1
20150401|2015-02-03 21:30,4,58.5,58.5,58.5,58.5,1
20150401|2015-02-03 22:00,4,58.55,58.58,58.55,58.58,2
20150401|2015-02-03 22:30,4,58.59,58.59,58.59,58.59,2
20150401|2015-02-03 23:30,4,58.78,58.78,58.67,58.67,2
20150401|2015-02-04 00:00,4,58.91,58.91,58.91,58.91,1
20150401|2015-02-04 01:00,4,58.69,58.69,58.54,58.58,6
20150401|2015-02-04 01:30,4,58.68,58.83,58.68,58.83,5
20150401|2015-02-04 02:00,4,58.7,58.73,58.07,58.12,7
20150401|2015-02-04 02:30,4,58.41,58.64,58.29,58.29,27
20150401|2015-02-04 03:00,4,58.29,58.46,58.29,58.32,6
20150401|2015-02-04 03:30,4,58.23,58.23,57.35,57.63,20
20150401|2015-02-04 04:00,4,57.86,58.06,57.39,57.74,53
20150401|2015-02-04 04:30,4,57.5,57.5,57.3,57.36,35
20150401|2015-02-04 05:00,4,57.69,57.85,57.69,57.77,5
20150401|2015-02-04 05:30,4,57.86,58.05,57.77,57.79,29
20150401|2015-02-04 06:00,4,57.81,57.81,57.81,57.81,1
20150401|2015-02-04 06:30,4,57.69,57.92,57.6,57.91,15
20150401|2015-02-04 07:00,4,58.02,58.25,57.81,57.81,35
20150401|2015-02-04 07:30,4,57.86,57.86,57.4,57.51,46
20150401|2015-02-04 08:00,4,57.56,57.56,57.02,57.43,463
20150401|2015-02-04 08:30,4,57.41,57.49,56.96,57.32,463
20150401|2015-02-04 09:00,4,57.35,57.57,57.14,57.26,262
20150401|2015-02-04 09:30,4,57.12,57.18,56.52,56.85,609
20150401|2015-02-04 10:00,4,56.88,57.32,56.76,57.13,429
20150401|2015-02-04 10:30,4,57.17,57.35,56.81,56.87,268
20150401|2015-02-04 11:00,4,56.9,57.16,56.53,56.59,369
20150401|2015-02-04 11:30,4,56.56,56.74,56.16,56.32,422
20150401|2015-02-04 12:00,4,56.35,56.47,56.16,56.29,144
20150401|2015-02-04 12:30,4,56.41,56.41,55.53,55.67,70
20150401|2015-02-04 13:00,4,55.72,55.86,54.6,55.19,77
20150401|2015-02-04 13:30,4,55.23,55.53,55.18,55.53,46
20150401|2015-02-04 14:00,4,55.53,55.85,55.53,55.85,5
20150401|2015-02-04 14:30,4,55.67,55.67,55.67,55.67,3
20150401|2015-02-04 15:00,4,55.8,55.8,55.57,55.57,5
20150401|2015-02-04 15:30,4,55.52,55.52,55.43,55.5,5
20150401|2015-02-04 16:00,4,55.55,55.55,55.55,55.55,1
20150401|2015-02-04 17:00,5,55.89,55.89,55.89,55.89,1
20150401|2015-02-04 20:30,5,55.85,55.85,55.85,55.85,1
20150401|2015-02-04 22:30,5,55.63,55.63,55.5,55.5,2
20150401|2015-02-04 23:00,5,55.48,55.48,55.35,55.35,2
20150401|2015-02-04 23:30,5,55.19,55.19,54.95,54.95,4
20150401|2015-02-05 00:00,5,54.32,54.32,54.05,54.05,3
20150401|2015-02-05 00:30,5,54.49,54.51,54.4,54.4,3
20150401|2015-02-05 01:00,5,54.45,54.6,54.45,54.6,3
20150401|2015-02-05 01:30,5,54.3,54.32,54.3,54.32,2
20150401|2015-02-05 02:00,5,54.35,54.6,54.35,54.6,2
20150401|2015-02-05 02:30,5,54.93,54.98,54.5,54.66,8
20150401|2015-02-05 03:00,5,54.69,55.53,54.69,55.53,5
20150401|2015-02-05 03:30,5,55.86,56.05,55.61,56.05,17
20150401|2015-02-05 04:00,5,56.2,56.22,55.88,56.08,13
20150401|2015-02-05 04:30,5,56.15,56.59,56.15,56.58,26
20150401|2015-02-05 05:00,5,56.49,56.49,56.07,56.33,16
20150401|2015-02-05 05:30,5,56.14,56.14,55.7,55.7,30
20150401|2015-02-05 06:00,5,55.87,56.38,55.87,56.38,15
20150401|2015-02-05 06:30,5,56.59,57.03,56.57,56.57,17
20150401|2015-02-05 07:00,5,56.4,56.66,56.33,56.66,74
20150401|2015-02-05 07:30,5,56.61,56.79,56.38,56.38,36
20150401|2015-02-05 08:00,5,56.37,56.65,56.06,56.42,272
20150401|2015-02-05 08:30,5,56.45,57.62,56.45,56.97,628
20150401|2015-02-05 09:00,5,57.07,58.03,57.05,57.17,755
20150401|2015-02-05 09:30,5,57.21,57.81,57.12,57.61,457
20150401|2015-02-05 10:00,5,57.6,58.2,57.44,57.97,509
20150401|2015-02-05 10:30,5,58.04,58.75,58,58.41,555
20150401|2015-02-05 11:00,5,58.35,58.37,57.74,57.93,353
20150401|2015-02-05 11:30,5,57.97,58.26,57.72,57.94,368
20150401|2015-02-05 12:00,5,57.97,58.29,57.85,57.96,258
20150401|2015-02-05 12:30,5,58.02,58.04,57.3,57.39,248
20150401|2015-02-05 13:00,5,57.36,57.78,57.05,57.57,181
20150401|2015-02-05 13:30,5,57.57,57.67,57.36,57.54,26
20150401|2015-02-05 14:00,5,57.64,57.75,57.64,57.75,7
20150401|2015-02-05 14:30,5,57.78,57.78,57.78,57.78,1
20150401|2015-02-05 15:00,5,57.67,57.67,57.54,57.55,10
20150401|2015-02-05 16:00,5,57.74,57.74,57.74,57.74,1
20150401|2015-02-05 17:00,6,58.02,58.02,58.02,58.02,1
20150401|2015-02-05 19:00,6,57.76,57.76,57.72,57.72,11
20150401|2015-02-05 19:30,6,57.8,58.16,57.8,58.16,6
20150401|2015-02-05 20:00,6,58.17,58.17,58.07,58.07,2
20150401|2015-02-05 20:30,6,58.12,58.12,58.12,58.12,1
20150401|2015-02-05 23:00,6,58.11,58.28,58.11,58.28,3
20150401|2015-02-05 23:30,6,58.39,58.83,58.39,58.83,11
20150401|2015-02-06 00:00,6,58.88,58.88,58.88,58.88,1
20150401|2015-02-06 00:30,6,58.86,58.95,58.82,58.82,14
20150401|2015-02-06 01:00,6,58.62,58.62,58.38,58.5,5
20150401|2015-02-06 01:30,6,58.37,58.37,58.37,58.37,1
20150401|2015-02-06 02:00,6,58.36,58.52,58.1,58.32,8
20150401|2015-02-06 02:30,6,58.38,59.44,58.38,59.27,35
20150401|2015-02-06 03:00,6,59.15,59.15,58.7,59.04,8
20150401|2015-02-06 03:30,6,58.78,58.94,58.78,58.94,3
20150401|2015-02-06 04:00,6,59.16,59.45,59.16,59.29,15
20150401|2015-02-06 04:30,6,59.39,59.6,59.3,59.42,12
20150401|2015-02-06 05:00,6,59.38,59.38,59.14,59.28,6
20150401|2015-02-06 05:30,6,59.4,59.52,59.29,59.29,20
20150401|2015-02-06 06:00,6,59.01,59.01,59.01,59.01,1
20150401|2015-02-06 06:30,6,58.91,58.91,58.71,58.73,4
20150401|2015-02-06 07:00,6,58.64,58.98,58.5,58.95,18
20150401|2015-02-06 07:30,6,59.04,59.29,58.66,59.29,46
20150401|2015-02-06 08:00,6,59.12,59.22,58.34,58.52,334
20150401|2015-02-06 08:30,6,58.54,58.99,58.48,58.97,457
20150401|2015-02-06 09:00,6,58.95,59.05,58.55,58.8,345
20150401|2015-02-06 09:30,6,58.79,58.91,58.5,58.56,263
20150401|2015-02-06 10:00,6,58.57,58.88,58.32,58.62,401
20150401|2015-02-06 10:30,6,58.63,58.99,58.5,58.97,275
20150401|2015-02-06 11:00,6,58.96,59.45,58.83,59.31,304
20150401|2015-02-06 11:30,6,59.33,59.88,59.25,59.48,490
20150401|2015-02-06 12:00,6,59.54,59.89,58.91,59.1,385
20150401|2015-02-06 12:30,6,58.96,59.1,58.33,58.58,40
20150401|2015-02-06 13:00,6,58.43,58.75,58.13,58.73,60
20150401|2015-02-06 13:30,6,58.63,58.63,58.54,58.63,4
20150401|2015-02-06 14:00,6,58.92,58.92,58.69,58.82,18
20150401|2015-02-06 14:30,6,58.94,58.97,58.94,58.97,19
20150401|2015-02-06 15:30,6,58.97,58.98,58.97,58.98,3
20150401|2015-02-08 17:00,9,59.12,59.91,59.12,59.91,3
20150401|2015-02-08 18:30,9,59.26,59.26,59.07,59.07,4
20150401|2015-02-08 19:00,9,58.92,58.92,58.92,58.92,4
20150401|2015-02-08 20:00,9,58.94,58.95,58.94,58.95,2
20150401|2015-02-08 21:30,9,58.99,58.99,58.99,58.99,2
20150401|2015-02-08 22:30,9,58.91,58.92,58.91,58.92,2
20150401|2015-02-08 23:00,9,58.84,58.84,58.72,58.72,4
20150401|2015-02-08 23:30,9,58.78,58.78,58.74,58.74,2
20150401|2015-02-09 00:30,9,58.8,58.8,58.76,58.76,2
20150401|2015-02-09 01:30,9,58.54,58.55,58.46,58.48,9
20150401|2015-02-09 02:00,9,58.42,58.72,58.42,58.72,5
20150401|2015-02-09 02:30,9,58.6,58.74,58.48,58.48,3
20150401|2015-02-09 03:00,9,58.58,58.65,58.58,58.65,5
20150401|2015-02-09 03:30,9,58.45,58.45,58.45,58.45,1
20150401|2015-02-09 04:00,9,58.34,58.45,58.33,58.45,3
20150401|2015-02-09 04:30,9,58.91,58.91,58.91,58.91,1
20150401|2015-02-09 05:00,9,58.98,59.05,58.86,58.86,3
20150401|2015-02-09 05:30,9,58.84,59.11,58.84,59.11,12
20150401|2015-02-09 06:00,9,59.25,59.57,59.2,59.57,5
20150401|2015-02-09 06:30,9,59.28,59.28,58.99,58.99,11
20150401|2015-02-09 07:00,9,59.12,59.26,59.12,59.26,2
20150401|2015-02-09 07:30,9,59.24,59.32,59.02,59.02,20
20150401|2015-02-09 08:00,9,59.18,59.53,59.18,59.49,218
20150401|2015-02-09 08:30,9,59.49,59.61,59.18,59.37,400
20150401|2015-02-09 09:00,9,59.38,59.54,59.01,59.42,617
20150401|2015-02-09 09:30,9,59.46,59.75,59.16,59.3,414
20150401|2015-02-09 10:00,9,59.3,59.76,59.21,59.43,433
20150401|2015-02-09 10:30,9,59.43,59.5,59.14,59.45,359
20150401|2015-02-09 11:00,9,59.4,59.52,59.26,59.38,217
20150401|2015-02-09 11:30,9,59.35,59.53,59.26,59.34,133
20150401|2015-02-09 12:00,9,59.37,59.56,59.37,59.43,87
20150401|2015-02-09 12:30,9,59.44,60.47,59.4,60.15,315
20150401|2015-02-09 13:00,9,60.06,60.1,59.07,59.49,107
20150401|2015-02-09 13:30,9,59.48,59.48,59.16,59.16,21
20150401|2015-02-09 14:00,9,59.33,59.36,59.13,59.17,5
20150401|2015-02-09 14:30,9,59.15,59.26,59.15,59.24,27
20150401|2015-02-09 15:00,9,59.2,59.2,59.14,59.15,8
20150401|2015-02-09 18:00,10,58.96,58.96,58.96,58.96,1
20150401|2015-02-09 18:30,10,58.75,58.75,58.75,58.75,1
20150401|2015-02-09 19:00,10,58.81,58.81,58.81,58.81,1
20150401|2015-02-09 19:30,10,58.69,58.69,58.69,58.69,1
20150401|2015-02-09 20:00,10,58.6,58.6,58.6,58.6,1
20150401|2015-02-09 20:30,10,58.59,58.59,58.59,58.59,1
20150401|2015-02-10 00:00,10,58.57,58.57,58.57,58.57,1
20150401|2015-02-10 01:00,10,58.6,58.6,58.6,58.6,1
20150401|2015-02-10 02:00,10,58.64,58.66,58.46,58.54,5
20150401|2015-02-10 02:30,10,58.47,58.6,58.47,58.56,3
20150401|2015-02-10 03:00,10,58.57,58.72,58.57,58.72,7
20150401|2015-02-10 03:30,10,58.77,59.1,58.77,59.07,32
20150401|2015-02-10 04:00,10,59.09,59.28,58.91,58.91,126
20150401|2015-02-10 04:30,10,59.03,59.12,58.94,59.04,35
20150401|2015-02-10 05:00,10,59.08,59.08,58.82,58.94,20
20150401|2015-02-10 05:30,10,59.14,59.15,59.02,59.1,17
20150401|2015-02-10 06:00,10,59.19,59.51,59.19,59.4,58
20150401|2015-02-10 06:30,10,59.33,59.49,59.14,59.25,124
20150401|2015-02-10 07:00,10,59.35,59.44,59.3,59.35,12
20150401|2015-02-10 07:30,10,59.33,59.4,59.09,59.4,21
20150401|2015-02-10 08:00,10,59.44,59.58,59.3,59.44,279
20150401|2015-02-10 08:30,10,59.47,59.49,58.84,58.94,528
20150401|2015-02-10 09:00,10,58.95,59.05,58.28,58.37,527
20150401|2015-02-10 09:30,10,58.35,58.66,58.28,58.52,504
20150401|2015-02-10 10:00,10,58.55,58.55,57.86,58.07,526
20150401|2015-02-10 10:30,10,58.11,58.32,57.8,57.92,446
20150401|2015-02-10 11:00,10,57.92,58.37,57.85,58.27,300
20150401|2015-02-10 11:30,10,58.25,58.36,58.13,58.27,182
20150401|2015-02-10 12:00,10,58.29,58.36,57.68,57.79,294
20150401|2015-02-10 12:30,10,57.8,57.92,57.27,57.32,393
20150401|2015-02-10 13:00,10,57.34,57.65,57.32,57.48,196
20150401|2015-02-10 13:30,10,57.59,57.64,57.5,57.5,35
20150401|2015-02-10 14:00,10,57.69,57.94,57.69,57.9,32
20150401|2015-02-10 14:30,10,58,58.02,58,58.02,4
20150401|2015-02-10 15:00,10,58.14,58.14,58.06,58.06,4
20150401|2015-02-10 15:30,10,58.15,58.3,58.1,58.21,12
20150401|2015-02-10 17:30,11,57.9,57.9,57.9,57.9,1
20150401|2015-02-10 19:00,11,57.87,57.96,57.87,57.96,28
20150401|2015-02-10 20:00,11,57.81,57.81,57.81,57.81,2
20150401|2015-02-10 20:30,11,57.6,57.6,57.6,57.6,3
20150401|2015-02-10 21:00,11,57.62,57.62,57.36,57.36,12
20150401|2015-02-10 21:30,11,57.36,57.44,57.26,57.44,5
20150401|2015-02-10 22:00,11,57.35,57.37,57.33,57.35,6
20150401|2015-02-10 22:30,11,57.56,57.56,57.56,57.56,1
20150401|2015-02-10 23:00,11,57.61,57.68,57.61,57.66,7
20150401|2015-02-10 23:30,11,57.66,57.66,57.66,57.66,6
20150401|2015-02-11 00:00,11,57.57,57.57,57.57,57.57,1
20150401|2015-02-11 00:30,11,57.69,57.69,57.57,57.57,2
20150401|2015-02-11 01:00,11,57.69,58.03,57.65,58.03,12
20150401|2015-02-11 01:30,11,57.74,57.74,57.74,57.74,2
20150401|2015-02-11 02:00,11,57.63,57.71,57.62,57.7,13
20150401|2015-02-11 02:30,11,57.73,57.9,57.73,57.79,19
20150401|2015-02-11 03:00,11,57.89,57.91,57.79,57.81,10
20150401|2015-02-11 03:30,11,57.69,57.69,56.72,57.07,57
20150401|2015-02-11 04:00,11,57.3,57.3,56.78,56.78,19
20150401|2015-02-11 04:30,11,56.8,56.95,56.62,56.91,51
20150401|2015-02-11 05:00,11,56.78,57.07,56.75,56.88,50
20150401|2015-02-11 05:30,11,56.88,57.15,56.68,57.15,49
20150401|2015-02-11 06:00,11,57.2,57.2,56.93,57.04,21
20150401|2015-02-11 06:30,11,57.24,57.43,57.12,57.17,45
20150401|2015-02-11 07:00,11,57.1,57.1,56.81,56.93,36
20150401|2015-02-11 07:30,11,56.96,56.96,56.56,56.64,168
20150401|2015-02-11 08:00,11,56.68,56.79,56.19,56.47,767
20150401|2015-02-11 08:30,11,56.46,56.51,55.74,55.85,1005
20150401|2015-02-11 09:00,11,55.85,56.14,55.67,55.7,932
20150401|2015-02-11 09:30,11,55.66,56.04,55.18,55.98,1250
20150401|2015-02-11 10:00,11,55.96,56.48,55.94,56.4,1356
20150401|2015-02-11 10:30,11,56.42,56.45,56.12,56.21,1158
20150401|2015-02-11 11:00,11,56.22,56.77,56.16,56.71,747
20150401|2015-02-11 11:30,11,56.75,56.78,56.25,56.37,537
20150401|2015-02-11 12:00,11,56.36,56.38,55.9,56.14,758
20150401|2015-02-11 12:30,11,56.17,56.25,55.86,56.08,345
20150401|2015-02-11 13:00,11,56.15,56.28,55.84,55.86,521
20150401|2015-02-11 13:30,11,55.92,56.12,55.92,56.07,97
20150401|2015-02-11 14:00,11,56.04,56.18,56,56.18,31
20150401|2015-02-11 14:30,11,56.18,56.39,56.18,56.39,10
20150401|2015-02-11 15:00,11,56.37,56.38,56.34,56.38,6
20150401|2015-02-11 17:00,12,56.37,56.37,56.37,56.37,1
20150401|2015-02-11 18:30,12,56.33,56.37,56.33,56.37,2
20150401|2015-02-11 19:00,12,56.4,56.4,56.4,56.4,1
20150401|2015-02-11 19:30,12,56.41,56.44,56.4,56.43,11
20150401|2015-02-11 20:00,12,56.51,56.54,56.36,56.36,7
20150401|2015-02-11 20:30,12,56.21,56.27,56.2,56.26,7
20150401|2015-02-11 21:00,12,56.2,56.2,56.08,56.08,3
20150401|2015-02-11 22:00,12,56.25,56.38,56.25,56.36,8
20150401|2015-02-11 22:30,12,56.41,56.42,56.41,56.41,3
20150401|2015-02-11 23:00,12,56.36,56.48,56.36,56.37,4
20150401|2015-02-11 23:30,12,56.38,56.69,56.38,56.69,10
20150401|2015-02-12 00:00,12,56.65,56.65,56.48,56.48,7
20150401|2015-02-12 00:30,12,56.58,56.58,56.58,56.58,2
20150401|2015-02-12 01:00,12,56.55,56.83,56.55,56.77,7
20150401|2015-02-12 01:30,12,56.91,56.91,56.66,56.68,16
20150401|2015-02-12 02:00,12,56.83,57.25,56.82,56.98,124
20150401|2015-02-12 02:30,12,57.14,57.46,57.07,57.24,87
20150401|2015-02-12 03:00,12,57.37,57.39,57,57.29,92
20150401|2015-02-12 03:30,12,57.28,57.48,57.18,57.18,35
20150401|2015-02-12 04:00,12,57.15,57.57,57.08,57.45,121
20150401|2015-02-12 04:30,12,57.45,57.45,56.86,56.95,280
20150401|2015-02-12 05:00,12,56.92,57.09,56.88,57.09,26
20150401|2015-02-12 05:30,12,57.16,57.22,56.88,57.05,27
20150401|2015-02-12 06:00,12,57.21,57.36,57.08,57.13,59
20150401|2015-02-12 06:30,12,57.16,57.27,57.13,57.15,55
20150401|2015-02-12 07:00,12,57.1,57.1,56.72,56.92,195
20150401|2015-02-12 07:30,12,56.88,57.07,56.76,56.77,220
20150401|2015-02-12 08:00,12,56.8,57.7,56.71,57.61,1541
20150401|2015-02-12 08:30,12,57.59,58.14,57.49,57.93,1855
20150401|2015-02-12 09:00,12,57.91,57.91,57.42,57.59,1657
20150401|2015-02-12 09:30,12,57.56,58.42,57.46,57.94,1393
20150401|2015-02-12 10:00,12,57.95,58.46,57.87,58.1,1141
20150401|2015-02-12 10:30,12,58.1,58.76,58,58.7,960
20150401|2015-02-12 11:00,12,58.67,58.93,58.39,58.68,786
20150401|2015-02-12 11:30,12,58.65,58.9,58.41,58.63,399
20150401|2015-02-12 12:00,12,58.65,59.08,58.62,58.98,573
20150401|2015-02-12 12:30,12,58.96,59.02,58.41,58.63,516
20150401|2015-02-12 13:00,12,58.58,59.39,58.58,59.33,1075
20150401|2015-02-12 13:30,12,59.32,59.65,59.21,59.6,284
20150401|2015-02-12 14:00,12,59.59,59.93,59.39,59.42,221
20150401|2015-02-12 14:30,12,59.37,59.37,59.08,59.26,433
20150401|2015-02-12 15:00,12,59.38,59.38,59.3,59.33,9
20150401|2015-02-12 15:30,12,59.33,59.33,59.1,59.17,53
20150401|2015-02-12 16:00,12,59.27,59.27,59.27,59.27,1
20150401|2015-02-12 18:00,13,59.26,59.26,59.25,59.25,2
20150401|2015-02-12 18:30,13,59.18,59.18,59.18,59.18,1
20150401|2015-02-12 19:00,13,59.21,59.3,59.21,59.3,8
20150401|2015-02-12 19:30,13,59.17,59.2,59.16,59.2,5
20150401|2015-02-12 20:00,13,59.26,59.26,59.1,59.1,8
20150401|2015-02-12 20:30,13,59.14,59.15,59.14,59.15,2
20150401|2015-02-12 21:00,13,59.3,59.57,59.3,59.47,7
20150401|2015-02-12 21:30,13,59.52,59.75,59.52,59.73,9
20150401|2015-02-12 22:00,13,59.68,59.82,59.62,59.8,16
20150401|2015-02-12 22:30,13,59.71,59.79,59.68,59.79,3
20150401|2015-02-12 23:00,13,59.84,59.92,59.84,59.92,11
20150401|2015-02-12 23:30,13,59.86,59.86,59.86,59.86,1
20150401|2015-02-13 00:00,13,59.99,60.06,59.97,60.06,10
20150401|2015-02-13 00:30,13,60.05,60.36,60.03,60.29,41
20150401|2015-02-13 01:00,13,60.24,60.36,60.09,60.23,30
20150401|2015-02-13 01:30,13,60.03,60.19,59.91,59.98,70
20150401|2015-02-13 02:00,13,59.89,60.41,59.8,60.41,104
20150401|2015-02-13 02:30,13,60.4,60.51,60.16,60.16,122
20150401|2015-02-13 03:00,13,60.13,60.29,59.7,59.88,54
20150401|2015-02-13 03:30,13,59.88,60.16,59.76,60.06,77
20150401|2015-02-13 04:00,13,60.16,60.39,59.91,60.37,126
20150401|2015-02-13 04:30,13,60.33,60.4,60.13,60.13,32
20150401|2015-02-13 05:00,13,60.27,60.49,60.09,60.41,88
20150401|2015-02-13 05:30,13,60.4,60.47,60.2,60.36,83
20150401|2015-02-13 06:00,13,60.28,60.36,60.02,60.06,43
20150401|2015-02-13 06:30,13,60.08,61.44,60.07,61.35,324
20150401|2015-02-13 07:00,13,61.2,61.52,61.1,61.3,377
20150401|2015-02-13 07:30,13,61.28,61.76,61.2,61.35,396
20150401|2015-02-13 08:00,13,61.34,61.37,61,61.21,748
20150401|2015-02-13 08:30,13,61.2,61.6,61.09,61.15,971
20150401|2015-02-13 09:00,13,61.18,61.53,61.1,61.3,752
20150401|2015-02-13 09:30,13,61.34,61.57,61.2,61.46,476
20150401|2015-02-13 10:00,13,61.47,61.69,60.84,61.35,1195
20150401|2015-02-13 10:30,13,61.34,61.54,61.05,61.15,861
20150401|2015-02-13 11:00,13,61.13,61.43,61.06,61.33,581
20150401|2015-02-13 11:30,13,61.32,61.55,61.32,61.43,349
20150401|2015-02-13 12:00,13,61.43,61.65,61.14,61.18,491
20150401|2015-02-13 12:30,13,61.16,61.2,60.75,60.88,863
20150401|2015-02-13 13:00,13,60.88,61.68,60.85,61.46,1309
20150401|2015-02-13 13:30,13,61.48,61.52,61.35,61.49,63
20150401|2015-02-13 14:00,13,61.48,61.6,61.44,61.49,116
20150401|2015-02-13 14:30,13,61.47,61.47,61.37,61.37,29
20150401|2015-02-13 15:00,13,61.25,61.32,61.25,61.32,2
20150401|2015-02-13 16:00,13,61.43,61.43,61.43,61.43,2
20150401|2015-02-15 17:00,17,61.78,62.61,61.78,62.1,19
20150401|2015-02-15 18:00,17,61.81,61.93,61.81,61.82,5
20150401|2015-02-15 18:30,17,61.78,61.89,61.7,61.7,11
20150401|2015-02-15 19:00,17,61.59,61.59,61.59,61.59,1
20150401|2015-02-15 19:30,17,61.65,61.65,61.65,61.65,1
20150401|2015-02-15 20:00,17,61.48,61.48,61.22,61.22,15
20150401|2015-02-15 21:00,17,61.26,61.26,61.26,61.26,2
20150401|2015-02-15 21:30,17,61.27,61.44,61.27,61.44,8
20150401|2015-02-15 22:30,17,61.42,61.42,61.42,61.42,5
20150401|2015-02-15 23:00,17,61.41,61.41,61.4,61.4,3
20150401|2015-02-15 23:30,17,61.34,61.34,61.34,61.34,1
20150401|2015-02-16 00:00,17,61.32,61.54,61.31,61.54,5
20150401|2015-02-16 00:30,17,61.51,61.57,61.51,61.57,28
20150401|2015-02-16 01:00,17,61.63,61.64,61.33,61.51,36
20150401|2015-02-16 01:30,17,61.4,61.41,61.15,61.2,25
20150401|2015-02-16 02:00,17,61.26,61.27,60.87,60.91,71
20150401|2015-02-16 02:30,17,61,61.1,60.75,60.75,43
20150401|2015-02-16 03:00,17,60.83,61.05,60.81,61.05,61
20150401|2015-02-16 03:30,17,61.01,61.58,60.95,61.58,119
20150401|2015-02-16 04:00,17,61.59,61.67,61.31,61.56,50
20150401|2015-02-16 04:30,17,61.58,61.75,61.56,61.69,26
20150401|2015-02-16 05:00,17,61.64,62.56,61.64,62.31,124
20150401|2015-02-16 05:30,17,62.3,62.36,62.13,62.21,117
20150401|2015-02-16 06:00,17,62.14,62.23,61.98,62.16,67
20150401|2015-02-16 06:30,17,62.13,62.13,61.8,61.84,53
20150401|2015-02-16 07:00,17,61.92,62.28,61.72,62.28,96
20150401|2015-02-16 07:30,17,62.2,62.29,61.94,61.94,100
20150401|2015-02-16 08:00,17,61.92,62.05,61.68,61.8,308
20150401|2015-02-16 08:30,17,61.77,61.95,61.58,61.6,252
20150401|2015-02-16 09:00,17,61.63,61.72,61.54,61.66,143
20150401|2015-02-16 09:30,17,61.64,61.96,61.55,61.92,309
20150401|2015-02-16 10:00,17,61.93,62,61.72,61.77,195
20150401|2015-02-16 10:30,17,61.79,61.98,61.62,61.76,157
20150401|2015-02-16 11:00,17,61.81,61.88,61.56,61.67,98
20150401|2015-02-16 11:30,17,61.61,61.62,61.23,61.38,73
20150401|2015-02-16 18:30,17,61.5,61.53,61.5,61.53,2
20150401|2015-02-16 19:00,17,61.59,61.73,61.59,61.73,25
20150401|2015-02-16 19:30,17,61.66,61.68,61.66,61.68,3
20150401|2015-02-16 20:00,17,61.77,61.89,61.77,61.87,9
20150401|2015-02-16 20:30,17,61.91,61.91,61.91,61.91,1
20150401|2015-02-16 21:00,17,61.81,62.01,61.81,62.01,5
20150401|2015-02-16 23:00,17,62.03,62.06,62.02,62.02,9
20150401|2015-02-17 00:00,17,62.07,62.07,62.07,62.07,2
20150401|2015-02-17 00:30,17,62.09,62.09,62.07,62.07,18
20150401|2015-02-17 01:00,17,62.07,62.07,61.92,62,10
20150401|2015-02-17 01:30,17,61.92,62.06,61.71,61.71,22
20150401|2015-02-17 02:00,17,61.8,61.8,61.49,61.74,54
20150401|2015-02-17 02:30,17,61.68,62.04,61.68,61.88,100
20150401|2015-02-17 03:00,17,61.88,62,61.75,62,68
20150401|2015-02-17 03:30,17,61.96,62.27,61.96,62.27,65
20150401|2015-02-17 04:00,17,62.27,62.32,62.06,62.06,73
20150401|2015-02-17 04:30,17,62.01,62.05,61.8,61.95,67
20150401|2015-02-17 05:00,17,61.97,62.04,61.89,61.98,51
20150401|2015-02-17 05:30,17,62.02,62.25,61.95,62.25,78
20150401|2015-02-17 06:00,17,62.25,62.29,61.99,62.03,67
20150401|2015-02-17 06:30,17,62.1,62.11,61.95,62.11,58
20150401|2015-02-17 07:00,17,62.08,62.08,61.72,62.07,250
20150401|2015-02-17 07:30,17,62.08,62.12,61.51,61.67,404
20150401|2015-02-17 08:00,17,61.62,61.62,60.81,61.2,1285
20150401|2015-02-17 08:30,17,61.24,61.27,60.46,60.82,634
20150401|2015-02-17 09:00,17,60.81,60.85,60.28,60.52,701
20150401|2015-02-17 09:30,17,60.54,60.78,60.42,60.73,943
20150401|2015-02-17 10:00,17,60.7,61.19,60.46,60.95,992
20150401|2015-02-17 10:30,17,60.96,61.23,60.9,60.97,891
20150401|2015-02-17 11:00,17,60.98,61.18,60.86,60.89,300
20150401|2015-02-17 11:30,17,60.93,61.18,60.92,61.13,292
20150401|2015-02-17 12:00,17,61.16,61.87,61.16,61.72,984
20150401|2015-02-17 12:30,17,61.72,62.23,61.55,62.09,807
20150401|2015-02-17 13:00,17,62.09,63.03,62.03,62.55,1701
20150401|2015-02-17 13:30,17,62.51,62.61,62.3,62.42,189
20150401|2015-02-17 14:00,17,62.4,62.6,62.36,62.45,145
20150401|2015-02-17 14:30,17,62.43,62.43,62.18,62.2,19
20150401|2015-02-17 15:00,17,62.19,62.19,62.13,62.13,3
20150401|2015-02-17 15:30,17,62.2,62.23,62.2,62.23,3
20150401|2015-02-17 16:00,17,62.21,62.26,62.21,62.26,5
20150401|2015-02-17 18:00,18,62.2,62.2,62.2,62.2,1
20150401|2015-02-17 18:30,18,62.26,62.26,62.26,62.26,1
20150401|2015-02-17 19:00,18,62.29,62.29,62.29,62.29,1
20150401|2015-02-17 19:30,18,62.28,62.28,62.28,62.28,1
20150401|2015-02-17 21:00,18,62.38,62.38,62.35,62.35,2
20150401|2015-02-17 21:30,18,62.39,62.39,62.26,62.26,4
20150401|2015-02-17 22:00,18,62.3,62.3,62.28,62.28,4
20150401|2015-02-17 22:30,18,62.33,62.38,62.24,62.24,10
20150401|2015-02-17 23:00,18,62.3,62.3,62.24,62.24,2
20150401|2015-02-17 23:30,18,62.15,62.15,62.13,62.13,3
20150401|2015-02-18 01:00,18,62.11,62.11,62.11,62.11,1
20150401|2015-02-18 01:30,18,62.21,62.21,62.21,62.21,4
20150401|2015-02-18 02:00,18,62.31,62.31,61.72,61.72,45
20150401|2015-02-18 02:30,18,61.66,61.8,61.48,61.8,52
20150401|2015-02-18 03:00,18,61.81,61.91,61.44,61.48,69
20150401|2015-02-18 03:30,18,61.64,61.82,61.56,61.56,25
20150401|2015-02-18 04:00,18,61.62,61.62,61.37,61.37,22
20150401|2015-02-18 04:30,18,61.36,61.36,61.13,61.22,51
20150401|2015-02-18 05:00,18,61.46,61.56,61.4,61.5,22
20150401|2015-02-18 05:30,18,61.39,61.48,61.28,61.33,45
20150401|2015-02-18 06:00,18,61.32,61.32,61.2,61.23,84
20150401|2015-02-18 06:30,18,61.24,61.37,61.05,61.37,59
20150401|2015-02-18 07:00,18,61.3,61.35,61.07,61.3,164
20150401|2015-02-18 07:30,18,61.35,61.37,61.12,61.13,140
20150401|2015-02-18 08:00,18,61.12,61.37,60.82,61.34,648
20150401|2015-02-18 08:30,18,61.33,61.87,61.16,61.52,1237
20150401|2015-02-18 09:00,18,61.5,61.77,61.43,61.43,607
20150401|2015-02-18 09:30,18,61.45,61.75,61.42,61.49,369
20150401|2015-02-18 10:00,18,61.52,61.56,61.09,61.23,868
20150401|2015-02-18 10:30,18,61.27,61.36,60.76,61.13,1046
20150401|2015-02-18 11:00,18,61.1,61.22,60.92,61.11,531
20150401|2015-02-18 11:30,18,61.12,61.27,60.78,60.88,561
20150401|2015-02-18 12:00,18,60.87,61.02,60.56,60.78,690
20150401|2015-02-18 12:30,18,60.78,60.8,60.58,60.71,354
20150401|2015-02-18 13:00,18,60.77,61.33,60.47,60.49,1422
20150401|2015-02-18 13:30,18,60.51,60.52,60.04,60.09,415
20150401|2015-02-18 14:00,18,60.14,60.18,60.02,60.05,285
20150401|2015-02-18 14:30,18,60.01,60.07,59.92,60.07,51
20150401|2015-02-18 15:00,18,60.09,60.24,60.09,60.18,61
20150401|2015-02-18 15:30,18,59.93,60.07,59.26,59.48,75
20150401|2015-02-18 16:00,18,59.4,59.45,59.28,59.45,19
20150401|2015-02-18 17:00,19,59.26,59.26,59.26,59.26,1
20150401|2015-02-18 19:00,19,59.46,59.56,59.27,59.33,14
20150401|2015-02-18 19:30,19,59.5,59.51,59.45,59.45,8
20150401|2015-02-18 20:30,19,59.57,59.57,59.56,59.56,2
20150401|2015-02-18 21:00,19,59.51,59.55,59.5,59.5,4
20150401|2015-02-18 21:30,19,59.49,59.49,59.49,59.49,2
20150401|2015-02-18 22:00,19,59.52,59.52,59.49,59.49,2
20150401|2015-02-18 22:30,19,59.56,59.6,59.56,59.6,2
20150401|2015-02-18 23:30,19,59.55,59.57,59.55,59.56,4
20150401|2015-02-19 00:00,19,59.53,59.53,59.53,59.53,1
20150401|2015-02-19 00:30,19,59.56,59.56,59.55,59.56,3
20150401|2015-02-19 01:00,19,59.43,59.45,59.22,59.45,39
20150401|2015-02-19 01:30,19,59.46,59.46,59.33,59.36,6
20150401|2015-02-19 02:00,19,59.34,59.43,59.01,59.01,57
20150401|2015-02-19 02:30,19,59,59.15,58.49,58.62,202
20150401|2015-02-19 03:00,19,58.52,59.31,58.5,59.22,141
20150401|2015-02-19 03:30,19,59.12,59.23,58.85,59.23,98
20150401|2015-02-19 04:00,19,59.22,59.4,58.92,59.25,99
20150401|2015-02-19 04:30,19,59.23,59.64,59.23,59.3,159
20150401|2015-02-19 05:00,19,59.24,59.28,58.87,59.01,92
20150401|2015-02-19 05:30,19,58.99,59.19,58.81,59.16,62
20150401|2015-02-19 06:00,19,59.21,59.21,58.88,59.02,27
20150401|2015-02-19 06:30,19,58.95,59,58.76,58.83,33
20150401|2015-02-19 07:00,19,58.89,58.96,58.72,58.75,42
20150401|2015-02-19 07:30,19,58.78,58.91,58.31,58.32,173
20150401|2015-02-19 08:00,19,58.3,58.5,57.8,58.19,943
20150401|2015-02-19 08:30,19,58.21,58.53,58.07,58.23,768
20150401|2015-02-19 09:00,19,58.22,58.75,58.12,58.68,853
20150401|2015-02-19 09:30,19,58.65,58.9,58.31,58.44,687
20150401|2015-02-19 10:00,19,58.49,59.43,58.45,59.21,2689
20150401|2015-02-19 10:30,19,59.26,60.62,59.14,60.07,2602
20150401|2015-02-19 11:00,19,60.08,60.31,59.86,59.89,633
20150401|2015-02-19 11:30,19,59.9,60.17,59.56,60,434
20150401|2015-02-19 12:00,19,60,60.36,59.78,59.78,401
20150401|2015-02-19 12:30,19,59.73,60.69,59.72,60.65,566
20150401|2015-02-19 13:00,19,60.63,60.97,60.01,60.16,1183
20150401|2015-02-19 13:30,19,60.19,60.32,59.95,60.32,157
20150401|2015-02-19 14:00,19,60.27,60.42,60.17,60.17,42
20150401|2015-02-19 14:30,19,60.2,60.3,60.13,60.16,37
20150401|2015-02-19 15:00,19,60.14,60.14,59.95,60.08,101
20150401|2015-02-19 15:30,19,60.03,60.11,60,60.11,3
20150401|2015-02-19 16:00,19,60.24,60.24,60.24,60.24,1
20150401|2015-02-19 18:30,20,60.1,60.1,60.1,60.1,2
20150401|2015-02-19 19:00,20,60.11,60.59,60.11,60.42,22
20150401|2015-02-19 19:30,20,60.45,60.45,60.45,60.45,1
20150401|2015-02-19 20:00,20,60.53,60.53,60.52,60.52,2
20150401|2015-02-19 21:00,20,60.51,60.51,60.51,60.51,1
20150401|2015-02-19 21:30,20,60.58,60.58,60.58,60.58,1
20150401|2015-02-19 22:00,20,60.58,60.69,60.58,60.69,8
20150401|2015-02-19 22:30,20,60.67,60.68,60.67,60.68,2
20150401|2015-02-19 23:30,20,60.55,60.55,60.55,60.55,4
20150401|2015-02-20 00:00,20,60.55,60.62,60.55,60.62,3
20150401|2015-02-20 01:00,20,60.49,60.49,60.28,60.28,9
20150401|2015-02-20 01:30,20,60.34,60.45,60.32,60.32,14
20150401|2015-02-20 02:00,20,60.33,60.62,60.12,60.13,62
20150401|2015-02-20 02:30,20,60.3,60.46,60.25,60.35,21
20150401|2015-02-20 03:00,20,60.23,60.27,59.89,60.06,20
20150401|2015-02-20 03:30,20,59.99,60.28,59.99,60.26,10
20150401|2015-02-20 04:00,20,60.23,60.44,60.15,60.44,42
20150401|2015-02-20 04:30,20,60.42,60.43,60.16,60.28,62
20150401|2015-02-20 05:00,20,60.17,60.28,60.15,60.27,21
20150401|2015-02-20 05:30,20,60.19,60.22,60.11,60.22,29
20150401|2015-02-20 06:00,20,60.31,60.58,60.3,60.51,35
20150401|2015-02-20 06:30,20,60.7,60.98,60.65,60.81,83
20150401|2015-02-20 07:00,20,60.85,61.01,60.7,60.92,199
20150401|2015-02-20 07:30,20,60.96,61.13,60.73,60.73,473
20150401|2015-02-20 08:00,20,60.75,60.78,60.41,60.74,621
20150401|2015-02-20 08:30,20,60.73,60.81,60.19,60.34,749
20150401|2015-02-20 09:00,20,60.31,60.48,60.06,60.24,681
20150401|2015-02-20 09:30,20,60.24,60.69,59.99,60.66,662
20150401|2015-02-20 10:00,20,60.66,60.85,60.56,60.74,1180
20150401|2015-02-20 10:30,20,60.74,60.78,60.09,60.46,896
20150401|2015-02-20 11:00,20,60.46,60.91,60.41,60.73,758
20150401|2015-02-20 11:30,20,60.74,60.82,60.3,60.49,617
20150401|2015-02-20 12:00,20,60.49,60.54,60.02,60.33,949
20150401|2015-02-20 12:30,20,60.31,60.43,60.16,60.39,480
20150401|2015-02-20 13:00,20,60.38,60.49,59.97,60.24,864
20150401|2015-02-20 13:30,20,60.25,60.38,60.25,60.29,42
20150401|2015-02-20 14:00,20,60.32,60.41,60.26,60.26,12
20150401|2015-02-20 14:30,20,60.23,60.23,60.03,60.09,29
20150401|2015-02-20 15:00,20,60.09,60.12,60.03,60.03,12
20150401|2015-02-20 15:30,20,60.02,60.08,59.98,60.08,13
20150401|2015-02-20 16:00,20,60.09,60.11,60.09,60.11,2
20150401|2015-02-22 17:00,23,60.1,60.15,59.8,59.8,25
20150401|2015-02-22 17:30,23,59.76,59.8,59.71,59.8,10
20150401|2015-02-22 18:00,23,59.86,60,59.86,60,5
20150401|2015-02-22 18:30,23,60.05,60.11,59.98,60.11,4
20150401|2015-02-22 19:00,23,60.08,60.2,60,60.2,4
20150401|2015-02-22 19:30,23,60.3,60.31,60.3,60.31,3
20150401|2015-02-22 20:00,23,60.42,60.47,60.38,60.38,6
20150401|2015-02-22 20:30,23,60.35,60.37,60.35,60.37,16
20150401|2015-02-22 21:00,23,60.37,60.43,60.37,60.42,13
20150401|2015-02-22 21:30,23,60.37,60.37,60.36,60.36,16
20150401|2015-02-22 23:00,23,60.42,60.42,60.42,60.42,2
20150401|2015-02-22 23:30,23,60.34,60.34,60.33,60.33,4
20150401|2015-02-23 00:00,23,60.26,60.26,60.26,60.26,1
20150401|2015-02-23 00:30,23,60.31,60.31,60.21,60.21,2
20150401|2015-02-23 01:00,23,60.2,60.2,60.15,60.15,8
20150401|2015-02-23 01:30,23,60.1,60.2,60.08,60.08,15
20150401|2015-02-23 02:00,23,60.1,60.14,59.54,59.6,77
20150401|2015-02-23 02:30,23,59.68,59.86,59.68,59.74,48
20150401|2015-02-23 03:00,23,59.84,60.06,59.69,59.94,40
20150401|2015-02-23 03:30,23,60,60.02,59.77,59.84,35
20150401|2015-02-23 04:00,23,59.87,59.94,59.53,59.65,144
20150401|2015-02-23 04:30,23,59.7,59.73,59.45,59.45,49
20150401|2015-02-23 05:00,23,59.46,59.55,58.97,59.15,137
20150401|2015-02-23 05:30,23,59.13,59.32,58.99,59.25,81
20150401|2015-02-23 06:00,23,59.22,59.28,58.76,58.95,104
20150401|2015-02-23 06:30,23,58.96,59,58.41,58.46,212
20150401|2015-02-23 07:00,23,58.41,58.75,58.38,58.66,257
20150401|2015-02-23 07:30,23,58.67,58.97,58.47,58.47,230
20150401|2015-02-23 08:00,23,58.48,59.2,58.46,59.15,762
20150401|2015-02-23 08:30,23,59.16,59.33,58.9,59.04,687
20150401|2015-02-23 09:00,23,59.06,59.28,58.96,59.12,943
20150401|2015-02-23 09:30,23,59.14,59.83,59.03,59.69,1475
20150401|2015-02-23 10:00,23,59.7,59.73,59.32,59.46,1273
20150401|2015-02-23 10:30,23,59.44,59.83,59.38,59.59,996
20150401|2015-02-23 11:00,23,59.59,59.61,59.07,59.12,844
20150401|2015-02-23 11:30,23,59.17,59.4,58.97,59.37,795
20150401|2015-02-23 12:00,23,59.4,59.57,59.13,59.34,592
20150401|2015-02-23 12:30,23,59.48,60.64,59.4,59.55,2414
20150401|2015-02-23 13:00,23,59.52,59.52,58.63,58.97,1399
20150401|2015-02-23 13:30,23,58.96,58.97,58.55,58.87,184
20150401|2015-02-23 14:00,23,58.85,58.9,58.79,58.88,121
20150401|2015-02-23 14:30,23,58.89,58.89,58.89,58.89,1
20150401|2015-02-23 15:00,23,58.95,59,58.9,58.9,13
20150401|2015-02-23 15:30,23,58.89,58.89,58.89,58.89,1
20150401|2015-02-23 16:00,23,58.94,59.01,58.94,59.01,3
20150401|2015-02-23 17:30,24,59.09,59.13,59.09,59.13,12
20150401|2015-02-23 18:30,24,59.2,59.2,59.2,59.2,1
20150401|2015-02-23 19:00,24,59.18,59.2,59.18,59.2,3
20150401|2015-02-23 20:00,24,59.07,59.07,59.07,59.07,1
20150401|2015-02-23 20:30,24,59.22,59.22,59.22,59.22,1
20150401|2015-02-23 21:00,24,59.16,59.16,59.16,59.16,1
20150401|2015-02-23 22:30,24,59.18,59.18,59.18,59.18,1
20150401|2015-02-23 23:00,24,59.05,59.05,59.05,59.05,2
20150401|2015-02-23 23:30,24,58.81,58.81,58.81,58.81,1
20150401|2015-02-24 00:00,24,58.77,58.77,58.42,58.42,19
20150401|2015-02-24 00:30,24,58.45,58.48,58.43,58.48,4
20150401|2015-02-24 01:00,24,58.66,58.77,58.54,58.65,47
20150401|2015-02-24 01:30,24,58.5,58.61,58.12,58.12,34
20150401|2015-02-24 02:00,24,58.17,58.53,58.17,58.48,52
20150401|2015-02-24 02:30,24,58.52,58.52,58.26,58.38,28
20150401|2015-02-24 03:00,24,58.39,58.62,58.39,58.62,25
20150401|2015-02-24 03:30,24,58.72,58.88,58.62,58.81,45
20150401|2015-02-24 04:00,24,58.86,58.9,58.65,58.65,44
20150401|2015-02-24 04:30,24,58.61,58.93,58.59,58.89,19
20150401|2015-02-24 05:00,24,58.91,59.51,58.91,59.42,167
20150401|2015-02-24 05:30,24,59.52,59.77,59.4,59.56,161
20150401|2015-02-24 06:00,24,59.54,59.69,59.36,59.43,54
20150401|2015-02-24 06:30,24,59.5,59.57,59.35,59.36,78
20150401|2015-02-24 07:00,24,59.45,59.77,59.42,59.42,119
20150401|2015-02-24 07:30,24,59.45,60.09,59.38,59.96,397
20150401|2015-02-24 08:00,24,59.96,60.31,59.78,60,1883
20150401|2015-02-24 08:30,24,60,60.15,59.59,59.67,982
20150401|2015-02-24 09:00,24,59.68,60.01,59.6,59.97,814
20150401|2015-02-24 09:30,24,59.97,60.23,59.82,59.91,956
20150401|2015-02-24 10:00,24,59.91,60.14,59.71,59.79,974
20150401|2015-02-24 10:30,24,59.81,59.85,59.41,59.41,1005
20150401|2015-02-24 11:00,24,59.4,59.51,59.26,59.43,639
20150401|2015-02-24 11:30,24,59.43,59.55,59.27,59.4,669
20150401|2015-02-24 12:00,24,59.4,59.54,59.1,59.12,548
20150401|2015-02-24 12:30,24,59.12,59.26,58.96,58.96,623
20150401|2015-02-24 13:00,24,58.98,59.07,58.47,58.69,635
20150401|2015-02-24 13:30,24,58.68,58.7,58.55,58.61,64
20150401|2015-02-24 14:00,24,58.65,58.77,58.55,58.73,64
20150401|2015-02-24 14:30,24,58.65,58.76,58.64,58.64,44
20150401|2015-02-24 15:00,24,58.58,58.63,58.58,58.63,4
20150401|2015-02-24 15:30,24,58.49,58.64,58.43,58.64,47
20150401|2015-02-24 18:00,25,58.7,58.7,58.67,58.7,4
20150401|2015-02-24 19:00,25,58.68,58.8,58.67,58.74,16
20150401|2015-02-24 19:30,25,58.76,58.84,58.76,58.84,4
20150401|2015-02-24 20:00,25,58.83,58.83,58.83,58.83,2
20150401|2015-02-24 20:30,25,58.83,58.83,58.83,58.83,1
20150401|2015-02-24 21:00,25,58.84,58.84,58.81,58.81,20
20150401|2015-02-24 23:00,25,58.85,58.85,58.83,58.83,2
20150401|2015-02-24 23:30,25,58.85,58.85,58.83,58.83,4
20150401|2015-02-25 00:30,25,58.93,58.96,58.93,58.96,2
20150401|2015-02-25 01:00,25,58.9,58.92,58.72,58.72,22
20150401|2015-02-25 01:30,25,58.72,58.89,58.72,58.89,17
20150401|2015-02-25 02:00,25,58.72,58.81,58.59,58.71,48
20150401|2015-02-25 02:30,25,58.76,58.96,58.76,58.86,144
20150401|2015-02-25 03:00,25,58.95,59.02,58.69,58.69,165
20150401|2015-02-25 03:30,25,58.68,58.76,58.41,58.65,201
20150401|2015-02-25 04:00,25,58.75,58.91,58.73,58.91,11
20150401|2015-02-25 04:30,25,58.88,59.19,58.79,59.13,115
20150401|2015-02-25 05:00,25,59.11,59.18,59.02,59.1,50
20150401|2015-02-25 05:30,25,58.97,59.01,58.87,58.92,59
20150401|2015-02-25 06:00,25,58.95,59.19,58.95,59.09,34
20150401|2015-02-25 06:30,25,59.04,59.09,58.97,59.06,15
20150401|2015-02-25 07:00,25,59.03,59.42,58.98,59.21,170
20150401|2015-02-25 07:30,25,59.19,59.47,59.19,59.47,109
20150401|2015-02-25 08:00,25,59.48,59.54,59.24,59.31,455
20150401|2015-02-25 08:30,25,59.31,59.4,59.03,59.15,465
20150401|2015-02-25 09:00,25,59.15,59.32,58.86,59.03,759
20150401|2015-02-25 09:30,25,59.05,59.39,58.6,59.11,1770
20150401|2015-02-25 10:00,25,59.09,59.35,58.82,59.25,1423
20150401|2015-02-25 10:30,25,59.26,60.09,59.2,59.95,1792
20150401|2015-02-25 11:00,25,59.95,60.14,59.8,59.8,861
20150401|2015-02-25 11:30,25,59.85,59.96,59.63,59.96,636
20150401|2015-02-25 12:00,25,59.97,60.18,59.92,60.03,681
20150401|2015-02-25 12:30,25,60.02,60.67,60.02,60.55,1181
20150401|2015-02-25 13:00,25,60.57,61.71,60.53,61.67,1331
20150401|2015-02-25 13:30,25,61.62,61.71,61.44,61.66,502
20150401|2015-02-25 14:00,25,61.61,61.76,61.6,61.6,293
20150401|2015-02-25 14:30,25,61.58,61.69,61.56,61.67,13
20150401|2015-02-25 15:00,25,61.69,62.13,61.67,62.05,50
20150401|2015-02-25 15:30,25,61.93,61.95,61.88,61.92,22
20150401|2015-02-25 16:00,25,61.9,61.9,61.9,61.9,2
20150401|2015-02-25 17:00,26,62.47,62.47,62,62,3
20150401|2015-02-25 17:30,26,61.95,61.95,61.95,61.95,1
20150401|2015-02-25 19:00,26,61.8,61.82,61.68,61.68,8
20150401|2015-02-25 19:30,26,61.56,61.56,61.52,61.56,9
20150401|2015-02-25 20:00,26,61.46,61.47,61.46,61.47,2
20150401|2015-02-25 20:30,26,61.42,61.42,61.32,61.33,7
20150401|2015-02-25 21:00,26,61.33,61.33,61.15,61.15,9
20150401|2015-02-25 21:30,26,61.11,61.28,61.11,61.28,3
20150401|2015-02-25 22:00,26,61.28,61.28,61.28,61.28,1
20150401|2015-02-25 23:00,26,61.24,61.3,61.24,61.3,3
20150401|2015-02-25 23:30,26,61.32,61.32,61.32,61.32,1
20150401|2015-02-26 00:00,26,61.52,61.65,61.52,61.62,12
20150401|2015-02-26 01:00,26,61.53,61.53,61.39,61.43,20
20150401|2015-02-26 01:30,26,61.4,61.66,61.33,61.48,20
20150401|2015-02-26 02:00,26,61.44,61.57,61.39,61.42,87
20150401|2015-02-26 02:30,26,61.47,61.55,61.42,61.48,74
20150401|2015-02-26 03:00,26,61.53,61.98,61.53,61.98,161
20150401|2015-02-26 03:30,26,61.99,62.5,61.79,62.35,339
20150401|2015-02-26 04:00,26,62.43,62.63,62.13,62.13,108
20150401|2015-02-26 04:30,26,62.17,62.25,61.94,62.04,43
20150401|2015-02-26 05:00,26,61.96,61.96,61.58,61.85,61
20150401|2015-02-26 05:30,26,61.84,61.88,61.71,61.74,41
20150401|2015-02-26 06:00,26,61.77,62.08,61.77,62.02,121
20150401|2015-02-26 06:30,26,61.93,61.93,61.46,61.48,74
20150401|2015-02-26 07:00,26,61.43,61.5,61.11,61.22,440
20150401|2015-02-26 07:30,26,61.21,61.33,61.05,61.09,262
20150401|2015-02-26 08:00,26,61.1,61.15,60.78,60.95,905
20150401|2015-02-26 08:30,26,60.96,61.84,60.83,61.47,1459
20150401|2015-02-26 09:00,26,61.5,61.87,61.34,61.34,1315
20150401|2015-02-26 09:30,26,61.34,61.48,61.13,61.15,947
20150401|2015-02-26 10:00,26,61.14,61.39,60.86,60.98,1430
20150401|2015-02-26 10:30,26,61.02,61.2,60.91,61.17,730
20150401|2015-02-26 11:00,26,61.2,61.23,60.96,60.99,450
20150401|2015-02-26 11:30,26,60.99,61,60.68,60.79,566
20150401|2015-02-26 12:00,26,60.82,60.84,60.64,60.68,457
20150401|2015-02-26 12:30,26,60.69,60.73,60.43,60.45,693
20150401|2015-02-26 13:00,26,60.47,60.54,59.65,60.1,1305
20150401|2015-02-26 13:30,26,60.15,60.53,60.09,60.53,100
20150401|2015-02-26 14:00,26,60.51,60.65,60.39,60.63,142
20150401|2015-02-26 14:30,26,60.52,60.63,60.2,60.63,24
20150401|2015-02-26 15:00,26,60.57,60.57,60.46,60.53,7
20150401|2015-02-26 15:30,26,60.52,60.67,60.52,60.65,16
20150401|2015-02-26 16:00,26,60.63,60.63,60.63,60.63,3
20150401|2015-02-26 17:00,27,60.8,61.55,60.8,61.55,16
20150401|2015-02-26 18:30,27,61.07,61.08,61.07,61.07,5
20150401|2015-02-26 19:00,27,60.72,60.81,60.72,60.81,7
20150401|2015-02-26 20:00,27,60.7,60.71,60.7,60.71,3
20150401|2015-02-26 21:30,27,60.77,60.82,60.77,60.82,3
20150401|2015-02-26 22:00,27,60.89,60.89,60.87,60.87,3
20150401|2015-02-26 22:30,27,60.83,61.1,60.83,61.07,17
20150401|2015-02-26 23:00,27,61,61,60.9,60.9,2
20150401|2015-02-26 23:30,27,60.91,60.91,60.91,60.91,1
20150401|2015-02-27 00:00,27,60.8,60.9,60.8,60.9,3
20150401|2015-02-27 00:30,27,60.85,60.89,60.81,60.85,11
20150401|2015-02-27 01:00,27,60.93,61.01,60.86,61.01,11
20150401|2015-02-27 01:30,27,61.15,61.48,61.15,61.32,29
20150401|2015-02-27 02:00,27,61.3,61.47,61.12,61.42,31
20150401|2015-02-27 02:30,27,61.35,61.42,61.13,61.13,25
20150401|2015-02-27 03:00,27,61.07,61.26,61.07,61.07,10
20150401|2015-02-27 03:30,27,61.12,61.65,61.08,61.63,133
20150401|2015-02-27 04:00,27,61.61,61.75,61.37,61.46,64
20150401|2015-02-27 04:30,27,61.42,61.42,61.19,61.19,14
20150401|2015-02-27 05:00,27,61.25,61.25,61.07,61.1,12
20150401|2015-02-27 05:30,27,61.08,61.08,60.83,61.01,13
20150401|2015-02-27 06:00,27,60.93,61.1,60.86,61.03,21
20150401|2015-02-27 06:30,27,61.06,61.44,60.99,61.44,26
20150401|2015-02-27 07:00,27,61.39,61.65,61.39,61.47,135
20150401|2015-02-27 07:30,27,61.49,61.49,61.24,61.38,72
20150401|2015-02-27 08:00,27,61.39,61.43,61.02,61.34,593
20150401|2015-02-27 08:30,27,61.34,61.44,61.08,61.11,794
20150401|2015-02-27 09:00,27,61.11,61.5,61.1,61.24,745
20150401|2015-02-27 09:30,27,61.24,61.83,61.24,61.63,767
20150401|2015-02-27 10:00,27,61.63,61.68,61.24,61.62,1067
20150401|2015-02-27 10:30,27,61.64,61.94,61.43,61.66,1142
20150401|2015-02-27 11:00,27,61.69,61.8,61.58,61.62,491
20150401|2015-02-27 11:30,27,61.63,62.04,61.63,61.88,682
20150401|2015-02-27 12:00,27,61.89,61.93,61.1,61.49,1342
20150401|2015-02-27 12:30,27,61.49,62.05,61.4,61.82,1023
20150401|2015-02-27 13:00,27,61.79,62.81,61.79,62.4,1317
20150401|2015-02-27 13:30,27,62.36,62.4,62.22,62.27,160
20150401|2015-02-27 14:00,27,62.2,62.23,62.03,62.15,232
20150401|2015-02-27 14:30,27,62.06,62.09,62.04,62.08,8
20150401|2015-02-27 15:00,27,61.99,62.02,61.98,61.98,10
20150401|2015-02-27 15:30,27,62.21,62.21,62.19,62.19,3
20150401|2015-02-27 16:00,27,62.16,62.19,62.16,62.18,8
20150401|2015-03-01 17:00,2,62.25,62.4,62.13,62.34,53
20150401|2015-03-01 17:30,2,62.27,62.33,62.24,62.3,6
20150401|2015-03-01 18:00,2,62.15,62.16,62.12,62.16,5
20150401|2015-03-01 19:00,2,62.1,62.1,62.1,62.1,1
20150401|2015-03-01 20:30,2,62.25,62.3,62.25,62.3,5
20150401|2015-03-01 21:00,2,62.33,62.33,62.33,62.33,2
20150401|2015-03-01 21:30,2,62.2,62.23,62.2,62.23,2
20150401|2015-03-01 22:30,2,62.18,62.18,62.16,62.16,2
20150401|2015-03-01 23:00,2,62.15,62.2,62.15,62.2,4
20150401|2015-03-01 23:30,2,62.19,62.19,62.19,62.19,1
20150401|2015-03-02 00:00,2,62.25,62.25,62.2,62.2,4
20150401|2015-03-02 01:00,2,62.15,62.15,61.89,61.89,6
20150401|2015-03-02 01:30,2,61.91,62.04,61.91,62.03,7
20150401|2015-03-02 02:00,2,61.93,62.15,61.89,61.9,21
20150401|2015-03-02 02:30,2,62,62.05,61.92,62.05,22
20150401|2015-03-02 03:00,2,62.09,62.2,61.97,62.01,10
20150401|2015-03-02 03:30,2,62.06,62.28,62.06,62.28,29
20150401|2015-03-02 04:00,2,62.2,62.23,61.74,61.79,27
20150401|2015-03-02 04:30,2,61.82,62.08,61.82,61.91,40
20150401|2015-03-02 05:00,2,61.94,61.98,61.32,61.4,148
20150401|2015-03-02 05:30,2,61.4,61.5,61.28,61.29,126
20150401|2015-03-02 06:00,2,61.26,61.45,61.19,61.38,31
20150401|2015-03-02 06:30,2,61.4,61.43,61.16,61.17,55
20150401|2015-03-02 07:00,2,61.15,61.36,61.13,61.36,51
20150401|2015-03-02 07:30,2,61.34,61.34,60.86,60.94,346
20150401|2015-03-02 08:00,2,60.96,61.05,60.74,60.96,674
20150401|2015-03-02 08:30,2,60.95,61.23,60.91,60.94,672
20150401|2015-03-02 09:00,2,60.96,61.49,60.95,61.42,1001
20150401|2015-03-02 09:30,2,61.38,61.41,60.87,61.07,531
20150401|2015-03-02 10:00,2,61.09,61.42,60.88,60.89,745
20150401|2015-03-02 10:30,2,60.93,61.02,60.05,60.37,1198
20150401|2015-03-02 11:00,2,60.35,60.53,60.06,60.37,380
20150401|2015-03-02 11:30,2,60.35,60.83,60.35,60.51,302
20150401|2015-03-02 12:00,2,60.54,60.8,60.45,60.55,277
20150401|2015-03-02 12:30,2,60.53,60.53,60.09,60.09,183
20150401|2015-03-02 13:00,2,60.11,60.17,59.36,59.52,801
20150401|2015-03-02 13:30,2,59.52,59.76,59.48,59.67,203
20150401|2015-03-02 14:00,2,59.67,59.88,59.67,59.76,33
20150401|2015-03-02 14:30,2,59.76,59.87,59.76,59.83,9
20150401|2015-03-02 15:00,2,59.83,59.9,59.83,59.85,11
20150401|2015-03-02 15:30,2,59.87,59.98,59.87,59.93,16
20150401|2015-03-02 16:00,2,59.92,59.93,59.92,59.93,2
20150401|2015-03-02 17:00,3,60,60.08,59.91,60.08,6
20150401|2015-03-02 19:00,3,60.05,60.31,60.05,60.19,23
20150401|2015-03-02 19:30,3,60.23,60.26,60.23,60.26,7
20150401|2015-03-02 20:00,3,60.12,60.12,60.08,60.08,2
20150401|2015-03-02 20:30,3,60.14,60.25,60.14,60.17,11
20150401|2015-03-02 21:00,3,60.18,60.18,60.18,60.18,1
20150401|2015-03-02 21:30,3,60.35,60.35,60.35,60.35,1
20150401|2015-03-02 22:00,3,60.38,60.4,60.37,60.37,4
20150401|2015-03-02 22:30,3,60.44,60.45,60.43,60.44,88
20150401|2015-03-02 23:00,3,60.44,60.45,60.42,60.45,40
20150401|2015-03-02 23:30,3,60.44,60.6,60.44,60.6,84
20150401|2015-03-03 00:00,3,60.62,60.71,60.57,60.57,54
20150401|2015-03-03 00:30,3,60.55,60.55,60.47,60.47,5
20150401|2015-03-03 01:00,3,60.41,60.41,60.26,60.36,7
20150401|2015-03-03 01:30,3,60.29,60.38,60.09,60.11,8
20150401|2015-03-03 02:00,3,60.23,60.23,59.87,60.06,53
20150401|2015-03-03 02:30,3,60.11,60.24,60.03,60.24,47
20150401|2015-03-03 03:00,3,60.29,60.63,60.29,60.52,193
20150401|2015-03-03 03:30,3,60.51,60.69,60.44,60.64,38
20150401|2015-03-03 04:00,3,60.72,60.92,60.66,60.85,86
20150401|2015-03-03 04:30,3,60.88,61.13,60.78,60.78,64
20150401|2015-03-03 05:00,3,60.77,60.99,60.52,60.7,44
20150401|2015-03-03 05:30,3,60.7,61.02,60.69,61,101
20150401|2015-03-03 06:00,3,60.98,61.77,60.93,61.39,692
20150401|2015-03-03 06:30,3,61.28,61.31,60.77,60.91,184
20150401|2015-03-03 07:00,3,60.93,61.04,60.66,60.73,171
20150401|2015-03-03 07:30,3,60.78,60.99,60.76,60.86,216
20150401|2015-03-03 08:00,3,60.83,61.15,60.74,61.11,511
20150401|2015-03-03 08:30,3,61.11,61.13,60.76,60.99,448
20150401|2015-03-03 09:00,3,61,61.28,60.86,61.06,545
20150401|2015-03-03 09:30,3,61.03,61.27,60.92,60.96,198
20150401|2015-03-03 10:00,3,60.96,61.43,60.89,61.41,620
20150401|2015-03-03 10:30,3,61.41,61.81,61.24,61.34,1186
20150401|2015-03-03 11:00,3,61.33,61.55,61.05,61.17,709
20150401|2015-03-03 11:30,3,61.14,61.4,61.04,61.05,380
20150401|2015-03-03 12:00,3,61.02,61.1,60.29,60.33,730
20150401|2015-03-03 12:30,3,60.38,60.61,60.15,60.3,834
20150401|2015-03-03 13:00,3,60.32,61.11,60.28,60.94,494
20150401|2015-03-03 13:30,3,60.96,61.13,60.86,61.05,122
20150401|2015-03-03 14:00,3,61,61.03,60.99,60.99,9
20150401|2015-03-03 14:30,3,60.97,61,60.97,61,12
20150401|2015-03-03 15:00,3,61.01,61.02,60.99,60.99,7
20150401|2015-03-03 15:30,3,60.95,61.21,60.65,60.87,43
20150401|2015-03-03 19:00,4,60.71,60.77,60.71,60.77,2
20150401|2015-03-03 19:30,4,60.72,60.72,60.67,60.67,2
20150401|2015-03-03 20:00,4,60.72,60.78,60.72,60.78,8
20150401|2015-03-03 20:30,4,60.78,60.78,60.78,60.78,1
20150401|2015-03-03 21:00,4,60.68,60.68,60.68,60.68,2
20150401|2015-03-03 22:30,4,60.77,60.77,60.77,60.77,1
20150401|2015-03-03 23:30,4,60.73,60.75,60.69,60.69,6
20150401|2015-03-04 00:00,4,60.66,60.77,60.58,60.58,12
20150401|2015-03-04 01:00,4,60.6,60.72,60.55,60.55,10
20150401|2015-03-04 01:30,4,60.71,60.72,60.71,60.72,3
20150401|2015-03-04 02:00,4,60.72,60.72,60.47,60.52,21
20150401|2015-03-04 02:30,4,60.53,60.7,60.52,60.62,56
20150401|2015-03-04 03:00,4,60.52,60.65,60.46,60.57,30
20150401|2015-03-04 03:30,4,60.59,60.9,60.59,60.77,39
20150401|2015-03-04 04:00,4,60.7,60.91,60.6,60.78,33
20150401|2015-03-04 04:30,4,60.76,60.79,60.63,60.7,29
20150401|2015-03-04 05:00,4,60.67,60.7,60.51,60.56,21
20150401|2015-03-04 05:30,4,60.52,60.59,60.51,60.57,32
20150401|2015-03-04 06:00,4,60.61,60.61,60.47,60.5,43
20150401|2015-03-04 06:30,4,60.64,60.74,60.64,60.68,53
20150401|2015-03-04 07:00,4,60.61,60.86,60.57,60.76,35
20150401|2015-03-04 07:30,4,60.57,60.63,60.33,60.48,457
20150401|2015-03-04 08:00,4,60.5,60.61,60.25,60.56,417
20150401|2015-03-04 08:30,4,60.54,60.54,60.05,60.06,406
20150401|2015-03-04 09:00,4,60.03,60.25,59.98,60.1,367
20150401|2015-03-04 09:30,4,60.12,60.12,59.49,60,1046
20150401|2015-03-04 10:00,4,59.95,59.95,59.55,59.67,536
20150401|2015-03-04 10:30,4,59.71,59.81,59.57,59.75,334
20150401|2015-03-04 11:00,4,59.66,60.38,59.56,60.38,398
20150401|2015-03-04 11:30,4,60.38,60.7,60.14,60.2,482
20150401|2015-03-04 12:00,4,60.15,60.41,60.05,60.37,222
20150401|2015-03-04 12:30,4,60.27,60.4,59.95,60.14,359
20150401|2015-03-04 13:00,4,60.19,60.84,60.14,60.53,1351
20150401|2015-03-04 13:30,4,60.49,60.73,60.31,60.55,178
20150401|2015-03-04 14:00,4,60.56,60.61,60.53,60.58,44
20150401|2015-03-04 14:30,4,60.53,60.55,60.32,60.39,56
20150401|2015-03-04 15:00,4,60.32,60.42,60.28,60.28,13
20150401|2015-03-04 15:30,4,60.33,60.46,60.32,60.44,10
20150401|2015-03-04 16:00,4,60.48,60.51,60.48,60.51,2
20150401|2015-03-04 17:00,5,60.48,60.52,60.48,60.52,2
20150401|2015-03-04 18:30,5,60.5,60.51,60.5,60.51,2
20150401|2015-03-04 19:00,5,60.51,60.63,60.47,60.63,7
20150401|2015-03-04 20:00,5,60.62,60.68,60.62,60.68,6
20150401|2015-03-04 21:00,5,60.5,60.53,60.47,60.53,17
20150401|2015-03-04 21:30,5,60.52,60.52,60.52,60.52,2
20150401|2015-03-04 22:00,5,60.53,60.74,60.53,60.74,16
20150401|2015-03-04 22:30,5,60.64,60.64,60.64,60.64,1
20150401|2015-03-04 23:00,5,60.53,60.53,60.53,60.53,2
20150401|2015-03-05 00:30,5,60.58,60.65,60.54,60.65,8
20150401|2015-03-05 01:00,5,60.68,60.7,60.68,60.7,2
20150401|2015-03-05 01:30,5,60.5,60.5,60.32,60.35,5
20150401|2015-03-05 02:00,5,60.3,60.5,60.3,60.48,25
20150401|2015-03-05 02:30,5,60.44,60.7,60.44,60.64,24
20150401|2015-03-05 03:00,5,60.58,61.1,60.58,61.07,137
20150401|2015-03-05 03:30,5,61.04,61.34,60.91,61.26,118
20150401|2015-03-05 04:00,5,61.29,61.42,61.17,61.37,69
20150401|2015-03-05 04:30,5,61.16,61.55,61.16,61.37,34
20150401|2015-03-05 05:00,5,61.4,61.4,61.17,61.21,17
20150401|2015-03-05 05:30,5,61.21,61.25,61.16,61.19,18
20150401|2015-03-05 06:00,5,61.18,61.2,60.99,61.16,41
20150401|2015-03-05 06:30,5,61.18,61.36,61.05,61.36,36
20150401|2015-03-05 07:00,5,61.4,61.42,61.02,61.09,69
20150401|2015-03-05 07:30,5,61.05,61.21,60.71,60.77,268
20150401|2015-03-05 08:00,5,60.8,60.97,60.45,60.92,687
20150401|2015-03-05 08:30,5,60.92,61.03,60.69,60.94,351
20150401|2015-03-05 09:00,5,60.92,60.95,60.65,60.67,411
20150401|2015-03-05 09:30,5,60.59,60.94,60.57,60.71,395
20150401|2015-03-05 10:00,5,60.67,61.13,60.66,60.85,384
20150401|2015-03-05 10:30,5,60.86,60.91,60.71,60.73,396
20150401|2015-03-05 11:00,5,60.7,60.96,60.6,60.64,447
20150401|2015-03-05 11:30,5,60.64,60.81,60.53,60.55,240
20150401|2015-03-05 12:00,5,60.54,60.83,60.39,60.67,291
20150401|2015-03-05 12:30,5,60.66,60.69,60.08,60.29,457
20150401|2015-03-05 13:00,5,60.33,60.99,60.31,60.44,536
20150401|2015-03-05 13:30,5,60.44,60.7,60.44,60.7,53
20150401|2015-03-05 14:00,5,60.68,60.74,60.64,60.64,12
20150401|2015-03-05 14:30,5,60.65,60.72,60.55,60.64,18
20150401|2015-03-05 15:00,5,60.67,60.67,60.63,60.64,15
20150401|2015-03-05 15:30,5,60.67,60.67,60.67,60.67,3
20150401|2015-03-05 16:00,5,60.69,60.69,60.69,60.69,1
20150401|2015-03-05 17:00,6,61.03,61.12,61.03,61.12,2
20150401|2015-03-05 17:30,6,60.95,60.95,60.95,60.95,2
20150401|2015-03-05 18:00,6,60.81,60.81,60.81,60.81,1
20150401|2015-03-05 18:30,6,60.81,60.81,60.81,60.81,1
20150401|2015-03-05 19:00,6,60.81,60.92,60.81,60.92,2
20150401|2015-03-05 20:30,6,60.96,60.99,60.93,60.94,6
20150401|2015-03-05 21:30,6,60.99,61.01,60.99,61.01,3
20150401|2015-03-05 22:00,6,60.99,60.99,60.99,60.99,1
20150401|2015-03-05 22:30,6,60.96,60.96,60.96,60.96,1
20150401|2015-03-05 23:30,6,60.95,60.97,60.95,60.97,2
20150401|2015-03-06 00:00,6,60.87,60.87,60.81,60.81,2
20150401|2015-03-06 00:30,6,60.71,60.81,60.71,60.81,3
20150401|2015-03-06 01:00,6,60.82,60.82,60.78,60.8,5
20150401|2015-03-06 01:30,6,60.79,60.79,60.68,60.71,8
20150401|2015-03-06 02:00,6,60.96,60.96,60.73,60.81,17
20150401|2015-03-06 02:30,6,60.85,61.2,60.84,61.2,69
20150401|2015-03-06 03:00,6,61.16,61.16,60.88,60.97,18
20150401|2015-03-06 03:30,6,60.93,60.93,60.69,60.7,19
20150401|2015-03-06 04:00,6,60.9,61.08,60.83,61.06,43
20150401|2015-03-06 04:30,6,60.96,61.02,60.83,60.89,14
20150401|2015-03-06 05:00,6,60.87,61,60.73,60.96,209
20150401|2015-03-06 05:30,6,61,61.18,60.92,61.17,21
20150401|2015-03-06 06:00,6,61.08,61.15,61.08,61.15,17
20150401|2015-03-06 06:30,6,61.15,61.18,61.05,61.11,10
20150401|2015-03-06 07:00,6,61.03,61.05,60.89,61.05,58
20150401|2015-03-06 07:30,6,60.97,60.97,60.58,60.62,148
20150401|2015-03-06 08:00,6,60.65,60.71,60.23,60.36,501
20150401|2015-03-06 08:30,6,60.33,60.48,60.28,60.28,233
20150401|2015-03-06 09:00,6,60.26,60.61,60.18,60.44,302
20150401|2015-03-06 09:30,6,60.44,60.44,59.92,59.96,312
20150401|2015-03-06 10:00,6,59.93,60.37,59.78,60.12,479
20150401|2015-03-06 10:30,6,60.15,60.17,59.76,59.95,416
20150401|2015-03-06 11:00,6,59.92,60.23,59.87,60.16,266
20150401|2015-03-06 11:30,6,60.17,60.18,59.87,59.92,209
20150401|2015-03-06 12:00,6,59.92,60.24,59.5,59.67,546
20150401|2015-03-06 12:30,6,59.63,59.68,59.18,59.68,643
20150401|2015-03-06 13:00,6,59.67,59.81,59.42,59.75,335
20150401|2015-03-06 13:30,6,59.72,59.87,59.7,59.76,44
20150401|2015-03-06 14:00,6,59.75,59.8,59.68,59.76,84
20150401|2015-03-06 14:30,6,59.74,59.8,59.74,59.8,9
20150401|2015-03-06 15:00,6,59.78,59.82,59.76,59.82,8
20150401|2015-03-06 15:30,6,59.79,59.79,59.76,59.76,2
20150401|2015-03-08 17:00,9,59.73,59.73,59.73,59.73,2
20150401|2015-03-08 17:30,9,59.62,59.62,59.62,59.62,1
20150401|2015-03-08 18:30,9,59.23,59.23,59.23,59.23,1
20150401|2015-03-08 20:00,9,59.3,59.3,59.3,59.3,1
20150401|2015-03-08 20:30,9,59.3,59.3,59.3,59.3,1
20150401|2015-03-08 21:30,9,59.4,59.4,59.4,59.4,1
20150401|2015-03-08 22:00,9,59.29,59.29,59.21,59.21,4
20150401|2015-03-08 22:30,9,59.33,59.33,59.33,59.33,1
20150401|2015-03-08 23:00,9,59.29,59.3,59.29,59.3,3
20150401|2015-03-09 01:30,9,59.42,59.42,59.42,59.42,1
20150401|2015-03-09 02:00,9,59.46,59.69,59.46,59.69,7
20150401|2015-03-09 02:30,9,59.54,59.59,59.51,59.59,7
20150401|2015-03-09 03:00,9,59.56,59.62,59.33,59.35,29
20150401|2015-03-09 03:30,9,59.34,59.44,59.29,59.4,19
20150401|2015-03-09 04:00,9,59.4,59.42,58.9,58.92,64
20150401|2015-03-09 04:30,9,58.89,59.02,58.88,58.98,25
20150401|2015-03-09 05:00,9,59.07,59.28,59.06,59.28,31
20150401|2015-03-09 06:00,9,59.32,59.43,59.32,59.35,9
20150401|2015-03-09 06:30,9,59.45,59.57,59.45,59.45,39
20150401|2015-03-09 07:00,9,59.47,59.51,59.29,59.32,70
20150401|2015-03-09 07:30,9,59.35,59.48,59.08,59.15,100
20150401|2015-03-09 08:00,9,59.18,59.37,59.02,59.24,146
20150401|2015-03-09 08:30,9,59.16,59.45,59.15,59.19,112
20150401|2015-03-09 09:00,9,59.18,59.48,59.18,59.37,218
20150401|2015-03-09 09:30,9,59.36,60.03,59.23,59.87,601
20150401|2015-03-09 10:00,9,59.84,60.01,59.8,59.86,141
20150401|2015-03-09 10:30,9,59.87,59.94,59.42,59.46,270
20150401|2015-03-09 11:00,9,59.47,59.47,59.1,59.21,514
20150401|2015-03-09 11:30,9,59.27,59.36,58.83,58.87,364
20150401|2015-03-09 12:00,9,58.87,58.94,58.59,58.9,470
20150401|2015-03-09 12:30,9,58.93,58.95,58.64,58.73,285
20150401|2015-03-09 13:00,9,58.64,58.79,58.47,58.5,382
20150401|2015-03-09 13:30,9,58.5,58.61,58.41,58.53,84
20150401|2015-03-09 14:00,9,58.52,58.59,58.4,58.51,46
20150401|2015-03-09 14:30,9,58.52,58.66,58.52,58.57,17
20150401|2015-03-09 15:00,9,58.5,58.53,58.48,58.52,17
20150401|2015-03-09 15:30,9,58.53,58.53,58.53,58.53,1
20150401|2015-03-09 16:00,9,58.47,58.47,58.47,58.47,4
20150401|2015-03-09 18:30,10,58.4,58.4,58.4,58.4,1
20150401|2015-03-09 19:00,10,58.43,58.46,58.38,58.43,11
20150401|2015-03-09 19:30,10,58.36,58.52,58.36,58.46,3
20150401|2015-03-09 21:00,10,58.46,58.46,58.46,58.46,1
20150401|2015-03-09 22:00,10,58.66,58.73,58.65,58.73,4
20150401|2015-03-10 00:00,10,58.53,58.55,58.49,58.49,6
20150401|2015-03-10 01:00,10,58.39,58.39,58.38,58.39,3
20150401|2015-03-10 01:30,10,58.29,58.36,58.29,58.31,14
20150401|2015-03-10 02:00,10,58.21,58.24,58.19,58.2,16
20150401|2015-03-10 02:30,10,58.19,58.24,58.12,58.12,19
20150401|2015-03-10 03:00,10,58.14,58.14,57.94,58.06,41
20150401|2015-03-10 03:30,10,58.08,58.18,57.92,57.99,76
20150401|2015-03-10 04:00,10,57.97,57.97,57.73,57.79,67
20150401|2015-03-10 04:30,10,57.79,57.81,57.62,57.79,44
20150401|2015-03-10 05:00,10,57.75,57.91,57.66,57.75,26
20150401|2015-03-10 05:30,10,57.76,57.77,57.69,57.72,39
20150401|2015-03-10 06:00,10,57.73,57.82,57.72,57.72,14
20150401|2015-03-10 06:30,10,57.69,57.95,57.69,57.95,68
20150401|2015-03-10 07:00,10,57.94,58.03,57.83,57.83,109
20150401|2015-03-10 07:30,10,57.88,57.91,57.74,57.74,63
20150401|2015-03-10 08:00,10,57.7,57.74,56.83,57,855
20150401|2015-03-10 08:30,10,56.97,57.17,56.85,57.15,509
20150401|2015-03-10 09:00,10,57.13,57.18,56.82,57.02,551
20150401|2015-03-10 09:30,10,57.02,57.44,56.96,57.26,298
20150401|2015-03-10 10:00,10,57.25,57.27,57.05,57.08,201
20150401|2015-03-10 10:30,10,57.1,57.21,56.92,56.96,528
20150401|2015-03-10 11:00,10,56.95,56.99,56.48,56.49,746
20150401|2015-03-10 11:30,10,56.47,56.81,56.35,56.77,717
20150401|2015-03-10 12:00,10,56.78,57.03,56.58,56.58,441
20150401|2015-03-10 12:30,10,56.59,56.59,56.13,56.29,421
20150401|2015-03-10 13:00,10,56.29,56.63,56.27,56.48,874
20150401|2015-03-10 13:30,10,56.45,56.67,56.45,56.51,96
20150401|2015-03-10 14:00,10,56.51,56.61,56.51,56.58,21
20150401|2015-03-10 14:30,10,56.57,56.63,56.57,56.58,17
20150401|2015-03-10 15:00,10,56.61,56.61,56.54,56.56,11
20150401|2015-03-10 15:30,10,56.63,56.7,56.44,56.46,39
20150401|2015-03-10 16:00,10,56.45,56.5,56.43,56.5,16
20150401|2015-03-10 17:00,11,56.21,56.21,56.21,56.21,1
20150401|2015-03-10 19:00,11,56.69,56.69,56.69,56.69,1
20150401|2015-03-10 20:00,11,56.9,56.9,56.9,56.9,1
20150401|2015-03-10 21:00,11,56.84,56.84,56.84,56.84,1
20150401|2015-03-10 21:30,11,56.83,56.83,56.75,56.75,4
20150401|2015-03-10 22:00,11,56.68,56.68,56.68,56.68,1
20150401|2015-03-10 22:30,11,56.82,56.87,56.82,56.85,6
20150401|2015-03-10 23:00,11,56.85,56.85,56.83,56.83,4
20150401|2015-03-10 23:30,11,56.83,56.83,56.83,56.83,1
20150401|2015-03-11 00:00,11,56.86,56.86,56.86,56.86,1
20150401|2015-03-11 01:00,11,56.77,56.81,56.77,56.81,2
20150401|2015-03-11 01:30,11,56.77,56.77,56.77,56.77,3
20150401|2015-03-11 02:00,11,56.5,56.5,56.45,56.45,2
20150401|2015-03-11 02:30,11,56.59,56.64,56.59,56.61,4
20150401|2015-03-11 03:00,11,56.52,56.6,56.46,56.56,18
20150401|2015-03-11 03:30,11,56.59,56.65,55.93,56.2,80
20150401|2015-03-11 04:00,11,56.18,56.47,56.16,56.31,63
20150401|2015-03-11 04:30,11,56.37,56.63,56.37,56.54,9
20150401|2015-03-11 05:00,11,56.64,56.64,56.35,56.38,14
20150401|2015-03-11 05:30,11,56.32,56.43,56.23,56.32,33
20150401|2015-03-11 06:00,11,56.45,56.52,56.35,56.43,18
20150401|2015-03-11 06:30,11,56.45,56.69,56.39,56.61,36
20150401|2015-03-11 07:00,11,56.57,56.96,56.57,56.92,149
20150401|2015-03-11 07:30,11,56.88,57.29,56.85,57.11,461
20150401|2015-03-11 08:00,11,57.14,57.15,56.73,56.83,439
20150401|2015-03-11 08:30,11,56.87,56.87,56.53,56.56,328
20150401|2015-03-11 09:00,11,56.6,56.72,56.47,56.56,260
20150401|2015-03-11 09:30,11,56.32,56.99,56.18,56.83,708
20150401|2015-03-11 10:00,11,56.83,57.15,56.69,57.15,483
20150401|2015-03-11 10:30,11,57.13,57.13,56.86,57.08,185
20150401|2015-03-11 11:00,11,57.06,57.19,56.79,57,612
20150401|2015-03-11 11:30,11,57.02,57.34,56.96,57.06,343
20150401|2015-03-11 12:00,11,57.02,57.29,56.97,57.07,188
20150401|2015-03-11 12:30,11,57.13,57.18,56.92,57.18,150
20150401|2015-03-11 13:00,11,57.19,57.85,57.15,57.45,882
20150401|2015-03-11 13:30,11,57.46,57.82,57.46,57.75,211
20150401|2015-03-11 14:00,11,57.73,57.82,57.63,57.8,26
20150401|2015-03-11 14:30,11,57.78,57.86,57.78,57.86,7
20150401|2015-03-11 15:00,11,57.79,57.92,57.76,57.88,35
20150401|2015-03-11 16:00,11,57.91,57.91,57.91,57.91,1
20150401|2015-03-11 19:00,12,57.94,57.95,57.94,57.95,4
20150401|2015-03-11 19:30,12,57.93,57.93,57.93,57.93,1
20150401|2015-03-11 20:30,12,57.8,57.82,57.8,57.82,3
20150401|2015-03-11 21:30,12,57.76,57.76,57.76,57.76,1
20150401|2015-03-11 22:30,12,57.76,57.76,57.76,57.76,1
20150401|2015-03-11 23:30,12,57.86,57.86,57.86,57.86,1
20150401|2015-03-12 00:00,12,57.9,58,57.9,58,12
20150401|2015-03-12 00:30,12,58.1,58.1,58.1,58.1,1
20150401|2015-03-12 01:00,12,58.1,58.1,58.1,58.1,1
20150401|2015-03-12 02:00,12,58.17,58.2,58.17,58.2,6
20150401|2015-03-12 02:30,12,57.98,57.98,57.93,57.94,6
20150401|2015-03-12 03:00,12,58.01,58.11,58.01,58.1,6
20150401|2015-03-12 03:30,12,58.04,58.11,57.93,58.07,21
20150401|2015-03-12 04:00,12,58.11,58.38,58.09,58.13,120
20150401|2015-03-12 04:30,12,58.05,58.08,58.02,58.06,8
20150401|2015-03-12 05:00,12,58.28,58.31,58.23,58.31,16
20150401|2015-03-12 05:30,12,58.36,58.41,58.2,58.2,15
20150401|2015-03-12 06:00,12,58.24,58.24,58.18,58.24,25
20150401|2015-03-12 06:30,12,58.28,58.36,58.22,58.36,29
20150401|2015-03-12 07:00,12,58.37,58.45,58.3,58.4,45
20150401|2015-03-12 07:30,12,58.37,58.79,58.36,58.56,162
20150401|2015-03-12 08:00,12,58.5,58.61,58.16,58.19,384
20150401|2015-03-12 08:30,12,58.29,58.3,57.9,57.9,146
20150401|2015-03-12 09:00,12,57.91,58.16,57.85,57.98,299
20150401|2015-03-12 09:30,12,57.97,58.12,57.85,58.03,124
20150401|2015-03-12 10:00,12,57.96,58,57.68,57.98,161
20150401|2015-03-12 10:30,12,57.96,57.98,57.28,57.34,360
20150401|2015-03-12 11:00,12,57.39,57.54,57.03,57.18,452
20150401|2015-03-12 11:30,12,57.15,57.23,56.85,56.85,452
20150401|2015-03-12 12:00,12,56.83,57.26,56.79,57.09,305
20150401|2015-03-12 12:30,12,57.06,57.23,56.64,56.66,161
20150401|2015-03-12 13:00,12,56.61,57.14,56.52,57.1,302
20150401|2015-03-12 13:30,12,57.08,57.2,57.08,57.2,45
20150401|2015-03-12 14:00,12,57.37,57.38,57.24,57.24,8
20150401|2015-03-12 14:30,12,57.22,57.22,57.22,57.22,4
20150401|2015-03-12 15:00,12,57.16,57.16,57.12,57.12,2
20150401|2015-03-12 15:30,12,57.04,57.04,57,57,10
20150401|2015-03-13 00:30,13,57.26,57.26,57.26,57.26,1
20150401|2015-03-13 02:30,13,56.86,56.86,56.86,56.86,1
20150401|2015-03-13 03:00,13,56.85,56.89,56.72,56.82,22
20150401|2015-03-13 03:30,13,57,57.13,57,57.11,20
20150401|2015-03-13 04:00,13,56.96,56.98,56.84,56.84,10
20150401|2015-03-13 04:30,13,56.68,56.68,56.56,56.56,15
20150401|2015-03-13 05:00,13,56.56,56.58,56.56,56.58,8
20150401|2015-03-13 05:30,13,56.51,56.8,56.51,56.74,9
20150401|2015-03-13 06:00,13,56.71,56.71,56.51,56.52,20
20150401|2015-03-13 06:30,13,56.49,56.5,56.38,56.43,33
20150401|2015-03-13 07:00,13,56.49,56.75,56.41,56.75,52
20150401|2015-03-13 07:30,13,56.66,56.73,56.51,56.62,91
20150401|2015-03-13 08:00,13,56.59,56.7,56.51,56.68,48
20150401|2015-03-13 08:30,13,56.55,56.64,56.44,56.44,42
20150401|2015-03-13 09:00,13,56.42,56.52,56.36,56.42,81
20150401|2015-03-13 09:30,13,56.34,56.51,56.06,56.2,67
20150401|2015-03-13 10:00,13,56.11,56.26,56.01,56.03,48
20150401|2015-03-13 10:30,13,56,56.21,55.87,56.16,61
20150401|2015-03-13 11:00,13,56.12,56.32,55.39,55.46,196
20150401|2015-03-13 11:30,13,55.5,55.69,55.5,55.67,62
20150401|2015-03-13 12:00,13,55.71,55.84,55.49,55.6,153
20150401|2015-03-13 12:30,13,55.66,55.76,55.56,55.66,61
20150401|2015-03-13 13:00,13,55.7,55.71,54.64,54.64,93
20150401|2015-03-13 13:30,13,54.84,54.84,54.63,54.79,19
20150401|2015-03-13 14:00,13,54.76,54.76,54.67,54.67,3
20150401|2015-03-13 14:30,13,54.53,54.53,54.53,54.53,2
20150401|2015-03-13 15:00,13,54.5,54.51,54.5,54.51,3
20150401|2015-03-13 15:30,13,54.44,54.44,54.44,54.44,1
20150401|2015-03-13 16:00,13,54.55,54.55,54.55,54.55,2
20150401|2015-03-15 17:00,16,54.27,54.27,53.85,53.86,6
20150401|2015-03-15 18:00,16,53.62,53.62,53.58,53.62,3
20150401|2015-03-15 19:00,16,53.69,53.73,53.69,53.71,49
20150401|2015-03-15 19:30,16,53.73,53.73,53.73,53.73,1
20150401|2015-03-15 20:30,16,54.03,54.03,54.03,54.03,1
20150401|2015-03-15 21:30,16,54.21,54.21,54.21,54.21,1
20150401|2015-03-16 02:30,16,54.26,54.26,54.1,54.1,2
20150401|2015-03-16 03:00,16,54.12,54.12,54.12,54.12,1
20150401|2015-03-16 03:30,16,54.1,54.24,54.1,54.24,3
20150401|2015-03-16 04:00,16,54.27,54.27,54.27,54.27,2
20150401|2015-03-16 04:30,16,54.36,54.36,54.36,54.36,4
20150401|2015-03-16 05:00,16,54.46,54.62,54.46,54.53,8
20150401|2015-03-16 05:30,16,54.56,54.56,54.11,54.11,14
20150401|2015-03-16 06:00,16,53.95,53.95,53.93,53.93,2
20150401|2015-03-16 07:30,16,54.13,54.14,54.08,54.08,8
20150401|2015-03-16 08:00,16,54.12,54.12,53.86,53.86,13
20150401|2015-03-16 08:30,16,53.54,53.54,53.5,53.5,6
20150401|2015-03-16 09:00,16,53.44,53.44,52.84,52.96,6
20150401|2015-03-16 09:30,16,52.58,52.58,52.58,52.58,1
20150401|2015-03-16 10:00,16,53,53,52.86,52.86,2
20150401|2015-03-16 10:30,16,52.68,52.87,52.68,52.86,3
20150401|2015-03-16 11:00,16,53.17,53.17,52.92,52.92,10
20150401|2015-03-16 11:30,16,53.39,53.6,53.28,53.6,9
20150401|2015-03-16 12:00,16,53.47,53.48,53.39,53.39,28
20150401|2015-03-16 12:30,16,53.3,53.3,53.3,53.3,4
20150401|2015-03-16 13:00,16,53.36,53.46,53.21,53.45,20
20150501|2014-04-21 10:30,21,104.34,104.34,104.34,104.34,1
20150501|2014-06-04 10:30,4,103.74,103.74,103.74,103.74,1
20150501|2014-06-17 11:00,17,108.49,108.49,108.47,108.47,4
20150501|2014-08-06 07:30,6,105.42,105.42,105.42,105.42,1
20150501|2014-08-08 03:30,8,106.8,106.8,106.8,106.8,6
20150501|2014-08-08 06:00,8,106.95,106.95,106.95,106.95,7
20150501|2014-08-08 09:00,8,106.33,106.33,106.33,106.33,1
20150501|2014-08-08 09:30,8,106.07,106.07,106.07,106.07,8
20150501|2014-08-12 09:00,12,105.55,105.55,105.55,105.55,1
20150501|2014-08-14 08:30,14,104.71,104.71,104.71,104.71,1
20150501|2014-08-15 06:30,15,104.21,104.21,104.21,104.21,7
20150501|2014-08-18 05:00,18,103.76,103.76,103.76,103.76,5
20150501|2014-08-20 09:30,20,103.78,103.78,103.78,103.78,1
20150501|2014-08-29 10:30,29,104.21,104.21,104.21,104.21,1
20150501|2014-09-04 08:00,4,103.9,103.9,103.9,103.9,1
20150501|2014-09-09 08:00,9,102.4,102.4,102.4,102.4,3
20150501|2014-09-09 08:30,9,102.49,102.49,102.49,102.49,2
20150501|2014-09-09 14:00,9,102.25,102.25,102.25,102.25,1
20150501|2014-09-17 10:00,17,101.04,101.04,101.04,101.04,1
20150501|2014-09-17 12:00,17,101.13,101.13,101.13,101.13,1
20150501|2014-09-19 09:30,19,100.07,100.07,100.07,100.07,1
20150501|2014-09-19 10:30,19,100.43,100.43,100.43,100.43,1
20150501|2014-09-19 11:00,19,100.5,100.5,100.5,100.5,1
20150501|2014-09-22 09:30,22,99.7,99.7,99.69,99.69,3
20150501|2014-09-24 07:30,24,99.27,99.27,99.26,99.26,3
20150501|2014-09-24 09:00,24,98.75,98.8,98.75,98.8,9
20150501|2014-09-25 08:00,25,99.87,99.87,99.87,99.87,1
20150501|2014-09-25 09:30,25,99.29,99.29,99.11,99.11,3
20150501|2014-09-25 10:30,25,99.5,99.5,99.5,99.5,1
20150501|2014-09-25 12:30,25,99.49,99.49,99.37,99.37,2
20150501|2014-09-26 05:30,26,99.77,99.77,99.77,99.77,1
20150501|2014-09-29 10:00,29,99.2,99.25,99.2,99.25,3
20150501|2014-09-29 10:30,29,99.39,99.39,99.39,99.39,1
20150501|2014-09-30 08:30,30,98.97,98.97,98.97,98.97,1
20150501|2014-09-30 10:30,30,97.1,97.1,97.1,97.1,1
20150501|2014-10-01 11:30,1,97.4,97.4,97.4,97.4,1
20150501|2014-10-01 12:30,1,97.11,97.11,97.11,97.11,1
20150501|2014-10-01 15:00,1,96.77,96.77,96.77,96.77,1
20150501|2014-10-02 04:30,2,95.09,95.09,95.09,95.09,1
20150501|2014-10-02 08:00,2,94.89,95.22,94.89,95.21,12
20150501|2014-10-02 10:00,2,95.19,95.19,95.19,95.19,1
20150501|2014-10-02 11:00,2,95.23,95.23,95.23,95.23,1
20150501|2014-10-03 08:00,3,94.87,94.87,94.87,94.87,1
20150501|2014-10-03 09:30,3,94.21,94.21,94.21,94.21,2
20150501|2014-10-03 10:30,3,94.25,94.26,94.25,94.26,2
20150501|2014-10-03 15:00,3,94.65,94.65,94.65,94.65,1
20150501|2014-10-06 09:00,6,94.19,94.19,94.19,94.19,1
20150501|2014-10-06 09:30,6,94,94,94,94,1
20150501|2014-10-06 10:00,6,94,94,94,94,1
20150501|2014-10-06 11:30,6,94.5,94.5,94.5,94.5,1
20150501|2014-10-06 12:00,6,95,95,95,95,1
20150501|2014-10-07 08:30,7,94.55,94.55,94.55,94.55,1
20150501|2014-10-07 09:00,7,94.7,94.7,94.7,94.7,1
20150501|2014-10-07 12:30,7,94.53,94.53,94.38,94.38,3
20150501|2014-10-07 13:30,7,94.46,94.46,94.46,94.46,1
20150501|2014-10-08 09:00,8,93.15,93.15,93.15,93.15,1
20150501|2014-10-08 10:00,8,93.2,93.2,93.2,93.2,4
20150501|2014-10-09 12:00,9,92.38,92.38,92.38,92.38,1
20150501|2014-10-10 00:00,10,90.75,90.75,90.75,90.75,3
20150501|2014-10-10 04:00,10,91.67,91.67,91.67,91.67,1
20150501|2014-10-10 10:00,10,91.7,91.7,91.7,91.7,1
20150501|2014-10-10 13:00,10,92.68,92.68,92.68,92.68,1
20150501|2014-10-13 03:30,13,90.92,90.92,90.92,90.92,2
20150501|2014-10-13 10:30,13,91.41,91.41,91.41,91.41,1
20150501|2014-10-14 08:00,14,90.27,90.27,90.27,90.27,1
20150501|2014-10-14 08:30,14,89.65,89.65,89.65,89.65,1
20150501|2014-10-15 08:00,15,86.97,86.97,86.97,86.97,1
20150501|2014-10-15 08:30,15,87.26,87.26,87.26,87.26,1
20150501|2014-10-15 10:00,15,87.44,87.44,87.44,87.44,1
20150501|2014-10-15 11:00,15,87.35,87.35,87.35,87.35,10
20150501|2014-10-15 11:30,15,87.57,87.57,87.57,87.57,1
20150501|2014-10-16 08:30,16,86.28,86.28,86.28,86.28,1
20150501|2014-10-16 09:30,16,86.65,86.65,86.65,86.65,2
20150501|2014-10-17 05:30,17,89.08,89.08,89.08,89.08,1
20150501|2014-10-17 12:00,17,88.32,88.32,88.32,88.32,3
20150501|2014-10-17 13:00,17,88.25,88.25,88.25,88.25,1
20150501|2014-10-21 02:30,21,87.97,87.97,87.97,87.97,1
20150501|2014-10-21 11:00,21,87.81,87.81,87.81,87.81,1
20150501|2014-10-21 11:30,21,87.48,87.48,87.48,87.48,1
20150501|2014-10-22 13:30,22,86.65,86.65,86.65,86.65,1
20150501|2014-10-23 09:30,23,88.19,88.19,88.19,88.19,1
20150501|2014-10-23 11:00,23,88.36,88.36,88.36,88.36,1
20150501|2014-10-24 08:00,24,87.76,87.76,87.76,87.76,1
20150501|2014-10-24 08:30,24,88.01,88.01,88.01,88.01,1
20150501|2014-10-24 09:00,24,88.01,88.01,88.01,88.01,1
20150501|2014-10-24 11:30,24,88.72,88.72,88.72,88.72,1
20150501|2014-10-27 04:30,27,88.09,88.09,88.09,88.09,1
20150501|2014-10-27 10:00,27,88.09,88.09,88.09,88.09,2
20150501|2014-10-30 10:00,30,88.86,88.86,88.86,88.86,1
20150501|2014-10-31 02:00,31,87.99,87.99,87.99,87.99,1
20150501|2014-10-31 08:30,31,87.12,87.12,87.12,87.12,1
20150501|2014-10-31 13:00,31,87.9,88.35,87.9,88.35,2
20150501|2014-11-03 08:30,3,87.93,87.93,87.93,87.93,2
20150501|2014-11-03 10:30,3,87.9,87.9,87.9,87.9,1
20150501|2014-11-03 12:00,3,88.49,88.49,88.49,88.49,1
20150501|2014-11-04 05:30,4,85.34,85.34,85.34,85.34,2
20150501|2014-11-04 08:30,4,85.42,85.42,85.42,85.42,1
20150501|2014-11-07 08:00,7,86.03,86.03,86.03,86.03,2
20150501|2014-11-11 05:00,11,84.76,84.76,84.76,84.76,1
20150501|2014-11-13 10:30,13,81.62,81.62,81.62,81.62,1
20150501|2014-11-17 08:30,17,81.06,81.06,81.06,81.06,1
20150501|2014-11-18 09:00,18,80.8,80.8,80.8,80.8,1
20150501|2014-11-19 11:00,19,81.22,81.22,81.22,81.22,2
20150501|2014-11-19 13:00,19,80.38,80.38,80.38,80.38,1
20150501|2014-11-20 04:30,20,79.73,79.73,79.73,79.73,1
20150501|2014-11-20 07:30,20,80.39,80.39,80.39,80.39,1
20150501|2014-11-20 10:00,20,80.48,80.5,80.48,80.5,50
20150501|2014-11-20 10:30,20,80.67,80.67,80.67,80.67,5
20150501|2014-11-20 11:00,20,80.64,80.64,80.64,80.64,18
20150501|2014-11-20 12:30,20,80.75,80.75,80.75,80.75,10
20150501|2014-11-21 03:00,21,81.22,81.22,81.22,81.22,2
20150501|2014-11-21 09:30,21,82.01,82.01,82.01,82.01,1
20150501|2014-11-24 10:00,24,82.39,82.39,82.39,82.39,1
20150501|2014-11-26 01:30,26,80.09,80.09,80.09,80.09,1
20150501|2014-11-27 09:00,28,77,77,77,77,1
20150501|2014-11-28 04:30,28,75.32,75.39,75.32,75.39,4
20150501|2014-11-28 08:00,28,75.01,75.07,75.01,75.07,5
20150501|2014-12-01 02:30,1,70.65,70.65,70.65,70.65,3
20150501|2014-12-01 03:00,1,70.51,70.55,70.51,70.55,3
20150501|2014-12-01 10:00,1,73.29,73.29,73.29,73.29,1
20150501|2014-12-01 10:30,1,73.49,73.91,73.49,73.91,4
20150501|2014-12-01 11:00,1,73.44,73.87,73.44,73.87,6
20150501|2014-12-01 11:30,1,73.94,74.19,73.93,74.13,17
20150501|2014-12-01 12:00,1,74.16,74.46,74.16,74.26,31
20150501|2014-12-01 12:30,1,74.23,74.27,74.06,74.21,12
20150501|2014-12-01 13:00,1,74.36,74.36,74.36,74.36,1
20150501|2014-12-01 14:30,1,74.83,74.83,74.82,74.82,4
20150501|2014-12-01 16:00,1,74.79,74.79,74.79,74.79,1
20150501|2014-12-02 00:00,2,73.99,73.99,73.99,73.99,1
20150501|2014-12-02 06:30,2,73.72,73.72,73.72,73.72,1
20150501|2014-12-02 07:00,2,74.13,74.13,74.06,74.1,27
20150501|2014-12-02 07:30,2,73.93,73.93,73.73,73.81,6
20150501|2014-12-02 08:00,2,73.79,73.84,73.74,73.83,8
20150501|2014-12-02 09:00,2,73.31,73.32,73.31,73.32,11
20150501|2014-12-03 02:30,3,73.15,73.15,73.15,73.15,2
20150501|2014-12-03 05:30,3,73.1,73.1,73.1,73.1,5
20150501|2014-12-04 13:30,4,71.89,71.89,71.89,71.89,1
20150501|2014-12-04 21:00,5,71.53,71.53,71.53,71.53,1
20150501|2014-12-04 21:30,5,71.54,71.54,71.54,71.54,1
20150501|2014-12-04 23:30,5,71.53,71.53,71.53,71.53,1
20150501|2014-12-05 00:00,5,71.56,71.56,71.56,71.56,1
20150501|2014-12-05 00:30,5,71.6,71.6,71.6,71.6,1
20150501|2014-12-05 02:00,5,71.51,71.51,71.51,71.51,1
20150501|2014-12-05 10:30,5,71.2,71.2,71.2,71.2,1
20150501|2014-12-05 12:00,5,71.98,71.98,71.98,71.98,1
20150501|2014-12-08 03:30,8,70.01,70.01,70.01,70.01,1
20150501|2014-12-08 19:00,9,68.66,68.66,68.66,68.66,1
20150501|2014-12-08 23:00,9,67.91,67.91,67.91,67.91,1
20150501|2014-12-09 01:00,9,68.06,68.06,68.06,68.06,1
20150501|2014-12-09 04:30,9,68.75,68.75,68.7,68.7,5
20150501|2014-12-09 05:00,9,69.25,69.25,69.25,69.25,3
20150501|2014-12-09 05:30,9,69.03,69.03,69.03,69.03,1
20150501|2014-12-10 03:00,10,68.24,68.24,68.24,68.24,1
20150501|2014-12-10 04:30,10,68.29,68.29,68.29,68.29,1
20150501|2014-12-10 09:30,10,66.68,66.68,66.68,66.68,1
20150501|2014-12-11 07:30,11,66.05,66.05,66.05,66.05,1
20150501|2014-12-11 08:00,11,66.28,66.28,66.28,66.28,1
20150501|2014-12-11 17:00,12,65.63,65.63,65.63,65.63,1
20150501|2014-12-12 12:00,12,64.39,64.39,64.39,64.39,2
20150501|2014-12-15 03:00,15,65.34,65.34,65.34,65.34,1
20150501|2014-12-15 07:30,15,64.72,64.72,64.72,64.72,1
20150501|2014-12-15 13:00,15,63.16,63.16,63.16,63.16,1
20150501|2014-12-17 06:00,17,61.1,61.1,61.1,61.1,14
20150501|2014-12-17 08:30,17,61.45,61.45,61.45,61.45,10
20150501|2014-12-17 09:30,17,61.64,61.65,61.64,61.65,10
20150501|2014-12-17 10:30,17,64.78,64.78,64.78,64.78,1
20150501|2014-12-17 11:00,17,64.98,64.98,64.98,64.98,1
20150501|2014-12-17 19:00,18,62.9,62.9,62.9,62.9,1
20150501|2014-12-18 09:30,18,62.86,62.86,62.84,62.84,10
20150501|2014-12-18 10:30,18,62.18,62.2,62.18,62.2,10
20150501|2014-12-18 14:00,18,61.67,61.67,61.63,61.63,10
20150501|2014-12-19 10:30,19,62.62,62.65,62.62,62.65,2
20150501|2014-12-19 11:00,19,62.53,62.78,62.53,62.78,2
20150501|2014-12-19 11:30,19,62.74,62.74,62.6,62.7,3
20150501|2014-12-22 04:30,22,64.26,64.26,64.25,64.25,3
20150501|2014-12-22 05:30,22,63.68,63.68,63.68,63.68,1
20150501|2014-12-22 10:00,22,62.61,62.65,62.6,62.65,8
20150501|2014-12-22 11:00,22,62.58,62.58,62.58,62.58,4
20150501|2014-12-22 12:00,22,62.51,62.53,62.5,62.51,12
20150501|2014-12-22 12:30,22,62.56,62.56,62.56,62.56,3
20150501|2014-12-22 13:30,22,62.57,62.57,62.57,62.57,1
20150501|2014-12-22 23:30,23,62.89,62.89,62.89,62.89,1
20150501|2014-12-23 08:00,23,62.6,62.6,62.6,62.6,1
20150501|2014-12-23 09:30,23,63.03,63.04,63.03,63.04,15
20150501|2014-12-23 11:30,23,63.44,63.44,63.44,63.44,2
20150501|2014-12-23 15:00,23,63.85,63.85,63.85,63.85,1
20150501|2014-12-23 15:30,23,63.83,63.83,63.83,63.83,9
20150501|2014-12-24 11:00,24,62.4,62.4,62.4,62.4,2
20150501|2014-12-24 12:00,24,62.21,62.21,62.21,62.21,1
20150501|2014-12-25 22:00,26,63,63,63,63,3
20150501|2014-12-26 13:00,26,61.91,61.91,61.91,61.91,1
20150501|2014-12-29 06:00,29,62.62,62.62,62.62,62.62,1
20150501|2014-12-29 07:00,29,62.62,62.62,62.62,62.62,1
20150501|2014-12-29 08:30,29,62.61,62.61,62.33,62.34,3
20150501|2014-12-29 09:00,29,62.36,62.36,62.35,62.35,2
20150501|2014-12-29 09:30,29,62.36,62.36,62.21,62.3,6
20150501|2014-12-29 10:00,29,62.17,62.17,61.69,61.69,14
20150501|2014-12-29 10:30,29,61.79,61.81,61.79,61.81,10
20150501|2014-12-29 12:30,29,60.23,60.23,60.23,60.23,1
20150501|2014-12-30 01:30,30,59.89,59.89,59.89,59.89,4
20150501|2014-12-30 02:30,30,59.45,59.45,59.45,59.45,1
20150501|2014-12-30 03:00,30,59.47,59.47,59.47,59.47,1
20150501|2014-12-30 08:00,30,60.19,60.19,60.19,60.19,1
20150501|2014-12-30 08:30,30,60.38,60.38,60.38,60.38,2
20150501|2014-12-30 10:00,30,59.81,59.81,59.81,59.81,1
20150501|2014-12-30 12:30,30,60.52,60.53,60.52,60.53,4
20150501|2014-12-31 04:00,31,59.2,59.2,59.2,59.2,9
20150501|2014-12-31 08:30,31,58.87,58.87,58.87,58.87,1
20150501|2014-12-31 09:30,31,59.93,59.93,59.93,59.93,1
20150501|2014-12-31 11:00,31,59.52,59.52,59.52,59.52,1
20150501|2014-12-31 12:00,31,59.56,59.56,59.56,59.56,3
20150501|2015-01-02 02:00,2,60.06,60.06,60.06,60.06,1
20150501|2015-01-02 03:00,2,59.8,59.8,59.8,59.8,1
20150501|2015-01-02 04:00,2,60.4,60.4,60.36,60.36,2
20150501|2015-01-02 06:00,2,59.65,59.65,59.65,59.65,1
20150501|2015-01-02 06:30,2,58.46,58.54,58.46,58.54,3
20150501|2015-01-04 21:30,5,58.36,58.36,58.36,58.36,4
20150501|2015-01-05 01:30,5,58.2,58.2,58.2,58.2,3
20150501|2015-01-05 06:30,5,57.51,57.51,57.51,57.51,1
20150501|2015-01-05 07:00,5,57.49,57.5,57.46,57.5,3
20150501|2015-01-05 17:30,6,56.05,56.05,56.05,56.05,1
20150501|2015-01-05 21:00,6,56.69,56.78,56.69,56.75,4
20150501|2015-01-06 02:30,6,55.48,55.48,55.48,55.48,1
20150501|2015-01-06 05:00,6,55.05,55.05,55.05,55.05,13
20150501|2015-01-06 06:00,6,55.21,55.21,55.17,55.17,4
20150501|2015-01-06 06:30,6,55.49,55.5,55.49,55.5,8
20150501|2015-01-06 09:00,6,55.6,55.6,55.6,55.6,1
20150501|2015-01-06 11:30,6,54.45,54.46,54.38,54.38,9
20150501|2015-01-06 12:00,6,53.95,53.95,53.95,53.95,1
20150501|2015-01-06 12:30,6,53.81,53.81,53.81,53.81,1
20150501|2015-01-06 18:00,7,54,54,54,54,1
20150501|2015-01-07 00:00,7,53.72,53.72,53.72,53.72,1
20150501|2015-01-07 02:30,7,53.07,53.07,53.07,53.07,1
20150501|2015-01-07 04:30,7,54.56,54.56,54.56,54.56,2
20150501|2015-01-07 05:00,7,54.28,54.28,54.28,54.28,1
20150501|2015-01-07 07:30,7,53.99,53.99,53.99,53.99,1
20150501|2015-01-07 08:30,7,54.44,54.47,54.43,54.47,3
20150501|2015-01-07 09:00,7,54.62,54.68,54.61,54.68,3
20150501|2015-01-07 10:30,7,53.65,54.06,53.65,54.06,2
20150501|2015-01-07 13:00,7,53.99,53.99,53.99,53.99,1
20150501|2015-01-07 13:30,7,54.29,54.29,54.29,54.29,1
20150501|2015-01-07 20:00,8,54.8,54.8,54.8,54.8,1
20150501|2015-01-08 06:30,8,54.54,54.54,54.54,54.54,4
20150501|2015-01-08 08:00,8,53.89,53.89,53.89,53.89,1
20150501|2015-01-08 08:30,8,53.97,54.31,53.92,54.31,23
20150501|2015-01-08 10:00,8,54.15,54.15,54.15,54.15,14
20150501|2015-01-08 11:30,8,53.92,53.92,53.92,53.92,1
20150501|2015-01-09 07:30,9,53.89,53.89,53.89,53.89,1
20150501|2015-01-09 09:00,9,53.75,53.75,53.75,53.75,10
20150501|2015-01-09 09:30,9,53.5,53.5,53.49,53.49,2
20150501|2015-01-09 11:00,9,53.26,53.26,53.2,53.2,7
20150501|2015-01-09 13:30,9,53.68,53.68,53.68,53.68,1
20150501|2015-01-11 19:00,12,53.05,53.05,53.05,53.05,1
20150501|2015-01-12 03:00,12,52.43,52.43,52.42,52.42,2
20150501|2015-01-12 08:00,12,52.24,52.24,52.24,52.24,1
20150501|2015-01-12 09:00,12,51.63,51.63,51.63,51.63,1
20150501|2015-01-12 09:30,12,51.3,51.3,51.3,51.3,10
20150501|2015-01-12 10:00,12,51.3,51.45,51.13,51.45,3
20150501|2015-01-12 10:30,12,51.47,51.57,51.47,51.57,2
20150501|2015-01-12 11:00,12,51.27,51.27,51.27,51.27,1
20150501|2015-01-12 11:30,12,51.44,51.44,51.43,51.43,2
20150501|2015-01-12 12:00,12,51.43,51.54,51.43,51.54,3
20150501|2015-01-12 12:30,12,51.54,51.54,51.54,51.54,4
20150501|2015-01-12 13:00,12,51.43,51.43,51.4,51.4,13
20150501|2015-01-12 15:00,12,51.27,51.27,51.27,51.27,1
20150501|2015-01-13 00:00,13,50.44,50.44,50.44,50.44,1
20150501|2015-01-13 00:30,13,50.19,50.19,50.19,50.19,1
20150501|2015-01-13 02:00,13,49.68,49.68,49.68,49.68,2
20150501|2015-01-13 03:30,13,49.54,49.54,49.54,49.54,4
20150501|2015-01-13 04:00,13,49.97,49.97,49.97,49.97,1
20150501|2015-01-13 08:00,13,49.62,49.62,49.62,49.62,2
20150501|2015-01-13 08:30,13,50.06,50.06,50.06,50.06,1
20150501|2015-01-13 09:30,13,49.82,49.82,49.82,49.82,1
20150501|2015-01-13 11:30,13,49.96,49.96,49.96,49.96,1
20150501|2015-01-13 13:00,13,50.6,50.6,50.6,50.6,1
20150501|2015-01-13 13:30,13,50.39,50.39,50.39,50.39,1
20150501|2015-01-13 14:30,13,51.07,51.07,51.07,51.07,1
20150501|2015-01-13 19:00,14,50.81,50.81,50.81,50.81,1
20150501|2015-01-13 21:30,14,50.12,50.12,50.12,50.12,1
20150501|2015-01-14 08:00,14,50.08,50.19,50.08,50.18,5
20150501|2015-01-14 08:30,14,50.41,50.41,50.41,50.41,1
20150501|2015-01-14 09:00,14,50.48,50.48,50.48,50.48,3
20150501|2015-01-14 09:30,14,50.2,50.2,50.2,50.2,1
20150501|2015-01-14 10:30,14,49.95,49.95,49.95,49.95,1
20150501|2015-01-14 11:00,14,49.58,49.58,49.58,49.58,1
20150501|2015-01-14 12:00,14,49.66,49.66,49.61,49.61,4
20150501|2015-01-14 12:30,14,49.6,50.34,49.6,50.34,3
20150501|2015-01-14 13:00,14,51.75,52.48,51.75,52.48,6
20150501|2015-01-14 13:30,14,52.39,52.39,52.39,52.39,1
20150501|2015-01-14 14:00,14,52.01,52.01,52.01,52.01,1
20150501|2015-01-14 18:30,15,52.1,52.13,52.1,52.13,3
20150501|2015-01-14 23:30,15,51.98,51.98,51.98,51.98,2
20150501|2015-01-15 01:00,15,51.35,51.35,51.35,51.35,1
20150501|2015-01-15 02:00,15,51.5,51.5,51.5,51.5,1
20150501|2015-01-15 02:30,15,50.98,50.98,50.91,50.91,2
20150501|2015-01-15 04:30,15,50.83,51.05,50.83,51.05,7
20150501|2015-01-15 07:00,15,53.24,53.24,53.24,53.24,2
20150501|2015-01-15 07:30,15,54.77,54.77,54.09,54.09,10
20150501|2015-01-15 08:00,15,52.98,52.99,52.98,52.99,2
20150501|2015-01-15 08:30,15,52.65,52.65,52.65,52.65,1
20150501|2015-01-15 10:30,15,51.66,52.47,51.61,51.9,18
20150501|2015-01-15 12:00,15,51.73,51.78,51.73,51.75,5
20150501|2015-01-15 13:00,15,51.05,51.27,51.05,51.27,3
20150501|2015-01-15 13:30,15,50.83,51.2,50.83,51.15,12
20150501|2015-01-15 14:00,15,50.98,50.98,50.98,50.98,1
20150501|2015-01-15 21:30,16,51.13,51.13,51.13,51.13,1
20150501|2015-01-15 22:30,16,51.12,51.12,51.12,51.12,2
20150501|2015-01-16 00:00,16,51,51,51,51,1
20150501|2015-01-16 01:30,16,51.06,51.06,51.06,51.06,1
20150501|2015-01-16 02:30,16,51.2,51.2,51.2,51.2,1
20150501|2015-01-16 03:00,16,51.68,52,51.68,52,3
20150501|2015-01-16 06:30,16,52.03,52.06,52.03,52.06,3
20150501|2015-01-16 07:30,16,51.99,51.99,51.99,51.99,1
20150501|2015-01-16 08:00,16,51.89,51.89,51.75,51.75,2
20150501|2015-01-16 08:30,16,52,52.21,51.93,51.93,19
20150501|2015-01-16 09:00,16,51.94,52.09,51.94,52.05,13
20150501|2015-01-16 09:30,16,52.34,52.62,52.23,52.26,4
20150501|2015-01-16 10:00,16,52.26,52.26,51.52,51.52,12
20150501|2015-01-16 10:30,16,51.72,52,51.65,51.75,7
20150501|2015-01-16 11:00,16,51.69,51.69,51.56,51.64,3
20150501|2015-01-16 11:30,16,52,52,52,52,1
20150501|2015-01-16 12:30,16,51.85,51.85,51.85,51.85,1
20150501|2015-01-16 13:00,16,52.71,52.71,52.63,52.63,3
20150501|2015-01-18 19:00,20,52.58,52.58,52.58,52.58,1
20150501|2015-01-19 02:00,20,51.98,51.98,51.98,51.98,3
20150501|2015-01-19 02:30,20,52.02,52.17,52.01,52.11,12
20150501|2015-01-19 03:00,20,52.07,52.11,52.07,52.11,4
20150501|2015-01-19 03:30,20,52.11,52.12,51.82,51.92,9
20150501|2015-01-19 04:00,20,51.83,51.83,51.83,51.83,2
20150501|2015-01-19 04:30,20,52.19,52.42,52.19,52.39,16
20150501|2015-01-19 05:00,20,52.34,52.34,52.34,52.34,2
20150501|2015-01-19 06:00,20,52.28,52.5,52.28,52.5,2
20150501|2015-01-19 07:00,20,52.37,52.37,52.2,52.2,3
20150501|2015-01-19 07:30,20,52.14,52.14,52,52,3
20150501|2015-01-19 08:00,20,52.07,52.07,51.89,51.89,2
20150501|2015-01-19 08:30,20,52.05,52.15,52.05,52.15,3
20150501|2015-01-19 10:00,20,51.73,51.76,51.61,51.61,9
20150501|2015-01-19 10:30,20,51.49,51.71,51.49,51.71,5
20150501|2015-01-19 11:00,20,51.66,51.66,51.28,51.28,6
20150501|2015-01-20 00:00,20,51.31,51.31,51.3,51.3,2
20150501|2015-01-20 01:00,20,51.08,51.08,50.95,50.95,4
20150501|2015-01-20 01:30,20,51.04,51.04,50.87,50.92,4
20150501|2015-01-20 02:00,20,51.03,51.12,50.8,50.81,11
20150501|2015-01-20 02:30,20,50.86,50.95,50.85,50.87,12
20150501|2015-01-20 03:00,20,50.9,50.9,50.77,50.85,5
20150501|2015-01-20 03:30,20,50.88,51.12,50.88,51.12,5
20150501|2015-01-20 04:00,20,51.22,51.26,51.17,51.19,6
20150501|2015-01-20 07:30,20,51.03,51.03,51.03,51.03,3
20150501|2015-01-20 08:30,20,50.82,50.83,50.6,50.6,8
20150501|2015-01-20 09:30,20,50.93,51.03,50.75,50.93,43
20150501|2015-01-20 10:00,20,50.76,51.61,50.7,51.3,26
20150501|2015-01-20 10:30,20,50.83,50.83,50.83,50.83,1
20150501|2015-01-20 11:30,20,51.13,51.3,51.13,51.3,2
20150501|2015-01-20 12:00,20,50.97,50.97,50.85,50.85,6
20150501|2015-01-20 12:30,20,50.78,50.78,50.46,50.69,14
20150501|2015-01-20 13:00,20,50.41,50.41,50.41,50.41,26
20150501|2015-01-20 14:30,20,50.51,50.51,50.51,50.51,1
20150501|2015-01-20 22:00,21,50.84,50.84,50.84,50.84,1
20150501|2015-01-21 00:30,21,50.69,50.69,50.69,50.69,2
20150501|2015-01-21 01:00,21,50.62,50.62,50.62,50.62,1
20150501|2015-01-21 01:30,21,50.68,50.73,50.68,50.73,3
20150501|2015-01-21 02:00,21,50.88,50.88,50.7,50.85,8
20150501|2015-01-21 02:30,21,50.99,50.99,50.83,50.91,20
20150501|2015-01-21 03:00,21,50.95,50.96,50.91,50.91,6
20150501|2015-01-21 03:30,21,50.88,50.88,50.81,50.81,5
20150501|2015-01-21 04:00,21,50.85,50.88,50.85,50.88,2
20150501|2015-01-21 04:30,21,51.05,51.05,50.98,51.03,6
20150501|2015-01-21 05:00,21,51.03,51.06,50.83,50.83,4
20150501|2015-01-21 05:30,21,50.8,50.8,50.76,50.76,3
20150501|2015-01-21 06:00,21,50.78,50.78,50.66,50.66,6
20150501|2015-01-21 06:30,21,50.66,50.66,50.66,50.66,2
20150501|2015-01-21 07:00,21,50.74,50.75,50.72,50.74,6
20150501|2015-01-21 07:30,21,50.95,51.25,50.95,51.14,18
20150501|2015-01-21 08:00,21,51.15,51.41,51.15,51.17,29
20150501|2015-01-21 08:30,21,51.15,51.62,50.99,51.41,27
20150501|2015-01-21 09:00,21,51.4,51.59,51.27,51.54,18
20150501|2015-01-21 09:30,21,51.64,51.79,51.44,51.47,31
20150501|2015-01-21 10:00,21,51.39,51.39,50.85,50.94,43
20150501|2015-01-21 10:30,21,50.89,51.44,50.89,51.34,19
20150501|2015-01-21 11:00,21,51.34,51.39,51.15,51.15,7
20150501|2015-01-21 11:30,21,51.08,51.08,51.08,51.08,1
20150501|2015-01-21 12:00,21,50.89,50.89,50.89,50.89,1
20150501|2015-01-21 12:30,21,50.8,50.8,50.8,50.8,2
20150501|2015-01-21 13:00,21,51.22,51.22,51.22,51.22,1
20150501|2015-01-21 14:30,21,51.13,51.13,51.13,51.13,1
20150501|2015-01-21 15:30,21,50.97,50.97,50.97,50.97,1
20150501|2015-01-21 21:00,22,51.13,51.13,51.13,51.13,1
20150501|2015-01-22 01:30,22,51.05,51.05,51.04,51.04,2
20150501|2015-01-22 02:00,22,51.02,51.03,50.81,50.82,7
20150501|2015-01-22 02:30,22,50.97,51.03,50.94,51.03,3
20150501|2015-01-22 03:00,22,51,51,50.99,50.99,5
20150501|2015-01-22 03:30,22,51.2,51.2,51.2,51.2,1
20150501|2015-01-22 04:00,22,51.46,51.68,51.46,51.67,7
20150501|2015-01-22 04:30,22,51.75,51.89,51.75,51.82,3
20150501|2015-01-22 05:00,22,51.84,52.04,51.84,52.04,4
20150501|2015-01-22 05:30,22,52.43,52.43,52.43,52.43,1
20150501|2015-01-22 06:00,22,52.31,52.31,52.31,52.31,1
20150501|2015-01-22 07:30,22,51.64,51.64,51.64,51.64,1
20150501|2015-01-22 08:30,22,51.44,51.46,51.38,51.38,5
20150501|2015-01-22 09:00,22,51.17,51.18,51.17,51.18,3
20150501|2015-01-22 09:30,22,51.06,51.12,51.04,51.12,15
20150501|2015-01-22 10:00,22,50.87,50.88,50.34,50.34,17
20150501|2015-01-22 10:30,22,50.93,50.97,50.93,50.95,6
20150501|2015-01-22 11:00,22,50.78,51.37,50.77,51.32,4
20150501|2015-01-22 11:30,22,51.45,51.45,51.45,51.45,1
20150501|2015-01-22 12:30,22,51.08,51.08,51.08,51.08,1
20150501|2015-01-22 13:00,22,50.68,50.68,50.68,50.68,1
20150501|2015-01-22 20:30,23,51.72,51.72,51.72,51.72,1
20150501|2015-01-22 21:00,23,51.72,51.72,51.72,51.72,1
20150501|2015-01-22 23:00,23,51.73,51.73,51.73,51.73,1
20150501|2015-01-23 00:30,23,51.65,51.65,51.65,51.65,1
20150501|2015-01-23 01:00,23,51.71,51.75,51.71,51.71,4
20150501|2015-01-23 01:30,23,51.85,51.85,51.85,51.85,1
20150501|2015-01-23 02:00,23,51.97,51.97,51.78,51.78,3
20150501|2015-01-23 02:30,23,51.99,51.99,51.52,51.52,8
20150501|2015-01-23 03:00,23,51.5,51.54,51.26,51.54,6
20150501|2015-01-23 03:30,23,51.52,51.56,51.52,51.56,4
20150501|2015-01-23 04:00,23,51.64,51.64,51.6,51.62,4
20150501|2015-01-23 07:00,23,51.66,51.66,51.66,51.66,1
20150501|2015-01-23 08:00,23,51.08,51.2,51.08,51.2,9
20150501|2015-01-23 08:30,23,51.36,51.36,51.27,51.27,3
20150501|2015-01-23 09:00,23,51.6,51.79,51.6,51.78,8
20150501|2015-01-23 09:30,23,51.49,51.59,51.43,51.59,9
20150501|2015-01-23 10:00,23,51.27,51.27,51.27,51.27,2
20150501|2015-01-23 10:30,23,51.44,51.5,51.44,51.49,8
20150501|2015-01-23 11:00,23,51.46,51.46,51.34,51.34,7
20150501|2015-01-23 12:00,23,51.26,51.26,51.1,51.21,7
20150501|2015-01-23 12:30,23,51.03,51.23,51.03,51.23,2
20150501|2015-01-23 15:00,23,51.04,51.1,51.04,51.1,3
20150501|2015-01-26 02:30,26,50.36,50.36,50.17,50.17,4
20150501|2015-01-26 03:00,26,50.26,50.28,50.26,50.28,4
20150501|2015-01-26 03:30,26,50.4,50.4,50.4,50.4,1
20150501|2015-01-26 04:00,26,50.76,50.84,50.69,50.69,4
20150501|2015-01-26 05:00,26,50.55,50.55,50.55,50.55,1
20150501|2015-01-26 06:00,26,50.54,50.54,50.54,50.54,5
20150501|2015-01-26 06:30,26,50.68,51.23,50.63,51.23,9
20150501|2015-01-26 07:00,26,50.95,51.58,50.95,51.48,4
20150501|2015-01-26 08:00,26,50.93,50.93,50.92,50.92,13
20150501|2015-01-26 08:30,26,50.96,50.97,50.96,50.97,2
20150501|2015-01-26 09:30,26,50.87,50.91,50.87,50.87,10
20150501|2015-01-26 10:00,26,50.8,50.8,50.72,50.77,13
20150501|2015-01-26 10:30,26,51,51.49,50.96,51.39,17
20150501|2015-01-26 11:00,26,51.45,51.56,51.45,51.56,4
20150501|2015-01-26 11:30,26,51.64,51.64,51.59,51.59,3
20150501|2015-01-26 12:00,26,51.16,51.16,51.16,51.16,4
20150501|2015-01-26 12:30,26,51.12,51.12,51.12,51.12,1
20150501|2015-01-26 13:00,26,50.74,50.74,50.67,50.67,2
20150501|2015-01-26 13:30,26,50.78,50.78,50.78,50.78,1
20150501|2015-01-26 14:30,26,50.64,50.64,50.64,50.64,1
20150501|2015-01-27 01:00,27,50.49,50.49,50.49,50.49,1
20150501|2015-01-27 02:30,27,50.27,50.96,50.27,50.96,5
20150501|2015-01-27 05:00,27,50.78,50.78,50.74,50.74,6
20150501|2015-01-27 05:30,27,50.62,50.62,50.62,50.62,1
20150501|2015-01-27 06:30,27,50.78,50.78,50.67,50.67,2
20150501|2015-01-27 07:00,27,50.71,50.76,50.71,50.76,2
20150501|2015-01-27 07:30,27,50.86,50.86,50.76,50.76,4
20150501|2015-01-27 08:00,27,50.81,50.81,50.61,50.61,2
20150501|2015-01-27 08:30,27,50.72,50.88,50.72,50.88,2
20150501|2015-01-27 09:00,27,50.56,50.56,50.49,50.49,2
20150501|2015-01-27 10:00,27,51.06,51.06,51.06,51.06,1
20150501|2015-01-27 10:30,27,51.01,51.51,50.98,51.51,8
20150501|2015-01-27 11:00,27,51.56,51.56,51.56,51.56,1
20150501|2015-01-27 12:00,27,51.25,51.52,51.25,51.49,3
20150501|2015-01-27 12:30,27,51.66,51.66,51.45,51.63,6
20150501|2015-01-27 13:00,27,51.64,52.15,51.64,52.15,8
20150501|2015-01-27 13:30,27,51.82,51.82,51.75,51.75,2
20150501|2015-01-27 14:00,27,51.49,51.49,51.49,51.49,1
20150501|2015-01-28 01:30,28,51.3,51.3,51.3,51.3,1
20150501|2015-01-28 02:00,28,51.43,51.43,51.43,51.43,1
20150501|2015-01-28 05:30,28,51.44,51.44,51.44,51.44,1
20150501|2015-01-28 08:30,28,51.25,51.25,51.25,51.25,1
20150501|2015-01-28 09:00,28,51.16,51.16,51,51.02,3
20150501|2015-01-28 09:30,28,50.99,51.42,50.99,51.42,8
20150501|2015-01-28 10:00,28,51.41,51.79,51.41,51.76,5
20150501|2015-01-28 11:00,28,51.22,51.22,51.22,51.22,1
20150501|2015-01-28 11:30,28,51.12,51.12,51.12,51.12,1
20150501|2015-01-28 12:30,28,50.9,50.9,50.88,50.88,11
20150501|2015-01-28 13:00,28,50.88,50.88,50.6,50.66,29
20150501|2015-01-28 13:30,28,50.85,50.97,50.79,50.97,4
20150501|2015-01-28 14:00,28,50.81,50.86,50.8,50.8,4
20150501|2015-01-29 02:00,29,50.7,50.77,50.7,50.77,2
20150501|2015-01-29 02:30,29,50.81,50.81,50.81,50.81,1
20150501|2015-01-29 05:30,29,50.87,50.87,50.87,50.87,1
20150501|2015-01-29 06:00,29,51.1,51.1,51.1,51.1,1
20150501|2015-01-29 06:30,29,51.09,51.09,51.09,51.09,1
20150501|2015-01-29 07:00,29,51.14,51.16,51.14,51.16,11
20150501|2015-01-29 08:00,29,51.19,51.2,51.18,51.19,7
20150501|2015-01-29 08:30,29,51.22,51.3,51.22,51.22,6
20150501|2015-01-29 09:00,29,51.34,51.34,51.34,51.34,1
20150501|2015-01-29 09:30,29,50.75,50.76,50.69,50.76,3
20150501|2015-01-29 10:00,29,50.6,50.6,50.6,50.6,6
20150501|2015-01-29 10:30,29,50.73,50.74,50.73,50.74,5
20150501|2015-01-29 11:00,29,50.76,50.76,50.69,50.69,3
20150501|2015-01-29 11:30,29,50.85,50.85,50.85,50.85,1
20150501|2015-01-29 12:00,29,50.85,50.95,50.85,50.95,3
20150501|2015-01-29 13:00,29,50.92,51.3,50.81,51.3,21
20150501|2015-01-29 13:30,29,51.3,51.36,51.3,51.36,2
20150501|2015-01-29 14:00,29,51.28,51.28,51.28,51.28,1
20150501|2015-01-29 15:00,29,51.22,51.22,51.22,51.22,1
20150501|2015-01-29 23:30,30,51.2,51.2,51.2,51.2,1
20150501|2015-01-30 01:00,30,50.89,50.89,50.89,50.89,1
20150501|2015-01-30 02:00,30,51.08,51.08,51.08,51.08,1
20150501|2015-01-30 02:30,30,51.1,51.2,51.1,51.2,16
20150501|2015-01-30 03:00,30,51.2,51.22,51.2,51.22,10
20150501|2015-01-30 03:30,30,51.35,51.35,51.35,51.35,9
20150501|2015-01-30 04:00,30,51.46,51.71,51.46,51.56,14
20150501|2015-01-30 04:30,30,51.48,51.48,51.48,51.48,1
20150501|2015-01-30 05:30,30,51.68,51.68,51.68,51.68,4
20150501|2015-01-30 07:30,30,51.08,51.08,51,51.04,4
20150501|2015-01-30 08:00,30,50.84,50.98,50.84,50.98,3
20150501|2015-01-30 08:30,30,51.32,51.44,51.32,51.44,4
20150501|2015-01-30 09:00,30,51.4,51.45,51.35,51.45,39
20150501|2015-01-30 09:30,30,51.41,51.41,51.41,51.41,3
20150501|2015-01-30 10:30,30,51.3,51.3,51.3,51.3,10
20150501|2015-01-30 11:00,30,51.56,51.59,51.56,51.59,2
20150501|2015-01-30 12:00,30,52.12,52.29,51.89,51.94,6
20150501|2015-01-30 12:30,30,52.2,52.65,52.2,52.65,5
20150501|2015-01-30 13:00,30,53.25,55,53.2,54.97,15
20150501|2015-01-30 13:30,30,54.95,54.95,53.85,53.85,7
20150501|2015-01-30 14:00,30,54.1,54.26,54.1,54.26,2
20150501|2015-01-30 14:30,30,54.49,54.49,54.39,54.39,2
20150501|2015-02-01 17:30,2,54,54,53.95,53.95,2
20150501|2015-02-02 02:00,2,53.56,53.56,53.56,53.56,2
20150501|2015-02-02 03:00,2,54.04,54.04,54.04,54.04,1
20150501|2015-02-02 04:00,2,54.33,54.33,54.33,54.33,1
20150501|2015-02-02 04:30,2,54.95,55.05,54.95,55.05,3
20150501|2015-02-02 05:00,2,56.23,57.4,56.23,56.36,22
20150501|2015-02-02 05:30,2,56.28,56.56,56.28,56.56,4
20150501|2015-02-02 06:30,2,55.79,55.79,55.66,55.66,2
20150501|2015-02-02 07:00,2,55.49,55.49,55.16,55.16,2
20150501|2015-02-02 08:00,2,55.98,56.51,55.83,55.83,146
20150501|2015-02-02 09:00,2,55.14,55.14,54.71,55.03,12
20150501|2015-02-02 09:30,2,55.21,55.21,55.01,55.01,2
20150501|2015-02-02 10:00,2,55.3,55.76,55.13,55.76,12
20150501|2015-02-02 10:30,2,55.99,56.41,55.99,56.41,2
20150501|2015-02-02 11:00,2,56.39,56.39,56.37,56.37,2
20150501|2015-02-02 11:30,2,56.16,56.16,56.11,56.11,5
20150501|2015-02-02 12:00,2,56.29,56.29,56.29,56.29,1
20150501|2015-02-02 13:00,2,56.81,56.81,56.81,56.81,1
20150501|2015-02-02 13:30,2,56.74,56.74,56.52,56.52,2
20150501|2015-02-03 02:00,3,57.62,57.62,57.6,57.6,6
20150501|2015-02-03 02:30,3,58.13,58.13,58.13,58.13,1
20150501|2015-02-03 03:00,3,58.28,58.28,58.28,58.28,1
20150501|2015-02-03 03:30,3,58.13,58.13,58.13,58.13,1
20150501|2015-02-03 04:00,3,58.45,58.59,58.45,58.59,2
20150501|2015-02-03 05:00,3,59.22,59.22,59.22,59.22,1
20150501|2015-02-03 06:30,3,58.4,58.4,58.4,58.4,7
20150501|2015-02-03 07:30,3,58.4,58.75,58.4,58.75,2
20150501|2015-02-03 08:00,3,58.51,58.51,58.15,58.15,3
20150501|2015-02-03 08:30,3,58.33,58.36,58.16,58.36,6
20150501|2015-02-03 09:00,3,58.27,58.27,58.27,58.27,1
20150501|2015-02-03 10:00,3,58.34,58.34,58.34,58.34,1
20150501|2015-02-03 10:30,3,58.43,58.43,58.19,58.19,3
20150501|2015-02-03 11:00,3,58.26,58.26,58.26,58.26,1
20150501|2015-02-03 11:30,3,58.33,59.14,58.33,58.95,7
20150501|2015-02-03 12:00,3,59.47,59.57,59.47,59.57,2
20150501|2015-02-03 13:00,3,60.88,60.88,60.09,60.09,2
20150501|2015-02-03 13:30,3,59.91,59.91,59.79,59.8,4
20150501|2015-02-03 21:30,4,59.56,59.56,59.56,59.56,1
20150501|2015-02-04 02:30,4,59.51,59.51,59.51,59.51,1
20150501|2015-02-04 03:00,4,59.45,59.45,59.3,59.3,6
20150501|2015-02-04 03:30,4,59.3,59.3,58.75,58.75,11
20150501|2015-02-04 04:00,4,58.66,58.83,58.66,58.83,4
20150501|2015-02-04 04:30,4,58.83,58.83,58.41,58.41,3
20150501|2015-02-04 05:30,4,59.14,59.14,59.14,59.14,1
20150501|2015-02-04 06:30,4,58.92,58.92,58.92,58.92,1
20150501|2015-02-04 07:00,4,59.24,59.24,59.1,59.1,2
20150501|2015-02-04 07:30,4,58.5,58.5,58.48,58.49,4
20150501|2015-02-04 08:00,4,58.42,58.42,58.29,58.29,4
20150501|2015-02-04 08:30,4,58.42,58.48,58.29,58.29,3
20150501|2015-02-04 09:30,4,58.07,58.22,57.64,57.92,53
20150501|2015-02-04 10:00,4,57.9,58.12,57.9,58.11,18
20150501|2015-02-04 11:00,4,58.13,58.25,57.72,57.74,9
20150501|2015-02-04 12:30,4,57.22,57.22,57.09,57.12,3
20150501|2015-02-04 13:00,4,57,57,56.18,56.23,8
20150501|2015-02-04 13:30,4,56.41,56.49,56.2,56.48,13
20150501|2015-02-04 15:00,4,56.67,56.67,56.67,56.67,1
20150501|2015-02-04 15:30,4,56.6,56.6,56.5,56.58,10
20150501|2015-02-04 23:00,5,56.45,56.45,56.45,56.45,1
20150501|2015-02-05 00:00,5,55.52,55.52,55.35,55.35,2
20150501|2015-02-05 02:00,5,55.39,55.91,55.39,55.91,3
20150501|2015-02-05 02:30,5,55.95,55.95,55.51,55.59,11
20150501|2015-02-05 03:00,5,56.53,56.54,56.53,56.54,2
20150501|2015-02-05 03:30,5,56.82,57,56.81,57,4
20150501|2015-02-05 04:30,5,57.39,57.39,57.39,57.39,1
20150501|2015-02-05 05:00,5,57.06,57.06,57.06,57.06,1
20150501|2015-02-05 06:00,5,57.21,57.21,57.21,57.21,2
20150501|2015-02-05 06:30,5,57.62,57.99,57.53,57.53,5
20150501|2015-02-05 07:30,5,57.69,57.69,57.4,57.42,37
20150501|2015-02-05 08:00,5,57.5,57.59,57.5,57.59,2
20150501|2015-02-05 08:30,5,58,58,58,58,2
20150501|2015-02-05 09:30,5,58.56,58.6,58.4,58.6,13
20150501|2015-02-05 10:00,5,58.64,59.13,58.64,58.87,6
20150501|2015-02-05 10:30,5,59.38,59.68,59.34,59.34,17
20150501|2015-02-05 11:00,5,59.11,59.11,59.03,59.03,3
20150501|2015-02-05 11:30,5,59,59,58.77,58.77,4
20150501|2015-02-05 12:00,5,59.06,59.06,59.06,59.06,1
20150501|2015-02-05 12:30,5,58.37,58.37,58.37,58.37,1
20150501|2015-02-05 13:30,5,58.58,58.58,58.58,58.58,1
20150501|2015-02-05 14:00,5,58.59,58.59,58.59,58.59,1
20150501|2015-02-05 14:30,5,58.78,58.78,58.78,58.78,1
20150501|2015-02-05 19:30,6,59.02,59.02,59.02,59.02,1
20150501|2015-02-05 23:00,6,58.96,58.96,58.96,58.96,1
20150501|2015-02-05 23:30,6,59.48,59.5,59.48,59.5,2
20150501|2015-02-06 01:30,6,59.25,59.51,59.25,59.51,2
20150501|2015-02-06 02:00,6,59.1,59.45,59.1,59.26,7
20150501|2015-02-06 02:30,6,59.57,60.25,59.55,60.25,16
20150501|2015-02-06 03:00,6,60.08,60.08,59.65,59.87,7
20150501|2015-02-06 03:30,6,59.9,59.9,59.9,59.9,1
20150501|2015-02-06 04:00,6,60.12,60.25,60.12,60.25,4
20150501|2015-02-06 04:30,6,60.46,60.55,60.46,60.55,7
20150501|2015-02-06 05:00,6,60.19,60.19,60.13,60.13,2
20150501|2015-02-06 06:30,6,59.99,59.99,59.87,59.87,3
20150501|2015-02-06 07:00,6,59.79,59.94,59.79,59.94,2
20150501|2015-02-06 07:30,6,60.03,60.11,60.03,60.11,2
20150501|2015-02-06 08:00,6,60.29,60.29,59.61,59.62,5
20150501|2015-02-06 08:30,6,59.73,59.73,59.53,59.53,2
20150501|2015-02-06 09:00,6,59.92,59.92,59.61,59.72,4
20150501|2015-02-06 09:30,6,59.65,59.65,59.5,59.52,6
20150501|2015-02-06 10:00,6,59.34,59.81,59.34,59.65,6
20150501|2015-02-06 10:30,6,59.81,59.81,59.81,59.81,1
20150501|2015-02-06 11:00,6,60.07,60.18,60.07,60.18,6
20150501|2015-02-06 11:30,6,60.5,60.74,60.5,60.61,18
20150501|2015-02-06 12:00,6,60.75,60.75,59.95,60.26,18
20150501|2015-02-06 12:30,6,60.1,60.1,59.42,59.42,4
20150501|2015-02-06 13:00,6,59.2,59.54,59.18,59.54,6
20150501|2015-02-06 14:00,6,59.67,59.89,59.67,59.89,4
20150501|2015-02-06 14:30,6,59.92,59.92,59.92,59.92,1
20150501|2015-02-09 01:00,9,59.73,59.73,59.73,59.73,3
20150501|2015-02-09 01:30,9,59.47,59.47,59.47,59.47,1
20150501|2015-02-09 02:00,9,59.6,59.6,59.6,59.6,1
20150501|2015-02-09 02:30,9,59.82,59.82,59.48,59.48,3
20150501|2015-02-09 03:00,9,59.6,59.6,59.6,59.6,2
20150501|2015-02-09 04:00,9,59.37,59.37,59.33,59.33,3
20150501|2015-02-09 06:00,9,60.61,60.61,60.6,60.6,2
20150501|2015-02-09 06:30,9,60.34,60.34,60.12,60.2,6
20150501|2015-02-09 07:30,9,60.14,60.14,60.14,60.14,1
20150501|2015-02-09 08:00,9,60.39,60.44,60.39,60.44,5
20150501|2015-02-09 08:30,9,60.47,60.64,60.31,60.43,7
20150501|2015-02-09 09:00,9,60.13,60.36,60.12,60.36,4
20150501|2015-02-09 09:30,9,60.71,60.78,60.35,60.35,12
20150501|2015-02-09 10:00,9,60.83,60.83,60.61,60.61,4
20150501|2015-02-09 10:30,9,60.57,60.57,60.57,60.57,2
20150501|2015-02-09 11:00,9,60.49,60.49,60.49,60.49,1
20150501|2015-02-09 11:30,9,60.42,60.42,60.42,60.42,1
20150501|2015-02-09 12:00,9,60.65,60.65,60.65,60.65,1
20150501|2015-02-09 12:30,9,60.68,61.54,60.68,61.27,18
20150501|2015-02-09 13:00,9,61.13,61.16,60.57,60.57,5
20150501|2015-02-09 13:30,9,60.59,60.63,60.52,60.56,10
20150501|2015-02-09 14:00,9,60.44,60.44,60.44,60.44,1
20150501|2015-02-09 15:00,9,60.34,60.34,60.24,60.24,2
20150501|2015-02-09 22:00,10,59.74,59.74,59.74,59.74,1
20150501|2015-02-10 02:00,10,59.78,59.78,59.78,59.78,1
20150501|2015-02-10 02:30,10,59.58,59.7,59.57,59.69,7
20150501|2015-02-10 03:30,10,59.97,59.99,59.97,59.99,2
20150501|2015-02-10 05:00,10,60.07,60.07,60.07,60.07,1
20150501|2015-02-10 06:00,10,60.43,60.56,60.43,60.56,2
20150501|2015-02-10 06:30,10,60.39,60.59,60.26,60.26,4
20150501|2015-02-10 07:30,10,60.33,60.33,60.33,60.33,3
20150501|2015-02-10 08:30,10,60.49,60.49,59.97,60.1,8
20150501|2015-02-10 09:00,10,59.99,59.99,59.6,59.6,16
20150501|2015-02-10 09:30,10,59.6,59.6,59.6,59.6,1
20150501|2015-02-10 10:00,10,59.2,59.2,59.06,59.06,4
20150501|2015-02-10 10:30,10,59.32,59.45,59.12,59.12,19
20150501|2015-02-10 11:00,10,59.16,59.46,59.13,59.46,5
20150501|2015-02-10 11:30,10,59.34,59.34,59.33,59.33,2
20150501|2015-02-10 12:00,10,59.48,59.48,58.93,58.93,6
20150501|2015-02-10 12:30,10,58.73,58.73,58.52,58.52,4
20150501|2015-02-10 13:00,10,58.52,58.78,58.46,58.68,13
20150501|2015-02-10 13:30,10,58.81,58.81,58.68,58.68,2
20150501|2015-02-10 21:00,11,58.69,58.69,58.69,58.69,1
20150501|2015-02-11 02:00,11,58.86,58.86,58.84,58.84,24
20150501|2015-02-11 02:30,11,58.84,58.96,58.84,58.95,5
20150501|2015-02-11 03:00,11,59.01,59.08,58.97,58.97,8
20150501|2015-02-11 03:30,11,58.6,58.6,58.6,58.6,1
20150501|2015-02-11 04:30,11,57.97,58.1,57.79,58.07,6
20150501|2015-02-11 05:00,11,58.1,58.1,58.1,58.1,3
20150501|2015-02-11 05:30,11,57.86,58.31,57.86,58.31,2
20150501|2015-02-11 06:00,11,58.35,58.35,58.35,58.35,1
20150501|2015-02-11 07:30,11,57.83,57.85,57.75,57.75,6
20150501|2015-02-11 08:00,11,57.84,57.93,57.38,57.59,37
20150501|2015-02-11 08:30,11,57.54,57.71,56.97,56.97,13
20150501|2015-02-11 09:00,11,57.19,57.25,56.98,56.98,14
20150501|2015-02-11 09:30,11,56.86,57.18,56.37,57.09,34
20150501|2015-02-11 10:00,11,57.35,57.64,57.18,57.6,25
20150501|2015-02-11 10:30,11,57.56,57.64,57.34,57.38,14
20150501|2015-02-11 11:00,11,57.4,57.77,57.4,57.77,10
20150501|2015-02-11 12:00,11,57.45,57.47,57.14,57.47,13
20150501|2015-02-11 12:30,11,57.35,57.35,57.09,57.23,5
20150501|2015-02-11 13:00,11,57.43,57.47,57.05,57.05,12
20150501|2015-02-11 13:30,11,57.16,57.23,57.16,57.23,4
20150501|2015-02-11 14:00,11,57.36,57.36,57.36,57.36,1
20150501|2015-02-11 15:00,11,57.54,57.54,57.54,57.54,1
20150501|2015-02-11 20:00,12,57.71,57.71,57.71,57.71,1
20150501|2015-02-11 22:00,12,57.55,57.55,57.55,57.55,1
20150501|2015-02-12 01:30,12,57.98,57.98,57.83,57.84,3
20150501|2015-02-12 02:00,12,58.26,58.26,58.21,58.21,2
20150501|2015-02-12 02:30,12,58.32,58.32,58.23,58.23,13
20150501|2015-02-12 03:00,12,58.44,58.5,58.44,58.5,7
20150501|2015-02-12 03:30,12,58.51,58.51,58.51,58.51,1
20150501|2015-02-12 04:00,12,58.26,58.59,58.26,58.58,11
20150501|2015-02-12 04:30,12,58.28,58.28,58.02,58.02,8
20150501|2015-02-12 05:00,12,58.08,58.08,58.08,58.08,1
20150501|2015-02-12 05:30,12,58.09,58.09,58.09,58.09,1
20150501|2015-02-12 06:00,12,58.19,58.22,58.18,58.21,5
20150501|2015-02-12 06:30,12,58.27,58.27,58.27,58.27,1
20150501|2015-02-12 07:00,12,58,58,57.86,57.93,8
20150501|2015-02-12 07:30,12,58.01,58.16,58.01,58.16,2
20150501|2015-02-12 08:00,12,57.9,58.81,57.84,58.73,178
20150501|2015-02-12 08:30,12,58.72,59.24,58.61,59.01,280
20150501|2015-02-12 09:00,12,59,59,58.52,58.67,234
20150501|2015-02-12 09:30,12,58.62,59.43,58.55,59,291
20150501|2015-02-12 10:00,12,59,59.4,58.93,59.08,136
20150501|2015-02-12 10:30,12,59.09,59.79,59,59.72,105
20150501|2015-02-12 11:00,12,59.74,59.93,59.46,59.72,94
20150501|2015-02-12 11:30,12,59.66,59.88,59.44,59.66,61
20150501|2015-02-12 12:00,12,59.69,60.05,59.64,59.95,77
20150501|2015-02-12 12:30,12,59.87,59.87,59.5,59.67,21
20150501|2015-02-12 13:00,12,59.72,60.25,59.72,60,26
20150501|2015-02-12 13:30,12,60.24,60.54,60.24,60.53,7
20150501|2015-02-12 14:00,12,60.71,60.71,60.41,60.41,6
20150501|2015-02-12 14:30,12,60.38,60.38,60.09,60.31,6
20150501|2015-02-12 15:00,12,60.34,60.34,60.34,60.34,1
20150501|2015-02-12 15:30,12,60.12,60.12,60.12,60.12,1
20150501|2015-02-12 19:00,13,60.28,60.28,60.28,60.28,1
20150501|2015-02-12 19:30,13,60.15,60.15,60.15,60.15,1
20150501|2015-02-12 21:30,13,60.47,60.47,60.47,60.47,1
20150501|2015-02-12 22:00,13,60.74,60.74,60.74,60.74,1
20150501|2015-02-12 23:00,13,60.82,60.82,60.82,60.82,1
20150501|2015-02-13 00:00,13,60.89,60.89,60.89,60.89,1
20150501|2015-02-13 00:30,13,61.15,61.25,61.15,61.25,2
20150501|2015-02-13 01:00,13,61.18,61.31,61.18,61.24,4
20150501|2015-02-13 01:30,13,60.9,61.1,60.9,61.1,7
20150501|2015-02-13 02:00,13,61.16,61.34,61.16,61.34,3
20150501|2015-02-13 02:30,13,61.38,61.38,61.17,61.2,10
20150501|2015-02-13 03:00,13,61.11,61.11,60.93,60.93,2
20150501|2015-02-13 03:30,13,60.89,61,60.89,61,3
20150501|2015-02-13 04:00,13,60.97,61.24,60.97,61.24,5
20150501|2015-02-13 04:30,13,61.25,61.26,61.06,61.06,7
20150501|2015-02-13 05:00,13,61.13,61.25,60.98,61.25,9
20150501|2015-02-13 06:30,13,61.32,62.27,61.32,62.27,14
20150501|2015-02-13 07:00,13,62.04,62.22,61.95,62.21,10
20150501|2015-02-13 07:30,13,62.29,62.52,62.05,62.05,11
20150501|2015-02-13 08:00,13,62.14,62.2,61.83,62.05,205
20150501|2015-02-13 08:30,13,62.04,62.41,61.94,61.95,233
20150501|2015-02-13 09:00,13,62,62.33,61.93,62.13,187
20150501|2015-02-13 09:30,13,62.16,62.38,62.04,62.22,127
20150501|2015-02-13 10:00,13,62.28,62.5,61.66,62.13,341
20150501|2015-02-13 10:30,13,62.15,62.34,61.87,61.96,215
20150501|2015-02-13 11:00,13,61.95,62.23,61.88,62.12,177
20150501|2015-02-13 11:30,13,62.12,62.36,62.12,62.22,128
20150501|2015-02-13 12:00,13,62.22,62.45,61.97,61.99,86
20150501|2015-02-13 12:30,13,61.97,62.03,61.59,61.66,138
20150501|2015-02-13 13:00,13,61.69,62.5,61.67,62.35,49
20150501|2015-02-13 13:30,13,62.24,62.24,62.16,62.2,4
20150501|2015-02-13 14:00,13,62.26,62.31,62.26,62.29,6
20150501|2015-02-13 14:30,13,62.17,62.17,62.17,62.17,1
20150501|2015-02-15 18:30,17,62.45,62.45,62.44,62.44,3
20150501|2015-02-15 19:30,17,62.41,62.41,62.41,62.41,1
20150501|2015-02-15 21:00,17,62.01,62.01,62.01,62.01,1
20150501|2015-02-16 00:30,17,62.33,62.33,62.33,62.33,1
20150501|2015-02-16 01:00,17,62.24,62.26,62.24,62.26,2
20150501|2015-02-16 01:30,17,62.18,62.18,62.18,62.18,1
20150501|2015-02-16 02:00,17,62.04,62.05,61.8,61.88,4
20150501|2015-02-16 02:30,17,61.76,61.8,61.76,61.8,3
20150501|2015-02-16 03:00,17,61.68,61.68,61.68,61.68,1
20150501|2015-02-16 03:30,17,61.93,62.25,61.93,62.25,6
20150501|2015-02-16 05:00,17,62.91,63.28,62.76,63.28,5
20150501|2015-02-16 05:30,17,63.07,63.07,63.07,63.07,1
20150501|2015-02-16 06:00,17,62.74,62.74,62.73,62.73,2
20150501|2015-02-16 06:30,17,62.76,62.76,62.76,62.76,1
20150501|2015-02-16 07:00,17,62.54,62.62,62.49,62.62,4
20150501|2015-02-16 07:30,17,62.92,62.93,62.92,62.93,2
20150501|2015-02-16 08:00,17,62.59,62.75,62.38,62.53,66
20150501|2015-02-16 08:30,17,62.51,62.67,62.3,62.3,40
20150501|2015-02-16 09:00,17,62.32,62.44,62.28,62.32,49
20150501|2015-02-16 09:30,17,62.38,62.66,62.3,62.62,58
20150501|2015-02-16 10:00,17,62.65,62.68,62.49,62.49,28
20150501|2015-02-16 10:30,17,62.45,62.52,62.45,62.52,4
20150501|2015-02-16 11:00,17,62.32,62.32,62.31,62.31,2
20150501|2015-02-16 11:30,17,62.27,62.27,62.12,62.12,2
20150501|2015-02-16 18:30,17,62.07,62.07,62.07,62.07,1
20150501|2015-02-16 23:30,17,62.76,62.76,62.76,62.76,1
20150501|2015-02-17 00:30,17,62.79,62.82,62.79,62.82,3
20150501|2015-02-17 02:30,17,62.44,62.66,62.42,62.57,20
20150501|2015-02-17 03:00,17,62.53,62.63,62.5,62.63,16
20150501|2015-02-17 03:30,17,62.84,62.91,62.84,62.91,4
20150501|2015-02-17 04:00,17,62.9,62.9,62.86,62.86,2
20150501|2015-02-17 04:30,17,62.58,62.58,62.54,62.54,2
20150501|2015-02-17 05:00,17,62.65,62.68,62.64,62.64,3
20150501|2015-02-17 05:30,17,62.79,62.79,62.79,62.79,1
20150501|2015-02-17 06:00,17,62.79,62.79,62.79,62.79,1
20150501|2015-02-17 06:30,17,62.64,62.64,62.64,62.64,1
20150501|2015-02-17 07:00,17,62.55,62.75,62.53,62.75,10
20150501|2015-02-17 07:30,17,62.78,62.78,62.37,62.45,13
20150501|2015-02-17 08:00,17,62.22,62.22,61.55,61.84,108
20150501|2015-02-17 08:30,17,61.9,61.9,61.22,61.57,20
20150501|2015-02-17 09:00,17,61.5,61.5,61.02,61.26,97
20150501|2015-02-17 09:30,17,61.3,61.51,61.15,61.44,280
20150501|2015-02-17 10:00,17,61.41,61.87,61.18,61.69,257
20150501|2015-02-17 10:30,17,61.72,61.92,61.6,61.66,178
20150501|2015-02-17 11:00,17,61.65,61.85,61.57,61.59,77
20150501|2015-02-17 11:30,17,61.59,61.82,61.58,61.78,128
20150501|2015-02-17 12:00,17,61.79,62.51,61.79,62.35,212
20150501|2015-02-17 12:30,17,62.38,62.89,62.23,62.74,147
20150501|2015-02-17 13:00,17,62.74,63.67,62.72,63.24,71
20150501|2015-02-17 13:30,17,63.09,63.26,63.08,63.19,10
20150501|2015-02-17 14:30,17,62.83,62.83,62.83,62.83,1
20150501|2015-02-17 23:00,18,62.88,62.88,62.88,62.88,1
20150501|2015-02-18 01:30,18,62.87,62.87,62.87,62.87,1
20150501|2015-02-18 02:00,18,62.57,62.57,62.36,62.36,3
20150501|2015-02-18 02:30,18,62.28,62.28,62.22,62.25,4
20150501|2015-02-18 03:00,18,62.54,62.55,62.17,62.17,3
20150501|2015-02-18 03:30,18,62.43,62.43,62.43,62.43,1
20150501|2015-02-18 05:30,18,62.19,62.22,62.06,62.06,5
20150501|2015-02-18 06:00,18,62.04,62.04,61.99,61.99,2
20150501|2015-02-18 07:00,18,61.86,61.98,61.85,61.98,5
20150501|2015-02-18 07:30,18,61.89,61.89,61.86,61.86,110
20150501|2015-02-18 08:00,18,61.79,62.08,61.57,62.07,78
20150501|2015-02-18 08:30,18,62.03,62.57,61.95,62.21,171
20150501|2015-02-18 09:00,18,62.27,62.47,62.22,62.25,83
20150501|2015-02-18 09:30,18,62.4,62.42,62.22,62.22,53
20150501|2015-02-18 10:00,18,62.23,62.26,61.82,61.95,122
20150501|2015-02-18 10:30,18,62,62.07,61.51,61.89,83
20150501|2015-02-18 11:00,18,61.76,61.95,61.67,61.86,57
20150501|2015-02-18 11:30,18,61.87,61.95,61.54,61.58,50
20150501|2015-02-18 12:00,18,61.61,61.73,61.33,61.49,122
20150501|2015-02-18 12:30,18,61.51,61.51,61.33,61.47,48
20150501|2015-02-18 13:00,18,61.63,61.95,61.21,61.31,67
20150501|2015-02-18 13:30,18,61.25,61.25,60.81,60.87,11
20150501|2015-02-18 14:00,18,60.9,60.9,60.78,60.8,9
20150501|2015-02-18 14:30,18,60.77,60.77,60.77,60.77,1
20150501|2015-02-18 15:00,18,60.86,60.86,60.86,60.86,1
20150501|2015-02-18 15:30,18,60.36,60.36,60.07,60.27,13
20150501|2015-02-18 17:00,19,59.9,59.9,59.9,59.9,2
20150501|2015-02-18 19:30,19,60.27,60.27,60.27,60.27,1
20150501|2015-02-18 21:30,19,60.34,60.34,60.34,60.34,1
20150501|2015-02-18 22:30,19,60.39,60.39,60.39,60.39,1
20150501|2015-02-19 01:00,19,60.15,60.15,60.05,60.07,5
20150501|2015-02-19 02:00,19,60.08,60.15,60.08,60.15,4
20150501|2015-02-19 02:30,19,59.85,59.85,59.36,59.36,12
20150501|2015-02-19 03:00,19,59.5,59.55,59.5,59.55,2
20150501|2015-02-19 04:00,19,60.16,60.16,59.86,60.08,4
20150501|2015-02-19 04:30,19,60.25,60.42,60.25,60.25,18
20150501|2015-02-19 05:00,19,59.9,59.9,59.75,59.75,10
20150501|2015-02-19 05:30,19,59.61,59.94,59.61,59.94,14
20150501|2015-02-19 06:00,19,59.73,59.73,59.73,59.73,5
20150501|2015-02-19 06:30,19,59.62,59.62,59.62,59.62,1
20150501|2015-02-19 07:00,19,59.74,59.74,59.55,59.55,3
20150501|2015-02-19 07:30,19,59.71,59.71,59.21,59.21,7
20150501|2015-02-19 08:00,19,59.11,59.29,58.65,58.98,198
20150501|2015-02-19 08:30,19,59,59.32,58.88,59.02,227
20150501|2015-02-19 09:00,19,59.02,59.49,58.93,59.45,174
20150501|2015-02-19 09:30,19,59.43,59.67,59.14,59.21,126
20150501|2015-02-19 10:00,19,59.29,60.12,59.17,59.95,351
20150501|2015-02-19 10:30,19,59.98,61.3,59.9,60.72,321
20150501|2015-02-19 11:00,19,60.92,60.92,60.64,60.65,6
20150501|2015-02-19 11:30,19,60.4,60.85,60.28,60.82,26
20150501|2015-02-19 12:00,19,60.82,61.02,60.59,60.59,22
20150501|2015-02-19 12:30,19,60.54,61.37,60.54,61.35,21
20150501|2015-02-19 13:00,19,61.57,61.57,60.79,61.06,12
20150501|2015-02-19 13:30,19,60.88,60.88,60.77,60.77,2
20150501|2015-02-19 14:00,19,60.98,60.98,60.86,60.91,3
20150501|2015-02-19 15:00,19,60.71,60.73,60.68,60.73,4
20150501|2015-02-19 21:30,20,61.16,61.16,61.16,61.16,1
20150501|2015-02-19 22:00,20,61.29,61.29,61.29,61.29,1
20150501|2015-02-19 23:00,20,61.32,61.32,61.32,61.32,1
20150501|2015-02-20 01:30,20,61.01,61.07,61.01,61.07,2
20150501|2015-02-20 02:00,20,61.14,61.14,60.81,60.81,5
20150501|2015-02-20 02:30,20,61.12,61.12,61.12,61.12,1
20150501|2015-02-20 04:30,20,60.81,60.81,60.81,60.81,1
20150501|2015-02-20 05:30,20,60.7,60.7,60.7,60.7,8
20150501|2015-02-20 06:00,20,61,61.16,61,61.07,14
20150501|2015-02-20 06:30,20,61.3,61.3,61.28,61.28,2
20150501|2015-02-20 07:00,20,61.32,61.61,61.32,61.5,6
20150501|2015-02-20 07:30,20,61.62,61.62,61.38,61.38,22
20150501|2015-02-20 08:00,20,61.34,61.34,60.96,61.33,98
20150501|2015-02-20 08:30,20,61.3,61.36,60.76,60.93,229
20150501|2015-02-20 09:00,20,60.88,61.05,60.64,60.8,137
20150501|2015-02-20 09:30,20,60.76,61.27,60.6,61.23,193
20150501|2015-02-20 10:00,20,61.26,61.39,61.15,61.35,248
20150501|2015-02-20 10:30,20,61.3,61.34,60.68,61.03,138
20150501|2015-02-20 11:00,20,61.01,61.46,61,61.29,147
20150501|2015-02-20 11:30,20,61.35,61.37,60.9,61.02,134
20150501|2015-02-20 12:00,20,61.05,61.11,60.65,60.89,140
20150501|2015-02-20 12:30,20,60.87,60.97,60.77,60.94,100
20150501|2015-02-20 13:00,20,60.96,61.03,60.59,60.77,52
20150501|2015-02-20 13:30,20,60.9,60.9,60.9,60.9,1
20150501|2015-02-20 14:30,20,60.77,60.77,60.68,60.68,3
20150501|2015-02-22 21:00,23,60.96,60.96,60.96,60.96,1
20150501|2015-02-22 23:30,23,60.9,60.9,60.9,60.9,1
20150501|2015-02-23 01:30,23,60.72,60.74,60.71,60.71,8
20150501|2015-02-23 02:00,23,60.66,60.71,60.23,60.24,6
20150501|2015-02-23 02:30,23,60.33,60.35,60.3,60.3,10
20150501|2015-02-23 03:00,23,60.4,60.4,60.34,60.34,2
20150501|2015-02-23 03:30,23,60.54,60.54,60.33,60.33,2
20150501|2015-02-23 04:00,23,60.26,60.26,60.26,60.26,6
20150501|2015-02-23 05:00,23,59.98,59.98,59.76,59.76,5
20150501|2015-02-23 06:30,23,59.44,59.44,59.02,59.07,18
20150501|2015-02-23 07:00,23,59.16,59.29,59.03,59.29,5
20150501|2015-02-23 07:30,23,59.29,59.29,59.29,59.29,1
20150501|2015-02-23 08:00,23,59.1,59.77,59.09,59.76,206
20150501|2015-02-23 08:30,23,59.75,59.9,59.5,59.63,148
20150501|2015-02-23 09:00,23,59.65,59.87,59.61,59.7,172
20150501|2015-02-23 09:30,23,59.73,60.43,59.65,60.3,213
20150501|2015-02-23 10:00,23,60.33,60.34,59.94,60.05,253
20150501|2015-02-23 10:30,23,60.01,60.44,60,60.2,224
20150501|2015-02-23 11:00,23,60.09,60.09,59.74,59.78,125
20150501|2015-02-23 11:30,23,59.86,60.1,59.65,60.09,146
20150501|2015-02-23 12:00,23,60.12,60.27,59.85,60.06,135
20150501|2015-02-23 12:30,23,60.09,61.31,60.09,60.23,128
20150501|2015-02-23 13:00,23,59.94,59.94,59.39,59.7,22
20150501|2015-02-23 13:30,23,59.59,59.59,59.38,59.56,5
20150501|2015-02-23 15:30,23,59.66,59.66,59.66,59.66,1
20150501|2015-02-23 23:30,24,59.6,59.6,59.6,59.6,1
20150501|2015-02-24 00:00,24,59.46,59.46,59.43,59.43,5
20150501|2015-02-24 01:00,24,59.33,59.39,59.33,59.39,3
20150501|2015-02-24 01:30,24,59.14,59.14,59.01,59.01,3
20150501|2015-02-24 02:00,24,59.07,59.29,59.02,59.24,8
20150501|2015-02-24 03:00,24,59.17,59.17,59.17,59.17,2
20150501|2015-02-24 04:00,24,59.5,59.5,59.5,59.5,1
20150501|2015-02-24 04:30,24,59.6,59.6,59.6,59.6,4
20150501|2015-02-24 05:00,24,59.98,59.99,59.98,59.99,2
20150501|2015-02-24 05:30,24,60.42,60.42,60.1,60.28,8
20150501|2015-02-24 06:30,24,60.1,60.1,60.1,60.1,1
20150501|2015-02-24 07:00,24,60.24,60.39,60.24,60.39,2
20150501|2015-02-24 07:30,24,60.15,60.71,60.15,60.64,33
20150501|2015-02-24 08:00,24,60.75,60.88,60.46,60.61,250
20150501|2015-02-24 08:30,24,60.62,60.75,60.29,60.32,164
20150501|2015-02-24 09:00,24,60.3,60.64,60.24,60.63,194
20150501|2015-02-24 09:30,24,60.62,60.86,60.51,60.57,213
20150501|2015-02-24 10:00,24,60.56,60.76,60.45,60.48,166
20150501|2015-02-24 10:30,24,60.51,60.53,60.15,60.16,104
20150501|2015-02-24 11:00,24,60.16,60.26,60.02,60.17,93
20150501|2015-02-24 11:30,24,60.16,60.29,60.01,60.15,123
20150501|2015-02-24 12:00,24,60.15,60.26,59.87,59.88,115
20150501|2015-02-24 12:30,24,59.87,60.01,59.76,59.76,178
20150501|2015-02-24 13:00,24,59.75,59.84,59.39,59.48,40
20150501|2015-02-24 13:30,24,59.39,59.39,59.39,59.39,1
20150501|2015-02-24 14:00,24,59.54,59.54,59.49,59.49,2
20150501|2015-02-24 14:30,24,59.43,59.43,59.43,59.43,5
20150501|2015-02-24 15:00,24,59.4,59.4,59.4,59.4,1
20150501|2015-02-24 15:30,24,59.29,59.29,59.29,59.29,2
20150501|2015-02-25 01:00,25,59.64,59.64,59.61,59.61,3
20150501|2015-02-25 02:00,25,59.46,59.47,59.41,59.41,4
20150501|2015-02-25 02:30,25,59.54,59.68,59.54,59.68,5
20150501|2015-02-25 03:00,25,59.73,59.81,59.55,59.56,13
20150501|2015-02-25 03:30,25,59.55,59.55,59.55,59.55,4
20150501|2015-02-25 04:00,25,59.62,59.62,59.62,59.62,1
20150501|2015-02-25 04:30,25,59.74,59.96,59.74,59.91,21
20150501|2015-02-25 05:00,25,59.79,59.81,59.79,59.81,2
20150501|2015-02-25 05:30,25,59.71,59.71,59.71,59.71,2
20150501|2015-02-25 06:00,25,59.88,59.97,59.88,59.97,2
20150501|2015-02-25 06:30,25,59.79,59.79,59.79,59.79,1
20150501|2015-02-25 07:00,25,59.9,60,59.9,60,3
20150501|2015-02-25 07:30,25,60.06,60.06,60.06,60.06,1
20150501|2015-02-25 08:00,25,60.29,60.29,60.02,60.06,66
20150501|2015-02-25 08:30,25,60.07,60.16,59.82,59.88,49
20150501|2015-02-25 09:00,25,59.88,60.06,59.62,59.77,114
20150501|2015-02-25 09:30,25,59.82,60.14,59.36,59.89,332
20150501|2015-02-25 10:00,25,59.9,60.13,59.64,60.07,245
20150501|2015-02-25 10:30,25,60.06,60.85,60.01,60.72,288
20150501|2015-02-25 11:00,25,60.72,60.91,60.59,60.59,219
20150501|2015-02-25 11:30,25,60.62,60.73,60.41,60.73,148
20150501|2015-02-25 12:00,25,60.74,60.94,60.68,60.77,165
20150501|2015-02-25 12:30,25,60.77,61.37,60.77,61.29,215
20150501|2015-02-25 13:00,25,61.3,62.3,61.28,62.3,88
20150501|2015-02-25 13:30,25,62.35,62.4,62.22,62.4,33
20150501|2015-02-25 14:00,25,62.33,62.38,62.33,62.33,4
20150501|2015-02-25 14:30,25,62.28,62.34,62.28,62.34,4
20150501|2015-02-25 15:00,25,62.51,62.83,62.51,62.83,2
20150501|2015-02-25 15:30,25,62.64,62.64,62.64,62.64,1
20150501|2015-02-25 21:00,26,61.89,61.89,61.89,61.89,2
20150501|2015-02-26 00:30,26,62.35,62.35,62.35,62.35,1
20150501|2015-02-26 01:00,26,62.3,62.3,62.09,62.09,3
20150501|2015-02-26 01:30,26,62.07,62.07,62.07,62.07,1
20150501|2015-02-26 02:30,26,62.18,62.23,62.13,62.23,19
20150501|2015-02-26 03:00,26,62.32,62.62,62.32,62.62,7
20150501|2015-02-26 03:30,26,62.7,62.93,62.49,62.93,16
20150501|2015-02-26 04:00,26,62.83,62.83,62.82,62.82,2
20150501|2015-02-26 04:30,26,62.64,62.64,62.64,62.64,1
20150501|2015-02-26 05:00,26,62.38,62.38,62.38,62.38,1
20150501|2015-02-26 05:30,26,62.46,62.46,62.46,62.46,1
20150501|2015-02-26 06:00,26,62.59,62.59,62.59,62.59,1
20150501|2015-02-26 06:30,26,62.32,62.32,62.2,62.2,2
20150501|2015-02-26 07:00,26,62.1,62.13,61.82,61.82,7
20150501|2015-02-26 07:30,26,61.92,61.93,61.88,61.88,13
20150501|2015-02-26 08:00,26,61.73,61.8,61.47,61.64,238
20150501|2015-02-26 08:30,26,61.65,62.49,61.52,62.12,228
20150501|2015-02-26 09:00,26,62.17,62.52,62,62,195
20150501|2015-02-26 09:30,26,61.94,62.12,61.8,61.82,181
20150501|2015-02-26 10:00,26,61.81,62.03,61.54,61.66,336
20150501|2015-02-26 10:30,26,61.69,61.8,61.56,61.8,217
20150501|2015-02-26 11:00,26,61.85,61.86,61.61,61.65,59
20150501|2015-02-26 11:30,26,61.64,61.64,61.35,61.47,140
20150501|2015-02-26 12:00,26,61.52,61.52,61.31,61.34,88
20150501|2015-02-26 12:30,26,61.34,61.39,61.09,61.11,191
20150501|2015-02-26 13:00,26,61.15,61.18,60.49,60.73,49
20150501|2015-02-26 13:30,26,60.86,61.17,60.86,61.17,4
20150501|2015-02-26 14:00,26,61.06,61.22,61.06,61.22,7
20150501|2015-02-26 14:30,26,60.93,61.03,60.93,61.03,2
20150501|2015-02-26 15:00,26,61.15,61.15,61.15,61.15,1
20150501|2015-02-26 17:00,27,61.96,61.96,61.96,61.96,1
20150501|2015-02-26 23:30,27,61.65,61.65,61.65,61.65,1
20150501|2015-02-27 00:30,27,61.5,61.5,61.5,61.5,1
20150501|2015-02-27 01:00,27,61.67,61.67,61.67,61.67,1
20150501|2015-02-27 02:30,27,61.89,61.89,61.89,61.89,1
20150501|2015-02-27 03:30,27,61.7,62.17,61.7,62.17,9
20150501|2015-02-27 04:00,27,62.29,62.29,62.29,62.29,1
20150501|2015-02-27 04:30,27,61.98,61.98,61.98,61.98,3
20150501|2015-02-27 06:00,27,61.61,61.61,61.61,61.61,1
20150501|2015-02-27 07:00,27,62.04,62.23,62.04,62.23,2
20150501|2015-02-27 07:30,27,62.06,62.11,61.92,62.03,5
20150501|2015-02-27 08:00,27,62.03,62.1,61.67,61.94,144
20150501|2015-02-27 08:30,27,61.97,62.06,61.71,61.75,232
20150501|2015-02-27 09:00,27,61.73,62.08,61.73,61.85,194
20150501|2015-02-27 09:30,27,61.84,62.42,61.84,62.24,184
20150501|2015-02-27 10:00,27,62.22,62.25,61.84,62.19,322
20150501|2015-02-27 10:30,27,62.22,62.47,62.03,62.23,268
20150501|2015-02-27 11:00,27,62.25,62.36,62.16,62.2,152
20150501|2015-02-27 11:30,27,62.21,62.58,62.21,62.44,138
20150501|2015-02-27 12:00,27,62.46,62.48,61.69,62.08,267
20150501|2015-02-27 12:30,27,62.08,62.57,61.98,62.38,284
20150501|2015-02-27 13:00,27,62.39,63.37,62.38,63.1,40
20150501|2015-02-27 13:30,27,62.92,62.97,62.83,62.93,5
20150501|2015-02-27 14:00,27,62.69,62.77,62.65,62.65,8
20150501|2015-03-01 17:30,2,62.96,62.96,62.96,62.96,1
20150501|2015-03-01 18:30,2,62.66,62.66,62.66,62.66,1
20150501|2015-03-01 23:30,2,62.73,62.73,62.73,62.73,1
20150501|2015-03-02 01:30,2,62.6,62.6,62.6,62.6,1
20150501|2015-03-02 02:00,2,62.46,62.47,62.46,62.47,3
20150501|2015-03-02 03:30,2,62.77,62.77,62.77,62.77,1
20150501|2015-03-02 04:00,2,62.6,62.6,62.58,62.58,2
20150501|2015-03-02 04:30,2,62.55,62.56,62.53,62.56,4
20150501|2015-03-02 05:00,2,62.18,62.18,61.91,61.91,39
20150501|2015-03-02 05:30,2,61.97,62.03,61.97,62,4
20150501|2015-03-02 06:00,2,61.81,61.81,61.81,61.81,1
20150501|2015-03-02 06:30,2,61.97,62.02,61.82,61.82,12
20150501|2015-03-02 07:00,2,61.76,61.97,61.76,61.97,7
20150501|2015-03-02 07:30,2,61.8,61.8,61.58,61.62,4
20150501|2015-03-02 08:00,2,61.5,61.65,61.35,61.44,108
20150501|2015-03-02 08:30,2,61.63,61.79,61.53,61.59,65
20150501|2015-03-02 09:00,2,61.59,62.04,61.56,61.98,75
20150501|2015-03-02 09:30,2,61.91,61.91,61.47,61.76,29
20150501|2015-03-02 10:00,2,61.74,61.99,61.54,61.54,12
20150501|2015-03-02 10:30,2,61.65,61.65,60.77,61.08,45
20150501|2015-03-02 11:00,2,61.02,61.17,60.79,61.12,23
20150501|2015-03-02 11:30,2,61.11,61.47,61.11,61.2,24
20150501|2015-03-02 12:00,2,61.18,61.43,61.13,61.2,58
20150501|2015-03-02 12:30,2,61.08,61.08,60.81,60.81,5
20150501|2015-03-02 13:00,2,60.79,60.8,60.08,60.17,62
20150501|2015-03-02 13:30,2,60.18,60.39,60.14,60.35,9
20150501|2015-03-02 14:00,2,60.39,60.39,60.39,60.39,1
20150501|2015-03-02 14:30,2,60.39,60.5,60.39,60.5,14
20150501|2015-03-02 19:30,3,60.92,60.92,60.92,60.92,1
20150501|2015-03-02 20:30,3,60.93,60.93,60.93,60.93,1
20150501|2015-03-02 21:30,3,60.98,60.98,60.98,60.98,1
20150501|2015-03-02 22:30,3,61.11,61.11,61.11,61.11,1
20150501|2015-03-02 23:30,3,61.13,61.13,61.13,61.13,1
20150501|2015-03-03 01:30,3,60.76,60.76,60.76,60.76,1
20150501|2015-03-03 02:00,3,60.82,60.82,60.71,60.71,2
20150501|2015-03-03 03:00,3,61.08,61.2,61.08,61.2,3
20150501|2015-03-03 04:00,3,61.52,61.56,61.36,61.36,5
20150501|2015-03-03 04:30,3,61.56,61.78,61.56,61.78,2
20150501|2015-03-03 05:00,3,61.3,61.3,61.3,61.3,2
20150501|2015-03-03 06:00,3,61.66,62.36,61.66,62.05,35
20150501|2015-03-03 06:30,3,61.95,61.95,61.62,61.65,5
20150501|2015-03-03 07:00,3,61.42,61.42,61.42,61.42,1
20150501|2015-03-03 07:30,3,61.55,61.56,61.48,61.5,5
20150501|2015-03-03 08:00,3,61.48,61.8,61.46,61.8,36
20150501|2015-03-03 08:30,3,61.61,61.65,61.48,61.55,26
20150501|2015-03-03 09:00,3,61.9,61.91,61.55,61.91,12
20150501|2015-03-03 09:30,3,61.68,61.88,61.68,61.76,6
20150501|2015-03-03 10:00,3,61.58,62.1,61.58,62.1,33
20150501|2015-03-03 10:30,3,62.13,62.53,62.02,62.14,49
20150501|2015-03-03 11:00,3,62.04,62.23,61.86,61.91,31
20150501|2015-03-03 11:30,3,61.8,62.1,61.8,61.97,18
20150501|2015-03-03 12:00,3,61.69,61.8,61.31,61.31,16
20150501|2015-03-03 12:30,3,61.29,61.31,60.94,61.09,14
20150501|2015-03-03 13:00,3,61.18,61.8,61.18,61.8,12
20150501|2015-03-03 13:30,3,61.82,61.87,61.82,61.87,6
20150501|2015-03-03 14:30,3,61.78,61.81,61.78,61.81,2
20150501|2015-03-03 15:30,3,61.71,61.71,61.71,61.71,1
20150501|2015-03-04 00:00,4,61.52,61.52,61.52,61.52,1
20150501|2015-03-04 01:00,4,61.45,61.45,61.45,61.45,1
20150501|2015-03-04 02:00,4,61.49,61.49,61.49,61.49,1
20150501|2015-03-04 02:30,4,61.31,61.33,61.31,61.31,4
20150501|2015-03-04 03:00,4,61.26,61.3,61.25,61.3,9
20150501|2015-03-04 03:30,4,61.31,61.31,61.31,61.31,1
20150501|2015-03-04 04:00,4,61.53,61.53,61.53,61.53,1
20150501|2015-03-04 04:30,4,61.51,61.51,61.43,61.43,3
20150501|2015-03-04 05:30,4,61.24,61.31,61.24,61.31,3
20150501|2015-03-04 06:00,4,61.29,61.3,61.21,61.24,9
20150501|2015-03-04 06:30,4,61.39,61.43,61.31,61.31,8
20150501|2015-03-04 07:00,4,61.35,61.54,61.35,61.54,2
20150501|2015-03-04 07:30,4,61.25,61.25,61.15,61.2,6
20150501|2015-03-04 08:00,4,61.16,61.35,61.06,61.28,10
20150501|2015-03-04 08:30,4,61.22,61.22,60.85,60.85,7
20150501|2015-03-04 09:00,4,60.84,60.95,60.8,60.89,6
20150501|2015-03-04 09:30,4,60.86,60.86,60.31,60.71,43
20150501|2015-03-04 10:00,4,60.65,60.65,60.34,60.51,4
20150501|2015-03-04 10:30,4,60.43,60.51,60.32,60.51,7
20150501|2015-03-04 11:00,4,60.64,61.1,60.64,61.1,5
20150501|2015-03-04 11:30,4,61.29,61.29,60.87,60.9,30
20150501|2015-03-04 12:00,4,60.88,60.88,60.88,60.88,4
20150501|2015-03-04 12:30,4,60.93,60.98,60.73,60.79,8
20150501|2015-03-04 13:00,4,60.89,61.5,60.89,61.19,77
20150501|2015-03-04 13:30,4,61.15,61.4,61.01,61.4,20
20150501|2015-03-04 14:00,4,61.24,61.25,61.24,61.25,2
20150501|2015-03-04 15:00,4,60.98,60.98,60.93,60.93,7
20150501|2015-03-04 20:00,5,61.34,61.34,61.34,61.34,1
20150501|2015-03-05 00:30,5,61.22,61.22,61.22,61.22,1
20150501|2015-03-05 01:30,5,61.16,61.16,61.09,61.09,3
20150501|2015-03-05 02:00,5,61.02,61.02,61.02,61.02,2
20150501|2015-03-05 03:00,5,61.24,61.62,61.24,61.62,4
20150501|2015-03-05 03:30,5,61.53,61.63,61.53,61.63,2
20150501|2015-03-05 04:00,5,61.91,61.91,61.91,61.91,1
20150501|2015-03-05 04:30,5,61.87,61.87,61.87,61.87,1
20150501|2015-03-05 05:30,5,61.84,61.84,61.84,61.84,1
20150501|2015-03-05 06:00,5,61.73,61.73,61.51,61.63,3
20150501|2015-03-05 07:00,5,61.8,61.8,61.8,61.8,1
20150501|2015-03-05 07:30,5,61.59,61.59,61.35,61.35,2
20150501|2015-03-05 08:00,5,61.36,61.49,61.11,61.48,38
20150501|2015-03-05 08:30,5,61.44,61.56,61.28,61.44,36
20150501|2015-03-05 09:00,5,61.5,61.5,61.2,61.2,28
20150501|2015-03-05 09:30,5,61.24,61.38,61.23,61.23,28
20150501|2015-03-05 10:00,5,61.21,61.67,61.19,61.37,82
20150501|2015-03-05 10:30,5,61.37,61.4,61.3,61.33,13
20150501|2015-03-05 11:00,5,61.24,61.4,61.15,61.17,16
20150501|2015-03-05 11:30,5,61.11,61.29,61.08,61.09,14
20150501|2015-03-05 12:00,5,60.93,61.36,60.92,61.26,38
20150501|2015-03-05 12:30,5,61.22,61.22,60.62,60.81,19
20150501|2015-03-05 13:00,5,61.04,61.45,60.9,60.9,18
20150501|2015-03-05 13:30,5,61,61.12,61,61.12,3
20150501|2015-03-05 14:00,5,61.15,61.15,61.15,61.15,5
20150501|2015-03-05 14:30,5,61.1,61.12,61.1,61.1,4
20150501|2015-03-05 15:00,5,61.12,61.12,61.12,61.12,1
20150501|2015-03-06 00:00,6,61.3,61.3,61.29,61.29,2
20150501|2015-03-06 02:00,6,61.4,61.4,61.17,61.18,7
20150501|2015-03-06 02:30,6,61.28,61.65,61.27,61.65,22
20150501|2015-03-06 03:00,6,61.54,61.54,61.44,61.44,2
20150501|2015-03-06 03:30,6,61.3,61.3,61.17,61.17,2
20150501|2015-03-06 04:00,6,61.37,61.51,61.37,61.51,3
20150501|2015-03-06 04:30,6,61.41,61.41,61.41,61.41,1
20150501|2015-03-06 05:00,6,61.44,61.44,61.42,61.42,3
20150501|2015-03-06 05:30,6,61.43,61.62,61.43,61.62,4
20150501|2015-03-06 07:00,6,61.4,61.4,61.4,61.4,1
20150501|2015-03-06 07:30,6,61.33,61.36,61.18,61.18,8
20150501|2015-03-06 08:00,6,61.05,61.1,60.74,60.82,37
20150501|2015-03-06 08:30,6,60.89,60.94,60.79,60.8,27
20150501|2015-03-06 09:00,6,60.73,61.12,60.7,61.01,13
20150501|2015-03-06 09:30,6,60.98,60.98,60.47,60.48,26
20150501|2015-03-06 10:00,6,60.45,60.82,60.3,60.64,34
20150501|2015-03-06 10:30,6,60.57,60.57,60.34,60.47,47
20150501|2015-03-06 11:00,6,60.51,60.7,60.51,60.68,10
20150501|2015-03-06 11:30,6,60.63,60.63,60.38,60.42,14
20150501|2015-03-06 12:00,6,60.65,60.72,59.99,60.21,47
20150501|2015-03-06 12:30,6,60.13,60.13,59.69,59.92,19
20150501|2015-03-06 13:00,6,60,60.23,59.98,60.19,31
20150501|2015-03-06 13:30,6,60.14,60.26,60.14,60.2,11
20150501|2015-03-06 14:00,6,60.16,60.17,60.16,60.17,2
20150501|2015-03-06 14:30,6,60.21,60.21,60.21,60.21,1
20150501|2015-03-06 16:00,6,60.29,60.29,60.29,60.29,1
20150501|2015-03-08 19:00,9,59.9,59.9,59.75,59.75,2
20150501|2015-03-08 21:00,9,59.82,59.82,59.82,59.82,1
20150501|2015-03-09 01:30,9,59.88,59.88,59.88,59.88,1
20150501|2015-03-09 02:00,9,59.92,59.93,59.92,59.93,5
20150501|2015-03-09 02:30,9,60,60,60,60,1
20150501|2015-03-09 03:30,9,59.75,59.88,59.75,59.88,3
20150501|2015-03-09 04:00,9,59.6,59.6,59.39,59.41,10
20150501|2015-03-09 04:30,9,59.38,59.5,59.38,59.48,29
20150501|2015-03-09 05:00,9,59.6,59.67,59.6,59.67,7
20150501|2015-03-09 06:00,9,59.86,59.89,59.86,59.89,2
20150501|2015-03-09 06:30,9,59.95,60.03,59.95,60.03,5
20150501|2015-03-09 07:00,9,59.78,59.78,59.77,59.77,3
20150501|2015-03-09 07:30,9,59.84,59.84,59.61,59.64,10
20150501|2015-03-09 08:00,9,59.63,59.82,59.54,59.76,14
20150501|2015-03-09 08:30,9,59.85,59.85,59.66,59.67,15
20150501|2015-03-09 09:00,9,59.78,59.92,59.78,59.89,35
20150501|2015-03-09 09:30,9,59.9,60.48,59.71,60.33,51
20150501|2015-03-09 10:00,9,60.33,60.41,60.33,60.35,7
20150501|2015-03-09 10:30,9,60.31,60.41,59.9,59.95,54
20150501|2015-03-09 11:00,9,59.88,59.95,59.63,59.78,50
20150501|2015-03-09 11:30,9,59.77,59.93,59.4,59.4,32
20150501|2015-03-09 12:00,9,59.44,59.46,59.16,59.46,23
20150501|2015-03-09 12:30,9,59.47,59.5,59.22,59.22,33
20150501|2015-03-09 13:00,9,59.2,59.31,59.06,59.06,60
20150501|2015-03-09 13:30,9,59.08,59.16,58.99,59.11,18
20150501|2015-03-09 14:00,9,59.13,59.13,59.04,59.04,3
20150501|2015-03-09 14:30,9,59.14,59.14,59.14,59.14,4
20150501|2015-03-09 15:00,9,59.07,59.07,59.04,59.04,8
20150501|2015-03-09 15:30,9,59.05,59.14,59.05,59.14,3
20150501|2015-03-09 16:00,9,59,59,59,59,1
20150501|2015-03-09 19:00,10,58.97,59,58.95,59,5
20150501|2015-03-09 20:00,10,59.05,59.06,59.05,59.06,4
20150501|2015-03-09 20:30,10,59.08,59.08,59.08,59.08,1
20150501|2015-03-09 21:30,10,59.12,59.12,59.03,59.04,3
20150501|2015-03-10 00:00,10,59.08,59.08,59.08,59.08,6
20150501|2015-03-10 01:00,10,58.9,58.9,58.9,58.9,1
20150501|2015-03-10 01:30,10,58.84,58.9,58.83,58.9,8
20150501|2015-03-10 02:00,10,58.85,58.85,58.79,58.79,4
20150501|2015-03-10 02:30,10,58.77,58.81,58.65,58.65,11
20150501|2015-03-10 03:00,10,58.69,58.69,58.5,58.6,15
20150501|2015-03-10 03:30,10,58.7,58.74,58.49,58.49,15
20150501|2015-03-10 04:00,10,58.53,58.53,58.41,58.44,11
20150501|2015-03-10 04:30,10,58.36,58.38,58.19,58.35,8
20150501|2015-03-10 05:00,10,58.22,58.45,58.22,58.28,17
20150501|2015-03-10 05:30,10,58.27,58.32,58.21,58.32,19
20150501|2015-03-10 06:00,10,58.25,58.32,58.25,58.26,5
20150501|2015-03-10 06:30,10,58.31,58.49,58.31,58.49,13
20150501|2015-03-10 07:00,10,58.39,58.45,58.36,58.36,11
20150501|2015-03-10 07:30,10,58.36,58.36,58.23,58.23,8
20150501|2015-03-10 08:00,10,58.19,58.26,57.39,57.54,81
20150501|2015-03-10 08:30,10,57.41,57.66,57.41,57.65,20
20150501|2015-03-10 09:00,10,57.46,57.69,57.4,57.55,32
20150501|2015-03-10 09:30,10,57.55,57.93,57.55,57.9,19
20150501|2015-03-10 10:00,10,57.76,57.77,57.59,57.59,45
20150501|2015-03-10 10:30,10,57.6,57.72,57.47,57.47,46
20150501|2015-03-10 11:00,10,57.39,57.49,56.99,56.99,83
20150501|2015-03-10 11:30,10,56.95,57.26,56.84,57.26,84
20150501|2015-03-10 12:00,10,57.25,57.5,57.17,57.17,51
20150501|2015-03-10 12:30,10,57,57,56.65,56.65,29
20150501|2015-03-10 13:00,10,56.89,57.08,56.83,56.93,128
20150501|2015-03-10 13:30,10,57.02,57.11,57,57.07,10
20150501|2015-03-10 14:00,10,57,57.07,56.99,57.05,9
20150501|2015-03-10 14:30,10,57.05,57.07,57.05,57.05,8
20150501|2015-03-10 15:00,10,56.98,57.07,56.98,57.04,10
20150501|2015-03-10 15:30,10,57.07,57.17,57.07,57.09,13
20150501|2015-03-10 16:00,10,56.97,56.99,56.97,56.99,4
20150501|2015-03-10 19:00,11,57.18,57.33,57.18,57.33,3
20150501|2015-03-10 20:00,11,57.39,57.39,57.39,57.39,1
20150501|2015-03-11 00:00,11,57.3,57.3,57.29,57.29,3
20150501|2015-03-11 01:00,11,57.16,57.16,57.16,57.16,2
20150501|2015-03-11 01:30,11,57.28,57.28,57.28,57.28,1
20150501|2015-03-11 03:00,11,56.92,57,56.92,57,20
20150501|2015-03-11 03:30,11,57.06,57.1,56.39,56.39,33
20150501|2015-03-11 04:00,11,56.6,56.85,56.6,56.77,8
20150501|2015-03-11 04:30,11,56.94,56.99,56.93,56.98,9
20150501|2015-03-11 05:00,11,56.84,56.84,56.84,56.84,3
20150501|2015-03-11 05:30,11,56.77,56.88,56.67,56.7,45
20150501|2015-03-11 06:00,11,56.95,56.95,56.87,56.87,4
20150501|2015-03-11 06:30,11,56.85,56.95,56.82,56.95,3
20150501|2015-03-11 07:00,11,57.26,57.33,57.26,57.29,11
20150501|2015-03-11 07:30,11,57.25,57.61,57.23,57.59,48
20150501|2015-03-11 08:00,11,57.47,57.5,57.1,57.23,33
20150501|2015-03-11 08:30,11,57.19,57.19,56.89,56.89,33
20150501|2015-03-11 09:00,11,56.89,57.06,56.84,56.84,16
20150501|2015-03-11 09:30,11,56.81,57.21,56.52,57.19,139
20150501|2015-03-11 10:00,11,57.1,57.4,57.02,57.4,39
20150501|2015-03-11 10:30,11,57.23,57.34,57.15,57.27,20
20150501|2015-03-11 11:00,11,57.33,57.42,57.08,57.28,47
20150501|2015-03-11 11:30,11,57.3,57.62,57.3,57.42,35
20150501|2015-03-11 12:00,11,57.41,57.57,57.34,57.34,7
20150501|2015-03-11 12:30,11,57.24,57.43,57.24,57.43,4
20150501|2015-03-11 13:00,11,57.49,58.04,57.44,57.79,88
20150501|2015-03-11 13:30,11,57.83,58.07,57.83,58.07,28
20150501|2015-03-11 14:00,11,58.07,58.15,57.98,58.13,28
20150501|2015-03-11 14:30,11,58.15,58.16,58.15,58.16,2
20150501|2015-03-11 15:30,11,58.21,58.21,58.21,58.21,1
20150501|2015-03-11 17:00,12,58.4,58.4,58.4,58.4,2
20150501|2015-03-11 19:00,12,58.22,58.28,58.21,58.25,11
20150501|2015-03-11 20:00,12,58,58,58,58,1
20150501|2015-03-11 21:30,12,58.15,58.15,58.15,58.15,1
20150501|2015-03-11 23:30,12,58.15,58.15,58.15,58.15,1
20150501|2015-03-12 00:00,12,58.29,58.29,58.29,58.29,1
20150501|2015-03-12 01:00,12,58.46,58.46,58.36,58.37,34
20150501|2015-03-12 01:30,12,58.37,58.52,58.34,58.52,80
20150501|2015-03-12 02:00,12,58.41,58.47,58.41,58.46,8
20150501|2015-03-12 03:00,12,58.37,58.49,58.37,58.37,3
20150501|2015-03-12 03:30,12,58.37,58.37,58.32,58.32,8
20150501|2015-03-12 04:00,12,58.59,58.64,58.4,58.4,5
20150501|2015-03-12 04:30,12,58.34,58.36,58.3,58.36,4
20150501|2015-03-12 05:00,12,58.56,58.59,58.53,58.59,5
20150501|2015-03-12 05:30,12,58.65,58.75,58.59,58.59,7
20150501|2015-03-12 06:00,12,58.62,58.62,58.62,58.62,3
20150501|2015-03-12 07:00,12,58.79,58.84,58.76,58.84,17
20150501|2015-03-12 07:30,12,58.75,59.12,58.75,58.96,132
20150501|2015-03-12 08:00,12,58.86,58.93,58.5,58.51,116
20150501|2015-03-12 08:30,12,58.63,58.63,58.2,58.24,39
20150501|2015-03-12 09:00,12,58.24,58.38,58.11,58.3,63
20150501|2015-03-12 09:30,12,58.3,58.4,58.2,58.4,51
20150501|2015-03-12 10:00,12,58.32,58.36,58.03,58.33,105
20150501|2015-03-12 10:30,12,58.27,58.28,57.61,57.7,90
20150501|2015-03-12 11:00,12,57.78,57.82,57.34,57.45,88
20150501|2015-03-12 11:30,12,57.46,57.49,57.16,57.16,129
20150501|2015-03-12 12:00,12,57.16,57.52,57.08,57.43,88
20150501|2015-03-12 12:30,12,57.42,57.5,56.89,56.95,85
20150501|2015-03-12 13:00,12,56.85,57.35,56.82,57.27,80
20150501|2015-03-12 13:30,12,57.3,57.4,57.26,57.4,25
20150501|2015-03-12 14:00,12,57.44,57.55,57.44,57.45,8
20150501|2015-03-12 15:00,12,57.33,57.33,57.33,57.33,1
20150501|2015-03-12 15:30,12,57.22,57.22,57.21,57.21,2
20150501|2015-03-12 19:00,13,57.46,57.46,57.46,57.46,1
20150501|2015-03-12 22:00,13,57.39,57.39,57.39,57.39,1
20150501|2015-03-13 00:00,13,57.41,57.41,57.41,57.41,1
20150501|2015-03-13 00:30,13,57.41,57.41,57.41,57.41,1
20150501|2015-03-13 02:30,13,57.31,57.31,57.07,57.07,2
20150501|2015-03-13 03:00,13,57.08,57.08,56.92,57,25
20150501|2015-03-13 03:30,13,57.28,57.3,57.21,57.3,9
20150501|2015-03-13 04:00,13,57.06,57.06,57.06,57.06,1
20150501|2015-03-13 04:30,13,57,57,56.83,56.91,30
20150501|2015-03-13 05:00,13,56.82,56.82,56.82,56.82,1
20150501|2015-03-13 05:30,13,56.8,57.03,56.8,56.97,10
20150501|2015-03-13 06:00,13,57.09,57.14,56.72,56.73,22
20150501|2015-03-13 06:30,13,56.74,56.75,56.58,56.58,10
20150501|2015-03-13 07:00,13,56.8,56.91,56.65,56.91,55
20150501|2015-03-13 07:30,13,56.9,56.9,56.65,56.77,49
20150501|2015-03-13 08:00,13,56.73,56.86,56.66,56.86,42
20150501|2015-03-13 08:30,13,56.71,56.79,56.55,56.58,131
20150501|2015-03-13 09:00,13,56.58,56.63,56.46,56.48,200
20150501|2015-03-13 09:30,13,56.46,56.62,56.17,56.27,181
20150501|2015-03-13 10:00,13,56.17,56.36,56.08,56.13,253
20150501|2015-03-13 10:30,13,56.12,56.33,55.97,56.23,369
20150501|2015-03-13 11:00,13,56.2,56.44,55.52,55.54,677
20150501|2015-03-13 11:30,13,55.56,55.84,55.55,55.8,434
20150501|2015-03-13 12:00,13,55.81,56,55.65,55.88,406
20150501|2015-03-13 12:30,13,55.88,56.07,55.76,55.91,215
20150501|2015-03-13 13:00,13,55.97,56.03,54.94,55,431
20150501|2015-03-13 13:30,13,55.1,55.21,54.98,55.08,61
20150501|2015-03-13 14:00,13,55.06,55.06,54.87,54.93,19
20150501|2015-03-13 14:30,13,54.93,54.96,54.91,54.91,7
20150501|2015-03-13 15:00,13,54.8,54.8,54.78,54.8,7
20150501|2015-03-13 15:30,13,54.8,54.84,54.78,54.8,5
20150501|2015-03-13 16:00,13,54.82,54.83,54.82,54.83,2
20150501|2015-03-15 17:00,16,54.6,54.7,54.1,54.15,24
20150501|2015-03-15 17:30,16,54.1,54.1,53.71,53.91,8
20150501|2015-03-15 19:00,16,53.86,54.3,53.86,54.3,3
20150501|2015-03-15 19:30,16,54.32,54.32,54.24,54.28,7
20150501|2015-03-15 20:00,16,54.36,54.51,54.36,54.46,19
20150501|2015-03-15 20:30,16,54.55,54.76,54.55,54.75,7
20150501|2015-03-15 21:00,16,54.78,54.8,54.72,54.8,6
20150501|2015-03-15 21:30,16,54.83,54.83,54.74,54.74,5
20150501|2015-03-15 22:00,16,54.79,54.83,54.79,54.83,4
20150501|2015-03-15 22:30,16,54.77,54.84,54.77,54.84,8
20150501|2015-03-15 23:00,16,54.77,54.77,54.77,54.77,1
20150501|2015-03-16 00:00,16,54.55,54.55,54.52,54.52,10
20150501|2015-03-16 00:30,16,54.53,54.62,54.53,54.62,2
20150501|2015-03-16 01:00,16,54.69,54.87,54.69,54.78,11
20150501|2015-03-16 02:00,16,54.68,54.68,54.53,54.61,19
20150501|2015-03-16 02:30,16,54.74,54.74,54.44,54.48,14
20150501|2015-03-16 03:00,16,54.49,54.59,54.21,54.29,86
20150501|2015-03-16 03:30,16,54.33,54.74,54.33,54.53,51
20150501|2015-03-16 04:00,16,54.48,54.64,54.4,54.41,46
20150501|2015-03-16 04:30,16,54.52,54.77,54.49,54.71,100
20150501|2015-03-16 05:00,16,54.87,54.99,54.8,54.89,80
20150501|2015-03-16 05:30,16,54.88,54.93,54.48,54.5,32
20150501|2015-03-16 06:00,16,54.5,54.5,54.28,54.28,32
20150501|2015-03-16 06:30,16,54.19,54.32,54.11,54.28,42
20150501|2015-03-16 07:00,16,54.23,54.36,54.23,54.36,61
20150501|2015-03-16 07:30,16,54.37,54.43,54.17,54.17,100
20150501|2015-03-16 08:00,16,54.16,54.41,53.85,53.93,385
20150501|2015-03-16 08:30,16,53.91,53.96,53.53,53.53,335
20150501|2015-03-16 09:00,16,53.55,53.72,53.03,53.21,543
20150501|2015-03-16 09:30,16,53.15,53.35,52.68,52.72,523
20150501|2015-03-16 10:00,16,52.73,53.2,52.66,52.91,346
20150501|2015-03-16 10:30,16,52.9,53.31,52.8,53.21,296
20150501|2015-03-16 11:00,16,53.2,53.6,52.98,53.34,568
20150501|2015-03-16 11:30,16,53.35,53.87,53.1,53.82,572
20150501|2015-03-16 12:00,16,53.77,53.82,53.33,53.39,217
20150501|2015-03-16 12:30,16,53.38,53.7,53.29,53.57,194
20150501|2015-03-16 13:00,16,53.57,54.13,53.26,54.1,624
20150501|2015-03-16 13:30,16,54.1,54.34,53.97,54.13,212
20150501|2015-03-16 14:00,16,54.17,54.36,54.16,54.22,43
20150501|2015-03-16 14:30,16,54.22,54.22,54.12,54.12,10
20150501|2015-03-16 15:00,16,54.14,54.14,54.1,54.14,8
20150501|2015-03-16 15:30,16,54.08,54.08,54.06,54.06,4
20150501|2015-03-16 19:00,17,54.15,54.29,54.15,54.29,4
20150501|2015-03-16 19:30,17,54.31,54.34,54.31,54.34,2
20150501|2015-03-16 20:00,17,54.32,54.35,54.18,54.18,12
20150501|2015-03-16 20:30,17,54.19,54.19,54.11,54.11,2
20150501|2015-03-16 21:30,17,54.01,54.02,54,54.01,23
20150501|2015-03-16 22:00,17,54.12,54.19,54.05,54.05,12
20150501|2015-03-16 22:30,17,54.11,54.11,54.1,54.1,3
20150501|2015-03-17 00:00,17,53.96,53.99,53.95,53.99,3
20150501|2015-03-17 00:30,17,53.96,54.07,53.96,54.05,6
20150501|2015-03-17 01:00,17,54.07,54.07,53.98,54.01,33
20150501|2015-03-17 01:30,17,54.01,54.01,54.01,54.01,1
20150501|2015-03-17 02:00,17,54.02,54.02,54.02,54.02,2
20150501|2015-03-17 02:30,17,53.95,53.95,53.64,53.72,17
20150501|2015-03-17 03:00,17,53.7,53.74,53.57,53.62,33
20150501|2015-03-17 03:30,17,53.61,53.61,53.42,53.57,22
20150501|2015-03-17 04:00,17,53.51,53.77,53.46,53.77,13
20150501|2015-03-17 04:30,17,53.75,53.87,53.35,53.49,55
20150501|2015-03-17 05:00,17,53.45,53.45,53.05,53.05,83
20150501|2015-03-17 05:30,17,53.04,53.08,52.92,53.01,24
20150501|2015-03-17 06:00,17,53.01,53.04,52.82,52.89,38
20150501|2015-03-17 06:30,17,52.81,52.83,52.57,52.75,54
20150501|2015-03-17 07:00,17,52.87,53.19,52.87,53.13,82
20150501|2015-03-17 07:30,17,53.2,53.44,53.07,53.07,209
20150501|2015-03-17 08:00,17,53.01,53.09,52.86,52.91,290
20150501|2015-03-17 08:30,17,52.9,53.14,52.7,52.93,339
20150501|2015-03-17 09:00,17,52.95,53.04,52.68,52.75,266
20150501|2015-03-17 09:30,17,52.76,52.93,52.72,52.73,204
20150501|2015-03-17 10:00,17,52.74,52.85,52.65,52.85,201
20150501|2015-03-17 10:30,17,52.82,53.36,52.75,53.23,457
20150501|2015-03-17 11:00,17,53.19,53.27,52.94,52.97,599
20150501|2015-03-17 11:30,17,52.97,53.31,52.82,53.31,600
20150501|2015-03-17 12:00,17,53.31,53.71,53.31,53.32,682
20150501|2015-03-17 12:30,17,53.35,53.54,53.06,53.25,427
20150501|2015-03-17 13:00,17,53.24,53.65,53.11,53.51,443
20150501|2015-03-17 13:30,17,53.54,53.56,53.38,53.56,109
20150501|2015-03-17 14:00,17,53.52,53.7,53.52,53.7,17
20150501|2015-03-17 14:30,17,53.7,53.71,53.46,53.46,51
20150501|2015-03-17 15:00,17,53.5,53.51,53.45,53.45,24
20150501|2015-03-17 15:30,17,53.43,53.44,53.18,53.32,27
20150501|2015-03-17 16:00,17,53.35,53.35,53.33,53.33,3
20150501|2015-03-17 19:00,18,53.33,53.44,53.33,53.44,3
20150501|2015-03-17 19:30,18,53.21,53.26,53.21,53.24,5
20150501|2015-03-17 20:00,18,53.28,53.28,53.28,53.28,1
20150501|2015-03-17 20:30,18,53.35,53.4,53.33,53.4,6
20150501|2015-03-17 21:30,18,53.26,53.29,53.26,53.29,6
20150501|2015-03-17 22:00,18,53.3,53.3,53.3,53.3,2
20150501|2015-03-17 22:30,18,53.21,53.27,53.21,53.23,10
20150501|2015-03-17 23:00,18,53.26,53.43,53.26,53.43,3
20150501|2015-03-17 23:30,18,53.5,53.52,53.41,53.41,4
20150501|2015-03-18 00:00,18,53.39,53.39,53.39,53.39,1
20150501|2015-03-18 00:30,18,53.38,53.38,53.37,53.38,3
20150501|2015-03-18 01:00,18,53.18,53.2,53.04,53.09,12
20150501|2015-03-18 01:30,18,53.15,53.15,53,53,30
20150501|2015-03-18 02:00,18,53.05,53.16,53.05,53.13,12
20150501|2015-03-18 02:30,18,53.14,53.14,53.03,53.13,14
20150501|2015-03-18 03:00,18,53.2,53.58,53.2,53.39,39
20150501|2015-03-18 03:30,18,53.38,53.5,53.3,53.37,17
20150501|2015-03-18 04:00,18,53.35,53.37,53.01,53.05,46
20150501|2015-03-18 04:30,18,53.07,53.2,52.99,53.04,16
20150501|2015-03-18 05:00,18,53.09,53.16,52.91,52.91,16
20150501|2015-03-18 05:30,18,52.91,53.03,52.82,53,25
20150501|2015-03-18 06:00,18,52.96,53.13,52.93,53.08,37
20150501|2015-03-18 06:30,18,53.05,53.4,53.04,53.23,58
20150501|2015-03-18 07:00,18,53.25,53.27,53.07,53.24,123
20150501|2015-03-18 07:30,18,53.05,53.12,52.94,53.08,51
20150501|2015-03-18 08:00,18,53.09,53.09,52.75,52.82,470
20150501|2015-03-18 08:30,18,52.79,53.09,52.7,52.87,233
20150501|2015-03-18 09:00,18,52.9,53.36,52.83,53.33,269
20150501|2015-03-18 09:30,18,53.46,53.87,53.1,53.41,935
20150501|2015-03-18 10:00,18,53.34,53.66,53.12,53.62,441
20150501|2015-03-18 10:30,18,53.62,53.64,53.43,53.55,249
20150501|2015-03-18 11:00,18,53.55,54.06,53.42,53.96,752
20150501|2015-03-18 11:30,18,53.96,54.62,53.91,54.09,817
20150501|2015-03-18 12:00,18,54.05,54.4,54.02,54.08,320
20150501|2015-03-18 12:30,18,54.13,54.3,53.87,54.29,248
20150501|2015-03-18 13:00,18,54.29,56,54.21,55.92,1585
20150501|2015-03-18 13:30,18,55.9,56.36,55.66,55.88,352
20150501|2015-03-18 14:00,18,55.92,56.34,55.89,56.23,56
20150501|2015-03-18 14:30,18,56.2,56.73,56.15,56.7,52
20150501|2015-03-18 15:00,18,56.71,56.85,56.41,56.59,28
20150501|2015-03-18 15:30,18,56.56,56.56,56.16,56.18,18
20150501|2015-03-18 16:00,18,56.18,56.26,56.17,56.26,12
20150501|2015-03-18 17:00,19,56,56.54,56,56.54,3
20150501|2015-03-18 17:30,19,56.33,56.33,56.33,56.33,1
20150501|2015-03-18 18:00,19,56.35,56.35,56.35,56.35,1
20150501|2015-03-18 18:30,19,56.27,56.27,56.27,56.27,1
20150501|2015-03-18 19:00,19,56.12,56.16,56.06,56.06,13
20150501|2015-03-18 19:30,19,56.12,56.12,55.91,55.93,27
20150501|2015-03-18 20:00,19,55.84,55.84,55.84,55.84,3
20150501|2015-03-18 20:30,19,55.66,55.66,55.66,55.66,1
20150501|2015-03-18 21:00,19,55.62,55.69,55.62,55.69,8
20150501|2015-03-18 21:30,19,55.77,55.82,55.77,55.81,8
20150501|2015-03-18 22:00,19,55.67,55.67,55.59,55.63,6
20150501|2015-03-18 22:30,19,55.56,55.56,55.49,55.49,4
20150501|2015-03-18 23:00,19,55.43,55.43,55.43,55.43,3
20150501|2015-03-19 00:00,19,55.3,55.3,55.27,55.27,3
20150501|2015-03-19 00:30,19,55.21,55.33,55.18,55.31,13
20150501|2015-03-19 01:00,19,55.3,55.3,55.3,55.3,1
20150501|2015-03-19 01:30,19,55.3,55.52,55.3,55.52,10
20150501|2015-03-19 02:00,19,55.5,55.5,55.33,55.39,4
20150501|2015-03-19 02:30,19,55.39,55.39,55.08,55.08,26
20150501|2015-03-19 03:00,19,54.99,55.34,54.99,55.06,17
20150501|2015-03-19 03:30,19,55.01,55.25,55.01,55.25,36
20150501|2015-03-19 04:00,19,55.25,55.54,55.25,55.44,56
20150501|2015-03-19 04:30,19,55.42,55.55,55.42,55.55,86
20150501|2015-03-19 05:00,19,55.5,55.5,55.23,55.23,27
20150501|2015-03-19 05:30,19,55.29,55.42,55.17,55.17,37
20150501|2015-03-19 06:00,19,55.21,55.21,54.9,54.95,36
20150501|2015-03-19 06:30,19,54.97,55.12,54.93,55.12,29
20150501|2015-03-19 07:00,19,55.15,55.15,54.65,54.71,112
20150501|2015-03-19 07:30,19,54.77,54.77,54.48,54.7,129
20150501|2015-03-19 08:00,19,54.68,54.68,54.08,54.36,648
20150501|2015-03-19 08:30,19,54.35,54.65,54.18,54.56,476
20150501|2015-03-19 09:00,19,54.56,54.64,54.38,54.54,247
20150501|2015-03-19 09:30,19,54.52,54.56,54.22,54.38,250
20150501|2015-03-19 10:00,19,54.39,54.63,54.17,54.53,474
20150501|2015-03-19 10:30,19,54.54,55.02,54.46,54.85,584
20150501|2015-03-19 11:00,19,54.9,55.27,54.33,54.37,1160
20150501|2015-03-19 11:30,19,54.35,54.63,54.18,54.3,523
20150501|2015-03-19 12:00,19,54.2,54.3,53.92,54.01,526
20150501|2015-03-19 12:30,19,54.04,54.54,54.01,54.47,326
20150501|2015-03-19 13:00,19,54.41,54.84,54.06,54.49,513
20150501|2015-03-19 13:30,19,54.48,54.56,54.25,54.54,46
20150501|2015-03-19 14:00,19,54.53,54.62,54.39,54.42,49
20150501|2015-03-19 14:30,19,54.4,54.46,54.26,54.26,16
20150501|2015-03-19 15:00,19,54.29,54.41,54.29,54.41,18
20150501|2015-03-19 15:30,19,54.33,54.43,54.32,54.43,11
20150501|2015-03-19 16:00,19,54.43,54.44,54.43,54.43,3
20150501|2015-03-19 19:30,20,54.64,54.66,54.57,54.66,20
20150501|2015-03-19 20:00,20,54.63,54.63,54.57,54.57,10
20150501|2015-03-19 20:30,20,54.49,54.49,54.49,54.49,1
20150501|2015-03-19 21:00,20,54.38,54.44,54.38,54.44,4
20150501|2015-03-19 22:00,20,54.57,54.72,54.57,54.7,13
20150501|2015-03-19 23:00,20,54.73,54.73,54.73,54.73,2
20150501|2015-03-20 00:00,20,54.71,54.72,54.57,54.57,6
20150501|2015-03-20 00:30,20,54.55,54.55,54.54,54.54,5
20150501|2015-03-20 01:00,20,54.53,54.53,54.28,54.29,10
20150501|2015-03-20 01:30,20,54.3,54.38,54.3,54.36,13
20150501|2015-03-20 02:00,20,54.38,54.38,54.36,54.36,8
20150501|2015-03-20 02:30,20,54.16,54.16,54.08,54.11,10
20150501|2015-03-20 03:00,20,54.23,54.29,54.08,54.08,20
20150501|2015-03-20 03:30,20,54.18,54.2,53.9,53.98,40
20150501|2015-03-20 04:00,20,53.9,54.04,53.76,54.02,41
20150501|2015-03-20 04:30,20,54.11,54.12,53.75,53.77,21
20150501|2015-03-20 05:00,20,54.08,54.13,54.03,54.11,46
20150501|2015-03-20 05:30,20,54.06,54.07,53.87,53.89,36
20150501|2015-03-20 06:00,20,53.99,54,53.64,53.85,72
20150501|2015-03-20 06:30,20,53.83,53.95,53.83,53.85,22
20150501|2015-03-20 07:00,20,53.86,53.9,53.57,53.76,90
20150501|2015-03-20 07:30,20,53.75,54.06,53.73,54.04,125
20150501|2015-03-20 08:00,20,54.01,55.39,54,55,1157
20150501|2015-03-20 08:30,20,55,55.46,54.78,55.29,675
20150501|2015-03-20 09:00,20,55.21,55.45,54.89,54.96,436
20150501|2015-03-20 09:30,20,54.93,55.26,54.9,55.19,268
20150501|2015-03-20 10:00,20,55.2,55.35,55.05,55.13,309
20150501|2015-03-20 10:30,20,55.15,55.68,54.99,55.43,435
20150501|2015-03-20 11:00,20,55.4,55.51,55.14,55.26,624
20150501|2015-03-20 11:30,20,55.24,55.3,55.01,55.04,503
20150501|2015-03-20 12:00,20,55.06,55.2,54.82,55.01,409
20150501|2015-03-20 12:30,20,55.05,55.24,54.75,54.94,370
20150501|2015-03-20 13:00,20,54.93,55.38,54.68,55.33,571
20150501|2015-03-20 13:30,20,55.32,55.33,55.21,55.29,54
20150501|2015-03-20 14:00,20,55.26,55.27,55.16,55.16,7
20150501|2015-03-20 14:30,20,55.07,55.07,54.92,54.96,23
20150501|2015-03-20 15:00,20,55.07,55.12,55.07,55.11,7
20150501|2015-03-20 15:30,20,55.21,55.22,55.21,55.22,4
20150501|2015-03-22 17:00,23,55.34,55.34,54.91,54.91,7
20150501|2015-03-22 18:30,23,54.76,54.76,54.67,54.73,7
20150501|2015-03-22 19:00,23,54.7,54.76,54.7,54.76,3
20150501|2015-03-22 19:30,23,54.78,54.78,54.7,54.7,3
20150501|2015-03-22 20:00,23,54.78,54.78,54.78,54.78,2
20150501|2015-03-22 21:30,23,54.76,54.76,54.76,54.76,1
20150501|2015-03-22 22:00,23,54.82,54.87,54.82,54.87,4
20150501|2015-03-22 22:30,23,54.84,54.89,54.75,54.87,8
20150501|2015-03-22 23:00,23,54.85,54.86,54.84,54.86,3
20150501|2015-03-23 00:00,23,54.85,54.86,54.83,54.86,3
20150501|2015-03-23 00:30,23,54.86,54.86,54.76,54.76,2
20150501|2015-03-23 01:00,23,54.73,54.73,54.71,54.72,32
20150501|2015-03-23 01:30,23,54.71,54.71,54.71,54.71,1
20150501|2015-03-23 02:00,23,54.65,54.65,54.5,54.6,4
20150501|2015-03-23 02:30,23,54.58,54.6,54.51,54.53,10
20150501|2015-03-23 03:00,23,54.52,54.56,54.35,54.41,37
20150501|2015-03-23 03:30,23,54.4,54.4,54.16,54.36,41
20150501|2015-03-23 04:00,23,54.36,54.64,54.36,54.64,43
20150501|2015-03-23 04:30,23,54.75,54.75,54.45,54.45,42
20150501|2015-03-23 05:00,23,54.41,54.66,54.4,54.66,10
20150501|2015-03-23 05:30,23,54.72,54.85,54.62,54.79,45
20150501|2015-03-23 06:00,23,54.83,55.26,54.74,55.23,108
20150501|2015-03-23 06:30,23,55.25,55.65,55.18,55.42,188
20150501|2015-03-23 07:00,23,55.35,55.36,54.98,55.01,102
20150501|2015-03-23 07:30,23,55.12,55.23,54.95,54.96,104
20150501|2015-03-23 08:00,23,54.86,55.52,54.78,55.38,441
20150501|2015-03-23 08:30,23,55.46,56.05,55.46,55.76,489
20150501|2015-03-23 09:00,23,55.81,56.19,55.61,55.92,501
20150501|2015-03-23 09:30,23,55.95,56.04,55.76,55.82,230
20150501|2015-03-23 10:00,23,55.75,55.75,55.49,55.57,389
20150501|2015-03-23 10:30,23,55.63,55.94,55.57,55.7,370
20150501|2015-03-23 11:00,23,55.7,55.75,55.41,55.46,604
20150501|2015-03-23 11:30,23,55.46,55.59,55.4,55.48,372
20150501|2015-03-23 12:00,23,55.48,55.48,55.12,55.17,350
20150501|2015-03-23 12:30,23,55.16,55.19,54.81,55.08,385
20150501|2015-03-23 13:00,23,55.1,56.05,55,55.97,620
20150501|2015-03-23 13:30,23,55.94,56,55.77,55.93,203
20150501|2015-03-23 14:00,23,55.9,55.92,55.7,55.83,65
20150501|2015-03-23 14:30,23,55.8,55.89,55.8,55.89,8
20150501|2015-03-23 15:00,23,55.8,55.8,55.75,55.75,4
20150501|2015-03-23 15:30,23,55.78,55.8,55.78,55.8,4
20150501|2015-03-23 16:00,23,55.85,55.85,55.85,55.85,1
20150501|2015-03-23 17:00,24,55.96,55.96,55.96,55.96,1
20150501|2015-03-23 19:00,24,55.72,55.72,55.7,55.7,2
20150501|2015-03-23 19:30,24,55.74,55.74,55.72,55.72,2
20150501|2015-03-23 20:00,24,55.75,55.75,55.75,55.75,1
20150501|2015-03-23 20:30,24,55.77,55.78,55.77,55.77,5
20150501|2015-03-23 21:30,24,55.72,55.72,55.55,55.55,6
20150501|2015-03-23 22:00,24,55.56,55.56,55.56,55.56,2
20150501|2015-03-23 22:30,24,55.54,55.59,55.54,55.59,3
20150501|2015-03-23 23:00,24,55.5,55.5,55.49,55.49,3
20150501|2015-03-24 00:00,24,55.63,55.63,55.63,55.63,1
20150501|2015-03-24 01:00,24,55.48,55.65,55.48,55.65,4
20150501|2015-03-24 01:30,24,55.68,55.68,55.65,55.65,8
20150501|2015-03-24 02:00,24,55.57,55.61,55.55,55.58,23
20150501|2015-03-24 02:30,24,55.47,55.47,55.41,55.41,3
20150501|2015-03-24 03:00,24,55.55,55.84,55.34,55.84,53
20150501|2015-03-24 03:30,24,55.76,55.97,55.72,55.81,45
20150501|2015-03-24 04:00,24,55.86,56.5,55.74,56.5,44
20150501|2015-03-24 04:30,24,56.35,56.69,56.26,56.59,61
20150501|2015-03-24 05:00,24,56.6,56.79,56.32,56.42,94
20150501|2015-03-24 05:30,24,56.36,56.55,56.36,56.55,44
20150501|2015-03-24 06:00,24,56.37,56.37,56.08,56.08,18
20150501|2015-03-24 06:30,24,56.2,56.21,55.78,55.81,61
20150501|2015-03-24 07:00,24,55.83,56.09,55.68,56.03,125
20150501|2015-03-24 07:30,24,56.02,56.22,55.79,55.94,389
20150501|2015-03-24 08:00,24,55.92,55.95,55.35,55.64,616
20150501|2015-03-24 08:30,24,55.62,55.64,55.19,55.48,552
20150501|2015-03-24 09:00,24,55.51,55.73,55.36,55.48,362
20150501|2015-03-24 09:30,24,55.48,55.71,55.35,55.71,257
20150501|2015-03-24 10:00,24,55.68,55.71,55.27,55.42,474
20150501|2015-03-24 10:30,24,55.44,55.5,54.94,55.04,603
20150501|2015-03-24 11:00,24,55.06,55.34,55,55.27,548
20150501|2015-03-24 11:30,24,55.28,55.64,55.18,55.51,517
20150501|2015-03-24 12:00,24,55.48,55.5,55.26,55.31,209
20150501|2015-03-24 12:30,24,55.34,55.83,55.23,55.74,382
20150501|2015-03-24 13:00,24,55.75,55.78,54.92,55.15,838
20150501|2015-03-24 13:30,24,55.16,55.18,55.08,55.08,147
20150501|2015-03-24 14:00,24,55.04,55.14,54.87,54.96,85
20150501|2015-03-24 14:30,24,55.01,55.14,55,55.14,21
20150501|2015-03-24 15:00,24,55.14,55.16,55.12,55.15,9
20150501|2015-03-24 15:30,24,55.16,55.31,55.16,55.3,15
20150501|2015-03-24 16:00,24,55.32,55.32,55.31,55.32,49
20150501|2015-03-24 19:00,25,55.23,55.23,55.15,55.15,2
20150501|2015-03-24 20:30,25,55.15,55.15,55.15,55.15,1
20150501|2015-03-24 21:00,25,55.18,55.19,55.15,55.15,3
20150501|2015-03-24 21:30,25,55.22,55.23,55.2,55.23,6
20150501|2015-03-24 22:00,25,55.2,55.2,55.14,55.14,2
20150501|2015-03-24 22:30,25,55.06,55.06,55.02,55.02,2
20150501|2015-03-25 01:00,25,55.16,55.17,55.15,55.15,3
20150501|2015-03-25 01:30,25,55.08,55.08,55.04,55.04,4
20150501|2015-03-25 02:00,25,55.05,55.05,54.73,54.83,28
20150501|2015-03-25 02:30,25,54.92,55.06,54.87,55.01,13
20150501|2015-03-25 03:00,25,54.87,55.04,54.87,55.04,20
20150501|2015-03-25 03:30,25,55.05,55.37,55.05,55.37,29
20150501|2015-03-25 04:00,25,55.35,55.59,55.26,55.48,71
20150501|2015-03-25 04:30,25,55.54,55.6,55.43,55.46,26
20150501|2015-03-25 05:00,25,55.45,55.62,55.45,55.57,11
20150501|2015-03-25 05:30,25,55.41,55.41,55.37,55.4,11
20150501|2015-03-25 06:00,25,55.36,55.39,55.25,55.34,63
20150501|2015-03-25 06:30,25,55.37,55.71,55.36,55.61,117
20150501|2015-03-25 07:00,25,55.69,55.96,55.61,55.73,254
20150501|2015-03-25 07:30,25,55.78,55.95,55.56,55.68,205
20150501|2015-03-25 08:00,25,55.7,55.96,55.51,55.87,404
20150501|2015-03-25 08:30,25,55.84,56.11,55.75,55.95,515
20150501|2015-03-25 09:00,25,55.97,56.24,55.94,56.09,526
20150501|2015-03-25 09:30,25,56.07,56.07,55.27,55.66,1031
20150501|2015-03-25 10:00,25,55.66,55.83,55.34,55.64,562
20150501|2015-03-25 10:30,25,55.64,55.8,55.35,55.79,549
20150501|2015-03-25 11:00,25,55.8,56.08,55.59,55.79,667
20150501|2015-03-25 11:30,25,55.81,55.96,55.74,55.93,454
20150501|2015-03-25 12:00,25,55.95,56.5,55.81,56.43,573
20150501|2015-03-25 12:30,25,56.48,57.12,56.35,56.98,1008
20150501|2015-03-25 13:00,25,56.92,57.16,56.28,56.5,1187
20150501|2015-03-25 13:30,25,56.47,56.53,56.41,56.5,96
20150501|2015-03-25 14:00,25,56.48,56.5,56.29,56.29,46
20150501|2015-03-25 14:30,25,56.26,56.29,56.21,56.27,20
20150501|2015-03-25 15:00,25,56.26,56.26,56.25,56.25,2
20150501|2015-03-25 15:30,25,56.31,56.41,56.27,56.31,12
20150501|2015-03-25 16:00,25,56.35,56.38,56.35,56.36,7
20150501|2015-03-25 19:00,26,56.38,56.54,56.38,56.54,2
20150501|2015-03-25 19:30,26,56.76,57.2,56.75,57.16,40
20150501|2015-03-25 20:00,26,57.1,57.1,57.07,57.08,12
20150501|2015-03-25 20:30,26,57.22,57.5,57.22,57.41,12
20150501|2015-03-25 21:00,26,57.46,58.39,57.46,58.33,131
20150501|2015-03-25 21:30,26,58.46,59.64,58.46,59.21,111
20150501|2015-03-25 22:00,26,58.92,58.95,58.47,58.47,49
20150501|2015-03-25 22:30,26,58.4,58.4,57.77,57.77,32
20150501|2015-03-25 23:00,26,57.83,58.13,57.82,58.1,14
20150501|2015-03-25 23:30,26,57.98,58.17,57.86,58.12,20
20150501|2015-03-26 00:00,26,58.04,58.28,58.04,58.28,3
20150501|2015-03-26 00:30,26,58.51,58.59,58.38,58.4,21
20150501|2015-03-26 01:00,26,58.36,58.36,58.17,58.18,18
20150501|2015-03-26 01:30,26,58.16,58.17,57.96,57.96,12
20150501|2015-03-26 02:00,26,58.18,58.76,58.18,58.76,37
20150501|2015-03-26 02:30,26,58.83,59.74,58.83,59.74,108
20150501|2015-03-26 03:00,26,59.74,59.74,59.2,59.23,145
20150501|2015-03-26 03:30,26,59.21,59.21,58.14,58.85,261
20150501|2015-03-26 04:00,26,58.97,59.22,58.56,58.56,116
20150501|2015-03-26 04:30,26,58.69,58.9,58.42,58.57,156
20150501|2015-03-26 05:00,26,58.6,58.86,58.4,58.78,70
20150501|2015-03-26 05:30,26,58.79,58.79,58.44,58.5,45
20150501|2015-03-26 06:00,26,58.6,58.95,58.5,58.91,51
20150501|2015-03-26 06:30,26,58.97,59.03,58.87,58.96,64
20150501|2015-03-26 07:00,26,58.92,58.98,58.29,58.33,185
20150501|2015-03-26 07:30,26,58.35,58.5,57.69,57.9,479
20150501|2015-03-26 08:00,26,57.92,58.09,57.51,57.99,615
20150501|2015-03-26 08:30,26,57.9,58.09,57.62,58.05,547
20150501|2015-03-26 09:00,26,58.05,58.26,57.93,58.16,676
20150501|2015-03-26 09:30,26,58.15,58.38,58.07,58.07,339
20150501|2015-03-26 10:00,26,58.02,58.38,57.87,58.35,343
20150501|2015-03-26 10:30,26,58.38,58.85,58.25,58.78,538
20150501|2015-03-26 11:00,26,58.76,58.93,58.51,58.59,715
20150501|2015-03-26 11:30,26,58.61,58.93,58.6,58.88,376
20150501|2015-03-26 12:00,26,58.92,59.32,58.87,59.32,486
20150501|2015-03-26 12:30,26,59.32,59.48,59.03,59.45,456
20150501|2015-03-26 13:00,26,59.46,59.5,58.83,59.15,557
20150501|2015-03-26 13:30,26,59.14,59.18,58.92,59.05,163
20150501|2015-03-26 14:00,26,59.08,59.1,59.01,59.04,15
20150501|2015-03-26 14:30,26,58.99,59.1,58.99,59.1,3
20150501|2015-03-26 15:00,26,59,59.11,59,59.11,12
20150501|2015-03-26 15:30,26,59.12,59.12,59.12,59.12,1
20150501|2015-03-26 16:00,26,59.09,59.09,59.07,59.09,7
20150501|2015-03-26 19:00,27,59,59.01,58.72,58.72,5
20150501|2015-03-26 19:30,27,58.84,58.84,58.84,58.84,1
20150501|2015-03-26 20:30,27,58.5,58.5,58.47,58.48,4
20150501|2015-03-26 21:00,27,58.45,58.45,58.44,58.44,4
20150501|2015-03-26 21:30,27,58.39,58.39,58.27,58.32,3
20150501|2015-03-26 22:00,27,58.2,58.2,58.16,58.16,3
20150501|2015-03-26 22:30,27,58.2,58.24,58.2,58.24,4
20150501|2015-03-26 23:00,27,58.26,58.26,58.2,58.2,2
20150501|2015-03-26 23:30,27,58.2,58.28,58.2,58.28,3
20150501|2015-03-27 00:00,27,58.14,58.14,57.93,57.94,18
20150501|2015-03-27 00:30,27,58.05,58.11,58.05,58.11,8
20150501|2015-03-27 01:00,27,58.13,58.31,58.13,58.18,6
20150501|2015-03-27 01:30,27,58.24,58.41,58.24,58.41,9
20150501|2015-03-27 02:00,27,58.52,58.53,58.31,58.35,12
20150501|2015-03-27 02:30,27,58.12,58.22,58,58.17,31
20150501|2015-03-27 03:00,27,58.21,58.28,57.87,58.02,62
20150501|2015-03-27 03:30,27,58.05,58.06,57.74,57.95,31
20150501|2015-03-27 04:00,27,57.93,58.23,57.91,58.23,81
20150501|2015-03-27 04:30,27,58.34,58.43,58.09,58.09,55
20150501|2015-03-27 05:00,27,58.2,58.62,58.2,58.46,59
20150501|2015-03-27 05:30,27,58.49,58.66,58.31,58.5,20
20150501|2015-03-27 06:00,27,58.5,58.5,58.09,58.26,50
20150501|2015-03-27 06:30,27,58.31,58.43,58.24,58.4,56
20150501|2015-03-27 07:00,27,58.51,58.53,58.32,58.43,42
20150501|2015-03-27 07:30,27,58.51,58.52,58.07,58.08,260
20150501|2015-03-27 08:00,27,58.06,58.23,57.78,57.95,577
20150501|2015-03-27 08:30,27,57.98,57.98,57.62,57.64,787
20150501|2015-03-27 09:00,27,57.64,57.98,57.61,57.8,239
20150501|2015-03-27 09:30,27,57.75,57.97,57.63,57.96,258
20150501|2015-03-27 10:00,27,57.98,57.98,57.51,57.76,517
20150501|2015-03-27 10:30,27,57.78,57.89,57.54,57.7,310
20150501|2015-03-27 11:00,27,57.69,57.87,57.42,57.77,531
20150501|2015-03-27 11:30,27,57.78,58.04,57.76,57.77,324
20150501|2015-03-27 12:00,27,57.73,57.82,57.52,57.75,373
20150501|2015-03-27 12:30,27,57.76,57.84,57.42,57.47,217
20150501|2015-03-27 13:00,27,57.47,57.47,56.33,56.37,842
20150501|2015-03-27 13:30,27,56.43,56.48,56.03,56.19,158
20150501|2015-03-27 14:00,27,56.04,56.27,56.03,56.03,46
20150501|2015-03-27 14:30,27,56.06,56.15,56.01,56.04,22
20150501|2015-03-27 15:00,27,56.08,56.14,55.95,56.14,14
20150501|2015-03-27 15:30,27,56.13,56.13,56.09,56.13,4
20150501|2015-03-29 17:00,30,56.08,56.08,55.72,55.72,16
20150501|2015-03-29 17:30,30,55.86,55.9,55.86,55.9,3
20150501|2015-03-29 18:00,30,55.97,55.99,55.89,55.95,5
20150501|2015-03-29 18:30,30,56,56.03,55.88,55.95,7
20150501|2015-03-29 19:00,30,56.04,56.04,56.04,56.04,1
20150501|2015-03-29 19:30,30,56.17,56.29,56.17,56.23,12
20150501|2015-03-29 20:00,30,56.27,56.42,56.2,56.42,5
20150501|2015-03-29 20:30,30,56.46,56.46,56.11,56.11,7
20150501|2015-03-29 21:00,30,56.04,56.05,55.97,55.97,5
20150501|2015-03-29 21:30,30,55.98,56.05,55.98,56.05,5
20150501|2015-03-29 22:00,30,55.98,55.98,55.98,55.98,1
20150501|2015-03-29 22:30,30,55.98,55.98,55.98,55.98,1
20150501|2015-03-29 23:00,30,56.06,56.06,56.01,56.01,2
20150501|2015-03-29 23:30,30,56.02,56.04,56.02,56.02,7
20150501|2015-03-30 00:00,30,56,56.04,56,56.04,2
20150501|2015-03-30 00:30,30,56.05,56.08,56.05,56.08,3
20150501|2015-03-30 01:00,30,56.09,56.1,55.8,55.92,6
20150501|2015-03-30 01:30,30,56.04,56.04,55.9,55.9,8
20150501|2015-03-30 02:00,30,55.88,55.94,55.82,55.88,16
20150501|2015-03-30 02:30,30,55.85,56.04,55.83,56,19
20150501|2015-03-30 03:00,30,55.96,56.35,55.84,56.34,108
20150501|2015-03-30 03:30,30,56.36,56.42,55.98,56.07,84
20150501|2015-03-30 04:00,30,56,56.1,55.82,56.04,63
20150501|2015-03-30 04:30,30,56.04,56.04,55.65,55.82,65
20150501|2015-03-30 05:00,30,55.74,55.74,55.35,55.56,66
20150501|2015-03-30 05:30,30,55.54,55.69,55.49,55.52,36
20150501|2015-03-30 06:00,30,55.58,55.9,55.58,55.87,40
20150501|2015-03-30 06:30,30,55.74,55.84,55.74,55.74,5
20150501|2015-03-30 07:00,30,55.94,56.3,55.85,56.3,111
20150501|2015-03-30 07:30,30,56.26,56.32,55.85,55.89,199
20150501|2015-03-30 08:00,30,55.86,56.31,55.67,56.28,426
20150501|2015-03-30 08:30,30,56.31,56.65,56.08,56.14,554
20150501|2015-03-30 09:00,30,56.13,56.16,55.68,55.87,579
20150501|2015-03-30 09:30,30,55.9,55.9,55.3,55.47,629
20150501|2015-03-30 10:00,30,55.48,55.78,55.23,55.43,476
20150501|2015-03-30 10:30,30,55.4,55.82,55.37,55.61,615
20150501|2015-03-30 11:00,30,55.58,55.67,55.46,55.61,307
20150501|2015-03-30 11:30,30,55.61,55.68,55.32,55.4,255
20150501|2015-03-30 12:00,30,55.4,55.64,55.39,55.56,106
20150501|2015-03-30 12:30,30,55.51,55.52,55.19,55.34,432
20150501|2015-03-30 13:00,30,55.29,56.6,55.27,56.16,768
20150501|2015-03-30 13:30,30,56.2,56.43,56.08,56.24,149
20150501|2015-03-30 14:00,30,56.18,56.23,56.1,56.1,14
20150501|2015-03-30 14:30,30,56.16,56.16,56.16,56.16,1
20150501|2015-03-30 15:00,30,56.24,56.37,56.24,56.31,16
20150501|2015-03-30 15:30,30,56.26,56.46,56.26,56.44,6
20150501|2015-03-30 17:00,31,56.37,56.37,56.37,56.37,1
20150501|2015-03-30 19:00,31,56.02,56.02,56.02,56.02,1
20150501|2015-03-30 19:30,31,55.91,55.91,55.91,55.91,1
20150501|2015-03-30 20:00,31,55.68,55.68,55.68,55.68,1
20150501|2015-03-30 20:30,31,55.72,55.76,55.72,55.72,4
20150501|2015-03-30 21:00,31,55.77,55.77,55.77,55.77,1
20150501|2015-03-30 21:30,31,55.9,55.93,55.9,55.93,2
20150501|2015-03-30 22:00,31,55.84,55.84,55.84,55.84,1
20150501|2015-03-31 00:30,31,55.78,55.78,55.74,55.74,3
20150501|2015-03-31 01:00,31,55.75,55.81,55.7,55.7,7
20150501|2015-03-31 01:30,31,55.76,55.76,55.7,55.7,7
20150501|2015-03-31 02:00,31,55.62,55.63,55.46,55.56,25
20150501|2015-03-31 02:30,31,55.62,55.69,55.62,55.69,15
20150501|2015-03-31 03:00,31,55.72,55.72,55.1,55.13,103
20150501|2015-03-31 03:30,31,55.21,55.43,55.21,55.3,57
20150501|2015-03-31 04:00,31,55.16,55.41,55.15,55.36,24
20150501|2015-03-31 04:30,31,55.33,55.43,54.77,54.98,106
20150501|2015-03-31 05:00,31,54.94,55.11,54.86,54.88,50
20150501|2015-03-31 05:30,31,54.94,55.24,54.91,55.24,44
20150501|2015-03-31 06:00,31,55.18,55.18,54.9,54.92,22
20150501|2015-03-31 06:30,31,55.04,55.04,54.78,54.81,28
20150501|2015-03-31 07:00,31,54.83,55.13,54.79,55.03,284
20150501|2015-03-31 07:30,31,55.06,55.27,54.87,55.2,158
20150501|2015-03-31 08:00,31,55.19,55.36,54.71,55.08,530
20150501|2015-03-31 08:30,31,55.09,55.29,55.08,55.21,459
20150501|2015-03-31 09:00,31,55.15,55.71,55.13,55.42,726
20150501|2015-03-31 09:30,31,55.39,55.7,55.14,55.14,567
20150501|2015-03-31 10:00,31,55.1,55.32,55.05,55.24,495
20150501|2015-03-31 10:30,31,55.23,55.9,55.18,55.71,632
20150501|2015-03-31 11:00,31,55.7,55.87,55.52,55.53,386
20150501|2015-03-31 11:30,31,55.47,55.56,55.17,55.19,418
20150501|2015-03-31 12:00,31,55.2,55.42,55.17,55.37,308
20150501|2015-03-31 12:30,31,55.43,56.09,55.42,55.86,730
20150501|2015-03-31 13:00,31,55.88,55.98,55.04,55.15,874
20150501|2015-03-31 13:30,31,55.16,55.25,54.98,55.1,189
20150501|2015-03-31 14:00,31,55.07,55.08,54.93,54.94,27
20150501|2015-03-31 14:30,31,54.99,55.2,54.93,55.2,103
20150501|2015-03-31 15:00,31,55.16,55.25,55.14,55.23,16
20150501|2015-03-31 15:30,31,55.27,55.34,55.21,55.28,15
20150501|2015-03-31 16:00,31,55.26,55.26,55.26,55.26,2
20150501|2015-03-31 18:30,1,55.11,55.11,55.01,55.01,13
20150501|2015-03-31 19:00,1,55.19,55.22,55.01,55.01,8
20150501|2015-03-31 19:30,1,55.01,55.01,54.8,54.8,18
20150501|2015-03-31 20:00,1,55.03,55.04,55.03,55.04,5
20150501|2015-03-31 20:30,1,54.98,54.98,54.98,54.98,6
20150501|2015-03-31 21:00,1,55,55,55,55,1
20150501|2015-03-31 23:30,1,55.08,55.13,55.08,55.13,2
20150501|2015-04-01 00:00,1,54.99,55,54.99,55,2
20150501|2015-04-01 01:00,1,54.85,54.94,54.78,54.94,9
20150501|2015-04-01 01:30,1,55,55.04,55,55.04,7
20150501|2015-04-01 02:00,1,54.99,55,54.69,54.83,25
20150501|2015-04-01 02:30,1,54.91,55.05,54.79,54.98,28
20150501|2015-04-01 03:00,1,55.07,55.12,54.9,55.08,53
20150501|2015-04-01 03:30,1,55.08,55.11,54.91,54.96,40
20150501|2015-04-01 04:00,1,54.87,54.99,54.75,54.92,76
20150501|2015-04-01 04:30,1,54.95,55.1,54.94,55.1,31
20150501|2015-04-01 05:00,1,55.13,55.36,55.06,55.13,77
20150501|2015-04-01 05:30,1,55.12,55.22,55.09,55.13,39
20150501|2015-04-01 06:00,1,55.13,55.17,55.1,55.17,20
20150501|2015-04-01 06:30,1,55.11,55.38,55.11,55.25,47
20150501|2015-04-01 07:00,1,55.2,55.89,55.16,55.63,250
20150501|2015-04-01 07:30,1,55.59,55.7,55.25,55.36,145
20150501|2015-04-01 08:00,1,55.43,55.63,55.26,55.57,190
20150501|2015-04-01 08:30,1,55.6,55.7,55.4,55.44,430
20150501|2015-04-01 09:00,1,55.47,55.67,55.33,55.61,637
20150501|2015-04-01 09:30,1,55.63,56.59,55.57,56.25,1380
20150501|2015-04-01 10:00,1,56.26,56.82,56.24,56.54,1090
20150501|2015-04-01 10:30,1,56.56,57.25,56.51,57.11,1018
20150501|2015-04-01 11:00,1,57.1,57.14,56.66,57.05,797
20150501|2015-04-01 11:30,1,57.04,57.28,56.98,57.08,458
20150501|2015-04-01 12:00,1,57.16,57.69,56.88,57.13,883
20150501|2015-04-01 12:30,1,57.13,57.4,56.87,56.92,476
20150501|2015-04-01 13:00,1,56.98,57.37,56.9,57.06,587
20150501|2015-04-01 13:30,1,57.05,57.05,56.82,56.9,215
20150501|2015-04-01 14:00,1,56.84,56.84,56.73,56.73,10
20150501|2015-04-01 14:30,1,56.77,56.85,56.73,56.81,35
20150501|2015-04-01 15:00,1,56.76,56.78,56.68,56.68,19
20150501|2015-04-01 15:30,1,56.73,56.73,56.69,56.69,9
20150501|2015-04-01 18:00,2,56.7,56.7,56.7,56.7,1
20150501|2015-04-01 18:30,2,56.61,56.64,56.61,56.64,3
20150501|2015-04-01 19:00,2,56.7,56.7,56.58,56.61,10
20150501|2015-04-01 19:30,2,56.53,56.56,56.53,56.56,3
20150501|2015-04-01 20:00,2,56.48,56.48,56.48,56.48,1
20150501|2015-04-01 20:30,2,56.56,56.56,56.56,56.56,1
20150501|2015-04-01 21:00,2,56.53,56.54,56.53,56.54,2
20150501|2015-04-01 21:30,2,56.58,56.62,56.55,56.61,4
20150501|2015-04-01 22:00,2,56.75,56.82,56.63,56.82,19
20150501|2015-04-01 22:30,2,56.79,56.79,56.59,56.59,13
20150501|2015-04-01 23:00,2,56.65,56.75,56.59,56.74,10
20150501|2015-04-01 23:30,2,56.6,56.75,56.5,56.68,28
20150501|2015-04-02 00:30,2,56.66,56.81,56.66,56.81,3
20150501|2015-04-02 02:00,2,56.69,56.83,56.69,56.82,14
20150501|2015-04-02 02:30,2,56.88,57.23,56.8,56.81,26
20150501|2015-04-02 03:00,2,56.83,57.24,56.83,57.07,24
20150501|2015-04-02 03:30,2,57.07,57.17,56.84,57.01,90
20150501|2015-04-02 04:00,2,56.98,57.12,56.93,57.12,26
20150501|2015-04-02 04:30,2,57.08,57.08,56.88,57.08,59
20150501|2015-04-02 05:00,2,56.82,56.82,56.58,56.64,63
20150501|2015-04-02 05:30,2,56.64,56.64,55.81,55.82,161
20150501|2015-04-02 06:00,2,55.76,55.78,54.9,55.16,409
20150501|2015-04-02 06:30,2,55.15,55.47,55.08,55.47,166
20150501|2015-04-02 07:00,2,55.44,55.59,55.36,55.39,73
20150501|2015-04-02 07:30,2,55.42,55.73,55.33,55.43,347
20150501|2015-04-02 08:00,2,55.42,55.63,55.35,55.61,322
20150501|2015-04-02 08:30,2,55.62,56.12,55.51,56.11,596
20150501|2015-04-02 09:00,2,56.13,56.2,55.61,55.75,675
20150501|2015-04-02 09:30,2,55.75,55.78,55.22,55.41,644
20150501|2015-04-02 10:00,2,55.41,55.46,54.46,54.73,964
20150501|2015-04-02 10:30,2,54.76,55.73,54.68,55.62,1176
20150501|2015-04-02 11:00,2,55.64,55.65,55.28,55.43,495
20150501|2015-04-02 11:30,2,55.47,55.52,54.75,54.86,584
20150501|2015-04-02 12:00,2,54.87,54.98,54.07,54.26,1157
20150501|2015-04-02 12:30,2,54.28,55.48,54,54.77,1320
20150501|2015-04-02 13:00,2,54.75,55.47,54.54,54.85,1168
20150501|2015-04-02 13:30,2,54.84,55,54.68,54.84,192
20150501|2015-04-02 14:00,2,54.81,55.17,54.81,55.1,32
20150501|2015-04-02 14:30,2,55.18,55.25,55.11,55.17,27
20150501|2015-04-02 15:00,2,55.24,55.24,55.14,55.14,4
20150501|2015-04-02 15:30,2,54.93,55.12,54.93,55.12,8
20150501|2015-04-05 17:00,6,54.89,55.59,54.79,55.35,30
20150501|2015-04-05 18:00,6,55.43,55.43,55.43,55.43,1
20150501|2015-04-05 18:30,6,55.49,55.49,55.49,55.49,1
20150501|2015-04-05 19:00,6,55.81,55.92,55.79,55.92,12
20150501|2015-04-05 19:30,6,55.91,56.06,55.91,55.99,5
20150501|2015-04-05 20:00,6,55.93,55.98,55.88,55.93,5
20150501|2015-04-05 20:30,6,55.88,55.88,55.81,55.81,10
20150501|2015-04-05 21:00,6,55.82,55.82,55.82,55.82,1
20150501|2015-04-05 21:30,6,55.88,55.88,55.75,55.75,3
20150501|2015-04-05 22:00,6,55.6,55.68,55.6,55.67,3
20150501|2015-04-05 23:00,6,55.66,55.66,55.66,55.66,1
20150501|2015-04-06 00:30,6,55.72,55.72,55.56,55.56,7
20150501|2015-04-06 01:00,6,55.7,56.17,55.7,56.17,21
20150501|2015-04-06 01:30,6,56.17,56.2,55.9,55.91,23
20150501|2015-04-06 02:00,6,56.14,56.89,56.12,56.64,102
20150501|2015-04-06 02:30,6,56.61,56.72,56.48,56.7,35
20150501|2015-04-06 03:00,6,56.79,56.79,56.09,56.17,27
20150501|2015-04-06 03:30,6,56.1,56.49,56.1,56.49,20
20150501|2015-04-06 04:00,6,56.43,56.56,56.43,56.47,9
20150501|2015-04-06 04:30,6,56.38,56.41,56.16,56.32,8
20150501|2015-04-06 05:00,6,56.4,56.46,56.4,56.43,5
20150501|2015-04-06 05:30,6,56.53,56.53,56.39,56.39,33
20150501|2015-04-06 06:00,6,56.41,56.42,56.41,56.42,3
20150501|2015-04-06 06:30,6,56.29,56.3,56.12,56.12,12
20150501|2015-04-06 07:00,6,56.17,56.26,56.04,56.18,46
20150501|2015-04-06 07:30,6,56.2,56.48,56.12,56.44,55
20150501|2015-04-06 08:00,6,56.39,56.78,56.33,56.47,513
20150501|2015-04-06 08:30,6,56.41,56.48,55.87,55.94,265
20150501|2015-04-06 09:00,6,55.95,56.59,55.91,56.48,600
20150501|2015-04-06 09:30,6,56.49,57.37,56.49,57.33,787
20150501|2015-04-06 10:00,6,57.35,57.86,57.35,57.67,849
20150501|2015-04-06 10:30,6,57.66,58.2,57.53,57.97,483
20150501|2015-04-06 11:00,6,57.99,58.04,57.67,57.67,269
20150501|2015-04-06 11:30,6,57.72,58.07,57.67,58.03,261
20150501|2015-04-06 12:00,6,57.97,58.25,57.84,58.17,319
20150501|2015-04-06 12:30,6,58.15,58.19,57.89,58.03,200
20150501|2015-04-06 13:00,6,58,58.17,57.69,58.13,441
20150501|2015-04-06 13:30,6,58.12,58.21,58.08,58.17,116
20150501|2015-04-06 14:00,6,58.17,58.17,57.82,57.82,24
20150501|2015-04-06 14:30,6,57.91,57.93,57.83,57.84,17
20150501|2015-04-06 15:00,6,57.8,57.96,57.79,57.88,8
20150501|2015-04-06 15:30,6,57.82,57.88,57.8,57.81,16
20150501|2015-04-06 19:00,7,57.7,57.7,57.64,57.64,13
20150501|2015-04-06 19:30,7,57.63,57.63,57.63,57.63,7
20150501|2015-04-06 20:00,7,57.63,57.63,57.63,57.63,8
20150501|2015-04-06 21:00,7,57.57,57.57,57.57,57.57,1
20150501|2015-04-06 21:30,7,57.61,57.61,57.52,57.54,4
20150501|2015-04-06 22:00,7,57.55,57.55,57.53,57.53,3
20150501|2015-04-06 22:30,7,57.52,57.52,57.46,57.46,13
20150501|2015-04-06 23:00,7,57.42,57.44,57.42,57.43,4
20150501|2015-04-07 00:00,7,57.54,57.54,57.54,57.54,1
20150501|2015-04-07 00:30,7,57.63,57.65,57.63,57.64,18
20150501|2015-04-07 01:00,7,57.64,57.64,57.42,57.44,22
20150501|2015-04-07 01:30,7,57.4,57.4,57.15,57.17,15
20150501|2015-04-07 02:00,7,57.41,57.44,57.31,57.38,44
20150501|2015-04-07 02:30,7,57.39,57.61,57.34,57.34,39
20150501|2015-04-07 03:00,7,57.31,57.44,57.04,57.12,100
20150501|2015-04-07 03:30,7,57.22,57.37,57.22,57.37,24
20150501|2015-04-07 04:00,7,57.41,57.59,57.4,57.54,67
20150501|2015-04-07 04:30,7,57.57,57.99,57.57,57.84,53
20150501|2015-04-07 05:00,7,57.95,57.98,57.77,57.77,31
20150501|2015-04-07 05:30,7,57.78,57.85,57.64,57.72,38
20150501|2015-04-07 06:00,7,57.69,58,57.68,57.96,49
20150501|2015-04-07 06:30,7,58.07,58.08,57.81,57.82,43
20150501|2015-04-07 07:00,7,57.82,58.01,57.7,58.01,99
20150501|2015-04-07 07:30,7,58,58,57.4,57.44,147
20150501|2015-04-07 08:00,7,57.42,57.85,57.41,57.62,224
20150501|2015-04-07 08:30,7,57.62,57.63,57.36,57.61,310
20150501|2015-04-07 09:00,7,57.56,58.44,57.44,58.26,696
20150501|2015-04-07 09:30,7,58.27,59.06,58.03,58.88,1167
20150501|2015-04-07 10:00,7,58.88,59.07,58.24,58.34,748
20150501|2015-04-07 10:30,7,58.39,58.71,58.3,58.7,323
20150501|2015-04-07 11:00,7,58.67,59,58.53,58.85,198
20150501|2015-04-07 11:30,7,58.92,59.27,58.79,59.25,221
20150501|2015-04-07 12:00,7,59.2,59.27,58.54,58.54,293
20150501|2015-04-07 12:30,7,58.55,58.79,58.17,58.43,273
20150501|2015-04-07 13:00,7,58.46,59.17,58.46,59.07,655
20150501|2015-04-07 13:30,7,59.1,59.2,59.01,59.06,82
20150501|2015-04-07 14:00,7,59.05,59.05,59.03,59.05,8
20150501|2015-04-07 14:30,7,59,59.04,59,59.03,14
20150501|2015-04-07 15:00,7,59.07,59.09,59.05,59.05,16
20150501|2015-04-07 15:30,7,59.01,59.01,58.32,58.32,67
20150501|2015-04-07 16:00,7,58.43,58.52,58.39,58.52,10
20150501|2015-04-07 17:00,8,58.22,58.22,58.22,58.22,1
20150501|2015-04-07 20:30,8,58.49,58.49,58.4,58.41,6
20150501|2015-04-07 21:00,8,58.46,58.46,58.46,58.46,2
20150501|2015-04-07 21:30,8,58.44,58.48,58.42,58.48,4
20150501|2015-04-07 22:00,8,58.39,58.39,58.39,58.39,1
20150501|2015-04-07 22:30,8,58.3,58.3,58.21,58.21,2
20150501|2015-04-07 23:30,8,58.26,58.26,58.26,58.26,1
20150501|2015-04-08 00:00,8,58.35,58.36,58.26,58.3,17
20150501|2015-04-08 00:30,8,58.25,58.35,58.25,58.33,29
20150501|2015-04-08 01:00,8,58.33,58.46,58.33,58.42,13
20150501|2015-04-08 01:30,8,58.47,58.51,58.42,58.42,7
20150501|2015-04-08 02:00,8,58.44,58.47,58.26,58.26,10
20150501|2015-04-08 02:30,8,58.28,58.37,58.25,58.25,36
20150501|2015-04-08 03:00,8,58.36,58.36,58.05,58.25,57
20150501|2015-04-08 03:30,8,58.29,58.71,58.2,58.27,97
20150501|2015-04-08 04:00,8,58.3,58.44,58.26,58.26,16
20150501|2015-04-08 04:30,8,58.4,58.42,58.29,58.35,19
20150501|2015-04-08 05:00,8,58.41,58.45,58.24,58.34,25
20150501|2015-04-08 05:30,8,58.32,58.32,58.2,58.24,21
20150501|2015-04-08 06:00,8,58.22,58.23,58.13,58.19,50
20150501|2015-04-08 06:30,8,58.08,58.18,57.97,58.18,34
20150501|2015-04-08 07:00,8,58.1,58.29,58.1,58.15,19
20150501|2015-04-08 07:30,8,58.17,58.25,58.02,58.22,71
20150501|2015-04-08 08:00,8,58.19,58.38,57.77,58.32,355
20150501|2015-04-08 08:30,8,58.28,58.36,58.15,58.17,188
20150501|2015-04-08 09:00,8,58.25,58.3,58.06,58.3,168
20150501|2015-04-08 09:30,8,58.25,58.25,56.9,57.29,1156
20150501|2015-04-08 10:00,8,57.22,57.26,56.87,57.06,408
20150501|2015-04-08 10:30,8,57.04,57.13,56.63,56.88,570
20150501|2015-04-08 11:00,8,56.88,57.09,56.42,56.44,426
20150501|2015-04-08 11:30,8,56.46,56.68,56.31,56.62,311
20150501|2015-04-08 12:00,8,56.6,56.65,56.15,56.37,249
20150501|2015-04-08 12:30,8,56.39,56.53,56.17,56.35,200
20150501|2015-04-08 13:00,8,56.36,56.5,55.47,55.52,1145
20150501|2015-04-08 13:30,8,55.53,55.87,55.53,55.82,205
20150501|2015-04-08 14:00,8,55.9,56.04,55.78,56.02,37
20150501|2015-04-08 14:30,8,56,56.11,56,56.09,14
20150501|2015-04-08 15:00,8,56.01,56.01,55.88,55.88,9
20150501|2015-04-08 19:00,9,56.07,56.07,56.07,56.07,2
20150501|2015-04-08 19:30,9,56.14,56.14,56.14,56.14,2
20150501|2015-04-08 20:00,9,56.08,56.08,56.08,56.08,1
20150501|2015-04-08 20:30,9,56.12,56.12,56.12,56.12,1
20150501|2015-04-08 21:00,9,56.11,56.15,56.11,56.15,4
20150501|2015-04-08 22:00,9,56.2,56.2,56.2,56.2,2
20150501|2015-04-08 23:30,9,56.27,56.27,56.15,56.16,8
20150501|2015-04-09 00:00,9,56.06,56.09,56.02,56.09,5
20150501|2015-04-09 00:30,9,56.05,56.07,56.04,56.04,7
20150501|2015-04-09 01:00,9,56.05,56.05,56.01,56.03,23
20150501|2015-04-09 01:30,9,56.17,56.25,56.17,56.25,5
20150501|2015-04-09 02:00,9,56.35,56.45,56.31,56.41,32
20150501|2015-04-09 02:30,9,56.43,56.43,56.22,56.28,47
20150501|2015-04-09 03:00,9,56.35,56.73,56.35,56.73,113
20150501|2015-04-09 03:30,9,56.69,56.89,56.62,56.72,78
20150501|2015-04-09 04:00,9,56.72,56.86,56.7,56.82,32
20150501|2015-04-09 04:30,9,56.92,57.12,56.92,57.06,56
20150501|2015-04-09 05:00,9,57.06,57.27,56.93,57.27,134
20150501|2015-04-09 05:30,9,57.2,57.39,57.18,57.18,57
20150501|2015-04-09 06:00,9,57.15,57.15,56.85,56.88,68
20150501|2015-04-09 06:30,9,56.95,57.05,56.86,56.96,19
20150501|2015-04-09 07:00,9,57.03,57.07,56.74,56.78,115
20150501|2015-04-09 07:30,9,56.76,56.8,56.52,56.61,122
20150501|2015-04-09 08:00,9,56.62,57.14,56.6,56.73,505
20150501|2015-04-09 08:30,9,56.74,56.99,56.45,56.85,517
20150501|2015-04-09 09:00,9,56.79,57.25,56.71,56.91,532
20150501|2015-04-09 09:30,9,56.81,56.83,56.52,56.6,214
20150501|2015-04-09 10:00,9,56.6,56.84,56.47,56.64,382
20150501|2015-04-09 10:30,9,56.65,56.99,56.61,56.97,202
20150501|2015-04-09 11:00,9,57.02,57.2,56.81,57.08,264
20150501|2015-04-09 11:30,9,57.11,57.66,56.97,57.58,444
20150501|2015-04-09 12:00,9,57.62,58.04,57.51,57.72,625
20150501|2015-04-09 12:30,9,57.77,57.79,57.18,57.19,275
20150501|2015-04-09 13:00,9,57.2,57.2,56.33,56.6,494
20150501|2015-04-09 13:30,9,56.68,56.84,56.59,56.69,76
20150501|2015-04-09 14:00,9,56.7,56.7,56.7,56.7,3
20150501|2015-04-09 14:30,9,56.75,56.75,56.65,56.65,3
20150501|2015-04-09 15:00,9,56.62,56.64,56.58,56.64,15
20150501|2015-04-09 15:30,9,56.87,56.87,56.87,56.87,50
20150501|2015-04-09 16:00,9,56.74,56.85,56.74,56.85,3
20150501|2015-04-09 21:00,10,56.74,56.77,56.74,56.77,3
20150501|2015-04-09 21:30,10,56.75,56.75,56.75,56.75,1
20150501|2015-04-10 00:30,10,56.73,56.73,56.71,56.71,10
20150501|2015-04-10 01:00,10,56.7,56.7,56.59,56.69,29
20150501|2015-04-10 01:30,10,56.86,56.99,56.82,56.82,5
20150501|2015-04-10 02:00,10,56.72,56.76,56.46,56.69,30
20150501|2015-04-10 02:30,10,56.6,56.6,56.32,56.44,36
20150501|2015-04-10 03:00,10,56.36,56.68,56.31,56.68,42
20150501|2015-04-10 03:30,10,56.62,56.64,56.41,56.42,40
20150501|2015-04-10 04:00,10,56.41,56.41,56.29,56.3,11
20150501|2015-04-10 04:30,10,56.34,56.61,56.31,56.61,27
20150501|2015-04-10 05:00,10,56.57,56.57,56.44,56.49,12
20150501|2015-04-10 05:30,10,56.61,56.88,56.6,56.86,19
20150501|2015-04-10 06:00,10,56.73,56.87,56.73,56.83,16
20150501|2015-04-10 06:30,10,56.73,57.19,56.73,57.15,42
20150501|2015-04-10 07:00,10,57.08,57.08,56.82,56.97,49
20150501|2015-04-10 07:30,10,57,57.06,56.65,56.85,109
20150501|2015-04-10 08:00,10,56.88,57.46,56.88,57.29,311
20150501|2015-04-10 08:30,10,57.33,57.85,57.29,57.61,394
20150501|2015-04-10 09:00,10,57.66,57.66,57.38,57.61,146
20150501|2015-04-10 09:30,10,57.62,57.75,57.34,57.35,151
20150501|2015-04-10 10:00,10,57.49,57.77,57.35,57.54,143
20150501|2015-04-10 10:30,10,57.54,57.7,57.46,57.65,98
20150501|2015-04-10 11:00,10,57.6,57.83,57.57,57.81,113
20150501|2015-04-10 11:30,10,57.7,57.7,57.36,57.36,68
20150501|2015-04-10 12:00,10,57.35,57.9,57.34,57.76,202
20150501|2015-04-10 12:30,10,57.81,57.85,57.56,57.63,129
20150501|2015-04-10 13:00,10,57.57,57.98,57.38,57.88,326
20150501|2015-04-10 13:30,10,57.87,58.13,57.85,57.92,128
20150501|2015-04-10 14:00,10,57.91,58.05,57.9,58.03,17
20150501|2015-04-10 14:30,10,57.97,58.04,57.97,58.04,6
20150501|2015-04-10 15:00,10,58,58.01,57.94,57.97,7
20150501|2015-04-12 17:00,13,57.95,57.95,57.81,57.81,2
20150501|2015-04-12 18:30,13,57.92,57.92,57.92,57.92,2
20150501|2015-04-12 20:00,13,58.13,58.13,58.13,58.13,1
20150501|2015-04-12 20:30,13,58.13,58.13,58.08,58.08,5
20150501|2015-04-12 21:00,13,58.08,58.08,58.08,58.08,1
20150501|2015-04-12 21:30,13,57.95,57.95,57.95,57.95,1
20150501|2015-04-12 22:30,13,57.89,57.89,57.89,57.89,1
20150501|2015-04-12 23:00,13,57.89,57.89,57.89,57.89,2
20150501|2015-04-13 00:30,13,57.93,57.93,57.92,57.92,5
20150501|2015-04-13 01:00,13,57.9,57.97,57.87,57.95,30
20150501|2015-04-13 01:30,13,57.86,57.99,57.86,57.99,14
20150501|2015-04-13 02:00,13,57.97,58.66,57.92,58.47,62
20150501|2015-04-13 02:30,13,58.44,59.06,58.44,59,94
20150501|2015-04-13 03:00,13,59.06,59.53,59.05,59.24,112
20150501|2015-04-13 03:30,13,59.25,59.27,59.04,59.1,39
20150501|2015-04-13 04:00,13,59.07,59.1,58.73,58.73,44
20150501|2015-04-13 04:30,13,58.76,58.76,58.57,58.72,13
20150501|2015-04-13 05:00,13,58.76,58.76,58.5,58.51,8
20150501|2015-04-13 05:30,13,58.6,58.6,58.26,58.41,19
20150501|2015-04-13 06:00,13,58.34,58.49,58.34,58.36,24
20150501|2015-04-13 06:30,13,58.3,58.6,58.26,58.6,36
20150501|2015-04-13 07:00,13,58.64,58.64,58.4,58.55,28
20150501|2015-04-13 07:30,13,58.62,58.96,58.54,58.96,109
20150501|2015-04-13 08:00,13,58.87,59.02,58.71,58.8,118
20150501|2015-04-13 08:30,13,58.84,58.94,58.47,58.82,205
20150501|2015-04-13 09:00,13,58.78,58.91,58.24,58.45,331
20150501|2015-04-13 09:30,13,58.49,58.56,58.12,58.27,110
20150501|2015-04-13 10:00,13,58.17,58.37,57.86,57.95,268
20150501|2015-04-13 10:30,13,57.98,58.15,57.46,57.63,230
20150501|2015-04-13 11:00,13,57.64,58.04,57.63,58.01,83
20150501|2015-04-13 11:30,13,57.99,58.52,57.97,58.52,128
20150501|2015-04-13 12:00,13,58.52,58.55,58.26,58.37,115
20150501|2015-04-13 12:30,13,58.37,58.51,58.25,58.51,98
20150501|2015-04-13 13:00,13,58.39,58.42,57.9,57.95,194
20150501|2015-04-13 13:30,13,58.04,58.05,57.93,57.93,39
20150501|2015-04-13 14:00,13,57.96,57.96,57.89,57.95,22
20150501|2015-04-13 15:00,13,58,58.02,58,58.02,5
20150501|2015-04-13 15:30,13,58.02,58.02,58.02,58.02,2
20150501|2015-04-13 18:30,14,58.24,58.24,58.24,58.24,3
20150501|2015-04-13 19:00,14,58.24,58.24,58.14,58.23,21
20150501|2015-04-13 20:30,14,58.4,58.4,58.4,58.4,1
20150501|2015-04-13 21:00,14,58.45,58.5,58.31,58.41,10
20150501|2015-04-13 22:00,14,58.43,58.43,58.43,58.43,1
20150501|2015-04-14 01:00,14,58.27,58.27,58.24,58.25,6
20150501|2015-04-14 01:30,14,58.31,58.31,58.31,58.31,1
20150501|2015-04-14 02:00,14,58.43,58.53,58.43,58.53,6
20150501|2015-04-14 02:30,14,58.39,58.4,58.32,58.34,9
20150501|2015-04-14 03:00,14,58.5,58.59,58.35,58.37,13
20150501|2015-04-14 03:30,14,58.36,58.4,58.06,58.06,44
20150501|2015-04-14 04:00,14,58.05,58.05,57.8,57.91,38
20150501|2015-04-14 04:30,14,57.94,58.24,57.94,58.24,8
20150501|2015-04-14 05:00,14,58.37,58.37,58.2,58.2,25
20150501|2015-04-14 05:30,14,58.14,58.16,58.01,58.01,5
20150501|2015-04-14 06:00,14,58.03,58.18,58.01,58.18,6
20150501|2015-04-14 06:30,14,58.25,58.25,58.25,58.25,12
20150501|2015-04-14 07:00,14,58.13,58.15,58.09,58.09,15
20150501|2015-04-14 07:30,14,58.22,58.28,58.1,58.15,11
20150501|2015-04-14 08:00,14,58.13,58.31,58.11,58.19,50
20150501|2015-04-14 08:30,14,58.17,58.45,58.17,58.43,77
20150501|2015-04-14 09:00,14,58.35,58.55,58.27,58.4,97
20150501|2015-04-14 09:30,14,58.54,58.85,58.54,58.61,62
20150501|2015-04-14 10:00,14,58.58,58.64,58.22,58.31,92
20150501|2015-04-14 10:30,14,58.33,58.78,58.32,58.68,64
20150501|2015-04-14 11:00,14,58.76,59,58.7,59,48
20150501|2015-04-14 11:30,14,59.03,59.14,58.98,59.13,136
20150501|2015-04-14 12:00,14,59.06,59.14,58.87,58.87,30
20150501|2015-04-14 12:30,14,58.86,59.05,58.86,59.05,27
20150501|2015-04-14 13:00,14,58.9,59.02,58.3,58.41,38
20150501|2015-04-14 13:30,14,58.54,58.65,58.47,58.51,26
20150501|2015-04-14 14:00,14,58.54,58.55,58.54,58.55,3
20150501|2015-04-14 15:30,14,58.68,58.93,58.68,58.93,7
20150501|2015-04-14 16:00,14,58.95,58.98,58.92,58.92,3
20150501|2015-04-14 19:00,15,58.84,58.84,58.84,58.84,1
20150501|2015-04-14 21:00,15,58.92,58.98,58.92,58.98,4
20150501|2015-04-14 22:30,15,58.87,58.87,58.87,58.87,1
20150501|2015-04-14 23:30,15,58.91,58.91,58.91,58.91,3
20150501|2015-04-15 00:30,15,58.99,58.99,58.99,58.99,3
20150501|2015-04-15 02:00,15,59.28,59.5,59.28,59.33,14
20150501|2015-04-15 02:30,15,59.49,59.57,59.29,59.29,6
20150501|2015-04-15 03:00,15,59.17,59.17,59.1,59.1,7
20150501|2015-04-15 04:00,15,59.19,59.32,59.18,59.32,5
20150501|2015-04-15 04:30,15,59.12,59.23,59.12,59.22,8
20150501|2015-04-15 05:00,15,59.26,59.26,59.18,59.18,3
20150501|2015-04-15 05:30,15,59.1,59.1,59,59,3
20150501|2015-04-15 06:30,15,59.05,59.14,59.05,59.14,4
20150501|2015-04-15 07:00,15,59.28,59.28,59.14,59.14,2
20150501|2015-04-15 08:00,15,59.3,59.3,59.2,59.2,3
20150501|2015-04-15 08:30,15,59.12,59.14,59,59.13,6
20150501|2015-04-15 09:00,15,59.3,59.35,59.22,59.22,13
20150501|2015-04-15 09:30,15,59.28,59.85,59.28,59.7,28
20150501|2015-04-15 10:00,15,59.65,59.65,59.63,59.63,3
20150501|2015-04-15 10:30,15,59.87,59.95,59.82,59.95,8
20150501|2015-04-15 11:00,15,59.88,59.88,59.88,59.88,1
20150501|2015-04-15 11:30,15,59.78,59.78,59.64,59.64,35
20150501|2015-04-15 12:00,15,59.7,59.7,59.6,59.65,7
20150501|2015-04-15 13:00,15,60.03,60.17,60.03,60.17,6
20150601|2014-05-28 06:00,28,104.64,104.64,104.64,104.64,9
20150601|2014-05-28 08:30,28,104.15,104.18,104.15,104.18,5
20150601|2014-05-28 09:00,28,104.17,104.17,104.12,104.12,10
20150601|2014-05-29 06:30,29,104.65,104.65,104.65,104.65,1
20150601|2014-05-29 10:30,29,104.35,104.35,104.35,104.35,1
20150601|2014-05-30 03:00,30,104.14,104.14,104.14,104.14,4
20150601|2014-05-30 06:30,30,104.01,104.01,104.01,104.01,1
20150601|2014-05-30 08:00,30,103.95,103.95,103.95,103.95,2
20150601|2014-05-30 13:30,30,103.89,103.89,103.89,103.89,1
20150601|2014-06-03 08:00,3,103.63,103.63,103.63,103.63,9
20150601|2014-06-03 08:30,3,103.6,103.6,103.6,103.6,6
20150601|2014-06-04 10:30,4,103.38,103.38,103.37,103.37,2
20150601|2014-06-04 11:00,4,103.5,103.5,103.5,103.5,28
20150601|2014-06-05 03:30,5,103.23,103.25,103.23,103.25,12
20150601|2014-06-05 05:00,5,103.33,103.34,103.31,103.31,17
20150601|2014-06-06 03:00,6,104.04,104.04,104.04,104.04,1
20150601|2014-06-09 15:00,9,104.19,104.19,104.19,104.19,2
20150601|2014-06-11 09:30,11,104.53,104.53,104.53,104.53,1
20150601|2014-06-11 11:30,11,104.62,104.62,104.58,104.58,7
20150601|2014-06-11 14:30,11,104.78,104.78,104.78,104.78,1
20150601|2014-06-12 06:00,12,105.65,105.65,105.65,105.65,9
20150601|2014-06-12 06:30,12,106.02,106.07,106.02,106.07,3
20150601|2014-06-12 10:30,12,105.92,105.92,105.92,105.92,4
20150601|2014-06-16 06:00,16,106.97,106.97,106.97,106.97,1
20150601|2014-06-16 06:30,16,106.8,106.8,106.8,106.8,1
20150601|2014-06-16 09:00,16,106.82,106.82,106.82,106.82,1
20150601|2014-06-16 12:30,16,107.14,107.14,107.14,107.14,1
20150601|2014-06-16 13:00,16,107.35,107.35,107.26,107.26,2
20150601|2014-06-16 13:30,16,107.28,107.28,107.28,107.28,24
20150601|2014-06-17 11:00,17,107.99,107.99,107.99,107.99,1
20150601|2014-06-18 08:30,18,108.19,108.19,108.19,108.19,1
20150601|2014-06-18 09:30,18,108.27,108.27,108.27,108.27,1
20150601|2014-06-18 10:30,18,108.46,108.46,108.46,108.46,1
20150601|2014-06-18 12:30,18,108.66,108.66,108.66,108.66,1
20150601|2014-06-19 08:30,19,109.15,109.15,109.15,109.15,1
20150601|2014-06-19 12:00,19,109.21,109.21,109.21,109.21,1
20150601|2014-06-19 12:30,19,109.2,109.54,109.2,109.54,3
20150601|2014-06-20 10:00,20,109.11,109.11,109.11,109.11,1
20150601|2014-06-20 11:30,20,109.06,109.06,109.06,109.06,1
20150601|2014-06-20 12:00,20,109.12,109.12,109.12,109.12,1
20150601|2014-06-23 08:30,23,108.87,108.87,108.87,108.87,1
20150601|2014-06-24 06:00,24,109.5,109.5,109.5,109.5,2
20150601|2014-06-24 10:00,24,109.6,109.6,109.6,109.6,1
20150601|2014-06-24 12:00,24,109.48,109.53,109.48,109.52,4
20150601|2014-06-24 12:30,24,109.53,109.53,109.53,109.53,2
20150601|2014-06-25 09:30,25,108.88,108.88,108.88,108.88,1
20150601|2014-06-26 10:30,26,108.45,108.47,108.45,108.47,11
20150601|2014-06-27 11:30,27,108.57,108.57,108.57,108.57,1
20150601|2014-06-27 12:00,27,108.59,108.59,108.59,108.59,1
20150601|2014-06-30 04:30,30,108.07,108.07,108.06,108.07,14
20150601|2014-06-30 09:00,30,108.19,108.28,108.19,108.27,3
20150601|2014-06-30 09:30,30,108.22,108.22,108.22,108.22,2
20150601|2014-06-30 10:00,30,108.16,108.16,108.16,108.16,1
20150601|2014-06-30 11:00,30,107.98,107.98,107.98,107.98,4
20150601|2014-06-30 11:30,30,108.05,108.05,108.05,108.05,1
20150601|2014-06-30 12:30,30,108.12,108.12,108.12,108.12,1
20150601|2014-06-30 14:00,30,108.26,108.26,108.26,108.26,5
20150601|2014-07-01 04:00,1,108.37,108.37,108.32,108.32,3
20150601|2014-07-01 08:00,1,108.15,108.15,108.15,108.15,1
20150601|2014-07-01 09:30,1,108.15,108.16,108.15,108.16,35
20150601|2014-07-02 03:30,2,108.54,108.54,108.54,108.54,1
20150601|2014-07-02 09:00,2,107.92,107.93,107.9,107.91,19
20150601|2014-07-02 09:30,2,108.2,108.2,108.2,108.2,1
20150601|2014-07-02 10:00,2,108.16,108.16,108.05,108.05,3
20150601|2014-07-02 11:00,2,107.89,107.92,107.85,107.85,4
20150601|2014-07-02 11:30,2,107.86,107.86,107.8,107.8,10
20150601|2014-07-02 12:00,2,107.85,107.85,107.8,107.8,6
20150601|2014-07-02 13:00,2,107.92,107.92,107.79,107.79,5
20150601|2014-07-03 09:00,3,107.65,107.67,107.65,107.66,8
20150601|2014-07-03 09:30,3,107.75,107.75,107.74,107.74,2
20150601|2014-07-03 11:00,3,107.34,107.36,107.34,107.34,10
20150601|2014-07-03 12:30,3,107.3,107.3,107.3,107.3,1
20150601|2014-07-03 13:00,3,107.34,107.34,107.33,107.33,3
20150601|2014-07-04 05:30,4,107.4,107.4,107.39,107.39,10
20150601|2014-07-04 06:00,4,107.37,107.37,107.37,107.37,1
20150601|2014-07-04 09:30,4,107.25,107.25,107.25,107.25,1
20150601|2014-07-04 10:00,4,107.3,107.3,107.29,107.29,7
20150601|2014-07-07 07:30,7,107.4,107.4,107.4,107.4,5
20150601|2014-07-07 08:00,7,107.22,107.22,107.22,107.22,1
20150601|2014-07-07 08:30,7,107.17,107.17,107.17,107.17,1
20150601|2014-07-07 11:00,7,107.21,107.21,107.21,107.21,1
20150601|2014-07-07 11:30,7,107.01,107.01,107.01,107.01,6
20150601|2014-07-07 13:30,7,106.93,106.93,106.93,106.93,5
20150601|2014-07-08 08:00,8,106.94,106.94,106.94,106.94,5
20150601|2014-07-08 08:30,8,107.05,107.11,106.86,106.86,8
20150601|2014-07-08 09:00,8,106.78,106.79,106.73,106.73,25
20150601|2014-07-08 09:30,8,106.8,106.8,106.8,106.8,1
20150601|2014-07-08 10:00,8,106.71,106.71,106.57,106.63,52
20150601|2014-07-08 11:00,8,106.39,106.39,106.39,106.39,1
20150601|2014-07-08 11:30,8,106.34,106.4,106.34,106.4,10
20150601|2014-07-08 12:30,8,106.23,106.29,106.23,106.29,8
20150601|2014-07-09 08:00,9,106.15,106.15,106.15,106.15,5
20150601|2014-07-09 08:30,9,106.05,106.1,106.05,106.1,58
20150601|2014-07-09 09:30,9,106.08,106.08,106.08,106.08,4
20150601|2014-07-09 10:00,9,106.06,106.06,106,106,3
20150601|2014-07-09 12:30,9,105.91,105.91,105.91,105.91,3
20150601|2014-07-09 13:00,9,106.01,106.01,106.01,106.01,1
20150601|2014-07-09 13:30,9,106.11,106.11,106.11,106.11,3
20150601|2014-07-10 08:30,10,106.2,106.25,106.2,106.25,11
20150601|2014-07-10 10:00,10,106.38,106.44,106.38,106.44,4
20150601|2014-07-10 10:30,10,106.5,106.5,106.47,106.47,6
20150601|2014-07-10 12:30,10,106.59,106.6,106.59,106.6,3
20150601|2014-07-10 13:00,10,106.59,106.77,106.59,106.77,14
20150601|2014-07-11 08:00,11,106.23,106.23,106.23,106.23,3
20150601|2014-07-11 09:00,11,106.19,106.3,106.19,106.3,2
20150601|2014-07-11 09:30,11,106.25,106.25,106.23,106.23,6
20150601|2014-07-11 10:00,11,106.1,106.1,106.09,106.1,4
20150601|2014-07-14 09:30,14,106.35,106.35,106.35,106.35,2
20150601|2014-07-14 10:00,14,106.44,106.44,106.43,106.43,5
20150601|2014-07-14 11:00,14,106.43,106.43,106.43,106.43,3
20150601|2014-07-14 12:00,14,106.62,106.62,106.62,106.62,1
20150601|2014-07-14 12:30,14,106.62,106.62,106.62,106.62,2
20150601|2014-07-15 04:30,15,106.98,106.98,106.98,106.98,2
20150601|2014-07-15 07:30,15,106.72,106.72,106.59,106.59,7
20150601|2014-07-15 08:00,15,106.53,106.53,106.49,106.49,8
20150601|2014-07-15 08:30,15,106.29,106.29,106.29,106.29,1
20150601|2014-07-15 10:30,15,106.38,106.38,106.38,106.38,1
20150601|2014-07-15 11:30,15,106.07,106.07,106.07,106.07,1
20150601|2014-07-15 12:00,15,106.13,106.14,106.13,106.14,6
20150601|2014-07-15 13:00,15,105.98,106.23,105.98,106.22,7
20150601|2014-07-16 08:00,16,106.05,106.05,106.05,106.05,5
20150601|2014-07-16 09:00,16,106.01,106.01,106.01,106.01,5
20150601|2014-07-16 09:30,16,106.13,106.15,106.1,106.15,5
20150601|2014-07-16 10:00,16,106.16,106.21,106.14,106.14,11
20150601|2014-07-16 10:30,16,106.04,106.2,106.04,106.17,10
20150601|2014-07-16 12:30,16,106.04,106.08,106.04,106.08,6
20150601|2014-07-16 13:00,16,106.08,106.08,105.99,105.99,13
20150601|2014-07-16 14:00,16,105.8,105.8,105.8,105.8,1
20150601|2014-07-16 14:30,16,105.76,105.76,105.76,105.76,1
20150601|2014-07-17 07:30,17,105.85,105.85,105.85,105.85,2
20150601|2014-07-17 08:00,17,105.94,105.95,105.94,105.94,5
20150601|2014-07-17 08:30,17,105.86,105.87,105.75,105.85,15
20150601|2014-07-17 09:00,17,105.89,105.89,105.72,105.75,12
20150601|2014-07-17 09:30,17,105.59,105.67,105.5,105.5,18
20150601|2014-07-17 10:00,17,105.53,105.75,105.53,105.75,6
20150601|2014-07-17 10:30,17,105.7,105.78,105.64,105.64,8
20150601|2014-07-17 11:00,17,105.72,105.72,105.62,105.62,16
20150601|2014-07-17 11:30,17,105.67,105.67,105.67,105.67,1
20150601|2014-07-17 12:00,17,105.77,105.77,105.77,105.77,1
20150601|2014-07-17 12:30,17,105.86,105.89,105.86,105.89,4
20150601|2014-07-17 13:00,17,105.91,106,105.82,106,19
20150601|2014-07-17 14:00,17,105.69,105.79,105.69,105.79,14
20150601|2014-07-17 14:30,17,105.73,105.75,105.73,105.75,2
20150601|2014-07-17 15:00,17,105.74,105.74,105.74,105.74,1
20150601|2014-07-17 15:30,17,106,106.07,106,106.07,6
20150601|2014-07-18 07:00,18,105.91,105.91,105.91,105.91,1
20150601|2014-07-18 07:30,18,105.88,106.01,105.86,106.01,8
20150601|2014-07-18 08:00,18,105.97,106,105.95,106,31
20150601|2014-07-18 08:30,18,105.95,105.95,105.94,105.94,8
20150601|2014-07-18 09:00,18,105.75,105.95,105.75,105.95,15
20150601|2014-07-18 09:30,18,105.8,105.89,105.8,105.89,2
20150601|2014-07-18 10:00,18,105.89,105.89,105.89,105.89,5
20150601|2014-07-18 10:30,18,105.86,105.86,105.78,105.78,7
20150601|2014-07-18 11:00,18,105.89,105.89,105.89,105.89,5
20150601|2014-07-18 12:00,18,105.71,105.71,105.66,105.66,11
20150601|2014-07-18 12:30,18,105.65,105.65,105.65,105.65,1
20150601|2014-07-18 13:00,18,105.59,105.61,105.46,105.49,21
20150601|2014-07-18 13:30,18,105.44,105.44,105.39,105.39,5
20150601|2014-07-18 14:00,18,105.43,105.43,105.43,105.43,5
20150601|2014-07-21 06:30,21,105.56,105.56,105.56,105.56,2
20150601|2014-07-21 07:00,21,105.6,105.6,105.6,105.6,1
20150601|2014-07-21 08:00,21,105.83,105.83,105.8,105.8,3
20150601|2014-07-21 09:00,21,105.95,105.95,105.92,105.92,7
20150601|2014-07-21 09:30,21,105.85,105.85,105.85,105.85,7
20150601|2014-07-21 10:30,21,105.8,105.8,105.8,105.8,5
20150601|2014-07-21 12:30,21,106.02,106.02,106.02,106.02,2
20150601|2014-07-21 13:00,21,106.31,106.36,106.31,106.36,11
20150601|2014-07-22 08:30,22,106.46,106.46,106.46,106.46,2
20150601|2014-07-22 09:00,22,106.38,106.38,106.35,106.35,7
20150601|2014-07-22 09:30,22,106.3,106.3,106.3,106.3,5
20150601|2014-07-22 10:00,22,106.17,106.2,106.17,106.17,12
20150601|2014-07-22 12:00,22,105.96,105.96,105.96,105.96,2
20150601|2014-07-22 13:00,22,105.82,105.82,105.82,105.82,5
20150601|2014-07-23 00:00,23,105.64,105.64,105.64,105.64,2
20150601|2014-07-23 03:00,23,105.7,105.7,105.7,105.7,1
20150601|2014-07-23 07:00,23,105.79,105.79,105.79,105.79,5
20150601|2014-07-23 09:00,23,105.96,105.96,105.88,105.88,7
20150601|2014-07-23 09:30,23,105.89,105.89,105.88,105.88,9
20150601|2014-07-23 10:00,23,105.9,106.1,105.9,106.1,8
20150601|2014-07-23 10:30,23,106.06,106.06,105.98,105.98,9
20150601|2014-07-23 11:00,23,105.86,105.86,105.81,105.81,3
20150601|2014-07-23 13:00,23,106.24,106.24,106.24,106.24,1
20150601|2014-07-23 13:30,23,106.33,106.37,106.33,106.37,5
20150601|2014-07-24 07:00,24,106.24,106.24,106.24,106.24,5
20150601|2014-07-24 07:30,24,106.28,106.28,106.28,106.28,3
20150601|2014-07-24 08:00,24,106.15,106.15,106.15,106.15,5
20150601|2014-07-24 08:30,24,106.22,106.22,106.14,106.15,6
20150601|2014-07-24 09:00,24,106.07,106.07,105.83,105.83,14
20150601|2014-07-24 09:30,24,105.76,105.85,105.76,105.85,5
20150601|2014-07-24 10:30,24,106.13,106.13,105.81,105.88,16
20150601|2014-07-24 11:00,24,105.89,105.9,105.85,105.9,29
20150601|2014-07-24 11:30,24,105.89,105.89,105.83,105.83,17
20150601|2014-07-24 12:00,24,105.77,105.77,105.73,105.73,6
20150601|2014-07-24 12:30,24,105.76,105.79,105.76,105.79,5
20150601|2014-07-24 13:00,24,105.85,105.85,105.85,105.85,2
20150601|2014-07-24 13:30,24,105.93,105.93,105.92,105.92,6
20150601|2014-07-25 07:00,25,106.17,106.17,106.13,106.13,6
20150601|2014-07-25 07:30,25,106.25,106.27,106.24,106.27,5
20150601|2014-07-25 08:00,25,106.22,106.22,106.18,106.18,10
20150601|2014-07-25 08:30,25,106.09,106.09,105.92,105.93,12
20150601|2014-07-25 09:30,25,105.93,106.37,105.88,106.37,14
20150601|2014-07-25 10:00,25,106.53,106.63,106.53,106.63,15
20150601|2014-07-25 10:30,25,106.57,106.57,106.53,106.53,3
20150601|2014-07-25 11:00,25,106.45,106.71,106.45,106.71,2
20150601|2014-07-25 11:30,25,106.7,106.7,106.6,106.63,15
20150601|2014-07-25 12:00,25,106.55,106.55,106.55,106.55,1
20150601|2014-07-25 13:00,25,106.78,106.89,106.7,106.72,16
20150601|2014-07-28 07:00,28,106.32,106.32,106.32,106.32,1
20150601|2014-07-28 07:30,28,106.37,106.37,106.37,106.37,4
20150601|2014-07-28 08:30,28,106.2,106.2,106.17,106.2,12
20150601|2014-07-28 09:00,28,106.1,106.13,106.1,106.13,7
20150601|2014-07-28 09:30,28,106.01,106.02,106,106,14
20150601|2014-07-28 10:00,28,106.04,106.13,106.04,106.12,13
20150601|2014-07-28 10:30,28,106.3,106.34,106.23,106.27,15
20150601|2014-07-28 11:00,28,106.36,106.4,106.35,106.4,3
20150601|2014-07-28 11:30,28,106.41,106.41,106.39,106.39,9
20150601|2014-07-28 12:00,28,106.37,106.38,106.37,106.38,8
20150601|2014-07-28 12:30,28,106.53,106.53,106.49,106.49,7
20150601|2014-07-28 13:00,28,106.5,106.5,106.27,106.27,26
20150601|2014-07-28 13:30,28,106.3,106.3,106.3,106.3,1
20150601|2014-07-28 14:00,28,106.31,106.31,106.31,106.31,2
20150601|2014-07-29 03:00,29,106.41,106.41,106.41,106.41,1
20150601|2014-07-29 03:30,29,106.52,106.6,106.52,106.6,3
20150601|2014-07-29 04:00,29,106.65,106.65,106.65,106.65,1
20150601|2014-07-29 07:00,29,106.51,106.55,106.51,106.55,7
20150601|2014-07-29 07:30,29,106.55,106.62,106.5,106.62,26
20150601|2014-07-29 08:00,29,106.6,106.62,106.52,106.52,30
20150601|2014-07-29 08:30,29,106.53,106.53,106.43,106.48,23
20150601|2014-07-29 09:00,29,106.39,106.48,106.32,106.48,13
20150601|2014-07-29 09:30,29,106.58,106.85,106.58,106.81,20
20150601|2014-07-29 10:00,29,106.79,106.79,106.58,106.58,19
20150601|2014-07-29 10:30,29,106.45,106.46,106.44,106.44,8
20150601|2014-07-29 11:00,29,106.41,106.41,106.41,106.41,3
20150601|2014-07-29 11:30,29,106.39,106.42,106.39,106.42,2
20150601|2014-07-29 12:00,29,106.47,106.55,106.47,106.55,2
20150601|2014-07-29 12:30,29,106.65,106.65,106.65,106.65,1
20150601|2014-07-29 13:00,29,106.67,106.87,106.67,106.87,14
20150601|2014-07-30 07:00,30,106.8,106.8,106.8,106.8,5
20150601|2014-07-30 07:30,30,106.91,106.91,106.83,106.87,7
20150601|2014-07-30 08:00,30,106.95,106.95,106.92,106.93,12
20150601|2014-07-30 08:30,30,106.83,106.89,106.83,106.87,8
20150601|2014-07-30 09:00,30,106.75,106.96,106.65,106.96,21
20150601|2014-07-30 09:30,30,106.88,106.95,106.79,106.85,26
20150601|2014-07-30 10:00,30,106.9,106.93,106.8,106.91,41
20150601|2014-07-30 10:30,30,106.92,106.96,106.65,106.75,26
20150601|2014-07-30 11:00,30,106.64,106.73,106.56,106.68,15
20150601|2014-07-30 11:30,30,106.71,106.74,106.7,106.73,14
20150601|2014-07-30 12:00,30,106.52,106.64,106.31,106.32,38
20150601|2014-07-30 12:30,30,106.46,106.46,106.07,106.11,28
20150601|2014-07-30 13:00,30,106.13,106.44,106.13,106.36,28
20150601|2014-07-30 13:30,30,106.14,106.14,106.11,106.11,4
20150601|2014-07-30 14:30,30,105.93,105.93,105.93,105.93,49
20150601|2014-07-31 02:30,31,106.08,106.08,106.05,106.05,11
20150601|2014-07-31 04:00,31,105.8,105.8,105.6,105.6,2
20150601|2014-07-31 04:30,31,105.8,105.83,105.8,105.83,3
20150601|2014-07-31 05:00,31,105.8,105.81,105.8,105.81,13
20150601|2014-07-31 06:00,31,106.04,106.05,106.04,106.05,9
20150601|2014-07-31 07:30,31,106.14,106.14,106.14,106.14,1
20150601|2014-07-31 08:00,31,106.34,106.34,106.12,106.16,13
20150601|2014-07-31 08:30,31,106.17,106.17,105.94,106.06,19
20150601|2014-07-31 09:00,31,106,106.29,105.95,106.25,18
20150601|2014-07-31 09:30,31,106.2,106.22,106.06,106.22,12
20150601|2014-07-31 10:00,31,106.15,106.15,105.99,106.04,21
20150601|2014-07-31 10:30,31,106.03,106.03,105.79,105.79,83
20150601|2014-07-31 11:00,31,105.79,105.79,105.55,105.7,29
20150601|2014-07-31 11:30,31,105.68,105.68,105.57,105.62,13
20150601|2014-07-31 12:00,31,105.66,105.74,105.57,105.57,5
20150601|2014-07-31 12:30,31,105.61,105.74,105.61,105.74,6
20150601|2014-07-31 13:00,31,105.86,106.15,105.86,105.92,40
20150601|2014-07-31 13:30,31,105.92,105.92,105.89,105.89,5
20150601|2014-07-31 14:00,31,105.78,105.78,105.78,105.78,1
20150601|2014-08-01 03:00,1,106.03,106.03,106.03,106.03,1
20150601|2014-08-01 04:00,1,105.96,105.96,105.96,105.96,1
20150601|2014-08-01 05:30,1,105.86,105.86,105.85,105.86,14
20150601|2014-08-01 06:00,1,105.87,106.01,105.85,106.01,4
20150601|2014-08-01 07:00,1,105.92,105.92,105.92,105.92,1
20150601|2014-08-01 07:30,1,106.03,106.03,106.03,106.03,1
20150601|2014-08-01 08:00,1,105.77,105.86,105.65,105.66,12
20150601|2014-08-01 08:30,1,105.55,105.56,105.44,105.44,40
20150601|2014-08-01 09:00,1,105.35,105.36,105.16,105.26,19
20150601|2014-08-01 09:30,1,105.38,105.39,105.26,105.26,40
20150601|2014-08-01 10:00,1,105.41,105.45,105.33,105.33,28
20150601|2014-08-01 10:30,1,105.28,105.53,105.28,105.42,21
20150601|2014-08-01 11:00,1,105.52,105.73,105.49,105.63,31
20150601|2014-08-01 11:30,1,105.64,105.92,105.64,105.92,21
20150601|2014-08-01 12:00,1,105.87,105.87,105.72,105.72,9
20150601|2014-08-01 12:30,1,105.82,105.86,105.82,105.84,8
20150601|2014-08-01 13:00,1,105.65,105.78,105.62,105.62,18
20150601|2014-08-01 13:30,1,105.55,105.55,105.34,105.34,10
20150601|2014-08-01 14:00,1,105.22,105.22,105.22,105.22,1
20150601|2014-08-04 07:00,4,105.58,105.58,105.5,105.5,12
20150601|2014-08-04 07:30,4,105.53,105.57,105.53,105.57,6
20150601|2014-08-04 08:00,4,105.55,105.55,105.4,105.4,20
20150601|2014-08-04 08:30,4,105.41,105.6,105.41,105.6,15
20150601|2014-08-04 09:00,4,105.57,105.89,105.56,105.89,31
20150601|2014-08-04 09:30,4,105.84,105.9,105.84,105.86,5
20150601|2014-08-04 10:00,4,105.87,105.87,105.55,105.55,14
20150601|2014-08-04 10:30,4,105.68,105.68,105.61,105.61,5
20150601|2014-08-04 11:00,4,105.64,105.64,105.4,105.42,20
20150601|2014-08-04 11:30,4,105.49,105.61,105.49,105.61,8
20150601|2014-08-04 12:00,4,105.61,105.61,105.61,105.61,3
20150601|2014-08-04 12:30,4,105.85,105.85,105.85,105.85,1
20150601|2014-08-04 13:00,4,105.86,105.87,105.7,105.7,12
20150601|2014-08-05 03:00,5,105.69,105.69,105.69,105.69,1
20150601|2014-08-05 07:30,5,105.6,105.62,105.6,105.62,13
20150601|2014-08-05 08:00,5,105.55,105.58,105.45,105.47,12
20150601|2014-08-05 08:30,5,105.48,105.48,105.43,105.43,7
20150601|2014-08-05 09:00,5,105.41,105.41,105.18,105.2,14
20150601|2014-08-05 09:30,5,105.14,105.24,105.14,105.24,18
20150601|2014-08-05 10:00,5,105.21,105.21,104.86,104.86,40
20150601|2014-08-05 10:30,5,104.8,105.05,104.79,105.02,20
20150601|2014-08-05 11:00,5,105.01,105.01,104.94,105,12
20150601|2014-08-05 11:30,5,105.07,105.07,105,105.02,13
20150601|2014-08-05 12:00,5,105.01,105.01,104.89,104.93,10
20150601|2014-08-05 12:30,5,105.05,105.05,104.96,104.96,6
20150601|2014-08-05 13:00,5,105.07,105.23,105.05,105.15,12
20150601|2014-08-06 04:30,6,105.32,105.32,105.32,105.32,4
20150601|2014-08-06 06:30,6,105.31,105.31,105.3,105.3,2
20150601|2014-08-06 07:30,6,105.15,105.15,105.15,105.15,1
20150601|2014-08-06 08:00,6,105.12,105.2,105.12,105.15,20
20150601|2014-08-06 08:30,6,105.23,105.41,105.23,105.39,14
20150601|2014-08-06 09:00,6,105.31,105.31,105.26,105.26,12
20150601|2014-08-06 09:30,6,105.35,105.36,105.35,105.36,7
20150601|2014-08-06 10:00,6,105.55,105.55,105.25,105.25,30
20150601|2014-08-06 10:30,6,105.38,105.43,105.23,105.23,12
20150601|2014-08-06 11:00,6,105.25,105.29,105.25,105.28,10
20150601|2014-08-06 11:30,6,105.35,105.43,105.35,105.38,14
20150601|2014-08-06 12:00,6,105.63,105.63,105.51,105.51,4
20150601|2014-08-06 12:30,6,105.36,105.37,105.3,105.37,17
20150601|2014-08-06 13:00,6,105.36,105.51,105.36,105.51,15
20150601|2014-08-06 13:30,6,105.38,105.38,105.38,105.38,2
20150601|2014-08-06 14:00,6,105.44,105.54,105.44,105.54,4
20150601|2014-08-07 06:00,7,105.33,105.34,105.33,105.34,3
20150601|2014-08-07 07:00,7,105.45,105.45,105.45,105.45,1
20150601|2014-08-07 08:00,7,105.52,105.86,105.52,105.86,20
20150601|2014-08-07 08:30,7,105.74,105.74,105.62,105.62,9
20150601|2014-08-07 09:00,7,105.78,105.78,105.6,105.6,6
20150601|2014-08-07 09:30,7,105.58,105.58,105.53,105.54,15
20150601|2014-08-07 10:00,7,105.4,105.49,105.37,105.4,21
20150601|2014-08-07 10:30,7,105.42,105.59,105.42,105.45,11
20150601|2014-08-07 11:00,7,105.67,105.77,105.67,105.74,10
20150601|2014-08-07 11:30,7,105.94,105.96,105.8,105.8,18
20150601|2014-08-07 12:00,7,105.93,105.93,105.75,105.75,6
20150601|2014-08-07 12:30,7,105.81,105.81,105.81,105.81,5
20150601|2014-08-07 13:00,7,105.89,105.89,105.78,105.78,12
20150601|2014-08-07 13:30,7,106,106.07,105.99,106.04,8
20150601|2014-08-07 20:30,8,106.2,106.2,106.2,106.2,1
20150601|2014-08-07 21:30,8,106.7,106.7,106.7,106.7,1
20150601|2014-08-08 05:30,8,106.65,106.65,106.65,106.65,1
20150601|2014-08-08 06:00,8,106.62,106.62,106.58,106.58,9
20150601|2014-08-08 07:00,8,106.21,106.21,105.99,106.1,9
20150601|2014-08-08 07:30,8,106.05,106.2,106.05,106.2,20
20150601|2014-08-08 08:00,8,106.14,106.14,106.05,106.05,8
20150601|2014-08-08 08:30,8,105.95,105.96,105.9,105.9,10
20150601|2014-08-08 09:00,8,105.95,106.08,105.9,105.93,30
20150601|2014-08-08 09:30,8,105.87,105.87,105.81,105.82,12
20150601|2014-08-08 10:00,8,105.74,105.74,105.5,105.5,31
20150601|2014-08-08 10:30,8,105.4,105.45,105.22,105.3,27
20150601|2014-08-08 11:30,8,105.45,105.45,105.45,105.45,2
20150601|2014-08-08 12:00,8,105.44,105.44,105.44,105.44,5
20150601|2014-08-08 13:00,8,105.33,105.34,105.32,105.32,11
20150601|2014-08-11 05:30,11,105.48,105.48,105.48,105.48,1
20150601|2014-08-11 07:30,11,105.52,105.52,105.52,105.52,2
20150601|2014-08-11 08:00,11,105.5,105.52,105.44,105.52,4
20150601|2014-08-11 08:30,11,105.73,105.85,105.73,105.85,11
20150601|2014-08-11 09:00,11,105.94,105.94,105.92,105.92,4
20150601|2014-08-11 09:30,11,105.97,105.97,105.97,105.97,2
20150601|2014-08-11 10:00,11,105.75,105.83,105.65,105.8,14
20150601|2014-08-11 10:30,11,105.81,105.83,105.81,105.83,3
20150601|2014-08-11 11:00,11,105.69,105.71,105.67,105.71,17
20150601|2014-08-11 11:30,11,105.68,105.73,105.68,105.68,9
20150601|2014-08-11 12:00,11,105.71,105.71,105.71,105.71,2
20150601|2014-08-11 13:00,11,105.58,105.58,105.55,105.58,9
20150601|2014-08-12 01:30,12,105.38,105.38,105.38,105.38,1
20150601|2014-08-12 04:00,12,105.37,105.37,105.37,105.37,7
20150601|2014-08-12 06:00,12,105.43,105.43,105.43,105.43,1
20150601|2014-08-12 07:00,12,105.3,105.33,105.28,105.33,7
20150601|2014-08-12 07:30,12,105.26,105.26,105.12,105.12,12
20150601|2014-08-12 08:30,12,105.17,105.26,105.17,105.25,27
20150601|2014-08-12 09:00,12,105.31,105.31,105.16,105.16,6
20150601|2014-08-12 09:30,12,105.14,105.14,104.93,105,11
20150601|2014-08-12 10:00,12,104.94,105.05,104.94,104.99,43
20150601|2014-08-12 10:30,12,104.84,104.84,104.68,104.68,4
20150601|2014-08-12 11:00,12,104.78,104.81,104.71,104.71,13
20150601|2014-08-12 11:30,12,104.77,104.82,104.35,104.37,30
20150601|2014-08-12 12:00,12,104.42,104.77,104.42,104.77,5
20150601|2014-08-12 12:30,12,104.81,104.92,104.81,104.92,11
20150601|2014-08-12 13:00,12,105.02,105.02,104.92,104.92,23
20150601|2014-08-12 23:30,13,104.5,104.5,104.5,104.5,1
20150601|2014-08-13 00:00,13,104.45,104.45,104.45,104.45,1
20150601|2014-08-13 07:00,13,104.76,104.76,104.66,104.66,4
20150601|2014-08-13 07:30,13,104.68,104.85,104.68,104.85,7
20150601|2014-08-13 08:00,13,105.06,105.06,104.9,104.9,5
20150601|2014-08-13 08:30,13,105,105,104.98,104.98,2
20150601|2014-08-13 09:00,13,105.05,105.06,104.83,104.83,28
20150601|2014-08-13 09:30,13,104.79,104.79,104.67,104.67,16
20150601|2014-08-13 10:00,13,104.56,104.68,104.55,104.61,19
20150601|2014-08-13 10:30,13,104.65,104.9,104.65,104.89,24
20150601|2014-08-13 11:00,13,104.95,105.15,104.95,105.15,10
20150601|2014-08-13 11:30,13,105.33,105.33,105.21,105.3,11
20150601|2014-08-13 12:00,13,105.26,105.26,105.24,105.24,2
20150601|2014-08-13 12:30,13,105.28,105.28,105.27,105.27,9
20150601|2014-08-13 13:00,13,105.5,105.64,105.48,105.61,18
20150601|2014-08-13 13:30,13,105.71,105.8,105.71,105.8,7
20150601|2014-08-13 14:00,13,105.56,105.57,105.56,105.57,2
20150601|2014-08-14 07:00,14,105.13,105.2,105.11,105.14,14
20150601|2014-08-14 07:30,14,105.03,105.18,105.03,105.18,10
20150601|2014-08-14 08:00,14,104.93,104.93,104.67,104.67,21
20150601|2014-08-14 08:30,14,104.56,104.67,104.55,104.56,13
20150601|2014-08-14 09:00,14,104.33,104.33,104.15,104.16,15
20150601|2014-08-14 09:30,14,104.12,104.12,103.74,104.04,26
20150601|2014-08-14 10:00,14,104.15,104.21,103.84,103.84,9
20150601|2014-08-14 10:30,14,103.7,103.77,103.7,103.77,6
20150601|2014-08-14 11:00,14,103.72,103.77,103.63,103.71,17
20150601|2014-08-14 11:30,14,103.87,103.87,103.82,103.82,6
20150601|2014-08-14 12:00,14,103.75,103.75,103.61,103.61,14
20150601|2014-08-14 12:30,14,103.6,103.66,103.56,103.57,25
20150601|2014-08-14 13:00,14,103.54,103.58,103.46,103.49,32
20150601|2014-08-14 13:30,14,103.46,103.46,103.46,103.46,2
20150601|2014-08-15 00:00,15,103.95,103.95,103.95,103.95,2
20150601|2014-08-15 03:00,15,103.81,103.81,103.81,103.81,8
20150601|2014-08-15 07:00,15,104.1,104.11,103.96,104.04,11
20150601|2014-08-15 07:30,15,103.96,103.96,103.96,103.96,4
20150601|2014-08-15 08:00,15,104.16,104.16,104.09,104.09,19
20150601|2014-08-15 08:30,15,104.02,104.06,103.79,103.79,22
20150601|2014-08-15 09:00,15,103.78,103.78,103.71,103.71,9
20150601|2014-08-15 09:30,15,103.82,104.27,103.82,104.22,41
20150601|2014-08-15 11:00,15,104.26,104.48,104.26,104.48,15
20150601|2014-08-15 11:30,15,104.33,104.38,104.33,104.35,6
20150601|2014-08-15 12:00,15,104.4,104.4,104.32,104.32,3
20150601|2014-08-15 12:30,15,104.41,104.41,104.3,104.3,5
20150601|2014-08-15 13:00,15,104.34,104.61,104.34,104.61,23
20150601|2014-08-15 14:00,15,104.27,104.28,104.27,104.28,2
20150601|2014-08-15 14:30,15,104.34,104.34,104.34,104.34,1
20150601|2014-08-18 05:00,18,103.63,103.63,103.63,103.63,1
20150601|2014-08-18 06:00,18,103.64,103.64,103.64,103.64,5
20150601|2014-08-18 07:00,18,103.85,103.85,103.69,103.69,8
20150601|2014-08-18 07:30,18,103.68,103.83,103.63,103.83,21
20150601|2014-08-18 08:00,18,103.76,103.76,103.35,103.4,34
20150601|2014-08-18 08:30,18,103.29,103.31,103.22,103.28,13
20150601|2014-08-18 09:00,18,103.26,103.26,103.26,103.26,1
20150601|2014-08-18 09:30,18,103.14,103.14,103.14,103.14,1
20150601|2014-08-18 10:00,18,103.18,103.18,103.03,103.03,8
20150601|2014-08-18 10:30,18,103.06,103.08,103.06,103.08,10
20150601|2014-08-18 11:00,18,103.05,103.09,103.04,103.09,10
20150601|2014-08-18 11:30,18,103.07,103.07,103.06,103.06,6
20150601|2014-08-18 12:00,18,103.13,103.14,103.13,103.14,4
20150601|2014-08-18 12:30,18,103.22,103.22,103.22,103.22,3
20150601|2014-08-18 13:00,18,103.21,103.38,103.2,103.31,17
20150601|2014-08-18 13:30,18,103.25,103.3,103.25,103.29,9
20150601|2014-08-19 05:30,19,103.69,103.69,103.69,103.69,7
20150601|2014-08-19 07:00,19,103.65,103.71,103.6,103.7,11
20150601|2014-08-19 07:30,19,103.78,103.78,103.74,103.75,8
20150601|2014-08-19 08:00,19,103.64,103.66,103.53,103.53,15
20150601|2014-08-19 08:30,19,103.59,103.61,103.51,103.61,13
20150601|2014-08-19 09:00,19,103.57,103.57,103.45,103.45,11
20150601|2014-08-19 09:30,19,103.38,103.45,103.34,103.34,9
20150601|2014-08-19 10:00,19,103.31,103.48,103.31,103.39,29
20150601|2014-08-19 10:30,19,103.46,103.58,103.36,103.36,19
20150601|2014-08-19 11:00,19,103.47,103.58,103.47,103.58,9
20150601|2014-08-19 12:00,19,103.4,103.4,103.28,103.28,16
20150601|2014-08-19 12:30,19,103.32,103.32,103.14,103.22,33
20150601|2014-08-19 13:00,19,103.25,103.25,103.21,103.21,2
20150601|2014-08-19 13:30,19,103.33,103.33,103.33,103.33,1
20150601|2014-08-19 14:00,19,103.46,103.46,103.32,103.32,3
20150601|2014-08-20 05:30,20,103.62,103.62,103.62,103.62,2
20150601|2014-08-20 06:30,20,103.67,103.67,103.67,103.67,1
20150601|2014-08-20 07:00,20,103.67,103.67,103.67,103.67,1
20150601|2014-08-20 07:30,20,103.61,103.7,103.61,103.7,5
20150601|2014-08-20 08:00,20,103.72,103.72,103.72,103.72,4
20150601|2014-08-20 08:30,20,103.69,103.77,103.69,103.77,9
20150601|2014-08-20 09:00,20,103.73,103.73,103.72,103.72,6
20150601|2014-08-20 10:00,20,103.43,103.43,103.43,103.43,1
20150601|2014-08-20 10:30,20,103.44,103.48,103.31,103.48,28
20150601|2014-08-20 11:00,20,103.35,103.51,103.35,103.43,12
20150601|2014-08-20 11:30,20,103.43,103.51,103.43,103.51,12
20150601|2014-08-20 12:00,20,103.52,103.65,103.52,103.65,5
20150601|2014-08-20 12:30,20,103.73,103.82,103.73,103.8,20
20150601|2014-08-20 13:00,20,103.72,103.75,103.45,103.75,11
20150601|2014-08-20 13:30,20,103.76,103.76,103.68,103.68,2
20150601|2014-08-20 14:00,20,103.8,103.8,103.8,103.8,1
20150601|2014-08-20 14:30,20,103.74,103.74,103.74,103.74,1
20150601|2014-08-21 03:00,21,103.32,103.32,103.25,103.25,5
20150601|2014-08-21 04:30,21,103.25,103.4,103.25,103.37,29
20150601|2014-08-21 05:00,21,103.32,103.32,103.25,103.25,7
20150601|2014-08-21 07:00,21,103.3,103.44,103.3,103.41,24
20150601|2014-08-21 07:30,21,103.46,103.46,103.46,103.46,2
20150601|2014-08-21 08:00,21,103.47,103.75,103.47,103.73,32
20150601|2014-08-21 08:30,21,103.54,103.7,103.54,103.7,7
20150601|2014-08-21 09:00,21,103.74,103.88,103.66,103.66,38
20150601|2014-08-21 09:30,21,103.61,103.75,103.6,103.75,22
20150601|2014-08-21 10:00,21,103.8,103.81,103.71,103.81,18
20150601|2014-08-21 10:30,21,103.91,104.01,103.91,103.93,10
20150601|2014-08-21 11:00,21,104.01,104.01,104.01,104.01,1
20150601|2014-08-21 12:00,21,104.05,104.05,104.05,104.05,1
20150601|2014-08-21 12:30,21,104.07,104.07,104.07,104.07,4
20150601|2014-08-21 13:00,21,104.19,104.25,103.94,103.94,31
20150601|2014-08-22 07:00,22,103.99,103.99,103.98,103.98,2
20150601|2014-08-22 07:30,22,104.07,104.07,104.07,104.07,1
20150601|2014-08-22 08:00,22,104,104.03,103.97,104.02,56
20150601|2014-08-22 08:30,22,104.04,104.1,104.02,104.1,5
20150601|2014-08-22 09:00,22,103.99,104.33,103.95,104.33,20
20150601|2014-08-22 09:30,22,104.14,104.17,104.07,104.1,11
20150601|2014-08-22 10:00,22,104.06,104.06,103.95,103.95,15
20150601|2014-08-22 10:30,22,103.97,104.01,103.83,103.83,8
20150601|2014-08-22 11:30,22,104.09,104.14,104.07,104.11,11
20150601|2014-08-22 12:00,22,104.02,104.02,104.02,104.02,3
20150601|2014-08-22 12:30,22,104.04,104.04,104.04,104.04,1
20150601|2014-08-22 13:00,22,104.04,104.15,104.04,104.15,2
20150601|2014-08-25 07:00,25,104.2,104.2,104.2,104.2,5
20150601|2014-08-25 08:00,25,104.08,104.08,104.06,104.06,4
20150601|2014-08-25 08:30,25,104.01,104.01,103.93,103.93,15
20150601|2014-08-25 09:00,25,104,104,103.88,103.88,4
20150601|2014-08-25 09:30,25,103.85,103.85,103.85,103.85,1
20150601|2014-08-25 10:00,25,104.06,104.3,104.06,104.3,9
20150601|2014-08-25 10:30,25,104.33,104.35,104.26,104.26,14
20150601|2014-08-25 11:00,25,104.1,104.12,104.1,104.12,4
20150601|2014-08-25 11:30,25,104,104,103.99,103.99,4
20150601|2014-08-25 12:00,25,104.08,104.09,104.08,104.09,10
20150601|2014-08-25 12:30,25,104.18,104.18,104.18,104.18,2
20150601|2014-08-25 13:00,25,104.2,104.37,104.2,104.37,12
20150601|2014-08-25 13:30,25,104.38,104.38,104.35,104.35,6
20150601|2014-08-26 04:30,26,104.36,104.36,104.36,104.36,5
20150601|2014-08-26 07:30,26,104.42,104.42,104.42,104.42,1
20150601|2014-08-26 08:00,26,104.33,104.5,104.33,104.39,8
20150601|2014-08-26 08:30,26,104.41,104.76,104.41,104.76,15
20150601|2014-08-26 09:00,26,104.88,104.88,104.67,104.81,8
20150601|2014-08-26 09:30,26,104.83,104.83,104.74,104.74,3
20150601|2014-08-26 10:00,26,104.59,104.59,104.59,104.59,2
20150601|2014-08-26 10:30,26,104.46,104.46,104.3,104.3,20
20150601|2014-08-26 11:00,26,104.2,104.31,104.2,104.28,13
20150601|2014-08-26 11:30,26,104.24,104.32,104.24,104.32,9
20150601|2014-08-26 12:30,26,104.4,104.4,104.4,104.4,2
20150601|2014-08-26 13:00,26,104.5,104.5,104.31,104.34,5
20150601|2014-08-26 13:30,26,104.28,104.28,104.28,104.28,1
20150601|2014-08-26 14:00,26,104.36,104.38,104.36,104.38,7
20150601|2014-08-27 03:00,27,104.76,104.76,104.76,104.76,1
20150601|2014-08-27 04:30,27,104.57,104.57,104.57,104.57,9
20150601|2014-08-27 07:30,27,104.65,104.65,104.65,104.65,2
20150601|2014-08-27 08:00,27,104.65,104.65,104.59,104.59,6
20150601|2014-08-27 08:30,27,104.76,104.76,104.76,104.76,1
20150601|2014-08-27 09:00,27,104.75,104.78,104.74,104.77,8
20150601|2014-08-27 09:30,27,104.61,104.67,104.54,104.64,6
20150601|2014-08-27 10:00,27,104.64,104.64,104.51,104.58,16
20150601|2014-08-27 10:30,27,104.49,104.49,104.14,104.21,31
20150601|2014-08-27 11:00,27,104.18,104.33,104.14,104.31,25
20150601|2014-08-27 11:30,27,104.33,104.4,104.33,104.35,11
20150601|2014-08-27 12:30,27,104.36,104.42,104.36,104.4,16
20150601|2014-08-27 13:00,27,104.57,104.72,104.55,104.72,19
20150601|2014-08-27 13:30,27,104.64,104.64,104.59,104.64,4
20150601|2014-08-28 06:00,28,104.69,104.69,104.69,104.69,1
20150601|2014-08-28 07:00,28,104.8,104.89,104.78,104.84,10
20150601|2014-08-28 07:30,28,104.84,104.9,104.73,104.73,16
20150601|2014-08-28 08:30,28,104.72,104.72,104.71,104.71,12
20150601|2014-08-28 09:00,28,104.46,104.46,104.12,104.17,28
20150601|2014-08-28 09:30,28,104.3,104.62,104.3,104.62,5
20150601|2014-08-28 10:00,28,104.32,104.32,104.2,104.23,26
20150601|2014-08-28 10:30,28,104.2,104.2,104.2,104.2,1
20150601|2014-08-28 11:00,28,104.07,104.37,104.07,104.37,13
20150601|2014-08-28 11:30,28,104.21,104.29,104.21,104.29,6
20150601|2014-08-28 12:00,28,104.35,104.35,104.35,104.35,1
20150601|2014-08-28 12:30,28,104.28,104.34,104.28,104.34,2
20150601|2014-08-28 13:00,28,104.17,104.17,104.08,104.08,3
20150601|2014-08-28 14:00,28,104.02,104.02,104.02,104.02,1
20150601|2014-08-29 07:00,29,104.03,104.03,104.03,104.03,2
20150601|2014-08-29 07:30,29,103.99,104.03,103.99,104.03,6
20150601|2014-08-29 08:00,29,104.05,104.13,104.05,104.1,4
20150601|2014-08-29 08:30,29,104.1,104.18,104.09,104.18,17
20150601|2014-08-29 09:00,29,104.22,104.22,104.16,104.2,14
20150601|2014-08-29 09:30,29,104.11,104.13,104.11,104.11,3
20150601|2014-08-29 10:00,29,103.95,104.01,103.91,103.91,18
20150601|2014-08-29 10:30,29,103.93,104.16,103.93,104.06,13
20150601|2014-08-29 11:00,29,104.11,104.11,104.11,104.11,2
20150601|2014-08-29 11:30,29,104.06,104.07,104.01,104.02,16
20150601|2014-08-29 12:00,29,104.03,104.2,104.03,104.16,15
20150601|2014-08-29 12:30,29,104.13,104.13,104.13,104.13,1
20150601|2014-08-29 13:00,29,104.39,104.4,104.32,104.38,18
20150601|2014-08-29 13:30,29,104.21,104.21,104.21,104.21,5
20150601|2014-09-02 02:00,2,103.66,103.66,103.66,103.66,1
20150601|2014-09-02 03:30,2,103.22,103.22,103.15,103.15,2
20150601|2014-09-02 04:00,2,103.31,103.35,103.31,103.35,34
20150601|2014-09-02 06:00,2,103.22,103.22,103.22,103.22,1
20150601|2014-09-02 06:30,2,103.13,103.16,103.13,103.16,2
20150601|2014-09-02 07:00,2,103.22,103.22,103.05,103.05,2
20150601|2014-09-02 07:30,2,103.19,103.19,103.14,103.14,7
20150601|2014-09-02 08:00,2,103.13,103.24,103.13,103.24,8
20150601|2014-09-02 08:30,2,103.14,103.31,103.13,103.31,16
20150601|2014-09-02 09:00,2,103.3,103.3,103.07,103.22,19
20150601|2014-09-02 09:30,2,103.19,103.19,102.89,102.89,15
20150601|2014-09-02 10:00,2,102.95,103.03,102.94,102.98,19
20150601|2014-09-02 10:30,2,103.03,103.03,102.59,102.59,36
20150601|2014-09-02 11:00,2,102.49,102.49,102.34,102.47,20
20150601|2014-09-02 11:30,2,102.46,102.46,102.42,102.42,2
20150601|2014-09-02 12:00,2,102.5,102.5,102.5,102.5,1
20150601|2014-09-02 12:30,2,102.3,102.36,102.19,102.35,15
20150601|2014-09-02 13:00,2,102.31,102.35,102.19,102.35,28
20150601|2014-09-02 13:30,2,102.47,102.47,102.47,102.47,1
20150601|2014-09-03 07:00,3,103.24,103.24,103.24,103.24,5
20150601|2014-09-03 07:30,3,103.27,103.45,103.27,103.45,12
20150601|2014-09-03 08:00,3,103.61,103.66,103.58,103.65,14
20150601|2014-09-03 08:30,3,103.55,103.68,103.54,103.68,19
20150601|2014-09-03 09:00,3,103.76,103.82,103.59,103.59,24
20150601|2014-09-03 09:30,3,103.42,103.42,103.24,103.32,37
20150601|2014-09-03 10:00,3,103.5,103.55,103.48,103.55,14
20150601|2014-09-03 10:30,3,103.6,103.64,103.49,103.49,18
20150601|2014-09-03 11:00,3,103.52,103.52,103.44,103.46,79
20150601|2014-09-03 11:30,3,103.54,103.6,103.52,103.59,18
20150601|2014-09-03 12:00,3,103.71,103.77,103.69,103.75,16
20150601|2014-09-03 12:30,3,103.71,103.93,103.71,103.93,16
20150601|2014-09-03 13:00,3,103.77,104.15,103.77,104.15,29
20150601|2014-09-04 01:30,4,103.86,103.86,103.86,103.86,1
20150601|2014-09-04 06:00,4,104.08,104.08,104.08,104.08,2
20150601|2014-09-04 07:00,4,104.07,104.07,103.78,103.82,16
20150601|2014-09-04 07:30,4,103.79,103.79,103.52,103.75,34
20150601|2014-09-04 08:00,4,103.68,103.8,103.68,103.74,19
20150601|2014-09-04 08:30,4,103.8,104,103.8,103.91,19
20150601|2014-09-04 09:00,4,103.99,104.04,103.81,103.85,81
20150601|2014-09-04 09:30,4,103.91,103.92,103.82,103.91,27
20150601|2014-09-04 10:00,4,103.85,103.96,103.51,103.51,11
20150601|2014-09-04 10:30,4,103.55,103.55,103.26,103.34,27
20150601|2014-09-04 11:00,4,103.42,103.42,103.31,103.38,19
20150601|2014-09-04 11:30,4,103.42,103.42,103.38,103.38,7
20150601|2014-09-04 12:00,4,103.44,103.6,103.39,103.6,16
20150601|2014-09-04 12:30,4,103.52,103.52,103.52,103.52,5
20150601|2014-09-04 13:00,4,103.39,103.4,103.17,103.37,29
20150601|2014-09-04 13:30,4,103.31,103.33,103.31,103.33,5
20150601|2014-09-04 14:00,4,103.28,103.28,103.28,103.28,2
20150601|2014-09-05 07:00,5,103.3,103.4,103.18,103.37,25
20150601|2014-09-05 07:30,5,103.3,103.31,103.09,103.09,27
20150601|2014-09-05 08:00,5,103.25,103.36,103.25,103.27,8
20150601|2014-09-05 08:30,5,103.14,103.27,103.14,103.23,12
20150601|2014-09-05 09:00,5,103.04,103.04,102.91,102.91,18
20150601|2014-09-05 09:30,5,102.91,102.92,102.54,102.68,17
20150601|2014-09-05 10:00,5,102.64,102.74,102.55,102.62,54
20150601|2014-09-05 10:30,5,102.5,102.54,102.48,102.49,20
20150601|2014-09-05 11:00,5,102.5,102.5,102.3,102.45,10
20150601|2014-09-05 11:30,5,102.65,102.77,102.65,102.71,17
20150601|2014-09-05 12:00,5,102.77,102.9,102.6,102.6,13
20150601|2014-09-05 12:30,5,102.56,102.69,102.51,102.69,11
20150601|2014-09-05 13:00,5,102.42,102.66,102.42,102.66,11
20150601|2014-09-08 00:00,8,102.98,102.98,102.98,102.98,2
20150601|2014-09-08 02:30,8,102.67,102.67,102.67,102.67,1
20150601|2014-09-08 03:00,8,102.15,102.15,102.15,102.15,1
20150601|2014-09-08 04:00,8,102.23,102.23,102.23,102.23,1
20150601|2014-09-08 06:00,8,102.5,102.5,102.5,102.5,1
20150601|2014-09-08 06:30,8,102.51,102.51,102.51,102.51,1
20150601|2014-09-08 07:00,8,102.34,102.34,102.34,102.34,5
20150601|2014-09-08 07:30,8,102.39,102.42,102.34,102.34,20
20150601|2014-09-08 08:00,8,102.23,102.23,101.95,102.01,15
20150601|2014-09-08 08:30,8,102.05,102.06,101.9,101.9,13
20150601|2014-09-08 09:00,8,102.01,102.12,101.97,102.04,23
20150601|2014-09-08 09:30,8,102.15,102.18,101.93,101.93,54
20150601|2014-09-08 10:00,8,102.1,102.18,102.1,102.13,18
20150601|2014-09-08 10:30,8,102.16,102.47,102.16,102.34,33
20150601|2014-09-08 11:00,8,102.3,102.39,102.3,102.39,10
20150601|2014-09-08 11:30,8,102.27,102.27,102.27,102.27,1
20150601|2014-09-08 12:00,8,102.32,102.32,102.27,102.27,11
20150601|2014-09-08 12:30,8,102.27,102.37,102.27,102.37,7
20150601|2014-09-08 13:00,8,102.45,102.45,102.33,102.34,9
20150601|2014-09-08 13:30,8,102.59,102.59,102.58,102.58,2
20150601|2014-09-08 14:00,8,102.57,102.61,102.57,102.61,8
20150601|2014-09-08 14:30,8,102.6,102.6,102.6,102.6,1
20150601|2014-09-09 04:00,9,102.45,102.45,102.45,102.45,5
20150601|2014-09-09 05:00,9,102.35,102.35,102.35,102.35,1
20150601|2014-09-09 06:00,9,102.36,102.74,102.36,102.74,10
20150601|2014-09-09 07:00,9,102.59,102.59,102.48,102.5,16
20150601|2014-09-09 07:30,9,102.5,102.5,102.45,102.5,7
20150601|2014-09-09 08:00,9,102.55,102.55,102.33,102.38,31
20150601|2014-09-09 08:30,9,102.3,102.47,102.3,102.4,19
20150601|2014-09-09 09:00,9,102.41,102.45,102.19,102.28,17
20150601|2014-09-09 09:30,9,102.27,102.27,102.27,102.27,2
20150601|2014-09-09 10:00,9,102.41,102.41,102.25,102.25,6
20150601|2014-09-09 10:30,9,102.23,102.23,101.9,101.9,38
20150601|2014-09-09 11:00,9,102.05,102.23,101.96,102.17,30
20150601|2014-09-09 11:30,9,102.32,102.32,102.24,102.24,4
20150601|2014-09-09 12:00,9,102.14,102.14,102.12,102.12,5
20150601|2014-09-09 12:30,9,102.28,102.29,102.23,102.23,7
20150601|2014-09-09 13:00,9,102.17,102.29,102.07,102.07,56
20150601|2014-09-10 03:00,10,101.83,101.83,101.83,101.83,1
20150601|2014-09-10 06:30,10,101.89,101.89,101.89,101.89,1
20150601|2014-09-10 07:00,10,102.06,102.13,102.03,102.13,11
20150601|2014-09-10 07:30,10,102.14,102.14,101.88,101.88,21
20150601|2014-09-10 08:00,10,101.91,101.91,101.79,101.82,16
20150601|2014-09-10 08:30,10,101.82,101.86,101.72,101.78,29
20150601|2014-09-10 09:00,10,101.72,101.78,101.65,101.67,35
20150601|2014-09-10 09:30,10,101.27,101.38,101.27,101.38,9
20150601|2014-09-10 10:00,10,101.16,101.2,101.06,101.06,78
20150601|2014-09-10 10:30,10,101.16,101.33,101.16,101.31,22
20150601|2014-09-10 11:00,10,101.34,101.38,101.3,101.38,23
20150601|2014-09-10 11:30,10,101.4,101.41,101.34,101.38,33
20150601|2014-09-10 12:00,10,101.5,101.52,101.36,101.36,15
20150601|2014-09-10 12:30,10,101.39,101.39,101.11,101.11,73
20150601|2014-09-10 13:00,10,101.22,101.46,101.15,101.46,34
20150601|2014-09-10 13:30,10,101.37,101.37,101.37,101.37,2
20150601|2014-09-11 03:00,11,101.03,101.03,101.03,101.03,27
20150601|2014-09-11 04:30,11,100.93,100.93,100.89,100.89,11
20150601|2014-09-11 06:00,11,100.45,100.45,100.45,100.45,1
20150601|2014-09-11 07:00,11,100.52,100.53,100.49,100.5,6
20150601|2014-09-11 07:30,11,100.51,100.62,100.5,100.57,18
20150601|2014-09-11 08:00,11,100.67,100.72,100.61,100.72,13
20150601|2014-09-11 08:30,11,100.69,100.87,100.69,100.71,11
20150601|2014-09-11 09:00,11,100.78,100.78,100.66,100.69,15
20150601|2014-09-11 09:30,11,100.65,100.79,100.65,100.77,11
20150601|2014-09-11 10:00,11,100.78,100.94,100.78,100.9,13
20150601|2014-09-11 10:30,11,100.86,100.93,100.79,100.88,16
20150601|2014-09-11 11:00,11,100.74,100.76,100.66,100.72,12
20150601|2014-09-11 11:30,11,100.96,101.24,100.89,101.24,20
20150601|2014-09-11 12:00,11,101.15,101.15,101,101.03,11
20150601|2014-09-11 12:30,11,101.01,101.02,100.85,100.85,26
20150601|2014-09-11 13:00,11,100.88,101.05,100.88,101.03,25
20150601|2014-09-11 13:30,11,101.21,101.21,101.21,101.21,1
20150601|2014-09-11 14:00,11,101.23,101.4,101.23,101.4,3
20150601|2014-09-12 07:00,12,100.99,101.17,100.99,101.17,9
20150601|2014-09-12 07:30,12,101.08,101.08,101.08,101.08,4
20150601|2014-09-12 08:00,12,101.31,101.31,100.93,100.98,16
20150601|2014-09-12 08:30,12,100.91,100.99,100.86,100.93,18
20150601|2014-09-12 09:00,12,100.89,100.92,100.69,100.69,30
20150601|2014-09-12 09:30,12,100.74,100.74,100.49,100.61,29
20150601|2014-09-12 10:00,12,100.62,100.65,100.46,100.55,21
20150601|2014-09-12 10:30,12,100.57,100.85,100.55,100.79,37
20150601|2014-09-12 11:00,12,100.81,100.85,100.71,100.83,22
20150601|2014-09-12 11:30,12,100.83,101,100.82,100.82,48
20150601|2014-09-12 12:00,12,100.79,100.83,100.74,100.74,9
20150601|2014-09-12 12:30,12,100.74,100.86,100.74,100.84,11
20150601|2014-09-12 13:00,12,100.81,100.81,100.65,100.67,24
20150601|2014-09-12 13:30,12,100.47,100.47,100.46,100.46,3
20150601|2014-09-12 14:00,12,100.45,100.45,100.45,100.45,1
20150601|2014-09-12 14:30,12,100.45,100.45,100.45,100.45,2
20150601|2014-09-15 07:00,15,100.47,100.47,100.32,100.32,7
20150601|2014-09-15 07:30,15,100.3,100.3,100.12,100.12,9
20150601|2014-09-15 08:00,15,100.13,100.29,100.13,100.27,20
20150601|2014-09-15 08:30,15,100.25,100.4,100.25,100.4,15
20150601|2014-09-15 09:00,15,100.51,100.69,100.44,100.67,26
20150601|2014-09-15 09:30,15,100.73,100.88,100.73,100.88,19
20150601|2014-09-15 10:00,15,100.91,100.91,100.49,100.49,24
20150601|2014-09-15 10:30,15,100.54,100.67,100.52,100.67,20
20150601|2014-09-15 11:00,15,100.64,100.82,100.64,100.78,18
20150601|2014-09-15 11:30,15,100.77,100.84,100.77,100.8,11
20150601|2014-09-15 12:00,15,100.83,100.83,100.74,100.74,8
20150601|2014-09-15 12:30,15,100.74,100.77,100.6,100.6,48
20150601|2014-09-15 13:00,15,100.68,100.76,100.39,100.53,17
20150601|2014-09-15 13:30,15,100.51,100.59,100.49,100.59,5
20150601|2014-09-16 04:30,16,100.53,100.53,100.53,100.53,1
20150601|2014-09-16 07:00,16,100.36,100.36,100.36,100.36,5
20150601|2014-09-16 07:30,16,100.35,100.58,100.35,100.54,17
20150601|2014-09-16 08:00,16,100.7,100.95,100.7,100.95,11
20150601|2014-09-16 08:30,16,101,101.05,100.96,101.05,7
20150601|2014-09-16 09:00,16,101.01,101.28,101,101.28,7
20150601|2014-09-16 09:30,16,101.17,101.27,101.14,101.26,13
20150601|2014-09-16 10:00,16,101.3,101.3,101.13,101.14,25
20150601|2014-09-16 10:30,16,101.19,101.67,101.19,101.55,27
20150601|2014-09-16 11:00,16,101.63,101.65,101.57,101.65,42
20150601|2014-09-16 11:30,16,101.61,101.61,101.47,101.53,33
20150601|2014-09-16 12:00,16,101.47,101.47,101.47,101.47,2
20150601|2014-09-16 12:30,16,101.56,101.65,101.56,101.65,27
20150601|2014-09-16 13:00,16,101.36,101.48,101.32,101.43,26
20150601|2014-09-16 13:30,16,101.42,101.42,101.41,101.41,5
20150601|2014-09-17 05:00,17,101.51,101.51,101.49,101.49,4
20150601|2014-09-17 07:00,17,101.35,101.38,101.35,101.38,10
20150601|2014-09-17 07:30,17,101.38,101.38,101.3,101.35,28
20150601|2014-09-17 08:00,17,101.35,101.48,101.35,101.45,41
20150601|2014-09-17 08:30,17,101.49,101.68,101.48,101.56,29
20150601|2014-09-17 09:00,17,101.56,101.56,101.3,101.35,21
20150601|2014-09-17 09:30,17,101.07,101.07,101.07,101.07,2
20150601|2014-09-17 10:00,17,101.05,101.29,101.05,101.28,59
20150601|2014-09-17 10:30,17,101.29,101.29,101.14,101.14,31
20150601|2014-09-17 11:00,17,101.23,101.25,101.14,101.19,8
20150601|2014-09-17 11:30,17,101.17,101.17,101.03,101.11,49
20150601|2014-09-17 12:00,17,101.2,101.2,100.88,100.91,43
20150601|2014-09-17 12:30,17,100.88,101.1,100.88,101.1,36
20150601|2014-09-17 13:00,17,100.98,101.1,100.9,101.07,31
20150601|2014-09-17 13:30,17,100.98,100.99,100.95,100.95,13
20150601|2014-09-18 07:00,18,100.85,100.85,100.76,100.79,10
20150601|2014-09-18 07:30,18,100.65,101.08,100.65,101.08,19
20150601|2014-09-18 08:00,18,100.95,101.05,100.91,101.05,31
20150601|2014-09-18 08:30,18,101.04,101.07,100.88,100.93,55
20150601|2014-09-18 09:00,18,100.9,100.9,100.5,100.61,28
20150601|2014-09-18 09:30,18,100.59,100.76,100.53,100.53,30
20150601|2014-09-18 10:00,18,100.52,100.57,100.41,100.49,29
20150601|2014-09-18 10:30,18,100.47,100.47,100.18,100.41,23
20150601|2014-09-18 11:00,18,100.34,100.34,100.34,100.34,5
20150601|2014-09-18 11:30,18,100.3,100.3,100.29,100.29,10
20150601|2014-09-18 12:00,18,100.3,100.3,100.3,100.3,2
20150601|2014-09-18 12:30,18,100.34,100.41,100.25,100.4,28
20150601|2014-09-18 13:00,18,100.48,100.48,100.29,100.39,33
20150601|2014-09-18 13:30,18,100.41,100.41,100.41,100.41,1
20150601|2014-09-19 07:00,19,100.19,100.2,100.14,100.14,12
20150601|2014-09-19 07:30,19,100.2,100.35,100.2,100.35,8
20150601|2014-09-19 08:00,19,100.17,100.32,100.17,100.32,15
20150601|2014-09-19 08:30,19,100.33,100.71,100.33,100.59,28
20150601|2014-09-19 09:00,19,100.56,100.56,100.19,100.23,29
20150601|2014-09-19 09:30,19,100.16,100.36,100.1,100.16,44
20150601|2014-09-19 10:00,19,100.17,100.33,100.16,100.33,19
20150601|2014-09-19 10:30,19,100.41,100.62,100.41,100.62,19
20150601|2014-09-19 11:00,19,100.57,100.57,100.44,100.48,24
20150601|2014-09-19 11:30,19,100.54,100.57,100.49,100.57,11
20150601|2014-09-19 12:00,19,100.51,100.51,100.48,100.48,3
20150601|2014-09-19 12:30,19,100.44,100.5,100.44,100.5,2
20150601|2014-09-19 13:00,19,100.44,100.81,100.3,100.81,22
20150601|2014-09-19 13:30,19,100.81,100.82,100.7,100.72,16
20150601|2014-09-22 07:00,22,100.44,100.44,100.25,100.42,23
20150601|2014-09-22 07:30,22,100.45,100.45,100.26,100.26,9
20150601|2014-09-22 08:00,22,100.24,100.33,100.2,100.24,7
20150601|2014-09-22 08:30,22,100.25,100.32,100.23,100.32,52
20150601|2014-09-22 09:00,22,100.3,100.3,99.85,99.85,53
20150601|2014-09-22 09:30,22,99.94,99.94,99.84,99.9,28
20150601|2014-09-22 10:00,22,99.86,99.98,99.72,99.73,22
20150601|2014-09-22 10:30,22,99.68,99.71,99.57,99.61,27
20150601|2014-09-22 11:00,22,99.5,99.56,99.37,99.4,38
20150601|2014-09-22 11:30,22,99.45,99.54,99.45,99.52,5
20150601|2014-09-22 12:00,22,99.41,99.41,99.41,99.41,1
20150601|2014-09-22 12:30,22,99.59,99.73,99.59,99.62,25
20150601|2014-09-22 13:00,22,99.68,99.72,99.66,99.72,10
20150601|2014-09-23 06:00,23,100.22,100.22,100.22,100.22,1
20150601|2014-09-23 06:30,23,100.21,100.23,100.15,100.15,29
20150601|2014-09-23 07:00,23,100.01,100.15,99.93,99.93,27
20150601|2014-09-23 07:30,23,99.88,99.9,99.82,99.9,16
20150601|2014-09-23 08:00,23,99.8,99.82,99.58,99.58,19
20150601|2014-09-23 08:30,23,99.54,99.65,99.44,99.63,57
20150601|2014-09-23 09:00,23,99.66,99.92,99.64,99.85,47
20150601|2014-09-23 09:30,23,99.87,99.98,99.82,99.9,30
20150601|2014-09-23 10:00,23,99.9,99.91,99.67,99.67,80
20150601|2014-09-23 10:30,23,99.67,99.75,99.67,99.69,26
20150601|2014-09-23 11:00,23,99.7,99.7,99.6,99.6,18
20150601|2014-09-23 11:30,23,99.63,99.66,99.55,99.66,17
20150601|2014-09-23 12:00,23,99.68,99.95,99.68,99.95,15
20150601|2014-09-23 12:30,23,99.87,99.87,99.79,99.79,29
20150601|2014-09-23 13:00,23,99.79,99.8,99.69,99.69,32
20150601|2014-09-23 13:30,23,99.73,99.73,99.63,99.63,6
20150601|2014-09-23 14:30,23,99.79,99.79,99.79,99.79,6
20150601|2014-09-24 04:30,24,99.62,99.62,99.62,99.62,1
20150601|2014-09-24 07:00,24,99.49,99.59,99.49,99.59,6
20150601|2014-09-24 07:30,24,99.5,99.5,99.42,99.42,4
20150601|2014-09-24 08:00,24,99.39,99.43,99.29,99.42,22
20150601|2014-09-24 08:30,24,99.28,99.28,98.98,98.99,15
20150601|2014-09-24 09:30,24,99.18,99.33,99.13,99.18,15
20150601|2014-09-24 10:00,24,98.94,99.07,98.79,99.07,38
20150601|2014-09-24 10:30,24,99.15,99.32,99.15,99.31,17
20150601|2014-09-24 11:00,24,99.28,99.28,99.19,99.19,8
20150601|2014-09-24 11:30,24,99.24,99.24,99.14,99.21,10
20150601|2014-09-24 12:30,24,99.29,99.29,99.26,99.27,6
20150601|2014-09-24 13:00,24,99.33,99.56,99.33,99.56,22
20150601|2014-09-24 13:30,24,99.95,99.95,99.95,99.95,3
20150601|2014-09-25 06:30,25,100,100,100,100,2
20150601|2014-09-25 07:00,25,100,100.21,100,100.12,24
20150601|2014-09-25 07:30,25,100.13,100.13,99.89,99.89,20
20150601|2014-09-25 08:00,25,99.94,99.94,99.8,99.94,48
20150601|2014-09-25 08:30,25,99.93,99.95,99.8,99.95,55
20150601|2014-09-25 09:00,25,99.86,99.88,99.6,99.62,31
20150601|2014-09-25 09:30,25,99.55,99.61,99.32,99.35,35
20150601|2014-09-25 10:00,25,99.33,99.82,99.32,99.82,47
20150601|2014-09-25 10:30,25,99.65,99.76,99.65,99.76,9
20150601|2014-09-25 11:00,25,99.75,99.97,99.75,99.93,15
20150601|2014-09-25 11:30,25,99.98,99.98,99.66,99.68,13
20150601|2014-09-25 12:00,25,99.67,99.71,99.67,99.71,3
20150601|2014-09-25 12:30,25,99.62,99.66,99.4,99.42,71
20150601|2014-09-25 13:00,25,99.28,99.74,99.27,99.74,22
20150601|2014-09-25 13:30,25,99.74,99.76,99.73,99.73,13
20150601|2014-09-26 01:30,26,99.83,99.83,99.83,99.83,2
20150601|2014-09-26 03:30,26,99.42,99.42,99.42,99.42,2
20150601|2014-09-26 07:00,26,99.93,99.93,99.93,99.93,3
20150601|2014-09-26 07:30,26,99.96,99.96,99.84,99.9,7
20150601|2014-09-26 08:00,26,99.71,99.71,99.59,99.62,13
20150601|2014-09-26 08:30,26,99.61,99.61,99.33,99.45,37
20150601|2014-09-26 09:00,26,99.45,99.5,99.39,99.46,65
20150601|2014-09-26 09:30,26,99.45,99.61,99.44,99.49,27
20150601|2014-09-26 10:00,26,99.56,99.56,99.43,99.43,26
20150601|2014-09-26 10:30,26,99.4,99.46,99.25,99.25,13
20150601|2014-09-26 11:00,26,99.29,99.53,99.25,99.25,14
20150601|2014-09-26 11:30,26,99.38,99.56,99.38,99.56,10
20150601|2014-09-26 12:00,26,99.61,99.65,99.6,99.63,16
20150601|2014-09-26 12:30,26,99.63,99.68,99.57,99.57,12
20150601|2014-09-26 13:00,26,99.64,99.68,99.58,99.62,6
20150601|2014-09-26 13:30,26,99.67,99.67,99.67,99.67,1
20150601|2014-09-29 05:00,29,99.43,99.43,99.35,99.36,4
20150601|2014-09-29 06:30,29,99.43,99.43,99.43,99.43,1
20150601|2014-09-29 07:00,29,99.3,99.3,99.3,99.3,2
20150601|2014-09-29 07:30,29,99.24,99.24,99.24,99.24,2
20150601|2014-09-29 08:00,29,99.15,99.15,99.02,99.14,21
20150601|2014-09-29 08:30,29,99.23,99.41,99.23,99.31,31
20150601|2014-09-29 09:00,29,99.44,99.48,99.36,99.36,37
20150601|2014-09-29 09:30,29,99.32,99.39,99.31,99.36,12
20150601|2014-09-29 10:00,29,99.42,99.42,99.32,99.33,13
20150601|2014-09-29 10:30,29,99.34,99.53,99.27,99.49,46
20150601|2014-09-29 11:00,29,99.55,99.61,99.4,99.4,98
20150601|2014-09-29 11:30,29,99.47,99.47,99.38,99.38,10
20150601|2014-09-29 12:00,29,99.39,99.49,99.39,99.49,21
20150601|2014-09-29 12:30,29,99.46,99.53,99.38,99.53,24
20150601|2014-09-29 13:00,29,99.46,99.49,99.35,99.44,36
20150601|2014-09-29 13:30,29,99.4,99.42,99.4,99.41,5
20150601|2014-09-30 03:30,30,99.33,99.33,99.33,99.33,1
20150601|2014-09-30 04:30,30,99.45,99.45,99.45,99.45,2
20150601|2014-09-30 07:00,30,99.39,99.47,99.33,99.47,12
20150601|2014-09-30 08:00,30,99.44,99.45,99.18,99.18,30
20150601|2014-09-30 08:30,30,99.3,99.3,99.05,99.05,31
20150601|2014-09-30 09:00,30,99.07,99.18,98.68,98.72,23
20150601|2014-09-30 09:30,30,98.76,98.78,98.45,98.45,20
20150601|2014-09-30 10:00,30,98.44,98.59,97.9,98.01,40
20150601|2014-09-30 10:30,30,98.16,98.16,96.89,97.35,29
20150601|2014-09-30 11:00,30,97.05,97.05,96.91,96.96,47
20150601|2014-09-30 11:30,30,96.96,97.15,96.96,97.15,11
20150601|2014-09-30 12:00,30,97.29,97.31,97,97.25,37
20150601|2014-09-30 12:30,30,97.25,97.28,97.14,97.15,21
20150601|2014-09-30 13:00,30,97.12,97.24,97.01,97.24,85
20150601|2014-09-30 13:30,30,97.29,97.29,97.29,97.29,2
20150601|2014-09-30 14:00,30,97.24,97.24,97.24,97.24,2
20150601|2014-09-30 14:30,30,97.27,97.27,97.27,97.27,1
20150601|2014-10-01 04:00,1,97.56,97.56,97.56,97.56,1
20150601|2014-10-01 04:30,1,97.75,97.75,97.75,97.75,1
20150601|2014-10-01 05:00,1,97.6,97.6,97.6,97.6,1
20150601|2014-10-01 05:30,1,97.7,97.71,97.7,97.71,9
20150601|2014-10-01 07:00,1,97.56,97.59,97.41,97.59,16
20150601|2014-10-01 07:30,1,97.56,97.56,97.56,97.56,1
20150601|2014-10-01 08:00,1,97.88,97.89,97.65,97.71,13
20150601|2014-10-01 08:30,1,97.65,97.81,97.61,97.72,22
20150601|2014-10-01 09:00,1,97.72,97.76,97.53,97.62,27
20150601|2014-10-01 09:30,1,97.64,98.03,97.64,98.01,17
20150601|2014-10-01 10:00,1,98.16,98.38,98.13,98.13,18
20150601|2014-10-01 10:30,1,98.06,98.09,97.97,98.09,11
20150601|2014-10-01 11:00,1,98,98.18,97.95,97.95,29
20150601|2014-10-01 11:30,1,97.78,97.78,97.46,97.46,29
20150601|2014-10-01 12:00,1,97.65,97.72,97.65,97.72,3
20150601|2014-10-01 12:30,1,97.69,97.73,97.33,97.33,29
20150601|2014-10-01 13:00,1,97.38,97.38,96.68,96.68,14
20150601|2014-10-01 13:30,1,96.94,96.97,96.94,96.97,4
20150601|2014-10-01 14:00,1,96.9,96.9,96.9,96.9,5
20150601|2014-10-02 02:00,2,96.44,96.47,96.44,96.47,3
20150601|2014-10-02 02:30,2,96.24,96.24,95.53,95.53,2
20150601|2014-10-02 03:00,2,95.62,95.62,95.62,95.62,2
20150601|2014-10-02 03:30,2,95.85,95.85,95.85,95.85,1
20150601|2014-10-02 04:00,2,95.71,95.71,95.71,95.71,2
20150601|2014-10-02 04:30,2,95.23,95.23,94.71,94.75,4
20150601|2014-10-02 05:00,2,95.03,95.06,95.03,95.05,5
20150601|2014-10-02 05:30,2,94.8,94.8,94.75,94.75,3
20150601|2014-10-02 07:00,2,94.86,94.86,94.86,94.86,1
20150601|2014-10-02 07:30,2,95.21,95.67,95.21,95.67,4
20150601|2014-10-02 08:00,2,95.23,95.39,95.08,95.3,20
20150601|2014-10-02 08:30,2,95.3,95.53,95.3,95.46,8
20150601|2014-10-02 09:00,2,95.49,95.74,95.39,95.61,9
20150601|2014-10-02 10:00,2,95.54,95.54,95.23,95.23,13
20150601|2014-10-02 10:30,2,94.92,95.26,94.8,95.14,9
20150601|2014-10-02 11:00,2,95.25,95.42,95.25,95.42,8
20150601|2014-10-02 11:30,2,95.49,95.79,95.46,95.62,35
20150601|2014-10-02 12:00,2,95.68,95.68,95.52,95.67,10
20150601|2014-10-02 12:30,2,95.69,96.2,95.69,96.2,32
20150601|2014-10-02 13:00,2,96.22,96.22,95.87,95.89,51
20150601|2014-10-02 13:30,2,96.21,96.29,96.21,96.26,12
20150601|2014-10-02 14:00,2,96.22,96.22,96.22,96.22,2
20150601|2014-10-03 02:00,3,96.33,96.33,96.33,96.33,1
20150601|2014-10-03 03:00,3,96.17,96.17,96.17,96.17,1
20150601|2014-10-03 05:00,3,95.77,95.77,95.77,95.77,2
20150601|2014-10-03 06:30,3,95.25,95.25,95.25,95.25,1
20150601|2014-10-03 07:00,3,95.21,95.31,95.17,95.31,32
20150601|2014-10-03 07:30,3,95.28,95.28,94.97,94.97,14
20150601|2014-10-03 08:00,3,94.93,95.09,94.93,95.09,11
20150601|2014-10-03 08:30,3,95.22,95.3,94.98,94.98,37
20150601|2014-10-03 09:00,3,94.95,94.98,94.7,94.7,26
20150601|2014-10-03 09:30,3,94.67,94.67,94.34,94.47,34
20150601|2014-10-03 10:00,3,94.52,94.58,94.24,94.24,21
20150601|2014-10-03 10:30,3,94.2,94.46,94.2,94.38,13
20150601|2014-10-03 11:00,3,94.31,94.31,94.31,94.31,1
20150601|2014-10-03 11:30,3,94.37,94.72,94.37,94.72,19
20150601|2014-10-03 12:00,3,94.67,94.79,94.51,94.79,19
20150601|2014-10-03 12:30,3,94.72,94.72,94.53,94.63,39
20150601|2014-10-03 13:00,3,94.63,94.93,94.63,94.9,59
20150601|2014-10-03 13:30,3,94.78,94.78,94.78,94.78,3
20150601|2014-10-03 14:00,3,94.64,94.66,94.64,94.66,3
20150601|2014-10-03 15:00,3,94.79,94.8,94.79,94.8,2
20150601|2014-10-06 03:30,6,95.18,95.18,95.18,95.18,1
20150601|2014-10-06 07:00,6,95.03,95.03,95.02,95.02,3
20150601|2014-10-06 07:30,6,94.97,95,94.81,94.86,7
20150601|2014-10-06 08:00,6,94.71,94.71,94.71,94.71,2
20150601|2014-10-06 08:30,6,94.77,94.83,94.76,94.83,14
20150601|2014-10-06 09:00,6,94.84,94.84,94.08,94.1,28
20150601|2014-10-06 09:30,6,94.15,94.21,94.15,94.21,20
20150601|2014-10-06 10:00,6,94.13,94.47,94.1,94.23,11
20150601|2014-10-06 10:30,6,94.29,94.41,94.22,94.39,9
20150601|2014-10-06 11:00,6,94.41,94.41,94.41,94.41,3
20150601|2014-10-06 11:30,6,94.54,94.79,94.5,94.79,6
20150601|2014-10-06 12:00,6,94.69,95.16,94.69,95.16,9
20150601|2014-10-06 12:30,6,95.16,95.23,95.14,95.14,6
20150601|2014-10-06 13:00,6,95.04,95.36,95.04,95.36,9
20150601|2014-10-06 13:30,6,95.42,95.42,95.42,95.42,3
20150601|2014-10-07 07:00,7,95.19,95.19,95.02,95.02,5
20150601|2014-10-07 08:00,7,95.1,95.1,94.8,94.8,7
20150601|2014-10-07 08:30,7,94.79,94.79,94.61,94.61,9
20150601|2014-10-07 09:00,7,94.81,94.9,94.7,94.7,23
20150601|2014-10-07 09:30,7,94.6,94.71,94.6,94.67,7
20150601|2014-10-07 10:00,7,94.53,94.53,94.4,94.43,10
20150601|2014-10-07 10:30,7,94.52,94.55,94.42,94.42,9
20150601|2014-10-07 11:00,7,94.47,94.47,94.47,94.47,4
20150601|2014-10-07 11:30,7,94.49,94.53,94.48,94.48,6
20150601|2014-10-07 12:30,7,94.64,94.66,94.56,94.61,72
20150601|2014-10-07 13:00,7,94.68,94.69,94.6,94.6,27
20150601|2014-10-07 13:30,7,94.6,94.6,94.43,94.43,31
20150601|2014-10-07 15:30,7,94.35,94.37,94.35,94.37,4
20150601|2014-10-07 19:00,8,94.35,94.36,94.35,94.36,2
20150601|2014-10-08 03:30,8,93.75,93.75,93.75,93.75,3
20150601|2014-10-08 07:00,8,93.68,93.69,93.66,93.66,4
20150601|2014-10-08 07:30,8,93.79,93.85,93.68,93.79,8
20150601|2014-10-08 08:00,8,93.7,93.8,93.7,93.78,6
20150601|2014-10-08 08:30,8,93.86,93.86,93.5,93.5,23
20150601|2014-10-08 09:00,8,93.4,93.63,93.4,93.6,17
20150601|2014-10-08 09:30,8,93.54,93.54,93.35,93.4,9
20150601|2014-10-08 10:00,8,93.4,93.52,93.4,93.52,4
20150601|2014-10-08 10:30,8,93.64,93.76,93.49,93.73,19
20150601|2014-10-08 11:00,8,94,94.02,94,94.02,3
20150601|2014-10-08 11:30,8,93.83,93.88,93.74,93.74,8
20150601|2014-10-08 12:00,8,93.85,93.89,93.85,93.89,2
20150601|2014-10-08 12:30,8,93.76,93.88,93.72,93.88,17
20150601|2014-10-08 13:00,8,93.88,94.06,93.83,93.88,20
20150601|2014-10-08 13:30,8,93.83,93.96,93.83,93.96,5
20150601|2014-10-09 03:30,9,94.06,94.06,94.06,94.06,2
20150601|2014-10-09 04:00,9,93.74,93.74,93.74,93.74,9
20150601|2014-10-09 07:00,9,93.25,93.25,93.1,93.12,6
20150601|2014-10-09 07:30,9,93.22,93.28,93.08,93.28,7
20150601|2014-10-09 08:00,9,93.49,93.49,93.26,93.27,12
20150601|2014-10-09 08:30,9,93.38,93.38,93.27,93.27,9
20150601|2014-10-09 09:00,9,93.28,93.3,93.21,93.21,10
20150601|2014-10-09 09:30,9,93.09,93.26,93.06,93.26,10
20150601|2014-10-09 10:00,9,93.26,93.34,93.15,93.2,9
20150601|2014-10-09 10:30,9,93.18,93.19,92.76,92.81,22
20150601|2014-10-09 11:00,9,92.86,92.86,92.57,92.57,4
20150601|2014-10-09 11:30,9,92.52,92.61,92.52,92.61,4
20150601|2014-10-09 12:00,9,92.6,92.73,92.58,92.73,6
20150601|2014-10-09 12:30,9,92.8,92.85,92.8,92.85,7
20150601|2014-10-09 13:00,9,92.59,92.66,92.59,92.65,11
20150601|2014-10-09 13:30,9,92.33,92.33,91.89,91.89,12
20150601|2014-10-09 14:00,9,91.9,92.15,91.89,92.15,6
20150601|2014-10-09 15:30,9,91.64,91.64,91.64,91.64,1
20150601|2014-10-09 23:30,10,90.84,90.84,90.84,90.84,1
20150601|2014-10-10 01:00,10,91.17,91.17,91.17,91.17,1
20150601|2014-10-10 01:30,10,91.53,91.53,91.53,91.53,1
20150601|2014-10-10 03:30,10,91.43,91.43,91.43,91.43,1
20150601|2014-10-10 04:00,10,91.85,91.85,91.85,91.85,1
20150601|2014-10-10 06:00,10,91.84,91.86,91.78,91.78,4
20150601|2014-10-10 07:00,10,91.59,91.59,91.41,91.49,16
20150601|2014-10-10 07:30,10,91.56,91.68,91.43,91.68,24
20150601|2014-10-10 08:00,10,91.96,92.06,91.94,92.05,60
20150601|2014-10-10 08:30,10,92.1,92.11,91.96,92.11,162
20150601|2014-10-10 09:00,10,91.97,92,91.41,91.41,64
20150601|2014-10-10 09:30,10,91.57,91.85,91.57,91.85,10
20150601|2014-10-10 10:00,10,91.84,91.93,91.84,91.88,17
20150601|2014-10-10 10:30,10,91.87,92.41,91.87,92.41,17
20150601|2014-10-10 11:00,10,92.35,92.59,92.35,92.44,18
20150601|2014-10-10 11:30,10,92.53,92.8,92.53,92.8,16
20150601|2014-10-10 12:00,10,92.79,92.9,92.71,92.76,7
20150601|2014-10-10 12:30,10,92.72,93.02,92.72,92.94,14
20150601|2014-10-10 13:00,10,92.84,92.84,92.71,92.79,18
20150601|2014-10-10 13:30,10,92.82,92.82,92.82,92.82,1
20150601|2014-10-13 03:00,13,91.39,91.39,91.24,91.24,2
20150601|2014-10-13 03:30,13,91.19,91.33,91.19,91.33,7
20150601|2014-10-13 07:00,13,91.76,91.76,91.61,91.61,4
20150601|2014-10-13 07:30,13,91.69,91.71,91.58,91.59,9
20150601|2014-10-13 08:00,13,91.57,92.11,91.57,92.11,14
20150601|2014-10-13 08:30,13,91.96,92.04,91.72,91.8,21
20150601|2014-10-13 09:00,13,91.84,91.84,91.71,91.71,7
20150601|2014-10-13 09:30,13,91.52,91.59,91.42,91.55,40
20150601|2014-10-13 10:00,13,91.77,91.77,91.56,91.56,20
20150601|2014-10-13 10:30,13,91.73,91.73,91.66,91.66,5
20150601|2014-10-13 11:00,13,91.8,91.89,91.69,91.89,9
20150601|2014-10-13 11:30,13,91.96,91.96,91.59,91.59,20
20150601|2014-10-13 12:00,13,91.8,92.32,91.8,92.32,26
20150601|2014-10-13 12:30,13,92.22,92.22,92.05,92.05,6
20150601|2014-10-13 13:00,13,91.99,92.29,91.99,92.28,21
20150601|2014-10-13 13:30,13,92.21,92.21,92.05,92.05,9
20150601|2014-10-13 14:00,13,91.99,91.99,91.99,91.99,3
20150601|2014-10-13 14:30,13,91.55,91.55,91.55,91.55,1
20150601|2014-10-13 15:00,13,91.56,91.56,91.56,91.56,3
20150601|2014-10-14 02:30,14,91.72,91.72,91.68,91.68,2
20150601|2014-10-14 03:30,14,91.15,91.15,91.14,91.14,10
20150601|2014-10-14 06:30,14,91.04,91.04,90.83,90.83,56
20150601|2014-10-14 07:00,14,90.76,90.76,90.59,90.69,23
20150601|2014-10-14 07:30,14,90.77,90.87,90.77,90.87,5
20150601|2014-10-14 08:00,14,90.69,90.8,90.54,90.54,17
20150601|2014-10-14 08:30,14,90.37,90.37,89.71,89.71,11
20150601|2014-10-14 09:00,14,89.83,89.83,89.83,89.83,1
20150601|2014-10-14 09:30,14,89.69,89.69,89.69,89.69,1
20150601|2014-10-14 10:00,14,89.64,89.74,89.59,89.74,21
20150601|2014-10-14 10:30,14,89.96,89.96,89.96,89.96,1
20150601|2014-10-14 11:00,14,89.92,89.92,89.92,89.92,1
20150601|2014-10-14 12:00,14,89.78,89.78,89.78,89.78,1
20150601|2014-10-14 12:30,14,89.72,89.72,89.36,89.41,14
20150601|2014-10-14 13:00,14,88.8,88.8,88.07,88.07,6
20150601|2014-10-14 13:30,14,88.22,88.3,87.9,88.3,109
20150601|2014-10-14 14:00,14,88.25,88.25,88.25,88.25,1
20150601|2014-10-14 14:30,14,88.39,88.39,88.39,88.39,1
20150601|2014-10-14 20:00,15,88.25,88.25,88.25,88.25,1
20150601|2014-10-15 00:00,15,88.65,88.65,88.65,88.65,1
20150601|2014-10-15 02:00,15,88.17,88.17,87.19,87.2,8
20150601|2014-10-15 04:00,15,86.94,86.94,86.94,86.94,1
20150601|2014-10-15 05:00,15,87.26,87.26,87.26,87.26,1
20150601|2014-10-15 06:00,15,86.88,86.94,86.85,86.94,5
20150601|2014-10-15 07:00,15,87.49,87.49,87.09,87.09,4
20150601|2014-10-15 07:30,15,86.95,86.95,86.84,86.84,2
20150601|2014-10-15 08:00,15,87.36,87.83,87.36,87.83,5
20150601|2014-10-15 08:30,15,88.17,88.27,88.03,88.25,8
20150601|2014-10-15 09:00,15,88.24,88.44,88.11,88.25,15
20150601|2014-10-15 09:30,15,88.16,88.33,88.15,88.33,10
20150601|2014-10-15 10:00,15,88.32,88.32,87.41,87.41,13
20150601|2014-10-15 10:30,15,87.41,87.76,87.41,87.73,8
20150601|2014-10-15 11:00,15,87.88,87.97,87.76,87.88,13
20150601|2014-10-15 11:30,15,87.89,87.95,87.7,87.87,29
20150601|2014-10-15 12:00,15,87.77,87.88,87.26,87.26,14
20150601|2014-10-15 12:30,15,87.15,87.32,86.96,87.07,26
20150601|2014-10-15 13:00,15,86.89,87.26,86.83,86.84,30
20150601|2014-10-15 13:30,15,86.98,87.05,86.85,86.89,52
20150601|2014-10-15 14:00,15,86.87,86.87,86.61,86.61,12
20150601|2014-10-15 14:30,15,86.9,86.9,86.9,86.9,1
20150601|2014-10-15 15:30,15,86.32,86.32,86.32,86.32,2
20150601|2014-10-15 23:30,16,86.25,86.25,86.25,86.25,1
20150601|2014-10-16 02:00,16,86.3,86.3,86.3,86.3,1
20150601|2014-10-16 03:30,16,85.92,85.92,85.92,85.92,1
20150601|2014-10-16 04:30,16,86.34,86.34,86.34,86.34,1
20150601|2014-10-16 06:00,16,86,86,86,86,1
20150601|2014-10-16 06:30,16,85.97,85.97,85.97,85.97,1
20150601|2014-10-16 07:00,16,85.93,86.16,85.93,86.08,16
20150601|2014-10-16 07:30,16,85.94,85.97,85.76,85.97,26
20150601|2014-10-16 08:00,16,85.99,86.17,85.94,86.13,71
20150601|2014-10-16 08:30,16,86.08,86.58,85.98,86.47,29
20150601|2014-10-16 09:00,16,86.19,86.49,86.19,86.29,21
20150601|2014-10-16 09:30,16,86.52,86.98,86.49,86.74,47
20150601|2014-10-16 10:00,16,86.43,86.91,86.38,86.7,27
20150601|2014-10-16 10:30,16,86.69,86.91,86.65,86.78,30
20150601|2014-10-16 11:00,16,86.79,87.46,86.79,87.43,27
20150601|2014-10-16 11:30,16,87.31,88.63,87.26,88.63,10
20150601|2014-10-16 12:00,16,88.77,90.15,88.77,88.9,32
20150601|2014-10-16 12:30,16,88.53,88.53,88.28,88.43,6
20150601|2014-10-16 13:00,16,88.45,88.61,88.29,88.34,6
20150601|2014-10-16 13:30,16,88.35,88.35,88.35,88.35,1
20150601|2014-10-16 14:00,16,88.56,88.56,88.46,88.46,2
20150601|2014-10-17 03:00,17,88.38,88.38,88.38,88.38,1
20150601|2014-10-17 04:30,17,89.18,89.52,89.18,89.43,4
20150601|2014-10-17 05:00,17,89.4,89.61,89.4,89.61,2
20150601|2014-10-17 05:30,17,89.38,89.38,89.38,89.38,1
20150601|2014-10-17 06:30,17,89.16,89.33,89.16,89.33,3
20150601|2014-10-17 07:00,17,89.05,89.05,88.85,88.89,15
20150601|2014-10-17 07:30,17,88.85,88.95,88.76,88.82,19
20150601|2014-10-17 08:00,17,88.8,88.83,88.6,88.79,24
20150601|2014-10-17 08:30,17,88.74,88.83,88.39,88.65,12
20150601|2014-10-17 09:00,17,88.57,88.88,88.51,88.73,25
20150601|2014-10-17 09:30,17,88.73,89.23,88.65,89.1,27
20150601|2014-10-17 10:00,17,89.19,89.31,88.45,88.45,41
20150601|2014-10-17 10:30,17,88.45,88.72,88.45,88.72,13
20150601|2014-10-17 11:00,17,88.5,88.61,88.32,88.38,11
20150601|2014-10-17 11:30,17,88.43,88.62,88.34,88.34,19
20150601|2014-10-17 12:00,17,88.32,88.78,88.32,88.78,30
20150601|2014-10-17 12:30,17,88.77,88.77,88.73,88.76,4
20150601|2014-10-17 13:00,17,88.71,88.71,88.36,88.61,14
20150601|2014-10-17 13:30,17,88.42,88.49,88.37,88.49,6
20150601|2014-10-17 14:00,17,88.6,88.6,88.6,88.6,1
20150601|2014-10-17 14:30,17,88.64,88.73,88.64,88.72,8
20150601|2014-10-20 02:30,20,88.97,89,88.97,89,2
20150601|2014-10-20 03:00,20,88.82,88.82,88.49,88.49,2
20150601|2014-10-20 05:00,20,88.43,88.43,88.43,88.43,10
20150601|2014-10-20 05:30,20,88.29,88.47,88.29,88.47,4
20150601|2014-10-20 07:00,20,88.43,88.57,88.43,88.57,2
20150601|2014-10-20 07:30,20,88.56,88.65,88.56,88.65,6
20150601|2014-10-20 08:00,20,88.7,88.7,88.23,88.23,27
20150601|2014-10-20 08:30,20,88.25,88.39,88,88,60
20150601|2014-10-20 09:00,20,87.77,87.77,87.41,87.57,9
20150601|2014-10-20 09:30,20,87.49,87.55,87.27,87.27,7
20150601|2014-10-20 10:00,20,87.33,87.72,87.32,87.62,19
20150601|2014-10-20 10:30,20,87.51,87.76,87.44,87.76,19
20150601|2014-10-20 11:00,20,87.76,88.51,87.74,88.5,12
20150601|2014-10-20 11:30,20,88.37,88.37,88.05,88.05,5
20150601|2014-10-20 12:00,20,88.18,88.36,88.1,88.27,14
20150601|2014-10-20 12:30,20,88.24,88.4,88.13,88.13,5
20150601|2014-10-20 13:00,20,88.1,88.2,87.74,87.85,21
20150601|2014-10-20 13:30,20,87.94,87.94,87.71,87.71,4
20150601|2014-10-21 00:00,21,87.88,87.88,87.88,87.88,1
20150601|2014-10-21 03:00,21,87.96,87.96,87.96,87.96,1
20150601|2014-10-21 04:00,21,88.08,88.08,88.08,88.08,1
20150601|2014-10-21 06:00,21,88.1,88.1,88.1,88.1,1
20150601|2014-10-21 06:30,21,87.88,87.88,87.88,87.88,1
20150601|2014-10-21 07:00,21,87.79,87.8,87.69,87.73,21
20150601|2014-10-21 07:30,21,87.83,87.91,87.7,87.84,13
20150601|2014-10-21 08:00,21,87.89,88.29,87.89,88.1,21
20150601|2014-10-21 08:30,21,88.23,88.33,87.93,87.96,24
20150601|2014-10-21 09:00,21,88,88.08,87.78,87.9,15
20150601|2014-10-21 09:30,21,87.83,87.87,87.76,87.76,8
20150601|2014-10-21 10:00,21,87.67,87.77,87.47,87.57,25
20150601|2014-10-21 10:30,21,87.48,88.01,87.48,88,23
20150601|2014-10-21 11:00,21,88.03,88.05,87.58,87.61,21
20150601|2014-10-21 11:30,21,87.65,87.8,87.65,87.76,10
20150601|2014-10-21 12:00,21,87.59,87.78,87.48,87.48,27
20150601|2014-10-21 12:30,21,87.54,87.55,87.43,87.46,11
20150601|2014-10-21 13:00,21,87.48,88.04,87.48,88.02,19
20150601|2014-10-21 13:30,21,88.2,88.2,88.18,88.18,4
20150601|2014-10-21 14:30,21,88.07,88.07,88.07,88.07,1
20150601|2014-10-22 02:30,22,88.53,88.53,88.53,88.53,1
20150601|2014-10-22 06:30,22,88.63,88.63,88.63,88.63,1
20150601|2014-10-22 07:00,22,88.74,88.74,88.68,88.71,5
20150601|2014-10-22 07:30,22,88.65,88.65,88.4,88.56,16
20150601|2014-10-22 08:00,22,88.8,88.82,88.68,88.69,11
20150601|2014-10-22 08:30,22,88.6,88.88,88.57,88.88,10
20150601|2014-10-22 09:00,22,88.7,88.7,88.44,88.65,33
20150601|2014-10-22 09:30,22,88.07,88.45,88.07,88.33,26
20150601|2014-10-22 10:00,22,88.32,88.56,88.11,88.51,24
20150601|2014-10-22 10:30,22,88.56,88.88,88.56,88.68,23
20150601|2014-10-22 11:00,22,88.67,88.68,88.12,88.14,21
20150601|2014-10-22 11:30,22,88.15,88.19,87.86,88.08,13
20150601|2014-10-22 12:00,22,88.25,88.45,87.62,87.62,29
20150601|2014-10-22 12:30,22,87.66,87.7,87.54,87.56,9
20150601|2014-10-22 13:00,22,87.59,87.73,87.05,87.05,17
20150601|2014-10-22 13:30,22,87.02,87.02,87.02,87.02,2
20150601|2014-10-22 23:30,23,86.95,86.95,86.95,86.95,1
20150601|2014-10-23 00:30,23,87.15,87.15,87.15,87.15,1
20150601|2014-10-23 02:00,23,86.89,86.89,86.89,86.89,1
20150601|2014-10-23 03:30,23,87.13,87.13,87.13,87.13,1
20150601|2014-10-23 04:00,23,87.11,87.11,87.11,87.11,1
20150601|2014-10-23 04:30,23,87.2,87.33,87.2,87.33,4
20150601|2014-10-23 05:00,23,87.42,87.43,87.42,87.43,2
20150601|2014-10-23 06:00,23,87.34,87.34,87.34,87.34,1
20150601|2014-10-23 06:30,23,87.55,88.46,87.55,88.4,44
20150601|2014-10-23 07:00,23,88.44,88.44,87.75,87.89,11
20150601|2014-10-23 07:30,23,87.83,87.83,87.54,87.76,4
20150601|2014-10-23 08:00,23,87.8,88.15,87.79,88.15,20
20150601|2014-10-23 08:30,23,88.22,88.22,87.91,87.91,19
20150601|2014-10-23 09:00,23,87.93,88.21,87.93,88.18,27
20150601|2014-10-23 09:30,23,88.28,88.61,88.28,88.46,27
20150601|2014-10-23 10:00,23,88.67,88.93,88.56,88.56,10
20150601|2014-10-23 10:30,23,88.55,88.65,88.31,88.48,41
20150601|2014-10-23 11:00,23,88.45,88.81,88.45,88.48,32
20150601|2014-10-23 11:30,23,88.32,88.48,88.23,88.28,20
20150601|2014-10-23 12:00,23,88.32,88.69,88.32,88.45,20
20150601|2014-10-23 12:30,23,88.49,88.7,88.46,88.69,12
20150601|2014-10-23 13:00,23,88.69,88.92,88.55,88.92,20
20150601|2014-10-23 13:30,23,89.06,89.27,89,89.19,9
20150601|2014-10-23 15:00,23,88.86,88.86,88.85,88.85,2
20150601|2014-10-24 07:00,24,88.25,88.25,88.12,88.19,9
20150601|2014-10-24 07:30,24,88.07,88.21,88.02,88.21,14
20150601|2014-10-24 08:00,24,88.01,88.43,88.01,88.27,21
20150601|2014-10-24 08:30,24,88.34,88.38,88.23,88.38,19
20150601|2014-10-24 09:00,24,88.27,88.27,87.97,87.97,20
20150601|2014-10-24 09:30,24,88.03,88.1,87.89,88.1,10
20150601|2014-10-24 10:00,24,88.15,88.4,87.99,88.4,23
20150601|2014-10-24 10:30,24,88.37,88.68,88.37,88.59,26
20150601|2014-10-24 11:00,24,88.63,88.92,88.61,88.87,30
20150601|2014-10-24 11:30,24,88.79,88.97,88.79,88.91,14
20150601|2014-10-24 12:00,24,88.97,88.97,88.58,88.63,12
20150601|2014-10-24 12:30,24,88.54,88.58,88.37,88.57,12
20150601|2014-10-24 13:00,24,88.39,88.63,88.29,88.63,20
20150601|2014-10-24 13:30,24,88.81,88.81,88.78,88.78,2
20150601|2014-10-24 14:30,24,88.85,88.85,88.74,88.74,4
20150601|2014-10-27 06:00,27,87.9,87.9,87.9,87.9,2
20150601|2014-10-27 07:00,27,87.93,87.93,87.93,87.93,1
20150601|2014-10-27 07:30,27,87.74,87.74,87.62,87.72,6
20150601|2014-10-27 08:00,27,87.67,87.67,87.36,87.49,17
20150601|2014-10-27 08:30,27,87.49,87.49,87.23,87.27,20
20150601|2014-10-27 09:00,27,87.22,87.58,87.22,87.49,10
20150601|2014-10-27 09:30,27,87.56,87.91,87.51,87.91,48
20150601|2014-10-27 10:00,27,87.85,88.47,87.85,88.36,32
20150601|2014-10-27 10:30,27,88.19,88.32,88.05,88.29,20
20150601|2014-10-27 11:00,27,88.33,88.53,88.26,88.45,19
20150601|2014-10-27 11:30,27,88.41,88.41,87.91,88.11,12
20150601|2014-10-27 12:00,27,88.25,88.47,88.25,88.47,6
20150601|2014-10-27 12:30,27,88.39,88.39,88.14,88.18,16
20150601|2014-10-27 13:00,27,88.06,88.47,87.99,88.42,21
20150601|2014-10-27 13:30,27,88.27,88.27,88.17,88.18,3
20150601|2014-10-27 14:00,27,88.07,88.07,88.04,88.04,2
20150601|2014-10-27 14:30,27,88.1,88.1,88.1,88.1,1
20150601|2014-10-28 04:30,28,88.32,88.32,88.32,88.32,4
20150601|2014-10-28 07:00,28,88.75,88.77,88.75,88.77,2
20150601|2014-10-28 07:30,28,88.66,88.7,88.54,88.54,10
20150601|2014-10-28 08:00,28,88.36,88.54,88.2,88.2,20
20150601|2014-10-28 08:30,28,88.25,88.45,88.14,88.27,12
20150601|2014-10-28 09:00,28,88.16,88.49,88.05,88.49,22
20150601|2014-10-28 09:30,28,88.62,88.76,88.52,88.66,13
20150601|2014-10-28 10:00,28,88.74,88.74,88.58,88.66,11
20150601|2014-10-28 10:30,28,88.65,88.67,88.25,88.58,19
20150601|2014-10-28 11:00,28,88.49,88.79,88.49,88.79,8
20150601|2014-10-28 11:30,28,88.81,88.83,88.55,88.55,8
20150601|2014-10-28 12:00,28,88.61,88.66,88.61,88.66,2
20150601|2014-10-28 12:30,28,88.69,88.7,88.69,88.7,2
20150601|2014-10-28 13:00,28,88.77,88.92,88.7,88.92,12
20150601|2014-10-28 13:30,28,88.98,88.99,88.88,88.88,4
20150601|2014-10-28 16:00,28,89.1,89.1,89.1,89.1,1
20150601|2014-10-29 02:00,29,89.45,89.45,89.45,89.45,1
20150601|2014-10-29 07:00,29,89.68,90.05,89.58,89.99,16
20150601|2014-10-29 07:30,29,90.04,90.28,89.92,90.07,12
20150601|2014-10-29 08:00,29,90.09,90.09,89.64,89.64,36
20150601|2014-10-29 08:30,29,89.78,90.09,89.78,89.88,29
20150601|2014-10-29 09:00,29,89.88,90.01,89.73,89.73,22
20150601|2014-10-29 09:30,29,89.86,89.95,89.86,89.9,10
20150601|2014-10-29 10:00,29,89.93,90.52,89.86,90.52,26
20150601|2014-10-29 10:30,29,90.42,90.43,90.15,90.26,32
20150601|2014-10-29 11:00,29,90.21,90.28,90.13,90.18,17
20150601|2014-10-29 11:30,29,90.15,90.19,90,90.1,8
20150601|2014-10-29 12:00,29,90.23,90.23,89.95,90.07,8
20150601|2014-10-29 12:30,29,90.11,90.24,90.01,90.06,39
20150601|2014-10-29 13:00,29,90.12,90.12,89.51,89.89,51
20150601|2014-10-29 13:30,29,89.88,89.89,89.88,89.89,2
20150601|2014-10-29 15:30,29,89.79,89.79,89.79,89.79,1
20150601|2014-10-30 05:00,30,89.35,89.35,89.35,89.35,1
20150601|2014-10-30 07:30,30,89.12,89.4,88.96,89.37,8
20150601|2014-10-30 08:00,30,89.38,89.42,89.29,89.29,6
20150601|2014-10-30 08:30,30,89.17,89.21,88.98,88.98,16
20150601|2014-10-30 09:00,30,89.26,89.41,89.18,89.37,9
20150601|2014-10-30 09:30,30,89.47,89.48,89.26,89.26,7
20150601|2014-10-30 10:00,30,89.16,89.16,89.02,89.02,11
20150601|2014-10-30 10:30,30,89.04,89.33,89.04,89.33,5
20150601|2014-10-30 11:00,30,89.44,89.44,88.92,89.13,17
20150601|2014-10-30 11:30,30,89.14,89.21,89.04,89.05,10
20150601|2014-10-30 12:00,30,89.18,89.32,89.06,89.25,8
20150601|2014-10-30 12:30,30,89.37,89.63,89.29,89.29,17
20150601|2014-10-30 13:00,30,89.39,89.47,88.88,88.88,17
20150601|2014-10-30 13:30,30,88.75,88.75,88.66,88.66,3
20150601|2014-10-31 01:30,31,88.9,88.9,88.9,88.9,1
20150601|2014-10-31 02:00,31,88.8,88.8,88.35,88.35,3
20150601|2014-10-31 05:30,31,88.3,88.3,88.3,88.3,2
20150601|2014-10-31 07:00,31,88.13,88.13,88.09,88.09,4
20150601|2014-10-31 07:30,31,87.92,87.92,87.51,87.51,23
20150601|2014-10-31 08:00,31,87.57,87.74,87.49,87.51,15
20150601|2014-10-31 08:30,31,87.62,87.69,87.53,87.53,5
20150601|2014-10-31 09:00,31,87.37,87.89,87.37,87.86,9
20150601|2014-10-31 09:30,31,87.91,87.92,87.56,87.59,12
20150601|2014-10-31 10:00,31,87.58,88.02,87.58,88.01,7
20150601|2014-10-31 10:30,31,88.26,88.26,88.16,88.16,3
20150601|2014-10-31 11:00,31,88.16,88.36,87.82,87.82,33
20150601|2014-10-31 11:30,31,87.9,88.01,87.9,87.95,5
20150601|2014-10-31 12:00,31,88.01,88.01,87.88,87.88,4
20150601|2014-10-31 12:30,31,87.91,88.17,87.85,88.08,4
20150601|2014-10-31 13:00,31,88.24,88.73,88.23,88.71,12
20150601|2014-10-31 13:30,31,88.78,88.78,88.76,88.76,2
20150601|2014-10-31 14:00,31,88.95,88.95,88.95,88.95,1
20150601|2014-10-31 14:30,31,88.7,88.7,88.7,88.7,1
20150601|2014-11-03 01:30,3,88.19,88.19,88.19,88.19,1
20150601|2014-11-03 04:00,3,88.88,88.88,88.88,88.88,1
20150601|2014-11-03 04:30,3,88.82,88.82,88.82,88.82,2
20150601|2014-11-03 07:00,3,88.76,88.76,88.7,88.7,3
20150601|2014-11-03 07:30,3,88.93,88.93,88.77,88.86,14
20150601|2014-11-03 08:00,3,88.85,88.85,88.3,88.31,39
20150601|2014-11-03 08:30,3,88.31,88.34,88.02,88.02,21
20150601|2014-11-03 09:00,3,88.09,88.25,88.08,88.25,8
20150601|2014-11-03 09:30,3,88.22,88.54,88.22,88.48,37
20150601|2014-11-03 10:00,3,88.21,88.21,88.09,88.09,17
20150601|2014-11-03 10:30,3,88.16,88.36,88.13,88.36,21
20150601|2014-11-03 11:00,3,88.26,88.29,88.21,88.21,12
20150601|2014-11-03 11:30,3,88.45,89.12,88.45,89.12,9
20150601|2014-11-03 12:30,3,88.88,88.9,88.61,88.62,15
20150601|2014-11-03 13:00,3,88.68,88.82,87.75,87.75,45
20150601|2014-11-03 13:30,3,87.67,87.67,87.28,87.4,3
20150601|2014-11-04 01:00,4,86.67,86.67,86.67,86.67,1
20150601|2014-11-04 04:00,4,86.07,86.08,85.92,85.92,6
20150601|2014-11-04 06:30,4,85.34,85.35,85.34,85.35,3
20150601|2014-11-04 07:00,4,85.44,85.57,85.44,85.45,7
20150601|2014-11-04 07:30,4,85.61,85.91,85.61,85.91,14
20150601|2014-11-04 08:00,4,86.16,86.3,86.03,86.03,20
20150601|2014-11-04 08:30,4,86,86.12,85.48,85.48,45
20150601|2014-11-04 09:00,4,85.58,85.83,85.55,85.83,16
20150601|2014-11-04 09:30,4,85.57,85.68,85.51,85.54,14
20150601|2014-11-04 10:00,4,85.55,85.63,85.41,85.62,29
20150601|2014-11-04 10:30,4,85.58,85.6,85.39,85.47,17
20150601|2014-11-04 11:00,4,85.62,85.7,85.5,85.7,7
20150601|2014-11-04 11:30,4,85.7,86.06,85.7,86.06,15
20150601|2014-11-04 12:00,4,85.89,85.93,85.57,85.93,14
20150601|2014-11-04 12:30,4,86.01,86.04,85.62,86.04,16
20150601|2014-11-04 13:00,4,85.93,85.93,85.53,85.84,17
20150601|2014-11-04 13:30,4,85.84,85.84,85.84,85.84,1
20150601|2014-11-05 04:00,5,85.03,85.03,85.03,85.03,1
20150601|2014-11-05 07:00,5,85.21,85.47,85.2,85.47,19
20150601|2014-11-05 07:30,5,85.34,85.38,85.32,85.38,22
20150601|2014-11-05 08:00,5,85.41,85.41,85.17,85.18,38
20150601|2014-11-05 08:30,5,85.25,85.49,85.25,85.49,28
20150601|2014-11-05 09:00,5,85.51,85.87,85.51,85.87,12
20150601|2014-11-05 09:30,5,85.95,86.95,85.95,86.95,11
20150601|2014-11-05 10:00,5,86.8,86.86,85.92,85.95,14
20150601|2014-11-05 10:30,5,86.31,86.31,85.9,86.19,44
20150601|2014-11-05 11:00,5,86.29,86.29,86.1,86.13,22
20150601|2014-11-05 11:30,5,86.14,86.32,86,86.08,32
20150601|2014-11-05 12:00,5,86.07,86.43,85.92,86.34,37
20150601|2014-11-05 12:30,5,86.34,86.37,86.07,86.13,29
20150601|2014-11-05 13:00,5,86.08,86.33,85.91,85.91,31
20150601|2014-11-05 13:30,5,86.19,86.2,86.17,86.17,6
20150601|2014-11-05 14:00,5,86.18,86.26,86.18,86.26,2
20150601|2014-11-05 14:30,5,86.22,86.22,86.22,86.22,2
20150601|2014-11-05 15:00,5,86.16,86.17,86.14,86.14,3
20150601|2014-11-06 02:00,6,85.35,85.35,85.35,85.35,1
20150601|2014-11-06 03:00,6,85.7,85.7,85.7,85.7,5
20150601|2014-11-06 03:30,6,85.75,85.75,85.75,85.75,1
20150601|2014-11-06 06:30,6,85.71,85.71,85.71,85.71,1
20150601|2014-11-06 07:00,6,85.59,85.7,85.49,85.49,12
20150601|2014-11-06 07:30,6,85.52,85.52,85.22,85.5,58
20150601|2014-11-06 08:00,6,85.51,85.51,85.29,85.51,7
20150601|2014-11-06 08:30,6,85.42,85.49,85.26,85.37,44
20150601|2014-11-06 09:00,6,85.45,85.5,85.25,85.45,22
20150601|2014-11-06 09:30,6,85.37,85.61,85.37,85.61,25
20150601|2014-11-06 10:00,6,85.51,85.51,85.33,85.47,21
20150601|2014-11-06 10:30,6,85.51,85.66,85.48,85.66,38
20150601|2014-11-06 11:00,6,85.61,85.94,85.61,85.82,33
20150601|2014-11-06 11:30,6,85.84,86.09,85.73,86.02,34
20150601|2014-11-06 12:00,6,86.01,86.04,85.85,85.95,19
20150601|2014-11-06 12:30,6,86.07,86.16,85.82,85.82,14
20150601|2014-11-06 13:00,6,85.75,86.06,85.68,86.06,29
20150601|2014-11-06 13:30,6,85.96,86,85.94,85.94,5
20150601|2014-11-07 00:00,7,85.56,85.56,85.56,85.56,1
20150601|2014-11-07 03:30,7,85.7,85.76,85.69,85.76,5
20150601|2014-11-07 04:00,7,85.75,85.93,85.75,85.93,6
20150601|2014-11-07 05:30,7,85.98,85.98,85.98,85.98,1
20150601|2014-11-07 06:00,7,86.19,86.19,86.19,86.19,1
20150601|2014-11-07 06:30,7,86.37,86.69,86.37,86.69,2
20150601|2014-11-07 07:00,7,86.5,86.68,86.5,86.65,24
20150601|2014-11-07 07:30,7,86.69,86.69,86.56,86.62,7
20150601|2014-11-07 08:00,7,86.53,86.53,86.23,86.4,22
20150601|2014-11-07 08:30,7,86.45,86.67,86.36,86.54,12
20150601|2014-11-07 09:00,7,86.76,86.86,86.53,86.63,14
20150601|2014-11-07 09:30,7,86.4,86.7,86.32,86.7,11
20150601|2014-11-07 10:00,7,86.69,86.78,86.39,86.47,15
20150601|2014-11-07 10:30,7,86.59,86.72,86.56,86.56,22
20150601|2014-11-07 11:00,7,86.51,86.63,86.48,86.61,29
20150601|2014-11-07 11:30,7,86.7,86.7,86.7,86.7,3
20150601|2014-11-07 12:30,7,86.6,86.68,86.35,86.35,13
20150601|2014-11-07 13:00,7,86.25,86.46,86.25,86.44,14
20150601|2014-11-07 13:30,7,86.56,86.56,86.56,86.56,2
20150601|2014-11-07 14:00,7,86.51,86.51,86.51,86.51,1
20150601|2014-11-07 14:30,7,86.3,86.3,86.3,86.3,1
20150601|2014-11-10 07:30,10,87.44,87.53,87.43,87.53,6
20150601|2014-11-10 08:00,10,87.32,87.55,87.32,87.35,82
20150601|2014-11-10 08:30,10,87.35,87.42,87.13,87.16,51
20150601|2014-11-10 09:00,10,86.82,86.82,86.65,86.65,6
20150601|2014-11-10 09:30,10,86.72,86.78,86.65,86.73,9
20150601|2014-11-10 10:00,10,86.77,86.77,86.25,86.28,27
20150601|2014-11-10 10:30,10,86.31,86.31,85.77,85.77,32
20150601|2014-11-10 11:00,10,85.8,85.89,85.53,85.89,7
20150601|2014-11-10 11:30,10,85.86,85.97,85.77,85.97,7
20150601|2014-11-10 12:00,10,85.72,85.72,85.57,85.63,8
20150601|2014-11-10 12:30,10,85.86,85.86,85.73,85.73,7
20150601|2014-11-10 13:00,10,85.66,85.7,85.49,85.52,64
20150601|2014-11-10 13:30,10,85.56,85.56,85.56,85.56,1
20150601|2014-11-10 14:00,10,85.39,85.39,85.39,85.39,1
20150601|2014-11-11 02:00,11,84.78,84.89,84.78,84.89,2
20150601|2014-11-11 04:30,11,85.09,85.09,85.09,85.09,1
20150601|2014-11-11 05:00,11,85.21,85.21,85.21,85.21,1
20150601|2014-11-11 06:00,11,85.23,85.23,85.23,85.23,2
20150601|2014-11-11 07:30,11,85.5,85.57,85.5,85.57,6
20150601|2014-11-11 08:00,11,85.45,85.45,85.28,85.28,6
20150601|2014-11-11 08:30,11,85.29,85.29,85.03,85.09,23
20150601|2014-11-11 09:00,11,85.15,85.26,85.04,85.23,14
20150601|2014-11-11 09:30,11,85.18,85.28,85.11,85.11,6
20150601|2014-11-11 10:00,11,84.94,84.94,84.73,84.73,22
20150601|2014-11-11 10:30,11,84.79,84.79,84.41,84.46,11
20150601|2014-11-11 11:00,11,84.69,84.87,84.69,84.77,7
20150601|2014-11-11 11:30,11,84.88,85.04,84.88,84.88,11
20150601|2014-11-11 12:00,11,84.97,84.97,84.86,84.86,12
20150601|2014-11-11 12:30,11,84.75,84.86,84.75,84.86,3
20150601|2014-11-11 13:00,11,85.06,85.37,85.06,85.37,8
20150601|2014-11-11 13:30,11,85.27,85.27,85.23,85.23,2
20150601|2014-11-12 05:30,12,84.85,84.85,84.85,84.85,1
20150601|2014-11-12 07:00,12,84.81,84.81,84.81,84.81,3
20150601|2014-11-12 08:00,12,84.76,84.76,84.49,84.56,10
20150601|2014-11-12 08:30,12,84.7,84.77,84.68,84.77,25
20150601|2014-11-12 09:00,12,84.99,85,84.65,84.82,24
20150601|2014-11-12 09:30,12,84.73,84.73,84.56,84.56,6
20150601|2014-11-12 10:00,12,84.33,84.35,84.23,84.27,14
20150601|2014-11-12 10:30,12,84.68,84.78,84.68,84.69,5
20150601|2014-11-12 11:00,12,84.6,84.84,84.6,84.71,14
20150601|2014-11-12 11:30,12,84.77,84.78,84.77,84.78,3
20150601|2014-11-12 12:00,12,84.71,84.78,84.44,84.44,12
20150601|2014-11-12 12:30,12,84.56,84.62,84.35,84.39,15
20150601|2014-11-12 13:00,12,84.36,84.41,83.97,83.97,8
20150601|2014-11-13 02:30,13,83.4,83.57,83.4,83.57,2
20150601|2014-11-13 03:30,13,82.93,82.93,82.93,82.93,1
20150601|2014-11-13 06:00,13,82.79,82.79,82.49,82.49,4
20150601|2014-11-13 07:00,13,82.23,82.47,82.23,82.39,43
20150601|2014-11-13 07:30,13,82.38,82.56,82.31,82.47,15
20150601|2014-11-13 08:00,13,82.52,82.68,82.48,82.68,7
20150601|2014-11-13 08:30,13,82.71,82.82,82.45,82.45,21
20150601|2014-11-13 09:00,13,82.44,82.44,82.14,82.14,13
20150601|2014-11-13 09:30,13,82.36,82.5,82.36,82.5,12
20150601|2014-11-13 10:30,13,82.03,82.1,81.98,82.09,28
20150601|2014-11-13 11:00,13,81.94,81.95,81.71,81.71,25
20150601|2014-11-13 11:30,13,81.4,81.95,81.4,81.95,8
20150601|2014-11-13 12:00,13,81.82,81.95,81.69,81.92,15
20150601|2014-11-13 12:30,13,81.87,81.87,81.7,81.87,15
20150601|2014-11-13 13:00,13,81.74,81.79,80.29,80.3,32
20150601|2014-11-13 13:30,13,80.35,80.45,80.35,80.45,12
20150601|2014-11-13 14:30,13,80.43,80.43,80.43,80.43,1
20150601|2014-11-13 19:30,14,80.69,80.69,80.69,80.69,1
20150601|2014-11-13 23:30,14,80.19,80.19,80.19,80.19,1
20150601|2014-11-14 00:30,14,80.37,80.37,80.16,80.16,2
20150601|2014-11-14 02:30,14,79.95,80.16,79.95,80.16,29
20150601|2014-11-14 04:00,14,81,81,81,81,1
20150601|2014-11-14 06:30,14,81.14,81.14,81.14,81.14,1
20150601|2014-11-14 07:00,14,81.04,81.31,81.04,81.31,13
20150601|2014-11-14 07:30,14,81.38,81.49,81.36,81.49,13
20150601|2014-11-14 08:00,14,81.67,81.67,81.46,81.46,4
20150601|2014-11-14 08:30,14,81.77,81.92,81.66,81.87,23
20150601|2014-11-14 09:00,14,81.97,82.13,81.93,82.07,60
20150601|2014-11-14 09:30,14,82.18,82.18,81.75,81.85,18
20150601|2014-11-14 10:00,14,81.59,81.59,81.16,81.16,38
20150601|2014-11-14 10:30,14,81.18,81.34,81.18,81.24,7
20150601|2014-11-14 11:00,14,81.53,81.75,81.53,81.75,8
20150601|2014-11-14 11:30,14,81.74,81.76,81.74,81.75,3
20150601|2014-11-14 12:00,14,81.87,81.95,81.86,81.88,11
20150601|2014-11-14 12:30,14,81.96,82.16,81.89,81.89,49
20150601|2014-11-14 13:00,14,81.66,82.15,81.66,82.15,17
20150601|2014-11-14 13:30,14,82.17,82.38,82.17,82.21,5
20150601|2014-11-14 14:00,14,82.3,82.3,82.3,82.3,1
20150601|2014-11-14 14:30,14,82.38,82.38,82.37,82.37,3
20150601|2014-11-14 15:00,14,82.38,82.38,82.38,82.38,1
20150601|2014-11-17 01:30,17,81.06,81.24,81.06,81.24,2
20150601|2014-11-17 02:30,17,80.95,80.95,80.95,80.95,1
20150601|2014-11-17 07:00,17,81.27,81.34,81.27,81.31,21
20150601|2014-11-17 07:30,17,81.29,81.29,81.18,81.2,14
20150601|2014-11-17 08:00,17,81.27,81.27,81.02,81.08,34
20150601|2014-11-17 08:30,17,81.12,81.55,81.08,81.37,33
20150601|2014-11-17 09:00,17,81.45,81.45,81.3,81.43,31
20150601|2014-11-17 09:30,17,81.38,81.38,81.11,81.16,13
20150601|2014-11-17 10:00,17,81.13,81.29,81.11,81.15,32
20150601|2014-11-17 10:30,17,81.16,81.3,81.12,81.22,26
20150601|2014-11-17 11:00,17,81.23,81.33,81.18,81.33,19
20150601|2014-11-17 11:30,17,81.36,81.47,81.36,81.42,30
20150601|2014-11-17 12:00,17,81.38,81.75,81.38,81.71,20
20150601|2014-11-17 12:30,17,81.81,81.81,81.55,81.55,7
20150601|2014-11-17 13:00,17,81.63,81.82,81.61,81.82,54
20150601|2014-11-17 13:30,17,81.69,81.69,81.62,81.67,8
20150601|2014-11-18 01:30,18,81.7,81.7,81.7,81.7,1
20150601|2014-11-18 03:00,18,82.08,82.28,82.08,82.28,2
20150601|2014-11-18 04:00,18,82.36,82.36,82.36,82.36,1
20150601|2014-11-18 05:30,18,81.88,81.88,81.88,81.88,10
20150601|2014-11-18 06:30,18,81.53,81.53,81.53,81.53,1
20150601|2014-11-18 07:00,18,81.52,81.61,81.5,81.51,15
20150601|2014-11-18 07:30,18,81.49,81.49,81.15,81.21,14
20150601|2014-11-18 08:00,18,81.23,81.23,81.17,81.17,8
20150601|2014-11-18 08:30,18,81.24,81.37,81.13,81.24,36
20150601|2014-11-18 09:00,18,81.31,81.31,81.02,81.02,29
20150601|2014-11-18 09:30,18,81.04,81.3,80.93,81.3,49
20150601|2014-11-18 10:00,18,81.51,81.51,81.2,81.25,63
20150601|2014-11-18 10:30,18,80.93,80.93,80.92,80.92,3
20150601|2014-11-18 11:00,18,81.01,81.14,81.01,81.1,10
20150601|2014-11-18 11:30,18,81.1,81.27,81.07,81.21,13
20150601|2014-11-18 12:00,18,81.28,81.34,81.28,81.3,13
20150601|2014-11-18 12:30,18,81.3,81.3,81.09,81.11,28
20150601|2014-11-18 13:00,18,81.05,81.23,81.05,81.19,16
20150601|2014-11-18 13:30,18,81.03,81.03,81.03,81.03,3
20150601|2014-11-19 04:00,19,81.52,81.52,81.52,81.52,1
20150601|2014-11-19 06:30,19,81.41,81.41,81.41,81.41,1
20150601|2014-11-19 07:00,19,81.7,81.72,81.7,81.72,5
20150601|2014-11-19 07:30,19,81.55,81.71,81.55,81.67,9
20150601|2014-11-19 08:00,19,81.4,81.43,81.28,81.28,13
20150601|2014-11-19 08:30,19,81.23,81.35,81.19,81.34,14
20150601|2014-11-19 09:00,19,81.35,81.39,81.29,81.29,5
20150601|2014-11-19 09:30,19,80.88,81.24,80.88,81.24,5
20150601|2014-11-19 10:00,19,81.17,81.2,81.17,81.18,7
20150601|2014-11-19 10:30,19,81.21,81.63,81.2,81.63,22
20150601|2014-11-19 11:00,19,81.64,81.65,81.56,81.58,13
20150601|2014-11-19 11:30,19,81.41,81.64,81.33,81.64,15
20150601|2014-11-19 12:00,19,81.63,81.63,81.47,81.48,13
20150601|2014-11-19 12:30,19,81.41,81.48,81.27,81.27,15
20150601|2014-11-19 13:00,19,81.27,81.27,81.27,81.27,1
20150601|2014-11-19 13:30,19,80.56,80.56,80.56,80.56,2
20150601|2014-11-20 03:00,20,80.38,80.38,80.38,80.38,1
20150601|2014-11-20 03:30,20,80.3,80.3,80.28,80.28,2
20150601|2014-11-20 04:00,20,80.24,80.24,80.24,80.24,11
20150601|2014-11-20 05:30,20,80.42,80.42,80.42,80.42,1
20150601|2014-11-20 06:30,20,81.01,81.01,81.01,81.01,1
20150601|2014-11-20 07:00,20,80.66,80.79,80.6,80.79,12
20150601|2014-11-20 07:30,20,80.61,80.86,80.61,80.75,22
20150601|2014-11-20 08:00,20,81.02,81.14,80.91,80.96,11
20150601|2014-11-20 08:30,20,81,81,80.88,80.95,20
20150601|2014-11-20 09:00,20,81.01,81.18,81,81.18,16
20150601|2014-11-20 09:30,20,81.18,81.18,80.87,80.89,22
20150601|2014-11-20 10:00,20,80.91,80.91,80.75,80.75,8
20150601|2014-11-20 10:30,20,80.82,81.12,80.82,81.12,8
20150601|2014-11-20 11:00,20,81.01,81.09,81.01,81.09,2
20150601|2014-11-20 11:30,20,81.18,81.18,80.94,80.94,18
20150601|2014-11-20 12:00,20,80.91,80.96,80.88,80.88,4
20150601|2014-11-20 12:30,20,81.1,81.25,81.1,81.15,6
20150601|2014-11-20 13:00,20,81.24,81.55,81.24,81.55,13
20150601|2014-11-20 13:30,20,81.51,81.51,81.45,81.45,6
20150601|2014-11-20 14:00,20,81.48,81.48,81.48,81.48,3
20150601|2014-11-20 14:30,20,81.4,81.5,81.4,81.5,3
20150601|2014-11-21 04:30,21,81.5,82.01,81.5,82.01,2
20150601|2014-11-21 05:00,21,82.57,82.57,82.57,82.57,1
20150601|2014-11-21 05:30,21,82.97,83.05,82.97,83.05,5
20150601|2014-11-21 06:00,21,83.08,83.33,83.08,83.33,4
20150601|2014-11-21 06:30,21,83.61,83.73,83.61,83.73,67
20150601|2014-11-21 07:30,21,82.98,83.12,82.98,83.12,5
20150601|2014-11-21 08:00,21,82.87,83.23,82.65,82.78,78
20150601|2014-11-21 08:30,21,82.56,82.66,82.56,82.66,10
20150601|2014-11-21 09:00,21,82.47,82.49,82.47,82.49,2
20150601|2014-11-21 09:30,21,82.37,82.51,82.35,82.51,12
20150601|2014-11-21 10:00,21,82.33,82.43,82.27,82.43,30
20150601|2014-11-21 10:30,21,82.41,82.46,81.93,82.1,15
20150601|2014-11-21 11:00,21,81.98,82.05,81.98,82.05,4
20150601|2014-11-21 11:30,21,81.98,82.1,81.98,82.02,8
20150601|2014-11-21 12:00,21,81.99,81.99,81.96,81.99,5
20150601|2014-11-21 12:30,21,82.02,82.02,81.88,81.88,6
20150601|2014-11-21 13:00,21,82.09,82.55,81.98,82.55,13
20150601|2014-11-21 13:30,21,82.68,82.88,82.68,82.88,5
20150601|2014-11-21 14:30,21,83.06,83.08,83.06,83.08,2
20150601|2014-11-24 02:00,24,82.7,82.7,82.65,82.65,2
20150601|2014-11-24 04:30,24,82.67,82.67,82.67,82.67,1
20150601|2014-11-24 05:30,24,82.72,82.72,82.72,82.72,1
20150601|2014-11-24 06:00,24,82.32,82.32,82.32,82.32,1
20150601|2014-11-24 07:00,24,82.42,82.47,82.41,82.47,3
20150601|2014-11-24 07:30,24,82.5,82.5,82.44,82.5,7
20150601|2014-11-24 08:00,24,82.31,82.32,82.31,82.32,4
20150601|2014-11-24 08:30,24,82.41,82.53,82.33,82.33,17
20150601|2014-11-24 09:00,24,82.17,82.58,82.17,82.58,12
20150601|2014-11-24 09:30,24,82.49,82.75,82.43,82.72,10
20150601|2014-11-24 10:00,24,82.82,82.92,82.8,82.84,14
20150601|2014-11-24 10:30,24,82.79,82.79,82.61,82.61,4
20150601|2014-11-24 11:30,24,82.7,82.7,82.62,82.62,2
20150601|2014-11-24 12:00,24,82.51,82.51,82.51,82.51,3
20150601|2014-11-24 12:30,24,82.53,82.53,82.38,82.38,4
20150601|2014-11-24 13:00,24,82.18,82.18,82.11,82.11,5
20150601|2014-11-24 13:30,24,82.23,82.23,82.23,82.23,1
20150601|2014-11-24 14:00,24,82.18,82.18,81.95,81.95,4
20150601|2014-11-25 05:00,25,82.22,82.22,82.22,82.22,1
20150601|2014-11-25 06:00,25,82.34,82.34,82.34,82.34,1
20150601|2014-11-25 07:00,25,82.49,82.49,82.49,82.49,5
20150601|2014-11-25 07:30,25,82.31,82.31,82.01,82.01,17
20150601|2014-11-25 08:00,25,82.42,82.62,82.41,82.62,7
20150601|2014-11-25 08:30,25,82.69,82.69,82.56,82.6,7
20150601|2014-11-25 09:00,25,82.51,82.51,82.5,82.51,7
20150601|2014-11-25 09:30,25,82.3,82.3,81.48,81.5,23
20150601|2014-11-25 10:00,25,81.49,81.62,80.54,80.79,16
20150601|2014-11-25 10:30,25,80.97,80.97,80.75,80.75,6
20150601|2014-11-25 11:00,25,80.88,80.88,80.71,80.78,8
20150601|2014-11-25 11:30,25,80.87,81.62,80.85,81.16,23
20150601|2014-11-25 12:00,25,81.14,81.14,80.94,81.03,6
20150601|2014-11-25 12:30,25,80.98,80.98,80.79,80.8,6
20150601|2014-11-25 13:00,25,80.69,80.78,80.58,80.58,19
20150601|2014-11-25 13:30,25,80.58,80.62,80.4,80.62,14
20150601|2014-11-25 14:00,25,80.53,80.53,80.43,80.43,15
20150601|2014-11-25 15:00,25,80.32,80.35,80.32,80.35,3
20150601|2014-11-26 01:30,26,80.47,80.47,80.47,80.47,1
20150601|2014-11-26 04:00,26,80.72,80.72,80.72,80.72,1
20150601|2014-11-26 05:00,26,80.75,80.75,80.75,80.75,3
20150601|2014-11-26 05:30,26,80.75,80.75,80.57,80.57,4
20150601|2014-11-26 06:00,26,80.62,80.62,80.49,80.55,19
20150601|2014-11-26 06:30,26,80.73,80.73,80.73,80.73,1
20150601|2014-11-26 07:00,26,80.61,80.62,80.61,80.62,4
20150601|2014-11-26 07:30,26,80.32,80.32,80.18,80.18,44
20150601|2014-11-26 08:00,26,79.98,80.06,79.98,80.06,3
20150601|2014-11-26 08:30,26,80.03,80.03,80.03,80.03,1
20150601|2014-11-26 09:00,26,80.05,80.21,80.05,80.21,2
20150601|2014-11-26 09:30,26,80.13,80.14,80.13,80.14,2
20150601|2014-11-26 10:30,26,80.63,80.73,80.6,80.68,70
20150601|2014-11-26 11:00,26,80.71,80.71,80.61,80.61,4
20150601|2014-11-26 11:30,26,80.57,80.57,80.57,80.57,2
20150601|2014-11-26 12:00,26,80.4,80.4,80.09,80.09,4
20150601|2014-11-26 12:30,26,80.22,80.22,80.22,80.22,1
20150601|2014-11-26 13:00,26,80.19,80.19,79.88,79.88,8
20150601|2014-11-26 13:30,26,80.22,80.23,80.22,80.23,3
20150601|2014-11-26 20:30,28,79.18,79.18,78.82,78.82,3
20150601|2014-11-27 01:30,28,78.92,78.92,78.91,78.91,2
20150601|2014-11-27 08:00,28,78.95,78.95,78.95,78.95,1
20150601|2014-11-27 08:30,28,77.6,77.71,77.6,77.71,2
20150601|2014-11-27 09:00,28,77.52,77.71,77.21,77.21,6
20150601|2014-11-27 09:30,28,77.22,77.22,77.22,77.22,1
20150601|2014-11-27 10:30,28,74.78,75.74,74.78,75.74,14
20150601|2014-11-27 11:30,28,75.04,75.04,75.01,75.01,3
20150601|2014-11-27 21:30,28,75.08,75.08,75.08,75.08,1
20150601|2014-11-27 23:00,28,74.99,74.99,74.99,74.99,1
20150601|2014-11-28 01:00,28,73.97,73.97,73.97,73.97,1
20150601|2014-11-28 02:00,28,74.47,74.72,74.47,74.49,5
20150601|2014-11-28 04:00,28,75.3,75.3,75.3,75.3,1
20150601|2014-11-28 04:30,28,75.62,75.87,75.62,75.87,7
20150601|2014-11-28 05:00,28,75.6,75.84,75.54,75.84,41
20150601|2014-11-28 06:00,28,75.54,75.54,75.54,75.54,1
20150601|2014-11-28 07:00,28,75.67,75.78,75.67,75.78,4
20150601|2014-11-28 07:30,28,75.98,75.99,75.45,75.45,6
20150601|2014-11-28 08:30,28,75.89,75.98,75.89,75.98,2
20150601|2014-11-28 09:00,28,75.87,75.87,75.41,75.61,28
20150601|2014-11-28 09:30,28,75.67,75.7,75.47,75.47,12
20150601|2014-11-28 10:00,28,75.47,75.51,75.29,75.38,28
20150601|2014-11-28 10:30,28,75.31,75.35,74.82,74.9,26
20150601|2014-11-28 11:00,28,74.73,74.73,74.24,74.24,37
20150601|2014-11-28 11:30,28,74.11,74.14,73.52,73.57,18
20150601|2014-11-28 12:00,28,73.61,73.61,72.78,72.95,16
20150601|2014-11-28 12:30,28,73.15,73.15,73.13,73.13,11
20150601|2014-11-30 18:00,1,71.1,71.1,71.1,71.1,2
20150601|2014-11-30 22:00,1,70.73,70.74,70.52,70.52,3
20150601|2014-12-01 00:00,1,71.07,71.07,71.07,71.07,1
20150601|2014-12-01 01:00,1,70.92,70.95,70.92,70.95,2
20150601|2014-12-01 02:30,1,71.08,71.31,71.08,71.31,24
20150601|2014-12-01 03:30,1,71.28,72.08,71.28,72.08,5
20150601|2014-12-01 04:00,1,71.54,71.54,71.54,71.54,1
20150601|2014-12-01 04:30,1,71.86,71.86,71.79,71.79,2
20150601|2014-12-01 05:00,1,71.76,72.04,71.76,71.93,13
20150601|2014-12-01 05:30,1,72.08,72.08,72.08,72.08,1
20150601|2014-12-01 06:00,1,72.13,72.14,72.13,72.14,2
20150601|2014-12-01 06:30,1,72.24,72.43,72,72,9
20150601|2014-12-01 07:00,1,71.98,72.06,71.92,72.06,10
20150601|2014-12-01 07:30,1,72.18,72.45,72.18,72.34,19
20150601|2014-12-01 08:00,1,72.7,72.97,72.7,72.97,28
20150601|2014-12-01 08:30,1,73.13,73.83,73.13,73.36,53
20150601|2014-12-01 09:00,1,73.7,73.97,73.38,73.92,25
20150601|2014-12-01 09:30,1,73.6,73.6,73.41,73.41,5
20150601|2014-12-01 10:00,1,73.89,74.19,73.89,74.04,13
20150601|2014-12-01 10:30,1,74.07,74.31,73.81,73.81,10
20150601|2014-12-01 11:00,1,73.91,74.68,73.91,74.26,10
20150601|2014-12-01 11:30,1,74.25,74.67,74.25,74.6,26
20150601|2014-12-01 12:00,1,74.6,75,74.54,74.66,17
20150601|2014-12-01 12:30,1,74.7,74.7,74.49,74.65,10
20150601|2014-12-01 13:00,1,74.74,74.92,74.45,74.91,26
20150601|2014-12-01 13:30,1,75.09,75.15,75.09,75.15,4
20150601|2014-12-01 14:30,1,75.24,75.24,75.24,75.24,1
20150601|2014-12-02 00:00,2,74.63,74.71,74.49,74.49,4
20150601|2014-12-02 01:30,2,74.59,74.73,74.59,74.73,4
20150601|2014-12-02 02:30,2,75.04,75.04,75.04,75.04,1
20150601|2014-12-02 03:00,2,75.2,75.2,74.89,74.89,2
20150601|2014-12-02 03:30,2,74.69,74.88,74.66,74.77,8
20150601|2014-12-02 04:00,2,74.49,74.5,74.49,74.5,2
20150601|2014-12-02 05:00,2,74.19,74.19,74.19,74.19,1
20150601|2014-12-02 05:30,2,74.19,74.28,74.19,74.28,7
20150601|2014-12-02 07:00,2,74.35,74.71,74.35,74.6,12
20150601|2014-12-02 07:30,2,74.42,74.44,74.31,74.31,6
20150601|2014-12-02 08:00,2,74.28,74.47,74.27,74.47,4
20150601|2014-12-02 08:30,2,74.51,74.51,73.41,73.46,27
20150601|2014-12-02 09:00,2,73.59,73.74,73.59,73.69,16
20150601|2014-12-02 09:30,2,73.82,73.92,73.81,73.92,5
20150601|2014-12-02 10:00,2,74.41,74.41,74.19,74.34,5
20150601|2014-12-02 10:30,2,74.23,74.23,73.84,73.88,16
20150601|2014-12-02 11:00,2,73.86,73.97,73.86,73.97,14
20150601|2014-12-02 12:00,2,74.03,74.14,74.03,74.11,4
20150601|2014-12-02 12:30,2,74.07,74.09,73.55,73.55,14
20150601|2014-12-02 13:00,2,73.52,73.63,73.09,73.14,8
20150601|2014-12-02 13:30,2,73.21,73.53,73.21,73.53,4
20150601|2014-12-02 14:00,2,73.52,73.53,73.28,73.28,9
20150601|2014-12-02 19:00,3,73.79,73.79,73.79,73.79,1
20150601|2014-12-03 05:30,3,73.28,73.28,73.28,73.28,1
20150601|2014-12-03 06:00,3,73.1,73.34,73.09,73.28,8
20150601|2014-12-03 07:00,3,73.72,73.72,73.66,73.66,4
20150601|2014-12-03 07:30,3,73.59,73.68,73.55,73.61,17
20150601|2014-12-03 08:00,3,73.75,73.75,73.67,73.67,3
20150601|2014-12-03 08:30,3,73.7,73.97,73.55,73.96,18
20150601|2014-12-03 09:00,3,73.93,74.19,73.83,74.13,21
20150601|2014-12-03 09:30,3,74.01,74.07,73.56,74.07,10
20150601|2014-12-03 10:00,3,74.19,74.19,73.71,73.71,2
20150601|2014-12-03 10:30,3,73.75,73.75,72.99,73.21,21
20150601|2014-12-03 11:00,3,73.19,73.41,73.14,73.14,8
20150601|2014-12-03 11:30,3,73.29,73.29,73.11,73.26,11
20150601|2014-12-03 12:00,3,73.38,73.38,73.21,73.28,5
20150601|2014-12-03 12:30,3,73.18,73.2,72.52,72.76,19
20150601|2014-12-03 13:00,3,72.87,72.87,72.6,72.74,3
20150601|2014-12-03 13:30,3,72.88,72.88,72.88,72.88,1
20150601|2014-12-03 14:00,3,72.9,72.9,72.9,72.9,1
20150601|2014-12-03 19:30,4,73.45,73.45,73.45,73.45,1
20150601|2014-12-04 00:30,4,73.34,73.34,73.34,73.34,1
20150601|2014-12-04 05:30,4,72.89,72.89,72.89,72.89,1
20150601|2014-12-04 06:00,4,72.67,72.81,72.67,72.81,3
20150601|2014-12-04 07:00,4,72.72,72.72,72.6,72.6,4
20150601|2014-12-04 07:30,4,72.59,72.68,72.21,72.21,18
20150601|2014-12-04 08:00,4,72.28,72.28,71.97,72.11,12
20150601|2014-12-04 08:30,4,72.35,72.56,72.2,72.51,26
20150601|2014-12-04 09:00,4,72.69,73.02,72.3,72.3,25
20150601|2014-12-04 09:30,4,72.36,72.36,72.05,72.05,9
20150601|2014-12-04 10:00,4,71.95,72.21,71.94,72.04,14
20150601|2014-12-04 10:30,4,72.25,72.57,72.22,72.36,23
20150601|2014-12-04 11:00,4,72.39,72.39,72.33,72.33,3
20150601|2014-12-04 11:30,4,72.42,72.51,72.42,72.51,3
20150601|2014-12-04 12:00,4,72.63,72.67,72.58,72.67,3
20150601|2014-12-04 12:30,4,72.72,72.79,72.55,72.79,4
20150601|2014-12-04 13:00,4,72.75,72.78,72.52,72.52,10
20150601|2014-12-04 20:30,5,71.98,71.98,71.98,71.98,1
20150601|2014-12-04 23:30,5,72.11,72.11,72.11,72.11,1
20150601|2014-12-05 02:00,5,72.07,72.07,71.95,71.95,2
20150601|2014-12-05 04:00,5,72.06,72.06,72.06,72.06,1
20150601|2014-12-05 06:00,5,72.02,72.02,72.02,72.02,1
20150601|2014-12-05 07:30,5,72.19,72.34,72.01,72.01,10
20150601|2014-12-05 08:00,5,72.01,72.01,71.99,71.99,2
20150601|2014-12-05 08:30,5,71.99,72.02,71.62,71.62,39
20150601|2014-12-05 09:00,5,71.71,71.71,71.27,71.3,13
20150601|2014-12-05 09:30,5,71.18,71.7,71.18,71.7,4
20150601|2014-12-05 10:00,5,71.6,71.66,71.49,71.6,6
20150601|2014-12-05 10:30,5,71.66,71.99,71.66,71.99,5
20150601|2014-12-05 11:00,5,71.86,72.25,71.86,72.14,9
20150601|2014-12-05 11:30,5,72.37,72.85,72.27,72.4,57
20150601|2014-12-05 12:00,5,72.44,72.59,72.44,72.54,6
20150601|2014-12-05 12:30,5,72.26,72.33,72.19,72.2,5
20150601|2014-12-05 13:00,5,72.33,72.46,72,72.01,13
20150601|2014-12-05 15:00,5,71.69,71.69,71.69,71.69,1
20150601|2014-12-08 02:00,8,71.16,71.16,71.16,71.16,1
20150601|2014-12-08 03:00,8,71.22,71.22,71.22,71.22,1
20150601|2014-12-08 03:30,8,70.66,70.66,70.63,70.63,2
20150601|2014-12-08 05:30,8,70.32,70.32,70.22,70.22,4
20150601|2014-12-08 06:00,8,70.07,70.07,70.07,70.07,1
20150601|2014-12-08 06:30,8,70.13,70.14,70.13,70.14,9
20150601|2014-12-08 07:00,8,70.37,70.54,70.33,70.33,8
20150601|2014-12-08 07:30,8,70.24,70.35,70.17,70.35,20
20150601|2014-12-08 08:00,8,70.45,70.63,70.45,70.63,8
20150601|2014-12-08 08:30,8,70.4,70.44,70.39,70.44,5
20150601|2014-12-08 09:00,8,70.34,70.41,70.22,70.41,13
20150601|2014-12-08 09:30,8,70.24,70.24,69.8,69.99,25
20150601|2014-12-08 10:00,8,70.01,70.01,69.5,69.73,37
20150601|2014-12-08 10:30,8,69.74,69.74,69.37,69.37,5
20150601|2014-12-08 11:00,8,69.48,69.48,69.46,69.46,2
20150601|2014-12-08 11:30,8,69.36,69.36,69.36,69.36,2
20150601|2014-12-08 12:00,8,69.57,69.57,69.57,69.57,1
20150601|2014-12-08 12:30,8,69.61,69.8,69.61,69.65,3
20150601|2014-12-08 13:00,8,69.69,69.69,69.18,69.38,9
20150601|2014-12-08 13:30,8,69.51,69.51,69.47,69.47,2
20150601|2014-12-08 14:00,8,69.39,69.39,69.39,69.39,1
20150601|2014-12-09 00:00,9,68.92,68.92,68.92,68.92,1
20150601|2014-12-09 03:00,9,69.44,69.44,69.44,69.44,1
20150601|2014-12-09 04:00,9,69.36,69.36,69.31,69.31,2
20150601|2014-12-09 04:30,9,69.41,69.41,69.41,69.41,6
20150601|2014-12-09 05:00,9,69.89,69.89,69.74,69.74,2
20150601|2014-12-09 06:00,9,69.81,69.81,69.81,69.81,1
20150601|2014-12-09 07:00,9,69.66,69.71,69.65,69.65,3
20150601|2014-12-09 07:30,9,69.6,69.64,69.6,69.64,2
20150601|2014-12-09 08:00,9,69.56,69.73,69.1,69.1,10
20150601|2014-12-09 08:30,9,69.03,69.26,68.83,69.26,17
20150601|2014-12-09 09:00,9,69.23,69.55,69.23,69.24,22
20150601|2014-12-09 09:30,9,69.22,69.52,69.13,69.42,12
20150601|2014-12-09 10:00,9,69.58,69.84,69.58,69.84,2
20150601|2014-12-09 10:30,9,69.77,69.81,69.72,69.8,11
20150601|2014-12-09 11:00,9,69.71,69.81,69.49,69.49,10
20150601|2014-12-09 12:00,9,69.39,69.39,69.39,69.39,2
20150601|2014-12-09 12:30,9,69.22,69.22,69.22,69.22,1
20150601|2014-12-09 13:30,9,69.68,69.78,69.65,69.65,4
20150601|2014-12-09 14:00,9,69.73,69.73,69.69,69.69,2
20150601|2014-12-09 15:00,9,69.77,69.77,69.77,69.77,1
20150601|2014-12-09 15:30,9,69.81,69.81,69.81,69.81,1
20150601|2014-12-09 19:30,10,68.93,68.93,68.93,68.93,1
20150601|2014-12-10 03:30,10,68.92,68.92,68.68,68.68,2
20150601|2014-12-10 04:30,10,68.98,68.98,68.98,68.98,6
20150601|2014-12-10 05:00,10,68.98,68.98,68.98,68.98,1
20150601|2014-12-10 06:30,10,68.7,68.7,68.7,68.7,15
20150601|2014-12-10 07:00,10,68.66,68.68,68.63,68.68,4
20150601|2014-12-10 07:30,10,68.68,68.79,68.65,68.65,5
20150601|2014-12-10 08:00,10,68.45,68.61,68.36,68.61,8
20150601|2014-12-10 08:30,10,68.47,68.47,68.03,68.11,5
20150601|2014-12-10 09:00,10,68.15,68.19,68.07,68.19,7
20150601|2014-12-10 09:30,10,68.07,68.07,67.11,67.35,26
20150601|2014-12-10 10:00,10,67.29,67.3,66.75,67.1,29
20150601|2014-12-10 10:30,10,66.66,66.8,66.65,66.8,6
20150601|2014-12-10 11:00,10,66.8,66.89,66.8,66.88,6
20150601|2014-12-10 11:30,10,66.92,67.53,66.92,67.34,38
20150601|2014-12-10 12:00,10,67.39,67.39,67.15,67.15,11
20150601|2014-12-10 12:30,10,67.2,67.2,66.86,66.92,9
20150601|2014-12-10 13:00,10,66.8,67.29,66.72,67.26,15
20150601|2014-12-10 13:30,10,67.23,67.25,67.23,67.24,3
20150601|2014-12-10 14:00,10,67.2,67.54,67.19,67.54,5
20150601|2014-12-10 15:00,10,67.35,67.35,67.35,67.35,1
20150601|2014-12-10 19:30,11,67.67,67.67,67.67,67.67,1
20150601|2014-12-11 01:30,11,67.38,67.38,67.38,67.38,1
20150601|2014-12-11 02:30,11,67.53,67.67,67.53,67.67,2
20150601|2014-12-11 03:30,11,67.52,67.52,67.35,67.35,11
20150601|2014-12-11 07:00,11,67.03,67.03,66.9,67.01,3
20150601|2014-12-11 07:30,11,67.19,67.19,66.71,66.71,6
20150601|2014-12-11 08:00,11,66.81,66.93,66.81,66.93,2
20150601|2014-12-11 08:30,11,66.92,67.26,66.83,66.83,13
20150601|2014-12-11 09:00,11,66.89,67.21,66.85,67.21,3
20150601|2014-12-11 09:30,11,67.26,67.72,67.26,67.55,12
20150601|2014-12-11 10:00,11,67.37,67.37,67.21,67.21,2
20150601|2014-12-11 10:30,11,67.48,67.55,67.45,67.55,6
20150601|2014-12-11 11:00,11,67.48,67.48,67.29,67.46,8
20150601|2014-12-11 11:30,11,67.41,67.41,67.2,67.36,10
20150601|2014-12-11 12:00,11,67.5,67.54,67.33,67.33,18
20150601|2014-12-11 12:30,11,67.32,67.32,66.91,66.91,33
20150601|2014-12-11 13:00,11,66.89,66.97,66.65,66.7,43
20150601|2014-12-11 13:30,11,66.85,66.85,66.65,66.65,3
20150601|2014-12-11 14:00,11,66.77,66.78,66.77,66.77,3
20150601|2014-12-11 14:30,11,66.69,66.69,66.66,66.66,4
20150601|2014-12-11 15:00,11,66.71,66.71,66.49,66.49,15
20150601|2014-12-11 15:30,11,66.44,66.51,66.41,66.51,3
20150601|2014-12-11 23:30,12,66.46,66.46,66.46,66.46,1
20150601|2014-12-12 01:00,12,66.5,66.5,66.5,66.5,1
20150601|2014-12-12 02:30,12,66.19,66.19,66.18,66.18,3
20150601|2014-12-12 03:00,12,65.97,65.97,65.97,65.97,1
20150601|2014-12-12 04:00,12,66.15,66.15,66.15,66.15,1
20150601|2014-12-12 05:30,12,66.23,66.38,66.23,66.38,2
20150601|2014-12-12 06:30,12,66.27,66.27,66.27,66.27,4
20150601|2014-12-12 07:00,12,66.23,66.25,66.17,66.25,5
20150601|2014-12-12 07:30,12,66.27,66.33,65.84,65.84,49
20150601|2014-12-12 08:00,12,65.9,65.9,65.79,65.79,37
20150601|2014-12-12 08:30,12,65.71,65.71,65.71,65.71,1
20150601|2014-12-12 09:00,12,65.76,65.85,65.72,65.77,11
20150601|2014-12-12 09:30,12,65.82,65.85,65.4,65.4,43
20150601|2014-12-12 10:00,12,65.27,65.4,65.18,65.24,12
20150601|2014-12-12 10:30,12,65.14,65.15,64.71,64.87,30
20150601|2014-12-12 11:00,12,64.89,64.94,64.86,64.91,29
20150601|2014-12-12 11:30,12,65.25,65.28,65.25,65.28,8
20150601|2014-12-12 12:00,12,65.05,65.06,64.93,65.04,5
20150601|2014-12-12 12:30,12,64.85,65.12,64.84,65.12,4
20150601|2014-12-12 13:00,12,65.19,65.27,65.16,65.16,11
20150601|2014-12-12 14:00,12,64.77,64.77,64.71,64.71,4
20150601|2014-12-14 17:00,15,63.67,63.67,63.57,63.57,3
20150601|2014-12-14 17:30,15,63.6,63.65,63.6,63.65,24
20150601|2014-12-14 20:00,15,64.89,64.89,64.89,64.89,1
20150601|2014-12-14 21:00,15,65.55,65.55,65.55,65.55,2
20150601|2014-12-14 22:30,15,65.35,65.35,65.35,65.35,1
20150601|2014-12-15 02:30,15,65.84,65.84,65.84,65.84,1
20150601|2014-12-15 03:00,15,66.02,66.04,66.02,66.04,2
20150601|2014-12-15 04:30,15,65.59,65.59,65.59,65.59,1
20150601|2014-12-15 05:30,15,65.61,65.61,65.61,65.61,1
20150601|2014-12-15 06:30,15,65.39,65.52,65.26,65.52,12
20150601|2014-12-15 07:00,15,65.39,65.64,65.39,65.64,11
20150601|2014-12-15 07:30,15,65.61,65.61,65.47,65.47,2
20150601|2014-12-15 08:00,15,65.36,65.37,65.36,65.37,3
20150601|2014-12-15 08:30,15,65.47,65.47,65.02,65.04,6
20150601|2014-12-15 09:00,15,64.68,64.68,64.59,64.59,2
20150601|2014-12-15 10:00,15,64.63,64.63,64.11,64.12,6
20150601|2014-12-15 10:30,15,64.08,64.11,63.8,63.81,18
20150601|2014-12-15 11:00,15,63.87,64.19,63.87,64.19,4
20150601|2014-12-15 11:30,15,64.07,64.07,63.93,63.93,4
20150601|2014-12-15 12:00,15,64.02,64.14,64,64.13,7
20150601|2014-12-15 12:30,15,64.19,64.19,63.97,63.97,4
20150601|2014-12-15 13:00,15,63.94,64.03,63.59,63.75,50
20150601|2014-12-15 13:30,15,63.69,63.69,63.4,63.4,6
20150601|2014-12-15 20:30,16,63.7,63.7,63.7,63.7,1
20150601|2014-12-16 01:30,16,63.04,63.04,62.89,62.89,2
20150601|2014-12-16 02:00,16,62.9,62.9,62.9,62.9,1
20150601|2014-12-16 02:30,16,62.22,62.22,62.01,62.01,3
20150601|2014-12-16 03:00,16,61.95,61.95,61.83,61.83,6
20150601|2014-12-16 03:30,16,61.76,61.95,61.76,61.95,2
20150601|2014-12-16 04:00,16,62.03,62.33,62.03,62.18,11
20150601|2014-12-16 04:30,16,62.14,62.14,61.87,61.87,4
20150601|2014-12-16 05:30,16,61.62,61.62,61.52,61.52,4
20150601|2014-12-16 06:00,16,61.46,61.56,61.46,61.56,4
20150601|2014-12-16 07:00,16,61.51,61.64,61.47,61.62,5
20150601|2014-12-16 07:30,16,61.61,61.71,61.57,61.71,4
20150601|2014-12-16 08:00,16,61.94,62.24,61.65,61.75,19
20150601|2014-12-16 08:30,16,61.68,61.76,61.64,61.72,5
20150601|2014-12-16 09:00,16,61.69,62.01,61.64,61.96,23
20150601|2014-12-16 09:30,16,62.04,62.46,61.77,62.46,14
20150601|2014-12-16 10:00,16,62.54,63.62,62.4,63.62,20
20150601|2014-12-16 10:30,16,63.53,63.53,62.74,62.86,9
20150601|2014-12-16 11:00,16,62.49,62.49,62.37,62.43,5
20150601|2014-12-16 12:00,16,62.79,62.79,62.56,62.56,3
20150601|2014-12-16 12:30,16,62.44,62.56,62.44,62.47,5
20150601|2014-12-16 13:00,16,62.69,63.04,62.58,62.58,50
20150601|2014-12-16 13:30,16,62.53,62.58,62.39,62.58,7
20150601|2014-12-16 14:00,16,62.63,62.63,62.63,62.63,1
20150601|2014-12-16 14:30,16,62.6,62.6,62.6,62.6,1
20150601|2014-12-16 15:00,16,62.56,62.56,62.56,62.56,1
20150601|2014-12-16 15:30,16,62.33,62.33,62.25,62.25,4
20150601|2014-12-17 01:00,17,62.14,62.14,62.14,62.14,1
20150601|2014-12-17 02:00,17,62.12,62.12,62.12,62.12,1
20150601|2014-12-17 04:30,17,62.13,62.13,62.13,62.13,1
20150601|2014-12-17 07:00,17,61.76,61.76,61.76,61.76,1
20150601|2014-12-17 08:30,17,62.19,62.21,62.06,62.13,4
20150601|2014-12-17 09:00,17,62.53,62.54,62.35,62.35,5
20150601|2014-12-17 09:30,17,62.32,63.06,62.29,63.06,15
20150601|2014-12-17 10:00,17,62.86,63.36,62.86,63.09,9
20150601|2014-12-17 10:30,17,63.07,65.6,63.07,65.17,29
20150601|2014-12-17 11:00,17,64.87,65.56,64.8,65.25,19
20150601|2014-12-17 11:30,17,65.31,65.31,64.82,64.82,8
20150601|2014-12-17 12:00,17,65,65,64.98,64.98,2
20150601|2014-12-17 12:30,17,64.51,64.51,64.47,64.47,2
20150601|2014-12-17 13:00,17,64.5,64.85,64.02,64.12,20
20150601|2014-12-17 13:30,17,63.18,63.2,63.18,63.2,3
20150601|2014-12-17 14:00,17,63.23,63.23,63.23,63.23,1
20150601|2014-12-17 14:30,17,63.3,63.3,63.27,63.27,7
20150601|2014-12-18 01:30,18,63.75,63.75,63.75,63.75,1
20150601|2014-12-18 03:00,18,64.11,65.02,64.11,65.02,2
20150601|2014-12-18 04:00,18,65.12,65.27,65.12,65.27,3
20150601|2014-12-18 04:30,18,65.89,65.89,65.89,65.89,1
20150601|2014-12-18 05:30,18,65.46,65.46,65.46,65.46,1
20150601|2014-12-18 06:00,18,65.3,65.3,65.3,65.3,2
20150601|2014-12-18 06:30,18,65.7,65.7,65.7,65.7,1
20150601|2014-12-18 07:00,18,65.22,65.22,65.22,65.22,1
20150601|2014-12-18 07:30,18,65.48,65.48,65.48,65.48,2
20150601|2014-12-18 08:00,18,64.92,65.02,64.85,64.85,9
20150601|2014-12-18 08:30,18,64.92,64.92,64.51,64.51,16
20150601|2014-12-18 09:00,18,64.54,64.54,64.28,64.28,35
20150601|2014-12-18 09:30,18,63.89,63.89,63.76,63.76,4
20150601|2014-12-18 10:00,18,63.06,63.26,62.77,62.77,12
20150601|2014-12-18 10:30,18,62.83,62.93,62.83,62.93,4
20150601|2014-12-18 11:00,18,62.99,63.24,62.99,63.15,19
20150601|2014-12-18 11:30,18,63.31,63.54,63.27,63.4,8
20150601|2014-12-18 12:00,18,63.31,63.31,63.14,63.18,8
20150601|2014-12-18 12:30,18,63.07,63.07,62.91,62.91,10
20150601|2014-12-18 13:00,18,62.35,62.35,61.98,62.11,16
20150601|2014-12-18 13:30,18,62.09,62.41,62.09,62.41,10
20150601|2014-12-18 14:00,18,62.36,62.36,62.35,62.35,3
20150601|2014-12-18 14:30,18,62.36,62.36,62.36,62.36,1
20150601|2014-12-18 19:00,19,62.71,62.71,62.71,62.71,3
20150601|2014-12-19 01:30,19,62.4,62.4,62.4,62.4,1
20150601|2014-12-19 08:00,19,63.51,63.51,63.46,63.46,10
20150601|2014-12-19 08:30,19,63.51,63.51,63.51,63.51,1
20150601|2014-12-19 09:00,19,63.1,63.1,62.86,62.86,3
20150601|2014-12-19 09:30,19,63.52,63.75,63.44,63.44,9
20150601|2014-12-19 10:00,19,63.47,63.52,63.19,63.35,6
20150601|2014-12-19 10:30,19,63.32,63.41,63.32,63.41,3
20150601|2014-12-19 11:00,19,63.44,63.48,63.44,63.48,2
20150601|2014-12-19 11:30,19,63.67,63.67,63.59,63.59,3
20150601|2014-12-19 12:00,19,63.46,63.46,63.4,63.4,5
20150601|2014-12-19 13:00,19,63.82,64.17,63.82,64.16,13
20150601|2014-12-19 13:30,19,64.47,64.85,64.43,64.83,7
20150601|2014-12-19 14:00,19,64.95,64.95,64.95,64.95,1
20150601|2014-12-19 14:30,19,65.13,65.35,65.13,65.17,6
20150601|2014-12-19 15:00,19,64.92,64.92,64.91,64.91,2
20150601|2014-12-21 22:30,22,65.21,65.25,65.21,65.25,2
20150601|2014-12-22 00:00,22,65.11,65.11,65.11,65.11,1
20150601|2014-12-22 01:00,22,65.59,65.59,65.59,65.59,1
20150601|2014-12-22 02:30,22,65,65,65,65,1
20150601|2014-12-22 03:00,22,64.92,64.92,64.92,64.92,1
20150601|2014-12-22 04:30,22,64.95,64.95,64.95,64.95,10
20150601|2014-12-22 05:30,22,64.36,64.36,64.36,64.36,1
20150601|2014-12-22 06:30,22,64.08,64.08,64.08,64.08,1
20150601|2014-12-22 07:00,22,64.07,64.07,64.07,64.07,1
20150601|2014-12-22 07:30,22,63.98,63.98,63.87,63.87,3
20150601|2014-12-22 08:00,22,63.49,63.49,63.49,63.49,1
20150601|2014-12-22 08:30,22,63.78,63.78,63.6,63.71,3
20150601|2014-12-22 09:00,22,63.74,63.74,63.59,63.59,7
20150601|2014-12-22 09:30,22,63.58,63.73,63.49,63.73,8
20150601|2014-12-22 10:00,22,63.54,63.54,63.35,63.47,7
20150601|2014-12-22 10:30,22,63.18,63.33,63.11,63.33,6
20150601|2014-12-22 11:00,22,63.38,63.38,63.38,63.38,1
20150601|2014-12-22 11:30,22,63.4,63.4,63.4,63.4,1
20150601|2014-12-22 12:00,22,63.28,63.3,63.27,63.27,3
20150601|2014-12-22 12:30,22,63.57,63.57,63.57,63.57,1
20150601|2014-12-22 13:00,22,63.49,63.49,63.19,63.22,14
20150601|2014-12-22 13:30,22,63.35,63.35,63.24,63.24,14
20150601|2014-12-22 14:30,22,63.22,63.22,63.17,63.17,2
20150601|2014-12-22 15:00,22,63.16,63.16,63.16,63.16,1
20150601|2014-12-23 02:00,23,63.47,63.47,63.24,63.24,3
20150601|2014-12-23 05:00,23,63.87,64.08,63.87,64.08,9
20150601|2014-12-23 05:30,23,63.82,63.82,63.82,63.82,7
20150601|2014-12-23 06:30,23,63.9,63.92,63.9,63.92,4
20150601|2014-12-23 07:30,23,64.18,64.53,63.99,64.01,15
20150601|2014-12-23 08:00,23,63.84,63.84,63.21,63.21,10
20150601|2014-12-23 08:30,23,63.48,63.7,63.41,63.41,4
20150601|2014-12-23 09:00,23,63.58,63.71,63.52,63.7,136
20150601|2014-12-23 09:30,23,63.59,63.9,63.59,63.9,3
20150601|2014-12-23 10:00,23,63.61,63.61,63.55,63.55,3
20150601|2014-12-23 10:30,23,63.83,63.83,63.74,63.74,5
20150601|2014-12-23 11:00,23,63.96,63.96,63.96,63.96,2
20150601|2014-12-23 11:30,23,64.01,64.13,64.01,64.13,4
20150601|2014-12-23 12:00,23,63.79,64.02,63.75,64.02,3
20150601|2014-12-23 12:30,23,63.95,63.95,63.95,63.95,16
20150601|2014-12-23 13:00,23,64.4,64.65,64.4,64.65,11
20150601|2014-12-23 15:30,23,64.62,64.62,64.62,64.62,1
20150601|2014-12-24 00:00,24,64.44,64.44,64.44,64.44,1
20150601|2014-12-24 06:00,24,63.14,63.14,63.14,63.14,1
20150601|2014-12-24 06:30,24,63.1,63.1,63.1,63.1,1
20150601|2014-12-24 07:00,24,63.52,63.52,63.52,63.52,1
20150601|2014-12-24 07:30,24,63.46,63.51,63.41,63.43,14
20150601|2014-12-24 08:30,24,63.21,63.21,63.12,63.15,6
20150601|2014-12-24 09:00,24,62.97,63.05,62.96,63.05,5
20150601|2014-12-24 09:30,24,62.99,62.99,62.99,62.99,1
20150601|2014-12-24 10:00,24,63.26,63.37,63.26,63.37,2
20150601|2014-12-24 10:30,24,63.57,63.57,63.39,63.39,3
20150601|2014-12-24 11:00,24,63.32,63.32,63.32,63.32,1
20150601|2014-12-24 11:30,24,63.24,63.51,63.24,63.51,2
20150601|2014-12-24 12:00,24,63.43,63.53,63,63.53,10
20150601|2014-12-24 12:30,24,63.36,63.36,63.31,63.31,3
20150601|2014-12-26 00:00,26,63.57,63.57,63.57,63.57,1
20150601|2014-12-26 07:30,26,63.94,63.94,63.94,63.94,2
20150601|2014-12-26 08:00,26,63.7,63.7,63.7,63.7,1
20150601|2014-12-26 08:30,26,63.55,63.55,63.55,63.55,1
20150601|2014-12-26 10:00,26,63.25,63.25,63.23,63.23,2
20150601|2014-12-26 10:30,26,63.29,63.29,63.18,63.18,2
20150601|2014-12-26 11:00,26,62.93,62.93,62.93,62.93,1
20150601|2014-12-26 11:30,26,63.04,63.04,63.04,63.04,1
20150601|2014-12-26 12:00,26,63.05,63.05,63.05,63.05,1
20150601|2014-12-26 12:30,26,62.85,62.89,62.66,62.66,9
20150601|2014-12-26 13:00,26,62.72,62.86,62.51,62.76,9
20150601|2014-12-29 02:00,29,63.18,63.18,63.18,63.18,1
20150601|2014-12-29 03:00,29,63.14,63.14,63.14,63.14,1
20150601|2014-12-29 08:00,29,63.41,63.41,63.36,63.36,2
20150601|2014-12-29 08:30,29,63.17,63.17,63.08,63.09,4
20150601|2014-12-29 09:30,29,62.97,63.07,62.97,63.07,2
20150601|2014-12-29 10:00,29,63.05,63.05,62.54,62.54,3
20150601|2014-12-29 10:30,29,62.66,62.66,62.36,62.37,5
20150601|2014-12-29 11:00,29,62.33,62.33,62.03,62.03,7
20150601|2014-12-29 11:30,29,61.3,61.3,61.12,61.12,9
20150601|2014-12-29 12:00,29,61.22,61.29,60.92,61.29,6
20150601|2014-12-29 12:30,29,61.35,61.36,61.2,61.22,10
20150601|2014-12-29 13:00,29,61.05,61.24,61.05,61.24,6
20150601|2014-12-29 14:00,29,61.36,61.36,61.36,61.36,7
20150601|2014-12-30 01:00,30,60.78,60.78,60.78,60.78,1
20150601|2014-12-30 02:00,30,60.4,60.4,60.35,60.35,2
20150601|2014-12-30 03:00,30,60.34,60.34,60.34,60.34,2
20150601|2014-12-30 03:30,30,60.69,60.69,60.69,60.69,1
20150601|2014-12-30 05:00,30,60.81,60.81,60.81,60.81,5
20150601|2014-12-30 07:00,30,60.7,60.77,60.6,60.71,23
20150601|2014-12-30 07:30,30,60.84,60.84,60.74,60.74,6
20150601|2014-12-30 08:00,30,60.83,60.91,60.83,60.91,6
20150601|2014-12-30 08:30,30,61.58,61.59,61.58,61.59,2
20150601|2014-12-30 09:00,30,61.25,61.25,61.08,61.08,11
20150601|2014-12-30 09:30,30,61.21,61.55,61.21,61.55,13
20150601|2014-12-30 10:00,30,60.72,60.72,60.72,60.72,4
20150601|2014-12-30 10:30,30,60.8,60.8,60.8,60.8,2
20150601|2014-12-30 11:00,30,60.59,60.59,60.59,60.59,1
20150601|2014-12-30 13:30,30,61.45,61.45,61.41,61.41,2
20150601|2014-12-30 14:30,30,61.07,61.07,61.07,61.07,1
20150601|2014-12-31 03:30,31,60.41,60.41,60.41,60.41,1
20150601|2014-12-31 06:30,31,59.72,59.72,59.72,59.72,1
20150601|2014-12-31 07:00,31,59.43,59.43,59.43,59.43,2
20150601|2014-12-31 08:00,31,59.67,60.09,59.67,59.92,10
20150601|2014-12-31 08:30,31,59.61,59.61,59.61,59.61,1
20150601|2014-12-31 09:00,31,60.46,60.54,60.38,60.54,3
20150601|2014-12-31 09:30,31,60.65,60.65,60.27,60.27,9
20150601|2014-12-31 10:00,31,60.05,60.29,60.05,60.29,6
20150601|2014-12-31 11:30,31,60.25,60.25,60.25,60.25,4
20150601|2014-12-31 12:00,31,60.51,60.51,60.51,60.51,1
20150601|2014-12-31 12:30,31,60.55,60.55,60.55,60.55,2
20150601|2014-12-31 13:00,31,60.5,60.51,60.25,60.44,8
20150601|2014-12-31 13:30,31,61.5,61.5,61.5,61.5,2
20150601|2014-12-31 14:00,31,61.25,61.25,61.25,61.25,1
20150601|2015-01-02 01:30,2,61.23,61.24,61.23,61.24,12
20150601|2015-01-02 02:00,2,61.01,61.01,61.01,61.01,1
20150601|2015-01-02 04:30,2,61.25,61.57,61.25,61.57,3
20150601|2015-01-02 06:00,2,60.61,60.61,60.37,60.37,2
20150601|2015-01-02 06:30,2,59.72,59.82,59.62,59.71,10
20150601|2015-01-02 07:00,2,59.84,59.9,59.84,59.9,3
20150601|2015-01-02 08:00,2,59.98,59.98,59.93,59.93,6
20150601|2015-01-02 08:30,2,60.15,60.41,60.13,60.23,8
20150601|2015-01-02 09:00,2,59.78,59.83,59.74,59.74,3
20150601|2015-01-02 09:30,2,60.17,60.25,60.17,60.25,2
20150601|2015-01-02 10:00,2,60.08,60.7,60.08,60.7,11
20150601|2015-01-02 10:30,2,60.7,60.97,60.68,60.97,13
20150601|2015-01-02 11:00,2,61.11,61.11,60.78,60.78,4
20150601|2015-01-02 11:30,2,60.84,60.84,60.84,60.84,1
20150601|2015-01-02 12:00,2,60.54,60.54,60.52,60.54,3
20150601|2015-01-02 12:30,2,60.39,60.39,60.12,60.13,4
20150601|2015-01-02 13:00,2,59.99,60.55,59.99,60.34,12
20150601|2015-01-02 13:30,2,59.92,60.1,59.87,60.1,4
20150601|2015-01-02 14:00,2,60.09,60.09,60.09,60.09,1
20150601|2015-01-02 14:30,2,60.01,60.01,60.01,60.01,1
20150601|2015-01-04 20:30,5,59.33,59.33,59.33,59.33,1
20150601|2015-01-04 21:30,5,59.19,59.19,59.19,59.19,1
20150601|2015-01-04 22:00,5,59.31,59.31,59.31,59.31,3
20150601|2015-01-04 23:30,5,59.32,59.32,59.32,59.32,3
20150601|2015-01-05 02:00,5,59.57,59.57,59.27,59.27,6
20150601|2015-01-05 03:00,5,59.41,59.41,59.41,59.41,4
20150601|2015-01-05 05:30,5,59.01,59.02,59.01,59.02,6
20150601|2015-01-05 06:00,5,58.78,58.78,58.64,58.64,2
20150601|2015-01-05 06:30,5,58.59,58.59,58.59,58.59,1
20150601|2015-01-05 07:30,5,58.4,58.4,58.26,58.26,3
20150601|2015-01-05 08:00,5,58.2,58.57,58.2,58.34,13
20150601|2015-01-05 08:30,5,58.32,58.33,58.12,58.12,14
20150601|2015-01-05 09:00,5,58.16,58.24,58.16,58.24,2
20150601|2015-01-05 09:30,5,57.82,57.87,57.51,57.51,9
20150601|2015-01-05 10:00,5,57.59,57.62,56.87,56.87,22
20150601|2015-01-05 10:30,5,56.89,57.22,56.89,57.22,8
20150601|2015-01-05 11:00,5,57.32,57.32,57.16,57.26,8
20150601|2015-01-05 11:30,5,57.36,57.69,57.36,57.45,10
20150601|2015-01-05 12:00,5,57.54,57.68,57.54,57.68,10
20150601|2015-01-05 12:30,5,58.01,58.01,57.81,57.9,10
20150601|2015-01-05 13:00,5,57.82,57.88,57.29,57.4,25
20150601|2015-01-05 13:30,5,57.29,57.3,57.13,57.23,8
20150601|2015-01-05 15:00,5,57.19,57.19,57.19,57.19,1
20150601|2015-01-05 15:30,5,57.3,57.3,57.3,57.3,1
20150601|2015-01-05 21:00,6,57.81,57.81,57.66,57.66,2
20150601|2015-01-06 00:30,6,57.45,57.45,57.31,57.31,2
20150601|2015-01-06 01:00,6,57.02,57.42,57.02,57.39,5
20150601|2015-01-06 01:30,6,57.07,57.07,57.07,57.07,2
20150601|2015-01-06 02:00,6,56.84,56.84,56.84,56.84,1
20150601|2015-01-06 02:30,6,56.63,56.63,56.63,56.63,1
20150601|2015-01-06 03:00,6,56.84,56.84,56.28,56.28,4
20150601|2015-01-06 03:30,6,56.21,56.21,55.67,55.85,36
20150601|2015-01-06 04:00,6,55.78,56.01,55.77,56,11
20150601|2015-01-06 04:30,6,56.07,56.07,56.07,56.07,1
20150601|2015-01-06 06:30,6,56.42,56.42,56.2,56.2,6
20150601|2015-01-06 07:00,6,56.49,56.49,56.2,56.22,10
20150601|2015-01-06 07:30,6,56.37,56.37,55.93,55.94,35
20150601|2015-01-06 08:00,6,56.34,56.34,56.12,56.3,10
20150601|2015-01-06 08:30,6,56.27,56.58,56.27,56.53,14
20150601|2015-01-06 09:00,6,56.94,57.09,56.66,56.66,8
20150601|2015-01-06 09:30,6,56.55,56.55,56.35,56.43,4
20150601|2015-01-06 10:00,6,56.23,56.23,55.67,55.67,59
20150601|2015-01-06 10:30,6,55.72,55.8,55.54,55.74,28
20150601|2015-01-06 11:00,6,55.62,55.62,55.4,55.4,38
20150601|2015-01-06 11:30,6,55.63,55.63,55.36,55.37,9
20150601|2015-01-06 12:00,6,55.37,55.37,54.92,55.03,17
20150601|2015-01-06 12:30,6,55.02,55.03,54.78,54.91,62
20150601|2015-01-06 13:00,6,54.87,55.31,54.76,55.31,19
20150601|2015-01-06 13:30,6,55.42,55.48,55.37,55.37,8
20150601|2015-01-06 14:00,6,55.24,55.24,55.24,55.24,1
20150601|2015-01-06 15:30,6,55.21,55.21,55.21,55.21,3
20150601|2015-01-06 19:00,7,55.3,55.3,55.3,55.3,1
20150601|2015-01-06 23:30,7,54.88,54.88,54.83,54.83,3
20150601|2015-01-07 01:30,7,54.36,54.36,54.34,54.34,2
20150601|2015-01-07 02:00,7,54.31,54.31,53.87,53.87,3
20150601|2015-01-07 02:30,7,54.22,54.22,53.99,53.99,6
20150601|2015-01-07 03:30,7,54.48,54.62,54.48,54.62,2
20150601|2015-01-07 04:00,7,54.62,55.26,54.62,55.26,5
20150601|2015-01-07 04:30,7,55.51,55.51,55.45,55.45,3
20150601|2015-01-07 05:30,7,54.98,54.98,54.98,54.98,1
20150601|2015-01-07 07:00,7,55.3,55.45,55.3,55.45,5
20150601|2015-01-07 07:30,7,55.12,55.12,54.91,54.91,3
20150601|2015-01-07 08:00,7,55.08,55.22,54.96,55.03,5
20150601|2015-01-07 08:30,7,55.4,55.63,55.38,55.63,30
20150601|2015-01-07 09:00,7,55.69,55.69,55.59,55.68,7
20150601|2015-01-07 09:30,7,55.36,55.36,54.62,54.9,19
20150601|2015-01-07 10:00,7,54.93,54.98,54.93,54.97,5
20150601|2015-01-07 10:30,7,54.68,55.13,54.68,54.99,7
20150601|2015-01-07 11:00,7,55.25,55.25,55.2,55.2,9
20150601|2015-01-07 11:30,7,55.3,55.3,54.92,54.94,21
20150601|2015-01-07 12:00,7,54.9,54.91,54.67,54.67,7
20150601|2015-01-07 12:30,7,54.48,54.82,54.48,54.77,6
20150601|2015-01-07 13:00,7,54.76,55.19,54.76,55.19,10
20150601|2015-01-07 13:30,7,55.33,55.33,55.26,55.26,3
20150601|2015-01-07 15:30,7,55.22,55.22,55.22,55.22,1
20150601|2015-01-07 19:30,8,56.02,56.02,56.02,56.02,1
20150601|2015-01-08 02:30,8,55.18,55.18,55.18,55.18,1
20150601|2015-01-08 03:00,8,55.45,55.45,55.45,55.45,1
20150601|2015-01-08 03:30,8,54.86,54.86,54.86,54.86,2
20150601|2015-01-08 04:00,8,55.23,55.23,55.23,55.23,1
20150601|2015-01-08 05:00,8,55.22,55.23,55.22,55.23,2
20150601|2015-01-08 07:00,8,55.61,55.61,55.51,55.51,2
20150601|2015-01-08 08:00,8,55.56,55.56,54.68,54.68,11
20150601|2015-01-08 08:30,8,54.8,55.23,54.8,55.23,4
20150601|2015-01-08 09:00,8,55.4,55.4,54.96,54.96,14
20150601|2015-01-08 09:30,8,54.94,55.21,54.94,55.2,10
20150601|2015-01-08 10:00,8,55.15,55.28,54.99,55.01,10
20150601|2015-01-08 10:30,8,55.01,55.08,55.01,55.08,4
20150601|2015-01-08 11:00,8,55,55,54.91,54.91,2
20150601|2015-01-08 12:00,8,55.16,55.16,55.16,55.16,1
20150601|2015-01-08 12:30,8,54.66,54.74,54.45,54.51,7
20150601|2015-01-08 13:00,8,54.67,55.31,54.48,55.31,19
20150601|2015-01-08 13:30,8,55.31,55.31,55.31,55.31,1
20150601|2015-01-08 15:00,8,55.43,55.43,55.43,55.43,1
20150601|2015-01-09 01:00,9,55.45,55.45,55.45,55.45,1
20150601|2015-01-09 01:30,9,55.39,55.39,55.39,55.39,1
20150601|2015-01-09 02:30,9,55.42,55.42,55.42,55.42,1
20150601|2015-01-09 03:00,9,54.94,54.94,54.94,54.94,1
20150601|2015-01-09 04:00,9,55.26,55.26,55.26,55.26,1
20150601|2015-01-09 04:30,9,55.13,55.13,55.13,55.13,1
20150601|2015-01-09 05:00,9,55.07,55.07,55.07,55.07,1
20150601|2015-01-09 06:30,9,54.99,54.99,54.99,54.99,1
20150601|2015-01-09 07:30,9,54.84,54.92,54.75,54.91,6
20150601|2015-01-09 08:00,9,55.05,55.06,54.99,55.05,6
20150601|2015-01-09 08:30,9,54.8,54.8,54.65,54.66,21
20150601|2015-01-09 09:00,9,54.97,54.97,54.8,54.8,2
20150601|2015-01-09 09:30,9,54.76,54.76,54.48,54.51,9
20150601|2015-01-09 10:00,9,54.47,54.47,53.66,53.76,25
20150601|2015-01-09 10:30,9,53.82,53.88,53.82,53.88,4
20150601|2015-01-09 11:00,9,53.95,54.27,53.95,54.16,7
20150601|2015-01-09 11:30,9,54.14,54.14,54.05,54.05,2
20150601|2015-01-09 12:00,9,54.08,54.26,54.08,54.26,5
20150601|2015-01-09 12:30,9,54.88,54.95,54.69,54.8,17
20150601|2015-01-09 13:00,9,55.13,55.43,54.94,54.94,43
20150601|2015-01-12 01:00,12,54.05,54.09,53.87,53.87,3
20150601|2015-01-12 01:30,12,53.83,53.83,53.53,53.53,4
20150601|2015-01-12 03:00,12,53.63,53.63,53.63,53.63,2
20150601|2015-01-12 03:30,12,53.59,53.59,53.59,53.59,1
20150601|2015-01-12 05:30,12,53.61,53.61,53.61,53.61,1
20150601|2015-01-12 07:00,12,53.23,53.34,53.22,53.34,3
20150601|2015-01-12 07:30,12,53.15,53.2,53.15,53.17,4
20150601|2015-01-12 08:00,12,53.17,53.31,53.17,53.31,4
20150601|2015-01-12 08:30,12,53.27,53.27,52.9,52.9,2
20150601|2015-01-12 09:00,12,52.83,52.83,52.82,52.82,5
20150601|2015-01-12 09:30,12,52.4,52.51,52.4,52.45,5
20150601|2015-01-12 10:00,12,52.4,52.62,52.4,52.62,16
20150601|2015-01-12 10:30,12,52.65,52.74,52.65,52.74,2
20150601|2015-01-12 11:00,12,52.63,52.63,52.46,52.52,9
20150601|2015-01-12 11:30,12,52.58,52.66,52.58,52.66,4
20150601|2015-01-12 12:00,12,52.76,52.77,52.71,52.71,4
20150601|2015-01-12 12:30,12,52.7,52.7,52.57,52.61,12
20150601|2015-01-12 13:00,12,52.58,52.71,52.3,52.61,21
20150601|2015-01-12 13:30,12,52.42,52.57,52.42,52.57,3
20150601|2015-01-12 15:00,12,52.58,52.58,52.36,52.41,15
20150601|2015-01-12 17:00,13,52.52,52.52,52.52,52.52,1
20150601|2015-01-12 18:30,13,52.24,52.24,52.24,52.24,1
20150601|2015-01-12 21:30,13,51.8,51.8,51.8,51.8,1
20150601|2015-01-13 00:00,13,51.64,51.64,51.63,51.63,2
20150601|2015-01-13 01:00,13,51.29,51.29,50.77,50.77,4
20150601|2015-01-13 02:00,13,50.87,50.9,50.87,50.87,7
20150601|2015-01-13 02:30,13,50.81,50.95,50.81,50.95,4
20150601|2015-01-13 03:00,13,51.11,51.18,51.11,51.18,2
20150601|2015-01-13 04:00,13,51.07,51.07,51.07,51.07,1
20150601|2015-01-13 04:30,13,51.43,51.43,50.81,50.81,4
20150601|2015-01-13 05:00,13,50.48,50.58,50.18,50.58,5
20150601|2015-01-13 05:30,13,50.85,50.87,50.85,50.87,2
20150601|2015-01-13 07:00,13,50.64,50.97,50.64,50.88,3
20150601|2015-01-13 07:30,13,50.71,50.71,50.71,50.71,3
20150601|2015-01-13 08:00,13,51.19,51.42,51.16,51.42,31
20150601|2015-01-13 08:30,13,51.21,51.21,51.21,51.21,8
20150601|2015-01-13 09:00,13,51.33,51.33,50.95,51.01,6
20150601|2015-01-13 09:30,13,51.26,51.26,51.05,51.05,4
20150601|2015-01-13 10:00,13,50.9,50.93,50.72,50.74,5
20150601|2015-01-13 10:30,13,51.07,51.18,50.99,50.99,23
20150601|2015-01-13 11:00,13,51,51,51,51,2
20150601|2015-01-13 11:30,13,51.01,51.1,51.01,51.08,6
20150601|2015-01-13 12:30,13,50.97,50.98,50.97,50.98,4
20150601|2015-01-13 13:00,13,51.13,51.77,50.84,51.77,22
20150601|2015-01-13 13:30,13,51.62,51.62,51.62,51.62,1
20150601|2015-01-13 14:30,13,52.25,52.25,52.25,52.25,4
20150601|2015-01-13 21:00,14,51.3,51.3,51.3,51.3,1
20150601|2015-01-13 22:30,14,51.18,51.18,51.18,51.18,1
20150601|2015-01-14 00:00,14,50.95,50.95,50.95,50.95,1
20150601|2015-01-14 01:00,14,50.85,50.85,50.84,50.84,2
20150601|2015-01-14 01:30,14,50.64,50.65,50.64,50.65,2
20150601|2015-01-14 02:00,14,50.66,50.66,50.63,50.63,2
20150601|2015-01-14 03:00,14,50.9,50.9,50.9,50.9,1
20150601|2015-01-14 03:30,14,51.01,51.07,50.98,51.07,3
20150601|2015-01-14 04:00,14,51.07,51.07,51.07,51.07,1
20150601|2015-01-14 07:00,14,51.15,51.16,51.02,51.02,20
20150601|2015-01-14 07:30,14,50.87,50.87,50.87,50.87,1
20150601|2015-01-14 08:00,14,51.35,51.35,51.34,51.34,9
20150601|2015-01-14 08:30,14,51.57,51.84,51.57,51.81,6
20150601|2015-01-14 09:00,14,51.71,51.71,51.61,51.69,9
20150601|2015-01-14 09:30,14,51.53,51.53,51.21,51.21,9
20150601|2015-01-14 10:00,14,51.14,51.3,50.99,50.99,5
20150601|2015-01-14 10:30,14,51.14,51.15,51.14,51.15,2
20150601|2015-01-14 11:00,14,50.97,50.97,50.88,50.9,3
20150601|2015-01-14 11:30,14,50.99,51.24,50.99,51.24,5
20150601|2015-01-14 12:00,14,50.85,51,50.85,51,2
20150601|2015-01-14 12:30,14,51.16,51.44,51.1,51.44,9
20150601|2015-01-14 13:00,14,51.62,53.74,51.62,53.74,20
20150601|2015-01-14 13:30,14,53.9,53.9,53.9,53.9,1
20150601|2015-01-14 14:00,14,53.33,53.33,53.33,53.33,1
20150601|2015-01-14 15:00,14,53.58,53.58,53.58,53.58,1
20150601|2015-01-14 17:30,15,54.1,54.1,54.1,54.1,1
20150601|2015-01-14 18:30,15,53.42,53.42,53.42,53.42,1
20150601|2015-01-14 23:30,15,53.18,53.33,53.18,53.21,3
20150601|2015-01-15 00:00,15,53.38,53.38,53.1,53.1,2
20150601|2015-01-15 00:30,15,53.08,53.08,52.88,52.88,5
20150601|2015-01-15 01:00,15,52.58,52.58,52.46,52.46,3
20150601|2015-01-15 01:30,15,52.51,52.64,52.51,52.64,2
20150601|2015-01-15 02:00,15,52.68,52.78,52.38,52.38,11
20150601|2015-01-15 02:30,15,52.27,52.27,52.06,52.14,9
20150601|2015-01-15 03:00,15,52.2,52.2,52.2,52.2,1
20150601|2015-01-15 03:30,15,52.05,52.17,51.89,52.17,10
20150601|2015-01-15 04:00,15,52.09,52.26,52.09,52.26,4
20150601|2015-01-15 04:30,15,52.02,52.02,52.02,52.02,1
20150601|2015-01-15 05:30,15,52.62,52.91,52.62,52.7,9
20150601|2015-01-15 06:00,15,53.04,53.38,53.04,53.38,5
20150601|2015-01-15 06:30,15,53.73,53.81,53.73,53.81,6
20150601|2015-01-15 07:00,15,53.81,54.75,53.81,54.75,11
20150601|2015-01-15 07:30,15,54.81,55.95,54.7,55.19,35
20150601|2015-01-15 08:00,15,54.84,54.84,54.05,54.16,17
20150601|2015-01-15 08:30,15,54.13,54.13,53.31,53.31,8
20150601|2015-01-15 09:00,15,53.52,53.67,53.46,53.59,21
20150601|2015-01-15 09:30,15,53.62,53.62,52.93,53.11,105
20150601|2015-01-15 10:00,15,52.58,52.77,52.48,52.77,56
20150601|2015-01-15 10:30,15,52.8,53.64,52.8,52.92,24
20150601|2015-01-15 12:00,15,52.8,52.95,52.8,52.93,4
20150601|2015-01-15 12:30,15,52.65,52.71,52.27,52.27,5
20150601|2015-01-15 13:00,15,52.2,53.02,52.01,52.01,32
20150601|2015-01-15 13:30,15,52.29,52.29,52.29,52.29,1
20150601|2015-01-15 14:00,15,52.1,52.19,52,52,106
20150601|2015-01-15 14:30,15,52.06,52.06,51.88,51.88,8
20150601|2015-01-15 20:00,16,52.11,52.11,52,52,5
20150601|2015-01-15 20:30,16,52.11,52.11,52.11,52.11,6
20150601|2015-01-15 21:00,16,52.15,52.24,52.15,52.24,3
20150601|2015-01-15 21:30,16,52.32,52.32,52.27,52.27,2
20150601|2015-01-15 23:30,16,52.38,52.49,52.38,52.49,2
20150601|2015-01-16 00:30,16,52.1,52.1,52.09,52.09,17
20150601|2015-01-16 01:00,16,52.24,52.24,52.24,52.24,1
20150601|2015-01-16 01:30,16,52.24,52.24,52.24,52.24,1
20150601|2015-01-16 02:00,16,52.14,52.55,52.14,52.55,9
20150601|2015-01-16 02:30,16,52.55,52.6,52.4,52.45,47
20150601|2015-01-16 03:00,16,52.5,53.22,52.5,53.21,31
20150601|2015-01-16 03:30,16,53,53.36,52.99,53.36,4
20150601|2015-01-16 04:00,16,53.27,53.78,53.26,53.41,74
20150601|2015-01-16 04:30,16,53.43,53.43,53.01,53.01,6
20150601|2015-01-16 05:00,16,53.08,53.09,53.06,53.09,6
20150601|2015-01-16 05:30,16,53.4,53.4,53.4,53.4,1
20150601|2015-01-16 06:30,16,53.18,53.18,52.68,52.68,13
20150601|2015-01-16 07:00,16,52.96,52.96,52.96,52.96,1
20150601|2015-01-16 07:30,16,53.23,53.5,53.08,53.33,30
20150601|2015-01-16 08:00,16,52.94,52.94,52.9,52.9,11
20150601|2015-01-16 08:30,16,53.35,53.37,53,53,33
20150601|2015-01-16 09:00,16,53.12,53.43,53.08,53.43,23
20150601|2015-01-16 09:30,16,53.6,53.83,53.22,53.45,17
20150601|2015-01-16 10:00,16,53.49,53.49,52.55,52.57,38
20150601|2015-01-16 10:30,16,52.95,53.26,52.81,52.81,13
20150601|2015-01-16 11:00,16,52.92,52.92,52.75,52.89,4
20150601|2015-01-16 11:30,16,53.15,53.24,53.15,53.24,3
20150601|2015-01-16 12:00,16,53.37,53.7,53.03,53.03,36
20150601|2015-01-16 12:30,16,53.29,53.29,53.07,53.07,3
20150601|2015-01-16 13:00,16,53.33,54.13,53.33,53.71,33
20150601|2015-01-16 13:30,16,53.67,53.84,53.64,53.73,58
20150601|2015-01-16 14:00,16,53.69,53.76,53.69,53.75,29
20150601|2015-01-16 14:30,16,53.77,53.77,53.77,53.77,1
20150601|2015-01-16 15:00,16,53.83,53.85,53.83,53.85,4
20150601|2015-01-18 19:00,20,53.76,53.81,53.68,53.7,85
20150601|2015-01-18 20:00,20,53.53,53.53,53.53,53.53,1
20150601|2015-01-19 02:00,20,53.37,53.43,53.14,53.14,8
20150601|2015-01-19 02:30,20,53.19,53.32,53.19,53.28,8
20150601|2015-01-19 03:00,20,53.25,53.31,53.25,53.31,3
20150601|2015-01-19 03:30,20,53.17,53.17,53,53.11,10
20150601|2015-01-19 04:00,20,53.24,53.24,53.22,53.22,2
20150601|2015-01-19 04:30,20,53.35,53.65,53.31,53.54,16
20150601|2015-01-19 05:00,20,53.48,53.48,53.33,53.33,14
20150601|2015-01-19 05:30,20,53.39,53.5,53.39,53.5,3
20150601|2015-01-19 06:00,20,53.51,53.68,53.51,53.68,5
20150601|2015-01-19 06:30,20,53.66,53.66,53.59,53.61,4
20150601|2015-01-19 07:00,20,53.41,53.41,53.4,53.4,3
20150601|2015-01-19 07:30,20,53.49,53.49,53.15,53.18,27
20150601|2015-01-19 08:00,20,53.23,53.23,53.05,53.16,12
20150601|2015-01-19 08:30,20,53.3,53.36,53.3,53.31,4
20150601|2015-01-19 09:00,20,53.31,53.31,53.31,53.31,1
20150601|2015-01-19 09:30,20,53.14,53.14,53.14,53.14,3
20150601|2015-01-19 10:00,20,53.03,53.08,52.76,52.76,12
20150601|2015-01-19 10:30,20,52.67,52.67,52.67,52.67,1
20150601|2015-01-19 11:00,20,52.72,52.72,52.46,52.49,13
20150601|2015-01-19 11:30,20,52.73,52.85,52.73,52.75,5
20150601|2015-01-19 19:00,20,52.62,52.62,52.62,52.62,3
20150601|2015-01-19 20:00,20,52.6,52.6,52.6,52.6,1
20150601|2015-01-20 00:00,20,52.41,52.41,52.39,52.4,4
20150601|2015-01-20 00:30,20,52.34,52.38,52.34,52.38,3
20150601|2015-01-20 01:00,20,52.38,52.38,52.18,52.18,5
20150601|2015-01-20 01:30,20,52.22,52.25,52.1,52.1,4
20150601|2015-01-20 02:00,20,52.31,52.32,51.98,51.99,12
20150601|2015-01-20 02:30,20,52.04,52.12,51.99,51.99,6
20150601|2015-01-20 03:00,20,52.06,52.06,51.96,52.04,4
20150601|2015-01-20 03:30,20,52.04,52.31,52.04,52.31,6
20150601|2015-01-20 04:00,20,52.37,52.38,52.34,52.34,7
20150601|2015-01-20 04:30,20,52.57,52.67,52.57,52.67,3
20150601|2015-01-20 05:00,20,52.72,52.73,52.72,52.73,3
20150601|2015-01-20 05:30,20,52.81,52.81,52.81,52.81,1
20150601|2015-01-20 06:00,20,52.67,52.67,52.6,52.6,2
20150601|2015-01-20 06:30,20,52.71,52.71,52.59,52.59,2
20150601|2015-01-20 07:00,20,52.53,52.53,52.23,52.23,2
20150601|2015-01-20 07:30,20,52.29,52.29,52.18,52.25,6
20150601|2015-01-20 08:00,20,52.03,52.03,51.49,51.78,11
20150601|2015-01-20 08:30,20,52,52,51.76,51.78,3
20150601|2015-01-20 09:00,20,52,52.01,52,52.01,2
20150601|2015-01-20 09:30,20,52.09,52.19,51.89,52.06,49
20150601|2015-01-20 10:00,20,51.85,52.8,51.85,52.29,52
20150601|2015-01-20 10:30,20,52.09,52.09,51.99,51.99,2
20150601|2015-01-20 11:30,20,52.2,52.4,52.11,52.14,8
20150601|2015-01-20 12:00,20,52.14,52.14,51.97,51.97,11
20150601|2015-01-20 12:30,20,51.97,51.97,51.58,51.82,53
20150601|2015-01-20 13:00,20,51.96,52.03,51.46,51.56,57
20150601|2015-01-20 13:30,20,51.64,51.65,51.64,51.65,2
20150601|2015-01-20 14:00,20,51.69,51.69,51.69,51.69,1
20150601|2015-01-21 01:00,21,51.77,51.77,51.77,51.77,1
20150601|2015-01-21 01:30,21,51.8,51.8,51.8,51.8,1
20150601|2015-01-21 02:00,21,51.83,51.99,51.81,51.97,9
20150601|2015-01-21 02:30,21,52.01,52.09,51.96,52.09,12
20150601|2015-01-21 03:00,21,52.08,52.08,52.03,52.03,5
20150601|2015-01-21 03:30,21,51.99,52.03,51.98,51.99,6
20150601|2015-01-21 04:00,21,51.9,52.24,51.9,52.24,3
20150601|2015-01-21 04:30,21,52.24,52.24,52.24,52.24,2
20150601|2015-01-21 05:00,21,52.18,52.18,51.94,51.94,11
20150601|2015-01-21 05:30,21,51.87,51.87,51.87,51.87,2
20150601|2015-01-21 06:00,21,51.88,51.88,51.76,51.76,9
20150601|2015-01-21 06:30,21,51.85,51.85,51.77,51.77,4
20150601|2015-01-21 07:00,21,51.83,52.1,51.81,52.08,15
20150601|2015-01-21 07:30,21,52.09,52.35,52.09,52.25,20
20150601|2015-01-21 08:00,21,52.45,52.57,52.25,52.28,27
20150601|2015-01-21 08:30,21,52.32,52.56,52.1,52.52,22
20150601|2015-01-21 09:00,21,52.54,52.69,52.37,52.63,29
20150601|2015-01-21 09:30,21,52.72,52.86,52.47,52.57,41
20150601|2015-01-21 10:00,21,52.57,52.57,51.95,52.16,39
20150601|2015-01-21 10:30,21,52,52.5,51.99,52.44,21
20150601|2015-01-21 11:00,21,52.44,52.44,52.22,52.35,9
20150601|2015-01-21 11:30,21,52.38,52.38,52.21,52.29,5
20150601|2015-01-21 12:00,21,51.99,51.99,51.72,51.76,7
20150601|2015-01-21 13:00,21,51.69,52.47,51.69,52.38,18
20150601|2015-01-21 13:30,21,52.4,52.4,52.21,52.21,6
20150601|2015-01-21 14:30,21,52.26,52.26,52.13,52.13,5
20150601|2015-01-21 15:00,21,52.24,52.32,52.24,52.32,4
20150601|2015-01-21 15:30,21,52.13,52.13,52.13,52.13,1
20150601|2015-01-21 21:00,22,52.21,52.21,52.21,52.21,1
20150601|2015-01-21 21:30,22,52.21,52.21,52.21,52.21,1
20150601|2015-01-21 22:00,22,52.21,52.21,52.21,52.21,2
20150601|2015-01-22 00:00,22,52.39,52.39,52.39,52.39,1
20150601|2015-01-22 01:30,22,52.13,52.13,52.13,52.13,2
20150601|2015-01-22 02:00,22,52.06,52.12,51.9,51.91,99
20150601|2015-01-22 02:30,22,51.9,52.13,51.9,52.1,27
20150601|2015-01-22 03:00,22,52.15,52.18,52.09,52.18,4
20150601|2015-01-22 03:30,22,52.28,52.42,52.28,52.42,7
20150601|2015-01-22 04:00,22,52.56,52.78,52.56,52.77,16
20150601|2015-01-22 04:30,22,52.92,52.99,52.7,52.72,10
20150601|2015-01-22 05:00,22,53.18,53.18,53.18,53.18,1
20150601|2015-01-22 05:30,22,53.47,53.75,53.24,53.24,12
20150601|2015-01-22 06:00,22,53.64,53.82,53.64,53.81,5
20150601|2015-01-22 06:30,22,53.66,53.66,53.36,53.36,4
20150601|2015-01-22 07:00,22,53.2,53.43,53.2,53.43,3
20150601|2015-01-22 07:30,22,53.22,53.22,52.65,52.65,7
20150601|2015-01-22 08:30,22,52.68,52.7,52.23,52.35,26
20150601|2015-01-22 09:00,22,52.43,52.65,52.29,52.29,15
20150601|2015-01-22 09:30,22,52.22,52.39,52.19,52.19,12
20150601|2015-01-22 10:00,22,52.19,52.19,51.07,52.06,94
20150601|2015-01-22 10:30,22,51.97,52.16,51.81,52.05,12
20150601|2015-01-22 11:00,22,52,52.54,51.93,52.52,15
20150601|2015-01-22 11:30,22,52.53,52.72,52.3,52.42,24
20150601|2015-01-22 12:00,22,52.4,52.49,52.06,52.06,14
20150601|2015-01-22 12:30,22,52.11,52.14,52.02,52.06,12
20150601|2015-01-22 13:00,22,52.01,52.26,51.83,51.97,25
20150601|2015-01-22 13:30,22,52.09,52.46,52,52.38,9
20150601|2015-01-22 14:00,22,52.27,52.27,52.27,52.27,1
20150601|2015-01-22 14:30,22,52.38,52.38,52.26,52.26,2
20150601|2015-01-22 15:00,22,52.37,52.37,52.37,52.37,1
20150601|2015-01-22 16:00,22,52.29,52.29,52.29,52.29,2
20150601|2015-01-22 17:00,23,53.12,53.28,53.12,53.28,6
20150601|2015-01-22 17:30,23,53.27,53.28,53.24,53.24,4
20150601|2015-01-22 19:00,23,52.73,53.02,52.73,53.02,2
20150601|2015-01-22 19:30,23,52.86,52.86,52.86,52.86,1
20150601|2015-01-22 21:00,23,52.81,52.81,52.81,52.81,1
20150601|2015-01-22 22:00,23,52.83,52.83,52.83,52.83,1
20150601|2015-01-22 22:30,23,52.9,52.9,52.9,52.9,1
20150601|2015-01-22 23:00,23,52.84,52.84,52.84,52.84,1
20150601|2015-01-23 00:30,23,52.77,52.77,52.77,52.77,1
20150601|2015-01-23 01:00,23,52.8,52.82,52.8,52.82,2
20150601|2015-01-23 01:30,23,52.83,52.95,52.83,52.95,4
20150601|2015-01-23 02:00,23,53.08,53.14,52.83,52.86,9
20150601|2015-01-23 02:30,23,53.06,53.06,52.98,53.01,5
20150601|2015-01-23 03:00,23,52.6,52.6,52.21,52.5,10
20150601|2015-01-23 03:30,23,52.71,52.71,52.63,52.69,10
20150601|2015-01-23 04:00,23,52.74,52.89,52.74,52.89,2
20150601|2015-01-23 04:30,23,52.79,52.79,52.71,52.71,3
20150601|2015-01-23 05:00,23,52.87,52.87,52.83,52.83,2
20150601|2015-01-23 06:00,23,53.05,53.05,52.74,52.8,13
20150601|2015-01-23 06:30,23,52.99,52.99,52.51,52.54,12
20150601|2015-01-23 07:00,23,52.72,52.72,52.57,52.57,4
20150601|2015-01-23 07:30,23,52.65,52.65,52.48,52.48,3
20150601|2015-01-23 08:00,23,52.32,52.32,52.31,52.32,5
20150601|2015-01-23 08:30,23,52.35,52.48,52.35,52.42,29
20150601|2015-01-23 09:00,23,52.44,52.97,52.44,52.87,24
20150601|2015-01-23 09:30,23,52.56,52.73,52.56,52.73,7
20150601|2015-01-23 10:00,23,52.41,52.48,52.29,52.43,14
20150601|2015-01-23 10:30,23,52.49,52.77,52.42,52.65,53
20150601|2015-01-23 11:00,23,52.66,52.67,52.43,52.44,35
20150601|2015-01-23 11:30,23,52.49,52.54,52.43,52.43,9
20150601|2015-01-23 12:00,23,52.33,52.46,52.21,52.26,59
20150601|2015-01-23 12:30,23,52.12,52.45,52.1,52.15,20
20150601|2015-01-23 13:00,23,52.3,52.49,52.17,52.25,25
20150601|2015-01-23 13:30,23,52.32,52.32,52.13,52.27,9
20150601|2015-01-23 14:00,23,52.32,52.32,52.22,52.22,2
20150601|2015-01-23 14:30,23,52.22,52.22,52.14,52.17,8
20150601|2015-01-23 15:00,23,52.23,52.24,52.22,52.24,11
20150601|2015-01-25 17:30,26,51.43,51.43,51.43,51.43,1
20150601|2015-01-25 20:00,26,51.94,51.94,51.94,51.94,1
20150601|2015-01-26 01:00,26,51.67,51.67,51.67,51.67,1
20150601|2015-01-26 02:00,26,51.77,51.77,51.77,51.77,1
20150601|2015-01-26 02:30,26,51.46,51.46,51.3,51.44,11
20150601|2015-01-26 03:00,26,51.67,51.67,51.39,51.39,2
20150601|2015-01-26 03:30,26,51.54,51.65,51.54,51.65,3
20150601|2015-01-26 04:00,26,51.85,51.85,51.74,51.74,3
20150601|2015-01-26 04:30,26,51.7,51.7,51.7,51.7,2
20150601|2015-01-26 05:00,26,51.7,51.7,51.7,51.7,6
20150601|2015-01-26 06:00,26,51.7,51.7,51.7,51.7,11
20150601|2015-01-26 06:30,26,51.85,52.25,51.79,52.19,24
20150601|2015-01-26 07:00,26,52.46,52.76,52.39,52.76,8
20150601|2015-01-26 07:30,26,52.6,52.6,52.6,52.6,3
20150601|2015-01-26 08:00,26,52.15,52.15,52.1,52.1,4
20150601|2015-01-26 08:30,26,52.16,52.25,51.98,52.25,14
20150601|2015-01-26 09:00,26,52.34,52.34,52.11,52.18,7
20150601|2015-01-26 09:30,26,52.08,52.37,52.07,52.07,11
20150601|2015-01-26 10:00,26,52.07,52.1,51.87,51.94,21
20150601|2015-01-26 10:30,26,52.21,52.7,52.14,52.57,266
20150601|2015-01-26 11:00,26,52.62,52.84,52.49,52.83,26
20150601|2015-01-26 11:30,26,52.64,52.64,52.44,52.44,8
20150601|2015-01-26 12:00,26,52.49,52.49,52.34,52.47,12
20150601|2015-01-26 12:30,26,52.39,52.39,52.39,52.39,1
20150601|2015-01-26 13:00,26,52.18,52.19,51.81,51.81,6
20150601|2015-01-26 14:30,26,51.8,51.8,51.79,51.79,2
20150601|2015-01-26 15:30,26,51.85,51.85,51.85,51.85,1
20150601|2015-01-27 02:00,27,51.5,51.5,51.38,51.38,3
20150601|2015-01-27 02:30,27,51.87,52.13,51.87,52.13,4
20150601|2015-01-27 03:00,27,51.85,51.85,51.59,51.59,2
20150601|2015-01-27 03:30,27,51.66,51.72,51.66,51.72,2
20150601|2015-01-27 04:00,27,51.97,51.97,51.97,51.97,2
20150601|2015-01-27 04:30,27,51.84,52.1,51.84,51.97,8
20150601|2015-01-27 05:00,27,51.88,51.88,51.81,51.81,14
20150601|2015-01-27 05:30,27,51.75,51.78,51.74,51.76,23
20150601|2015-01-27 06:30,27,52.02,52.02,51.8,51.84,21
20150601|2015-01-27 07:00,27,51.92,51.92,51.92,51.92,1
20150601|2015-01-27 07:30,27,52.02,52.19,51.92,51.92,26
20150601|2015-01-27 08:00,27,52.04,52.08,51.75,51.9,160
20150601|2015-01-27 08:30,27,51.9,51.97,51.9,51.91,154
20150601|2015-01-27 09:00,27,51.77,51.88,51.66,51.85,9
20150601|2015-01-27 09:30,27,52,52.05,51.82,51.82,8
20150601|2015-01-27 10:00,27,51.75,52.25,51.75,52.18,16
20150601|2015-01-27 10:30,27,52.2,52.78,52.14,52.67,91
20150601|2015-01-27 11:00,27,52.49,52.82,52.33,52.7,108
20150601|2015-01-27 11:30,27,52.73,52.87,52.46,52.46,85
20150601|2015-01-27 12:00,27,52.48,52.75,52.37,52.75,6
20150601|2015-01-27 12:30,27,52.84,52.84,52.64,52.79,47
20150601|2015-01-27 13:00,27,52.86,53.38,52.79,53.3,18
20150601|2015-01-27 13:30,27,52.96,52.96,52.88,52.88,3
20150601|2015-01-27 14:00,27,52.9,52.9,52.66,52.66,117
20150601|2015-01-27 14:30,27,52.71,52.71,52.71,52.71,1
20150601|2015-01-27 15:30,27,52.62,52.62,52.62,52.62,25
20150601|2015-01-27 21:30,28,52.5,52.5,52.49,52.5,30
20150601|2015-01-28 01:30,28,52.4,52.4,52.4,52.4,1
20150601|2015-01-28 02:00,28,52.43,52.43,52.43,52.43,2
20150601|2015-01-28 02:30,28,52.49,52.49,52.49,52.49,2
20150601|2015-01-28 03:00,28,52.47,52.47,52.47,52.47,1
20150601|2015-01-28 03:30,28,52.51,52.53,52.51,52.53,2
20150601|2015-01-28 04:00,28,52.32,52.32,52.28,52.28,2
20150601|2015-01-28 04:30,28,52.27,52.41,52.27,52.41,7
20150601|2015-01-28 05:00,28,52.57,52.73,52.53,52.53,5
20150601|2015-01-28 05:30,28,52.7,52.7,52.7,52.7,1
20150601|2015-01-28 06:00,28,52.57,52.57,52.57,52.57,3
20150601|2015-01-28 06:30,28,52.89,52.89,52.74,52.78,3
20150601|2015-01-28 07:00,28,52.59,52.59,52.59,52.59,1
20150601|2015-01-28 07:30,28,52.63,52.63,52.46,52.46,40
20150601|2015-01-28 08:00,28,52.42,52.44,52.33,52.44,55
20150601|2015-01-28 08:30,28,52.41,52.49,52.4,52.4,5
20150601|2015-01-28 09:00,28,52.31,52.31,52.08,52.17,29
20150601|2015-01-28 09:30,28,52.15,52.83,52.14,52.56,14
20150601|2015-01-28 10:00,28,52.49,52.86,52.49,52.79,5
20150601|2015-01-28 10:30,28,52.61,52.61,52.33,52.35,8
20150601|2015-01-28 11:30,28,52.26,52.26,52.26,52.26,1
20150601|2015-01-28 12:00,28,52.24,52.24,52.16,52.16,2
20150601|2015-01-28 12:30,28,52.36,52.36,52.06,52.11,7
20150601|2015-01-28 13:00,28,52.05,52.05,51.92,52.02,17
20150601|2015-01-28 13:30,28,52.19,52.19,52.12,52.12,2
20150601|2015-01-28 14:00,28,52.01,52.01,51.97,51.97,3
20150601|2015-01-29 02:00,29,51.86,51.96,51.86,51.96,2
20150601|2015-01-29 02:30,29,51.98,52.03,51.98,52.03,5
20150601|2015-01-29 03:00,29,52.09,52.13,52.07,52.13,15
20150601|2015-01-29 03:30,29,52.09,52.11,52.09,52.1,103
20150601|2015-01-29 04:00,29,52.34,52.37,52.34,52.36,4
20150601|2015-01-29 05:00,29,52.13,52.16,52.13,52.16,2
20150601|2015-01-29 06:00,29,52.26,52.26,52.26,52.26,1
20150601|2015-01-29 06:30,29,52.25,52.25,52.25,52.25,1
20150601|2015-01-29 07:00,29,52.17,52.17,52.17,52.17,2
20150601|2015-01-29 07:30,29,52.35,52.4,52.25,52.25,15
20150601|2015-01-29 08:00,29,52.41,52.51,52.28,52.46,47
20150601|2015-01-29 08:30,29,52.47,52.47,52.32,52.46,34
20150601|2015-01-29 09:00,29,52.51,52.52,52.15,52.15,18
20150601|2015-01-29 09:30,29,52.14,52.14,51.85,52,10
20150601|2015-01-29 10:00,29,51.82,51.98,51.82,51.97,12
20150601|2015-01-29 10:30,29,51.89,52.03,51.89,51.9,5
20150601|2015-01-29 11:00,29,51.97,51.98,51.82,51.9,32
20150601|2015-01-29 11:30,29,51.99,52.04,51.9,52.02,20
20150601|2015-01-29 12:00,29,52.04,52.23,51.99,52.23,36
20150601|2015-01-29 12:30,29,52.14,52.29,52.14,52.19,9
20150601|2015-01-29 13:00,29,52.16,52.45,52.07,52.45,6
20150601|2015-01-29 13:30,29,52.46,52.46,52.46,52.46,2
20150601|2015-01-29 22:30,30,52.35,52.35,52.35,52.35,1
20150601|2015-01-30 00:00,30,52.28,52.28,52.28,52.28,1
20150601|2015-01-30 00:30,30,52.09,52.09,52.09,52.09,1
20150601|2015-01-30 02:00,30,52.13,52.13,52.13,52.13,1
20150601|2015-01-30 02:30,30,52.3,52.3,52.3,52.3,1
20150601|2015-01-30 03:00,30,52.44,52.44,52.44,52.44,1
20150601|2015-01-30 03:30,30,52.43,52.43,52.43,52.43,1
20150601|2015-01-30 04:00,30,52.61,52.87,52.61,52.65,13
20150601|2015-01-30 04:30,30,52.57,52.65,52.57,52.65,2
20150601|2015-01-30 05:00,30,52.68,52.72,52.68,52.72,4
20150601|2015-01-30 06:00,30,52.5,52.5,52.34,52.34,4
20150601|2015-01-30 06:30,30,52.36,52.36,52.36,52.36,2
20150601|2015-01-30 07:30,30,52.1,52.13,51.95,51.95,63
20150601|2015-01-30 08:00,30,51.89,52.14,51.86,52.14,5
20150601|2015-01-30 08:30,30,52.18,52.56,52.18,52.56,27
20150601|2015-01-30 09:00,30,52.41,52.69,52.41,52.6,108
20150601|2015-01-30 09:30,30,52.56,52.68,52.44,52.47,63
20150601|2015-01-30 10:00,30,52.27,52.42,52.1,52.41,42
20150601|2015-01-30 10:30,30,52.3,52.51,52.3,52.5,18
20150601|2015-01-30 11:00,30,52.49,52.67,52.49,52.67,19
20150601|2015-01-30 11:30,30,52.83,52.98,52.83,52.98,5
20150601|2015-01-30 12:00,30,53.19,53.19,52.92,52.92,21
20150601|2015-01-30 12:30,30,53.11,54.48,53.11,54.33,28
20150601|2015-01-30 13:00,30,54.16,56.09,54.14,56.08,154
20150601|2015-01-30 13:30,30,55.56,55.56,54.84,54.84,12
20150601|2015-01-30 14:00,30,54.99,55.47,54.99,55.47,7
20150601|2015-01-30 15:00,30,55.26,55.26,55.18,55.18,3
20150601|2015-02-01 19:00,2,54.7,54.7,54.7,54.7,1
20150601|2015-02-01 20:30,2,54.57,54.57,54.57,54.57,1
20150601|2015-02-01 21:00,2,54.7,54.7,54.62,54.62,2
20150601|2015-02-01 23:30,2,54.62,54.62,54.62,54.62,1
20150601|2015-02-02 00:00,2,54.71,54.71,54.7,54.7,2
20150601|2015-02-02 01:00,2,55.01,55.01,55.01,55.01,2
20150601|2015-02-02 02:00,2,54.49,54.49,54.49,54.49,1
20150601|2015-02-02 03:00,2,54.63,54.98,54.63,54.98,24
20150601|2015-02-02 03:30,2,54.98,55.02,54.88,54.96,187
20150601|2015-02-02 04:00,2,54.98,55.42,54.98,55.19,122
20150601|2015-02-02 04:30,2,55.32,56.78,55.32,56.55,42
20150601|2015-02-02 05:00,2,56.61,58.33,56.61,57.3,123
20150601|2015-02-02 05:30,2,57.26,57.83,57.26,57.75,14
20150601|2015-02-02 06:00,2,57.52,57.52,57.29,57.29,23
20150601|2015-02-02 06:30,2,56.97,56.97,56.41,56.61,16
20150601|2015-02-02 07:00,2,56.14,56.38,56.14,56.38,3
20150601|2015-02-02 07:30,2,56.17,56.65,56.17,56.4,146
20150601|2015-02-02 08:00,2,56.44,57.49,56.38,56.96,83
20150601|2015-02-02 08:30,2,56.53,56.78,56.35,56.54,33
20150601|2015-02-02 09:00,2,56.36,56.4,55.63,56.04,193
20150601|2015-02-02 09:30,2,56.06,56.46,55.92,56.33,98
20150601|2015-02-02 10:00,2,56.42,56.42,56.17,56.27,20
20150601|2015-02-02 10:30,2,57.05,57.64,57.05,57.63,42
20150601|2015-02-02 11:00,2,57.55,57.56,57.44,57.44,20
20150601|2015-02-02 11:30,2,57.2,57.24,56.99,57.24,10
20150601|2015-02-02 12:00,2,57.04,57.09,57.03,57.03,3
20150601|2015-02-02 12:30,2,57.64,57.64,57.64,57.64,1
20150601|2015-02-02 13:00,2,57.27,57.37,57.27,57.37,2
20150601|2015-02-02 13:30,2,57.65,57.65,57.65,57.65,1
20150601|2015-02-02 14:00,2,57.77,57.77,57.77,57.77,1
20150601|2015-02-02 14:30,2,57.85,57.85,57.85,57.85,1
20150601|2015-02-02 20:30,3,57.98,57.98,57.98,57.98,1
20150601|2015-02-02 21:30,3,58,58,58,58,1
20150601|2015-02-03 01:00,3,58.63,58.68,58.63,58.68,2
20150601|2015-02-03 02:00,3,58.62,58.62,58.59,58.59,2
20150601|2015-02-03 02:30,3,58.86,59.52,58.86,59.46,14
20150601|2015-02-03 03:00,3,59.18,59.69,59.18,59.69,7
20150601|2015-02-03 03:30,3,59.35,59.35,59.2,59.2,9
20150601|2015-02-03 04:00,3,59.47,59.47,59.47,59.47,4
20150601|2015-02-03 04:30,3,59.75,59.75,59.75,59.75,1
20150601|2015-02-03 05:00,3,60.05,60.21,59.86,59.86,12
20150601|2015-02-03 05:30,3,59.95,60,59.91,59.91,6
20150601|2015-02-03 06:00,3,59.81,59.83,59.53,59.53,6
20150601|2015-02-03 06:30,3,59.55,59.57,59.47,59.52,8
20150601|2015-02-03 07:00,3,59.3,59.5,59.3,59.5,4
20150601|2015-02-03 07:30,3,59.48,59.81,59.48,59.81,5
20150601|2015-02-03 08:00,3,59.99,59.99,59.07,59.24,31
20150601|2015-02-03 08:30,3,59.31,59.39,59.25,59.39,12
20150601|2015-02-03 09:00,3,59.54,59.73,59.34,59.65,83
20150601|2015-02-03 09:30,3,59.67,59.75,59.54,59.57,17
20150601|2015-02-03 10:00,3,59.53,59.76,59.33,59.68,14
20150601|2015-02-03 10:30,3,59.51,59.51,59.1,59.21,49
20150601|2015-02-03 11:00,3,59.25,59.48,59.25,59.47,110
20150601|2015-02-03 11:30,3,59.47,60.22,59.36,60.14,73
20150601|2015-02-03 12:00,3,60.08,60.97,60.08,60.97,48
20150601|2015-02-03 12:30,3,60.88,61.58,60.72,61.58,12
20150601|2015-02-03 13:00,3,62.11,62.11,61.21,61.21,19
20150601|2015-02-03 13:30,3,61.07,61.11,60.82,61.11,7
20150601|2015-02-03 14:30,3,60.86,60.86,60.86,60.86,1
20150601|2015-02-03 18:00,4,60.76,60.76,60.76,60.76,1
20150601|2015-02-03 18:30,4,60.67,60.67,60.66,60.66,2
20150601|2015-02-03 19:00,4,60.48,60.76,60.42,60.76,5
20150601|2015-02-03 19:30,4,60.78,60.78,60.78,60.78,1
20150601|2015-02-03 22:00,4,60.7,60.76,60.7,60.76,3
20150601|2015-02-03 22:30,4,60.74,60.74,60.74,60.74,1
20150601|2015-02-03 23:30,4,60.83,60.83,60.83,60.83,2
20150601|2015-02-04 00:00,4,61.01,61.1,61.01,61.09,4
20150601|2015-02-04 01:00,4,60.71,60.72,60.71,60.72,2
20150601|2015-02-04 01:30,4,60.81,60.97,60.81,60.96,4
20150601|2015-02-04 02:00,4,60.82,60.82,60.22,60.22,6
20150601|2015-02-04 02:30,4,60.49,60.69,60.47,60.47,8
20150601|2015-02-04 03:00,4,60.59,60.59,60.56,60.56,17
20150601|2015-02-04 03:30,4,60.37,60.37,59.5,59.55,10
20150601|2015-02-04 04:00,4,59.97,60.12,59.58,59.8,25
20150601|2015-02-04 04:30,4,59.92,59.92,59.47,59.57,28
20150601|2015-02-04 05:00,4,59.59,59.9,59.59,59.9,12
20150601|2015-02-04 05:30,4,60,60.19,60,60.19,16
20150601|2015-02-04 06:00,4,59.96,59.96,59.96,59.96,2
20150601|2015-02-04 06:30,4,60,60.02,60,60.02,2
20150601|2015-02-04 07:00,4,60.24,60.35,59.97,59.97,45
20150601|2015-02-04 07:30,4,59.83,59.83,59.66,59.66,2
20150601|2015-02-04 08:00,4,59.37,59.58,59.17,59.53,62
20150601|2015-02-04 08:30,4,59.62,59.62,59.18,59.34,55
20150601|2015-02-04 09:00,4,59.45,59.47,59.34,59.38,5
20150601|2015-02-04 09:30,4,59.24,59.26,58.69,58.97,157
20150601|2015-02-04 10:00,4,58.9,59.38,58.9,59.23,89
20150601|2015-02-04 10:30,4,59.42,59.42,59,59,5
20150601|2015-02-04 11:00,4,59.16,59.18,58.83,58.83,7
20150601|2015-02-04 11:30,4,58.76,58.87,58.31,58.47,10
20150601|2015-02-04 12:30,4,58.58,58.58,57.76,57.82,17
20150601|2015-02-04 13:00,4,57.89,58.06,56.73,57.26,214
20150601|2015-02-04 13:30,4,57.26,57.39,57.26,57.39,72
20150601|2015-02-04 14:00,4,57.76,57.96,57.76,57.96,3
20150601|2015-02-04 14:30,4,57.9,57.9,57.9,57.9,1
20150601|2015-02-04 15:00,4,57.82,57.85,57.82,57.85,3
20150601|2015-02-04 15:30,4,57.53,57.56,57.53,57.56,2
20150601|2015-02-04 19:00,5,57.91,57.99,57.91,57.99,3
20150601|2015-02-04 21:00,5,57.75,57.75,57.75,57.75,1
20150601|2015-02-04 22:30,5,57.65,57.65,57.57,57.57,3
20150601|2015-02-04 23:00,5,57.54,57.54,57.54,57.54,1
20150601|2015-02-04 23:30,5,57.18,57.18,57.02,57.02,4
20150601|2015-02-05 00:00,5,56.55,56.55,56.12,56.28,8
20150601|2015-02-05 01:00,5,56.56,56.56,56.56,56.56,1
20150601|2015-02-05 01:30,5,56.5,56.5,56.5,56.5,1
20150601|2015-02-05 02:00,5,56.45,56.93,56.45,56.93,15
20150601|2015-02-05 02:30,5,56.98,57.04,56.56,56.58,18
20150601|2015-02-05 03:00,5,57.17,57.53,57.17,57.53,11
20150601|2015-02-05 03:30,5,57.74,58.11,57.57,58.09,14
20150601|2015-02-05 04:00,5,58.16,58.4,57.86,57.86,4
20150601|2015-02-05 04:30,5,58.17,58.51,58.17,58.33,6
20150601|2015-02-05 05:00,5,58.48,58.48,58.05,58.05,5
20150601|2015-02-05 05:30,5,58.03,58.03,57.7,57.82,24
20150601|2015-02-05 06:00,5,58,58.21,58,58.21,3
20150601|2015-02-05 06:30,5,58.57,58.95,58.4,58.4,38
20150601|2015-02-05 07:00,5,58.5,58.5,58.3,58.33,11
20150601|2015-02-05 07:30,5,58.46,58.46,58.37,58.37,2
20150601|2015-02-05 08:00,5,58.37,58.57,58.22,58.22,14
20150601|2015-02-05 08:30,5,58.56,59.46,58.55,59.02,112
20150601|2015-02-05 09:00,5,59.38,59.86,59.32,59.32,66
20150601|2015-02-05 09:30,5,59.13,59.54,59.08,59.45,42
20150601|2015-02-05 10:00,5,59.38,60.09,59.38,59.8,38
20150601|2015-02-05 10:30,5,60.01,60.67,60.01,60.63,30
20150601|2015-02-05 11:00,5,60,60.11,59.69,59.91,83
20150601|2015-02-05 11:30,5,60.05,60.24,59.7,59.7,35
20150601|2015-02-05 12:00,5,60.04,60.17,59.93,59.95,15
20150601|2015-02-05 12:30,5,59.75,59.79,59.27,59.29,25
20150601|2015-02-05 13:00,5,59.36,59.36,59.01,59.36,94
20150601|2015-02-05 13:30,5,59.65,59.65,59.42,59.53,5
20150601|2015-02-05 14:30,5,59.8,59.83,59.8,59.83,2
20150601|2015-02-05 15:00,5,59.64,59.64,59.64,59.64,1
20150601|2015-02-05 19:00,6,59.71,59.71,59.71,59.71,1
20150601|2015-02-05 19:30,6,59.98,59.98,59.98,59.98,1
20150601|2015-02-05 23:30,6,60.44,60.44,60.44,60.44,1
20150601|2015-02-06 00:00,6,60.69,60.69,60.69,60.69,1
20150601|2015-02-06 01:30,6,60.43,60.43,60.43,60.43,1
20150601|2015-02-06 02:00,6,60.08,60.41,60.08,60.26,5
20150601|2015-02-06 02:30,6,60.3,61.17,60.26,61.13,12
20150601|2015-02-06 03:00,6,61.02,61.02,60.63,60.93,6
20150601|2015-02-06 03:30,6,60.85,60.85,60.84,60.85,4
20150601|2015-02-06 04:00,6,61.13,61.32,61.13,61.29,8
20150601|2015-02-06 04:30,6,61.52,61.6,61.52,61.6,4
20150601|2015-02-06 05:00,6,61.15,61.21,61.07,61.07,3
20150601|2015-02-06 06:00,6,61.04,61.04,61.04,61.04,1
20150601|2015-02-06 06:30,6,60.89,60.89,60.7,60.7,3
20150601|2015-02-06 07:00,6,60.58,60.97,60.58,60.85,15
20150601|2015-02-06 07:30,6,60.71,61.3,60.66,61.3,23
20150601|2015-02-06 08:00,6,60.84,60.84,60.3,60.3,4
20150601|2015-02-06 08:30,6,60.71,60.82,60.71,60.82,3
20150601|2015-02-06 09:30,6,60.72,60.72,60.71,60.71,5
20150601|2015-02-06 10:00,6,60.74,60.74,60.65,60.65,4
20150601|2015-02-06 11:00,6,61,61.09,60.81,61,15
20150601|2015-02-06 11:30,6,61.6,61.81,61.6,61.81,6
20150601|2015-02-06 12:00,6,61.55,61.57,60.97,61.08,127
20150601|2015-02-06 12:30,6,61.13,61.13,60.29,60.63,135
20150601|2015-02-06 13:00,6,60.44,60.69,60.17,60.64,209
20150601|2015-02-06 13:30,6,60.61,60.64,60.49,60.59,19
20150601|2015-02-08 19:00,9,60.82,60.82,60.82,60.82,1
20150601|2015-02-08 21:00,9,60.85,60.85,60.85,60.85,1
20150601|2015-02-08 23:00,9,60.74,60.74,60.74,60.74,1
20150601|2015-02-09 00:00,9,60.87,60.87,60.75,60.75,2
20150601|2015-02-09 01:30,9,60.47,60.47,60.47,60.47,1
20150601|2015-02-09 02:00,9,60.57,60.57,60.57,60.57,1
20150601|2015-02-09 02:30,9,60.53,60.53,60.53,60.53,1
20150601|2015-02-09 04:00,9,60.37,60.37,60.37,60.37,1
20150601|2015-02-09 05:00,9,61.19,61.19,61.19,61.19,1
20150601|2015-02-09 05:30,9,60.98,61.21,60.92,61.18,34
20150601|2015-02-09 06:00,9,61.3,61.58,61.23,61.54,12
20150601|2015-02-09 06:30,9,61.2,61.22,61.01,61.01,10
20150601|2015-02-09 07:00,9,61,61.37,61,61.37,3
20150601|2015-02-09 07:30,9,61.28,61.36,61.11,61.13,118
20150601|2015-02-09 08:00,9,61.37,61.58,61.33,61.58,38
20150601|2015-02-09 08:30,9,61.62,61.62,61.29,61.42,38
20150601|2015-02-09 09:00,9,61.45,61.59,61.08,61.55,169
20150601|2015-02-09 09:30,9,61.58,61.85,61.27,61.38,335
20150601|2015-02-09 10:00,9,61.47,61.87,61.42,61.55,396
20150601|2015-02-09 10:30,9,61.45,61.62,61.36,61.62,24
20150601|2015-02-09 11:30,9,61.61,61.61,61.49,61.52,4
20150601|2015-02-09 12:00,9,61.49,61.66,61.49,61.66,6
20150601|2015-02-09 12:30,9,61.54,62.57,61.54,62.21,100
20150601|2015-02-09 13:00,9,61.93,62.01,61.33,61.33,202
20150601|2015-02-09 13:30,9,61.66,61.66,61.66,61.66,1
20150601|2015-02-09 15:00,9,61.32,61.32,61.32,61.32,1
20150601|2015-02-09 15:30,9,61.25,61.25,61.19,61.19,3
20150601|2015-02-10 02:00,10,60.84,60.84,60.61,60.61,7
20150601|2015-02-10 02:30,10,60.76,60.81,60.63,60.81,170
20150601|2015-02-10 03:00,10,60.75,60.88,60.72,60.88,38
20150601|2015-02-10 03:30,10,60.88,61.22,60.88,61.21,36
20150601|2015-02-10 04:00,10,61.25,61.42,61,61.1,72
20150601|2015-02-10 04:30,10,61.23,61.23,61.05,61.21,48
20150601|2015-02-10 05:00,10,61.29,61.3,60.95,61.1,137
20150601|2015-02-10 05:30,10,61.22,61.34,61.12,61.32,39
20150601|2015-02-10 06:00,10,61.37,61.67,61.36,61.54,127
20150601|2015-02-10 06:30,10,61.52,61.64,61.25,61.33,172
20150601|2015-02-10 08:00,10,61.6,61.66,61.54,61.59,106
20150601|2015-02-10 08:30,10,61.56,61.56,61.03,61.16,20
20150601|2015-02-10 09:00,10,61.07,61.07,61,61,3
20150601|2015-02-10 09:30,10,60.62,60.63,60.61,60.61,3
20150601|2015-02-10 10:00,10,60.63,60.63,60.11,60.16,4
20150601|2015-02-10 10:30,10,60.05,60.23,60.05,60.23,2
20150601|2015-02-10 11:00,10,60.49,60.49,60.47,60.47,2
20150601|2015-02-10 11:30,10,60.4,60.41,60.4,60.41,2
20150601|2015-02-10 12:00,10,60.55,60.55,59.92,59.93,42
20150601|2015-02-10 12:30,10,60.05,60.14,59.54,59.54,75
20150601|2015-02-10 13:00,10,59.63,59.84,59.45,59.75,405
20150601|2015-02-10 13:30,10,59.81,59.88,59.77,59.77,3
20150601|2015-02-10 21:00,11,59.79,59.79,59.79,59.79,1
20150601|2015-02-10 21:30,11,59.65,59.65,59.55,59.55,2
20150601|2015-02-10 22:00,11,59.63,59.63,59.63,59.63,1
20150601|2015-02-11 00:00,11,59.97,59.97,59.97,59.97,1
20150601|2015-02-11 00:30,11,59.92,59.92,59.92,59.92,1
20150601|2015-02-11 02:00,11,59.85,59.95,59.85,59.93,69
20150601|2015-02-11 02:30,11,59.93,60.11,59.93,60.07,24
20150601|2015-02-11 03:00,11,60.1,60.17,60,60,13
20150601|2015-02-11 03:30,11,59.29,59.38,59.13,59.35,18
20150601|2015-02-11 04:00,11,59.45,59.54,59.24,59.24,3
20150601|2015-02-11 04:30,11,58.89,59.23,58.89,59.16,15
20150601|2015-02-11 05:00,11,59.34,59.34,59.12,59.16,68
20150601|2015-02-11 05:30,11,59.16,59.22,58.99,59.08,22
20150601|2015-02-11 06:00,11,59.29,59.46,59.29,59.46,2
20150601|2015-02-11 06:30,11,59.5,59.66,59.5,59.52,6
20150601|2015-02-11 07:00,11,59.27,59.27,59.22,59.22,2
20150601|2015-02-11 07:30,11,59.11,59.19,58.9,58.9,5
20150601|2015-02-11 08:00,11,59.06,59.06,58.51,58.71,14
20150601|2015-02-11 08:30,11,58.69,58.7,58.09,58.17,15
20150601|2015-02-11 09:00,11,58.16,58.41,58.07,58.07,22
20150601|2015-02-11 09:30,11,58,58.33,57.54,58.33,23
20150601|2015-02-11 10:00,11,58.47,58.75,58.31,58.67,41
20150601|2015-02-11 10:30,11,58.68,58.73,58.47,58.57,159
20150601|2015-02-11 11:00,11,58.61,59.09,58.56,59.05,52
20150601|2015-02-11 11:30,11,59.03,59.03,58.62,58.73,13
20150601|2015-02-11 12:00,11,58.58,58.64,58.27,58.52,70
20150601|2015-02-11 12:30,11,58.48,58.48,58.22,58.38,25
20150601|2015-02-11 13:00,11,58.6,58.6,58.21,58.21,209
20150601|2015-02-11 13:30,11,58.21,58.42,58.21,58.42,12
20150601|2015-02-11 14:00,11,58.35,58.4,58.3,58.35,31
20150601|2015-02-11 14:30,11,58.7,58.7,58.7,58.7,1
20150601|2015-02-11 21:00,12,58.39,58.39,58.39,58.39,1
20150601|2015-02-11 22:00,12,58.68,58.68,58.67,58.67,2
20150601|2015-02-11 23:30,12,58.88,58.88,58.88,58.88,1
20150601|2015-02-12 02:00,12,59.13,59.44,59.1,59.44,5
20150601|2015-02-12 02:30,12,59.39,59.39,59.39,59.39,1
20150601|2015-02-12 03:00,12,59.49,59.57,59.25,59.55,89
20150601|2015-02-12 03:30,12,59.53,59.71,59.52,59.71,19
20150601|2015-02-12 04:00,12,59.36,59.66,59.36,59.66,68
20150601|2015-02-12 04:30,12,59.68,59.68,59.12,59.12,47
20150601|2015-02-12 05:00,12,59.09,59.09,59.09,59.09,1
20150601|2015-02-12 05:30,12,59.42,59.42,59.1,59.15,4
20150601|2015-02-12 06:00,12,59.41,59.41,59.28,59.28,2
20150601|2015-02-12 06:30,12,59.29,59.29,59.29,59.29,1
20150601|2015-02-12 07:00,12,59.07,59.09,59.07,59.09,2
20150601|2015-02-12 07:30,12,59.21,59.22,59.14,59.14,5
20150601|2015-02-12 08:00,12,58.91,59.87,58.91,59.78,28
20150601|2015-02-12 08:30,12,59.83,60.2,59.74,60.11,12
20150601|2015-02-12 09:00,12,59.81,59.91,59.67,59.7,9
20150601|2015-02-12 09:30,12,60.05,60.3,59.9,59.9,6
20150601|2015-02-12 10:00,12,60.12,60.12,60.12,60.12,1
20150601|2015-02-12 10:30,12,60.2,60.61,60.2,60.61,10
20150601|2015-02-12 11:00,12,60.83,60.96,60.57,60.59,10
20150601|2015-02-12 11:30,12,60.82,60.89,60.65,60.65,5
20150601|2015-02-12 12:00,12,60.99,60.99,60.86,60.9,4
20150601|2015-02-12 12:30,12,60.92,60.92,60.56,60.56,4
20150601|2015-02-12 13:00,12,61.32,61.35,60.94,60.94,10
20150601|2015-02-12 13:30,12,61.36,61.6,61.2,61.5,186
20150601|2015-02-12 14:00,12,61.79,61.79,61.79,61.79,1
20150601|2015-02-12 14:30,12,61.23,61.28,61.07,61.28,9
20150601|2015-02-12 15:30,12,61.17,61.17,61.17,61.17,1
20150601|2015-02-12 20:00,13,61.1,61.1,61.1,61.1,1
20150601|2015-02-12 20:30,13,61.07,61.07,61.07,61.07,1
20150601|2015-02-12 22:00,13,61.67,61.67,61.66,61.66,2
20150601|2015-02-12 23:00,13,61.74,61.74,61.7,61.7,2
20150601|2015-02-13 00:30,13,61.95,61.95,61.95,61.95,1
20150601|2015-02-13 01:00,13,62.15,62.16,62.15,62.16,2
20150601|2015-02-13 01:30,13,62.03,62.03,62.03,62.03,1
20150601|2015-02-13 02:00,13,62.12,62.29,62.12,62.29,7
20150601|2015-02-13 02:30,13,62.35,62.35,62.06,62.06,73
20150601|2015-02-13 03:00,13,62.03,62.19,61.57,61.71,59
20150601|2015-02-13 03:30,13,61.71,61.92,61.62,61.9,84
20150601|2015-02-13 04:00,13,61.86,61.92,61.76,61.92,102
20150601|2015-02-13 04:30,13,62,62,61.97,61.97,2
20150601|2015-02-13 05:00,13,62.02,62.02,61.88,62.02,3
20150601|2015-02-13 05:30,13,62.16,62.2,62.16,62.17,18
20150601|2015-02-13 06:00,13,62.03,62.03,61.78,61.78,3
20150601|2015-02-13 06:30,13,61.86,62.9,61.86,62.88,24
20150601|2015-02-13 07:00,13,62.99,63.15,62.77,63,224
20150601|2015-02-13 07:30,13,62.94,63.33,62.84,62.9,163
20150601|2015-02-13 08:00,13,62.86,63.03,62.74,63.02,28
20150601|2015-02-13 08:30,13,63.07,63.07,63.07,63.07,1
20150601|2015-02-13 10:00,13,63.12,63.26,62.58,62.58,25
20150601|2015-02-13 10:30,13,63.07,63.07,62.7,62.74,68
20150601|2015-02-13 11:00,13,62.79,63.01,62.7,62.94,146
20150601|2015-02-13 11:30,13,62.97,63.18,62.96,63.07,54
20150601|2015-02-13 12:00,13,63.08,63.21,62.84,62.86,62
20150601|2015-02-13 12:30,13,62.84,62.86,62.43,62.51,229
20150601|2015-02-13 13:00,13,62.54,63.36,62.54,63.28,86
20150601|2015-02-13 13:30,13,63.1,63.15,63.04,63.14,21
20150601|2015-02-13 14:00,13,63.1,63.19,63.1,63.15,16
20150601|2015-02-13 14:30,13,63.13,63.13,63.11,63.11,2
20150601|2015-02-13 15:00,13,62.87,62.87,62.87,62.87,1
20150601|2015-02-13 16:00,13,63.19,63.19,63.19,63.19,1
20150601|2015-02-16 01:00,17,63.19,63.19,63.16,63.16,2
20150601|2015-02-16 01:30,17,62.98,62.98,62.98,62.98,1
20150601|2015-02-16 02:30,17,62.63,62.68,62.63,62.68,2
20150601|2015-02-16 03:00,17,62.65,62.7,62.65,62.7,2
20150601|2015-02-16 03:30,17,62.8,63.17,62.8,63.17,19
20150601|2015-02-16 04:00,17,63.31,63.31,63.27,63.28,3
20150601|2015-02-16 04:30,17,63.25,63.26,63.25,63.26,2
20150601|2015-02-16 05:00,17,63.3,64.07,63.3,64.04,12
20150601|2015-02-16 05:30,17,63.81,63.82,63.67,63.8,9
20150601|2015-02-16 06:00,17,63.78,63.78,63.52,63.7,6
20150601|2015-02-16 06:30,17,63.34,63.41,63.34,63.41,2
20150601|2015-02-16 07:00,17,63.46,63.56,63.29,63.56,3
20150601|2015-02-16 07:30,17,63.72,63.72,63.47,63.47,3
20150601|2015-02-16 08:00,17,63.24,63.33,63.2,63.33,4
20150601|2015-02-16 08:30,17,63.29,63.4,63.18,63.21,8
20150601|2015-02-16 09:00,17,63.24,63.24,63.23,63.23,2
20150601|2015-02-16 09:30,17,63.36,63.36,63.35,63.35,2
20150601|2015-02-16 10:30,17,63.19,63.4,63.19,63.4,3
20150601|2015-02-16 11:00,17,63.08,63.08,63.04,63.04,2
20150601|2015-02-16 11:30,17,63.06,63.08,62.77,62.77,3
20150601|2015-02-16 17:00,17,62.98,62.98,62.98,62.98,1
20150601|2015-02-16 19:00,17,63.07,63.16,63.07,63.16,2
20150601|2015-02-16 20:00,17,63.36,63.36,63.36,63.36,1
20150601|2015-02-16 21:00,17,63.29,63.29,63.29,63.29,1
20150601|2015-02-16 22:30,17,63.5,63.5,63.5,63.5,2
20150601|2015-02-17 01:30,17,63.37,63.37,63.37,63.37,1
20150601|2015-02-17 02:00,17,63.25,63.25,63.16,63.16,2
20150601|2015-02-17 02:30,17,63.22,63.36,63.22,63.34,23
20150601|2015-02-17 03:00,17,63.34,63.34,63.21,63.27,19
20150601|2015-02-17 03:30,17,63.52,63.67,63.4,63.67,15
20150601|2015-02-17 04:00,17,63.68,63.71,63.45,63.45,37
20150601|2015-02-17 04:30,17,63.4,63.45,63.27,63.39,21
20150601|2015-02-17 05:00,17,63.43,63.48,63.38,63.48,22
20150601|2015-02-17 05:30,17,63.55,63.74,63.55,63.74,25
20150601|2015-02-17 06:00,17,63.72,63.73,63.5,63.5,14
20150601|2015-02-17 06:30,17,63.57,63.58,63.43,63.58,24
20150601|2015-02-17 07:00,17,63.41,63.54,63.26,63.54,20
20150601|2015-02-17 07:30,17,63.55,63.61,63.21,63.24,47
20150601|2015-02-17 08:00,17,63.01,63.06,62.49,62.68,30
20150601|2015-02-17 08:30,17,62.54,62.54,62.1,62.41,11
20150601|2015-02-17 09:00,17,62.36,62.37,62.06,62.08,68
20150601|2015-02-17 09:30,17,62.02,62.34,62.02,62.2,32
20150601|2015-02-17 10:00,17,62.11,62.67,62.11,62.66,7
20150601|2015-02-17 10:30,17,62.53,62.55,62.42,62.55,5
20150601|2015-02-17 11:00,17,62.62,62.62,62.62,62.62,1
20150601|2015-02-17 11:30,17,62.55,62.55,62.51,62.51,4
20150601|2015-02-17 12:00,17,62.67,63.26,62.6,63.26,13
20150601|2015-02-17 12:30,17,63.11,63.65,63.11,63.65,51
20150601|2015-02-17 13:00,17,63.56,64.41,63.51,63.98,178
20150601|2015-02-17 13:30,17,63.81,64,63.7,63.7,19
20150601|2015-02-17 14:00,17,63.79,63.79,63.79,63.79,1
20150601|2015-02-17 17:00,18,63.85,63.85,63.85,63.85,1
20150601|2015-02-17 23:30,18,63.53,63.53,63.53,63.53,1
20150601|2015-02-18 01:30,18,63.67,63.75,63.67,63.75,2
20150601|2015-02-18 02:00,18,63.69,63.7,63.18,63.18,8
20150601|2015-02-18 02:30,18,63.12,63.25,63.04,63.25,6
20150601|2015-02-18 03:00,18,62.95,62.95,62.95,62.95,1
20150601|2015-02-18 04:00,18,63.17,63.17,62.86,62.86,2
20150601|2015-02-18 04:30,18,62.69,62.83,62.69,62.83,3
20150601|2015-02-18 05:00,18,63.06,63.06,63.06,63.06,1
20150601|2015-02-18 06:00,18,62.88,62.88,62.81,62.81,16
20150601|2015-02-18 06:30,18,62.84,62.94,62.84,62.94,10
20150601|2015-02-18 07:00,18,62.69,62.82,62.65,62.82,23
20150601|2015-02-18 07:30,18,62.85,62.85,62.7,62.7,8
20150601|2015-02-18 08:00,18,62.51,62.89,62.45,62.89,7
20150601|2015-02-18 08:30,18,63.2,63.39,63.03,63.03,6
20150601|2015-02-18 09:30,18,62.97,62.97,62.97,62.97,2
20150601|2015-02-18 10:00,18,62.81,62.87,62.73,62.77,17
20150601|2015-02-18 10:30,18,62.58,62.69,62.43,62.69,9
20150601|2015-02-18 11:00,18,62.63,62.78,62.51,62.78,9
20150601|2015-02-18 11:30,18,62.68,62.77,62.35,62.35,15
20150601|2015-02-18 12:00,18,62.58,62.58,62.18,62.22,16
20150601|2015-02-18 12:30,18,62.23,62.3,62.23,62.3,10
20150601|2015-02-18 13:00,18,62.41,62.69,62.22,62.22,11
20150601|2015-02-18 13:30,18,62.1,62.1,61.68,61.72,12
20150601|2015-02-18 14:00,18,61.71,61.71,61.71,61.71,1
20150601|2015-02-18 17:00,19,60.92,60.92,60.74,60.74,4
20150601|2015-02-18 19:00,19,61.09,61.21,60.95,60.95,13
20150601|2015-02-18 19:30,19,61.16,61.16,61.16,61.16,1
20150601|2015-02-19 01:00,19,61.05,61.05,60.96,60.96,4
20150601|2015-02-19 01:30,19,61.03,61.03,61.03,61.03,1
20150601|2015-02-19 02:00,19,61.05,61.11,61.05,61.11,3
20150601|2015-02-19 02:30,19,60.8,60.8,60.35,60.35,17
20150601|2015-02-19 03:00,19,60.56,60.99,60.5,60.99,8
20150601|2015-02-19 03:30,19,60.74,60.94,60.73,60.92,21
20150601|2015-02-19 04:00,19,60.98,61.16,60.8,61.09,32
20150601|2015-02-19 04:30,19,61.25,61.34,61.04,61.04,71
20150601|2015-02-19 05:00,19,60.67,60.79,60.56,60.7,60
20150601|2015-02-19 05:30,19,60.66,60.89,60.52,60.84,58
20150601|2015-02-19 06:00,19,60.9,60.9,60.71,60.71,7
20150601|2015-02-19 07:00,19,60.67,60.68,60.48,60.48,3
20150601|2015-02-19 07:30,19,60.61,60.64,60.13,60.13,24
20150601|2015-02-19 08:00,19,60.14,60.18,59.68,59.93,41
20150601|2015-02-19 08:30,19,59.94,60.26,59.9,59.9,82
20150601|2015-02-19 09:00,19,59.89,60.37,59.89,60.37,54
20150601|2015-02-19 09:30,19,60.48,60.5,60,60.03,72
20150601|2015-02-19 10:00,19,60.18,60.86,60.15,60.66,99
20150601|2015-02-19 10:30,19,60.82,61.89,60.82,61.54,43
20150601|2015-02-19 11:00,19,61.71,61.72,61.48,61.57,68
20150601|2015-02-19 11:30,19,61.26,61.58,61.11,61.56,32
20150601|2015-02-19 12:00,19,61.54,61.6,61.4,61.45,148
20150601|2015-02-19 12:30,19,61.42,62.14,61.42,62.14,21
20150601|2015-02-19 13:00,19,62.3,62.36,61.68,61.76,17
20150601|2015-02-19 13:30,19,61.71,61.82,61.71,61.82,2
20150601|2015-02-19 14:00,19,61.81,61.91,61.73,61.73,15
20150601|2015-02-19 14:30,19,61.7,61.72,61.66,61.69,5
20150601|2015-02-19 15:00,19,61.68,61.68,61.52,61.52,3
20150601|2015-02-19 15:30,19,61.56,61.56,61.56,61.56,1
20150601|2015-02-19 19:30,20,61.89,61.89,61.89,61.89,1
20150601|2015-02-19 22:00,20,62.12,62.12,62.12,62.12,1
20150601|2015-02-20 00:30,20,62.06,62.06,62.06,62.06,1
20150601|2015-02-20 01:00,20,61.92,61.92,61.89,61.89,3
20150601|2015-02-20 01:30,20,61.85,61.85,61.85,61.85,1
20150601|2015-02-20 02:00,20,61.97,61.97,61.61,61.61,10
20150601|2015-02-20 03:00,20,61.68,61.68,61.38,61.38,2
20150601|2015-02-20 04:00,20,61.74,61.76,61.74,61.76,2
20150601|2015-02-20 04:30,20,61.59,61.59,61.59,61.59,1
20150601|2015-02-20 05:00,20,61.51,61.51,61.51,61.51,1
20150601|2015-02-20 06:00,20,61.67,61.67,61.67,61.67,2
20150601|2015-02-20 06:30,20,62,62.29,62,62.29,28
20150601|2015-02-20 07:00,20,62.2,62.37,62.19,62.26,6
20150601|2015-02-20 07:30,20,62.45,62.45,62.13,62.13,17
20150601|2015-02-20 08:00,20,61.79,62.02,61.73,62.02,29
20150601|2015-02-20 08:30,20,62.03,62.03,61.59,61.66,45
20150601|2015-02-20 09:00,20,61.63,61.72,61.41,61.63,43
20150601|2015-02-20 09:30,20,61.4,61.97,61.4,61.97,6
20150601|2015-02-20 10:00,20,62,62.12,61.9,62.07,23
20150601|2015-02-20 10:30,20,62.09,62.09,61.57,61.65,31
20150601|2015-02-20 11:00,20,61.8,62.15,61.79,62.07,220
20150601|2015-02-20 11:30,20,62.1,62.14,61.71,61.76,80
20150601|2015-02-20 12:00,20,61.6,61.6,61.45,61.56,15
20150601|2015-02-20 13:00,20,61.56,61.59,61.33,61.44,8
20150601|2015-02-20 13:30,20,61.65,61.65,61.61,61.61,2
20150601|2015-02-20 14:00,20,61.59,61.59,61.56,61.56,2
20150601|2015-02-20 14:30,20,61.5,61.5,61.47,61.47,2
20150601|2015-02-20 15:00,20,61.4,61.4,61.4,61.4,2
20150601|2015-02-23 02:00,23,61.04,61.04,61.04,61.04,2
20150601|2015-02-23 02:30,23,61.04,61.17,61.04,61.17,13
20150601|2015-02-23 03:00,23,61.06,61.33,61.05,61.33,8
20150601|2015-02-23 03:30,23,61.1,61.1,61.1,61.1,1
20150601|2015-02-23 04:00,23,61.01,61.04,61,61,4
20150601|2015-02-23 04:30,23,61.07,61.1,61.07,61.1,2
20150601|2015-02-23 05:00,23,60.77,60.77,60.38,60.38,5
20150601|2015-02-23 05:30,23,60.54,60.54,60.54,60.54,1
20150601|2015-02-23 06:00,23,60.6,60.6,60.18,60.18,6
20150601|2015-02-23 06:30,23,60.22,60.22,59.82,59.87,48
20150601|2015-02-23 07:00,23,59.97,59.98,59.9,59.9,29
20150601|2015-02-23 07:30,23,60.16,60.32,59.94,59.94,4
20150601|2015-02-23 08:00,23,60.19,60.32,60.15,60.32,9
20150601|2015-02-23 08:30,23,60.64,60.64,60.33,60.33,4
20150601|2015-02-23 09:00,23,60.45,60.53,60.39,60.5,24
20150601|2015-02-23 09:30,23,60.51,61.24,60.48,61.15,214
20150601|2015-02-23 10:00,23,61.05,61.05,60.79,60.86,23
20150601|2015-02-23 10:30,23,60.94,61.06,60.94,61,3
20150601|2015-02-23 11:00,23,60.8,60.8,60.79,60.79,2
20150601|2015-02-23 11:30,23,60.64,60.86,60.55,60.86,91
20150601|2015-02-23 12:00,23,61,61.12,60.72,60.85,37
20150601|2015-02-23 12:30,23,61.03,62.04,61.03,61.17,68
20150601|2015-02-23 13:00,23,60.88,60.88,60.32,60.56,167
20150601|2015-02-23 13:30,23,60.31,60.47,60.18,60.43,5
20150601|2015-02-23 14:00,23,60.44,60.44,60.42,60.43,5
20150601|2015-02-23 15:30,23,60.64,60.64,60.64,60.64,1
20150601|2015-02-23 19:00,24,60.83,60.85,60.83,60.85,2
20150601|2015-02-24 00:00,24,60.36,60.36,60.36,60.36,1
20150601|2015-02-24 01:30,24,60.04,60.04,60,60,3
20150601|2015-02-24 02:00,24,59.99,60.17,59.99,60.17,4
20150601|2015-02-24 02:30,24,60.14,60.14,59.9,59.9,3
20150601|2015-02-24 03:30,24,60.38,60.38,60.38,60.38,1
20150601|2015-02-24 04:00,24,60.38,60.38,60.34,60.34,4
20150601|2015-02-24 04:30,24,60.51,60.51,60.51,60.51,1
20150601|2015-02-24 05:00,24,60.91,60.91,60.83,60.91,3
20150601|2015-02-24 06:00,24,60.87,60.87,60.87,60.87,1
20150601|2015-02-24 06:30,24,61,61.01,60.85,60.89,72
20150601|2015-02-24 07:00,24,61.08,61.08,61.08,61.08,1
20150601|2015-02-24 07:30,24,61.01,61.6,60.94,61.48,34
20150601|2015-02-24 08:00,24,61.58,61.69,61.3,61.37,194
20150601|2015-02-24 08:30,24,61.42,61.42,61.32,61.32,3
20150601|2015-02-24 09:00,24,61.23,61.48,61.23,61.48,4
20150601|2015-02-24 09:30,24,61.44,61.68,61.4,61.68,9
20150601|2015-02-24 10:00,24,61.33,61.58,61.32,61.41,13
20150601|2015-02-24 10:30,24,61.25,61.28,61.16,61.17,6
20150601|2015-02-24 11:00,24,61.07,61.07,61.07,61.07,1
20150601|2015-02-24 11:30,24,61.09,61.13,60.94,61.09,22
20150601|2015-02-24 12:00,24,61.07,61.07,61,61,2
20150601|2015-02-24 12:30,24,60.86,60.86,60.72,60.76,44
20150601|2015-02-24 13:00,24,60.44,60.56,60.34,60.37,65
20150601|2015-02-24 13:30,24,60.33,60.35,60.31,60.35,13
20150601|2015-02-24 15:30,24,60.19,60.19,60.19,60.19,1
20150601|2015-02-24 23:00,25,60.44,60.44,60.44,60.44,1
20150601|2015-02-25 01:00,25,60.52,60.52,60.51,60.51,2
20150601|2015-02-25 01:30,25,60.44,60.52,60.44,60.52,3
20150601|2015-02-25 02:00,25,60.28,60.28,60.28,60.28,1
20150601|2015-02-25 02:30,25,60.45,60.57,60.42,60.53,83
20150601|2015-02-25 03:00,25,60.59,60.7,60.49,60.49,64
20150601|2015-02-25 03:30,25,60.44,60.49,60.17,60.43,90
20150601|2015-02-25 04:00,25,60.51,60.63,60.51,60.63,3
20150601|2015-02-25 04:30,25,60.64,60.9,60.63,60.9,15
20150601|2015-02-25 05:00,25,60.81,60.81,60.68,60.71,24
20150601|2015-02-25 05:30,25,60.65,60.68,60.6,60.68,3
20150601|2015-02-25 06:00,25,60.81,60.81,60.81,60.81,1
20150601|2015-02-25 06:30,25,60.67,60.74,60.67,60.74,3
20150601|2015-02-25 07:00,25,60.66,60.97,60.65,60.97,7
20150601|2015-02-25 07:30,25,61.11,61.11,61.11,61.11,4
20150601|2015-02-25 08:30,25,60.74,60.84,60.74,60.77,6
20150601|2015-02-25 09:00,25,60.82,60.82,60.55,60.61,26
20150601|2015-02-25 09:30,25,60.79,61.03,60.22,60.76,102
20150601|2015-02-25 10:00,25,60.8,60.8,60.58,60.58,34
20150601|2015-02-25 10:30,25,60.97,61.74,60.97,61.62,116
20150601|2015-02-25 11:00,25,61.61,61.76,61.47,61.5,130
20150601|2015-02-25 11:30,25,61.37,61.39,61.36,61.36,6
20150601|2015-02-25 12:00,25,61.68,61.78,61.53,61.69,12
20150601|2015-02-25 12:30,25,61.85,62.26,61.85,62.07,45
20150601|2015-02-25 13:00,25,62.4,63.2,62.33,63.2,30
20150601|2015-02-25 13:30,25,63.2,63.23,63.04,63.18,10
20150601|2015-02-25 14:00,25,63.19,63.19,63.19,63.19,1
20150601|2015-02-25 15:00,25,63.52,63.65,63.52,63.65,2
20150601|2015-02-25 19:00,26,63.31,63.36,63.29,63.36,3
20150601|2015-02-25 19:30,26,63.11,63.11,63.11,63.11,1
20150601|2015-02-25 20:00,26,63.03,63.03,63.03,63.03,1
20150601|2015-02-25 20:30,26,62.92,62.92,62.92,62.92,1
20150601|2015-02-25 21:00,26,62.73,62.73,62.73,62.73,1
20150601|2015-02-26 00:00,26,63.11,63.11,63.11,63.11,1
20150601|2015-02-26 01:00,26,62.95,62.95,62.95,62.95,1
20150601|2015-02-26 01:30,26,63.02,63.2,63.02,63.2,2
20150601|2015-02-26 02:00,26,63.03,63.03,63.02,63.02,2
20150601|2015-02-26 02:30,26,63.01,63.05,63.01,63.04,11
20150601|2015-02-26 03:00,26,63.15,63.46,63.14,63.45,100
20150601|2015-02-26 03:30,26,63.54,63.75,63.51,63.75,29
20150601|2015-02-26 04:00,26,64.04,64.08,63.66,63.69,28
20150601|2015-02-26 04:30,26,63.71,63.73,63.51,63.51,36
20150601|2015-02-26 05:00,26,63.54,63.54,63.18,63.33,11
20150601|2015-02-26 05:30,26,63.33,63.33,63.33,63.33,2
20150601|2015-02-26 06:00,26,63.45,63.56,63.44,63.56,11
20150601|2015-02-26 06:30,26,63.48,63.48,63.01,63.04,24
20150601|2015-02-26 07:00,26,62.92,63,62.66,62.75,60
20150601|2015-02-26 07:30,26,62.79,62.84,62.62,62.69,71
20150601|2015-02-26 08:00,26,62.67,62.67,62.55,62.55,2
20150601|2015-02-26 08:30,26,62.41,63.3,62.41,63.18,79
20150601|2015-02-26 09:00,26,63.07,63.38,63.07,63.14,106
20150601|2015-02-26 09:30,26,62.76,62.76,62.68,62.73,5
20150601|2015-02-26 10:00,26,62.8,62.8,62.47,62.47,63
20150601|2015-02-26 10:30,26,62.61,62.61,62.61,62.61,1
20150601|2015-02-26 11:00,26,62.57,62.64,62.49,62.5,35
20150601|2015-02-26 11:30,26,62.48,62.49,62.25,62.25,9
20150601|2015-02-26 12:00,26,62.23,62.34,62.18,62.18,5
20150601|2015-02-26 12:30,26,62.24,62.24,61.98,62.02,27
20150601|2015-02-26 13:00,26,62.02,62.06,61.21,61.54,58
20150601|2015-02-26 13:30,26,61.8,61.97,61.8,61.95,3
20150601|2015-02-26 14:00,26,62.03,62.12,62.03,62.12,2
20150601|2015-02-26 14:30,26,61.71,61.71,61.71,61.71,1
20150601|2015-02-26 15:00,26,61.98,61.98,61.98,61.98,1
20150601|2015-02-26 21:00,27,62.25,62.25,62.25,62.25,1
20150601|2015-02-27 01:00,27,62.38,62.55,62.38,62.55,3
20150601|2015-02-27 01:30,27,62.71,62.96,62.71,62.95,7
20150601|2015-02-27 02:00,27,62.88,62.88,62.88,62.88,1
20150601|2015-02-27 02:30,27,62.73,62.73,62.65,62.65,2
20150601|2015-02-27 03:00,27,62.57,62.57,62.57,62.57,1
20150601|2015-02-27 03:30,27,62.52,63.04,62.51,63.04,6
20150601|2015-02-27 04:00,27,63.09,63.09,63.09,63.09,1
20150601|2015-02-27 04:30,27,62.85,62.85,62.67,62.67,4
20150601|2015-02-27 05:30,27,62.5,62.5,62.5,62.5,4
20150601|2015-02-27 06:00,27,62.48,62.48,62.48,62.48,2
20150601|2015-02-27 06:30,27,62.56,62.66,62.56,62.66,2
20150601|2015-02-27 07:00,27,62.93,62.93,62.91,62.91,2
20150601|2015-02-27 07:30,27,62.91,62.96,62.8,62.92,13
20150601|2015-02-27 08:00,27,62.92,62.95,62.52,62.74,45
20150601|2015-02-27 08:30,27,62.77,62.92,62.58,62.58,79
20150601|2015-02-27 09:00,27,62.64,62.88,62.57,62.7,214
20150601|2015-02-27 09:30,27,62.7,63.23,62.7,63.2,176
20150601|2015-02-27 10:00,27,63.01,63.01,62.7,63,15
20150601|2015-02-27 10:30,27,63.05,63.26,62.85,63,291
20150601|2015-02-27 11:00,27,63.1,63.13,63.09,63.13,9
20150601|2015-02-27 11:30,27,63.03,63.39,63.03,63.27,10
20150601|2015-02-27 12:00,27,62.95,62.95,62.51,62.82,20
20150601|2015-02-27 12:30,27,62.86,63.23,62.81,63.2,19
20150601|2015-02-27 13:00,27,63.28,64.1,63.28,64.1,92
20150601|2015-02-27 13:30,27,63.79,63.79,63.66,63.67,32
20150601|2015-02-27 14:00,27,63.53,63.55,63.48,63.48,22
20150601|2015-03-01 17:00,2,63.68,63.68,63.68,63.68,1
20150601|2015-03-01 23:30,2,63.61,63.61,63.61,63.61,1
20150601|2015-03-02 00:30,2,63.57,63.57,63.57,63.57,1
20150601|2015-03-02 01:00,2,63.5,63.5,63.5,63.5,1
20150601|2015-03-02 02:00,2,63.48,63.48,63.48,63.48,1
20150601|2015-03-02 02:30,2,63.35,63.37,63.35,63.37,5
20150601|2015-03-02 03:00,2,63.41,63.41,63.41,63.41,6
20150601|2015-03-02 03:30,2,63.61,63.61,63.61,63.61,1
20150601|2015-03-02 04:00,2,63.53,63.53,63.14,63.15,6
20150601|2015-03-02 04:30,2,63.32,63.37,63.32,63.37,5
20150601|2015-03-02 05:00,2,63.3,63.3,62.77,62.8,54
20150601|2015-03-02 05:30,2,62.82,62.92,62.71,62.8,78
20150601|2015-03-02 06:00,2,62.67,62.88,62.67,62.79,14
20150601|2015-03-02 06:30,2,62.85,62.85,62.63,62.63,39
20150601|2015-03-02 07:00,2,62.66,62.73,62.66,62.71,3
20150601|2015-03-02 07:30,2,62.78,62.78,62.34,62.4,38
20150601|2015-03-02 08:00,2,62.46,62.46,62.27,62.27,2
20150601|2015-03-02 08:30,2,62.41,62.52,62.41,62.43,7
20150601|2015-03-02 09:00,2,62.48,62.89,62.47,62.83,22
20150601|2015-03-02 09:30,2,62.85,62.86,62.37,62.58,9
20150601|2015-03-02 10:00,2,62.74,62.81,62.49,62.49,15
20150601|2015-03-02 10:30,2,62.52,62.59,61.71,61.97,184
20150601|2015-03-02 11:00,2,61.94,61.94,61.65,61.74,79
20150601|2015-03-02 12:00,2,62.14,62.4,62.13,62.13,31
20150601|2015-03-02 12:30,2,61.9,61.96,61.7,61.7,13
20150601|2015-03-02 13:00,2,61.64,61.64,61.1,61.1,13
20150601|2015-03-02 13:30,2,61.29,61.29,61.29,61.29,1
20150601|2015-03-02 14:30,2,61.44,61.44,61.44,61.44,1
20150601|2015-03-02 15:30,2,61.5,61.5,61.5,61.5,1
20150601|2015-03-02 19:00,3,61.63,61.89,61.63,61.89,7
20150601|2015-03-02 20:30,3,61.78,61.78,61.78,61.78,1
20150601|2015-03-02 21:00,3,61.87,61.87,61.87,61.87,1
20150601|2015-03-02 21:30,3,61.92,61.92,61.92,61.92,1
20150601|2015-03-02 22:00,3,61.96,61.96,61.96,61.96,2
20150601|2015-03-02 22:30,3,62.02,62.02,62.02,62.02,1
20150601|2015-03-02 23:00,3,62.02,62.02,62,62,7
20150601|2015-03-02 23:30,3,62.15,62.15,62.15,62.15,1
20150601|2015-03-03 00:00,3,62.16,62.24,62.16,62.23,3
20150601|2015-03-03 01:00,3,61.95,61.95,61.84,61.92,5
20150601|2015-03-03 01:30,3,61.85,61.94,61.67,61.68,6
20150601|2015-03-03 02:00,3,61.74,61.74,61.53,61.53,5
20150601|2015-03-03 02:30,3,61.73,61.77,61.73,61.75,3
20150601|2015-03-03 03:00,3,62,62.13,61.97,62.13,4
20150601|2015-03-03 03:30,3,62.27,62.27,62.27,62.27,1
20150601|2015-03-03 04:00,3,62.45,62.48,62.42,62.45,7
20150601|2015-03-03 04:30,3,62.49,62.7,62.47,62.47,7
20150601|2015-03-03 05:00,3,62.32,62.32,62.16,62.16,2
20150601|2015-03-03 05:30,3,62.31,62.61,62.31,62.61,6
20150601|2015-03-03 06:00,3,62.58,63.3,62.58,63.3,67
20150601|2015-03-03 06:30,3,62.87,62.87,62.52,62.57,10
20150601|2015-03-03 07:00,3,62.52,62.63,62.31,62.33,5
20150601|2015-03-03 07:30,3,62.45,62.45,62.45,62.45,10
20150601|2015-03-03 08:00,3,62.57,62.62,62.57,62.62,3
20150601|2015-03-03 08:30,3,62.64,62.64,62.38,62.53,3
20150601|2015-03-03 09:00,3,62.75,62.81,62.75,62.81,3
20150601|2015-03-03 09:30,3,62.84,62.84,62.67,62.67,5
20150601|2015-03-03 10:00,3,62.71,63.02,62.57,63.02,19
20150601|2015-03-03 10:30,3,63.03,63.42,62.99,63,54
20150601|2015-03-03 11:00,3,63.13,63.13,62.86,62.86,6
20150601|2015-03-03 11:30,3,62.83,62.99,62.72,62.74,44
20150601|2015-03-03 12:00,3,62.71,62.76,62.13,62.13,140
20150601|2015-03-03 12:30,3,62.16,62.29,61.88,61.88,100
20150601|2015-03-03 13:00,3,62.26,62.78,62.26,62.62,125
20150601|2015-03-03 14:00,3,62.68,62.68,62.68,62.68,1
20150601|2015-03-03 14:30,3,62.71,62.73,62.69,62.73,3
20150601|2015-03-03 15:30,3,62.65,62.65,62.65,62.65,1
20150601|2015-03-03 20:30,4,62.49,62.49,62.49,62.49,1
20150601|2015-03-04 00:00,4,62.3,62.3,62.3,62.3,1
20150601|2015-03-04 02:30,4,62.32,62.32,62.18,62.18,4
20150601|2015-03-04 03:00,4,62.14,62.14,62.14,62.14,2
20150601|2015-03-04 03:30,4,62.43,62.43,62.43,62.43,1
20150601|2015-03-04 04:00,4,62.28,62.55,62.28,62.55,3
20150601|2015-03-04 04:30,4,62.38,62.38,62.38,62.38,1
20150601|2015-03-04 05:30,4,62.12,62.15,62.12,62.15,2
20150601|2015-03-04 06:00,4,62.17,62.19,62.09,62.12,8
20150601|2015-03-04 06:30,4,62.29,62.32,62.29,62.32,4
20150601|2015-03-04 07:00,4,62.28,62.39,62.28,62.39,4
20150601|2015-03-04 07:30,4,62.19,62.22,61.97,62.15,238
20150601|2015-03-04 08:00,4,62.08,62.23,61.89,62.23,74
20150601|2015-03-04 08:30,4,62.06,62.06,61.8,61.89,55
20150601|2015-03-04 09:00,4,61.69,61.83,61.63,61.79,43
20150601|2015-03-04 09:30,4,61.57,61.7,61.17,61.7,18
20150601|2015-03-04 10:00,4,61.44,61.47,61.28,61.3,6
20150601|2015-03-04 10:30,4,61.36,61.4,61.26,61.4,5
20150601|2015-03-04 11:00,4,61.37,61.71,61.27,61.65,82
20150601|2015-03-04 11:30,4,62.04,62.11,61.72,61.75,35
20150601|2015-03-04 12:00,4,61.66,61.94,61.64,61.88,81
20150601|2015-03-04 12:30,4,61.79,61.82,61.6,61.66,85
20150601|2015-03-04 13:00,4,61.78,62.25,61.75,62.07,189
20150601|2015-03-04 13:30,4,61.98,62.25,61.96,62.07,21
20150601|2015-03-04 14:00,4,62.09,62.09,62.08,62.08,2
20150601|2015-03-04 14:30,4,61.85,61.85,61.85,61.85,1
20150601|2015-03-04 15:00,4,61.94,61.94,61.94,61.94,1
20150601|2015-03-04 19:30,5,62.13,62.13,62.13,62.13,1
20150601|2015-03-04 22:00,5,62.23,62.23,62.23,62.23,1
20150601|2015-03-05 00:30,5,62.04,62.07,62.03,62.03,4
20150601|2015-03-05 03:00,5,62.01,62.42,62.01,62.42,65
20150601|2015-03-05 03:30,5,62.27,62.68,62.27,62.6,89
20150601|2015-03-05 04:00,5,62.63,62.72,62.51,62.7,36
20150601|2015-03-05 04:30,5,62.61,62.75,62.61,62.74,16
20150601|2015-03-05 05:00,5,62.62,62.62,62.62,62.62,2
20150601|2015-03-05 05:30,5,62.47,62.47,62.44,62.46,8
20150601|2015-03-05 06:00,5,62.4,62.4,62.26,62.38,44
20150601|2015-03-05 06:30,5,62.61,62.61,62.61,62.61,1
20150601|2015-03-05 07:00,5,62.42,62.42,62.32,62.34,28
20150601|2015-03-05 07:30,5,62.36,62.39,61.98,61.98,75
20150601|2015-03-05 08:00,5,61.89,62.28,61.89,62.27,222
20150601|2015-03-05 08:30,5,62.22,62.29,62.03,62.19,120
20150601|2015-03-05 09:00,5,62.27,62.27,62.03,62.08,182
20150601|2015-03-05 09:30,5,62.15,62.15,62.03,62.03,7
20150601|2015-03-05 10:00,5,62,62.39,61.96,62.2,89
20150601|2015-03-05 10:30,5,62.2,62.2,62.2,62.2,1
20150601|2015-03-05 11:00,5,62.02,62.17,62.02,62.16,4
20150601|2015-03-05 11:30,5,61.87,62.06,61.87,62.05,6
20150601|2015-03-05 12:00,5,61.8,62.12,61.8,62.03,4
20150601|2015-03-05 12:30,5,61.91,61.91,61.53,61.53,5
20150601|2015-03-05 13:00,5,61.94,61.94,61.7,61.7,2
20150601|2015-03-05 13:30,5,61.83,61.98,61.81,61.98,6
20150601|2015-03-06 02:30,6,62.06,62.27,62.06,62.26,5
20150601|2015-03-06 03:00,6,62.32,62.32,62.32,62.32,1
20150601|2015-03-06 03:30,6,62.14,62.14,62.14,62.14,3
20150601|2015-03-06 04:00,6,62.23,62.26,62.23,62.26,2
20150601|2015-03-06 04:30,6,62.12,62.12,62.1,62.1,2
20150601|2015-03-06 05:00,6,62.19,62.19,62.17,62.17,2
20150601|2015-03-06 05:30,6,62.2,62.39,62.2,62.38,6
20150601|2015-03-06 06:00,6,62.33,62.33,62.33,62.33,2
20150601|2015-03-06 07:00,6,62.25,62.25,62.16,62.16,3
20150601|2015-03-06 07:30,6,62.09,62.09,61.98,62.04,4
20150601|2015-03-06 08:00,6,61.79,61.79,61.62,61.62,5
20150601|2015-03-06 08:30,6,61.59,61.64,61.59,61.6,9
20150601|2015-03-06 09:00,6,61.52,61.94,61.52,61.94,4
20150601|2015-03-06 09:30,6,61.52,61.52,61.3,61.31,10
20150601|2015-03-06 10:00,6,61.24,61.51,61.24,61.48,8
20150601|2015-03-06 10:30,6,61.47,61.47,61.19,61.28,9
20150601|2015-03-06 11:00,6,61.5,61.54,61.37,61.5,86
20150601|2015-03-06 11:30,6,61.29,61.38,61.2,61.38,6
20150601|2015-03-06 12:00,6,61.35,61.5,60.87,61.05,24
20150601|2015-03-06 12:30,6,60.94,60.96,60.52,60.76,40
20150601|2015-03-06 13:00,6,60.74,61.01,60.74,61.01,11
20150601|2015-03-06 13:30,6,61.04,61.04,61.04,61.04,1
20150601|2015-03-06 14:00,6,61,61,60.9,60.96,3
20150601|2015-03-08 21:30,9,60.66,60.66,60.66,60.66,1
20150601|2015-03-09 03:00,9,60.85,60.85,60.66,60.66,2
20150601|2015-03-09 04:00,9,60.7,60.7,60.21,60.21,6
20150601|2015-03-09 04:30,9,60.29,60.31,60.29,60.31,2
20150601|2015-03-09 05:00,9,60.38,60.52,60.38,60.52,6
20150601|2015-03-09 06:00,9,60.72,60.72,60.72,60.72,1
20150601|2015-03-09 06:30,9,60.77,60.87,60.76,60.76,11
20150601|2015-03-09 07:00,9,60.77,60.77,60.57,60.57,45
20150601|2015-03-09 07:30,9,60.54,60.54,60.43,60.48,9
20150601|2015-03-09 08:00,9,60.45,60.59,60.42,60.59,39
20150601|2015-03-09 08:30,9,60.65,60.65,60.61,60.61,6
20150601|2015-03-09 09:00,9,60.67,60.7,60.67,60.7,2
20150601|2015-03-09 09:30,9,60.65,61.15,60.65,61.11,18
20150601|2015-03-09 10:00,9,61.25,61.3,61.25,61.3,2
20150601|2015-03-09 10:30,9,61.23,61.23,60.9,60.9,5
20150601|2015-03-09 11:00,9,60.68,60.77,60.57,60.61,57
20150601|2015-03-09 11:30,9,60.62,60.68,60.45,60.45,231
20150601|2015-03-09 12:00,9,60.05,60.2,60,60.2,3
20150601|2015-03-09 12:30,9,60.3,60.32,60.17,60.17,26
20150601|2015-03-09 13:00,9,60.06,60.2,59.94,59.94,32
20150601|2015-03-09 13:30,9,59.92,59.92,59.89,59.89,3
20150601|2015-03-09 23:00,10,59.97,60.08,59.97,60.08,2
20150601|2015-03-10 02:30,10,59.64,59.64,59.53,59.53,2
20150601|2015-03-10 03:00,10,59.5,59.51,59.45,59.51,3
20150601|2015-03-10 03:30,10,59.65,59.65,59.54,59.54,2
20150601|2015-03-10 04:00,10,59.42,59.42,59.25,59.25,5
20150601|2015-03-10 04:30,10,59.18,59.18,59.18,59.18,1
20150601|2015-03-10 05:00,10,59.25,59.32,59.25,59.27,3
20150601|2015-03-10 05:30,10,59.15,59.15,59.12,59.12,2
20150601|2015-03-10 06:00,10,59.13,59.13,59.13,59.13,2
20150601|2015-03-10 06:30,10,59.17,59.36,59.17,59.36,49
20150601|2015-03-10 07:00,10,59.35,59.41,59.22,59.22,41
20150601|2015-03-10 07:30,10,59.24,59.26,59.11,59.11,40
20150601|2015-03-10 08:00,10,59.05,59.09,58.35,58.4,67
20150601|2015-03-10 08:30,10,58.51,58.51,58.4,58.4,4
20150601|2015-03-10 09:00,10,58.51,58.55,58.26,58.45,23
20150601|2015-03-10 09:30,10,58.41,58.73,58.41,58.73,5
20150601|2015-03-10 10:00,10,58.57,58.58,58.57,58.58,3
20150601|2015-03-10 10:30,10,58.56,58.56,58.43,58.44,75
20150601|2015-03-10 11:00,10,58.33,58.35,57.91,57.91,71
20150601|2015-03-10 11:30,10,57.82,58.14,57.78,58.05,23
20150601|2015-03-10 12:00,10,58.27,58.4,58.08,58.19,5
20150601|2015-03-10 12:30,10,57.79,57.79,57.62,57.62,3
20150601|2015-03-10 13:00,10,58,58.02,57.86,57.88,67
20150601|2015-03-10 13:30,10,57.92,57.92,57.92,57.92,1
20150601|2015-03-10 14:00,10,57.97,57.97,57.97,57.97,1
20150601|2015-03-10 14:30,10,57.95,57.95,57.95,57.95,2
20150601|2015-03-10 20:00,11,58.33,58.33,58.33,58.33,1
20150601|2015-03-11 01:00,11,58.08,58.08,58.08,58.08,1
20150601|2015-03-11 02:00,11,57.84,57.84,57.84,57.84,1
20150601|2015-03-11 02:30,11,58.03,58.03,58.03,58.03,1
20150601|2015-03-11 03:30,11,57.95,57.95,57.33,57.34,6
20150601|2015-03-11 04:00,11,57.74,57.74,57.73,57.73,2
20150601|2015-03-11 05:30,11,57.73,57.73,57.73,57.73,2
20150601|2015-03-11 06:00,11,57.83,57.83,57.83,57.83,1
20150601|2015-03-11 06:30,11,57.96,57.96,57.96,57.96,1
20150601|2015-03-11 07:00,11,58.2,58.2,58.2,58.2,2
20150601|2015-03-11 07:30,11,58.14,58.48,58.14,58.48,7
20150601|2015-03-11 08:00,11,58.37,58.37,58.08,58.08,2
20150601|2015-03-11 08:30,11,57.91,57.91,57.84,57.84,2
20150601|2015-03-11 09:00,11,57.82,57.82,57.69,57.69,3
20150601|2015-03-11 09:30,11,57.7,58.1,57.4,58.1,139
20150601|2015-03-11 10:00,11,58.03,58.27,57.88,58.26,94
20150601|2015-03-11 10:30,11,58.24,58.24,58.07,58.15,13
20150601|2015-03-11 11:00,11,58.18,58.33,58.05,58.15,31
20150601|2015-03-11 11:30,11,58.19,58.39,58.19,58.31,10
20150601|2015-03-11 12:00,11,58.35,58.35,58.35,58.35,2
20150601|2015-03-11 13:00,11,58.54,58.94,58.54,58.81,59
20150601|2015-03-11 13:30,11,58.85,59.01,58.85,58.95,18
20150601|2015-03-11 14:00,11,58.95,58.96,58.95,58.96,4
20150601|2015-03-11 23:30,12,58.98,58.98,58.98,58.98,1
20150601|2015-03-12 00:00,12,59.18,59.18,59.18,59.18,2
20150601|2015-03-12 02:00,12,59.36,59.36,59.33,59.33,2
20150601|2015-03-12 04:00,12,59.42,59.42,59.42,59.42,1
20150601|2015-03-12 04:30,12,59.13,59.13,59.13,59.13,1
20150601|2015-03-12 05:30,12,59.39,59.39,59.39,59.39,1
20150601|2015-03-12 07:30,12,59.65,59.97,59.65,59.75,6
20150601|2015-03-12 08:00,12,59.86,59.86,59.61,59.65,11
20150601|2015-03-12 08:30,12,59.4,59.4,59.12,59.15,11
20150601|2015-03-12 09:00,12,59.21,59.31,59.05,59.22,25
20150601|2015-03-12 09:30,12,59.08,59.28,59.08,59.26,34
20150601|2015-03-12 10:00,12,59.18,59.18,58.99,59.18,47
20150601|2015-03-12 10:30,12,59.17,59.17,58.76,58.76,88
20150601|2015-03-12 11:00,12,58.63,58.67,58.19,58.33,24
20150601|2015-03-12 11:30,12,58.29,58.29,58.24,58.24,2
20150601|2015-03-12 12:30,12,57.98,57.98,57.76,57.76,9
20150601|2015-03-12 13:00,12,57.72,58.19,57.7,58.19,30
20150601|2015-03-12 14:00,12,58.3,58.3,58.3,58.3,1
20150601|2015-03-13 02:30,13,58.08,58.08,58.08,58.08,1
20150601|2015-03-13 03:00,13,57.95,57.95,57.79,57.91,5
20150601|2015-03-13 03:30,13,58.01,58.01,58.01,58.01,2
20150601|2015-03-13 04:00,13,58,58,57.85,57.93,5
20150601|2015-03-13 04:30,13,57.77,57.78,57.69,57.69,7
20150601|2015-03-13 05:00,13,57.62,57.68,57.62,57.68,4
20150601|2015-03-13 05:30,13,57.88,57.88,57.88,57.88,1
20150601|2015-03-13 06:00,13,57.94,57.94,57.69,57.69,5
20150601|2015-03-13 06:30,13,57.58,57.59,57.46,57.46,32
20150601|2015-03-13 07:00,13,57.57,57.77,57.57,57.77,5
20150601|2015-03-13 07:30,13,57.62,57.67,57.55,57.67,46
20150601|2015-03-13 08:00,13,57.56,57.73,57.56,57.73,7
20150601|2015-03-13 08:30,13,57.57,57.62,57.43,57.47,14
20150601|2015-03-13 09:00,13,57.37,57.48,57.34,57.35,37
20150601|2015-03-13 09:30,13,57.26,57.26,57.26,57.26,2
20150601|2015-03-13 10:00,13,57.01,57.19,56.97,57.17,22
20150601|2015-03-13 10:30,13,57.05,57.13,57.05,57.13,4
20150601|2015-03-13 11:00,13,57.02,57.28,56.44,56.44,32
20150601|2015-03-13 11:30,13,56.7,56.7,56.58,56.66,10
20150601|2015-03-13 12:00,13,56.82,56.82,56.57,56.6,20
20150601|2015-03-13 12:30,13,56.73,56.83,56.7,56.76,12
20150601|2015-03-13 13:00,13,56.88,56.88,55.85,55.91,51
20150601|2015-03-13 13:30,13,56.01,56.05,55.82,55.82,16
20150601|2015-03-13 14:00,13,55.85,55.94,55.78,55.8,48
20150601|2015-03-13 14:30,13,55.84,55.87,55.84,55.87,7
20150601|2015-03-13 15:00,13,55.67,55.67,55.67,55.67,1
20150601|2015-03-13 15:30,13,55.69,55.69,55.69,55.69,1
20150601|2015-03-15 17:30,16,54.68,54.68,54.68,54.68,1
20150601|2015-03-15 19:00,16,54.78,54.78,54.78,54.78,1
20150601|2015-03-15 19:30,16,55.23,55.23,55.18,55.18,6
20150601|2015-03-15 20:00,16,55.41,55.44,55.41,55.44,16
20150601|2015-03-15 20:30,16,55.47,55.68,55.47,55.67,8
20150601|2015-03-15 21:00,16,55.67,55.67,55.67,55.67,1
20150601|2015-03-15 22:00,16,55.72,55.74,55.72,55.74,10
20150601|2015-03-15 22:30,16,55.65,55.65,55.65,55.65,1
20150601|2015-03-16 00:00,16,55.45,55.45,55.42,55.42,5
20150601|2015-03-16 01:00,16,55.52,55.52,55.52,55.52,3
20150601|2015-03-16 02:30,16,55.59,55.59,55.37,55.37,3
20150601|2015-03-16 03:00,16,55.27,55.27,55.2,55.2,6
20150601|2015-03-16 03:30,16,55.33,55.61,55.33,55.57,8
20150601|2015-03-16 04:00,16,55.46,55.54,55.36,55.37,11
20150601|2015-03-16 04:30,16,55.49,55.59,55.49,55.59,16
20150601|2015-03-16 05:00,16,55.75,55.92,55.74,55.86,19
20150601|2015-03-16 05:30,16,55.65,55.65,55.46,55.46,2
20150601|2015-03-16 06:00,16,55.37,55.47,55.27,55.27,9
20150601|2015-03-16 06:30,16,55.21,55.21,55.18,55.18,5
20150601|2015-03-16 07:00,16,55.21,55.21,55.19,55.19,3
20150601|2015-03-16 07:30,16,55.32,55.35,55.28,55.29,9
20150601|2015-03-16 08:00,16,55.21,55.21,54.87,54.94,10
20150601|2015-03-16 08:30,16,54.86,54.86,54.5,54.54,42
20150601|2015-03-16 09:00,16,54.51,54.63,54.09,54.18,29
20150601|2015-03-16 09:30,16,54.12,54.26,53.7,53.7,58
20150601|2015-03-16 10:00,16,53.89,54.11,53.89,53.95,27
20150601|2015-03-16 10:30,16,53.91,54.31,53.83,54.24,26
20150601|2015-03-16 11:00,16,54.29,54.59,53.99,54.36,46
20150601|2015-03-16 11:30,16,54.35,54.85,54.21,54.74,71
20150601|2015-03-16 12:00,16,54.66,54.76,54.52,54.52,11
20150601|2015-03-16 12:30,16,54.67,54.7,54.54,54.54,7
20150601|2015-03-16 13:00,16,54.57,55.2,54.52,55.18,136
20150601|2015-03-16 13:30,16,55.1,55.32,55.1,55.16,8
20150601|2015-03-16 14:00,16,55.38,55.38,55.28,55.28,3
20150601|2015-03-16 14:30,16,55.15,55.15,55.14,55.14,2
20150601|2015-03-16 15:00,16,55.13,55.13,55.13,55.13,1
20150601|2015-03-16 19:00,17,55.18,55.32,55.18,55.32,2
20150601|2015-03-16 20:00,17,55.38,55.38,55.38,55.38,1
20150601|2015-03-16 20:30,17,55.14,55.14,55.14,55.14,1
20150601|2015-03-16 22:00,17,55.14,55.23,55.14,55.23,4
20150601|2015-03-17 00:00,17,54.99,54.99,54.99,54.99,1
20150601|2015-03-17 01:00,17,55.07,55.07,55.03,55.03,2
20150601|2015-03-17 01:30,17,55.05,55.05,55.05,55.05,9
20150601|2015-03-17 02:30,17,54.91,54.91,54.69,54.69,3
20150601|2015-03-17 03:30,17,54.54,54.54,54.53,54.53,2
20150601|2015-03-17 04:00,17,54.74,54.74,54.74,54.74,1
20150601|2015-03-17 04:30,17,54.64,54.64,54.46,54.46,4
20150601|2015-03-17 05:00,17,54.21,54.21,54.19,54.19,2
20150601|2015-03-17 06:00,17,54.08,54.08,54,54.02,5
20150601|2015-03-17 06:30,17,53.95,53.96,53.75,53.92,31
20150601|2015-03-17 07:00,17,53.99,54.26,53.99,54.21,28
20150601|2015-03-17 07:30,17,54.22,54.52,54.16,54.16,59
20150601|2015-03-17 08:00,17,54.1,54.15,54.04,54.06,21
20150601|2015-03-17 08:30,17,54.06,54.21,53.83,54,41
20150601|2015-03-17 09:00,17,54.06,54.1,53.79,53.85,20
20150601|2015-03-17 09:30,17,53.94,53.95,53.81,53.81,160
20150601|2015-03-17 10:00,17,53.77,53.92,53.74,53.92,29
20150601|2015-03-17 10:30,17,53.92,54.38,53.86,54.28,60
20150601|2015-03-17 11:00,17,54.19,54.21,53.99,54,63
20150601|2015-03-17 11:30,17,54.01,54.31,53.9,54.31,147
20150601|2015-03-17 12:00,17,54.42,54.7,54.36,54.39,187
20150601|2015-03-17 12:30,17,54.39,54.53,54.13,54.29,126
20150601|2015-03-17 13:00,17,54.25,54.69,54.18,54.58,229
20150601|2015-03-17 13:30,17,54.48,54.59,54.45,54.59,21
20150601|2015-03-17 14:00,17,54.52,54.64,54.52,54.64,6
20150601|2015-03-17 14:30,17,54.75,54.75,54.75,54.75,2
20150601|2015-03-17 15:00,17,54.52,54.52,54.52,54.52,2
20150601|2015-03-17 15:30,17,54.48,54.48,54.26,54.26,9
20150601|2015-03-17 19:00,18,54.37,54.37,54.37,54.37,1
20150601|2015-03-17 19:30,18,54.29,54.29,54.29,54.29,1
20150601|2015-03-17 22:30,18,54.29,54.29,54.29,54.29,3
20150601|2015-03-17 23:30,18,54.55,54.55,54.46,54.46,2
20150601|2015-03-18 01:00,18,54.2,54.2,54.2,54.2,1
20150601|2015-03-18 01:30,18,54.2,54.2,54.07,54.07,10
20150601|2015-03-18 02:30,18,54.14,54.14,54.14,54.14,1
20150601|2015-03-18 03:00,18,54.34,54.62,54.34,54.62,6
20150601|2015-03-18 04:00,18,54.23,54.24,54.09,54.22,5
20150601|2015-03-18 06:00,18,54.04,54.04,54.04,54.04,1
20150601|2015-03-18 06:30,18,54.13,54.47,54.12,54.3,50
20150601|2015-03-18 07:00,18,54.29,54.31,54.15,54.31,28
20150601|2015-03-18 07:30,18,54.14,54.19,54.08,54.16,15
20150601|2015-03-18 08:00,18,54.15,54.16,53.85,53.92,54
20150601|2015-03-18 08:30,18,53.95,54,53.81,53.95,21
20150601|2015-03-18 09:00,18,53.99,54.44,53.99,54.32,32
20150601|2015-03-18 09:30,18,54.44,54.9,54.2,54.47,187
20150601|2015-03-18 10:00,18,54.3,54.69,54.3,54.68,52
20150601|2015-03-18 10:30,18,54.7,54.71,54.53,54.6,17
20150601|2015-03-18 11:00,18,54.61,55.1,54.6,55.09,50
20150601|2015-03-18 11:30,18,55.06,55.65,54.99,55.08,67
20150601|2015-03-18 12:00,18,55.12,55.38,55.1,55.11,24
20150601|2015-03-18 12:30,18,55.07,55.34,54.91,55.29,15
20150601|2015-03-18 13:00,18,55.32,57.05,55.32,57.05,279
20150601|2015-03-18 13:30,18,56.95,57.37,56.73,56.98,24
20150601|2015-03-18 14:00,18,56.97,57.36,56.97,57.24,14
20150601|2015-03-18 14:30,18,57.24,57.77,57.24,57.77,3
20150601|2015-03-18 15:00,18,57.81,57.81,57.59,57.69,4
20150601|2015-03-18 15:30,18,57.55,57.55,57.23,57.23,3
20150601|2015-03-18 19:30,19,57.14,57.16,57,57,21
20150601|2015-03-18 20:00,19,56.87,56.87,56.87,56.87,1
20150601|2015-03-18 20:30,19,56.77,56.77,56.77,56.77,1
20150601|2015-03-18 21:00,19,56.77,56.77,56.77,56.77,1
20150601|2015-03-18 21:30,19,56.86,56.92,56.86,56.92,7
20150601|2015-03-18 22:30,19,56.68,56.68,56.68,56.68,1
20150601|2015-03-19 00:30,19,56.2,56.32,56.2,56.32,3
20150601|2015-03-19 01:30,19,56.39,56.6,56.38,56.6,8
20150601|2015-03-19 02:30,19,56.45,56.45,56.2,56.2,9
20150601|2015-03-19 03:00,19,56.24,56.24,56.24,56.24,2
20150601|2015-03-19 03:30,19,56.09,56.23,56.09,56.16,3
20150601|2015-03-19 04:00,19,56.47,56.5,56.47,56.5,2
20150601|2015-03-19 04:30,19,56.5,56.5,56.5,56.5,1
20150601|2015-03-19 05:00,19,56.34,56.34,56.34,56.34,1
20150601|2015-03-19 05:30,19,56.28,56.46,56.28,56.45,3
20150601|2015-03-19 06:00,19,55.95,55.95,55.95,55.95,1
20150601|2015-03-19 06:30,19,55.96,56.11,55.96,56.11,3
20150601|2015-03-19 07:00,19,56.15,56.16,55.72,55.72,32
20150601|2015-03-19 07:30,19,55.83,55.83,55.57,55.72,41
20150601|2015-03-19 08:00,19,55.63,55.63,55.14,55.39,100
20150601|2015-03-19 08:30,19,55.37,55.69,55.28,55.63,66
20150601|2015-03-19 09:00,19,55.59,55.69,55.47,55.63,28
20150601|2015-03-19 09:30,19,55.57,55.57,55.3,55.46,36
20150601|2015-03-19 10:00,19,55.46,55.7,55.25,55.58,118
20150601|2015-03-19 10:30,19,55.59,56.02,55.59,55.94,52
20150601|2015-03-19 11:00,19,56.04,56.29,55.4,55.4,64
20150601|2015-03-19 11:30,19,55.43,55.62,55.29,55.29,17
20150601|2015-03-19 12:00,19,55.26,55.33,55.02,55.11,170
20150601|2015-03-19 12:30,19,55.13,55.59,55.13,55.56,37
20150601|2015-03-19 13:00,19,55.44,55.82,55.34,55.57,37
20150601|2015-03-19 13:30,19,55.53,55.53,55.33,55.33,45
20150601|2015-03-19 14:00,19,55.68,55.69,55.56,55.57,4
20150601|2015-03-19 14:30,19,55.45,55.45,55.45,55.45,9
20150601|2015-03-19 22:00,20,55.78,55.78,55.78,55.78,1
20150601|2015-03-20 00:00,20,55.79,55.79,55.79,55.79,2
20150601|2015-03-20 00:30,20,55.64,55.64,55.64,55.64,3
20150601|2015-03-20 01:30,20,55.37,55.44,55.37,55.44,3
20150601|2015-03-20 02:30,20,55.17,55.2,55.17,55.2,2
20150601|2015-03-20 03:00,20,55.24,55.25,55.15,55.15,4
20150601|2015-03-20 03:30,20,55.16,55.23,55.07,55.07,7
20150601|2015-03-20 04:00,20,54.93,55.03,54.92,55.03,18
20150601|2015-03-20 04:30,20,54.87,54.88,54.82,54.82,7
20150601|2015-03-20 05:00,20,55.05,55.18,55.03,55.03,7
20150601|2015-03-20 05:30,20,54.93,55.06,54.93,54.99,16
20150601|2015-03-20 06:00,20,55.09,55.09,54.83,54.83,11
20150601|2015-03-20 06:30,20,54.94,54.94,54.94,54.94,2
20150601|2015-03-20 07:00,20,54.94,54.96,54.69,54.88,33
20150601|2015-03-20 07:30,20,55.06,55.1,55,55,19
20150601|2015-03-20 08:00,20,55.08,56.43,55.08,56.09,108
20150601|2015-03-20 08:30,20,56.11,56.48,55.85,56.35,89
20150601|2015-03-20 09:00,20,56.42,56.42,55.97,56.09,56
20150601|2015-03-20 09:30,20,56.07,56.31,56,56.26,67
20150601|2015-03-20 10:00,20,56.27,56.41,56.11,56.22,49
20150601|2015-03-20 10:30,20,56.31,56.72,56.08,56.49,50
20150601|2015-03-20 11:00,20,56.47,56.55,56.27,56.33,56
20150601|2015-03-20 11:30,20,56.29,56.38,56.12,56.13,45
20150601|2015-03-20 12:00,20,56.21,56.24,55.93,56.1,48
20150601|2015-03-20 12:30,20,56.28,56.3,55.84,56.06,50
20150601|2015-03-20 13:00,20,55.99,56.44,55.78,56.44,70
20150601|2015-03-20 13:30,20,56.37,56.44,56.33,56.38,11
20150601|2015-03-20 14:00,20,56.31,56.31,56.31,56.31,1
20150601|2015-03-20 14:30,20,56.14,56.14,56.14,56.14,2
20150601|2015-03-22 18:30,23,55.87,55.87,55.87,55.87,1
20150601|2015-03-22 19:30,23,55.91,55.92,55.91,55.92,2
20150601|2015-03-22 20:00,23,55.92,55.92,55.92,55.92,1
20150601|2015-03-22 21:00,23,55.75,55.75,55.75,55.75,2
20150601|2015-03-22 21:30,23,55.73,55.86,55.73,55.86,6
20150601|2015-03-22 22:00,23,55.88,55.98,55.88,55.98,9
20150601|2015-03-22 23:00,23,55.96,55.96,55.96,55.96,1
20150601|2015-03-23 00:30,23,55.89,55.96,55.89,55.96,4
20150601|2015-03-23 01:00,23,55.85,55.89,55.85,55.89,3
20150601|2015-03-23 02:00,23,55.69,55.69,55.65,55.65,3
20150601|2015-03-23 02:30,23,55.65,55.65,55.65,55.65,1
20150601|2015-03-23 03:00,23,55.53,55.56,55.48,55.48,5
20150601|2015-03-23 03:30,23,55.53,55.53,55.31,55.31,8
20150601|2015-03-23 04:00,23,55.46,55.7,55.46,55.7,5
20150601|2015-03-23 04:30,23,55.78,55.84,55.74,55.74,9
20150601|2015-03-23 05:00,23,55.59,55.59,55.59,55.59,1
20150601|2015-03-23 05:30,23,55.82,55.95,55.78,55.95,28
20150601|2015-03-23 06:00,23,55.86,56.27,55.86,56.27,18
20150601|2015-03-23 06:30,23,56.29,56.7,56.26,56.47,21
20150601|2015-03-23 07:00,23,56.43,56.43,56.1,56.1,11
20150601|2015-03-23 07:30,23,56.24,56.31,56.05,56.05,18
20150601|2015-03-23 08:00,23,55.95,56.59,55.86,56.47,48
20150601|2015-03-23 08:30,23,56.59,57.09,56.55,56.84,85
20150601|2015-03-23 09:00,23,56.87,57.21,56.71,57.04,79
20150601|2015-03-23 09:30,23,57.02,57.1,56.86,56.93,30
20150601|2015-03-23 10:00,23,56.69,56.8,56.58,56.77,52
20150601|2015-03-23 10:30,23,56.78,56.99,56.69,56.76,51
20150601|2015-03-23 11:00,23,56.77,56.79,56.5,56.52,120
20150601|2015-03-23 11:30,23,56.49,56.61,56.46,56.49,91
20150601|2015-03-23 12:00,23,56.53,56.53,56.21,56.25,72
20150601|2015-03-23 12:30,23,56.17,56.2,55.89,56.08,125
20150601|2015-03-23 13:00,23,56.23,57.07,56.1,57.04,42
20150601|2015-03-23 13:30,23,56.98,57.04,56.84,56.95,15
20150601|2015-03-23 14:00,23,56.99,56.99,56.8,56.88,17
20150601|2015-03-23 15:30,23,56.86,56.86,56.86,56.86,2
20150601|2015-03-23 22:30,24,56.62,56.62,56.62,56.62,2
20150601|2015-03-24 01:00,24,56.64,56.69,56.64,56.69,3
20150601|2015-03-24 03:00,24,56.47,56.71,56.34,56.71,8
20150601|2015-03-24 03:30,24,56.96,56.96,56.84,56.87,7
20150601|2015-03-24 04:00,24,56.92,57.42,56.92,57.42,10
20150601|2015-03-24 04:30,24,57.46,57.76,57.32,57.62,17
20150601|2015-03-24 05:00,24,57.69,57.88,57.55,57.56,21
20150601|2015-03-24 05:30,24,57.45,57.61,57.45,57.61,5
20150601|2015-03-24 06:00,24,57.31,57.31,57.13,57.19,7
20150601|2015-03-24 06:30,24,57.27,57.27,56.9,56.9,17
20150601|2015-03-24 07:00,24,56.91,57.18,56.81,57.14,18
20150601|2015-03-24 07:30,24,56.97,57.28,56.97,57.09,36
20150601|2015-03-24 08:00,24,56.98,56.98,56.46,56.71,117
20150601|2015-03-24 08:30,24,56.71,56.71,56.34,56.56,87
20150601|2015-03-24 09:00,24,56.49,56.83,56.49,56.56,60
20150601|2015-03-24 09:30,24,56.5,56.77,56.45,56.65,41
20150601|2015-03-24 10:00,24,56.79,56.79,56.37,56.52,65
20150601|2015-03-24 10:30,24,56.58,56.59,56.1,56.27,90
20150601|2015-03-24 11:00,24,56.14,56.43,56.12,56.36,70
20150601|2015-03-24 11:30,24,56.38,56.71,56.31,56.6,53
20150601|2015-03-24 12:00,24,56.56,56.58,56.37,56.42,23
20150601|2015-03-24 12:30,24,56.44,56.91,56.35,56.87,71
20150601|2015-03-24 13:00,24,56.84,56.85,56.03,56.23,113
20150601|2015-03-24 13:30,24,56.25,56.31,56.18,56.18,25
20150601|2015-03-24 14:00,24,56.11,56.17,56,56.07,27
20150601|2015-03-24 14:30,24,56.14,56.23,56.14,56.22,5
20150601|2015-03-24 15:00,24,56.27,56.27,56.27,56.27,1
20150601|2015-03-24 15:30,24,56.29,56.43,56.29,56.43,2
20150601|2015-03-24 16:00,24,56.41,56.41,56.4,56.4,64
20150601|2015-03-25 00:00,25,56.21,56.21,56.21,56.21,1
20150601|2015-03-25 01:30,25,56.14,56.14,56.14,56.14,2
20150601|2015-03-25 02:00,25,56.14,56.16,55.83,55.83,10
20150601|2015-03-25 02:30,25,56.02,56.14,55.97,56.07,4
20150601|2015-03-25 03:00,25,56.02,56.02,55.97,55.97,3
20150601|2015-03-25 03:30,25,56.2,56.25,56.2,56.22,5
20150601|2015-03-25 04:00,25,56.43,56.57,56.36,56.56,12
20150601|2015-03-25 04:30,25,56.59,56.6,56.5,56.53,12
20150601|2015-03-25 05:00,25,56.54,56.69,56.53,56.56,21
20150601|2015-03-25 06:00,25,56.33,56.39,56.33,56.39,7
20150601|2015-03-25 06:30,25,56.43,56.7,56.43,56.7,37
20150601|2015-03-25 07:00,25,56.75,56.96,56.65,56.8,182
20150601|2015-03-25 07:30,25,56.84,56.94,56.61,56.61,91
20150601|2015-03-25 08:00,25,56.75,56.94,56.57,56.91,104
20150601|2015-03-25 08:30,25,56.89,57.11,56.83,56.97,115
20150601|2015-03-25 09:00,25,56.99,57.29,56.99,57.12,134
20150601|2015-03-25 09:30,25,56.98,57.07,56.3,56.7,269
20150601|2015-03-25 10:00,25,56.68,56.85,56.43,56.68,87
20150601|2015-03-25 10:30,25,56.66,56.86,56.42,56.86,105
20150601|2015-03-25 11:00,25,56.83,57.11,56.69,56.84,106
20150601|2015-03-25 11:30,25,56.84,57.01,56.78,56.95,107
20150601|2015-03-25 12:00,25,56.95,57.38,56.84,57.38,62
20150601|2015-03-25 12:30,25,57.41,58.03,57.34,57.89,166
20150601|2015-03-25 13:00,25,57.9,58.12,57.24,57.46,122
20150601|2015-03-25 13:30,25,57.43,57.49,57.37,57.49,6
20150601|2015-03-25 14:00,25,57.35,57.35,57.28,57.31,9
20150601|2015-03-25 14:30,25,57.21,57.21,57.18,57.18,3
20150601|2015-03-25 19:30,26,57.95,58.2,57.95,58.2,5
20150601|2015-03-25 21:00,26,58.66,59.26,58.66,59.06,5
20150601|2015-03-25 21:30,26,59.43,60.4,59.43,60.08,55
20150601|2015-03-25 22:00,26,59.65,59.72,59.45,59.45,6
20150601|2015-03-25 22:30,26,59.18,59.24,59,59,4
20150601|2015-03-25 23:00,26,58.78,58.94,58.72,58.94,7
20150601|2015-03-25 23:30,26,58.85,58.85,58.85,58.85,1
20150601|2015-03-26 00:30,26,59.39,59.39,59.39,59.39,1
20150601|2015-03-26 01:00,26,59.1,59.1,59.1,59.1,1
20150601|2015-03-26 01:30,26,58.94,58.94,58.94,58.94,1
20150601|2015-03-26 02:00,26,59.38,59.4,59.38,59.4,2
20150601|2015-03-26 02:30,26,59.74,60.5,59.74,60.5,10
20150601|2015-03-26 03:00,26,60.58,60.58,60.09,60.12,36
20150601|2015-03-26 03:30,26,60.02,60.05,59.12,59.7,50
20150601|2015-03-26 04:00,26,59.87,59.87,59.49,59.49,10
20150601|2015-03-26 04:30,26,59.66,59.88,59.39,59.39,11
20150601|2015-03-26 05:00,26,59.35,59.67,59.35,59.67,22
20150601|2015-03-26 05:30,26,59.59,59.59,59.43,59.43,3
20150601|2015-03-26 06:00,26,59.44,59.52,59.4,59.48,4
20150601|2015-03-26 06:30,26,59.87,59.87,59.85,59.87,4
20150601|2015-03-26 07:00,26,59.8,59.8,59.26,59.26,10
20150601|2015-03-26 07:30,26,59.34,59.34,58.62,58.74,38
20150601|2015-03-26 08:00,26,58.78,58.96,58.45,58.89,55
20150601|2015-03-26 08:30,26,58.85,58.98,58.58,58.98,116
20150601|2015-03-26 09:00,26,58.96,59.15,58.84,59.13,142
20150601|2015-03-26 09:30,26,59.03,59.22,59.02,59.02,39
20150601|2015-03-26 10:00,26,58.94,59.26,58.82,59.25,28
20150601|2015-03-26 10:30,26,59.27,59.73,59.16,59.73,84
20150601|2015-03-26 11:00,26,59.6,59.78,59.38,59.44,87
20150601|2015-03-26 11:30,26,59.59,59.75,59.54,59.69,29
20150601|2015-03-26 12:00,26,59.78,60.13,59.75,60.1,49
20150601|2015-03-26 12:30,26,60.14,60.31,59.87,60.24,27
20150601|2015-03-26 13:00,26,60.27,60.28,59.68,59.86,60
20150601|2015-03-26 13:30,26,59.92,60,59.87,59.9,19
20150601|2015-03-26 14:00,26,59.91,59.91,59.91,59.91,1
20150601|2015-03-26 15:00,26,59.9,59.9,59.9,59.9,2
20150601|2015-03-26 16:00,26,59.73,59.73,59.73,59.73,1
20150601|2015-03-26 17:30,27,59.67,59.67,59.67,59.67,1
20150601|2015-03-26 20:30,27,59.52,59.52,59.3,59.3,2
20150601|2015-03-26 21:00,27,59.25,59.25,59.25,59.25,1
20150601|2015-03-26 23:30,27,59.05,59.05,59.05,59.05,1
20150601|2015-03-27 00:00,27,58.83,58.83,58.83,58.83,1
20150601|2015-03-27 00:30,27,58.86,58.92,58.86,58.92,7
20150601|2015-03-27 01:00,27,58.94,59.12,58.93,59,7
20150601|2015-03-27 01:30,27,59.05,59.05,59.05,59.05,1
20150601|2015-03-27 02:00,27,59.3,59.32,59.24,59.24,7
20150601|2015-03-27 02:30,27,59.02,59.02,59,59,3
20150601|2015-03-27 03:30,27,58.65,58.65,58.65,58.65,2
20150601|2015-03-27 04:00,27,58.69,59.04,58.69,59.04,7
20150601|2015-03-27 04:30,27,59.19,59.19,58.96,59.06,3
20150601|2015-03-27 05:00,27,59.35,59.44,59.3,59.38,6
20150601|2015-03-27 05:30,27,59.26,59.45,59.15,59.39,4
20150601|2015-03-27 06:30,27,59.1,59.22,59.1,59.22,4
20150601|2015-03-27 07:00,27,59.24,59.26,59.24,59.26,2
20150601|2015-03-27 07:30,27,59.12,59.12,58.99,58.99,16
20150601|2015-03-27 08:00,27,58.95,59.13,58.68,58.86,57
20150601|2015-03-27 08:30,27,58.77,58.77,58.52,58.55,38
20150601|2015-03-27 09:00,27,58.6,58.73,58.6,58.66,15
20150601|2015-03-27 09:30,27,58.7,58.87,58.54,58.85,17
20150601|2015-03-27 10:00,27,58.8,58.81,58.43,58.73,52
20150601|2015-03-27 10:30,27,58.71,58.74,58.5,58.69,14
20150601|2015-03-27 11:00,27,58.59,58.72,58.36,58.68,40
20150601|2015-03-27 11:30,27,58.69,58.9,58.66,58.71,16
20150601|2015-03-27 12:00,27,58.68,58.68,58.44,58.64,21
20150601|2015-03-27 12:30,27,58.53,58.7,58.37,58.37,16
20150601|2015-03-27 13:00,27,58.22,58.24,57.57,57.57,36
20150601|2015-03-27 13:30,27,57.23,57.31,56.91,57.07,16
20150601|2015-03-27 14:00,27,56.92,57.18,56.91,56.91,5
20150601|2015-03-27 14:30,27,56.99,57.02,56.89,56.96,5
20150601|2015-03-27 15:00,27,56.9,56.97,56.87,56.87,5
20150601|2015-03-27 15:30,27,57.03,57.03,57.03,57.03,1
20150601|2015-03-29 17:00,30,56.75,56.77,56.75,56.76,5
20150601|2015-03-29 17:30,30,56.77,56.77,56.77,56.77,2
20150601|2015-03-29 18:00,30,56.81,56.81,56.81,56.81,1
20150601|2015-03-29 18:30,30,56.8,56.8,56.8,56.8,1
20150601|2015-03-29 21:00,30,56.95,56.95,56.87,56.87,2
20150601|2015-03-29 21:30,30,56.91,56.91,56.91,56.91,1
20150601|2015-03-29 22:00,30,57.01,57.01,57.01,57.01,1
20150601|2015-03-30 01:00,30,57,57,56.72,56.77,3
20150601|2015-03-30 02:00,30,56.78,56.86,56.78,56.86,2
20150601|2015-03-30 03:00,30,57,57.22,57,57.14,7
20150601|2015-03-30 03:30,30,57.03,57.03,57.03,57.03,1
20150601|2015-03-30 04:00,30,56.98,56.99,56.84,56.86,15
20150601|2015-03-30 04:30,30,56.93,56.93,56.56,56.71,23
20150601|2015-03-30 05:00,30,56.36,56.38,56.3,56.37,9
20150601|2015-03-30 05:30,30,56.39,56.58,56.38,56.41,9
20150601|2015-03-30 06:00,30,56.48,56.48,56.48,56.48,1
20150601|2015-03-30 07:00,30,56.72,57.2,56.7,57.2,44
20150601|2015-03-30 07:30,30,57.21,57.21,56.73,56.73,10
20150601|2015-03-30 08:00,30,56.7,57.21,56.6,57.14,36
20150601|2015-03-30 08:30,30,57.24,57.51,57.02,57.1,53
20150601|2015-03-30 09:00,30,57.06,57.06,56.64,56.81,60
20150601|2015-03-30 09:30,30,56.64,56.64,56.27,56.42,46
20150601|2015-03-30 10:00,30,56.45,56.58,56.22,56.37,23
20150601|2015-03-30 10:30,30,56.42,56.71,56.42,56.59,56
20150601|2015-03-30 11:00,30,56.53,56.61,56.49,56.6,42
20150601|2015-03-30 11:30,30,56.51,56.63,56.3,56.4,46
20150601|2015-03-30 12:00,30,56.44,56.6,56.44,56.6,9
20150601|2015-03-30 12:30,30,56.51,56.51,56.21,56.21,27
20150601|2015-03-30 13:00,30,56.34,57.52,56.34,57.12,66
20150601|2015-03-30 13:30,30,57.14,57.3,57.07,57.2,12
20150601|2015-03-30 14:00,30,57.16,57.16,57.11,57.11,2
20150601|2015-03-30 14:30,30,57.09,57.09,57.09,57.09,1
20150601|2015-03-30 15:00,30,57.35,57.35,57.29,57.29,4
20150601|2015-03-30 15:30,30,57.29,57.29,57.29,57.29,2
20150601|2015-03-30 23:30,31,56.8,56.8,56.79,56.79,2
20150601|2015-03-31 01:30,31,56.76,56.76,56.76,56.76,2
20150601|2015-03-31 02:30,31,56.61,56.7,56.61,56.66,3
20150601|2015-03-31 03:00,31,56.74,56.74,56.14,56.14,16
20150601|2015-03-31 03:30,31,56.42,56.42,56.34,56.34,2
20150601|2015-03-31 04:00,31,56.21,56.36,56.2,56.36,8
20150601|2015-03-31 04:30,31,56.35,56.36,55.91,55.91,15
20150601|2015-03-31 05:00,31,55.94,56.14,55.93,55.93,4
20150601|2015-03-31 05:30,31,55.9,56.22,55.9,56.22,21
20150601|2015-03-31 06:00,31,56.21,56.21,55.95,55.95,10
20150601|2015-03-31 06:30,31,56.11,56.11,56,56,6
20150601|2015-03-31 07:00,31,55.87,56.15,55.84,56.08,27
20150601|2015-03-31 07:30,31,56.12,56.28,56,56.26,16
20150601|2015-03-31 08:00,31,56.26,56.4,55.87,56.2,63
20150601|2015-03-31 08:30,31,56.21,56.36,56.18,56.29,101
20150601|2015-03-31 09:00,31,56.26,56.81,56.23,56.53,168
20150601|2015-03-31 09:30,31,56.55,56.78,56.26,56.31,83
20150601|2015-03-31 10:00,31,56.22,56.36,56.14,56.25,52
20150601|2015-03-31 10:30,31,56.28,56.96,56.28,56.81,102
20150601|2015-03-31 11:00,31,56.7,56.96,56.61,56.61,39
20150601|2015-03-31 11:30,31,56.53,56.64,56.24,56.28,101
20150601|2015-03-31 12:00,31,56.35,56.47,56.26,56.43,26
20150601|2015-03-31 12:30,31,56.52,57.15,56.52,56.95,41
20150601|2015-03-31 13:00,31,56.96,57.05,56.13,56.27,61
20150601|2015-03-31 13:30,31,56.3,56.3,56.09,56.14,13
20150601|2015-03-31 14:00,31,56.07,56.15,56.01,56.02,7
20150601|2015-03-31 14:30,31,56.03,56.26,56.02,56.25,10
20150601|2015-03-31 15:00,31,56.19,56.26,56.19,56.26,13
20150601|2015-03-31 15:30,31,56.35,56.35,56.25,56.35,3
20150601|2015-03-31 18:30,1,56.07,56.07,56.07,56.07,1
20150601|2015-03-31 19:30,1,55.96,55.96,55.96,55.96,1
20150601|2015-03-31 20:00,1,56,56,56,56,1
20150601|2015-03-31 22:00,1,55.99,55.99,55.99,55.99,1
20150601|2015-03-31 23:30,1,56.2,56.2,56.2,56.2,2
20150601|2015-04-01 00:00,1,56.05,56.05,56.05,56.05,1
20150601|2015-04-01 01:00,1,56.01,56.01,56.01,56.01,1
20150601|2015-04-01 02:00,1,56.03,56.03,55.82,55.85,3
20150601|2015-04-01 02:30,1,56.04,56.04,56.04,56.04,1
20150601|2015-04-01 03:00,1,56.17,56.17,55.95,55.95,9
20150601|2015-04-01 04:00,1,55.91,55.95,55.84,55.95,35
20150601|2015-04-01 04:30,1,56.1,56.13,56.1,56.13,4
20150601|2015-04-01 05:00,1,56.15,56.21,56.09,56.09,7
20150601|2015-04-01 05:30,1,56.16,56.19,56.16,56.17,8
20150601|2015-04-01 06:00,1,56.17,56.18,56.11,56.18,18
20150601|2015-04-01 06:30,1,56.31,56.31,56.27,56.27,5
20150601|2015-04-01 07:00,1,56.26,56.88,56.26,56.74,21
20150601|2015-04-01 07:30,1,56.53,56.53,56.35,56.35,14
20150601|2015-04-01 08:00,1,56.54,56.59,56.31,56.59,21
20150601|2015-04-01 08:30,1,56.67,56.71,56.39,56.45,172
20150601|2015-04-01 09:00,1,56.47,56.67,56.35,56.6,232
20150601|2015-04-01 09:30,1,56.74,57.59,56.63,57.27,270
20150601|2015-04-01 10:00,1,57.26,57.83,57.26,57.53,241
20150601|2015-04-01 10:30,1,57.55,58.24,57.55,58.14,162
20150601|2015-04-01 11:00,1,58.04,58.15,57.73,58.13,153
20150601|2015-04-01 11:30,1,58.03,58.3,58.02,58.15,105
20150601|2015-04-01 12:00,1,58.16,58.68,57.95,58.2,135
20150601|2015-04-01 12:30,1,58.19,58.46,57.95,58,71
20150601|2015-04-01 13:00,1,58.08,58.39,57.99,58.14,39
20150601|2015-04-01 13:30,1,57.93,58.08,57.93,58,4
20150601|2015-04-01 14:00,1,57.91,57.91,57.8,57.8,10
20150601|2015-04-01 14:30,1,57.83,57.9,57.8,57.89,6
20150601|2015-04-01 15:00,1,57.85,57.85,57.74,57.74,3
20150601|2015-04-01 19:00,2,57.74,57.74,57.68,57.68,2
20150601|2015-04-01 19:30,2,57.61,57.61,57.6,57.6,2
20150601|2015-04-01 20:30,2,57.62,57.62,57.62,57.62,1
20150601|2015-04-01 22:30,2,57.83,57.83,57.64,57.64,6
20150601|2015-04-01 23:00,2,57.63,57.77,57.63,57.77,2
20150601|2015-04-01 23:30,2,57.63,57.63,57.59,57.59,2
20150601|2015-04-02 00:30,2,57.73,57.73,57.73,57.73,1
20150601|2015-04-02 02:00,2,57.87,57.87,57.87,57.87,1
20150601|2015-04-02 02:30,2,58,58.1,58,58.1,6
20150601|2015-04-02 03:00,2,57.95,58.19,57.95,58.19,7
20150601|2015-04-02 03:30,2,58.13,58.19,58.13,58.19,3
20150601|2015-04-02 04:30,2,57.96,58.14,57.96,58.14,4
20150601|2015-04-02 05:00,2,57.91,57.91,57.67,57.67,3
20150601|2015-04-02 05:30,2,57.6,57.6,56.89,56.89,16
20150601|2015-04-02 06:00,2,56.83,56.83,56.14,56.2,37
20150601|2015-04-02 06:30,2,56.17,56.47,56.17,56.47,9
20150601|2015-04-02 07:30,2,56.43,56.74,56.43,56.47,14
20150601|2015-04-02 08:00,2,56.48,56.65,56.44,56.62,34
20150601|2015-04-02 08:30,2,56.66,57.19,56.59,57.17,189
20150601|2015-04-02 09:00,2,57.19,57.28,56.7,56.74,222
20150601|2015-04-02 09:30,2,56.8,56.87,56.33,56.51,108
20150601|2015-04-02 10:00,2,56.37,56.37,55.56,55.79,59
20150601|2015-04-02 10:30,2,55.87,56.8,55.79,56.61,138
20150601|2015-04-02 11:00,2,56.71,56.77,56.43,56.53,70
20150601|2015-04-02 11:30,2,56.61,56.61,55.9,55.98,68
20150601|2015-04-02 12:00,2,56,56.11,55.21,55.35,119
20150601|2015-04-02 12:30,2,55.42,56.6,55.18,55.9,79
20150601|2015-04-02 13:00,2,55.77,56.54,55.74,55.96,71
20150601|2015-04-02 13:30,2,56.05,56.14,55.95,56.02,25
20150601|2015-04-02 14:00,2,56.01,56.02,55.97,55.97,3
20150601|2015-04-02 15:00,2,56.35,56.39,56.35,56.37,7
20150601|2015-04-02 15:30,2,56.13,56.13,56.13,56.13,2
20150601|2015-04-05 18:00,6,56.46,56.46,56.46,56.46,3
20150601|2015-04-05 19:30,6,57,57.14,57,57.14,3
20150601|2015-04-05 23:00,6,56.92,56.92,56.92,56.92,1
20150601|2015-04-05 23:30,6,56.76,56.76,56.76,56.76,1
20150601|2015-04-06 01:00,6,56.94,57.14,56.94,57.14,4
20150601|2015-04-06 02:00,6,57.28,57.91,57.28,57.89,5
20150601|2015-04-06 02:30,6,57.61,57.84,57.6,57.74,8
20150601|2015-04-06 03:00,6,57.72,57.72,57.37,57.37,5
20150601|2015-04-06 03:30,6,57.36,57.6,57.36,57.6,2
20150601|2015-04-06 04:00,6,57.64,57.64,57.56,57.56,2
20150601|2015-04-06 07:30,6,57.6,57.6,57.6,57.6,1
20150601|2015-04-06 08:00,6,57.53,57.89,57.52,57.6,29
20150601|2015-04-06 08:30,6,57.46,57.46,57.04,57.12,42
20150601|2015-04-06 09:00,6,57.13,57.76,57.13,57.62,105
20150601|2015-04-06 09:30,6,57.79,58.53,57.79,58.51,89
20150601|2015-04-06 10:00,6,58.53,59.05,58.53,58.86,70
20150601|2015-04-06 10:30,6,58.82,59.31,58.74,58.97,46
20150601|2015-04-06 11:00,6,59.12,59.15,58.93,58.93,30
20150601|2015-04-06 11:30,6,58.83,59.22,58.83,59.22,22
20150601|2015-04-06 12:00,6,59.05,59.4,59.05,59.32,32
20150601|2015-04-06 12:30,6,59.33,59.33,59.09,59.13,21
20150601|2015-04-06 13:00,6,59.23,59.34,58.9,59.31,53
20150601|2015-04-06 13:30,6,59.38,59.38,59.38,59.38,1
20150601|2015-04-06 14:00,6,59.3,59.3,59.06,59.06,6
20150601|2015-04-06 14:30,6,59.06,59.06,59,59,3
20150601|2015-04-06 15:00,6,58.97,58.97,58.97,58.97,1
20150601|2015-04-06 22:00,7,58.71,58.74,58.71,58.74,2
20150601|2015-04-06 22:30,7,58.67,58.67,58.67,58.67,1
20150601|2015-04-07 01:00,7,58.6,58.6,58.6,58.6,1
20150601|2015-04-07 01:30,7,58.41,58.44,58.36,58.36,3
20150601|2015-04-07 02:00,7,58.48,58.48,58.48,58.48,1
20150601|2015-04-07 02:30,7,58.61,58.61,58.56,58.56,8
20150601|2015-04-07 03:00,7,58.2,58.24,58.2,58.23,14
20150601|2015-04-07 03:30,7,58.43,58.52,58.41,58.52,4
20150601|2015-04-07 04:00,7,58.68,58.68,58.68,58.68,11
20150601|2015-04-07 04:30,7,58.72,59.09,58.72,59.09,4
20150601|2015-04-07 05:30,7,58.89,58.89,58.73,58.8,42
20150601|2015-04-07 06:00,7,58.86,58.97,58.79,58.97,6
20150601|2015-04-07 06:30,7,59.1,59.1,59.05,59.05,3
20150601|2015-04-07 07:00,7,58.82,59.03,58.82,59.03,3
20150601|2015-04-07 07:30,7,58.82,58.82,58.53,58.55,21
20150601|2015-04-07 08:00,7,58.68,58.92,58.68,58.92,12
20150601|2015-04-07 08:30,7,58.6,58.66,58.47,58.66,29
20150601|2015-04-07 09:00,7,58.71,59.5,58.71,59.35,95
20150601|2015-04-07 09:30,7,59.33,60.09,59.1,59.96,120
20150601|2015-04-07 10:00,7,59.96,60.11,59.32,59.42,75
20150601|2015-04-07 10:30,7,59.43,59.77,59.37,59.72,39
20150601|2015-04-07 11:00,7,59.76,60.06,59.62,60.02,64
20150601|2015-04-07 11:30,7,60.02,60.3,59.85,60.3,38
20150601|2015-04-07 12:00,7,60.28,60.28,59.64,59.64,31
20150601|2015-04-07 12:30,7,59.68,59.88,59.29,59.39,19
20150601|2015-04-07 13:00,7,59.54,60.2,59.54,60.14,122
20150601|2015-04-07 13:30,7,60.14,60.15,60.1,60.15,6
20150601|2015-04-07 14:00,7,60.14,60.18,60.13,60.13,20
20150601|2015-04-07 15:30,7,60.08,60.08,59.74,59.74,2
20150601|2015-04-07 20:30,8,59.48,59.48,59.48,59.48,1
20150601|2015-04-07 21:30,8,59.51,59.51,59.5,59.5,2
20150601|2015-04-07 22:30,8,59.29,59.29,59.27,59.27,2
20150601|2015-04-08 00:00,8,59.42,59.43,59.42,59.43,2
20150601|2015-04-08 00:30,8,59.32,59.43,59.32,59.43,5
20150601|2015-04-08 01:00,8,59.5,59.51,59.49,59.49,4
20150601|2015-04-08 02:30,8,59.4,59.42,59.3,59.32,8
20150601|2015-04-08 03:00,8,59.39,59.39,59.17,59.17,5
20150601|2015-04-08 03:30,8,59.48,59.48,59.28,59.28,2
20150601|2015-04-08 04:30,8,59.43,59.44,59.43,59.44,2
20150601|2015-04-08 05:00,8,59.37,59.37,59.37,59.37,2
20150601|2015-04-08 05:30,8,59.26,59.26,59.26,59.26,1
20150601|2015-04-08 06:00,8,59.3,59.3,59.2,59.22,6
20150601|2015-04-08 06:30,8,59.26,59.26,59.26,59.26,3
20150601|2015-04-08 07:00,8,59.17,59.17,59.17,59.17,2
20150601|2015-04-08 07:30,8,59.2,59.2,59.13,59.18,5
20150601|2015-04-08 08:00,8,59.22,59.47,58.85,59.47,24
20150601|2015-04-08 08:30,8,59.34,59.36,59.27,59.27,17
20150601|2015-04-08 09:00,8,59.33,59.45,59.28,59.45,25
20150601|2015-04-08 09:30,8,59.37,59.37,58.11,58.4,145
20150601|2015-04-08 10:00,8,58.31,58.36,57.98,58.21,25
20150601|2015-04-08 10:30,8,58.18,58.18,57.81,58.05,54
20150601|2015-04-08 11:00,8,58.12,58.2,57.56,57.62,34
20150601|2015-04-08 11:30,8,57.57,57.76,57.49,57.76,65
20150601|2015-04-08 12:00,8,57.58,57.67,57.29,57.48,12
20150601|2015-04-08 12:30,8,57.57,57.62,57.33,57.54,12
20150601|2015-04-08 13:00,8,57.5,57.62,56.67,56.68,138
20150601|2015-04-08 13:30,8,56.74,56.9,56.72,56.9,15
20150601|2015-04-08 14:00,8,56.99,56.99,56.99,56.99,1
20150601|2015-04-08 14:30,8,57.14,57.23,57.14,57.18,16
20150601|2015-04-08 15:00,8,57.12,57.19,57.12,57.19,3
20150601|2015-04-08 15:30,8,57.18,57.18,57.18,57.18,5
20150601|2015-04-08 22:00,9,57.35,57.35,57.35,57.35,1
20150601|2015-04-08 23:00,9,57.43,57.48,57.43,57.48,2
20150601|2015-04-08 23:30,9,57.31,57.32,57.31,57.32,3
20150601|2015-04-09 00:00,9,57.17,57.17,57.17,57.17,1
20150601|2015-04-09 01:30,9,57.32,57.32,57.32,57.32,1
20150601|2015-04-09 02:00,9,57.45,57.54,57.44,57.54,3
20150601|2015-04-09 02:30,9,57.49,57.49,57.49,57.49,3
20150601|2015-04-09 03:00,9,57.7,57.78,57.69,57.78,11
20150601|2015-04-09 03:30,9,57.85,57.91,57.85,57.91,2
20150601|2015-04-09 04:00,9,57.92,57.92,57.91,57.91,2
20150601|2015-04-09 04:30,9,58.12,58.16,58.12,58.16,2
20150601|2015-04-09 05:00,9,58.19,58.4,58.14,58.4,9
20150601|2015-04-09 05:30,9,58.33,58.51,58.32,58.41,11
20150601|2015-04-09 06:00,9,58.03,58.08,58.03,58.06,9
20150601|2015-04-09 06:30,9,58.1,58.12,57.98,58.03,21
20150601|2015-04-09 07:00,9,58.2,58.2,57.9,57.99,20
20150601|2015-04-09 07:30,9,57.9,57.9,57.76,57.76,10
20150601|2015-04-09 08:00,9,57.73,58.15,57.73,57.96,28
20150601|2015-04-09 08:30,9,57.81,58.06,57.66,57.89,27
20150601|2015-04-09 09:00,9,57.93,58.39,57.92,58.04,34
20150601|2015-04-09 09:30,9,57.82,57.93,57.71,57.71,34
20150601|2015-04-09 10:00,9,57.79,57.91,57.63,57.8,24
20150601|2015-04-09 10:30,9,57.76,58.1,57.74,58.1,28
20150601|2015-04-09 11:00,9,58.15,58.33,57.92,58.26,24
20150601|2015-04-09 11:30,9,58.23,58.75,58.23,58.71,41
20150601|2015-04-09 12:00,9,58.78,59.17,58.66,58.87,36
20150601|2015-04-09 12:30,9,58.9,58.9,58.32,58.32,20
20150601|2015-04-09 13:00,9,58.23,58.23,57.6,57.73,29
20150601|2015-04-09 13:30,9,57.72,57.94,57.72,57.83,4
20150601|2015-04-09 14:00,9,57.82,57.82,57.82,57.82,1
20150601|2015-04-09 14:30,9,57.72,57.92,57.72,57.92,5
20150601|2015-04-09 15:00,9,57.76,57.76,57.76,57.76,2
20150601|2015-04-09 15:30,9,58.02,58.02,58.02,58.02,11
20150601|2015-04-10 00:30,10,57.86,57.86,57.86,57.86,5
20150601|2015-04-10 01:00,10,57.81,57.83,57.71,57.71,12
20150601|2015-04-10 01:30,10,57.99,57.99,57.99,57.99,1
20150601|2015-04-10 02:00,10,57.61,57.61,57.61,57.61,1
20150601|2015-04-10 02:30,10,57.72,57.72,57.47,57.47,4
20150601|2015-04-10 03:00,10,57.51,57.78,57.4,57.78,12
20150601|2015-04-10 03:30,10,57.7,57.7,57.5,57.6,9
20150601|2015-04-10 04:00,10,57.49,57.49,57.37,57.4,4
20150601|2015-04-10 06:00,10,57.9,57.9,57.9,57.9,2
20150601|2015-04-10 06:30,10,57.8,57.83,57.8,57.83,14
20150601|2015-04-10 07:00,10,57.93,57.93,57.93,57.93,1
20150601|2015-04-10 07:30,10,58.03,58.03,57.81,57.9,16
20150601|2015-04-10 08:00,10,57.97,58.53,57.97,58.47,24
20150601|2015-04-10 08:30,10,58.52,58.93,58.43,58.69,63
20150601|2015-04-10 09:00,10,58.76,58.77,58.49,58.77,14
20150601|2015-04-10 09:30,10,58.74,58.85,58.55,58.55,38
20150601|2015-04-10 10:00,10,58.55,58.8,58.53,58.66,28
20150601|2015-04-10 10:30,10,58.63,58.79,58.58,58.67,18
20150601|2015-04-10 11:00,10,58.68,58.86,58.68,58.83,10
20150601|2015-04-10 11:30,10,58.71,58.71,58.47,58.5,17
20150601|2015-04-10 12:00,10,58.58,59.01,58.56,59.01,19
20150601|2015-04-10 12:30,10,58.88,58.88,58.7,58.71,42
20150601|2015-04-10 13:00,10,58.75,59.01,58.59,58.94,28
20150601|2015-04-10 13:30,10,58.95,59.07,58.91,58.91,6
20150601|2015-04-10 14:00,10,59,59.15,59,59.13,22
20150601|2015-04-10 14:30,10,59.1,59.1,59.08,59.08,5
20150601|2015-04-10 15:00,10,59.08,59.08,58.97,58.97,3
20150601|2015-04-12 20:30,13,59.18,59.18,59.09,59.1,20
20150601|2015-04-12 23:00,13,59.04,59.04,59.04,59.04,1
20150601|2015-04-12 23:30,13,59.01,59.01,58.92,58.92,2
20150601|2015-04-13 00:30,13,59.02,59.02,59.02,59.02,1
20150601|2015-04-13 02:00,13,59.32,59.71,59.32,59.53,15
20150601|2015-04-13 02:30,13,59.54,60.12,59.5,59.93,30
20150601|2015-04-13 03:00,13,60.17,60.49,60.12,60.25,58
20150601|2015-04-13 03:30,13,60.32,60.32,60.09,60.21,27
20150601|2015-04-13 04:00,13,60.12,60.14,59.94,60.01,6
20150601|2015-04-13 04:30,13,59.86,59.86,59.75,59.81,7
20150601|2015-04-13 05:00,13,59.87,59.87,59.57,59.57,7
20150601|2015-04-13 05:30,13,59.5,59.5,59.5,59.5,2
20150601|2015-04-13 06:00,13,59.38,59.56,59.38,59.46,22
20150601|2015-04-13 06:30,13,59.37,59.64,59.33,59.64,24
20150601|2015-04-13 07:00,13,59.66,59.66,59.41,59.65,29
20150601|2015-04-13 07:30,13,59.71,60,59.65,60,39
20150601|2015-04-13 08:00,13,59.93,60.08,59.79,59.79,40
20150601|2015-04-13 08:30,13,59.92,59.99,59.55,59.92,101
20150601|2015-04-13 09:00,13,59.96,59.98,59.3,59.53,219
20150601|2015-04-13 09:30,13,59.55,59.58,59.22,59.25,89
20150601|2015-04-13 10:00,13,59.28,59.46,58.99,59.07,131
20150601|2015-04-13 10:30,13,59.14,59.25,58.57,58.8,183
20150601|2015-04-13 11:00,13,58.75,59.11,58.75,59.11,31
20150601|2015-04-13 11:30,13,59.08,59.65,59.06,59.63,101
20150601|2015-04-13 12:00,13,59.67,59.67,59.38,59.49,67
20150601|2015-04-13 12:30,13,59.4,59.61,59.34,59.6,52
20150601|2015-04-13 13:00,13,59.45,59.56,59.02,59.04,122
20150601|2015-04-13 13:30,13,59.07,59.16,59.05,59.05,12
20150601|2015-04-13 14:00,13,59.08,59.12,59.02,59.08,9
20150601|2015-04-13 14:30,13,59.08,59.1,59.08,59.1,3
20150601|2015-04-13 15:00,13,59.13,59.13,59.1,59.1,2
20150601|2015-04-13 15:30,13,59.16,59.16,59.12,59.12,3
20150601|2015-04-13 16:00,13,59.13,59.13,59.13,59.13,1
20150601|2015-04-13 19:00,14,59.28,59.35,59.28,59.35,13
20150601|2015-04-13 19:30,14,59.35,59.46,59.35,59.46,23
20150601|2015-04-13 21:00,14,59.56,59.59,59.42,59.42,3
20150601|2015-04-14 00:00,14,59.55,59.55,59.53,59.53,51
20150601|2015-04-14 00:30,14,59.44,59.55,59.44,59.46,5
20150601|2015-04-14 01:00,14,59.43,59.45,59.39,59.39,6
20150601|2015-04-14 01:30,14,59.41,59.58,59.41,59.46,4
20150601|2015-04-14 02:00,14,59.57,59.65,59.57,59.62,7
20150601|2015-04-14 02:30,14,59.53,59.54,59.45,59.51,10
20150601|2015-04-14 03:00,14,59.64,59.72,59.54,59.57,14
20150601|2015-04-14 03:30,14,59.53,59.53,59.25,59.25,21
20150601|2015-04-14 04:00,14,59.08,59.18,59,59.18,10
20150601|2015-04-14 04:30,14,59.17,59.45,59.17,59.45,7
20150601|2015-04-14 05:00,14,59.55,59.55,59.43,59.43,12
20150601|2015-04-14 05:30,14,59.39,59.39,59.27,59.29,15
20150601|2015-04-14 06:00,14,59.28,59.42,59.28,59.42,4
20150601|2015-04-14 06:30,14,59.5,59.59,59.41,59.42,10
20150601|2015-04-14 07:00,14,59.37,59.46,59.28,59.46,16
20150601|2015-04-14 07:30,14,59.48,59.52,59.32,59.38,56
20150601|2015-04-14 08:00,14,59.33,59.6,59.29,59.5,115
20150601|2015-04-14 08:30,14,59.49,59.73,59.39,59.64,181
20150601|2015-04-14 09:00,14,59.6,59.81,59.47,59.64,229
20150601|2015-04-14 09:30,14,59.64,60.08,59.64,59.88,370
20150601|2015-04-14 10:00,14,59.82,59.9,59.45,59.56,435
20150601|2015-04-14 10:30,14,59.57,60.03,59.57,59.97,272
20150601|2015-04-14 11:00,14,59.94,60.23,59.91,60.2,466
20150601|2015-04-14 11:30,14,60.22,60.41,60.16,60.34,919
20150601|2015-04-14 12:00,14,60.33,60.36,60.08,60.1,184
20150601|2015-04-14 12:30,14,60.21,60.29,60.03,60.18,214
20150601|2015-04-14 13:00,14,60.17,60.18,59.63,59.81,420
20150601|2015-04-14 13:30,14,59.84,59.95,59.8,59.82,64
20150601|2015-04-14 14:00,14,59.84,59.89,59.82,59.82,13
20150601|2015-04-14 14:30,14,59.75,59.8,59.75,59.8,3
20150601|2015-04-14 15:00,14,59.7,59.75,59.7,59.73,17
20150601|2015-04-14 15:30,14,59.88,60.34,59.88,60.12,51
20150601|2015-04-14 16:00,14,60.19,60.19,60.19,60.19,1
20150601|2015-04-14 18:30,15,59.95,59.95,59.92,59.92,3
20150601|2015-04-14 19:00,15,60.12,60.12,60.12,60.12,1
20150601|2015-04-14 20:00,15,60.23,60.23,60.23,60.23,1
20150601|2015-04-14 20:30,15,60.21,60.21,60.21,60.21,1
20150601|2015-04-14 21:00,15,60.16,60.2,60.12,60.12,8
20150601|2015-04-14 22:00,15,60.21,60.21,60.21,60.21,3
20150601|2015-04-14 22:30,15,60.24,60.24,60.19,60.19,2
20150601|2015-04-14 23:30,15,60.27,60.27,60.27,60.27,1
20150601|2015-04-15 00:00,15,60.32,60.34,60.23,60.23,36
20150601|2015-04-15 00:30,15,60.24,60.29,60.21,60.29,7
20150601|2015-04-15 01:00,15,60.26,60.28,60.26,60.27,15
20150601|2015-04-15 01:30,15,60.37,60.51,60.37,60.5,32
20150601|2015-04-15 02:00,15,60.58,60.98,60.58,60.74,100
20150601|2015-04-15 02:30,15,60.79,60.97,60.58,60.58,17
20150601|2015-04-15 03:00,15,60.68,60.72,60.32,60.33,88
20150601|2015-04-15 03:30,15,60.35,60.44,60.27,60.37,30
20150601|2015-04-15 04:00,15,60.56,60.7,60.48,60.68,21
20150601|2015-04-15 04:30,15,60.67,60.73,60.46,60.56,31
20150601|2015-04-15 05:00,15,60.56,60.61,60.5,60.5,18
20150601|2015-04-15 05:30,15,60.39,60.4,60.33,60.38,36
20150601|2015-04-15 06:00,15,60.39,60.39,60.26,60.35,28
20150601|2015-04-15 06:30,15,60.39,60.48,60.36,60.47,106
20150601|2015-04-15 07:00,15,60.51,60.61,60.43,60.46,132
20150601|2015-04-15 07:30,15,60.46,60.55,60.38,60.47,93
20150601|2015-04-15 08:00,15,60.5,60.7,60.27,60.35,546
20150601|2015-04-15 08:30,15,60.4,60.54,60.23,60.46,285
20150601|2015-04-15 09:00,15,60.53,60.69,60.3,60.53,240
20150601|2015-04-15 09:30,15,60.74,61.48,60.6,61.16,1653
20150601|2015-04-15 10:00,15,61.15,61.25,60.96,61.22,745
20150601|2015-04-15 10:30,15,61.25,62.01,61.22,61.78,780
20150601|2015-04-15 11:00,15,61.77,62.47,61.74,62.35,725
20150601|2015-04-15 11:30,15,62.34,62.5,62.1,62.4,492
20150601|2015-04-15 12:00,15,62.32,62.68,62.22,62.68,356
20150601|2015-04-15 12:30,15,62.59,62.71,62.29,62.47,394
20150601|2015-04-15 13:00,15,62.47,63.45,62.43,63.29,1174
20150601|2015-04-15 13:30,15,63.29,63.29,62.86,62.86,181
20150601|2015-04-15 14:00,15,62.78,62.8,62.71,62.75,14
20150601|2015-04-15 14:30,15,62.76,62.85,62.76,62.79,113
20150601|2015-04-15 15:00,15,62.85,62.89,62.78,62.85,13
20150601|2015-04-15 15:30,15,62.84,62.9,62.82,62.9,4
20150601|2015-04-15 16:00,15,62.9,62.9,62.9,62.9,1
20150601|2015-04-15 17:00,16,62.88,62.88,62.88,62.88,1
20150601|2015-04-15 17:30,16,62.95,63.28,62.95,63.28,12
20150601|2015-04-15 18:30,16,63.02,63.04,62.99,62.99,7
20150601|2015-04-15 19:00,16,62.96,62.96,62.73,62.73,9
20150601|2015-04-15 19:30,16,62.79,62.87,62.77,62.87,27
20150601|2015-04-15 20:00,16,62.82,62.84,62.72,62.72,10
20150601|2015-04-15 20:30,16,62.72,62.72,62.72,62.72,1
20150601|2015-04-15 21:00,16,62.72,62.72,62.72,62.72,1
20150601|2015-04-15 22:00,16,62.84,62.85,62.81,62.85,8
20150601|2015-04-15 22:30,16,62.88,63.09,62.88,63.04,31
20150601|2015-04-15 23:00,16,63.05,63.05,62.95,62.95,4
20150601|2015-04-15 23:30,16,63.09,63.14,63.09,63.09,6
20150601|2015-04-16 00:00,16,63.18,63.18,63.18,63.18,1
20150601|2015-04-16 00:30,16,63.24,63.29,63.08,63.08,18
20150601|2015-04-16 01:30,16,62.92,62.92,62.68,62.69,19
20150601|2015-04-16 02:00,16,62.62,62.79,62.49,62.55,74
20150601|2015-04-16 02:30,16,62.61,62.65,62.41,62.41,48
20150601|2015-04-16 03:00,16,62.46,62.67,62.46,62.51,43
20150601|2015-04-16 03:30,16,62.53,62.6,62.32,62.51,35
20150601|2015-04-16 04:00,16,62.5,62.9,62.5,62.89,42
20150601|2015-04-16 04:30,16,62.95,63.21,62.88,63.03,71
20150601|2015-04-16 05:00,16,62.95,62.95,62.47,62.51,56
20150601|2015-04-16 05:30,16,62.45,62.53,62.24,62.45,63
20150601|2015-04-16 06:00,16,62.36,62.43,62.17,62.38,40
20150601|2015-04-16 06:30,16,62.41,62.42,61.98,62.09,138
20150601|2015-04-16 07:00,16,62.06,62.26,62.01,62.18,51
20150601|2015-04-16 07:30,16,62.27,62.34,62.05,62.28,134
20150601|2015-04-16 08:00,16,62.29,62.75,62.29,62.58,339
20150601|2015-04-16 08:30,16,62.61,62.64,62.22,62.51,379
20150601|2015-04-16 09:00,16,62.48,62.84,62.24,62.71,565
20150601|2015-04-16 09:30,16,62.72,62.99,62.67,62.83,386
20150601|2015-04-16 10:00,16,62.87,62.99,62.51,62.74,388
20150601|2015-04-16 10:30,16,62.75,62.95,62.72,62.79,335
20150601|2015-04-16 11:00,16,62.77,63.25,62.77,63.12,499
20150601|2015-04-16 11:30,16,63.07,63.53,63.03,63.44,322
20150601|2015-04-16 12:00,16,63.48,64.14,63.27,64.14,631
20150601|2015-04-16 12:30,16,64.12,64.85,63.99,64.62,961
20150601|2015-04-16 13:00,16,64.66,64.66,63.84,64.03,1211
20150601|2015-04-16 13:30,16,63.99,64.02,63.77,63.96,98
20150601|2015-04-16 14:00,16,63.95,63.95,63.76,63.8,23
20150601|2015-04-16 14:30,16,63.84,63.94,63.81,63.93,21
20150601|2015-04-16 15:00,16,63.89,63.92,63.87,63.87,12
20150601|2015-04-16 15:30,16,63.84,63.84,63.74,63.76,10
20150601|2015-04-16 16:00,16,63.74,63.74,63.74,63.74,5
20150601|2015-04-16 17:00,17,63.93,63.93,63.93,63.93,5
20150601|2015-04-16 17:30,17,63.95,63.95,63.95,63.95,1
20150601|2015-04-16 18:00,17,64.02,64.02,64.02,64.02,1
20150601|2015-04-16 19:00,17,63.8,63.86,63.73,63.86,9
20150601|2015-04-16 19:30,17,63.81,63.81,63.81,63.81,1
20150601|2015-04-16 20:00,17,63.66,63.66,63.08,63.15,37
20150601|2015-04-16 20:30,17,63.19,63.28,63.18,63.18,6
20150601|2015-04-16 21:00,17,63.17,63.24,62.93,63.23,29
20150601|2015-04-16 21:30,17,63.26,63.26,63.19,63.19,2
20150601|2015-04-16 22:00,17,63.33,63.33,63.33,63.33,4
20150601|2015-04-16 22:30,17,63.36,63.43,63.36,63.41,4
20150601|2015-04-16 23:00,17,63.47,63.47,63.47,63.47,1
20150601|2015-04-17 00:00,17,63.41,63.43,63.4,63.4,4
20150601|2015-04-17 00:30,17,63.44,63.44,63.44,63.44,1
20150601|2015-04-17 01:00,17,63.4,63.45,63.4,63.45,2
20150601|2015-04-17 01:30,17,63.44,63.62,63.44,63.51,12
20150601|2015-04-17 02:00,17,63.51,63.84,63.51,63.74,26
20150601|2015-04-17 02:30,17,63.74,63.76,63.68,63.76,11
20150601|2015-04-17 03:00,17,63.52,63.81,63.33,63.41,78
20150601|2015-04-17 03:30,17,63.3,63.51,63.18,63.23,48
20150601|2015-04-17 04:00,17,63.22,63.36,63.18,63.3,14
20150601|2015-04-17 04:30,17,63.36,63.48,63.35,63.35,32
20150601|2015-04-17 05:00,17,63.52,63.67,63.45,63.45,38
20150601|2015-04-17 05:30,17,63.4,63.74,63.34,63.74,42
20150601|2015-04-17 06:00,17,63.67,63.73,63.55,63.62,37
20150601|2015-04-17 06:30,17,63.58,63.88,63.5,63.88,63
20150601|2015-04-17 07:00,17,63.93,63.96,63.71,63.74,51
20150601|2015-04-17 07:30,17,63.76,64.03,63.63,63.93,151
20150601|2015-04-17 08:00,17,63.98,64.01,63.7,63.7,182
20150601|2015-04-17 08:30,17,63.7,64.38,63.49,64.28,941
20150601|2015-04-17 09:00,17,64.27,64.49,64.02,64.3,490
20150601|2015-04-17 09:30,17,64.3,64.41,64.1,64.13,274
20150601|2015-04-17 10:00,17,64.12,64.29,63.98,64.11,538
20150601|2015-04-17 10:30,17,64.14,64.15,63.8,63.8,595
20150601|2015-04-17 11:00,17,63.78,64.13,63.69,64.02,234
20150601|2015-04-17 11:30,17,63.98,64.18,63.71,63.74,742
20150601|2015-04-17 12:00,17,63.76,64.12,63.76,63.9,171
20150601|2015-04-17 12:30,17,63.87,64.06,63.76,63.84,167
20150601|2015-04-17 13:00,17,63.9,63.92,63.15,63.39,700
20150601|2015-04-17 13:30,17,63.42,63.59,63.38,63.52,66
20150601|2015-04-17 14:00,17,63.55,63.73,63.55,63.66,88
20150601|2015-04-17 14:30,17,63.8,63.84,63.8,63.8,58
20150601|2015-04-17 15:00,17,63.71,63.71,63.68,63.68,9
20150601|2015-04-17 15:30,17,63.7,63.7,63.68,63.68,3
20150601|2015-04-19 17:00,20,63.9,63.9,63.9,63.9,3
20150601|2015-04-19 17:30,20,63.98,63.98,63.98,63.98,1
20150601|2015-04-19 18:30,20,64.15,64.18,64.15,64.18,2
20150601|2015-04-19 19:00,20,64.17,64.17,64.17,64.17,1
20150601|2015-04-19 19:30,20,64.2,64.2,64.2,64.2,1
20150601|2015-04-19 20:00,20,64.18,64.18,64.09,64.09,5
20150601|2015-04-19 20:30,20,64.14,64.18,64.14,64.17,6
20150601|2015-04-19 21:00,20,64.15,64.18,64.15,64.18,2
20150601|2015-04-19 21:30,20,64.27,64.3,64.26,64.3,52
20150601|2015-04-19 22:30,20,64.2,64.2,64.2,64.2,1
20150601|2015-04-19 23:30,20,64.15,64.15,64.13,64.13,2
20150601|2015-04-20 00:00,20,64.14,64.18,64.14,64.18,6
20150601|2015-04-20 00:30,20,64.19,64.19,64.14,64.14,7
20150601|2015-04-20 01:00,20,64.12,64.26,64.12,64.19,14
20150601|2015-04-20 01:30,20,64.3,64.31,64.19,64.23,9
20150601|2015-04-20 02:00,20,64.17,64.17,63.8,63.8,63
20150601|2015-04-20 02:30,20,63.73,63.79,63.59,63.69,300
20150601|2015-04-20 03:00,20,63.87,63.98,63.46,63.57,75
20150601|2015-04-20 03:30,20,63.67,63.9,63.62,63.83,61
20150601|2015-04-20 04:00,20,63.85,63.93,63.78,63.88,64
20150601|2015-04-20 04:30,20,63.88,63.92,63.66,63.66,15
20150601|2015-04-20 05:00,20,63.58,63.73,63.46,63.73,36
20150601|2015-04-20 05:30,20,63.78,63.78,63.06,63.09,68
20150601|2015-04-20 06:00,20,63.09,63.22,62.59,62.69,93
20150601|2015-04-20 06:30,20,62.59,62.63,62.1,62.39,169
20150601|2015-04-20 07:00,20,62.43,62.6,62.29,62.59,100
20150601|2015-04-20 07:30,20,62.61,62.83,62.56,62.61,120
20150601|2015-04-20 08:00,20,62.66,63.05,62.64,62.89,306
20150601|2015-04-20 08:30,20,63.09,63.59,63.03,63.5,304
20150601|2015-04-20 09:00,20,63.56,64.12,63.56,63.97,1074
20150601|2015-04-20 09:30,20,63.98,64.34,63.89,64.03,555
20150601|2015-04-20 10:00,20,64.02,64.1,63.65,63.73,529
20150601|2015-04-20 10:30,20,63.75,63.8,63.31,63.51,509
20150601|2015-04-20 11:00,20,63.55,63.88,63.54,63.69,264
20150601|2015-04-20 11:30,20,63.68,63.8,63.57,63.63,89
20150601|2015-04-20 12:00,20,63.6,63.87,63.59,63.76,144
20150601|2015-04-20 12:30,20,63.69,63.69,63.26,63.32,183
20150601|2015-04-20 13:00,20,63.32,63.48,62.89,63.45,566
20150601|2015-04-20 13:30,20,63.48,63.58,63.38,63.42,70
20150601|2015-04-20 14:00,20,63.39,63.46,63.3,63.34,38
20150601|2015-04-20 14:30,20,63.31,63.44,63.29,63.44,11
20150601|2015-04-20 15:00,20,63.38,63.46,63.37,63.46,42
20150601|2015-04-20 15:30,20,63.46,63.46,63.46,63.46,20
20150601|2015-04-20 16:00,20,63.5,63.56,63.47,63.56,10
20150601|2015-04-20 19:00,21,63.36,63.36,63.36,63.36,4
20150601|2015-04-20 20:00,21,63.29,63.29,63.29,63.29,4
20150601|2015-04-20 20:30,21,63.24,63.24,63.24,63.24,3
20150601|2015-04-20 21:30,21,63.26,63.26,63.26,63.26,4
20150601|2015-04-20 22:30,21,63.34,63.35,63.34,63.35,2
20150601|2015-04-21 00:30,21,63.33,63.33,63.3,63.3,2
20150601|2015-04-21 01:00,21,63.12,63.14,63.12,63.13,4
20150601|2015-04-21 01:30,21,63.15,63.21,63.13,63.13,14
20150601|2015-04-21 02:00,21,63.07,63.07,62.84,62.85,70
20150601|2015-04-21 02:30,21,62.97,63.06,62.96,62.97,14
20150601|2015-04-21 03:00,21,62.92,63.09,62.7,62.77,40
20150601|2015-04-21 03:30,21,62.71,63.3,62.68,63.3,56
20150601|2015-04-21 04:00,21,63.34,63.39,63.11,63.2,40
20150601|2015-04-21 04:30,21,63.21,63.21,62.88,62.88,8
20150601|2015-04-21 05:00,21,62.79,63.15,62.79,63.02,32
20150601|2015-04-21 05:30,21,63.03,63.17,63.03,63.13,26
20150601|2015-04-21 06:00,21,63.13,63.13,62.63,62.81,21
20150601|2015-04-21 06:30,21,62.81,63.02,62.81,62.94,36
20150601|2015-04-21 07:00,21,62.95,63.17,62.95,63.15,117
20150601|2015-04-21 07:30,21,63.15,63.33,63.04,63.21,68
20150601|2015-04-21 08:00,21,63.24,63.39,63.02,63.02,298
20150601|2015-04-21 08:30,21,63.05,63.1,62.79,62.95,557
20150601|2015-04-21 09:00,21,62.95,63.09,62.74,62.99,138
20150601|2015-04-21 09:30,21,63.05,63.47,62.85,62.89,400
20150601|2015-04-21 10:00,21,62.85,62.97,62.52,62.89,485
20150601|2015-04-21 10:30,21,62.87,62.96,62.51,62.63,423
20150601|2015-04-21 11:00,21,62.59,62.93,62.57,62.93,254
20150601|2015-04-21 11:30,21,62.82,63.07,62.57,62.57,338
20150601|2015-04-21 12:00,21,62.57,62.71,62.31,62.34,439
20150601|2015-04-21 12:30,21,62.33,62.48,62.15,62.22,214
20150601|2015-04-21 13:00,21,62.2,62.2,61.66,62.04,915
20150601|2015-04-21 13:30,21,62.08,62.14,61.89,62.14,89
20150601|2015-04-21 14:00,21,62.08,62.28,62.08,62.17,27
20150601|2015-04-21 14:30,21,62.21,62.21,62.09,62.09,4
20150601|2015-04-21 15:00,21,62.1,62.21,62.02,62.21,24
20150601|2015-04-21 15:30,21,62.16,62.16,61.76,61.76,39
20150601|2015-04-21 16:00,21,61.82,61.82,61.82,61.82,2
20150601|2015-04-21 17:00,22,61.92,61.93,61.5,61.52,5
20150601|2015-04-21 19:00,22,61.99,61.99,61.91,61.91,3
20150601|2015-04-21 19:30,22,61.95,61.96,61.94,61.96,3
20150601|2015-04-21 20:30,22,61.73,61.74,61.65,61.65,7
20150601|2015-04-21 21:00,22,61.58,61.58,61.57,61.57,4
20150601|2015-04-21 21:30,22,61.54,61.54,61.54,61.54,8
20150601|2015-04-21 22:00,22,61.61,61.71,61.61,61.71,6
20150601|2015-04-21 22:30,22,61.6,61.6,61.58,61.58,3
20150601|2015-04-21 23:30,22,61.68,61.68,61.6,61.6,5
20150601|2015-04-22 00:00,22,61.6,61.63,61.54,61.54,9
20150601|2015-04-22 00:30,22,61.53,61.55,61.44,61.44,18
20150601|2015-04-22 01:00,22,61.43,61.52,61.43,61.51,12
20150601|2015-04-22 01:30,22,61.58,61.73,61.58,61.7,11
20150601|2015-04-22 02:00,22,61.76,61.81,61.41,61.41,16
20150601|2015-04-22 02:30,22,61.49,61.66,61.47,61.6,20
20150601|2015-04-22 03:00,22,61.64,61.64,61.43,61.43,29
20150601|2015-04-22 03:30,22,61.5,61.76,61.49,61.65,29
20150601|2015-04-22 04:00,22,61.81,61.95,61.7,61.86,71
20150601|2015-04-22 04:30,22,61.79,61.89,61.69,61.78,25
20150601|2015-04-22 05:00,22,61.71,61.74,61.61,61.72,46
20150601|2015-04-22 05:30,22,61.72,61.89,61.72,61.88,12
20150601|2015-04-22 06:00,22,61.82,61.82,61.75,61.75,4
20150601|2015-04-22 06:30,22,61.74,61.94,61.73,61.94,29
20150601|2015-04-22 07:00,22,62,62.24,61.99,62.07,201
20150601|2015-04-22 07:30,22,62.15,62.48,62.15,62.48,174
20150601|2015-04-22 08:00,22,62.45,62.63,62.33,62.5,293
20150601|2015-04-22 08:30,22,62.57,62.68,62.36,62.44,370
20150601|2015-04-22 09:00,22,62.46,62.46,62.13,62.24,298
20150601|2015-04-22 09:30,22,62.4,63.08,62.16,62.8,1188
20150601|2015-04-22 10:00,22,62.78,62.99,62.7,62.91,455
20150601|2015-04-22 10:30,22,62.92,62.93,62.65,62.71,442
20150601|2015-04-22 11:00,22,62.67,62.93,62.63,62.81,186
20150601|2015-04-22 11:30,22,62.86,63.31,62.84,63.01,454
20150601|2015-04-22 12:00,22,63,63.07,62.84,62.84,149
20150601|2015-04-22 12:30,22,62.84,62.97,62.68,62.82,163
20150601|2015-04-22 13:00,22,62.73,63.25,62.69,62.78,529
20150601|2015-04-22 13:30,22,62.74,62.89,62.71,62.84,60
20150601|2015-04-22 14:00,22,62.87,62.88,62.87,62.88,5
20150601|2015-04-22 14:30,22,62.92,62.95,62.92,62.92,7
20150601|2015-04-22 15:00,22,62.9,62.91,62.86,62.91,7
20150601|2015-04-22 15:30,22,62.85,62.87,62.71,62.71,37
20150601|2015-04-22 16:00,22,62.71,62.73,62.68,62.68,4
20150601|2015-04-22 17:00,23,62.82,62.82,62.82,62.82,1
20150601|2015-04-22 19:00,23,62.78,62.78,62.66,62.66,6
20150601|2015-04-22 19:30,23,62.69,62.98,62.69,62.98,8
20150601|2015-04-22 20:00,23,62.94,62.94,62.94,62.94,2
20150601|2015-04-22 21:00,23,62.9,62.9,62.87,62.87,3
20150601|2015-04-22 22:00,23,62.74,62.74,62.69,62.69,2
20150601|2015-04-22 22:30,23,62.69,62.69,62.69,62.69,2
20150601|2015-04-22 23:00,23,62.7,62.7,62.7,62.7,1
20150601|2015-04-22 23:30,23,62.74,62.77,62.74,62.75,3
20150601|2015-04-23 00:00,23,62.85,62.85,62.8,62.8,6
20150601|2015-04-23 00:30,23,62.83,62.86,62.75,62.75,15
20150601|2015-04-23 01:00,23,62.73,62.75,62.65,62.7,16
20150601|2015-04-23 01:30,23,62.69,62.69,62.51,62.52,12
20150601|2015-04-23 02:00,23,62.52,62.52,62.3,62.33,35
20150601|2015-04-23 02:30,23,62.32,62.45,62.32,62.42,14
20150601|2015-04-23 03:00,23,62.3,62.43,62.21,62.42,95
20150601|2015-04-23 03:30,23,62.38,62.5,62.38,62.4,17
20150601|2015-04-23 04:00,23,62.51,62.97,62.51,62.69,104
20150601|2015-04-23 04:30,23,62.72,62.74,62.49,62.67,48
20150601|2015-04-23 05:00,23,62.78,62.85,62.54,62.85,94
20150601|2015-04-23 05:30,23,62.8,62.82,62.6,62.71,39
20150601|2015-04-23 06:00,23,62.75,62.8,62.66,62.66,28
20150601|2015-04-23 06:30,23,62.66,63.24,62.61,63.21,143
20150601|2015-04-23 07:00,23,63.22,63.65,63.19,63.41,446
20150601|2015-04-23 07:30,23,63.39,63.89,63.27,63.71,198
20150601|2015-04-23 08:00,23,63.73,63.9,63.6,63.75,415
20150601|2015-04-23 08:30,23,63.8,64.43,63.72,64.36,1052
20150601|2015-04-23 09:00,23,64.38,64.62,64.12,64.39,1044
20150601|2015-04-23 09:30,23,64.38,64.88,64.38,64.54,1374
20150601|2015-04-23 10:00,23,64.58,65.09,64.48,64.97,781
20150601|2015-04-23 10:30,23,64.99,65.1,64.77,64.9,900
20150601|2015-04-23 11:00,23,64.9,64.94,64.68,64.73,308
20150601|2015-04-23 11:30,23,64.68,65.04,64.68,64.91,213
20150601|2015-04-23 12:00,23,65,65.59,64.93,65.06,938
20150601|2015-04-23 12:30,23,65.06,65.06,64.7,64.9,554
20150601|2015-04-23 13:00,23,64.88,64.96,64.55,64.88,794
20150601|2015-04-23 13:30,23,64.8,65,64.71,64.99,319
20150601|2015-04-23 14:00,23,65.01,65.02,64.87,64.87,12
20150601|2015-04-23 14:30,23,64.95,64.95,64.83,64.86,58
20150601|2015-04-23 15:00,23,64.86,64.86,64.82,64.86,5
20150601|2015-04-23 15:30,23,64.76,64.82,64.73,64.77,5
20150601|2015-04-23 16:00,23,64.75,64.75,64.73,64.73,3
20150601|2015-04-23 18:00,24,64.87,64.87,64.87,64.87,2
20150601|2015-04-23 19:00,24,64.66,64.68,64.66,64.68,2
20150601|2015-04-23 19:30,24,64.66,64.66,64.66,64.66,1
20150601|2015-04-23 20:00,24,64.62,64.62,64.61,64.61,2
20150601|2015-04-23 21:30,24,64.58,64.58,64.58,64.58,1
20150601|2015-04-23 22:30,24,64.58,64.58,64.53,64.54,9
20150601|2015-04-23 23:00,24,64.54,64.58,64.54,64.58,2
20150601|2015-04-24 00:00,24,64.54,64.57,64.54,64.57,7
20150601|2015-04-24 00:30,24,64.59,64.59,64.59,64.59,5
20150601|2015-04-24 01:00,24,64.58,64.6,64.5,64.51,25
20150601|2015-04-24 01:30,24,64.65,64.72,64.65,64.67,9
20150601|2015-04-24 02:00,24,64.91,65.22,64.85,64.94,47
20150601|2015-04-24 02:30,24,65,65.15,64.94,65.05,47
20150601|2015-04-24 03:00,24,65.06,65.59,65.06,65.43,219
20150601|2015-04-24 03:30,24,65.45,65.68,65.41,65.55,88
20150601|2015-04-24 04:00,24,65.51,65.54,65.26,65.41,46
20150601|2015-04-24 04:30,24,65.42,65.47,65.38,65.45,15
20150601|2015-04-24 05:00,24,65.42,65.42,65.3,65.4,35
20150601|2015-04-24 05:30,24,65.51,65.51,65.45,65.45,24
20150601|2015-04-24 06:00,24,65.47,65.47,65.23,65.28,22
20150601|2015-04-24 06:30,24,65.29,65.38,65.22,65.31,29
20150601|2015-04-24 07:00,24,65.28,65.59,65.25,65.46,112
20150601|2015-04-24 07:30,24,65.45,65.77,65.32,65.55,250
20150601|2015-04-24 08:00,24,65.49,65.6,64.76,64.86,481
20150601|2015-04-24 08:30,24,64.91,65.15,64.76,65.07,268
20150601|2015-04-24 09:00,24,64.98,65.06,64.79,65.02,308
20150601|2015-04-24 09:30,24,65.05,65.37,64.89,64.91,412
20150601|2015-04-24 10:00,24,64.93,65.18,64.88,65.09,184
20150601|2015-04-24 10:30,24,65.08,65.11,64.89,65.08,240
20150601|2015-04-24 11:00,24,65.1,65.32,64.98,65.29,129
20150601|2015-04-24 11:30,24,65.28,65.38,65,65.09,82
20150601|2015-04-24 12:00,24,65.17,65.26,64.97,65.11,156
20150601|2015-04-24 12:30,24,65.08,65.08,64.62,64.67,264
20150601|2015-04-24 13:00,24,64.69,65.39,64.56,65.31,559
20150601|2015-04-24 13:30,24,65.29,65.37,65.21,65.34,99
20150601|2015-04-24 14:00,24,65.31,65.34,65.23,65.34,35
20150601|2015-04-24 14:30,24,65.28,65.36,65.28,65.33,4
20150601|2015-04-24 15:00,24,65.27,65.29,65.27,65.29,7
20150601|2015-04-24 15:30,24,65.4,65.45,65.4,65.45,3
20150601|2015-04-24 16:00,24,65.43,65.46,65.43,65.46,8
20150601|2015-04-26 17:00,27,65.49,65.52,65.42,65.42,6
20150601|2015-04-26 17:30,27,65.35,65.5,65.35,65.5,5
20150601|2015-04-26 18:00,27,65.36,65.36,65.36,65.36,1
20150601|2015-04-26 19:00,27,65.38,65.38,65.38,65.38,1
20150601|2015-04-26 20:00,27,65.29,65.34,65.29,65.34,2
20150601|2015-04-26 21:00,27,65.26,65.34,65.25,65.34,3
20150601|2015-04-26 21:30,27,65.3,65.3,65.3,65.3,1
20150601|2015-04-26 22:00,27,65.27,65.27,65.27,65.27,1
20150601|2015-04-26 23:00,27,65.09,65.09,65.09,65.09,5
20150601|2015-04-27 00:00,27,65.2,65.2,65.19,65.19,5
20150601|2015-04-27 00:30,27,65.31,65.31,65.31,65.31,1
20150601|2015-04-27 01:00,27,65.23,65.23,65.23,65.23,1
20150601|2015-04-27 01:30,27,65.07,65.09,65.03,65.09,6
20150601|2015-04-27 02:00,27,65.22,65.22,65.09,65.19,19
20150601|2015-04-27 02:30,27,65.27,65.41,65.18,65.41,9
20150601|2015-04-27 03:00,27,65.4,65.45,65.3,65.44,33
20150601|2015-04-27 03:30,27,65.38,65.57,65.25,65.28,41
20150601|2015-04-27 04:00,27,65.35,65.35,64.78,64.94,61
20150601|2015-04-27 04:30,27,64.76,64.91,64.61,64.8,24
20150601|2015-04-27 05:00,27,64.81,64.99,64.75,64.9,47
20150601|2015-04-27 05:30,27,64.9,65.09,64.9,65,53
20150601|2015-04-27 06:00,27,65.14,65.26,65.04,65.04,28
20150601|2015-04-27 06:30,27,65.1,65.15,65.1,65.14,5
20150601|2015-04-27 07:00,27,65.18,65.2,65,65.07,34
20150601|2015-04-27 07:30,27,65.03,65.16,64.9,65.16,61
20150601|2015-04-27 08:00,27,65.15,65.51,65.15,65.35,350
20150601|2015-04-27 08:30,27,65.36,65.38,65.18,65.18,60
20150601|2015-04-27 09:00,27,65.19,65.38,64.98,64.98,241
20150601|2015-04-27 09:30,27,64.95,65.03,64.41,64.69,534
20150601|2015-04-27 10:00,27,64.64,64.98,64.49,64.98,218
20150601|2015-04-27 10:30,27,64.94,65.25,64.94,65.06,684
20150601|2015-04-27 11:00,27,65.06,65.32,65.06,65.23,428
20150601|2015-04-27 11:30,27,65.17,65.28,65.03,65.27,238
20150601|2015-04-27 12:00,27,65.24,65.24,64.85,65.03,178
20150601|2015-04-27 12:30,27,64.98,64.99,64.66,64.76,296
20150601|2015-04-27 13:00,27,64.77,64.91,64.44,64.86,527
20150601|2015-04-27 13:30,27,64.84,64.9,64.76,64.76,84
20150601|2015-04-27 14:00,27,64.82,64.82,64.75,64.77,23
20150601|2015-04-27 14:30,27,64.7,64.75,64.67,64.68,21
20150601|2015-04-27 15:00,27,64.71,64.72,64.64,64.69,16
20150601|2015-04-27 16:00,27,64.68,64.68,64.68,64.68,2
20150601|2015-04-27 17:00,28,64.59,64.59,64.53,64.53,2
20150601|2015-04-27 18:00,28,64.66,64.66,64.64,64.64,2
20150601|2015-04-27 20:00,28,64.6,64.6,64.52,64.53,3
20150601|2015-04-27 20:30,28,64.42,64.42,63.91,64.02,25
20150601|2015-04-27 21:00,28,64.13,64.25,64.13,64.2,6
20150601|2015-04-27 21:30,28,64.14,64.14,64.04,64.04,5
20150601|2015-04-27 22:00,28,64.13,64.2,64.13,64.2,3
20150601|2015-04-27 22:30,28,64.15,64.15,63.92,63.92,9
20150601|2015-04-27 23:00,28,64,64.04,64,64.04,2
20150601|2015-04-27 23:30,28,64,64.08,64,64.08,2
20150601|2015-04-28 00:30,28,63.94,64.17,63.94,64.17,34
20150601|2015-04-28 01:00,28,64.21,64.28,64.18,64.28,12
20150601|2015-04-28 01:30,28,63.98,64.04,63.98,64.04,5
20150601|2015-04-28 02:00,28,64.02,64.16,63.97,64.14,27
20150601|2015-04-28 02:30,28,64.17,64.45,64.17,64.36,28
20150601|2015-04-28 03:00,28,64.28,64.35,64.13,64.35,61
20150601|2015-04-28 03:30,28,64.32,64.5,64.27,64.48,38
20150601|2015-04-28 04:00,28,64.56,64.68,64.36,64.44,71
20150601|2015-04-28 04:30,28,64.44,64.9,64.44,64.79,41
20150601|2015-04-28 05:00,28,64.75,64.8,64.59,64.73,20
20150601|2015-04-28 05:30,28,64.71,64.85,64.71,64.75,17
20150601|2015-04-28 06:00,28,64.73,64.73,64.56,64.56,10
20150601|2015-04-28 06:30,28,64.56,64.7,64.41,64.65,31
20150601|2015-04-28 07:00,28,64.75,64.75,64.5,64.61,33
20150601|2015-04-28 07:30,28,64.68,64.98,64.68,64.89,350
20150601|2015-04-28 08:00,28,64.86,64.93,64.65,64.66,138
20150601|2015-04-28 08:30,28,64.67,64.95,64.42,64.83,214
20150601|2015-04-28 09:00,28,64.86,65.48,64.78,65.16,1113
20150601|2015-04-28 09:30,28,65.19,65.25,64.92,65.16,359
20150601|2015-04-28 10:00,28,65.07,65.17,64.73,64.94,464
20150601|2015-04-28 10:30,28,64.98,65.16,64.96,65.11,185
20150601|2015-04-28 11:00,28,65.13,65.13,64.93,65.02,192
20150601|2015-04-28 11:30,28,64.99,65.18,64.89,65.04,185
20150601|2015-04-28 12:00,28,65.01,65.07,64.72,64.74,131
20150601|2015-04-28 12:30,28,64.75,64.99,64.69,64.84,145
20150601|2015-04-28 13:00,28,64.84,64.87,64.6,64.68,500
20150601|2015-04-28 13:30,28,64.7,64.7,64.59,64.65,35
20150601|2015-04-28 14:00,28,64.64,64.64,64.58,64.6,15
20150601|2015-04-28 14:30,28,64.64,64.68,64.64,64.68,7
20150601|2015-04-28 15:00,28,64.65,64.7,64.65,64.7,3
20150601|2015-04-28 15:30,28,64.59,64.62,64.5,64.62,43
20150601|2015-04-28 16:00,28,64.62,64.62,64.62,64.62,1
20150601|2015-04-28 18:30,29,64.49,64.49,64.49,64.49,1
20150601|2015-04-28 19:00,29,64.52,64.6,64.52,64.59,6
20150601|2015-04-28 19:30,29,64.58,64.58,64.58,64.58,1
20150601|2015-04-28 21:00,29,64.44,64.44,64.42,64.42,3
20150601|2015-04-29 00:00,29,64.51,64.51,64.51,64.51,1
20150601|2015-04-29 00:30,29,64.47,64.56,64.47,64.56,2
20150601|2015-04-29 01:00,29,64.57,64.59,64.51,64.59,12
20150601|2015-04-29 01:30,29,64.49,64.49,64.41,64.41,2
20150601|2015-04-29 02:00,29,64.59,64.59,64.21,64.3,53
20150601|2015-04-29 02:30,29,64.34,64.48,64.24,64.48,29
20150601|2015-04-29 03:00,29,64.39,64.42,64.16,64.21,49
20150601|2015-04-29 03:30,29,64.2,64.39,64.2,64.31,50
20150601|2015-04-29 04:00,29,64.31,64.35,64.3,64.3,71
20150601|2015-04-29 04:30,29,64.4,64.57,64.4,64.57,30
20150601|2015-04-29 05:00,29,64.52,64.57,64.5,64.55,11
20150601|2015-04-29 05:30,29,64.46,64.58,64.41,64.58,5
20150601|2015-04-29 06:00,29,64.53,64.55,64.45,64.45,10
20150601|2015-04-29 06:30,29,64.61,64.68,64.56,64.68,34
20150601|2015-04-29 07:00,29,64.64,64.67,64.57,64.57,58
20150601|2015-04-29 07:30,29,64.57,64.92,64.47,64.79,196
20150601|2015-04-29 08:00,29,64.88,65.07,64.7,65.04,119
20150601|2015-04-29 08:30,29,65.06,65.18,64.9,65.1,364
20150601|2015-04-29 09:00,29,65.08,65.21,65,65.09,256
20150601|2015-04-29 09:30,29,65.11,65.55,65.11,65.5,1228
20150601|2015-04-29 10:00,29,65.56,65.96,65.55,65.85,1161
20150601|2015-04-29 10:30,29,65.84,66.22,65.77,66.08,825
20150601|2015-04-29 11:00,29,66.17,66.22,65.99,66.09,247
20150601|2015-04-29 11:30,29,66.07,66.71,66.07,66.43,632
20150601|2015-04-29 12:00,29,66.38,66.48,66.18,66.39,231
20150601|2015-04-29 12:30,29,66.4,66.4,66.18,66.24,167
20150601|2015-04-29 13:00,29,66.23,66.3,65.4,65.81,1526
20150601|2015-04-29 13:30,29,65.8,65.82,65.54,65.54,111
20150601|2015-04-29 14:00,29,65.59,65.75,65.51,65.63,111
20150601|2015-04-29 14:30,29,65.61,65.64,65.56,65.58,11
20150601|2015-04-29 15:00,29,65.61,65.63,65.54,65.63,27
20150601|2015-04-29 15:30,29,65.65,65.65,65.58,65.58,6
20150601|2015-04-29 19:00,30,65.54,65.54,65.51,65.51,6
20150601|2015-04-29 19:30,30,65.45,65.45,65.45,65.45,1
20150601|2015-04-29 20:00,30,65.46,65.46,65.46,65.46,1
20150601|2015-04-29 22:00,30,65.59,65.59,65.59,65.59,1
20150601|2015-04-29 23:00,30,65.61,65.61,65.61,65.61,1
20150601|2015-04-29 23:30,30,65.52,65.52,65.52,65.52,2
20150601|2015-04-30 00:30,30,65.52,65.52,65.52,65.52,1
20150601|2015-04-30 01:00,30,65.47,65.47,65.44,65.44,8
20150601|2015-04-30 01:30,30,65.53,65.53,65.53,65.53,1
20150601|2015-04-30 02:00,30,65.6,65.86,65.58,65.74,38
20150601|2015-04-30 02:30,30,65.7,66.32,65.7,66.22,82
20150601|2015-04-30 03:00,30,66.19,66.4,65.94,66.17,81
20150601|2015-04-30 03:30,30,66.31,66.36,66.1,66.16,73
20150601|2015-04-30 04:00,30,66.08,66.13,65.95,65.95,132
20150601|2015-04-30 04:30,30,66.02,66.03,65.59,65.69,138
20150601|2015-04-30 05:00,30,65.6,65.96,65.6,65.89,146
20150601|2015-04-30 05:30,30,65.91,65.96,65.72,65.93,65
20150601|2015-04-30 06:00,30,65.95,66.23,65.95,66.09,32
20150601|2015-04-30 06:30,30,66.16,66.2,66.02,66.15,38
20150601|2015-04-30 07:00,30,66.07,66.16,65.99,66.09,114
20150601|2015-04-30 07:30,30,66.09,66.3,65.9,66.16,181
20150601|2015-04-30 08:00,30,66.17,66.27,65.6,65.78,666
20150601|2015-04-30 08:30,30,65.77,65.94,65.73,65.94,272
20150601|2015-04-30 09:00,30,65.96,66.21,65.83,66.01,357
20150601|2015-04-30 09:30,30,66.1,66.21,65.98,66.19,153
20150601|2015-04-30 10:00,30,66.19,66.52,66.09,66.35,585
20150601|2015-04-30 10:30,30,66.35,66.43,66.13,66.36,517
20150601|2015-04-30 11:00,30,66.32,66.64,66.32,66.58,342
20150601|2015-04-30 11:30,30,66.63,66.65,66.36,66.52,249
20150601|2015-04-30 12:00,30,66.51,66.63,66.34,66.55,258
20150601|2015-04-30 12:30,30,66.56,66.94,66.56,66.85,327
20150601|2015-04-30 13:00,30,66.83,66.93,66.61,66.69,636
20150601|2015-04-30 13:30,30,66.69,66.72,66.4,66.41,105
20150601|2015-04-30 14:00,30,66.47,66.7,66.47,66.67,56
20150601|2015-04-30 14:30,30,66.57,66.76,66.55,66.76,16
20150601|2015-04-30 15:00,30,66.76,66.76,66.66,66.73,21
20150601|2015-04-30 15:30,30,66.82,66.86,66.82,66.86,5
20150601|2015-04-30 16:00,30,66.77,66.77,66.77,66.77,1
20150601|2015-04-30 18:30,1,66.65,66.65,66.65,66.65,2
20150601|2015-04-30 19:00,1,66.59,66.59,66.58,66.58,4
20150601|2015-04-30 19:30,1,66.6,66.64,66.6,66.64,2
20150601|2015-04-30 20:00,1,66.58,66.58,66.55,66.55,3
20150601|2015-04-30 20:30,1,66.7,66.7,66.7,66.7,1
20150601|2015-04-30 22:00,1,66.71,66.71,66.71,66.71,1
20150601|2015-04-30 23:30,1,66.76,66.79,66.76,66.77,4
20150601|2015-05-01 00:00,1,66.73,66.73,66.73,66.73,1
20150601|2015-05-01 01:00,1,66.71,66.77,66.71,66.77,3
20150601|2015-05-01 01:30,1,66.77,66.88,66.77,66.88,2
20150601|2015-05-01 02:00,1,66.69,66.7,66.61,66.63,9
20150601|2015-05-01 02:30,1,66.6,66.76,66.58,66.69,16
20150601|2015-05-01 03:00,1,66.71,66.78,66.38,66.43,53
20150601|2015-05-01 03:30,1,66.36,66.6,66.36,66.56,24
20150601|2015-05-01 04:00,1,66.45,66.6,66.4,66.5,54
20150601|2015-05-01 04:30,1,66.47,66.55,66.33,66.5,55
20150601|2015-05-01 05:00,1,66.46,66.52,66.26,66.4,20
20150601|2015-05-01 05:30,1,66.34,66.4,66.21,66.28,22
20150601|2015-05-01 06:00,1,66.3,66.36,66.28,66.28,51
20150601|2015-05-01 06:30,1,66.28,66.38,66.28,66.28,20
20150601|2015-05-01 07:00,1,66.32,66.33,66.12,66.13,83
20150601|2015-05-01 07:30,1,66.13,66.22,66.04,66.16,192
20150601|2015-05-01 08:00,1,66.11,66.32,66.07,66.12,196
20150601|2015-05-01 08:30,1,66.09,66.31,66.07,66.16,284
20150601|2015-05-01 09:00,1,66.14,66.33,66.06,66.13,166
20150601|2015-05-01 09:30,1,66.16,66.22,66.08,66.22,105
20150601|2015-05-01 10:00,1,66.15,66.18,65.85,66.04,266
20150601|2015-05-01 10:30,1,66.08,66.13,65.91,65.92,215
20150601|2015-05-01 11:00,1,65.9,65.96,65.63,65.8,241
20150601|2015-05-01 11:30,1,65.79,65.8,65.53,65.69,208
20150601|2015-05-01 12:00,1,65.73,66.03,65.73,66,197
20150601|2015-05-01 12:30,1,66.05,66.08,65.89,66.08,116
20150601|2015-05-01 13:00,1,66.05,66.66,65.96,66.36,472
20150601|2015-05-01 13:30,1,66.37,66.49,66.35,66.47,57
20150601|2015-05-01 14:00,1,66.53,66.66,66.5,66.61,35
20150601|2015-05-01 14:30,1,66.6,66.61,66.55,66.61,19
20150601|2015-05-01 15:00,1,66.59,66.64,66.53,66.53,9
20150601|2015-05-01 15:30,1,66.49,66.51,66.48,66.51,36
20150601|2015-05-01 16:00,1,66.5,66.56,66.5,66.56,25
20150601|2015-05-03 17:00,4,66.43,66.54,66.43,66.54,9
20150601|2015-05-03 19:00,4,66.44,66.44,66.44,66.44,1
20150601|2015-05-03 20:00,4,66.42,66.42,66.26,66.26,4
20150601|2015-05-03 22:00,4,66.42,66.43,66.31,66.31,6
20150601|2015-05-03 23:30,4,66.29,66.29,66.28,66.28,2
20150601|2015-05-04 00:00,4,66.4,66.4,66.4,66.4,2
20150601|2015-05-04 00:30,4,66.44,66.44,66.44,66.44,1
20150601|2015-05-04 01:00,4,66.5,66.5,66.5,66.5,3
20150601|2015-05-04 01:30,4,66.41,66.41,66.41,66.41,1
20150601|2015-05-04 02:00,4,66.46,66.64,66.46,66.53,29
20150601|2015-05-04 02:30,4,66.58,66.58,66.42,66.46,11
20150601|2015-05-04 03:00,4,66.53,66.71,66.42,66.69,52
20150601|2015-05-04 03:30,4,66.71,66.94,66.71,66.87,45
20150601|2015-05-04 04:00,4,66.92,66.99,66.91,66.93,7
20150601|2015-05-04 04:30,4,66.86,66.9,66.86,66.9,6
20150601|2015-05-04 05:00,4,66.96,66.97,66.96,66.97,2
20150601|2015-05-04 05:30,4,66.85,66.85,66.85,66.85,1
20150601|2015-05-04 06:00,4,66.96,66.96,66.88,66.88,5
20150601|2015-05-04 06:30,4,66.9,67.09,66.87,67.05,52
20150601|2015-05-04 07:00,4,67.03,67.06,66.8,66.86,59
20150601|2015-05-04 07:30,4,66.83,67.06,66.83,66.99,73
20150601|2015-05-04 08:00,4,67.01,67.02,66.23,66.3,248
20150601|2015-05-04 08:30,4,66.3,66.38,66.18,66.28,124
20150601|2015-05-04 09:00,4,66.28,66.32,65.96,66.16,226
20150601|2015-05-04 09:30,4,66.15,66.27,65.96,66.04,158
20150601|2015-05-04 10:00,4,66.03,66.54,66.03,66.54,189
20150601|2015-05-04 10:30,4,66.53,66.53,66.25,66.31,122
20150601|2015-05-04 11:00,4,66.29,66.46,66.23,66.28,736
20150601|2015-05-04 11:30,4,66.27,66.49,66.18,66.41,525
20150601|2015-05-04 12:00,4,66.39,66.39,66.14,66.17,87
20150601|2015-05-04 12:30,4,66.2,66.3,66.12,66.18,39
20150601|2015-05-04 13:00,4,66.15,66.58,66.15,66.45,223
20150601|2015-05-04 13:30,4,66.41,66.47,66.33,66.46,34
20150601|2015-05-04 14:00,4,66.46,66.51,66.44,66.48,72
20150601|2015-05-04 14:30,4,66.44,66.44,66.38,66.42,47
20150601|2015-05-04 15:00,4,66.46,66.47,66.41,66.47,7
20150601|2015-05-04 15:30,4,66.47,66.48,66.46,66.46,5
20150601|2015-05-04 19:00,5,66.41,66.41,66.38,66.38,4
20150601|2015-05-04 19:30,5,66.43,66.43,66.43,66.43,1
20150601|2015-05-04 20:00,5,66.33,66.33,66.33,66.33,3
20150601|2015-05-04 21:00,5,66.38,66.38,66.38,66.38,3
20150601|2015-05-04 22:00,5,66.36,66.38,66.36,66.38,2
20150601|2015-05-04 22:30,5,66.38,66.38,66.38,66.38,1
20150601|2015-05-04 23:00,5,66.3,66.32,66.3,66.32,2
20150601|2015-05-05 00:00,5,66.28,66.28,66.28,66.28,2
20150601|2015-05-05 01:00,5,66.42,66.49,66.37,66.38,9
20150601|2015-05-05 01:30,5,66.32,66.32,66.32,66.32,1
20150601|2015-05-05 02:00,5,66.28,66.49,66.24,66.49,22
20150601|2015-05-05 02:30,5,66.48,66.48,66.28,66.39,16
20150601|2015-05-05 03:00,5,66.36,66.66,66.3,66.63,56
20150601|2015-05-05 03:30,5,66.68,66.89,66.68,66.75,71
20150601|2015-05-05 04:00,5,66.87,66.89,66.77,66.79,14
20150601|2015-05-05 04:30,5,66.89,66.89,66.76,66.79,10
20150601|2015-05-05 05:00,5,66.83,66.97,66.82,66.9,48
20150601|2015-05-05 05:30,5,66.9,67.02,66.89,66.91,33
20150601|2015-05-05 06:00,5,66.87,67.11,66.82,67.07,115
20150601|2015-05-05 06:30,5,67.09,67.43,67.09,67.41,156
20150601|2015-05-05 07:00,5,67.43,67.66,67.34,67.5,224
20150601|2015-05-05 07:30,5,67.52,67.81,67.52,67.75,256
20150601|2015-05-05 08:00,5,67.7,68.22,67.66,67.97,1009
20150601|2015-05-05 08:30,5,67.97,68.14,67.69,68,595
20150601|2015-05-05 09:00,5,67.97,68.24,67.68,68.06,882
20150601|2015-05-05 09:30,5,68.08,68.39,68.03,68.24,582
20150601|2015-05-05 10:00,5,68.26,68.27,67.69,67.96,1600
20150601|2015-05-05 10:30,5,67.96,68.2,67.93,68.09,296
20150601|2015-05-05 11:00,5,68.14,68.24,67.99,68.01,181
20150601|2015-05-05 11:30,5,68.05,68.14,67.92,67.92,179
20150601|2015-05-05 12:00,5,67.91,68.14,67.91,68.02,69
20150601|2015-05-05 12:30,5,68.03,68.07,67.67,67.7,191
20150601|2015-05-05 13:00,5,67.73,67.87,67.42,67.54,810
20150601|2015-05-05 13:30,5,67.5,67.65,67.48,67.53,56
20150601|2015-05-05 14:00,5,67.53,67.63,67.52,67.55,24
20150601|2015-05-05 14:30,5,67.56,67.56,67.49,67.49,9
20150601|2015-05-05 15:00,5,67.51,67.56,67.5,67.52,36
20150601|2015-05-05 15:30,5,67.59,67.8,67.59,67.64,100
20150601|2015-05-05 16:00,5,67.63,67.64,67.63,67.64,6
20150601|2015-05-05 19:00,6,67.67,67.82,67.67,67.82,5
20150601|2015-05-05 20:30,6,67.91,67.91,67.9,67.9,2
20150601|2015-05-05 21:00,6,67.88,67.88,67.88,67.88,1
20150601|2015-05-05 21:30,6,67.9,67.97,67.9,67.97,9
20150601|2015-05-05 22:00,6,67.92,68.23,67.92,68.23,51
20150601|2015-05-05 22:30,6,68.2,68.52,68.2,68.44,71
20150601|2015-05-05 23:00,6,68.49,68.54,68.33,68.33,5
20150601|2015-05-05 23:30,6,68.34,68.42,68.29,68.36,18
20150601|2015-05-06 00:00,6,68.24,68.24,68.24,68.24,1
20150601|2015-05-06 00:30,6,68.29,68.35,68.29,68.29,6
20150601|2015-05-06 01:00,6,68.21,68.24,68.2,68.24,5
20150601|2015-05-06 01:30,6,68.33,68.67,68.33,68.46,22
20150601|2015-05-06 02:00,6,68.32,68.42,68.22,68.38,25
20150601|2015-05-06 02:30,6,68.26,68.46,68.26,68.39,26
20150601|2015-05-06 03:00,6,68.38,68.63,68.3,68.58,110
20150601|2015-05-06 03:30,6,68.54,69.14,68.54,68.89,299
20150601|2015-05-06 04:00,6,68.87,69.05,68.75,69.05,60
20150601|2015-05-06 04:30,6,68.96,69.06,68.86,69,91
20150601|2015-05-06 05:00,6,68.98,69.11,68.96,69,121
20150601|2015-05-06 05:30,6,68.99,69.18,68.92,68.92,96
20150601|2015-05-06 06:00,6,68.91,69.04,68.91,68.93,72
20150601|2015-05-06 06:30,6,68.94,69,68.78,68.8,92
20150601|2015-05-06 07:00,6,68.82,69.07,68.74,68.9,150
20150601|2015-05-06 07:30,6,68.92,69.22,68.84,69.12,227
20150601|2015-05-06 08:00,6,69.12,69.19,68.99,69.03,468
20150601|2015-05-06 08:30,6,69.01,69.34,68.91,69.27,562
20150601|2015-05-06 09:00,6,69.22,69.22,69.12,69.19,130
20150601|2015-05-06 09:30,6,69.28,69.6,68.58,68.76,1183
20150601|2015-05-06 10:00,6,68.75,68.88,68.2,68.26,1001
20150601|2015-05-06 10:30,6,68.27,68.28,67.8,67.95,1063
20150601|2015-05-06 11:00,6,67.95,68.24,67.91,68.18,249
20150601|2015-05-06 11:30,6,68.16,68.21,68.01,68.01,148
20150601|2015-05-06 12:00,6,67.98,68.18,67.82,67.82,298
20150601|2015-05-06 12:30,6,67.88,67.96,67.6,67.91,371
20150601|2015-05-06 13:00,6,67.94,67.94,67.38,67.75,965
20150601|2015-05-06 13:30,6,67.73,67.88,67.65,67.8,164
20150601|2015-05-06 14:00,6,67.78,67.81,67.61,67.65,157
20150601|2015-05-06 14:30,6,67.66,67.66,67.52,67.52,48
20150601|2015-05-06 15:00,6,67.52,67.57,67.49,67.57,20
20150601|2015-05-06 15:30,6,67.49,67.49,67.46,67.46,11
20150601|2015-05-06 16:00,6,67.41,67.41,67.37,67.37,3
20150601|2015-05-06 17:30,7,67.3,67.3,67.3,67.3,1
20150601|2015-05-06 18:00,7,67.33,67.33,67.33,67.33,1
20150601|2015-05-06 18:30,7,67.35,67.35,67.35,67.35,2
20150601|2015-05-06 19:00,7,67.36,67.36,67.28,67.28,2
20150601|2015-05-06 20:30,7,67.29,67.29,67.26,67.26,2
20150601|2015-05-06 21:00,7,67.15,67.15,67.12,67.12,2
20150601|2015-05-06 21:30,7,67.26,67.26,67.26,67.26,1
20150601|2015-05-06 23:00,7,67.29,67.34,67.29,67.34,2
20150601|2015-05-06 23:30,7,67.39,67.39,67.39,67.39,5
20150601|2015-05-07 00:00,7,67.32,67.39,67.32,67.39,2
20150601|2015-05-07 00:30,7,67.45,67.45,67.45,67.45,1
20150601|2015-05-07 01:00,7,67.35,67.7,67.35,67.7,20
20150601|2015-05-07 01:30,7,67.73,67.73,67.7,67.73,3
20150601|2015-05-07 02:00,7,67.66,67.98,67.66,67.95,23
20150601|2015-05-07 02:30,7,67.99,68.08,67.81,67.88,35
20150601|2015-05-07 03:00,7,68.03,68.33,67.98,68.26,79
20150601|2015-05-07 03:30,7,68.29,68.35,68.25,68.3,47
20150601|2015-05-07 04:00,7,68.36,68.46,68.23,68.23,73
20150601|2015-05-07 04:30,7,68.26,68.32,68.23,68.23,39
20150601|2015-05-07 05:00,7,68.3,68.3,67.78,67.82,104
20150601|2015-05-07 05:30,7,67.86,68.17,67.84,68.17,30
20150601|2015-05-07 06:00,7,68.14,68.21,68.12,68.14,15
20150601|2015-05-07 06:30,7,68.05,68.27,68.05,68.21,46
20150601|2015-05-07 07:00,7,68.2,68.29,68.03,68.06,59
20150601|2015-05-07 07:30,7,68.02,68.06,67.73,67.73,106
20150601|2015-05-07 08:00,7,67.71,67.8,67.15,67.57,464
20150601|2015-05-07 08:30,7,67.54,67.54,66.66,66.83,787
20150601|2015-05-07 09:00,7,66.85,67.05,66.28,66.3,781
20150601|2015-05-07 09:30,7,66.29,66.52,66.01,66.2,606
20150601|2015-05-07 10:00,7,66.18,66.64,66.14,66.39,621
20150601|2015-05-07 10:30,7,66.37,66.52,66.19,66.37,645
20150601|2015-05-07 11:00,7,66.36,66.53,66.33,66.4,570
20150601|2015-05-07 11:30,7,66.38,66.48,66.14,66.16,276
20150601|2015-05-07 12:00,7,66.18,66.18,65.59,65.71,534
20150601|2015-05-07 12:30,7,65.65,65.85,65.48,65.48,612
20150601|2015-05-07 13:00,7,65.45,65.6,65.18,65.59,1047
20150601|2015-05-07 13:30,7,65.61,65.67,65.49,65.49,147
20150601|2015-05-07 14:00,7,65.46,65.6,65.42,65.48,81
20150601|2015-05-07 14:30,7,65.52,65.58,65.36,65.39,34
20150601|2015-05-07 15:00,7,65.45,65.53,65.44,65.47,32
20150601|2015-05-07 15:30,7,65.46,65.67,65.46,65.67,9
20150601|2015-05-07 16:00,7,65.64,65.65,65.6,65.64,9
20150601|2015-05-07 17:00,8,65.65,65.65,65.65,65.65,2
20150601|2015-05-07 17:30,8,65.61,65.61,65.53,65.53,6
20150601|2015-05-07 19:00,8,65.71,65.71,65.63,65.63,2
20150601|2015-05-07 20:00,8,65.55,65.55,65.55,65.55,1
20150601|2015-05-07 21:30,8,65.64,65.64,65.58,65.6,16
20150601|2015-05-07 22:00,8,65.56,65.65,65.54,65.54,12
20150601|2015-05-07 22:30,8,65.52,65.52,65.36,65.44,60
20150601|2015-05-07 23:00,8,65.36,65.36,65.36,65.36,1
20150601|2015-05-08 00:00,8,65.4,65.44,65.3,65.3,4
20150601|2015-05-08 00:30,8,65.3,65.33,65.3,65.33,2
20150601|2015-05-08 01:00,8,65.33,65.33,65.08,65.22,31
20150601|2015-05-08 01:30,8,65.49,65.49,65.21,65.21,9
20150601|2015-05-08 02:00,8,65.43,65.72,65.2,65.61,26
20150601|2015-05-08 02:30,8,65.6,65.66,65.36,65.5,44
20150601|2015-05-08 03:00,8,65.51,66,65.5,65.88,66
20150601|2015-05-08 03:30,8,65.9,65.96,65.78,65.82,46
20150601|2015-05-08 04:00,8,65.78,65.78,65.32,65.38,60
20150601|2015-05-08 04:30,8,65.43,65.66,65.41,65.43,41
20150601|2015-05-08 05:00,8,65.41,65.56,65.31,65.53,105
20150601|2015-05-08 05:30,8,65.49,65.65,65.42,65.62,65
20150601|2015-05-08 06:00,8,65.57,65.78,65.51,65.75,52
20150601|2015-05-08 06:30,8,65.79,65.85,65.69,65.74,93
20150601|2015-05-08 07:00,8,65.8,65.94,65.75,65.94,87
20150601|2015-05-08 07:30,8,65.93,66.1,65.55,65.88,328
20150601|2015-05-08 08:00,8,65.87,66.03,65.18,65.22,902
20150601|2015-05-08 08:30,8,65.3,65.36,64.27,64.66,1507
20150601|2015-05-08 09:00,8,64.61,64.79,64.25,64.33,540
20150601|2015-05-08 09:30,8,64.38,64.63,64.31,64.59,351
20150601|2015-05-08 10:00,8,64.59,65.41,64.59,65.26,1182
20150601|2015-05-08 10:30,8,65.26,65.79,65.26,65.38,1071
20150601|2015-05-08 11:00,8,65.38,65.78,65.36,65.45,251
20150601|2015-05-08 11:30,8,65.48,65.5,65.09,65.19,284
20150601|2015-05-08 12:00,8,65.19,65.46,65.16,65.39,313
20150601|2015-05-08 12:30,8,65.43,65.65,65.22,65.28,402
20150601|2015-05-08 13:00,8,65.27,65.5,65.14,65.47,777
20150601|2015-05-08 13:30,8,65.42,65.53,65.38,65.38,122
20150601|2015-05-08 14:00,8,65.4,65.48,65.32,65.32,22
20150601|2015-05-08 14:30,8,65.36,65.46,65.36,65.44,11
20150601|2015-05-08 15:00,8,65.54,65.54,65.47,65.48,18
20150601|2015-05-08 15:30,8,65.42,65.42,65.42,65.42,2
20150601|2015-05-08 16:00,8,65.49,65.49,65.48,65.48,3
20150601|2015-05-10 18:30,11,65.31,65.35,65.31,65.35,2
20150601|2015-05-10 19:00,11,65.35,65.36,65.35,65.36,2
20150601|2015-05-10 20:00,11,65.32,65.34,65.32,65.34,4
20150601|2015-05-10 21:00,11,65.42,65.46,65.42,65.46,6
20150601|2015-05-10 21:30,11,65.42,65.42,65.39,65.39,3
20150601|2015-05-10 23:30,11,65.33,65.33,65.33,65.33,1
20150601|2015-05-11 00:00,11,65.25,65.25,65.25,65.25,1
20150601|2015-05-11 01:30,11,65.56,65.56,65.55,65.55,2
20150601|2015-05-11 02:00,11,65.56,65.56,65.44,65.5,10
20150601|2015-05-11 02:30,11,65.57,65.69,65.57,65.6,19
20150601|2015-05-11 03:00,11,65.66,65.66,65.29,65.55,71
20150601|2015-05-11 03:30,11,65.55,65.55,65.34,65.39,29
20150601|2015-05-11 04:00,11,65.23,65.23,64.79,64.94,107
20150601|2015-05-11 04:30,11,65.06,65.14,64.96,64.96,42
20150601|2015-05-11 05:00,11,64.97,65.19,64.97,65.11,6
20150601|2015-05-11 05:30,11,65.02,65.05,64.62,64.62,84
20150601|2015-05-11 06:00,11,64.71,64.72,64.51,64.64,40
20150601|2015-05-11 06:30,11,64.63,65.05,64.6,64.88,49
20150601|2015-05-11 07:00,11,65.01,65.35,64.99,65.09,160
20150601|2015-05-11 07:30,11,65.16,65.23,64.83,64.86,129
20150601|2015-05-11 08:00,11,64.86,65.22,64.71,65.16,316
20150601|2015-05-11 08:30,11,65.1,65.31,64.99,65.08,191
20150601|2015-05-11 09:00,11,65.07,65.08,64.69,64.86,497
20150601|2015-05-11 09:30,11,64.82,65.08,64.78,64.81,461
20150601|2015-05-11 10:00,11,64.83,64.83,64.29,64.35,644
20150601|2015-05-11 10:30,11,64.34,64.6,64.29,64.48,236
20150601|2015-05-11 11:00,11,64.54,64.83,64.53,64.69,276
20150601|2015-05-11 11:30,11,64.67,65.09,64.57,64.93,441
20150601|2015-05-11 12:00,11,64.92,65.01,64.81,65,79
20150601|2015-05-11 12:30,11,65.05,65.05,64.83,64.94,88
20150601|2015-05-11 13:00,11,64.95,65.04,64.83,64.9,275
20150601|2015-05-11 13:30,11,64.91,64.93,64.73,64.76,90
20150601|2015-05-11 14:00,11,64.74,64.87,64.74,64.82,15
20150601|2015-05-11 14:30,11,64.79,64.9,64.79,64.9,73
20150601|2015-05-11 15:00,11,64.9,64.92,64.86,64.92,34
20150601|2015-05-11 15:30,11,64.85,64.86,64.85,64.86,2
20150601|2015-05-11 16:00,11,64.91,64.91,64.91,64.91,1
20150601|2015-05-11 20:30,12,64.7,64.7,64.68,64.68,5
20150601|2015-05-11 21:00,12,64.77,64.77,64.77,64.77,3
20150601|2015-05-11 21:30,12,64.75,64.75,64.75,64.75,2
20150601|2015-05-12 00:00,12,64.85,64.85,64.85,64.85,1
20150601|2015-05-12 00:30,12,64.8,64.8,64.78,64.78,3
20150601|2015-05-12 01:00,12,64.79,64.79,64.79,64.79,1
20150601|2015-05-12 02:00,12,64.78,65.18,64.78,65.18,27
20150601|2015-05-12 02:30,12,65.12,65.29,65.05,65.19,22
20150601|2015-05-12 03:00,12,65.25,65.47,65.21,65.35,43
20150601|2015-05-12 03:30,12,65.36,65.67,65.36,65.58,52
20150601|2015-05-12 04:00,12,65.59,66.04,65.44,65.99,123
20150601|2015-05-12 04:30,12,65.94,66.2,65.91,66.15,68
20150601|2015-05-12 05:00,12,66.22,66.46,66.22,66.32,161
20150601|2015-05-12 05:30,12,66.33,66.41,66.19,66.27,157
20150601|2015-05-12 06:00,12,66.26,66.39,66.24,66.28,35
20150601|2015-05-12 06:30,12,66.32,66.36,66.29,66.36,19
20150601|2015-05-12 07:00,12,66.34,66.34,65.95,65.97,91
20150601|2015-05-12 07:30,12,65.96,66.11,65.83,66.04,192
20150601|2015-05-12 08:00,12,66.04,66.12,65.34,65.47,516
20150601|2015-05-12 08:30,12,65.43,65.86,65.39,65.72,307
20150601|2015-05-12 09:00,12,65.72,65.99,65.72,65.75,423
20150601|2015-05-12 09:30,12,65.74,65.9,65.51,65.84,234
20150601|2015-05-12 10:00,12,65.83,66.45,65.74,66.44,612
20150601|2015-05-12 10:30,12,66.47,67.1,66.27,66.81,1149
20150601|2015-05-12 11:00,12,66.83,67.04,66.71,66.73,276
20150601|2015-05-12 11:30,12,66.75,66.89,66.59,66.88,154
20150601|2015-05-12 12:00,12,66.85,66.94,66.42,66.5,120
20150601|2015-05-12 12:30,12,66.48,66.54,66.34,66.36,121
20150601|2015-05-12 13:00,12,66.34,66.9,66.23,66.85,366
20150601|2015-05-12 13:30,12,66.84,66.86,66.65,66.71,56
20150601|2015-05-12 14:00,12,66.68,66.71,66.65,66.71,23
20150601|2015-05-12 14:30,12,66.7,66.71,66.59,66.59,19
20150601|2015-05-12 15:00,12,66.52,66.7,66.52,66.68,10
20150601|2015-05-12 15:30,12,66.91,67.25,66.8,67.25,34
20150601|2015-05-12 16:00,12,67.24,67.27,67.21,67.27,7
20150601|2015-05-12 19:00,13,67.2,67.29,67.16,67.16,9
20150601|2015-05-12 20:00,13,67.06,67.06,67.06,67.06,1
20150601|2015-05-12 21:00,13,67.19,67.19,67.19,67.19,2
20150601|2015-05-12 22:00,13,67.2,67.2,67.18,67.2,4
20150601|2015-05-12 23:00,13,67.17,67.23,67.17,67.23,8
20150601|2015-05-12 23:30,13,67.28,67.29,67.25,67.29,3
20150601|2015-05-13 00:00,13,67.25,67.25,67.25,67.25,2
20150601|2015-05-13 01:00,13,67.29,67.34,67.29,67.34,5
20150601|2015-05-13 01:30,13,67.58,67.61,67.58,67.61,8
20150601|2015-05-13 02:00,13,67.4,67.5,67.25,67.42,31
20150601|2015-05-13 02:30,13,67.39,67.4,67.18,67.25,58
20150601|2015-05-13 03:00,13,67.35,67.62,67.35,67.55,38
20150601|2015-05-13 03:30,13,67.55,67.55,67.44,67.44,7
20150601|2015-05-13 04:00,13,67.36,67.45,67.31,67.45,9
20150601|2015-05-13 04:30,13,67.4,67.45,67.39,67.4,4
20150601|2015-05-13 05:00,13,67.31,67.31,67.2,67.2,13
20150601|2015-05-13 05:30,13,67.17,67.3,67.01,67.01,21
20150601|2015-05-13 06:00,13,67.21,67.3,67.21,67.3,4
20150601|2015-05-13 06:30,13,67.35,67.35,67.2,67.23,7
20150601|2015-05-13 07:00,13,67.17,67.39,67.11,67.39,11
20150601|2015-05-13 07:30,13,67.39,67.62,67.36,67.56,20
20150601|2015-05-13 08:00,13,67.42,67.46,67.18,67.41,40
20150601|2015-05-13 08:30,13,67.26,67.5,67.25,67.46,24
20150601|2015-05-13 09:00,13,67.45,67.51,67.39,67.51,17
20150601|2015-05-13 09:30,13,67.63,67.85,66.9,67.17,138
20150601|2015-05-13 10:00,13,67.05,67.5,66.99,67.46,45
20150601|2015-05-13 10:30,13,67.44,67.75,67.42,67.62,36
20150601|2015-05-13 11:00,13,67.55,68.01,67.55,67.84,86
20150601|2015-05-13 11:30,13,68.04,68.15,67.97,68.02,59
20150601|2015-05-13 12:00,13,67.97,68.08,67.77,67.85,147
20150601|2015-05-13 12:30,13,67.87,67.88,67.52,67.53,66
20150601|2015-05-13 13:00,13,67.54,67.55,66.76,66.77,105
20150601|2015-05-13 13:30,13,66.8,66.8,66.51,66.52,17
20150601|2015-05-13 14:00,13,66.63,66.65,66.55,66.6,11
20150601|2015-05-13 14:30,13,66.6,66.6,66.45,66.45,5
20150601|2015-05-13 15:00,13,66.45,66.45,66.39,66.39,4
20150601|2015-05-13 15:30,13,66.41,66.41,66.41,66.41,1
20150601|2015-05-13 17:30,14,66.23,66.23,66.05,66.05,2
20150601|2015-05-13 20:00,14,66.62,66.62,66.62,66.62,1
20150601|2015-05-14 02:00,14,66.51,66.51,66.51,66.51,3
20150601|2015-05-14 02:30,14,66.39,66.49,66.39,66.49,2
20150601|2015-05-14 03:00,14,66.66,66.66,66.66,66.66,2
20150601|2015-05-14 03:30,14,66.67,66.69,66.66,66.66,5
20150601|2015-05-14 04:00,14,66.7,66.73,66.7,66.73,14
20150601|2015-05-14 04:30,14,66.84,67.05,66.84,67.05,12
20150601|2015-05-14 05:00,14,67.1,67.2,67.1,67.2,12
20150601|2015-05-14 05:30,14,67.03,67.15,67.02,67.15,4
20150601|2015-05-14 06:00,14,67.08,67.1,66.95,67.1,23
20150601|2015-05-14 06:30,14,67.03,67.21,67.03,67.21,3
20150601|2015-05-14 07:30,14,66.8,66.8,66.7,66.7,5
20150601|2015-05-14 08:00,14,66.74,66.87,66.74,66.87,2
20150601|2015-05-14 08:30,14,67.06,67.06,67.06,67.06,4
20150601|2015-05-14 09:00,14,67.05,67.05,66.8,66.8,9
20150601|2015-05-14 09:30,14,66.73,66.73,66.61,66.72,38
20150601|2015-05-14 10:30,14,67.02,67.02,66.9,66.9,2
20150601|2015-05-14 11:30,14,66.53,66.53,66.51,66.51,2
20150601|2015-05-14 13:00,14,66.59,66.59,66.55,66.55,6
20150701|2014-06-18 12:30,18,108.13,108.13,108.13,108.13,1
20150701|2014-06-23 08:30,23,108.15,108.15,108.15,108.15,1
20150701|2014-06-25 09:00,25,108.44,108.44,108.44,108.44,1
20150701|2014-07-31 08:00,31,106.08,106.08,106.08,106.08,1
20150701|2014-08-19 10:30,19,103.42,103.42,103.42,103.42,1
20150701|2014-09-02 06:30,2,103.06,103.06,103.06,103.06,1
20150701|2014-09-03 09:30,3,103.23,103.23,103.23,103.23,1
20150701|2014-09-12 07:00,12,101.01,101.01,101.01,101.01,1
20150701|2014-09-15 08:30,15,100.37,100.37,100.37,100.37,1
20150701|2014-09-15 09:00,15,100.51,100.72,100.51,100.72,3
20150701|2014-09-22 10:00,22,100.08,100.08,100.08,100.08,1
20150701|2014-10-03 10:00,3,94.47,94.47,94.47,94.47,1
20150701|2014-10-09 11:30,9,92.71,92.71,92.71,92.71,1
20150701|2014-10-10 10:00,10,92.14,92.14,92.14,92.14,2
20150701|2014-10-10 11:30,10,93,93,93,93,5
20150701|2014-10-12 19:00,13,92.03,92.03,92,92,5
20150701|2014-10-14 07:00,14,91.1,91.1,91.08,91.08,2
20150701|2014-10-15 00:00,15,89.02,89.02,89.02,89.02,1
20150701|2014-10-15 07:30,15,87.35,87.35,87.35,87.35,10
20150701|2014-10-15 11:00,15,88.19,88.28,88.19,88.28,11
20150701|2014-10-16 04:30,16,86.68,86.68,86.68,86.68,2
20150701|2014-10-16 09:30,16,87.3,87.34,87.3,87.34,3
20150701|2014-10-16 13:00,16,88.69,88.69,88.69,88.69,1
20150701|2014-10-16 19:00,17,89.34,89.37,89.34,89.37,2
20150701|2014-10-17 12:00,17,88.83,88.83,88.83,88.83,2
20150701|2014-10-20 11:30,20,88.36,88.36,88.36,88.36,1
20150701|2014-10-22 08:00,22,89.03,89.03,89.03,89.03,1
20150701|2014-10-23 03:00,23,87.25,87.3,87.22,87.22,7
20150701|2014-10-23 03:30,23,87.31,87.31,87.31,87.31,1
20150701|2014-10-23 04:00,23,87.41,87.41,87.36,87.4,8
20150701|2014-10-23 05:00,23,87.73,87.73,87.73,87.73,1
20150701|2014-10-23 08:00,23,88.09,88.09,88.09,88.09,1
20150701|2014-11-04 06:30,4,85.95,85.95,85.8,85.8,73
20150701|2014-11-04 07:00,4,85.77,85.77,85.77,85.77,3
20150701|2014-11-04 07:30,4,86.14,86.14,86.14,86.14,1
20150701|2014-11-06 07:30,6,85.95,85.95,85.95,85.95,1
20150701|2014-11-06 10:30,6,86.07,86.07,86.07,86.07,1
20150701|2014-11-14 09:00,14,82.37,82.37,82.37,82.37,1
20150701|2014-11-17 09:30,17,81.66,81.66,81.66,81.66,1
20150701|2014-11-17 10:00,17,81.56,81.71,81.53,81.55,23
20150701|2014-11-17 10:30,17,81.58,81.67,81.54,81.6,5
20150701|2014-11-17 11:00,17,81.66,81.74,81.66,81.74,2
20150701|2014-11-17 11:30,17,81.85,81.85,81.85,81.85,1
20150701|2014-11-17 12:00,17,81.77,81.77,81.77,81.77,1
20150701|2014-11-17 12:30,17,82.27,82.27,81.94,81.94,5
20150701|2014-11-17 13:00,17,82,82.19,81.9,82.19,5
20150701|2014-11-17 13:30,17,82.05,82.05,82.05,82.05,1
20150701|2014-11-19 02:30,19,81.23,81.23,81.23,81.23,1
20150701|2014-11-19 10:30,19,81.98,81.98,81.98,81.98,1
20150701|2014-11-19 13:00,19,81.23,81.23,81.23,81.23,1
20150701|2014-11-20 12:00,20,81.3,81.3,81.3,81.3,1
20150701|2014-11-20 13:30,20,81.77,81.77,81.77,81.77,1
20150701|2014-11-21 06:00,21,83.44,83.44,83.44,83.44,2
20150701|2014-11-21 08:00,21,83.56,83.6,83.56,83.6,3
20150701|2014-11-24 09:00,24,82.91,82.91,82.91,82.91,1
20150701|2014-11-24 13:00,24,82.59,82.59,82.59,82.59,1
20150701|2014-11-25 10:00,25,81.8,81.8,81.8,81.8,1
20150701|2014-11-25 13:00,25,81.11,81.11,81.11,81.11,2
20150701|2014-11-27 01:30,28,79.45,79.45,79.45,79.45,1
20150701|2014-11-27 10:30,28,75.91,75.91,75.91,75.91,1
20150701|2014-11-27 11:00,28,75.73,75.73,75.73,75.73,2
20150701|2014-11-28 07:00,28,76.25,76.25,76.25,76.25,1
20150701|2014-11-28 10:30,28,75.72,75.72,75.72,75.72,1
20150701|2014-11-30 17:00,1,73.26,73.26,73.26,73.26,2
20150701|2014-12-01 08:00,1,73.21,73.21,73.21,73.21,1
20150701|2014-12-01 09:30,1,74.03,74.03,74.03,74.03,2
20150701|2014-12-01 12:30,1,75.04,75.04,75.04,75.04,1
20150701|2014-12-02 00:00,2,75,75,75,75,1
20150701|2014-12-02 08:00,2,74.67,74.73,74.67,74.73,3
20150701|2014-12-02 09:00,2,74.35,74.35,74.35,74.35,10
20150701|2014-12-02 11:30,2,74.63,74.63,74.63,74.63,1
20150701|2014-12-02 13:00,2,74.08,74.08,74.08,74.08,1
20150701|2014-12-03 06:00,3,73.9,73.9,73.9,73.9,18
20150701|2014-12-04 08:00,4,72.52,72.52,72.52,72.52,1
20150701|2014-12-04 08:30,4,72.89,72.89,72.85,72.85,2
20150701|2014-12-04 11:00,4,72.9,72.9,72.9,72.9,1
20150701|2014-12-08 08:00,8,71.08,71.28,71.08,71.28,11
20150701|2014-12-09 02:30,9,69.38,69.38,69.37,69.37,7
20150701|2014-12-09 04:30,9,70.2,70.2,70.2,70.2,1
20150701|2014-12-09 07:00,9,70.25,70.25,70.25,70.25,6
20150701|2014-12-09 08:00,9,70.41,70.41,70.04,70.04,9
20150701|2014-12-09 10:00,9,70.16,70.49,70.16,70.49,8
20150701|2014-12-10 04:30,10,69.55,69.58,69.55,69.58,13
20150701|2014-12-10 13:00,10,67.84,67.84,67.84,67.84,1
20150701|2014-12-10 13:30,10,67.88,67.88,67.88,67.88,1
20150701|2014-12-11 09:00,11,67.73,67.73,67.73,67.73,1
20150701|2014-12-11 13:00,11,67.35,67.35,67.35,67.35,1
20150701|2014-12-14 17:30,15,64.24,64.24,64.24,64.24,1
20150701|2014-12-14 21:00,15,66.17,66.26,66.15,66.26,6
20150701|2014-12-14 21:30,15,66.39,66.39,66.39,66.39,3
20150701|2014-12-15 02:30,15,66.5,66.54,66.5,66.54,8
20150701|2014-12-16 05:30,16,62.33,62.33,62.33,62.33,1
20150701|2014-12-16 07:30,16,62.36,62.36,62.36,62.36,1
20150701|2014-12-16 12:30,16,63.08,63.08,63.08,63.08,1
20150701|2014-12-18 05:00,18,66.2,66.2,66.2,66.2,1
20150701|2014-12-19 11:00,19,63.95,63.95,63.95,63.95,1
20150701|2014-12-24 02:00,24,65.2,65.2,65.2,65.2,1
20150701|2014-12-30 01:30,30,61.58,61.58,61.58,61.58,1
20150701|2014-12-30 09:00,30,61.9,61.91,61.88,61.88,17
20150701|2014-12-30 11:30,30,61.59,61.59,61.59,61.59,1
20150701|2014-12-30 13:00,30,62.2,62.2,62.2,62.2,3
20150701|2015-01-04 22:00,5,60.26,60.26,60.25,60.25,6
20150701|2015-01-04 23:30,5,60.24,60.24,60.24,60.24,5
20150701|2015-01-05 11:00,5,58.34,58.34,58.34,58.34,8
20150701|2015-01-05 13:00,5,58.84,58.84,58.84,58.84,1
20150701|2015-01-06 01:00,6,58.14,58.53,58.14,58.53,2
20150701|2015-01-06 02:00,6,57.75,57.75,57.75,57.75,1
20150701|2015-01-06 09:30,6,57.46,57.46,57.46,57.46,1
20150701|2015-01-06 10:30,6,56.67,56.77,56.67,56.7,3
20150701|2015-01-06 12:00,6,56.37,56.37,56.37,56.37,1
20150701|2015-01-07 07:00,7,56.41,56.42,56.41,56.42,20
20150701|2015-01-07 10:00,7,55.96,55.96,55.96,55.96,1
20150701|2015-01-08 02:30,8,56.37,56.37,56.37,56.37,1
20150701|2015-01-08 06:30,8,56.39,56.39,56.39,56.39,1
20150701|2015-01-08 07:30,8,56.2,56.2,56.2,56.2,1
20150701|2015-01-08 13:00,8,56.13,56.13,56.13,56.13,1
20150701|2015-01-09 10:00,9,54.8,54.8,54.8,54.8,1
20150701|2015-01-09 10:30,9,54.84,54.84,54.84,54.84,1
20150701|2015-01-09 13:00,9,56.5,56.51,56.5,56.51,2
20150701|2015-01-12 04:30,12,54.81,54.81,54.66,54.66,5
20150701|2015-01-12 06:30,12,54.46,54.46,54.45,54.45,2
20150701|2015-01-12 07:30,12,54.39,54.39,54.33,54.33,3
20150701|2015-01-12 09:30,12,53.63,53.63,53.63,53.63,4
20150701|2015-01-12 10:00,12,53.52,53.52,53.52,53.52,1
20150701|2015-01-12 12:00,12,53.88,53.88,53.79,53.81,16
20150701|2015-01-12 15:30,12,53.46,53.46,53.46,53.46,1
20150701|2015-01-12 20:00,13,53.16,53.16,53.12,53.12,2
20150701|2015-01-12 22:30,13,52.91,52.91,52.91,52.91,1
20150701|2015-01-13 04:00,13,52.16,52.23,52.16,52.23,2
20150701|2015-01-13 05:00,13,51.44,51.44,51.44,51.44,1
20150701|2015-01-13 05:30,13,51.76,51.76,51.76,51.76,1
20150701|2015-01-13 07:30,13,51.91,51.97,51.91,51.97,4
20150701|2015-01-13 08:00,13,51.95,52.54,51.95,52.52,5
20150701|2015-01-13 08:30,13,52.59,52.64,52.59,52.64,3
20150701|2015-01-13 09:00,13,52.5,52.5,52.35,52.36,5
20150701|2015-01-13 09:30,13,52.41,52.51,52.15,52.16,19
20150701|2015-01-13 10:00,13,51.9,51.9,51.9,51.9,1
20150701|2015-01-13 19:00,14,52.9,52.9,52.9,52.9,1
20150701|2015-01-13 22:30,14,52.36,52.36,52.36,52.36,1
20150701|2015-01-14 01:00,14,51.98,51.98,51.98,51.98,1
20150701|2015-01-14 03:30,14,52.15,52.16,52.15,52.16,2
20150701|2015-01-14 04:00,14,52.19,52.19,52.19,52.19,1
20150701|2015-01-14 06:00,14,52.59,52.59,52.59,52.59,2
20150701|2015-01-14 06:30,14,52.42,52.42,52.32,52.33,6
20150701|2015-01-14 07:00,14,52.28,52.33,52.28,52.33,3
20150701|2015-01-14 08:00,14,52.49,52.49,52.49,52.49,3
20150701|2015-01-14 08:30,14,52.95,52.95,52.95,52.95,1
20150701|2015-01-14 09:00,14,52.78,52.92,52.71,52.92,6
20150701|2015-01-14 10:30,14,52.34,52.34,51.96,51.96,5
20150701|2015-01-14 11:00,14,51.96,51.96,51.96,51.96,2
20150701|2015-01-14 12:30,14,52.11,52.11,52.11,52.11,2
20150701|2015-01-14 13:00,14,53.65,54.05,53.65,54.05,5
20150701|2015-01-14 15:00,14,54.64,54.64,54.64,54.64,1
20150701|2015-01-14 18:30,15,54.5,54.5,54.5,54.5,1
20150701|2015-01-14 19:00,15,54.45,54.49,54.36,54.42,15
20150701|2015-01-14 20:30,15,54.42,54.42,54.42,54.42,2
20150701|2015-01-15 00:00,15,54.51,54.56,54.51,54.56,4
20150701|2015-01-15 03:00,15,53.34,53.34,53.31,53.31,5
20150701|2015-01-15 03:30,15,53.1,53.1,53.08,53.08,4
20150701|2015-01-15 04:00,15,53.36,53.36,53.18,53.18,6
20150701|2015-01-15 04:30,15,53.15,53.15,53.15,53.15,1
20150701|2015-01-15 05:30,15,53.88,53.89,53.88,53.89,2
20150701|2015-01-15 07:00,15,55.87,55.87,55.83,55.85,3
20150701|2015-01-15 07:30,15,56.54,56.54,56.54,56.54,1
20150701|2015-01-15 09:00,15,54.64,54.64,54.64,54.64,1
20150701|2015-01-15 09:30,15,54.34,54.4,54.04,54.04,4
20150701|2015-01-15 10:00,15,53.86,53.86,53.84,53.84,3
20150701|2015-01-15 11:30,15,54,54,54,54,2
20150701|2015-01-15 13:00,15,54,54,53.14,53.14,2
20150701|2015-01-15 23:30,16,53.49,53.49,53.49,53.49,1
20150701|2015-01-16 04:00,16,54.5,54.72,54.42,54.72,8
20150701|2015-01-16 08:00,16,54.29,54.29,54.08,54.08,2
20150701|2015-01-16 08:30,16,54.47,54.47,54.47,54.47,2
20150701|2015-01-16 09:30,16,54.66,54.66,54.66,54.66,1
20150701|2015-01-16 10:00,16,53.8,53.8,53.8,53.8,2
20150701|2015-01-16 10:30,16,53.91,53.91,53.91,53.91,2
20150701|2015-01-16 12:00,16,54.76,54.76,54.72,54.72,2
20150701|2015-01-18 17:00,20,55.16,55.16,55.16,55.16,2
20150701|2015-01-19 04:00,20,54.23,54.32,54.23,54.32,2
20150701|2015-01-19 05:30,20,54.55,54.55,54.55,54.55,3
20150701|2015-01-19 10:30,20,53.94,53.94,53.94,53.94,1
20150701|2015-01-19 11:30,20,53.66,53.66,53.66,53.66,1
20150701|2015-01-19 17:00,20,53.6,53.6,53.6,53.6,2
20150701|2015-01-19 19:00,20,53.73,53.73,53.73,53.73,2
20150701|2015-01-20 02:00,20,53.2,53.2,53.2,53.2,1
20150701|2015-01-20 05:00,20,54.01,54.01,54.01,54.01,2
20150701|2015-01-20 06:00,20,53.9,53.93,53.66,53.66,6
20150701|2015-01-20 06:30,20,53.87,53.88,53.87,53.88,3
20150701|2015-01-20 07:00,20,53.31,53.31,53.31,53.31,1
20150701|2015-01-20 08:00,20,52.83,52.83,52.83,52.83,1
20150701|2015-01-20 08:30,20,52.62,52.62,52.62,52.62,1
20150701|2015-01-20 09:00,20,53.21,53.21,53.21,53.21,1
20150701|2015-01-20 10:00,20,53.14,53.62,53.14,53.45,4
20150701|2015-01-20 11:30,20,53.34,53.34,53.34,53.34,1
20150701|2015-01-21 00:30,21,52.96,52.96,52.96,52.96,1
20150701|2015-01-21 05:30,21,52.92,52.92,52.92,52.92,1
20150701|2015-01-21 08:30,21,53.54,53.74,53.54,53.56,8
20150701|2015-01-21 09:30,21,53.79,53.79,53.61,53.69,3
20150701|2015-01-21 11:00,21,53.32,53.32,53.32,53.32,1
20150701|2015-01-22 02:30,22,52.94,52.94,52.94,52.94,2
20150701|2015-01-22 03:30,22,53.3,53.3,53.3,53.3,1
20150701|2015-01-22 04:00,22,53.86,53.86,53.84,53.84,2
20150701|2015-01-22 07:30,22,54.34,54.34,54.34,54.34,1
20150701|2015-01-22 08:30,22,53.84,53.84,53.84,53.84,1
20150701|2015-01-22 09:30,22,53.32,53.32,53.32,53.32,1
20150701|2015-01-22 10:00,22,53.01,53.01,52.77,52.99,9
20150701|2015-01-22 10:30,22,53.2,53.2,53.2,53.2,1
20150701|2015-01-22 12:00,22,53.38,53.38,53.29,53.29,5
20150701|2015-01-22 12:30,22,53.03,53.05,53.03,53.05,7
20150701|2015-01-22 13:00,22,53.02,53.03,53.02,53.03,3
20150701|2015-01-22 13:30,22,53.42,53.42,53.42,53.42,1
20150701|2015-01-23 06:30,23,53.77,53.78,53.59,53.59,4
20150701|2015-01-23 08:00,23,53.28,53.28,53.28,53.28,8
20150701|2015-01-23 09:30,23,53.69,53.7,53.6,53.7,4
20150701|2015-01-23 10:00,23,53.59,53.59,53.59,53.59,3
20150701|2015-01-23 10:30,23,53.69,53.69,53.69,53.69,1
20150701|2015-01-23 11:00,23,53.69,53.69,53.5,53.5,2
20150701|2015-01-23 11:30,23,53.6,53.6,53.6,53.6,1
20150701|2015-01-23 12:00,23,53.39,53.43,53.34,53.34,4
20150701|2015-01-26 10:00,26,53.09,53.09,53.09,53.09,5
20150701|2015-01-27 10:00,27,53.05,53.08,53.05,53.08,2
20150701|2015-01-27 11:00,27,53.85,53.85,53.85,53.85,2
20150701|2015-01-28 11:30,28,53.38,53.38,53.38,53.38,1
20150701|2015-01-28 13:00,28,53.11,53.11,53.11,53.11,1
20150701|2015-01-29 08:00,29,53.52,53.52,53.4,53.4,31
20150701|2015-01-29 10:00,29,53.08,53.08,53.08,53.08,3
20150701|2015-01-29 12:00,29,53.36,53.36,53.36,53.36,1
20150701|2015-01-30 05:00,30,53.76,53.76,53.76,53.76,1
20150701|2015-01-30 07:30,30,53.11,53.11,53.11,53.11,1
20150701|2015-01-30 08:00,30,53.18,53.18,53.18,53.18,1
20150701|2015-01-30 08:30,30,53.21,53.55,53.21,53.55,6
20150701|2015-01-30 09:00,30,53.66,53.66,53.66,53.66,1
20150701|2015-01-30 09:30,30,53.63,53.63,53.42,53.42,5
20150701|2015-01-30 10:00,30,53.29,53.43,53.29,53.43,2
20150701|2015-01-30 10:30,30,53.6,53.6,53.33,53.33,4
20150701|2015-01-30 11:00,30,53.36,53.71,53.36,53.71,7
20150701|2015-01-30 11:30,30,53.74,53.99,53.73,53.99,7
20150701|2015-01-30 12:00,30,54.14,54.21,54.1,54.1,5
20150701|2015-01-30 12:30,30,54.24,54.89,54.24,54.89,4
20150701|2015-01-30 13:00,30,55.17,56.5,55.17,56.5,3
20150701|2015-02-02 05:00,2,57.94,57.94,57.94,57.94,2
20150701|2015-02-02 08:00,2,58.14,58.41,58.14,58.41,3
20150701|2015-02-02 08:30,2,57.61,57.61,57.61,57.61,1
20150701|2015-02-02 09:00,2,56.78,56.85,56.78,56.85,2
20150701|2015-02-02 11:30,2,58.14,58.14,58.14,58.14,1
20150701|2015-02-02 12:00,2,58.12,58.12,58.12,58.12,2
20150701|2015-02-02 13:00,2,58.49,58.49,58.49,58.49,1
20150701|2015-02-02 14:30,2,59.06,59.06,59.06,59.06,1
20150701|2015-02-02 23:30,3,59.17,59.17,59.17,59.17,1
20150701|2015-02-03 05:00,3,61,61,61,61,1
20150701|2015-02-03 05:30,3,60.99,60.99,60.94,60.94,2
20150701|2015-02-03 07:00,3,60.56,60.56,60.54,60.54,6
20150701|2015-02-03 10:00,3,60.5,60.5,60.5,60.5,2
20150701|2015-02-03 10:30,3,60.29,60.29,60.29,60.29,1
20150701|2015-02-03 11:00,3,60.52,60.52,60.52,60.52,1
20150701|2015-02-03 11:30,3,60.48,61.1,60.48,61.1,10
20150701|2015-02-03 12:00,3,61.49,61.67,61.49,61.65,3
20150701|2015-02-03 13:00,3,62.76,62.9,62.23,62.23,7
20150701|2015-02-03 17:00,4,61.59,61.67,61.59,61.67,4
20150701|2015-02-04 04:00,4,60.69,60.69,60.66,60.66,5
20150701|2015-02-04 08:00,4,60.49,60.49,60.48,60.48,4
20150701|2015-02-04 09:00,4,60.52,60.52,60.52,60.52,1
20150701|2015-02-04 09:30,4,60.03,60.06,60.03,60.06,4
20150701|2015-02-04 11:30,4,59.83,59.83,59.83,59.83,1
20150701|2015-02-04 15:30,4,58.6,58.62,58.6,58.62,5
20150701|2015-02-05 02:30,5,58,58,58,58,2
20150701|2015-02-05 08:00,5,59.08,59.08,59.08,59.08,2
20150701|2015-02-05 09:00,5,60.61,60.61,60.61,60.61,1
20150701|2015-02-05 12:00,5,61.03,61.03,61.03,61.03,1
20150701|2015-02-05 19:30,6,61.08,61.08,61.08,61.08,1
20150701|2015-02-05 21:00,6,60.86,60.86,60.86,60.86,1
20150701|2015-02-06 10:30,6,61.82,61.82,61.8,61.8,2
20150701|2015-02-09 07:30,9,62.01,62.01,62.01,62.01,1
20150701|2015-02-09 08:00,9,62.42,62.42,62.38,62.4,5
20150701|2015-02-09 08:30,9,62.53,62.53,62.53,62.53,1
20150701|2015-02-09 09:00,9,62.43,62.43,62.43,62.43,1
20150701|2015-02-09 09:30,9,62.48,62.48,62.48,62.48,1
20150701|2015-02-10 08:00,10,62.69,62.73,62.57,62.57,3
20150701|2015-02-10 09:00,10,62.22,62.22,62.22,62.22,1
20150701|2015-02-10 13:00,10,60.78,60.78,60.78,60.78,2
20150701|2015-02-11 08:00,11,59.74,59.74,59.73,59.73,3
20150701|2015-02-11 08:30,11,59.8,59.8,59.8,59.8,1
20150701|2015-02-11 15:00,11,59.78,59.78,59.78,59.78,1
20150701|2015-02-12 08:30,12,60.87,61.01,60.87,61.01,2
20150701|2015-02-12 09:00,12,60.8,60.8,60.69,60.7,3
20150701|2015-02-12 09:30,12,60.67,61.07,60.67,61.07,4
20150701|2015-02-12 10:00,12,61.19,61.23,61.19,61.23,2
20150701|2015-02-12 20:00,13,62.11,62.11,62.11,62.11,1
20150701|2015-02-13 07:30,13,63.72,63.72,63.72,63.72,2
20150701|2015-02-13 08:30,13,63.72,63.72,63.72,63.72,1
20150701|2015-02-13 13:30,13,63.92,63.92,63.92,63.92,1
20150701|2015-02-15 17:00,17,64.19,64.19,64.19,64.19,1
20150701|2015-02-17 02:30,17,64.25,64.25,64.25,64.25,1
20150701|2015-02-17 03:30,17,64.27,64.29,64.27,64.29,5
20150701|2015-02-17 08:00,17,63.28,63.28,63.28,63.28,1
20150701|2015-02-17 08:30,17,62.98,63.21,62.98,63.21,2
20150701|2015-02-17 09:00,17,63.05,63.05,63.05,63.05,1
20150701|2015-02-17 12:30,17,63.93,63.93,63.93,63.93,1
20150701|2015-02-17 13:30,17,64.69,64.69,64.69,64.69,1
20150701|2015-02-17 21:30,18,64.55,64.55,64.54,64.54,5
20150701|2015-02-18 06:00,18,63.65,63.65,63.65,63.65,6
20150701|2015-02-19 02:30,19,61.52,61.52,61.52,61.52,1
20150701|2015-02-19 04:00,19,61.98,61.98,61.98,61.98,1
20150701|2015-02-19 09:00,19,60.96,60.96,60.96,60.96,1
20150701|2015-02-19 13:00,19,63.13,63.13,63.13,63.13,1
20150701|2015-02-20 15:30,20,62.14,62.14,62.14,62.14,1
20150701|2015-02-23 11:00,23,61.77,61.78,61.77,61.78,2
20150701|2015-02-23 16:00,23,61.49,61.49,61.49,61.49,1
20150701|2015-02-24 12:00,24,61.97,61.97,61.97,61.97,1
20150701|2015-02-24 14:30,24,61.27,61.27,61.24,61.24,15
20150701|2015-02-25 01:30,25,61.36,61.36,61.36,61.36,1
20150701|2015-02-25 08:30,25,61.73,61.73,61.73,61.73,1
20150701|2015-02-25 09:30,25,61.33,61.33,61.33,61.33,1
20150701|2015-02-25 11:30,25,62.29,62.29,62.29,62.29,1
20150701|2015-02-26 11:00,26,63.4,63.45,63.4,63.45,2
20150701|2015-02-26 13:00,26,62.67,62.67,62.67,62.67,1
20150701|2015-02-27 10:00,27,63.69,63.69,63.69,63.69,1
20150701|2015-02-27 13:00,27,64.13,64.13,64.13,64.13,1
20150701|2015-03-02 07:30,2,63.41,63.41,63.33,63.33,3
20150701|2015-03-02 09:30,2,63.44,63.44,63.44,63.44,1
20150701|2015-03-02 10:30,2,62.83,62.96,62.83,62.96,3
20150701|2015-03-03 06:00,3,63.67,63.67,63.67,63.67,1
20150701|2015-03-03 06:30,3,63.6,63.6,63.6,63.6,3
20150701|2015-03-03 10:00,3,63.54,63.54,63.54,63.54,5
20150701|2015-03-03 12:00,3,63.63,63.63,63.63,63.63,1
20150701|2015-03-04 08:00,4,63.11,63.11,63.11,63.11,1
20150701|2015-03-04 09:00,4,62.64,62.64,62.64,62.64,1
20150701|2015-03-04 09:30,4,62.32,62.32,62.29,62.3,3
20150701|2015-03-04 11:30,4,62.96,62.96,62.92,62.93,5
20150701|2015-03-04 12:30,4,62.66,62.66,62.66,62.66,1
20150701|2015-03-04 13:00,4,63,63,62.72,62.72,3
20150701|2015-03-05 07:30,5,63.12,63.12,63.12,63.12,2
20150701|2015-03-05 09:00,5,62.95,62.95,62.95,62.95,1
20150701|2015-03-05 12:30,5,62.25,62.37,62.25,62.37,4
20150701|2015-03-06 02:30,6,63.15,63.15,63.15,63.15,9
20150701|2015-03-06 07:30,6,62.72,62.72,62.72,62.72,1
20150701|2015-03-06 08:00,6,62.44,62.44,62.44,62.44,1
20150701|2015-03-06 11:30,6,62.21,62.23,62.21,62.23,2
20150701|2015-03-06 12:30,6,61.58,61.58,61.58,61.58,1
20150701|2015-03-08 21:30,9,61.5,61.5,61.5,61.5,1
20150701|2015-03-09 04:30,9,61.19,61.19,61.19,61.19,1
20150701|2015-03-09 10:30,9,61.88,61.88,61.76,61.76,150
20150701|2015-03-09 11:00,9,61.57,61.64,61.57,61.64,150
20150701|2015-03-09 12:00,9,61,61,61,61,5
20150701|2015-03-09 13:00,9,60.93,60.97,60.9,60.97,7
20150701|2015-03-10 03:30,10,60.43,60.43,60.43,60.43,2
20150701|2015-03-10 04:30,10,60.1,60.1,60.1,60.1,2
20150701|2015-03-10 06:00,10,60.02,60.02,60.02,60.02,2
20150701|2015-03-10 08:30,10,59.24,59.4,59.24,59.39,6
20150701|2015-03-10 11:00,10,59.15,59.15,59,59,3
20150701|2015-03-10 12:30,10,58.55,58.55,58.55,58.55,1
20150701|2015-03-10 13:00,10,58.78,58.8,58.78,58.8,11
20150701|2015-03-11 03:30,11,58.35,58.35,58.35,58.35,8
20150701|2015-03-11 07:00,11,59.12,59.14,59.12,59.14,15
20150701|2015-03-11 09:30,11,58.76,58.76,58.76,58.76,1
20150701|2015-03-11 11:30,11,59.38,59.38,59.33,59.33,4
20150701|2015-03-11 13:00,11,59.77,59.77,59.77,59.77,1
20150701|2015-03-12 07:00,12,60.5,60.5,60.5,60.5,1
20150701|2015-03-12 07:30,12,60.7,60.7,60.69,60.69,9
20150701|2015-03-12 08:00,12,60.57,60.57,60.57,60.57,2
20150701|2015-03-12 11:00,12,59.38,59.38,59.38,59.38,2
20150701|2015-03-12 13:00,12,58.97,58.99,58.97,58.97,3
20150701|2015-03-13 10:00,13,57.89,57.98,57.89,57.98,6
20150701|2015-03-13 10:30,13,57.98,57.98,57.98,57.98,1
20150701|2015-03-13 11:00,13,58.03,58.2,58.03,58.2,6
20150701|2015-03-13 12:00,13,57.5,57.5,57.5,57.5,1
20150701|2015-03-13 12:30,13,57.6,57.73,57.6,57.68,6
20150701|2015-03-13 13:00,13,57.17,57.17,56.82,56.82,4
20150701|2015-03-15 19:30,16,56.14,56.14,56.14,56.14,1
20150701|2015-03-16 07:30,16,56.32,56.32,56.32,56.32,1
20150701|2015-03-16 09:00,16,55.29,55.29,55,55.16,7
20150701|2015-03-16 09:30,16,55.1,55.26,54.97,54.97,8
20150701|2015-03-16 10:00,16,54.95,54.95,54.95,54.95,1
20150701|2015-03-16 11:00,16,55.5,55.5,55,55.09,5
20150701|2015-03-16 11:30,16,55.6,55.6,55.6,55.6,1
20150701|2015-03-16 13:00,16,55.7,56,55.66,56,4
20150701|2015-03-16 13:30,16,56.25,56.25,56.2,56.2,10
20150701|2015-03-16 14:30,16,56.18,56.18,56.12,56.12,3
20150701|2015-03-17 03:30,17,55.5,55.5,55.5,55.5,1
20150701|2015-03-17 06:30,17,55,55,54.91,54.91,2
20150701|2015-03-17 07:30,17,55.4,55.4,55.4,55.4,11
20150701|2015-03-17 08:00,17,55.15,55.15,54.95,54.95,3
20150701|2015-03-17 08:30,17,55.05,55.21,54.97,54.97,3
20150701|2015-03-17 10:00,17,54.75,54.75,54.74,54.75,9
20150701|2015-03-17 10:30,17,54.96,55.01,54.96,55.01,2
20150701|2015-03-17 12:00,17,55.35,55.35,55.35,55.35,1
20150701|2015-03-17 13:00,17,55.21,55.5,55.17,55.5,5
20150701|2015-03-17 13:30,17,55.52,55.52,55.52,55.52,1
20150701|2015-03-17 14:00,17,55.49,55.49,55.49,55.49,1
20150701|2015-03-17 14:30,17,55.51,55.56,55.46,55.46,3
20150701|2015-03-17 15:30,17,55.18,55.18,55.18,55.18,1
20150701|2015-03-17 23:30,18,55.51,55.51,55.51,55.51,1
20150701|2015-03-18 01:30,18,55.06,55.06,55.06,55.06,1
20150701|2015-03-18 05:00,18,55,55,54.95,54.95,3
20150701|2015-03-18 07:00,18,55.23,55.23,55.23,55.23,1
20150701|2015-03-18 07:30,18,55.06,55.06,55.04,55.04,2
20150701|2015-03-18 08:00,18,55,55,54.88,54.88,9
20150701|2015-03-18 08:30,18,54.98,54.98,54.98,54.98,2
20150701|2015-03-18 09:30,18,55.41,55.41,55.41,55.41,1
20150701|2015-03-18 10:30,18,55.54,55.54,55.54,55.54,1
20150701|2015-03-18 11:00,18,56,56,56,56,1
20150701|2015-03-18 12:00,18,56.16,56.16,56.16,56.16,2
20150701|2015-03-18 13:00,18,56.71,57.89,56.71,57.47,22
20150701|2015-03-18 13:30,18,57.71,58.27,57.71,58.27,5
20150701|2015-03-18 14:30,18,58.47,58.47,58.47,58.47,1
20150701|2015-03-19 02:00,19,57.3,57.3,57.3,57.3,1
20150701|2015-03-19 03:00,19,57.02,57.02,57.02,57.02,1
20150701|2015-03-19 07:30,19,56.61,56.61,56.52,56.52,6
20150701|2015-03-19 08:00,19,56.18,56.18,56.18,56.18,1
20150701|2015-03-19 11:00,19,57.12,57.12,56.35,56.35,2
20150701|2015-03-19 13:00,19,56.43,56.43,56.43,56.43,4
20150701|2015-03-19 13:30,19,56.21,56.21,56.21,56.21,1
20150701|2015-03-20 01:00,20,56.52,56.52,56.52,56.52,1
20150701|2015-03-20 03:30,20,55.88,55.88,55.88,55.88,1
20150701|2015-03-20 04:00,20,55.78,55.83,55.78,55.83,2
20150701|2015-03-20 04:30,20,55.7,55.7,55.7,55.7,1
20150701|2015-03-20 06:00,20,55.65,55.65,55.65,55.65,1
20150701|2015-03-20 07:00,20,55.6,55.6,55.6,55.6,1
20150701|2015-03-20 07:30,20,55.9,55.9,55.9,55.9,1
20150701|2015-03-20 08:00,20,56.1,56.92,56.1,56.92,2
20150701|2015-03-20 08:30,20,56.72,57.32,56.72,57.32,2
20150701|2015-03-20 09:00,20,57.07,57.07,56.93,56.93,7
20150701|2015-03-20 09:30,20,56.89,57.15,56.83,57.15,10
20150701|2015-03-20 10:00,20,57.23,57.23,57.11,57.11,2
20150701|2015-03-20 11:30,20,57.02,57.02,56.99,56.99,2
20150701|2015-03-20 12:30,20,56.9,56.9,56.77,56.77,14
20150701|2015-03-20 13:00,20,57.34,57.34,57.34,57.34,1
20150701|2015-03-20 13:30,20,57.22,57.22,57.22,57.22,1
20150701|2015-03-20 14:30,20,57.01,57.01,57.01,57.01,1
20150701|2015-03-22 19:00,23,56.7,56.75,56.7,56.75,2
20150701|2015-03-23 00:30,23,56.78,56.78,56.78,56.78,1
20150701|2015-03-23 02:00,23,56.59,56.59,56.59,56.59,1
20150701|2015-03-23 03:00,23,56.5,56.5,56.5,56.5,1
20150701|2015-03-23 06:00,23,56.85,57.06,56.85,57.06,8
20150701|2015-03-23 06:30,23,57.1,57.37,57.1,57.37,2
20150701|2015-03-23 07:30,23,57.1,57.1,57.09,57.09,2
20150701|2015-03-23 08:00,23,57.13,57.42,57.13,57.25,103
20150701|2015-03-23 08:30,23,57.47,57.7,57.47,57.7,7
20150701|2015-03-23 09:00,23,58,58,57.9,57.9,4
20150701|2015-03-23 10:30,23,57.75,57.75,57.75,57.75,1
20150701|2015-03-23 11:00,23,57.44,57.49,57.44,57.49,3
20150701|2015-03-23 11:30,23,57.49,57.49,57.35,57.35,15
20150701|2015-03-23 12:00,23,57.22,57.22,57.2,57.2,2
20150701|2015-03-23 12:30,23,57,57,56.99,56.99,5
20150701|2015-03-23 13:00,23,57.56,57.56,57.56,57.56,1
20150701|2015-03-23 13:30,23,57.81,57.81,57.81,57.81,1
20150701|2015-03-23 14:00,23,57.75,57.75,57.75,57.75,1
20150701|2015-03-23 20:30,24,57.66,57.69,57.66,57.69,3
20150701|2015-03-23 23:00,24,57.42,57.42,57.42,57.42,1
20150701|2015-03-24 01:00,24,57.39,57.39,57.39,57.39,1
20150701|2015-03-24 03:30,24,57.78,57.78,57.78,57.78,1
20150701|2015-03-24 04:00,24,57.77,58.34,57.77,58.34,3
20150701|2015-03-24 04:30,24,58.31,58.31,58.31,58.31,1
20150701|2015-03-24 05:00,24,58.63,58.63,58.63,58.63,1
20150701|2015-03-24 06:30,24,57.81,57.81,57.81,57.81,1
20150701|2015-03-24 07:00,24,58.01,58.01,58.01,58.01,1
20150701|2015-03-24 08:00,24,57.53,57.53,57.4,57.4,4
20150701|2015-03-24 08:30,24,57.33,57.33,57.33,57.33,1
20150701|2015-03-24 10:30,24,56.97,57.15,56.97,57.15,4
20150701|2015-03-24 11:00,24,57.27,57.27,57.27,57.27,2
20150701|2015-03-24 12:00,24,57.26,57.26,57.26,57.26,3
20150701|2015-03-24 13:00,24,57.1,57.1,57.1,57.1,1
20150701|2015-03-24 14:00,24,57.05,57.05,57.05,57.05,1
20150701|2015-03-24 14:30,24,56.98,56.98,56.98,56.98,1
20150701|2015-03-24 16:00,24,57.27,57.27,57.27,57.27,1
20150701|2015-03-25 02:00,25,56.9,56.9,56.9,56.9,1
20150701|2015-03-25 02:30,25,57.02,57.02,57.02,57.02,1
20150701|2015-03-25 08:00,25,57.65,57.75,57.57,57.75,4
20150701|2015-03-25 08:30,25,57.67,57.88,57.67,57.88,4
20150701|2015-03-25 09:00,25,58,58.04,58,58.04,2
20150701|2015-03-25 09:30,25,57.61,57.61,57.47,57.47,3
20150701|2015-03-25 10:00,25,57.39,57.53,57.27,57.52,12
20150701|2015-03-25 11:00,25,57.84,57.84,57.84,57.84,1
20150701|2015-03-25 11:30,25,57.69,57.69,57.69,57.69,1
20150701|2015-03-25 12:30,25,58.31,58.79,58.31,58.55,6
20150701|2015-03-25 13:00,25,58.74,58.9,58.1,58.1,6
20150701|2015-03-25 14:30,25,57.98,57.98,57.98,57.98,1
20150701|2015-03-25 19:30,26,58.75,58.85,58.75,58.85,4
20150701|2015-03-25 20:30,26,59,59,59,59,1
20150701|2015-03-25 21:00,26,59.3,60,59.3,59.89,3
20150701|2015-03-25 21:30,26,60.16,60.8,60.16,60.76,14
20150701|2015-03-25 22:00,26,60.41,60.41,60.36,60.39,3
20150701|2015-03-25 22:30,26,59.85,59.85,59.85,59.85,1
20150701|2015-03-25 23:00,26,59.5,59.5,59.5,59.5,1
20150701|2015-03-26 00:30,26,60.12,60.12,60.12,60.12,1
20150701|2015-03-26 02:00,26,60.39,60.39,60.39,60.39,2
20150701|2015-03-26 02:30,26,60.57,61.35,60.57,61.35,7
20150701|2015-03-26 03:00,26,60.91,60.91,60.91,60.91,2
20150701|2015-03-26 03:30,26,60.52,60.52,60.06,60.42,9
20150701|2015-03-26 04:00,26,60.58,60.75,60.56,60.75,4
20150701|2015-03-26 05:00,26,60.43,60.43,60.38,60.38,10
20150701|2015-03-26 05:30,26,60.16,60.16,60.16,60.16,9
20150701|2015-03-26 06:00,26,60.23,60.23,60.19,60.19,2
20150701|2015-03-26 06:30,26,60.61,60.61,60.61,60.61,1
20150701|2015-03-26 07:00,26,60.55,60.55,60.01,60.01,6
20150701|2015-03-26 07:30,26,59.86,59.86,59.43,59.5,7
20150701|2015-03-26 08:00,26,59.69,59.7,59.69,59.7,4
20150701|2015-03-26 08:30,26,59.56,59.65,59.5,59.65,6
20150701|2015-03-26 09:00,26,59.88,59.91,59.88,59.91,2
20150701|2015-03-26 09:30,26,59.79,59.79,59.76,59.76,2
20150701|2015-03-26 10:00,26,59.99,59.99,59.99,59.99,1
20150701|2015-03-26 10:30,26,60.47,60.47,60.47,60.47,1
20150701|2015-03-26 11:00,26,60.4,60.4,60.39,60.39,5
20150701|2015-03-26 11:30,26,60.25,60.42,60.24,60.31,8
20150701|2015-03-26 12:00,26,60.48,60.86,60.46,60.86,7
20150701|2015-03-26 12:30,26,60.85,60.87,60.61,60.86,57
20150701|2015-03-26 13:00,26,60.79,60.79,60.73,60.73,6
20150701|2015-03-27 00:00,27,59.65,59.65,59.65,59.65,1
20150701|2015-03-27 03:00,27,59.78,59.78,59.78,59.78,10
20150701|2015-03-27 04:00,27,59.77,59.77,59.77,59.77,1
20150701|2015-03-27 04:30,27,59.91,59.91,59.91,59.91,1
20150701|2015-03-27 05:00,27,59.76,59.76,59.76,59.76,5
20150701|2015-03-27 05:30,27,59.87,60.11,59.87,60.07,3
20150701|2015-03-27 06:30,27,59.88,59.88,59.88,59.88,1
20150701|2015-03-27 07:00,27,60.12,60.12,60.12,60.12,1
20150701|2015-03-27 08:00,27,59.52,59.59,59.43,59.59,8
20150701|2015-03-27 08:30,27,59.41,59.41,59.34,59.34,3
20150701|2015-03-27 09:30,27,59.46,59.6,59.46,59.6,2
20150701|2015-03-27 10:00,27,59.3,59.6,59.29,59.45,9
20150701|2015-03-27 10:30,27,59.52,59.52,59.48,59.48,12
20150701|2015-03-27 11:00,27,59.17,59.44,59.17,59.36,12
20150701|2015-03-27 11:30,27,59.42,59.58,59.42,59.44,3
20150701|2015-03-27 12:00,27,59.32,59.32,59.19,59.19,2
20150701|2015-03-27 12:30,27,59.5,59.5,59.2,59.2,2
20150701|2015-03-27 13:00,27,59.09,59.09,58,58,7
20150701|2015-03-27 13:30,27,58.08,58.08,58.08,58.08,1
20150701|2015-03-29 18:30,30,57.56,57.59,57.5,57.5,4
20150701|2015-03-29 19:30,30,57.81,57.9,57.81,57.9,3
20150701|2015-03-29 20:00,30,57.95,58,57.95,58,4
20150701|2015-03-29 22:30,30,57.66,57.66,57.66,57.66,1
20150701|2015-03-29 23:30,30,57.69,57.73,57.69,57.73,5
20150701|2015-03-30 02:00,30,57.55,57.55,57.55,57.55,1
20150701|2015-03-30 03:00,30,57.84,57.99,57.84,57.99,13
20150701|2015-03-30 05:00,30,57.16,57.16,57.16,57.16,1
20150701|2015-03-30 05:30,30,57.34,57.34,57.34,57.34,1
20150701|2015-03-30 06:00,30,57.44,57.58,57.44,57.58,2
20150701|2015-03-30 07:00,30,57.68,57.86,57.68,57.86,3
20150701|2015-03-30 07:30,30,57.94,57.95,57.94,57.95,10
20150701|2015-03-30 08:00,30,57.73,57.83,57.73,57.83,2
20150701|2015-03-30 08:30,30,58.05,58.21,57.87,57.87,5
20150701|2015-03-30 09:00,30,57.6,57.6,57.6,57.6,1
20150701|2015-03-30 10:00,30,57.2,57.22,57.2,57.22,2
20150701|2015-03-30 10:30,30,57.28,57.47,57.28,57.47,5
20150701|2015-03-30 11:00,30,57.4,57.4,57.4,57.4,1
20150701|2015-03-30 12:30,30,57.32,57.32,57.05,57.09,11
20150701|2015-03-30 13:00,30,57.15,57.87,57.13,57.87,18
20150701|2015-03-30 13:30,30,58.1,58.1,58.08,58.08,2
20150701|2015-03-31 03:00,31,57.39,57.39,57,57,8
20150701|2015-03-31 03:30,31,57.26,57.27,57.26,57.27,2
20150701|2015-03-31 04:00,31,57.06,57.06,57.06,57.06,1
20150701|2015-03-31 04:30,31,57.22,57.22,56.8,56.8,5
20150701|2015-03-31 05:00,31,56.9,56.9,56.84,56.84,6
20150701|2015-03-31 06:00,31,56.9,56.9,56.9,56.9,1
20150701|2015-03-31 06:30,31,56.99,56.99,56.88,56.88,11
20150701|2015-03-31 07:00,31,56.73,56.82,56.73,56.75,5
20150701|2015-03-31 07:30,31,57.07,57.2,57.07,57.2,8
20150701|2015-03-31 08:00,31,57.2,57.2,56.84,56.9,20
20150701|2015-03-31 08:30,31,57.13,57.13,57.13,57.13,2
20150701|2015-03-31 09:00,31,57.3,57.56,57.21,57.56,6
20150701|2015-03-31 09:30,31,57.66,57.66,57.2,57.2,2
20150701|2015-03-31 10:00,31,57.2,57.23,57.17,57.17,12
20150701|2015-03-31 10:30,31,57.5,57.68,57.5,57.68,5
20150701|2015-03-31 11:30,31,57.5,57.5,57.15,57.2,4
20150701|2015-03-31 12:00,31,57.15,57.31,57.15,57.31,2
20150701|2015-03-31 12:30,31,57.86,57.89,57.86,57.89,3
20150701|2015-03-31 13:30,31,56.96,57.15,56.93,57.15,5
20150701|2015-03-31 14:00,31,57,57,56.86,56.86,2
20150701|2015-03-31 19:30,1,56.8,56.8,56.8,56.8,1
20150701|2015-04-01 03:00,1,56.87,56.87,56.87,56.87,1
20150701|2015-04-01 03:30,1,57,57,57,57,1
20150701|2015-04-01 04:00,1,56.69,56.69,56.69,56.69,3
20150701|2015-04-01 04:30,1,56.92,56.97,56.92,56.97,34
20150701|2015-04-01 05:00,1,57.18,57.18,56.93,56.95,12
20150701|2015-04-01 07:00,1,57.64,57.64,57.64,57.64,1
20150701|2015-04-01 07:30,1,57.3,57.3,57.3,57.3,1
20150701|2015-04-01 08:00,1,57.31,57.31,57.31,57.31,1
20150701|2015-04-01 08:30,1,57.28,57.28,57.28,57.28,1
20150701|2015-04-01 09:00,1,57.29,57.29,57.29,57.29,3
20150701|2015-04-01 09:30,1,57.49,58.1,57.49,58.1,4
20150701|2015-04-01 10:00,1,58.21,58.53,58.21,58.49,4
20150701|2015-04-01 10:30,1,58.42,59.06,58.42,59.01,42
20150701|2015-04-01 11:00,1,58.79,58.87,58.75,58.87,8
20150701|2015-04-01 11:30,1,58.88,59.13,58.88,59.03,3
20150701|2015-04-01 12:00,1,59.07,59.07,59.07,59.07,1
20150701|2015-04-01 13:00,1,58.85,59.02,58.85,59,3
20150701|2015-04-01 14:30,1,58.69,58.7,58.68,58.68,7
20150701|2015-04-01 22:30,2,58.67,58.67,58.64,58.64,2
20150701|2015-04-01 23:30,2,58.49,58.49,58.44,58.44,3
20150701|2015-04-02 02:00,2,58.64,58.64,58.64,58.64,1
20150701|2015-04-02 03:00,2,58.96,58.96,58.96,58.96,1
20150701|2015-04-02 03:30,2,59.01,59.04,59.01,59.04,3
20150701|2015-04-02 04:30,2,58.96,58.99,58.8,58.99,22
20150701|2015-04-02 05:00,2,58.59,58.59,58.5,58.5,11
20150701|2015-04-02 05:30,2,58.39,58.39,57.97,57.97,2
20150701|2015-04-02 06:00,2,57.3,57.3,56.85,56.85,9
20150701|2015-04-02 06:30,2,57.23,57.29,57.2,57.25,14
20150701|2015-04-02 07:30,2,57.49,57.49,57.49,57.49,2
20150701|2015-04-02 08:00,2,57.48,57.5,57.48,57.5,2
20150701|2015-04-02 08:30,2,57.68,58,57.68,58,6
20150701|2015-04-02 09:30,2,57.65,57.65,57.3,57.3,57
20150701|2015-04-02 10:00,2,57,57,56.49,56.49,5
20150701|2015-04-02 10:30,2,56.83,57.48,56.79,57.48,7
20150701|2015-04-02 11:00,2,57.6,57.6,57.32,57.32,3
20150701|2015-04-02 11:30,2,57.37,57.4,56.76,56.76,15
20150701|2015-04-02 12:00,2,56.55,56.68,56.09,56.15,10
20150701|2015-04-02 12:30,2,56.28,57.22,56.1,56.74,34
20150701|2015-04-02 13:00,2,56.65,57.42,56.65,57.29,10
20150701|2015-04-02 14:30,2,57.19,57.19,57.19,57.19,4
20150701|2015-04-02 15:00,2,57.25,57.27,57.08,57.08,3
20150701|2015-04-05 19:30,6,57.91,57.92,57.91,57.92,4
20150701|2015-04-05 20:30,6,57.85,57.85,57.85,57.85,1
20150701|2015-04-06 01:30,6,58.03,58.03,58.03,58.03,1
20150701|2015-04-06 02:00,6,58.15,58.81,58.15,58.75,9
20150701|2015-04-06 08:00,6,58.5,58.62,58.5,58.62,2
20150701|2015-04-06 08:30,6,57.93,57.93,57.93,57.93,1
20150701|2015-04-06 09:30,6,58.88,59.23,58.88,59.23,4
20150701|2015-04-06 10:00,6,59.86,59.86,59.5,59.5,13
20150701|2015-04-06 10:30,6,59.86,60.07,59.82,59.82,16
20150701|2015-04-06 11:00,6,59.89,59.99,59.73,59.73,4
20150701|2015-04-06 12:00,6,60.22,60.22,60.22,60.22,1
20150701|2015-04-06 13:00,6,59.76,60.07,59.76,60.07,5
20150701|2015-04-06 13:30,6,60.12,60.12,60.12,60.12,2
20150701|2015-04-06 14:00,6,59.82,59.82,59.82,59.82,1
20150701|2015-04-07 01:00,7,59.41,59.41,59.41,59.41,1
20150701|2015-04-07 01:30,7,59.24,59.24,59.24,59.24,1
20150701|2015-04-07 04:00,7,59.35,59.5,59.35,59.5,45
20150701|2015-04-07 04:30,7,59.75,59.91,59.75,59.91,12
20150701|2015-04-07 05:00,7,59.87,59.87,59.87,59.87,1
20150701|2015-04-07 05:30,7,59.55,59.61,59.54,59.61,12
20150701|2015-04-07 06:00,7,59.75,59.75,59.75,59.75,1
20150701|2015-04-07 07:00,7,59.78,59.8,59.78,59.8,23
20150701|2015-04-07 07:30,7,59.8,59.8,59.8,59.8,8
20150701|2015-04-07 09:00,7,59.82,60.05,59.82,60.04,4
20150701|2015-04-07 09:30,7,59.97,60.81,59.85,60.79,10
20150701|2015-04-07 10:00,7,60.61,60.61,60.31,60.31,16
20150701|2015-04-07 10:30,7,60.2,60.48,60.16,60.48,5
20150701|2015-04-07 11:00,7,60.5,60.74,60.5,60.74,11
20150701|2015-04-07 11:30,7,60.76,60.94,60.76,60.94,12
20150701|2015-04-07 12:00,7,60.99,60.99,60.99,60.99,1
20150701|2015-04-07 12:30,7,60.34,60.34,60.1,60.1,7
20150701|2015-04-07 13:00,7,60.35,60.89,60.35,60.89,5
20150701|2015-04-07 14:00,7,60.91,60.91,60.86,60.88,32
20150701|2015-04-07 15:30,7,60.82,60.82,60.7,60.7,2
20150701|2015-04-07 20:00,8,60.2,60.2,60.2,60.2,1
20150701|2015-04-07 20:30,8,60.33,60.34,60.33,60.34,2
20150701|2015-04-08 00:00,8,60.18,60.21,60.17,60.19,15
20150701|2015-04-08 00:30,8,60.08,60.2,60.08,60.16,33
20150701|2015-04-08 03:00,8,60.15,60.15,59.85,59.85,10
20150701|2015-04-08 04:30,8,60.18,60.18,60.1,60.1,6
20150701|2015-04-08 07:30,8,59.9,59.9,59.89,59.89,10
20150701|2015-04-08 08:00,8,59.89,60.09,59.89,60.09,2
20150701|2015-04-08 08:30,8,60.12,60.12,60.07,60.07,3
20150701|2015-04-08 09:00,8,60.08,60.08,60.08,60.08,1
20150701|2015-04-08 09:30,8,59.9,59.9,59,59,7
20150701|2015-04-08 10:00,8,59.06,59.06,59.06,59.06,1
20150701|2015-04-08 10:30,8,58.72,58.72,58.72,58.72,1
20150701|2015-04-08 11:00,8,58.82,58.82,58.82,58.82,1
20150701|2015-04-08 13:30,8,57.62,57.81,57.6,57.81,45
20150701|2015-04-08 14:00,8,57.79,57.79,57.79,57.79,7
20150701|2015-04-08 14:30,8,58,58,58,58,1
20150701|2015-04-09 02:00,9,58.39,58.39,58.39,58.39,4
20150701|2015-04-09 02:30,9,58.27,58.27,58.27,58.27,3
20150701|2015-04-09 03:00,9,58.56,58.56,58.55,58.55,4
20150701|2015-04-09 03:30,9,58.72,58.73,58.72,58.73,10
20150701|2015-04-09 05:00,9,59,59.2,58.95,59.2,6
20150701|2015-04-09 05:30,9,59.26,59.33,59.18,59.18,17
20150701|2015-04-09 06:00,9,59.1,59.1,58.88,58.9,11
20150701|2015-04-09 06:30,9,58.8,58.8,58.8,58.8,1
20150701|2015-04-09 07:00,9,58.87,58.87,58.78,58.78,2
20150701|2015-04-09 07:30,9,58.63,58.63,58.63,58.63,1
20150701|2015-04-09 08:00,9,58.79,58.92,58.79,58.92,2
20150701|2015-04-09 08:30,9,58.51,58.82,58.51,58.82,6
20150701|2015-04-09 09:00,9,59.19,59.19,58.91,58.92,3
20150701|2015-04-09 09:30,9,58.67,58.73,58.58,58.58,4
20150701|2015-04-09 10:00,9,58.65,58.65,58.61,58.61,2
20150701|2015-04-09 11:30,9,59.19,59.3,59.15,59.3,3
20150701|2015-04-09 12:00,9,59.57,59.88,59.56,59.67,11
20150701|2015-04-09 12:30,9,59.7,59.7,59.41,59.41,5
20150701|2015-04-09 13:00,9,58.81,58.81,58.35,58.47,3
20150701|2015-04-09 15:30,9,58.84,58.85,58.84,58.85,23
20150701|2015-04-10 01:00,10,58.63,58.63,58.52,58.52,12
20150701|2015-04-10 01:30,10,58.8,58.8,58.8,58.8,1
20150701|2015-04-10 02:00,10,58.43,58.43,58.43,58.43,1
20150701|2015-04-10 02:30,10,58.35,58.35,58.35,58.35,1
20150701|2015-04-10 03:00,10,58.28,58.31,58.28,58.31,2
20150701|2015-04-10 03:30,10,58.33,58.33,58.33,58.33,5
20150701|2015-04-10 04:30,10,58.25,58.25,58.25,58.25,2
20150701|2015-04-10 05:00,10,58.44,58.44,58.44,58.44,5
20150701|2015-04-10 08:00,10,58.89,59.22,58.81,59.22,22
20150701|2015-04-10 08:30,10,59.3,59.5,59.3,59.5,4
20150701|2015-04-10 09:30,10,59.51,59.51,59.45,59.45,3
20150701|2015-04-10 10:00,10,59.3,59.54,59.3,59.48,9
20150701|2015-04-10 10:30,10,59.47,59.5,59.43,59.5,5
20150701|2015-04-10 11:00,10,59.51,59.51,59.51,59.51,1
20150701|2015-04-10 11:30,10,59.31,59.31,59.3,59.3,11
20150701|2015-04-10 13:00,10,59.64,59.81,59.43,59.81,11
20150701|2015-04-13 02:00,13,60.11,60.25,60.11,60.25,3
20150701|2015-04-13 03:00,13,60.98,61.03,60.98,61.03,2
20150701|2015-04-13 03:30,13,61.05,61.05,61.05,61.05,1
20150701|2015-04-13 07:30,13,60.65,60.65,60.48,60.48,2
20150701|2015-04-13 08:30,13,60.73,60.73,60.73,60.73,1
20150701|2015-04-13 09:00,13,60.53,60.53,60.44,60.46,8
20150701|2015-04-13 09:30,13,60.39,60.39,60.39,60.39,5
20150701|2015-04-13 10:00,13,60.23,60.23,59.8,59.8,2
20150701|2015-04-13 10:30,13,59.97,59.97,59.93,59.94,10
20150701|2015-04-13 11:30,13,59.94,60.33,59.94,60.33,9
20150701|2015-04-13 12:30,13,60.15,60.15,60.15,60.15,1
20150701|2015-04-13 13:00,13,60.25,60.27,59.87,59.87,3
20150701|2015-04-13 13:30,13,59.9,59.9,59.9,59.9,1
20150701|2015-04-13 14:00,13,59.88,59.88,59.88,59.88,5
20150701|2015-04-13 15:30,13,59.98,59.98,59.98,59.98,1
20150701|2015-04-13 21:00,14,60.38,60.38,60.38,60.38,1
20150701|2015-04-14 00:30,14,60.25,60.25,60.25,60.25,1
20150701|2015-04-14 01:00,14,60.21,60.21,60.2,60.2,3
20150701|2015-04-14 02:00,14,60.4,60.4,60.4,60.4,5
20150701|2015-04-14 03:00,14,60.51,60.51,60.51,60.51,1
20150701|2015-04-14 04:30,14,60,60,60,60,5
20150701|2015-04-14 06:00,14,60.32,60.32,60.32,60.32,1
20150701|2015-04-14 07:00,14,60.22,60.22,60.22,60.22,1
20150701|2015-04-14 08:00,14,60.26,60.4,60.23,60.28,7
20150701|2015-04-14 08:30,14,60.48,60.51,60.48,60.51,9
20150701|2015-04-14 09:00,14,60.45,60.6,60.32,60.56,7
20150701|2015-04-14 09:30,14,60.89,60.89,60.75,60.76,3
20150701|2015-04-14 10:00,14,60.61,60.64,60.37,60.4,9
20150701|2015-04-14 10:30,14,60.56,60.77,60.48,60.77,4
20150701|2015-04-14 11:00,14,60.92,60.95,60.88,60.95,4
20150701|2015-04-14 11:30,14,61.03,61.21,61.01,61.21,14
20150701|2015-04-14 12:00,14,61.07,61.11,60.95,60.95,6
20150701|2015-04-14 12:30,14,60.95,61,60.95,61,3
20150701|2015-04-14 13:00,14,60.93,60.93,60.65,60.65,10
20150701|2015-04-14 14:00,14,60.68,60.68,60.68,60.68,1
20150701|2015-04-14 14:30,14,60.66,60.66,60.66,60.66,1
20150701|2015-04-14 15:30,14,60.9,60.9,60.9,60.9,1
20150701|2015-04-15 00:00,15,61.16,61.16,61.07,61.07,2
20150701|2015-04-15 00:30,15,61.12,61.12,61.12,61.12,1
20150701|2015-04-15 01:30,15,61.33,61.33,61.33,61.33,2
20150701|2015-04-15 02:00,15,61.53,61.59,61.53,61.58,3
20150701|2015-04-15 03:00,15,61.49,61.49,61.29,61.29,2
20150701|2015-04-15 03:30,15,61.15,61.2,61.15,61.2,8
20150701|2015-04-15 04:00,15,61.49,61.49,61.49,61.49,1
20150701|2015-04-15 04:30,15,61.45,61.45,61.45,61.45,2
20150701|2015-04-15 05:30,15,61.17,61.17,61.17,61.17,1
20150701|2015-04-15 06:30,15,61.19,61.22,61.19,61.22,19
20150701|2015-04-15 08:00,15,61.36,61.44,61.1,61.1,22
20150701|2015-04-15 08:30,15,61.21,61.25,61.14,61.25,4
20150701|2015-04-15 09:00,15,61.42,61.42,61.13,61.18,17
20150701|2015-04-15 09:30,15,61.43,62.21,61.43,61.89,68
20150701|2015-04-15 10:00,15,61.84,62,61.79,62,19
20150701|2015-04-15 10:30,15,62.07,62.78,62.07,62.65,72
20150701|2015-04-15 11:00,15,62.61,63.19,62.61,63.16,26
20150701|2015-04-15 11:30,15,63.14,63.23,63.02,63.2,17
20150701|2015-04-15 12:00,15,63.08,63.37,63.02,63.37,19
20150701|2015-04-15 12:30,15,63.5,63.5,63.13,63.13,11
20150701|2015-04-15 13:00,15,63.31,64.26,63.31,64.09,39
20150701|2015-04-15 13:30,15,64.03,64.03,63.64,63.64,8
20150701|2015-04-15 15:30,15,63.65,63.65,63.64,63.64,2
20150701|2015-04-15 19:30,16,63.65,63.65,63.65,63.65,1
20150701|2015-04-15 21:00,16,63.52,63.52,63.52,63.52,1
20150701|2015-04-15 22:00,16,63.56,63.56,63.56,63.56,1
20150701|2015-04-15 22:30,16,63.86,63.89,63.86,63.89,14
20150701|2015-04-15 23:00,16,63.89,63.89,63.89,63.89,2
20150701|2015-04-15 23:30,16,63.89,63.94,63.89,63.94,2
20150701|2015-04-16 00:00,16,63.96,63.99,63.96,63.99,2
20150701|2015-04-16 00:30,16,64.09,64.09,64.06,64.06,2
20150701|2015-04-16 01:30,16,63.68,63.68,63.68,63.68,1
20150701|2015-04-16 02:00,16,63.43,63.43,63.34,63.34,2
20150701|2015-04-16 04:00,16,63.53,63.53,63.53,63.53,1
20150701|2015-04-16 05:00,16,63.34,63.34,63.34,63.34,1
20150701|2015-04-16 05:30,16,63.2,63.2,63.2,63.2,1
20150701|2015-04-16 06:00,16,63.09,63.24,63.03,63.24,5
20150701|2015-04-16 06:30,16,63.11,63.11,63.01,63.01,4
20150701|2015-04-16 07:00,16,62.89,62.89,62.88,62.88,2
20150701|2015-04-16 07:30,16,63.12,63.12,62.91,63.12,4
20150701|2015-04-16 08:00,16,63.47,63.53,63.36,63.36,7
20150701|2015-04-16 08:30,16,63.36,63.46,63.08,63.45,15
20150701|2015-04-16 09:00,16,63.31,63.65,63.12,63.61,34
20150701|2015-04-16 09:30,16,63.65,63.76,63.65,63.75,7
20150701|2015-04-16 10:00,16,63.74,63.74,63.46,63.46,8
20150701|2015-04-16 10:30,16,63.67,63.78,63.67,63.69,9
20150701|2015-04-16 11:00,16,63.66,63.98,63.66,63.98,9
20150701|2015-04-16 11:30,16,64,64.35,64,64.35,9
20150701|2015-04-16 12:00,16,64.38,64.91,64.32,64.91,26
20150701|2015-04-16 12:30,16,64.86,65.62,64.82,65.62,50
20150701|2015-04-16 13:00,16,65.39,65.39,64.68,64.97,24
20150701|2015-04-16 13:30,16,64.67,64.67,64.59,64.65,4
20150701|2015-04-16 14:30,16,64.59,64.7,64.59,64.7,3
20150701|2015-04-16 15:30,16,64.52,64.52,64.52,64.52,1
20150701|2015-04-16 20:00,17,64.41,64.41,64,64,6
20150701|2015-04-16 20:30,17,64.09,64.09,64.09,64.09,1
20150701|2015-04-16 21:00,17,63.86,63.99,63.85,63.99,6
20150701|2015-04-16 22:00,17,64.13,64.13,64.13,64.13,1
20150701|2015-04-16 22:30,17,64.15,64.2,64.15,64.2,3
20150701|2015-04-17 03:00,17,64.5,64.6,64.15,64.15,11
20150701|2015-04-17 03:30,17,64.01,64.01,64.01,64.01,1
20150701|2015-04-17 05:00,17,64.42,64.42,64.36,64.36,7
20150701|2015-04-17 07:30,17,64.43,64.71,64.4,64.69,5
20150701|2015-04-17 08:00,17,64.64,64.64,64.64,64.64,1
20150701|2015-04-17 08:30,17,64.38,65.11,64.35,65.03,29
20150701|2015-04-17 09:00,17,64.99,65.23,64.93,65.21,11
20150701|2015-04-17 09:30,17,65.17,65.17,64.87,64.87,9
20150701|2015-04-17 10:00,17,64.95,64.95,64.8,64.85,11
20150701|2015-04-17 10:30,17,64.87,64.87,64.6,64.6,27
20150701|2015-04-17 11:00,17,64.63,64.89,64.63,64.89,6
20150701|2015-04-17 11:30,17,64.85,64.9,64.52,64.53,15
20150701|2015-04-17 12:00,17,64.54,64.9,64.54,64.82,16
20150701|2015-04-17 12:30,17,64.73,64.82,64.57,64.61,16
20150701|2015-04-17 13:00,17,64.64,64.67,64.06,64.18,33
20150701|2015-04-17 13:30,17,64.26,64.35,64.22,64.34,6
20150701|2015-04-17 14:00,17,64.3,64.53,64.3,64.53,2
20150701|2015-04-17 14:30,17,64.58,64.61,64.58,64.6,3
20150701|2015-04-19 17:30,20,64.76,64.76,64.76,64.76,2
20150701|2015-04-19 20:30,20,64.94,64.94,64.94,64.94,3
20150701|2015-04-19 21:30,20,65.07,65.07,65.07,65.07,1
20150701|2015-04-19 22:00,20,65.07,65.07,64.97,64.97,2
20150701|2015-04-19 23:30,20,64.93,64.93,64.93,64.93,1
20150701|2015-04-20 02:30,20,64.52,64.56,64.49,64.56,11
20150701|2015-04-20 03:00,20,64.64,64.64,64.29,64.39,6
20150701|2015-04-20 03:30,20,64.58,64.58,64.58,64.58,1
20150701|2015-04-20 05:00,20,64.33,64.33,64.33,64.33,3
20150701|2015-04-20 05:30,20,64.18,64.18,63.86,63.86,2
20150701|2015-04-20 06:30,20,63.15,63.15,63.1,63.1,4
20150701|2015-04-20 07:00,20,63.21,63.21,63.07,63.2,9
20150701|2015-04-20 07:30,20,63.36,63.39,63.36,63.39,2
20150701|2015-04-20 08:00,20,63.61,63.8,63.61,63.77,17
20150701|2015-04-20 08:30,20,63.8,64.01,63.8,64.01,5
20150701|2015-04-20 09:00,20,64.35,64.86,64.35,64.73,56
20150701|2015-04-20 09:30,20,64.9,64.94,64.73,64.87,10
20150701|2015-04-20 10:00,20,64.78,64.85,64.46,64.49,12
20150701|2015-04-20 10:30,20,64.32,64.33,64.09,64.28,20
20150701|2015-04-20 11:00,20,64.45,64.64,64.44,64.44,7
20150701|2015-04-20 11:30,20,64.32,64.49,64.32,64.49,4
20150701|2015-04-20 12:00,20,64.46,64.46,64.41,64.41,2
20150701|2015-04-20 12:30,20,64.24,64.24,64.05,64.05,5
20150701|2015-04-20 13:00,20,64.1,64.26,63.85,64.26,12
20150701|2015-04-20 13:30,20,64.26,64.26,64.17,64.17,3
20150701|2015-04-20 15:00,20,64.15,64.18,64.15,64.18,2
20150701|2015-04-20 15:30,20,64.25,64.25,64.25,64.25,7
20150701|2015-04-20 22:30,21,64.12,64.13,64.12,64.13,2
20150701|2015-04-21 01:30,21,63.93,63.99,63.93,63.99,2
20150701|2015-04-21 02:00,21,63.73,63.78,63.72,63.72,3
20150701|2015-04-21 02:30,21,63.79,63.79,63.79,63.79,1
20150701|2015-04-21 03:00,21,63.58,63.87,63.58,63.87,2
20150701|2015-04-21 03:30,21,63.88,63.98,63.88,63.98,3
20150701|2015-04-21 07:00,21,63.98,63.98,63.94,63.94,3
20150701|2015-04-21 08:00,21,64.01,64.12,64.01,64.12,2
20150701|2015-04-21 08:30,21,63.69,63.89,63.69,63.89,3
20150701|2015-04-21 09:00,21,63.57,63.57,63.57,63.57,3
20150701|2015-04-21 09:30,21,64.06,64.26,63.68,63.72,15
20150701|2015-04-21 10:00,21,63.73,63.74,63.39,63.62,33
20150701|2015-04-21 10:30,21,63.74,63.74,63.31,63.32,15
20150701|2015-04-21 11:00,21,63.46,63.72,63.46,63.72,6
20150701|2015-04-21 11:30,21,63.75,63.83,63.39,63.39,22
20150701|2015-04-21 12:00,21,63.34,63.46,63.1,63.1,21
20150701|2015-04-21 12:30,21,63.24,63.24,62.98,63,10
20150701|2015-04-21 13:00,21,62.83,62.88,62.49,62.87,30
20150701|2015-04-21 13:30,21,62.71,62.93,62.7,62.93,5
20150701|2015-04-21 14:00,21,62.95,63.08,62.95,63.08,4
20150701|2015-04-21 15:00,21,62.98,63.02,62.98,63.02,2
20150701|2015-04-21 15:30,21,62.67,62.67,62.67,62.67,1
20150701|2015-04-21 21:00,22,62.39,62.39,62.39,62.39,2
20150701|2015-04-21 21:30,22,62.34,62.34,62.34,62.34,1
20150701|2015-04-21 22:00,22,62.42,62.42,62.42,62.42,1
20150701|2015-04-21 22:30,22,62.48,62.48,62.48,62.48,1
20150701|2015-04-22 00:00,22,62.44,62.44,62.4,62.4,2
20150701|2015-04-22 00:30,22,62.29,62.29,62.25,62.25,12
20150701|2015-04-22 02:00,22,62.22,62.22,62.22,62.22,1
20150701|2015-04-22 02:30,22,62.44,62.45,62.4,62.45,4
20150701|2015-04-22 03:30,22,62.43,62.43,62.43,62.43,2
20150701|2015-04-22 04:00,22,62.61,62.7,62.61,62.7,4
20150701|2015-04-22 04:30,22,62.55,62.55,62.55,62.55,1
20150701|2015-04-22 05:00,22,62.42,62.49,62.42,62.49,5
20150701|2015-04-22 06:30,22,62.7,62.7,62.7,62.7,2
20150701|2015-04-22 07:00,22,62.79,62.79,62.79,62.79,1
20150701|2015-04-22 07:30,22,63.06,63.21,62.97,63.21,23
20150701|2015-04-22 08:00,22,63.1,63.35,63.1,63.18,16
20150701|2015-04-22 08:30,22,63.38,63.43,63.15,63.16,21
20150701|2015-04-22 09:00,22,63.2,63.2,62.98,62.98,6
20150701|2015-04-22 09:30,22,62.93,63.81,62.89,63.55,57
20150701|2015-04-22 10:00,22,63.7,63.7,63.5,63.68,20
20150701|2015-04-22 10:30,22,63.68,63.68,63.44,63.49,13
20150701|2015-04-22 11:00,22,63.62,63.66,63.49,63.66,3
20150701|2015-04-22 11:30,22,63.7,64,63.7,63.78,17
20150701|2015-04-22 12:00,22,63.7,63.75,63.6,63.66,7
20150701|2015-04-22 12:30,22,63.5,63.62,63.43,63.6,5
20150701|2015-04-22 13:00,22,63.5,63.86,63.46,63.53,21
20150701|2015-04-22 13:30,22,63.49,63.59,63.49,63.59,5
20150701|2015-04-22 14:00,22,63.61,63.61,63.61,63.61,1
20150701|2015-04-22 15:30,22,63.48,63.48,63.48,63.48,1
20150701|2015-04-22 19:30,23,63.49,63.7,63.49,63.7,11
20150701|2015-04-22 20:00,23,63.7,63.7,63.7,63.7,1
20150701|2015-04-22 21:00,23,63.68,63.68,63.68,63.68,1
20150701|2015-04-22 22:00,23,63.5,63.5,63.5,63.5,1
20150701|2015-04-23 01:00,23,63.42,63.42,63.42,63.42,1
20150701|2015-04-23 03:30,23,63.11,63.11,63.1,63.11,3
20150701|2015-04-23 06:30,23,63.54,63.75,63.54,63.75,3
20150701|2015-04-23 07:00,23,63.96,64.32,63.96,64.25,14
20150701|2015-04-23 07:30,23,64,64.54,64,64.54,4
20150701|2015-04-23 08:00,23,64.31,64.59,64.31,64.46,9
20150701|2015-04-23 08:30,23,64.74,65.08,64.68,65.08,52
20150701|2015-04-23 09:00,23,65.11,65.28,64.83,65.12,43
20150701|2015-04-23 09:30,23,65.15,65.52,65.14,65.23,51
20150701|2015-04-23 10:00,23,65.3,65.72,65.3,65.67,32
20150701|2015-04-23 10:30,23,65.64,65.7,65.45,65.68,29
20150701|2015-04-23 11:00,23,65.48,65.49,65.4,65.47,6
20150701|2015-04-23 11:30,23,65.48,65.62,65.35,65.62,5
20150701|2015-04-23 12:00,23,65.65,66.21,65.62,65.86,45
20150701|2015-04-23 12:30,23,65.57,65.59,65.41,65.59,15
20150701|2015-04-23 13:00,23,65.54,65.57,65.27,65.54,34
20150701|2015-04-23 13:30,23,65.4,65.65,65.4,65.65,18
20150701|2015-04-23 14:00,23,65.57,65.6,65.57,65.6,2
20150701|2015-04-23 14:30,23,65.55,65.59,65.5,65.5,4
20150701|2015-04-23 15:30,23,65.47,65.47,65.47,65.47,2
20150701|2015-04-24 02:00,24,65.62,65.62,65.6,65.62,3
20150701|2015-04-24 02:30,24,65.72,65.73,65.7,65.73,4
20150701|2015-04-24 03:00,24,65.69,66.17,65.66,66,30
20150701|2015-04-24 03:30,24,66.03,66.26,66.03,66.14,3
20150701|2015-04-24 04:00,24,66.14,66.15,66.14,66.15,2
20150701|2015-04-24 04:30,24,66.03,66.03,66.03,66.03,1
20150701|2015-04-24 05:00,24,66.03,66.03,65.99,65.99,2
20150701|2015-04-24 05:30,24,66.09,66.15,66.09,66.15,4
20150701|2015-04-24 06:30,24,65.96,65.96,65.96,65.96,4
20150701|2015-04-24 07:00,24,65.93,66.19,65.91,66.08,30
20150701|2015-04-24 07:30,24,66.11,66.39,66.01,66.17,21
20150701|2015-04-24 08:00,24,66.13,66.2,65.52,65.53,28
20150701|2015-04-24 08:30,24,65.51,65.73,65.51,65.73,29
20150701|2015-04-24 09:00,24,65.5,65.69,65.42,65.63,14
20150701|2015-04-24 09:30,24,65.8,65.98,65.52,65.62,76
20150701|2015-04-24 10:00,24,65.66,65.84,65.55,65.84,18
20150701|2015-04-24 10:30,24,65.58,65.73,65.58,65.73,6
20150701|2015-04-24 11:00,24,65.78,65.88,65.71,65.88,5
20150701|2015-04-24 12:00,24,65.82,65.82,65.82,65.82,1
20150701|2015-04-24 12:30,24,65.5,65.58,65.36,65.36,11
20150701|2015-04-24 13:00,24,65.34,66.06,65.32,66.06,35
20150701|2015-04-24 13:30,24,66.05,66.06,65.91,66.01,12
20150701|2015-04-24 14:00,24,66,66,66,66,4
20150701|2015-04-26 17:30,27,66.23,66.23,66.23,66.23,1
20150701|2015-04-26 18:00,27,66.05,66.08,66.05,66.08,2
20150701|2015-04-26 19:00,27,65.99,66.02,65.99,66.02,2
20150701|2015-04-26 20:00,27,65.99,66.06,65.99,66.06,3
20150701|2015-04-27 02:30,27,66.09,66.09,66.09,66.09,1
20150701|2015-04-27 03:30,27,66,66,66,66,1
20150701|2015-04-27 04:30,27,65.46,65.46,65.46,65.46,1
20150701|2015-04-27 05:00,27,65.61,65.62,65.61,65.62,4
20150701|2015-04-27 05:30,27,65.83,65.83,65.83,65.83,1
20150701|2015-04-27 06:30,27,65.89,65.89,65.89,65.89,1
20150701|2015-04-27 07:00,27,65.92,65.92,65.75,65.75,5
20150701|2015-04-27 08:00,27,65.95,66.23,65.95,66.14,12
20150701|2015-04-27 08:30,27,66.12,66.12,66.12,66.12,1
20150701|2015-04-27 09:00,27,65.97,66.17,65.78,65.78,13
20150701|2015-04-27 09:30,27,65.7,65.75,65.23,65.35,19
20150701|2015-04-27 10:00,27,65.4,65.67,65.4,65.67,30
20150701|2015-04-27 10:30,27,65.82,66,65.81,65.81,27
20150701|2015-04-27 11:00,27,65.85,66,65.85,65.89,15
20150701|2015-04-27 11:30,27,65.93,66.01,65.93,66.01,2
20150701|2015-04-27 12:00,27,65.99,65.99,65.61,65.61,13
20150701|2015-04-27 12:30,27,65.57,65.57,65.42,65.42,3
20150701|2015-04-27 13:00,27,65.56,65.56,65.28,65.53,14
20150701|2015-04-27 13:30,27,65.62,65.62,65.59,65.59,3
20150701|2015-04-27 14:00,27,65.51,65.51,65.51,65.51,1
20150701|2015-04-27 15:00,27,65.42,65.42,65.38,65.39,3
20150701|2015-04-27 15:30,27,65.31,65.31,65.31,65.31,1
20150701|2015-04-27 20:30,28,65.17,65.17,64.71,64.71,5
20150701|2015-04-27 21:30,28,64.88,64.88,64.88,64.88,1
20150701|2015-04-27 22:30,28,64.77,64.77,64.74,64.74,2
20150701|2015-04-28 00:30,28,64.7,64.86,64.7,64.86,5
20150701|2015-04-28 01:30,28,64.79,64.79,64.79,64.79,1
20150701|2015-04-28 03:00,28,65.05,65.05,65.05,65.05,10
20150701|2015-04-28 03:30,28,65.03,65.03,65.03,65.03,1
20150701|2015-04-28 04:00,28,65.29,65.35,65.13,65.13,21
20150701|2015-04-28 04:30,28,65.35,65.63,65.35,65.63,5
20150701|2015-04-28 05:00,28,65.45,65.45,65.45,65.45,1
20150701|2015-04-28 06:00,28,65.37,65.37,65.37,65.37,1
20150701|2015-04-28 07:30,28,65.47,65.55,65.47,65.55,23
20150701|2015-04-28 08:00,28,65.57,65.57,65.46,65.46,4
20150701|2015-04-28 08:30,28,65.35,65.68,65.18,65.68,10
20150701|2015-04-28 09:00,28,65.6,66.19,65.6,65.99,67
20150701|2015-04-28 09:30,28,65.94,65.94,65.69,65.7,110
20150701|2015-04-28 10:00,28,65.73,65.87,65.55,65.64,63
20150701|2015-04-28 10:30,28,65.69,65.85,65.68,65.8,6
20150701|2015-04-28 11:00,28,65.81,65.81,65.68,65.73,16
20150701|2015-04-28 11:30,28,65.86,65.87,65.62,65.62,6
20150701|2015-04-28 12:00,28,65.68,65.68,65.59,65.59,3
20150701|2015-04-28 12:30,28,65.55,65.55,65.55,65.55,74
20150701|2015-04-28 13:00,28,65.55,65.55,65.32,65.32,153
20150701|2015-04-28 13:30,28,65.32,65.37,65.32,65.34,8
20150701|2015-04-29 00:30,29,65.26,65.26,65.26,65.26,1
20150701|2015-04-29 01:00,29,65.3,65.3,65.3,65.3,2
20150701|2015-04-29 02:00,29,65.32,65.32,65.32,65.32,1
20150701|2015-04-29 04:00,29,65.06,65.06,65.06,65.06,8
20150701|2015-04-29 07:00,29,65.35,65.35,65.26,65.26,42
20150701|2015-04-29 07:30,29,65.22,65.62,65.22,65.49,114
20150701|2015-04-29 08:00,29,65.57,65.74,65.44,65.74,9
20150701|2015-04-29 08:30,29,65.84,65.84,65.65,65.71,3
20150701|2015-04-29 09:00,29,65.77,65.84,65.7,65.8,18
20150701|2015-04-29 09:30,29,65.81,66.22,65.81,66.2,62
20150701|2015-04-29 10:00,29,66.32,66.69,66.26,66.56,83
20150701|2015-04-29 10:30,29,66.67,66.91,66.47,66.83,60
20150701|2015-04-29 11:00,29,66.78,66.91,66.75,66.75,20
20150701|2015-04-29 11:30,29,66.8,67.39,66.8,67.11,128
20150701|2015-04-29 12:00,29,67.07,67.07,67.07,67.07,1
20150701|2015-04-29 12:30,29,67.03,67.03,66.86,66.86,3
20150701|2015-04-29 13:00,29,66.83,66.92,66.15,66.68,62
20150701|2015-04-29 13:30,29,66.47,66.47,66.4,66.4,2
20150701|2015-04-29 14:30,29,66.25,66.25,66.24,66.24,2
20150701|2015-04-29 15:30,29,66.29,66.29,66.29,66.29,1
20150701|2015-04-29 22:30,30,66.22,66.22,66.22,66.22,1
20150701|2015-04-30 02:00,30,66.43,66.43,66.43,66.43,1
20150701|2015-04-30 02:30,30,66.55,67.01,66.55,66.79,4
20150701|2015-04-30 03:00,30,66.7,66.7,66.7,66.7,1
20150701|2015-04-30 03:30,30,66.79,66.86,66.79,66.86,2
20150701|2015-04-30 04:00,30,66.72,66.73,66.72,66.73,13
20150701|2015-04-30 04:30,30,66.65,66.65,66.32,66.32,11
20150701|2015-04-30 05:00,30,66.39,66.52,66.39,66.46,7
20150701|2015-04-30 06:00,30,66.9,66.91,66.9,66.91,2
20150701|2015-04-30 07:00,30,66.78,66.79,66.72,66.77,6
20150701|2015-04-30 07:30,30,66.68,66.92,66.62,66.92,3
20150701|2015-04-30 08:00,30,66.65,66.65,66.44,66.54,8
20150701|2015-04-30 08:30,30,66.48,66.6,66.46,66.6,17
20150701|2015-04-30 09:00,30,66.73,66.84,66.73,66.77,8
20150701|2015-04-30 09:30,30,66.7,66.85,66.7,66.83,6
20150701|2015-04-30 10:00,30,66.78,67.26,66.78,66.95,26
20150701|2015-04-30 10:30,30,67.03,67.03,66.87,66.93,12
20150701|2015-04-30 11:00,30,66.99,67.29,66.99,67.2,71
20150701|2015-04-30 11:30,30,67.28,67.29,67.04,67.08,19
20150701|2015-04-30 12:00,30,67.14,67.29,67.09,67.21,16
20150701|2015-04-30 12:30,30,67.25,67.56,67.19,67.52,36
20150701|2015-04-30 13:00,30,67.55,67.57,67.3,67.42,21
20150701|2015-04-30 13:30,30,67.32,67.32,67.27,67.27,2
20150701|2015-04-30 18:00,1,67.55,67.55,67.55,67.55,1
20150701|2015-05-01 00:30,1,67.39,67.39,67.39,67.39,1
20150701|2015-05-01 01:00,1,67.41,67.45,67.41,67.45,2
20150701|2015-05-01 01:30,1,67.57,67.57,67.57,67.57,1
20150701|2015-05-01 02:00,1,67.32,67.32,67.32,67.32,1
20150701|2015-05-01 03:00,1,67.39,67.4,67.38,67.4,3
20150701|2015-05-01 04:30,1,67.03,67.26,67.03,67.26,2
20150701|2015-05-01 06:00,1,67.03,67.03,67.03,67.03,1
20150701|2015-05-01 06:30,1,67.02,67.02,67.02,67.02,1
20150701|2015-05-01 07:00,1,67.05,67.07,66.87,66.87,4
20150701|2015-05-01 07:30,1,66.89,66.93,66.84,66.93,3
20150701|2015-05-01 08:00,1,66.92,66.92,66.92,66.92,1
20150701|2015-05-01 08:30,1,67.01,67.01,66.86,66.89,10
20150701|2015-05-01 09:00,1,67.01,67.01,66.92,66.92,4
20150701|2015-05-01 09:30,1,66.96,66.96,66.96,66.96,1
20150701|2015-05-01 10:00,1,66.83,66.83,66.65,66.65,4
20150701|2015-05-01 10:30,1,66.73,66.74,66.69,66.69,15
20150701|2015-05-01 11:00,1,66.54,66.55,66.44,66.44,13
20150701|2015-05-01 11:30,1,66.51,66.51,66.47,66.47,3
20150701|2015-05-01 12:00,1,66.56,66.77,66.56,66.72,6
20150701|2015-05-01 12:30,1,66.82,66.82,66.71,66.8,9
20150701|2015-05-01 13:00,1,66.87,67.18,66.87,67.18,6
20150701|2015-05-01 13:30,1,67.13,67.23,67.13,67.17,4
20150701|2015-05-01 14:30,1,67.36,67.39,67.33,67.39,5
20150701|2015-05-01 15:30,1,67.27,67.27,67.27,67.27,1
20150701|2015-05-01 16:00,1,67.31,67.31,67.31,67.31,3
20150701|2015-05-03 17:00,4,67.21,67.21,67.2,67.2,2
20150701|2015-05-03 18:00,4,67.2,67.2,67.2,67.2,1
20150701|2015-05-03 19:00,4,67.23,67.23,67.23,67.23,1
20150701|2015-05-03 20:00,4,67.18,67.18,67.01,67.01,3
20150701|2015-05-04 00:30,4,67.21,67.21,67.21,67.21,1
20150701|2015-05-04 03:00,4,67.19,67.4,67.19,67.4,3
20150701|2015-05-04 03:30,4,67.55,67.66,67.55,67.61,4
20150701|2015-05-04 04:00,4,67.64,67.64,67.64,67.64,1
20150701|2015-05-04 06:30,4,67.77,67.84,67.76,67.84,5
20150701|2015-05-04 07:30,4,67.74,67.74,67.74,67.74,1
20150701|2015-05-04 08:00,4,67.75,67.75,67.06,67.06,19
20150701|2015-05-04 08:30,4,67.01,67.08,66.96,66.96,6
20150701|2015-05-04 09:00,4,66.84,66.94,66.84,66.94,5
20150701|2015-05-04 09:30,4,66.9,66.97,66.76,66.76,113
20150701|2015-05-04 10:00,4,67.24,67.24,67.24,67.24,2
20150701|2015-05-04 10:30,4,67.2,67.2,67.05,67.08,5
20150701|2015-05-04 11:00,4,67.01,67.18,67.01,67.13,8
20150701|2015-05-04 11:30,4,67.03,67.25,67.03,67.25,21
20150701|2015-05-04 12:00,4,67.1,67.11,66.98,66.98,5
20150701|2015-05-04 12:30,4,66.98,67,66.93,66.93,5
20150701|2015-05-04 13:00,4,67.32,67.35,67.24,67.24,6
20150701|2015-05-04 13:30,4,67.19,67.19,67.11,67.11,2
20150701|2015-05-04 14:00,4,67.24,67.24,67.24,67.24,1
20150701|2015-05-04 14:30,4,67.2,67.23,67.17,67.2,13
20150701|2015-05-04 15:00,4,67.25,67.25,67.2,67.2,7
20150701|2015-05-05 02:00,5,67.11,67.19,67.11,67.19,2
20150701|2015-05-05 03:00,5,67.45,67.45,67.45,67.45,1
20150701|2015-05-05 03:30,5,67.53,67.61,67.47,67.61,4
20150701|2015-05-05 04:00,5,67.65,67.65,67.65,67.65,2
20150701|2015-05-05 05:00,5,67.6,67.67,67.6,67.67,8
20150701|2015-05-05 05:30,5,67.65,67.65,67.65,67.65,1
20150701|2015-05-05 06:00,5,67.61,67.84,67.61,67.84,5
20150701|2015-05-05 06:30,5,67.87,68.18,67.87,68.18,18
20150701|2015-05-05 07:00,5,68.18,68.37,68.18,68.28,12
20150701|2015-05-05 07:30,5,68.31,68.53,68.31,68.49,19
20150701|2015-05-05 08:00,5,68.47,68.95,68.46,68.72,37
20150701|2015-05-05 08:30,5,68.71,68.84,68.48,68.74,71
20150701|2015-05-05 09:00,5,68.7,68.97,68.47,68.97,78
20150701|2015-05-05 09:30,5,68.77,69.06,68.77,69,19
20150701|2015-05-05 10:00,5,68.81,68.81,68.45,68.66,80
20150701|2015-05-05 10:30,5,68.66,68.9,68.66,68.83,14
20150701|2015-05-05 11:00,5,68.9,68.93,68.79,68.79,9
20150701|2015-05-05 11:30,5,68.81,68.89,68.81,68.81,12
20150701|2015-05-05 12:00,5,68.64,68.8,68.64,68.78,10
20150701|2015-05-05 12:30,5,68.8,68.8,68.46,68.47,11
20150701|2015-05-05 13:00,5,68.49,68.49,68.24,68.29,41
20150701|2015-05-05 13:30,5,68.27,68.29,68.27,68.29,2
20150701|2015-05-05 14:00,5,68.3,68.3,68.3,68.3,1
20150701|2015-05-05 14:30,5,68.32,68.32,68.24,68.24,5
20150701|2015-05-05 15:00,5,68.27,68.27,68.26,68.26,10
20150701|2015-05-05 15:30,5,68.41,68.49,68.38,68.38,21
20150701|2015-05-05 21:30,6,68.65,68.65,68.65,68.65,1
20150701|2015-05-05 22:00,6,68.72,68.84,68.72,68.84,4
20150701|2015-05-05 22:30,6,69.05,69.08,69.05,69.08,3
20150701|2015-05-05 23:00,6,69.23,69.23,69.09,69.09,6
20150701|2015-05-05 23:30,6,69.11,69.16,69.11,69.16,20
20150701|2015-05-06 01:30,6,69.12,69.37,69.12,69.16,6
20150701|2015-05-06 03:00,6,69.3,69.32,69.3,69.32,10
20150701|2015-05-06 03:30,6,69.39,69.66,69.39,69.61,12
20150701|2015-05-06 04:00,6,69.67,69.67,69.67,69.67,1
20150701|2015-05-06 05:00,6,69.84,69.84,69.81,69.81,2
20150701|2015-05-06 05:30,6,69.78,69.82,69.65,69.65,17
20150701|2015-05-06 06:00,6,69.68,69.68,69.68,69.68,1
20150701|2015-05-06 06:30,6,69.67,69.67,69.66,69.66,2
20150701|2015-05-06 07:00,6,69.54,69.77,69.54,69.64,16
20150701|2015-05-06 07:30,6,69.8,69.92,69.74,69.84,23
20150701|2015-05-06 08:00,6,69.8,69.85,69.74,69.74,17
20150701|2015-05-06 08:30,6,69.66,70.03,69.66,70.03,44
20150701|2015-05-06 09:00,6,69.87,69.91,69.85,69.85,6
20150701|2015-05-06 09:30,6,70.06,70.29,69.38,69.38,87
20150701|2015-05-06 10:00,6,69.49,69.5,68.92,68.92,37
20150701|2015-05-06 10:30,6,68.95,68.96,68.46,68.62,123
20150701|2015-05-06 11:00,6,68.67,68.91,68.67,68.89,6
20150701|2015-05-06 11:30,6,68.76,68.91,68.75,68.86,7
20150701|2015-05-06 12:00,6,68.71,68.73,68.52,68.57,9
20150701|2015-05-06 12:30,6,68.6,68.64,68.38,68.63,29
20150701|2015-05-06 13:00,6,68.35,68.48,68.08,68.45,121
20150701|2015-05-06 13:30,6,68.4,68.5,68.36,68.5,4
20150701|2015-05-06 14:00,6,68.46,68.47,68.32,68.32,4
20150701|2015-05-06 14:30,6,68.33,68.33,68.33,68.33,1
20150701|2015-05-06 21:30,7,67.92,67.92,67.92,67.92,3
20150701|2015-05-06 23:30,7,67.99,67.99,67.99,67.99,1
20150701|2015-05-07 01:30,7,68.43,68.43,68.43,68.43,1
20150701|2015-05-07 02:00,7,68.36,68.36,68.36,68.36,1
20150701|2015-05-07 03:00,7,68.77,68.99,68.77,68.99,2
20150701|2015-05-07 03:30,7,69.01,69.01,69.01,69.01,1
20150701|2015-05-07 04:00,7,68.98,68.98,68.9,68.9,13
20150701|2015-05-07 04:30,7,68.94,68.96,68.9,68.9,4
20150701|2015-05-07 05:00,7,68.59,68.61,68.59,68.61,3
20150701|2015-05-07 05:30,7,68.66,68.8,68.66,68.8,2
20150701|2015-05-07 06:00,7,68.87,68.87,68.82,68.82,2
20150701|2015-05-07 06:30,7,68.85,68.94,68.85,68.94,4
20150701|2015-05-07 07:00,7,68.77,68.77,68.74,68.75,3
20150701|2015-05-07 07:30,7,68.59,68.59,68.44,68.44,2
20150701|2015-05-07 08:00,7,68.39,68.39,67.85,68.19,37
20150701|2015-05-07 08:30,7,67.98,67.98,67.35,67.58,80
20150701|2015-05-07 09:00,7,67.42,67.65,66.97,66.98,43
20150701|2015-05-07 09:30,7,66.96,67.21,66.83,66.89,25
20150701|2015-05-07 10:00,7,66.86,67.29,66.86,67.09,67
20150701|2015-05-07 10:30,7,67.03,67.11,66.9,67.09,27
20150701|2015-05-07 11:00,7,67.08,67.17,67.02,67.17,8
20150701|2015-05-07 11:30,7,67.11,67.11,66.86,66.88,15
20150701|2015-05-07 12:00,7,66.78,66.78,66.3,66.39,38
20150701|2015-05-07 12:30,7,66.38,66.51,66.19,66.19,27
20150701|2015-05-07 13:00,7,66.17,66.22,65.9,66.22,36
20150701|2015-05-07 13:30,7,66.31,66.31,66.15,66.15,3
20150701|2015-05-07 14:00,7,66.08,66.24,66.08,66.24,8
20150701|2015-05-07 15:00,7,66.14,66.14,66.14,66.14,3
20150701|2015-05-07 21:30,8,66.25,66.3,66.24,66.28,50
20150701|2015-05-07 22:00,8,66.2,66.34,66.2,66.34,10
20150701|2015-05-07 22:30,8,66.21,66.21,66.21,66.21,2
20150701|2015-05-07 23:00,8,66.04,66.05,66.03,66.04,10
20150701|2015-05-07 23:30,8,66.06,66.08,66.06,66.07,5
20150701|2015-05-08 00:00,8,66.14,66.14,66.14,66.14,1
20150701|2015-05-08 00:30,8,66,66,66,66,5
20150701|2015-05-08 01:00,8,65.86,65.86,65.79,65.79,2
20150701|2015-05-08 01:30,8,66.25,66.25,66.25,66.25,2
20150701|2015-05-08 02:00,8,66.11,66.23,65.93,66.23,11
20150701|2015-05-08 02:30,8,66.27,66.28,66.06,66.06,4
20150701|2015-05-08 03:00,8,66.59,66.59,66.59,66.59,1
20150701|2015-05-08 03:30,8,66.59,66.64,66.59,66.64,3
20150701|2015-05-08 04:00,8,66.35,66.36,66.1,66.1,6
20150701|2015-05-08 04:30,8,66.3,66.38,66.28,66.28,4
20150701|2015-05-08 05:00,8,66.3,66.3,66.3,66.3,1
20150701|2015-05-08 05:30,8,66.23,66.4,66.23,66.35,5
20150701|2015-05-08 06:00,8,66.34,66.38,66.34,66.38,3
20150701|2015-05-08 06:30,8,66.58,66.58,66.54,66.54,4
20150701|2015-05-08 07:00,8,66.65,66.65,66.65,66.65,1
20150701|2015-05-08 07:30,8,66.5,66.8,66.34,66.65,12
20150701|2015-05-08 08:00,8,66.78,66.78,66.01,66.01,21
20150701|2015-05-08 08:30,8,66.1,66.13,65.11,65.42,146
20150701|2015-05-08 09:00,8,65.42,65.54,65.02,65.09,57
20150701|2015-05-08 09:30,8,65.13,65.39,65.12,65.34,34
20150701|2015-05-08 10:00,8,65.45,66.14,65.42,66.01,94
20150701|2015-05-08 10:30,8,66.06,66.49,65.99,66.12,77
20150701|2015-05-08 11:00,8,66.11,66.48,66.11,66.2,31
20150701|2015-05-08 11:30,8,66.19,66.2,65.95,65.95,15
20150701|2015-05-08 12:00,8,65.98,66.19,65.96,66.16,64
20150701|2015-05-08 12:30,8,66.23,66.36,66,66.01,18
20150701|2015-05-08 13:00,8,66.05,66.25,65.93,66.2,103
20150701|2015-05-08 13:30,8,66.2,66.22,66.18,66.18,6
20150701|2015-05-08 15:00,8,66.31,66.31,66.26,66.26,3
20150701|2015-05-10 18:30,11,66.14,66.14,66.14,66.14,1
20150701|2015-05-10 19:00,11,66.14,66.15,66.05,66.05,3
20150701|2015-05-10 21:30,11,66.2,66.2,66.2,66.2,1
20150701|2015-05-11 03:00,11,66.38,66.38,66.13,66.3,40
20150701|2015-05-11 03:30,11,66.35,66.35,66.05,66.2,13
20150701|2015-05-11 04:00,11,66.09,66.09,65.71,65.8,19
20150701|2015-05-11 04:30,11,65.77,65.94,65.77,65.83,6
20150701|2015-05-11 05:00,11,65.92,65.92,65.92,65.92,1
20150701|2015-05-11 05:30,11,65.78,65.78,65.72,65.72,2
20150701|2015-05-11 06:00,11,65.4,65.48,65.4,65.46,4
20150701|2015-05-11 06:30,11,65.51,65.82,65.51,65.77,3
20150701|2015-05-11 07:00,11,65.88,66.12,65.81,65.81,52
20150701|2015-05-11 07:30,11,65.96,65.96,65.71,65.71,10
20150701|2015-05-11 08:00,11,65.59,65.96,65.56,65.96,24
20150701|2015-05-11 08:30,11,65.91,66.07,65.82,65.82,31
20150701|2015-05-11 09:00,11,65.83,65.83,65.5,65.6,117
20150701|2015-05-11 09:30,11,65.65,65.75,65.55,65.63,51
20150701|2015-05-11 10:00,11,65.6,65.6,65.1,65.1,80
20150701|2015-05-11 10:30,11,65.06,65.34,65.06,65.22,23
20150701|2015-05-11 11:00,11,65.33,65.52,65.33,65.52,18
20150701|2015-05-11 11:30,11,65.42,65.85,65.42,65.67,20
20150701|2015-05-11 12:00,11,65.59,65.72,65.59,65.72,32
20150701|2015-05-11 12:30,11,65.75,65.75,65.56,65.56,14
20150701|2015-05-11 13:00,11,65.59,65.75,65.59,65.69,18
20150701|2015-05-11 13:30,11,65.62,65.64,65.46,65.46,8
20150701|2015-05-11 14:30,11,65.53,65.61,65.53,65.61,18
20150701|2015-05-11 15:00,11,65.61,65.66,65.61,65.66,9
20150701|2015-05-11 16:00,11,65.63,65.63,65.63,65.63,3
20150701|2015-05-11 20:30,12,65.41,65.41,65.41,65.41,1
20150701|2015-05-11 21:30,12,65.47,65.47,65.47,65.47,3
20150701|2015-05-11 22:00,12,65.56,65.56,65.56,65.56,1
20150701|2015-05-12 00:30,12,65.48,65.48,65.48,65.48,3
20150701|2015-05-12 01:00,12,65.45,65.45,65.45,65.45,1
20150701|2015-05-12 02:00,12,65.48,65.85,65.48,65.84,13
20150701|2015-05-12 02:30,12,65.83,65.85,65.78,65.84,10
20150701|2015-05-12 03:00,12,66.04,66.19,65.9,66.12,14
20150701|2015-05-12 03:30,12,66.13,66.31,66.13,66.14,14
20150701|2015-05-12 04:00,12,66.25,66.65,66.14,66.6,44
20150701|2015-05-12 04:30,12,66.6,66.86,66.6,66.73,22
20150701|2015-05-12 05:00,12,66.89,67.03,66.85,66.93,48
20150701|2015-05-12 05:30,12,66.92,67,66.82,66.87,69
20150701|2015-05-12 06:00,12,66.9,67,66.9,66.91,15
20150701|2015-05-12 06:30,12,66.9,66.95,66.9,66.95,6
20150701|2015-05-12 07:00,12,66.84,66.84,66.67,66.67,17
20150701|2015-05-12 07:30,12,66.59,66.66,66.43,66.62,27
20150701|2015-05-12 08:00,12,66.68,66.68,65.96,66.06,83
20150701|2015-05-12 08:30,12,66.14,66.42,66.14,66.42,44
20150701|2015-05-12 09:00,12,66.4,66.53,66.4,66.43,72
20150701|2015-05-12 09:30,12,66.27,66.48,66.09,66.43,102
20150701|2015-05-12 10:00,12,66.41,67,66.39,66.95,91
20150701|2015-05-12 10:30,12,67.03,67.63,66.85,67.42,371
20150701|2015-05-12 11:00,12,67.47,67.56,67.26,67.32,87
20150701|2015-05-12 11:30,12,67.31,67.42,67.22,67.42,29
20150701|2015-05-12 12:00,12,67.41,67.49,67.01,67.01,56
20150701|2015-05-12 12:30,12,67.1,67.12,66.93,66.94,22
20150701|2015-05-12 13:00,12,66.92,67.39,66.81,67.37,117
20150701|2015-05-12 13:30,12,67.3,67.38,67.3,67.33,7
20150701|2015-05-12 14:00,12,67.2,67.24,67.2,67.24,15
20150701|2015-05-12 14:30,12,67.2,67.24,67.17,67.17,3
20150701|2015-05-12 15:00,12,67.21,67.21,67.21,67.21,2
20150701|2015-05-12 15:30,12,67.24,67.77,67.24,67.74,16
20150701|2015-05-12 16:00,12,67.77,67.77,67.7,67.7,4
20150701|2015-05-12 17:00,13,68,68,68,68,1
20150701|2015-05-12 19:00,13,67.74,67.74,67.74,67.74,1
20150701|2015-05-12 20:00,13,67.6,67.6,67.6,67.6,2
20150701|2015-05-12 21:30,13,67.65,67.65,67.65,67.65,2
20150701|2015-05-12 22:00,13,67.76,67.76,67.76,67.76,1
20150701|2015-05-12 23:30,13,67.76,67.76,67.76,67.76,1
20150701|2015-05-13 00:30,13,67.83,67.83,67.83,67.83,2
20150701|2015-05-13 01:00,13,67.91,68.08,67.91,68.08,4
20150701|2015-05-13 01:30,13,68.08,68.08,68.08,68.08,1
20150701|2015-05-13 02:00,13,67.89,67.99,67.7,67.91,57
20150701|2015-05-13 02:30,13,67.93,67.93,67.68,67.84,79
20150701|2015-05-13 03:00,13,67.8,68.12,67.71,68.07,85
20150701|2015-05-13 03:30,13,68.04,68.05,67.93,67.93,21
20150701|2015-05-13 04:00,13,67.95,67.98,67.85,67.95,21
20150701|2015-05-13 04:30,13,67.93,67.93,67.8,67.84,17
20150701|2015-05-13 05:00,13,67.83,67.83,67.7,67.74,15
20150701|2015-05-13 05:30,13,67.65,67.81,67.5,67.51,68
20150701|2015-05-13 06:00,13,67.75,67.8,67.61,67.8,12
20150701|2015-05-13 06:30,13,67.8,67.91,67.68,67.72,25
20150701|2015-05-13 07:00,13,67.7,67.88,67.61,67.88,24
20150701|2015-05-13 07:30,13,67.88,68.15,67.82,68.04,77
20150701|2015-05-13 08:00,13,68.02,68.03,67.62,67.82,249
20150701|2015-05-13 08:30,13,67.8,67.98,67.72,67.93,120
20150701|2015-05-13 09:00,13,67.95,68.11,67.84,68.11,125
20150701|2015-05-13 09:30,13,68.09,68.32,67.35,67.58,871
20150701|2015-05-13 10:00,13,67.54,68,67.44,67.91,437
20150701|2015-05-13 10:30,13,67.89,68.23,67.86,68.05,329
20150701|2015-05-13 11:00,13,68.03,68.47,67.99,68.24,300
20150701|2015-05-13 11:30,13,68.26,68.51,68.26,68.36,224
20150701|2015-05-13 12:00,13,68.33,68.45,68.18,68.26,114
20150701|2015-05-13 12:30,13,68.3,68.3,67.89,67.91,157
20150701|2015-05-13 13:00,13,67.94,67.95,67.22,67.25,555
20150701|2015-05-13 13:30,13,67.21,67.3,66.95,66.96,186
20150701|2015-05-13 14:00,13,67.04,67.12,67.01,67.06,39
20150701|2015-05-13 14:30,13,66.99,67.04,66.93,66.93,5
20150701|2015-05-13 15:00,13,66.92,67.03,66.87,66.91,18
20150701|2015-05-13 15:30,13,66.96,66.97,66.96,66.97,2
20150701|2015-05-13 17:00,14,66.86,66.86,66.86,66.86,1
20150701|2015-05-13 19:30,14,67.02,67.02,67.02,67.02,4
20150701|2015-05-13 20:00,14,67.04,67.04,67.04,67.04,1
20150701|2015-05-13 20:30,14,67,67,66.98,66.98,7
20150701|2015-05-13 23:00,14,67.16,67.16,67.16,67.16,2
20150701|2015-05-14 00:00,14,67.1,67.1,67.04,67.04,26
20150701|2015-05-14 00:30,14,67.05,67.15,67.04,67.15,27
20150701|2015-05-14 01:00,14,67.11,67.11,67.11,67.11,2
20150701|2015-05-14 02:00,14,67.08,67.2,66.97,67.02,30
20150701|2015-05-14 02:30,14,66.94,67.06,66.8,67.01,59
20150701|2015-05-14 03:00,14,67.09,67.19,66.95,67.03,71
20150701|2015-05-14 03:30,14,67.04,67.3,67.04,67.27,32
20150701|2015-05-14 04:00,14,67.19,67.38,67.16,67.36,40
20150701|2015-05-14 04:30,14,67.36,67.6,67.35,67.45,126
20150701|2015-05-14 05:00,14,67.41,67.81,67.41,67.69,67
20150701|2015-05-14 05:30,14,67.66,67.72,67.59,67.59,16
20150701|2015-05-14 06:00,14,67.61,67.73,67.45,67.73,38
20150701|2015-05-14 06:30,14,67.7,67.81,67.61,67.73,49
20150701|2015-05-14 07:00,14,67.75,67.75,67.4,67.51,91
20150701|2015-05-14 07:30,14,67.49,67.49,67.14,67.31,215
20150701|2015-05-14 08:00,14,67.32,67.49,67.21,67.46,252
20150701|2015-05-14 08:30,14,67.46,67.67,67.3,67.55,304
20150701|2015-05-14 09:00,14,67.56,67.68,67.23,67.26,380
20150701|2015-05-14 09:30,14,67.24,67.32,67.05,67.22,501
20150701|2015-05-14 10:00,14,67.2,67.32,67.03,67.19,389
20150701|2015-05-14 10:30,14,67.2,67.2,66.67,66.68,836
20150701|2015-05-14 11:00,14,66.68,66.76,66.49,66.67,281
20150701|2015-05-14 11:30,14,66.69,66.77,66.34,66.35,394
20150701|2015-05-14 12:00,14,66.37,66.55,66.28,66.46,335
20150701|2015-05-14 12:30,14,66.41,66.53,66.28,66.43,297
20150701|2015-05-14 13:00,14,66.46,66.97,66.42,66.66,833
20150701|2015-05-14 13:30,14,66.64,66.7,66.6,66.68,64
20150701|2015-05-14 14:00,14,66.7,66.75,66.69,66.72,15
20150701|2015-05-14 14:30,14,66.71,66.74,66.69,66.71,20
20150701|2015-05-14 15:00,14,66.71,66.71,66.7,66.7,6
20150701|2015-05-14 15:30,14,66.76,66.76,66.76,66.76,1
20150701|2015-05-14 19:00,15,66.74,66.74,66.74,66.74,2
20150701|2015-05-14 19:30,15,66.7,66.7,66.59,66.62,8
20150701|2015-05-14 20:00,15,66.69,66.73,66.69,66.72,5
20150701|2015-05-14 21:00,15,66.75,66.75,66.75,66.75,1
20150701|2015-05-14 22:00,15,66.66,66.66,66.66,66.66,1
20150701|2015-05-14 22:30,15,66.64,66.65,66.64,66.65,2
20150701|2015-05-14 23:00,15,66.69,66.69,66.69,66.69,1
20150701|2015-05-14 23:30,15,66.66,66.66,66.66,66.66,1
20150701|2015-05-15 00:00,15,66.73,66.74,66.73,66.74,6
20150701|2015-05-15 00:30,15,66.69,66.69,66.69,66.69,1
20150701|2015-05-15 01:00,15,66.77,66.78,66.77,66.78,3
20150701|2015-05-15 01:30,15,66.68,66.79,66.67,66.79,7
20150701|2015-05-15 02:00,15,66.62,66.62,66.34,66.54,19
20150701|2015-05-15 02:30,15,66.53,66.56,66.33,66.43,17
20150701|2015-05-15 03:00,15,66.4,66.69,66.4,66.6,11
20150701|2015-05-15 03:30,15,66.63,66.83,66.52,66.72,64
20150701|2015-05-15 04:00,15,66.6,66.6,66.47,66.53,5
20150701|2015-05-15 04:30,15,66.6,66.6,66.48,66.6,30
20150701|2015-05-15 05:00,15,66.73,66.79,66.64,66.71,40
20150701|2015-05-15 05:30,15,66.74,66.75,66.57,66.57,28
20150701|2015-05-15 06:00,15,66.56,66.75,66.56,66.65,36
20150701|2015-05-15 06:30,15,66.62,66.81,66.6,66.75,43
20150701|2015-05-15 07:00,15,66.74,66.74,66.59,66.61,142
20150701|2015-05-15 07:30,15,66.62,66.67,66.2,66.24,226
20150701|2015-05-15 08:00,15,66.25,66.25,65.74,65.74,277
20150701|2015-05-15 08:30,15,65.76,65.76,65.36,65.62,586
20150701|2015-05-15 09:00,15,65.59,65.94,65.49,65.63,439
20150701|2015-05-15 09:30,15,65.66,66.49,65.66,66.46,626
20150701|2015-05-15 10:00,15,66.49,66.73,66.26,66.34,553
20150701|2015-05-15 10:30,15,66.35,66.64,66.31,66.53,349
20150701|2015-05-15 11:00,15,66.57,66.58,66.38,66.53,132
20150701|2015-05-15 11:30,15,66.55,66.71,66.44,66.7,194
20150701|2015-05-15 12:00,15,66.71,66.79,66.54,66.77,171
20150701|2015-05-15 12:30,15,66.75,66.99,66.64,66.88,317
20150701|2015-05-15 13:00,15,66.89,66.91,66.57,66.8,334
20150701|2015-05-15 13:30,15,66.8,66.93,66.75,66.9,59
20150701|2015-05-15 14:00,15,66.89,66.94,66.85,66.91,29
20150701|2015-05-15 14:30,15,66.94,66.94,66.86,66.86,6
20150701|2015-05-15 15:00,15,66.89,66.97,66.87,66.94,56
20150701|2015-05-15 15:30,15,66.94,66.99,66.94,66.97,9
20150701|2015-05-15 16:00,15,66.94,66.94,66.94,66.94,2
20150701|2015-05-17 19:30,18,66.87,66.87,66.87,66.87,1
20150701|2015-05-17 21:00,18,66.95,66.95,66.95,66.95,2
20150701|2015-05-17 21:30,18,66.91,66.91,66.91,66.91,3
20150701|2015-05-17 23:30,18,66.98,67.04,66.98,67.04,4
20150701|2015-05-18 00:00,18,66.97,66.99,66.97,66.99,3
20150701|2015-05-18 00:30,18,66.97,66.97,66.95,66.97,6
20150701|2015-05-18 01:00,18,66.9,67.01,66.9,67.01,5
20150701|2015-05-18 01:30,18,67.05,67.52,67.05,67.42,56
20150701|2015-05-18 02:00,18,67.38,67.89,67.35,67.79,45
20150701|2015-05-18 02:30,18,67.77,67.77,67.5,67.5,23
20150701|2015-05-18 03:00,18,67.61,67.61,67.15,67.21,56
20150701|2015-05-18 03:30,18,67.21,67.35,67.11,67.16,56
20150701|2015-05-18 04:00,18,67.11,67.13,67,67.11,33
20150701|2015-05-18 04:30,18,67.11,67.14,66.79,66.82,65
20150701|2015-05-18 05:00,18,66.9,66.92,66.56,66.68,84
20150701|2015-05-18 05:30,18,66.69,66.98,66.68,66.98,23
20150701|2015-05-18 06:00,18,66.91,67.09,66.91,67.01,22
20150701|2015-05-18 06:30,18,67.01,67.4,67.01,67.4,69
20150701|2015-05-18 07:00,18,67.4,67.5,66.97,67.02,150
20150701|2015-05-18 07:30,18,67.08,67.22,66.84,66.98,181
20150701|2015-05-18 08:00,18,66.88,66.88,66.26,66.31,528
20150701|2015-05-18 08:30,18,66.31,66.59,66.29,66.49,359
20150701|2015-05-18 09:00,18,66.49,66.7,66.32,66.43,449
20150701|2015-05-18 09:30,18,66.43,66.43,66.11,66.35,473
20150701|2015-05-18 10:00,18,66.32,66.48,66.07,66.32,492
20150701|2015-05-18 10:30,18,66.33,66.35,66.07,66.16,304
20150701|2015-05-18 11:00,18,66.19,66.36,66.19,66.33,168
20150701|2015-05-18 11:30,18,66.33,66.36,66.17,66.2,126
20150701|2015-05-18 12:00,18,66.19,66.32,66.16,66.16,111
20150701|2015-05-18 12:30,18,66.14,66.23,66.04,66.21,239
20150701|2015-05-18 13:00,18,66.19,66.35,65.93,66.32,470
20150701|2015-05-18 13:30,18,66.32,66.34,66.23,66.32,94
20150701|2015-05-18 14:00,18,66.33,66.39,66.3,66.38,22
20150701|2015-05-18 14:30,18,66.44,66.44,66.44,66.44,1
20150701|2015-05-18 15:00,18,66.34,66.34,66.25,66.28,11
20150701|2015-05-18 16:00,18,66.3,66.3,66.25,66.25,6
20150701|2015-05-18 17:30,19,66.24,66.24,66.24,66.24,1
20150701|2015-05-18 18:00,19,66.17,66.17,66.17,66.17,1
20150701|2015-05-18 18:30,19,66.21,66.21,66.19,66.19,2
20150701|2015-05-18 19:00,19,66.19,66.19,66.19,66.19,1
20150701|2015-05-18 20:30,19,66.19,66.19,66.16,66.17,4
20150701|2015-05-18 21:00,19,66.1,66.1,66.08,66.1,5
20150701|2015-05-18 22:00,19,66.1,66.11,66.08,66.11,6
20150701|2015-05-18 22:30,19,66.1,66.17,66.1,66.17,2
20150701|2015-05-18 23:30,19,66.16,66.17,66.16,66.17,6
20150701|2015-05-19 00:30,19,66.27,66.27,66.23,66.23,5
20150701|2015-05-19 01:00,19,66.09,66.09,65.93,66.03,11
20150701|2015-05-19 01:30,19,65.96,66.05,65.9,66.03,12
20150701|2015-05-19 02:00,19,65.89,65.89,65.51,65.64,62
20150701|2015-05-19 02:30,19,65.67,65.67,65.41,65.55,55
20150701|2015-05-19 03:00,19,65.6,65.67,65.24,65.5,125
20150701|2015-05-19 03:30,19,65.49,65.61,65.46,65.61,73
20150701|2015-05-19 04:00,19,65.63,65.69,65.46,65.49,42
20150701|2015-05-19 04:30,19,65.51,65.58,65.4,65.58,10
20150701|2015-05-19 05:00,19,65.58,65.68,65.55,65.62,35
20150701|2015-05-19 05:30,19,65.63,65.78,65.63,65.73,34
20150701|2015-05-19 06:00,19,65.77,65.94,65.72,65.75,88
20150701|2015-05-19 06:30,19,65.73,65.73,65.51,65.54,116
20150701|2015-05-19 07:00,19,65.5,65.56,65.39,65.43,153
20150701|2015-05-19 07:30,19,65.39,65.42,65.04,65.08,532
20150701|2015-05-19 08:00,19,65.06,65.35,64.98,65.24,829
20150701|2015-05-19 08:30,19,65.24,65.29,64.91,65.07,643
20150701|2015-05-19 09:00,19,65.05,65.07,64.75,64.83,824
20150701|2015-05-19 09:30,19,64.84,64.86,64.63,64.65,920
20150701|2015-05-19 10:00,19,64.62,64.8,64.59,64.64,657
20150701|2015-05-19 10:30,19,64.65,64.82,64.36,64.36,622
20150701|2015-05-19 11:00,19,64.39,64.48,64.34,64.4,444
20150701|2015-05-19 11:30,19,64.42,64.43,64.08,64.17,650
20150701|2015-05-19 12:00,19,64.2,64.24,63.96,64.2,356
20150701|2015-05-19 12:30,19,64.19,64.28,64.18,64.2,343
20150701|2015-05-19 13:00,19,64.21,64.24,63.96,64.04,925
20150701|2015-05-19 13:30,19,64.06,64.26,64.06,64.22,121
20150701|2015-05-19 14:00,19,64.22,64.33,64.21,64.22,40
20150701|2015-05-19 14:30,19,64.2,64.24,64.19,64.2,7
20150701|2015-05-19 15:00,19,64.16,64.16,64.15,64.15,8
20150701|2015-05-19 15:30,19,64.21,64.43,64.21,64.37,12
20150701|2015-05-19 19:00,20,64.49,64.53,64.47,64.48,7
20150701|2015-05-19 19:30,20,64.39,64.39,64.39,64.39,1
20150701|2015-05-19 21:00,20,64.61,64.61,64.61,64.61,2
20150701|2015-05-19 21:30,20,64.58,64.58,64.58,64.58,2
20150701|2015-05-19 22:00,20,64.61,64.61,64.61,64.61,2
20150701|2015-05-19 22:30,20,64.73,64.73,64.73,64.73,1
20150701|2015-05-19 23:00,20,64.74,64.74,64.74,64.74,1
20150701|2015-05-20 00:30,20,64.58,64.58,64.58,64.58,2
20150701|2015-05-20 01:00,20,64.46,64.46,64.29,64.3,8
20150701|2015-05-20 01:30,20,64.31,64.5,64.18,64.41,13
20150701|2015-05-20 02:00,20,64.63,64.94,64.59,64.69,60
20150701|2015-05-20 02:30,20,64.72,65.05,64.56,65.01,114
20150701|2015-05-20 03:00,20,65.01,65.15,64.89,64.89,82
20150701|2015-05-20 03:30,20,64.91,64.99,64.74,64.74,55
20150701|2015-05-20 04:00,20,64.74,64.89,64.65,64.68,22
20150701|2015-05-20 04:30,20,64.73,64.83,64.73,64.76,12
20150701|2015-05-20 05:00,20,64.81,64.86,64.7,64.86,18
20150701|2015-05-20 05:30,20,64.87,64.94,64.82,64.82,23
20150701|2015-05-20 06:00,20,64.84,64.96,64.78,64.93,87
20150701|2015-05-20 06:30,20,64.96,64.98,64.87,64.89,21
20150701|2015-05-20 07:00,20,64.9,64.98,64.83,64.91,183
20150701|2015-05-20 07:30,20,64.96,65.01,64.82,64.88,203
20150701|2015-05-20 08:00,20,64.9,64.99,64.71,64.96,283
20150701|2015-05-20 08:30,20,64.94,65.03,64.85,64.87,403
20150701|2015-05-20 09:00,20,64.86,64.99,64.86,64.91,178
20150701|2015-05-20 09:30,20,64.96,65.17,64.43,64.88,1433
20150701|2015-05-20 10:00,20,64.88,65.08,64.6,64.69,1323
20150701|2015-05-20 10:30,20,64.7,65.01,64.68,64.86,592
20150701|2015-05-20 11:00,20,64.81,65,64.78,64.98,440
20150701|2015-05-20 11:30,20,64.97,65,64.8,64.89,356
20150701|2015-05-20 12:00,20,64.89,64.98,64.81,64.93,155
20150701|2015-05-20 12:30,20,64.94,64.99,64.9,64.98,196
20150701|2015-05-20 13:00,20,64.99,65.11,64.75,64.98,1826
20150701|2015-05-20 13:30,20,64.98,65.01,64.87,64.97,230
20150701|2015-05-20 14:00,20,64.99,64.99,64.91,64.91,80
20150701|2015-05-20 14:30,20,64.92,64.95,64.82,64.83,7
20150701|2015-05-20 15:00,20,64.74,64.78,64.74,64.78,3
20150701|2015-05-20 15:30,20,64.85,64.85,64.85,64.85,2
20150701|2015-05-20 16:00,20,64.85,64.85,64.82,64.82,11
20150701|2015-05-20 19:00,21,64.99,64.99,64.98,64.98,2
20150701|2015-05-20 21:00,21,65.11,65.29,65.11,65.29,6
20150701|2015-05-20 21:30,21,65.3,65.3,65.28,65.28,4
20150701|2015-05-20 23:30,21,65.23,65.23,65.21,65.21,52
20150701|2015-05-21 00:00,21,65.21,65.21,65.21,65.21,2
20150701|2015-05-21 00:30,21,65.28,65.37,65.28,65.31,7
20150701|2015-05-21 01:00,21,65.37,65.37,65.28,65.28,6
20150701|2015-05-21 01:30,21,65.23,65.23,65.2,65.23,10
20150701|2015-05-21 02:00,21,65.26,65.48,65.26,65.33,30
20150701|2015-05-21 02:30,21,65.35,65.39,65.31,65.36,8
20150701|2015-05-21 03:00,21,65.37,65.37,65.15,65.25,88
20150701|2015-05-21 03:30,21,65.3,65.85,65.3,65.82,233
20150701|2015-05-21 04:00,21,65.79,65.9,65.75,65.82,89
20150701|2015-05-21 04:30,21,65.85,65.86,65.62,65.73,44
20150701|2015-05-21 05:00,21,65.76,65.87,65.76,65.79,12
20150701|2015-05-21 05:30,21,65.87,66,65.86,66,56
20150701|2015-05-21 06:00,21,65.98,65.99,65.8,65.81,38
20150701|2015-05-21 06:30,21,65.77,65.8,65.65,65.69,22
20150701|2015-05-21 07:00,21,65.72,65.81,65.55,65.63,228
20150701|2015-05-21 07:30,21,65.64,65.68,65.38,65.67,238
20150701|2015-05-21 08:00,21,65.67,66.01,65.67,65.87,742
20150701|2015-05-21 08:30,21,65.86,65.89,65.7,65.78,460
20150701|2015-05-21 09:00,21,65.8,66.46,65.76,66.37,1356
20150701|2015-05-21 09:30,21,66.4,66.67,66.3,66.66,595
20150701|2015-05-21 10:00,21,66.66,66.86,66.48,66.69,1308
20150701|2015-05-21 10:30,21,66.7,66.86,66.55,66.56,847
20150701|2015-05-21 11:00,21,66.58,66.81,66.55,66.68,416
20150701|2015-05-21 11:30,21,66.71,66.75,66.52,66.53,316
20150701|2015-05-21 12:00,21,66.52,66.52,66.15,66.16,600
20150701|2015-05-21 12:30,21,66.15,66.41,66.1,66.19,513
20150701|2015-05-21 13:00,21,66.22,66.59,66.15,66.53,677
20150701|2015-05-21 13:30,21,66.52,66.67,66.52,66.6,96
20150701|2015-05-21 14:00,21,66.6,66.6,66.52,66.52,21
20150701|2015-05-21 14:30,21,66.56,66.56,66.53,66.54,8
20150701|2015-05-21 15:00,21,66.45,66.53,66.45,66.53,10
20150701|2015-05-21 15:30,21,66.56,66.56,66.56,66.56,3
20150701|2015-05-21 18:30,22,66.57,66.59,66.57,66.59,2
20150701|2015-05-21 19:00,22,66.47,66.47,66.47,66.47,2
20150701|2015-05-21 21:30,22,66.34,66.34,66.33,66.33,4
20150701|2015-05-21 22:00,22,66.34,66.34,66.34,66.34,1
20150701|2015-05-21 22:30,22,66.4,66.4,66.4,66.4,1
20150701|2015-05-21 23:00,22,66.4,66.4,66.4,66.4,1
20150701|2015-05-22 00:30,22,66.44,66.44,66.4,66.4,3
20150701|2015-05-22 01:00,22,66.37,66.37,66.37,66.37,2
20150701|2015-05-22 01:30,22,66.46,66.46,66.46,66.46,2
20150701|2015-05-22 02:00,22,66.56,66.56,66.44,66.44,13
20150701|2015-05-22 02:30,22,66.42,66.56,66.19,66.28,54
20150701|2015-05-22 03:00,22,66.27,66.39,66.25,66.29,26
20150701|2015-05-22 03:30,22,66.33,66.42,66.27,66.33,43
20150701|2015-05-22 04:00,22,66.27,66.27,66.02,66.09,66
20150701|2015-05-22 04:30,22,66.12,66.14,65.9,66.14,72
20150701|2015-05-22 05:00,22,66.1,66.11,65.93,66.03,58
20150701|2015-05-22 05:30,22,66.01,66.1,65.77,65.78,55
20150701|2015-05-22 06:00,22,65.78,65.87,65.7,65.76,41
20150701|2015-05-22 06:30,22,65.71,65.89,65.71,65.85,47
20150701|2015-05-22 07:00,22,65.81,65.88,65.72,65.82,327
20150701|2015-05-22 07:30,22,65.83,65.88,65.49,65.66,478
20150701|2015-05-22 08:00,22,65.66,65.68,65.09,65.21,829
20150701|2015-05-22 08:30,22,65.22,65.83,65.21,65.83,642
20150701|2015-05-22 09:00,22,65.79,65.8,65.39,65.41,429
20150701|2015-05-22 09:30,22,65.45,65.73,65.43,65.57,373
20150701|2015-05-22 10:00,22,65.55,65.62,65.21,65.56,996
20150701|2015-05-22 10:30,22,65.55,65.65,65.38,65.43,507
20150701|2015-05-22 11:00,22,65.43,65.48,65.34,65.35,199
20150701|2015-05-22 11:30,22,65.33,65.44,65.32,65.38,175
20150701|2015-05-22 12:00,22,65.37,65.57,65.3,65.35,411
20150701|2015-05-22 12:30,22,65.37,65.63,65.3,65.63,225
20150701|2015-05-22 13:00,22,65.63,65.72,65.27,65.29,672
20150701|2015-05-22 13:30,22,65.32,65.44,65.27,65.39,123
20150701|2015-05-22 14:00,22,65.45,65.58,65.44,65.51,22
20150701|2015-05-22 14:30,22,65.55,65.55,65.55,65.55,2
20150701|2015-05-22 15:00,22,65.56,65.58,65.54,65.58,6
20150701|2015-05-22 15:30,22,65.54,65.54,65.54,65.54,1
20150701|2015-05-24 17:00,26,65.58,65.58,65.57,65.58,15
20150701|2015-05-24 20:00,26,65.52,65.55,65.52,65.55,3
20150701|2015-05-24 21:30,26,65.48,65.49,65.48,65.49,2
20150701|2015-05-24 22:00,26,65.39,65.39,65.36,65.36,2
20150701|2015-05-25 02:00,26,65.32,65.45,65.32,65.45,6
20150701|2015-05-25 02:30,26,65.32,65.33,65.24,65.24,15
20150701|2015-05-25 03:00,26,65.18,65.18,64.75,64.76,76
20150701|2015-05-25 03:30,26,64.8,65.07,64.78,65.07,32
20150701|2015-05-25 04:00,26,65.11,65.24,65.09,65.24,6
20150701|2015-05-25 04:30,26,65.23,65.28,65.1,65.14,23
20150701|2015-05-25 05:00,26,65.3,65.31,65.3,65.3,3
20150701|2015-05-25 05:30,26,65.27,65.31,65.24,65.24,6
20150701|2015-05-25 06:00,26,65.2,65.2,64.94,64.99,18
20150701|2015-05-25 06:30,26,64.99,65,64.9,65,5
20150701|2015-05-25 07:00,26,65,65.31,65,65.3,7
20150701|2015-05-25 07:30,26,65.3,65.38,65.2,65.38,17
20150701|2015-05-25 08:00,26,65.35,65.39,65.12,65.39,20
20150701|2015-05-25 08:30,26,65.46,65.48,65.38,65.44,78
20150701|2015-05-25 09:00,26,65.42,65.42,65.25,65.37,28
20150701|2015-05-25 09:30,26,65.32,65.71,65.32,65.71,116
20150701|2015-05-25 10:00,26,65.7,66.15,65.68,66.1,112
20150701|2015-05-25 10:30,26,66.07,66.22,66.02,66.11,84
20150701|2015-05-25 11:00,26,66.12,66.12,65.7,65.75,63
20150701|2015-05-25 11:30,26,65.72,65.72,65.51,65.51,45
20150701|2015-05-25 18:00,26,65.55,65.55,65.45,65.45,6
20150701|2015-05-25 18:30,26,65.4,65.56,65.4,65.56,11
20150701|2015-05-25 19:00,26,65.66,65.67,65.62,65.62,4
20150701|2015-05-25 19:30,26,65.58,65.58,65.58,65.58,1
20150701|2015-05-25 20:00,26,65.55,65.55,65.49,65.49,13
20150701|2015-05-25 20:30,26,65.49,65.51,65.49,65.51,2
20150701|2015-05-25 22:00,26,65.53,65.54,65.49,65.49,6
20150701|2015-05-25 22:30,26,65.46,65.46,65.46,65.46,2
20150701|2015-05-26 00:30,26,65.62,65.62,65.62,65.62,1
20150701|2015-05-26 01:00,26,65.57,65.58,65.44,65.44,5
20150701|2015-05-26 01:30,26,65.31,65.31,65.17,65.17,15
20150701|2015-05-26 02:00,26,65.1,65.18,65,65.17,39
20150701|2015-05-26 02:30,26,65.27,65.34,65.18,65.18,40
20150701|2015-05-26 03:00,26,65.18,65.18,64.88,65.08,63
20150701|2015-05-26 03:30,26,65.04,65.08,64.86,64.99,56
20150701|2015-05-26 04:00,26,65.16,65.19,65.05,65.05,13
20150701|2015-05-26 04:30,26,65.03,65.1,65.01,65.1,30
20150701|2015-05-26 05:00,26,65.07,65.1,65.03,65.08,14
20150701|2015-05-26 05:30,26,65.08,65.25,64.97,65.15,40
20150701|2015-05-26 06:00,26,65.2,65.2,65.14,65.16,31
20150701|2015-05-26 06:30,26,65.14,65.16,65.09,65.14,35
20150701|2015-05-26 07:00,26,65.13,65.14,64.79,64.94,190
20150701|2015-05-26 07:30,26,64.89,64.89,64.45,64.5,427
20150701|2015-05-26 08:00,26,64.5,64.53,64.32,64.51,637
20150701|2015-05-26 08:30,26,64.5,64.63,64.38,64.5,391
20150701|2015-05-26 09:00,26,64.47,64.47,64.05,64.1,690
20150701|2015-05-26 09:30,26,64.08,64.25,64,64.07,559
20150701|2015-05-26 10:00,26,64.07,64.07,63.6,63.75,1106
20150701|2015-05-26 10:30,26,63.71,63.74,63.49,63.65,1064
20150701|2015-05-26 11:00,26,63.62,63.81,63.56,63.64,417
20150701|2015-05-26 11:30,26,63.66,63.7,63.28,63.39,688
20150701|2015-05-26 12:00,26,63.41,63.51,63.34,63.4,425
20150701|2015-05-26 12:30,26,63.41,63.63,63.34,63.56,394
20150701|2015-05-26 13:00,26,63.57,63.94,63.49,63.7,921
20150701|2015-05-26 13:30,26,63.71,63.88,63.69,63.85,189
20150701|2015-05-26 14:00,26,63.83,63.89,63.71,63.73,29
20150701|2015-05-26 14:30,26,63.82,63.9,63.8,63.9,23
20150701|2015-05-26 15:00,26,63.9,63.91,63.9,63.91,2
20150701|2015-05-26 15:30,26,63.97,63.97,63.97,63.97,1
20150701|2015-05-26 16:00,26,63.91,63.91,63.89,63.89,6
20150701|2015-05-26 20:00,27,63.88,63.88,63.88,63.88,1
20150701|2015-05-26 20:30,27,63.99,63.99,63.98,63.98,3
20150701|2015-05-26 21:00,27,63.88,63.88,63.84,63.84,5
20150701|2015-05-26 21:30,27,63.86,63.86,63.82,63.85,21
20150701|2015-05-26 22:30,27,63.93,63.93,63.93,63.93,1
20150701|2015-05-26 23:00,27,63.9,63.9,63.9,63.9,1
20150701|2015-05-26 23:30,27,63.91,63.91,63.9,63.9,2
20150701|2015-05-27 00:00,27,63.94,64.16,63.94,64.16,20
20150701|2015-05-27 01:00,27,64.08,64.13,64.08,64.13,3
20150701|2015-05-27 01:30,27,64.21,64.32,64.21,64.32,9
20150701|2015-05-27 02:00,27,64.33,64.38,64.16,64.16,96
20150701|2015-05-27 02:30,27,64.24,64.24,64.11,64.11,22
20150701|2015-05-27 03:00,27,64.13,64.66,64.13,64.6,55
20150701|2015-05-27 03:30,27,64.53,64.53,64.28,64.29,53
20150701|2015-05-27 04:00,27,64.3,64.39,64.28,64.31,22
20150701|2015-05-27 04:30,27,64.31,64.32,64.13,64.15,40
20150701|2015-05-27 05:00,27,64.22,64.22,63.72,63.9,75
20150701|2015-05-27 05:30,27,63.92,63.92,63.66,63.76,58
20150701|2015-05-27 06:00,27,63.84,63.93,63.73,63.93,35
20150701|2015-05-27 06:30,27,63.97,63.97,63.58,63.6,45
20150701|2015-05-27 07:00,27,63.64,63.66,63.45,63.49,427
20150701|2015-05-27 07:30,27,63.48,63.6,63.01,63.07,802
20150701|2015-05-27 08:00,27,63.08,63.13,62.77,62.82,946
20150701|2015-05-27 08:30,27,62.81,63.44,62.66,63.13,1081
20150701|2015-05-27 09:00,27,63.15,63.19,62.86,62.95,663
20150701|2015-05-27 09:30,27,62.93,63.05,62.56,62.84,868
20150701|2015-05-27 10:00,27,62.85,63.12,62.68,63.11,641
20150701|2015-05-27 10:30,27,63.12,63.32,62.87,62.89,778
20150701|2015-05-27 11:00,27,62.89,62.89,62.69,62.71,235
20150701|2015-05-27 11:30,27,62.73,62.74,62.55,62.58,226
20150701|2015-05-27 12:00,27,62.56,62.57,62.34,62.56,493
20150701|2015-05-27 12:30,27,62.57,62.67,62.34,62.38,366
20150701|2015-05-27 13:00,27,62.38,62.38,61.97,62.1,733
20150701|2015-05-27 13:30,27,62.09,62.21,62.05,62.13,114
20150701|2015-05-27 14:00,27,62.11,62.17,62.1,62.16,39
20150701|2015-05-27 14:30,27,62.18,62.29,62.18,62.28,60
20150701|2015-05-27 15:00,27,62.28,62.37,62.28,62.37,15
20150701|2015-05-27 15:30,27,62.32,62.52,62.1,62.42,87
20150701|2015-05-27 16:00,27,62.27,62.29,62.27,62.29,22
20150701|2015-05-27 19:00,28,62.38,62.41,62.38,62.41,2
20150701|2015-05-27 19:30,28,62.4,62.49,62.4,62.49,3
20150701|2015-05-27 20:00,28,62.54,62.62,62.53,62.62,9
20150701|2015-05-27 20:30,28,62.59,62.62,62.53,62.62,7
20150701|2015-05-27 21:00,28,62.59,62.59,62.54,62.54,4
20150701|2015-05-27 22:30,28,62.48,62.48,62.48,62.48,1
20150701|2015-05-28 00:00,28,62.55,62.55,62.5,62.5,3
20150701|2015-05-28 01:00,28,62.51,62.65,62.45,62.65,13
20150701|2015-05-28 01:30,28,62.78,62.82,62.61,62.63,25
20150701|2015-05-28 02:00,28,62.53,62.53,62.21,62.38,41
20150701|2015-05-28 02:30,28,62.32,62.63,62.17,62.63,97
20150701|2015-05-28 03:00,28,62.56,62.82,62.53,62.67,81
20150701|2015-05-28 03:30,28,62.59,62.63,62.43,62.58,71
20150701|2015-05-28 04:00,28,62.57,62.58,62.35,62.35,21
20150701|2015-05-28 04:30,28,62.36,62.37,62.27,62.27,18
20150701|2015-05-28 05:00,28,62.36,62.44,62.33,62.38,18
20150701|2015-05-28 05:30,28,62.36,62.38,62.29,62.38,22
20150701|2015-05-28 06:00,28,62.39,62.46,62.17,62.17,27
20150701|2015-05-28 06:30,28,62.12,62.35,62.1,62.18,136
20150701|2015-05-28 07:00,28,62.17,62.36,62.15,62.21,157
20150701|2015-05-28 07:30,28,62.26,62.58,61.72,61.91,1001
20150701|2015-05-28 08:00,28,61.9,61.92,61.52,61.56,550
20150701|2015-05-28 08:30,28,61.54,61.68,61.41,61.58,502
20150701|2015-05-28 09:00,28,61.54,61.98,61.48,61.8,624
20150701|2015-05-28 09:30,28,61.79,61.79,61.27,61.54,683
20150701|2015-05-28 10:00,28,61.74,62.21,61.63,62.12,2088
20150701|2015-05-28 10:30,28,62.11,62.54,62.02,62.09,1033
20150701|2015-05-28 11:00,28,62.09,62.22,61.97,62.12,329
20150701|2015-05-28 11:30,28,62.13,62.15,62.02,62.06,212
20150701|2015-05-28 12:00,28,62.09,62.28,62.07,62.1,294
20150701|2015-05-28 12:30,28,62.15,62.28,62.09,62.14,257
20150701|2015-05-28 13:00,28,62.12,62.65,61.8,62.52,1354
20150701|2015-05-28 13:30,28,62.51,62.73,62.49,62.61,250
20150701|2015-05-28 14:00,28,62.66,62.7,62.58,62.7,24
20150701|2015-05-28 14:30,28,62.62,62.74,62.62,62.71,15
20150701|2015-05-28 15:00,28,62.72,62.92,62.72,62.88,28
20150701|2015-05-28 15:30,28,62.89,62.95,62.88,62.89,29
20150701|2015-05-28 16:00,28,62.94,62.94,62.94,62.94,12
20150701|2015-05-28 19:00,29,63.09,63.14,63.09,63.14,2
20150701|2015-05-28 19:30,29,63.12,63.12,63.1,63.1,7
20150701|2015-05-28 20:30,29,63.11,63.11,63.08,63.08,18
20150701|2015-05-28 21:30,29,63.08,63.08,63.08,63.08,1
20150701|2015-05-28 23:30,29,63.09,63.14,63.05,63.05,5
20150701|2015-05-29 00:30,29,63.03,63.04,63.03,63.04,2
20150701|2015-05-29 01:00,29,62.96,63,62.96,63,4
20150701|2015-05-29 01:30,29,62.86,62.9,62.82,62.84,7
20150701|2015-05-29 02:00,29,62.98,63.04,62.87,62.96,36
20150701|2015-05-29 02:30,29,62.98,63.22,62.98,63.12,37
20150701|2015-05-29 03:00,29,63.23,63.27,63.04,63.11,80
20150701|2015-05-29 03:30,29,63.09,63.37,63.07,63.35,70
20150701|2015-05-29 04:00,29,63.4,63.4,63.19,63.23,25
20150701|2015-05-29 04:30,29,63.27,63.27,63.07,63.11,28
20150701|2015-05-29 05:00,29,63.12,63.25,63.12,63.24,13
20150701|2015-05-29 05:30,29,63.21,63.27,63.18,63.18,11
20150701|2015-05-29 06:00,29,63.09,63.25,63.06,63.24,14
20150701|2015-05-29 06:30,29,63.24,63.5,63.24,63.35,61
20150701|2015-05-29 07:00,29,63.27,63.39,63.18,63.35,242
20150701|2015-05-29 07:30,29,63.29,63.43,62.85,62.93,508
20150701|2015-05-29 08:00,29,62.89,63.11,62.69,63.07,785
20150701|2015-05-29 08:30,29,63.06,63.62,63.03,63.61,1034
20150701|2015-05-29 09:00,29,63.59,64.46,63.44,64.36,2285
20150701|2015-05-29 09:30,29,64.37,64.48,64.24,64.36,556
20150701|2015-05-29 10:00,29,64.4,64.84,64.4,64.82,1081
20150701|2015-05-29 10:30,29,64.84,64.96,64.55,64.62,861
20150701|2015-05-29 11:00,29,64.71,64.95,64.62,64.95,296
20150701|2015-05-29 11:30,29,64.9,65.09,64.84,65.02,446
20150701|2015-05-29 12:00,29,65.05,65.54,65,65.29,955
20150701|2015-05-29 12:30,29,65.28,65.65,65.25,65.64,621
20150701|2015-05-29 13:00,29,65.65,65.83,65.4,65.54,1471
20150701|2015-05-29 13:30,29,65.53,65.6,65.25,65.38,200
20150701|2015-05-29 14:00,29,65.38,65.49,65.35,65.36,26
20150701|2015-05-29 14:30,29,65.43,65.43,65.43,65.43,2
20150701|2015-05-29 15:00,29,65.45,65.54,65.45,65.54,10
20150701|2015-05-29 15:30,29,65.45,65.48,65.45,65.46,11
20150701|2015-05-29 16:00,29,65.5,65.5,65.46,65.46,4
20150701|2015-05-31 17:00,1,65.4,65.4,65.21,65.24,14
20150701|2015-05-31 17:30,1,65.16,65.16,65.13,65.13,2
20150701|2015-05-31 18:30,1,65.26,65.32,65.26,65.32,3
20150701|2015-05-31 19:00,1,65.16,65.16,65.13,65.16,5
20150701|2015-05-31 19:30,1,65.1,65.1,65.1,65.1,2
20150701|2015-05-31 20:00,1,65.07,65.07,65.07,65.07,1
20150701|2015-05-31 20:30,1,65.1,65.1,65.1,65.1,1
20150701|2015-05-31 21:00,1,65.25,65.25,65.2,65.2,2
20150701|2015-05-31 21:30,1,65.18,65.18,65.18,65.18,1
20150701|2015-05-31 22:00,1,65.14,65.14,65.14,65.14,1
20150701|2015-05-31 23:00,1,65.2,65.2,65.2,65.2,1
20150701|2015-05-31 23:30,1,65.2,65.2,65.2,65.2,1
20150701|2015-06-01 00:30,1,65.25,65.26,65.25,65.26,2
20150701|2015-06-01 01:00,1,65.31,65.33,65.17,65.17,4
20150701|2015-06-01 01:30,1,65.23,65.23,65.1,65.1,7
20150701|2015-06-01 02:00,1,65.16,65.18,64.85,64.85,35
20150701|2015-06-01 02:30,1,64.76,64.84,64.76,64.84,4
20150701|2015-06-01 03:00,1,64.89,65.24,64.88,65.14,55
20150701|2015-06-01 03:30,1,65.1,65.13,64.98,64.99,29
20150701|2015-06-01 04:00,1,64.92,64.92,64.88,64.88,2
20150701|2015-06-01 04:30,1,64.95,64.95,64.72,64.72,39
20150701|2015-06-01 05:00,1,64.72,64.83,64.58,64.76,49
20150701|2015-06-01 05:30,1,64.84,64.92,64.82,64.9,18
20150701|2015-06-01 06:00,1,64.92,64.92,64.76,64.76,29
20150701|2015-06-01 06:30,1,64.76,64.96,64.76,64.93,56
20150701|2015-06-01 07:00,1,64.87,65.08,64.76,64.89,273
20150701|2015-06-01 07:30,1,64.96,65.16,64.82,64.84,376
20150701|2015-06-01 08:00,1,64.85,65.32,64.77,65.31,694
20150701|2015-06-01 08:30,1,65.3,65.53,65.16,65.46,592
20150701|2015-06-01 09:00,1,65.47,65.74,65.06,65.06,829
20150701|2015-06-01 09:30,1,65.02,65.18,64.85,64.86,675
20150701|2015-06-01 10:00,1,64.84,64.85,64.25,64.32,1202
20150701|2015-06-01 10:30,1,64.31,64.75,64.31,64.61,752
20150701|2015-06-01 11:00,1,64.63,64.84,64.47,64.47,530
20150701|2015-06-01 11:30,1,64.46,64.65,64.35,64.46,367
20150701|2015-06-01 12:00,1,64.55,64.95,64.47,64.84,617
20150701|2015-06-01 12:30,1,64.84,65.06,64.73,64.73,587
20150701|2015-06-01 13:00,1,64.74,65.04,64.62,64.93,1101
20150701|2015-06-01 13:30,1,64.92,65.01,64.86,64.87,238
20150701|2015-06-01 14:00,1,64.9,65.03,64.9,64.99,28
20150701|2015-06-01 14:30,1,64.98,65.04,64.98,65.04,6
20150701|2015-06-01 15:00,1,65.03,65.03,64.96,64.96,9
20150701|2015-06-01 15:30,1,64.99,64.99,64.93,64.93,4
20150701|2015-06-01 16:00,1,64.92,64.94,64.91,64.94,8
20150701|2015-06-01 19:00,2,64.81,64.81,64.81,64.81,2
20150701|2015-06-01 19:30,2,64.77,64.78,64.77,64.78,7
20150701|2015-06-01 22:00,2,64.8,64.82,64.8,64.82,2
20150701|2015-06-01 22:30,2,64.83,64.83,64.83,64.83,1
20150701|2015-06-01 23:00,2,64.81,64.81,64.8,64.8,4
20150701|2015-06-02 00:00,2,64.75,64.75,64.75,64.75,1
20150701|2015-06-02 00:30,2,64.81,64.81,64.77,64.77,6
20150701|2015-06-02 01:00,2,64.77,65.05,64.71,65.05,16
20150701|2015-06-02 01:30,2,65.01,65.19,65.01,65.17,10
20150701|2015-06-02 02:00,2,65.1,65.47,65.09,65.4,70
20150701|2015-06-02 02:30,2,65.26,65.54,65.26,65.4,9
20150701|2015-06-02 03:00,2,65.45,65.85,65.43,65.65,116
20150701|2015-06-02 03:30,2,65.64,65.84,65.47,65.57,123
20150701|2015-06-02 04:00,2,65.61,65.61,65.45,65.45,2
20150701|2015-06-02 04:30,2,65.44,65.44,65.22,65.34,22
20150701|2015-06-02 05:00,2,65.35,65.52,65.21,65.32,50
20150701|2015-06-02 05:30,2,65.36,65.37,65.22,65.36,41
20150701|2015-06-02 06:00,2,65.48,65.49,65.4,65.46,23
20150701|2015-06-02 06:30,2,65.44,65.56,65.33,65.38,81
20150701|2015-06-02 07:00,2,65.35,65.49,65.08,65.1,200
20150701|2015-06-02 07:30,2,65.1,65.17,64.58,64.96,722
20150701|2015-06-02 08:00,2,64.95,65.51,64.83,65.09,1727
20150701|2015-06-02 08:30,2,65.07,65.1,64.84,64.98,575
20150701|2015-06-02 09:00,2,64.95,65.17,64.85,65.04,500
20150701|2015-06-02 09:30,2,65.04,65.56,65.04,65.35,1008
20150701|2015-06-02 10:00,2,65.35,65.47,65.21,65.37,757
20150701|2015-06-02 10:30,2,65.35,65.54,64.99,65.49,943
20150701|2015-06-02 11:00,2,65.47,65.75,65.4,65.66,643
20150701|2015-06-02 11:30,2,65.66,65.81,65.6,65.79,623
20150701|2015-06-02 12:00,2,65.77,65.78,65.49,65.57,383
20150701|2015-06-02 12:30,2,65.58,65.58,65.38,65.41,247
20150701|2015-06-02 13:00,2,65.4,65.59,65.14,65.5,954
20150701|2015-06-02 13:30,2,65.53,65.68,65.53,65.66,99
20150701|2015-06-02 14:00,2,65.62,65.66,65.59,65.63,45
20150701|2015-06-02 14:30,2,65.64,65.66,65.57,65.63,31
20150701|2015-06-02 15:00,2,65.65,65.68,65.61,65.67,20
20150701|2015-06-02 15:30,2,65.63,65.63,65.29,65.37,100
20150701|2015-06-02 16:00,2,65.38,65.38,65.38,65.38,1
20150701|2015-06-02 17:00,3,65.39,65.39,65.38,65.38,7
20150701|2015-06-02 17:30,3,65.38,65.38,65.38,65.38,1
20150701|2015-06-02 18:30,3,65.29,65.29,65.28,65.28,2
20150701|2015-06-02 19:30,3,65.14,65.18,65.12,65.13,48
20150701|2015-06-02 20:00,3,65.16,65.16,65.16,65.16,1
20150701|2015-06-02 21:30,3,65.23,65.26,65.22,65.26,5
20150701|2015-06-02 22:30,3,65.15,65.15,65.09,65.09,3
20150701|2015-06-02 23:30,3,65.12,65.13,65.09,65.12,7
20150701|2015-06-03 00:00,3,65.14,65.14,65.14,65.14,1
20150701|2015-06-03 01:00,3,65.13,65.15,65.01,65.01,7
20150701|2015-06-03 01:30,3,64.96,65.2,64.95,65.17,18
20150701|2015-06-03 02:00,3,65.08,65.13,64.87,65.04,39
20150701|2015-06-03 02:30,3,65.02,65.06,64.95,65.06,29
20150701|2015-06-03 03:00,3,65.08,65.28,65.01,65.12,37
20150701|2015-06-03 03:30,3,65.15,65.24,64.76,64.82,112
20150701|2015-06-03 04:00,3,64.82,64.86,64.22,64.38,131
20150701|2015-06-03 04:30,3,64.3,64.3,63.76,64.02,199
20150701|2015-06-03 05:00,3,64.02,64.02,63.84,63.84,28
20150701|2015-06-03 05:30,3,63.94,64.18,63.94,64.15,43
20150701|2015-06-03 06:00,3,64.1,64.13,63.94,64.09,24
20150701|2015-06-03 06:30,3,64.15,65.15,64.1,64.57,471
20150701|2015-06-03 07:00,3,64.53,64.53,64.28,64.44,210
20150701|2015-06-03 07:30,3,64.44,64.51,64.27,64.47,369
20150701|2015-06-03 08:00,3,64.46,64.93,64.41,64.9,763
20150701|2015-06-03 08:30,3,64.88,65.17,64.78,64.86,697
20150701|2015-06-03 09:00,3,64.9,64.99,64.73,64.87,310
20150701|2015-06-03 09:30,3,65.09,65.39,64.15,64.16,1929
20150701|2015-06-03 10:00,3,64.17,64.5,64.03,64.23,1099
20150701|2015-06-03 10:30,3,64.23,64.32,64.06,64.21,633
20150701|2015-06-03 11:00,3,64.21,64.27,64.08,64.15,246
20150701|2015-06-03 11:30,3,64.15,64.17,63.84,63.93,431
20150701|2015-06-03 12:00,3,63.95,63.96,63.46,63.6,624
20150701|2015-06-03 12:30,3,63.6,63.85,63.58,63.83,345
20150701|2015-06-03 13:00,3,63.83,64.16,63.64,63.84,1265
20150701|2015-06-03 13:30,3,63.84,63.9,63.82,63.87,61
20150701|2015-06-03 14:00,3,63.82,63.92,63.78,63.87,15
20150701|2015-06-03 14:30,3,63.88,63.9,63.79,63.79,11
20150701|2015-06-03 15:00,3,63.83,63.84,63.76,63.83,26
20150701|2015-06-03 15:30,3,63.8,63.84,63.71,63.71,31
20150701|2015-06-03 16:00,3,63.76,63.76,63.76,63.76,1
20150701|2015-06-03 19:00,4,63.82,63.96,63.82,63.9,4
20150701|2015-06-03 20:00,4,63.92,63.92,63.92,63.92,1
20150701|2015-06-03 20:30,4,63.88,63.88,63.8,63.8,7
20150701|2015-06-03 21:30,4,63.76,63.76,63.76,63.76,5
20150701|2015-06-03 23:30,4,63.68,63.74,63.68,63.74,2
20150701|2015-06-04 00:30,4,63.73,63.73,63.73,63.73,1
20150701|2015-06-04 01:00,4,63.75,63.75,63.64,63.64,6
20150701|2015-06-04 01:30,4,63.47,63.72,63.43,63.72,26
20150701|2015-06-04 02:00,4,63.82,63.83,63.43,63.44,36
20150701|2015-06-04 02:30,4,63.59,63.71,63.59,63.67,18
20150701|2015-06-04 03:00,4,63.58,63.58,63.15,63.24,137
20150701|2015-06-04 03:30,4,63.28,63.59,63.26,63.53,57
20150701|2015-06-04 04:00,4,63.54,63.63,63.43,63.52,43
20150701|2015-06-04 04:30,4,63.6,64.06,63.57,63.94,153
20150701|2015-06-04 05:00,4,63.96,63.97,63.75,63.92,64
20150701|2015-06-04 05:30,4,63.99,64.08,63.9,64,56
20150701|2015-06-04 06:00,4,63.81,63.85,63.74,63.79,20
20150701|2015-06-04 06:30,4,63.75,63.94,63.75,63.85,61
20150701|2015-06-04 07:00,4,63.88,64.01,63.75,63.82,197
20150701|2015-06-04 07:30,4,63.69,63.75,63.42,63.45,516
20150701|2015-06-04 08:00,4,63.45,63.48,63.14,63.3,585
20150701|2015-06-04 08:30,4,63.3,63.44,62.69,62.77,847
20150701|2015-06-04 09:00,4,62.77,62.93,62.43,62.49,1084
20150701|2015-06-04 09:30,4,62.5,62.5,62.14,62.19,834
20150701|2015-06-04 10:00,4,62.16,62.26,61.94,62.08,787
20150701|2015-06-04 10:30,4,62.07,62.45,61.92,62.33,817
20150701|2015-06-04 11:00,4,62.3,62.3,61.96,62.04,426
20150701|2015-06-04 11:30,4,62.03,62.16,61.91,62.02,443
20150701|2015-06-04 12:00,4,62.02,62.21,61.97,62.16,256
20150701|2015-06-04 12:30,4,62.17,62.18,61.8,62.01,689
20150701|2015-06-04 13:00,4,62.01,62.21,61.94,62.02,547
20150701|2015-06-04 13:30,4,62.03,62.15,62.03,62.14,44
20150701|2015-06-04 14:00,4,62.15,62.28,62.15,62.26,25
20150701|2015-06-04 14:30,4,62.25,62.31,62.19,62.23,20
20150701|2015-06-04 15:00,4,62.22,62.22,62.06,62.12,7
20150701|2015-06-04 16:00,4,62.07,62.1,62.07,62.1,2
20150701|2015-06-04 19:00,5,62.1,62.11,62.09,62.11,4
20150701|2015-06-04 19:30,5,62.12,62.12,62.12,62.12,1
20150701|2015-06-04 20:30,5,62.1,62.11,62.1,62.11,4
20150701|2015-06-04 21:00,5,62.14,62.14,62.14,62.14,1
20150701|2015-06-04 21:30,5,62.19,62.19,62.19,62.19,1
20150701|2015-06-04 22:00,5,62.19,62.21,62.18,62.18,5
20150701|2015-06-04 22:30,5,62.22,62.22,62.22,62.22,3
20150701|2015-06-04 23:00,5,62.2,62.24,62.2,62.22,11
20150701|2015-06-04 23:30,5,62.26,62.26,62.26,62.26,4
20150701|2015-06-05 00:00,5,62.2,62.2,62.16,62.17,3
20150701|2015-06-05 00:30,5,62.09,62.09,62.09,62.09,1
20150701|2015-06-05 01:00,5,61.85,61.85,61.53,61.54,59
20150701|2015-06-05 01:30,5,61.6,61.89,61.6,61.86,13
20150701|2015-06-05 02:00,5,61.87,61.87,61.5,61.66,56
20150701|2015-06-05 02:30,5,61.68,61.8,61.47,61.57,21
20150701|2015-06-05 03:00,5,61.52,61.69,61.36,61.69,132
20150701|2015-06-05 03:30,5,61.63,61.68,61.59,61.62,33
20150701|2015-06-05 04:00,5,61.73,62.13,61.66,62,92
20150701|2015-06-05 04:30,5,61.91,61.91,61.74,61.74,10
20150701|2015-06-05 05:00,5,61.81,62.07,61.81,61.98,37
20150701|2015-06-05 05:30,5,62.05,62.05,61.77,61.77,8
20150701|2015-06-05 06:00,5,61.98,62.35,61.89,62.32,81
20150701|2015-06-05 06:30,5,62.36,62.83,62.36,62.44,249
20150701|2015-06-05 07:00,5,62.47,62.79,62.3,62.73,353
20150701|2015-06-05 07:30,5,62.77,62.82,62.13,62.19,1088
20150701|2015-06-05 08:00,5,62.13,62.13,60.94,61.05,1770
20150701|2015-06-05 08:30,5,61.06,61.72,60.97,61.62,1402
20150701|2015-06-05 09:00,5,61.6,62.1,61.45,61.86,1467
20150701|2015-06-05 09:30,5,61.86,62.14,61.58,61.94,989
20150701|2015-06-05 10:00,5,61.92,62.37,61.76,61.89,1068
20150701|2015-06-05 10:30,5,61.88,61.88,61.64,61.71,656
20150701|2015-06-05 11:00,5,61.74,61.98,61.61,61.67,306
20150701|2015-06-05 11:30,5,61.68,61.83,61.62,61.78,236
20150701|2015-06-05 12:00,5,61.77,62.4,61.77,62.15,536
20150701|2015-06-05 12:30,5,62.17,62.38,62.03,62.35,213
20150701|2015-06-05 13:00,5,62.39,63.4,62.19,63.33,2192
20150701|2015-06-05 13:30,5,63.31,63.42,63.22,63.25,104
20150701|2015-06-05 14:00,5,63.31,63.33,63.12,63.19,27
20150701|2015-06-05 14:30,5,63.15,63.22,63.15,63.22,3
20150701|2015-06-05 15:00,5,63.18,63.18,63.12,63.18,12
20150701|2015-06-05 15:30,5,63.2,63.25,63.2,63.25,51
20150701|2015-06-05 16:00,5,63.19,63.19,63.19,63.19,5
20150701|2015-06-07 19:00,8,62.9,62.9,62.84,62.84,4
20150701|2015-06-07 20:30,8,62.9,62.9,62.9,62.9,3
20150701|2015-06-07 21:00,8,62.88,62.88,62.88,62.88,1
20150701|2015-06-07 23:00,8,62.71,62.71,62.71,62.71,1
20150701|2015-06-07 23:30,8,62.9,62.9,62.9,62.9,3
20150701|2015-06-08 00:30,8,62.9,62.9,62.9,62.9,3
20150701|2015-06-08 01:00,8,62.96,62.96,62.9,62.9,4
20150701|2015-06-08 01:30,8,62.92,63.26,62.92,63.24,16
20150701|2015-06-08 02:00,8,63.29,63.32,63.09,63.18,10
20150701|2015-06-08 02:30,8,63.18,63.18,63.01,63.1,7
20150701|2015-06-08 03:00,8,63.01,63.26,62.87,62.98,68
20150701|2015-06-08 03:30,8,63.05,63.17,62.95,62.96,11
20150701|2015-06-08 04:00,8,62.91,63.2,62.91,63.07,51
20150701|2015-06-08 04:30,8,63.05,63.13,62.98,63.07,30
20150701|2015-06-08 05:00,8,63.18,63.22,63.02,63.02,24
20150701|2015-06-08 05:30,8,63.06,63.06,62.9,62.95,35
20150701|2015-06-08 06:00,8,62.98,63.05,62.95,63,6
20150701|2015-06-08 06:30,8,63.1,63.11,62.75,62.85,28
20150701|2015-06-08 07:00,8,62.84,63.09,62.78,62.99,198
20150701|2015-06-08 07:30,8,63.09,63.17,62.8,62.95,172
20150701|2015-06-08 08:00,8,62.93,63,62.62,62.74,444
20150701|2015-06-08 08:30,8,62.74,63.02,62.66,62.96,318
20150701|2015-06-08 09:00,8,62.94,62.98,62.67,62.76,276
20150701|2015-06-08 09:30,8,62.75,62.88,62.63,62.81,198
20150701|2015-06-08 10:00,8,62.77,63.09,62.71,62.74,490
20150701|2015-06-08 10:30,8,62.77,62.8,62.5,62.6,509
20150701|2015-06-08 11:00,8,62.61,62.77,62.47,62.66,307
20150701|2015-06-08 11:30,8,62.68,62.7,62.49,62.55,192
20150701|2015-06-08 12:00,8,62.55,62.72,62.47,62.49,239
20150701|2015-06-08 12:30,8,62.53,62.86,62.51,62.8,211
20150701|2015-06-08 13:00,8,62.78,62.94,62.62,62.67,858
20150701|2015-06-08 13:30,8,62.69,62.71,62.61,62.67,64
20150701|2015-06-08 14:00,8,62.67,62.74,62.66,62.74,17
20150701|2015-06-08 14:30,8,62.79,62.84,62.79,62.83,8
20150701|2015-06-08 15:00,8,62.82,62.86,62.82,62.86,2
20150701|2015-06-08 16:00,8,62.78,62.78,62.75,62.75,8
20150701|2015-06-08 18:00,9,62.88,62.88,62.88,62.88,1
20150701|2015-06-08 19:00,9,62.8,62.82,62.8,62.82,4
20150701|2015-06-08 20:00,9,62.83,62.83,62.83,62.83,1
20150701|2015-06-08 20:30,9,62.86,62.97,62.86,62.97,2
20150701|2015-06-08 21:00,9,62.98,62.98,62.98,62.98,1
20150701|2015-06-08 23:00,9,62.89,62.89,62.89,62.89,1
20150701|2015-06-08 23:30,9,62.95,62.95,62.95,62.95,1
20150701|2015-06-09 01:00,9,63.04,63.08,62.99,63.04,22
20150701|2015-06-09 01:30,9,63.11,63.15,62.89,62.89,12
20150701|2015-06-09 02:00,9,63,63.04,62.91,62.97,18
20150701|2015-06-09 02:30,9,62.97,62.97,62.8,62.85,34
20150701|2015-06-09 03:00,9,62.93,63.44,62.9,63.38,100
20150701|2015-06-09 03:30,9,63.34,63.76,63.26,63.63,190
20150701|2015-06-09 04:00,9,63.7,63.73,63.56,63.7,48
20150701|2015-06-09 04:30,9,63.7,63.7,63.48,63.55,50
20150701|2015-06-09 05:00,9,63.57,63.69,63.51,63.69,12
20150701|2015-06-09 05:30,9,63.79,64.39,63.79,64.28,155
20150701|2015-06-09 06:00,9,64.25,64.41,64.11,64.2,100
20150701|2015-06-09 06:30,9,64.26,64.38,64.1,64.17,101
20150701|2015-06-09 07:00,9,64.2,64.31,63.95,63.96,183
20150701|2015-06-09 07:30,9,63.99,64.4,63.86,64.36,616
20150701|2015-06-09 08:00,9,64.35,64.78,64.28,64.59,1206
20150701|2015-06-09 08:30,9,64.59,64.79,64.47,64.69,369
20150701|2015-06-09 09:00,9,64.69,64.94,64.56,64.88,443
20150701|2015-06-09 09:30,9,64.89,65.09,64.8,64.85,857
20150701|2015-06-09 10:00,9,64.85,64.99,64.45,64.57,784
20150701|2015-06-09 10:30,9,64.58,64.77,64.56,64.72,380
20150701|2015-06-09 11:00,9,64.74,64.84,64.55,64.65,276
20150701|2015-06-09 11:30,9,64.64,64.79,64.56,64.69,291
20150701|2015-06-09 12:00,9,64.69,65,64.69,64.96,275
20150701|2015-06-09 12:30,9,64.96,64.96,64.78,64.92,231
20150701|2015-06-09 13:00,9,64.89,65.18,64.8,64.88,833
20150701|2015-06-09 13:30,9,64.89,64.92,64.71,64.78,67
20150701|2015-06-09 14:00,9,64.73,64.78,64.64,64.66,42
20150701|2015-06-09 14:30,9,64.68,64.7,64.64,64.65,49
20150701|2015-06-09 15:00,9,64.62,64.69,64.62,64.69,25
20150701|2015-06-09 15:30,9,64.9,65.2,64.84,65.11,32
20150701|2015-06-09 16:00,9,65.09,65.13,65.09,65.13,2
20150701|2015-06-09 17:30,10,65.14,65.14,65.14,65.14,1
20150701|2015-06-09 18:00,10,65.09,65.09,65.09,65.09,1
20150701|2015-06-09 19:00,10,65.14,65.15,64.92,64.92,16
20150701|2015-06-09 19:30,10,64.92,64.97,64.92,64.97,2
20150701|2015-06-09 21:30,10,65.24,65.56,65.24,65.51,62
20150701|2015-06-09 22:00,10,65.41,65.41,65.27,65.32,10
20150701|2015-06-09 22:30,10,65.3,65.3,65.18,65.23,7
20150701|2015-06-09 23:30,10,65.33,65.37,65.33,65.37,3
20150701|2015-06-10 00:00,10,65.42,65.42,65.42,65.42,1
20150701|2015-06-10 00:30,10,65.58,65.58,65.58,65.58,1
20150701|2015-06-10 01:00,10,65.54,65.54,65.5,65.52,5
20150701|2015-06-10 01:30,10,65.56,65.59,65.56,65.59,2
20150701|2015-06-10 02:00,10,65.51,65.74,65.35,65.61,31
20150701|2015-06-10 02:30,10,65.58,65.61,65.4,65.48,35
20150701|2015-06-10 03:00,10,65.7,66.35,65.7,66.29,360
20150701|2015-06-10 03:30,10,66.25,66.27,65.91,65.99,117
20150701|2015-06-10 04:00,10,66,66.02,65.94,66.02,38
20150701|2015-06-10 04:30,10,65.97,66.05,65.95,65.97,20
20150701|2015-06-10 05:00,10,65.96,66.13,65.96,66.11,36
20150701|2015-06-10 05:30,10,66.13,66.24,65.81,65.92,105
20150701|2015-06-10 06:00,10,65.95,66.18,65.95,66.07,58
20150701|2015-06-10 06:30,10,66.1,66.14,65.98,66.05,73
20150701|2015-06-10 07:00,10,66.06,66.17,66.01,66.12,277
20150701|2015-06-10 07:30,10,66.11,66.14,65.88,65.89,247
20150701|2015-06-10 08:00,10,65.89,66.3,65.86,66.07,799
20150701|2015-06-10 08:30,10,66.03,66.06,65.8,65.87,389
20150701|2015-06-10 09:00,10,65.85,65.96,65.7,65.87,673
20150701|2015-06-10 09:30,10,65.89,66.26,65.52,65.77,1375
20150701|2015-06-10 10:00,10,65.82,65.87,65.26,65.41,855
20150701|2015-06-10 10:30,10,65.41,65.41,65.05,65.18,655
20150701|2015-06-10 11:00,10,65.16,65.55,65.06,65.55,517
20150701|2015-06-10 11:30,10,65.54,65.62,65.39,65.47,324
20150701|2015-06-10 12:00,10,65.44,65.5,65.13,65.44,291
20150701|2015-06-10 12:30,10,65.43,65.43,65.12,65.18,465
20150701|2015-06-10 13:00,10,65.21,65.77,65.16,65.63,923
20150701|2015-06-10 13:30,10,65.62,65.75,65.58,65.6,63
20150701|2015-06-10 14:00,10,65.65,65.68,65.6,65.66,15
20150701|2015-06-10 14:30,10,65.63,65.68,65.59,65.65,15
20150701|2015-06-10 15:00,10,65.62,65.63,65.6,65.63,8
20150701|2015-06-10 15:30,10,65.54,65.54,65.52,65.52,4
20150701|2015-06-10 19:00,11,65.57,65.59,65.57,65.59,2
20150701|2015-06-10 20:30,11,65.52,65.52,65.52,65.52,3
20150701|2015-06-10 22:30,11,65.5,65.5,65.5,65.5,5
20150701|2015-06-10 23:00,11,65.53,65.56,65.53,65.56,6
20150701|2015-06-11 00:30,11,65.59,65.59,65.59,65.59,7
20150701|2015-06-11 01:00,11,65.57,65.6,65.47,65.6,11
20150701|2015-06-11 01:30,11,65.57,65.6,65.54,65.57,8
20150701|2015-06-11 02:00,11,65.54,65.79,65.48,65.62,54
20150701|2015-06-11 02:30,11,65.64,65.72,65.57,65.72,56
20150701|2015-06-11 03:00,11,65.75,66.04,65.75,65.75,115
20150701|2015-06-11 03:30,11,65.78,65.81,65.55,65.59,72
20150701|2015-06-11 04:00,11,65.62,65.63,65.17,65.35,71
20150701|2015-06-11 04:30,11,65.26,65.36,65.19,65.36,40
20150701|2015-06-11 05:00,11,65.35,65.38,65.23,65.23,26
20150701|2015-06-11 05:30,11,65.21,65.21,64.95,64.96,99
20150701|2015-06-11 06:00,11,64.94,65,64.75,64.86,76
20150701|2015-06-11 06:30,11,64.94,65.08,64.89,64.98,70
20150701|2015-06-11 07:00,11,65.01,65.27,64.98,65.19,173
20150701|2015-06-11 07:30,11,65.09,65.48,65.03,65.39,369
20150701|2015-06-11 08:00,11,65.35,65.45,64.99,65.26,495
20150701|2015-06-11 08:30,11,65.22,65.22,64.78,65.07,433
20150701|2015-06-11 09:00,11,65.06,65.16,64.93,65,279
20150701|2015-06-11 09:30,11,64.99,65.05,64.51,64.68,496
20150701|2015-06-11 10:00,11,64.65,64.79,64.53,64.73,430
20150701|2015-06-11 10:30,11,64.72,64.93,64.62,64.87,440
20150701|2015-06-11 11:00,11,64.87,64.93,64.69,64.84,161
20150701|2015-06-11 11:30,11,64.85,64.99,64.76,64.94,196
20150701|2015-06-11 12:00,11,64.95,65.21,64.82,65.1,221
20150701|2015-06-11 12:30,11,65.11,65.33,65.05,65.07,411
20150701|2015-06-11 13:00,11,65.13,65.29,64.99,65.09,413
20150701|2015-06-11 13:30,11,65.09,65.1,65.01,65.05,38
20150701|2015-06-11 14:00,11,65.02,65.02,64.91,64.96,20
20150701|2015-06-11 14:30,11,64.97,65,64.96,64.98,10
20150701|2015-06-11 15:00,11,65.02,65.02,64.99,65,7
20150701|2015-06-11 16:00,11,64.93,64.94,64.93,64.94,2
20150701|2015-06-11 21:30,12,64.91,64.91,64.91,64.91,1
20150701|2015-06-12 00:00,12,64.78,64.78,64.73,64.73,2
20150701|2015-06-12 01:00,12,64.75,64.75,64.75,64.75,3
20150701|2015-06-12 01:30,12,64.65,64.65,64.65,64.65,1
20150701|2015-06-12 02:00,12,64.65,64.73,64.65,64.73,2
20150701|2015-06-12 02:30,12,64.68,64.68,64.53,64.58,11
20150701|2015-06-12 03:00,12,64.63,64.74,64.63,64.67,16
20150701|2015-06-12 03:30,12,64.64,64.67,64.22,64.28,74
20150701|2015-06-12 04:00,12,64.41,64.41,64.41,64.41,1
20150701|2015-06-12 04:30,12,64.47,64.47,64.47,64.47,2
20150701|2015-06-12 05:00,12,64.5,64.87,64.5,64.79,13
20150701|2015-06-12 05:30,12,64.74,64.74,64.69,64.69,8
20150701|2015-06-12 06:00,12,64.77,64.92,64.77,64.83,14
20150701|2015-06-12 06:30,12,64.79,64.79,64.46,64.46,77
20150701|2015-06-12 07:00,12,64.48,64.49,64.39,64.39,6
20150701|2015-06-12 07:30,12,64.56,64.79,64.53,64.53,26
20150701|2015-06-12 08:00,12,64.46,64.69,64.38,64.45,50
20150701|2015-06-12 08:30,12,64.47,64.8,64.44,64.7,39
20150701|2015-06-12 09:00,12,64.56,64.6,64.15,64.17,38
20150701|2015-06-12 09:30,12,64.16,64.58,64.16,64.47,40
20150701|2015-06-12 10:00,12,64.47,64.62,64.37,64.37,14
20150701|2015-06-12 10:30,12,64.37,64.48,64.29,64.38,27
20150701|2015-06-12 11:00,12,64.33,64.51,64.24,64.49,46
20150701|2015-06-12 11:30,12,64.45,64.47,64.34,64.38,14
20150701|2015-06-12 12:00,12,64.4,64.64,64.28,64.32,16
20150701|2015-06-12 12:30,12,64.26,64.27,64.18,64.26,8
20150701|2015-06-12 13:00,12,64.39,64.44,63.81,63.84,102
20150701|2015-06-12 13:30,12,63.83,63.89,63.8,63.8,39
20150701|2015-06-12 14:00,12,63.78,63.78,63.75,63.75,5
20150701|2015-06-12 14:30,12,63.71,63.71,63.71,63.71,3
20150701|2015-06-12 15:30,12,63.82,63.88,63.82,63.88,4
20150701|2015-06-14 21:00,15,63.44,63.44,63.44,63.44,1
20150701|2015-06-15 00:00,15,63.6,63.6,63.6,63.6,1
20150701|2015-06-15 01:00,15,63.63,63.63,63.62,63.62,2
20150701|2015-06-15 03:00,15,63.57,63.57,63.57,63.57,3
20150701|2015-06-15 03:30,15,63.72,63.72,63.72,63.72,4
20150701|2015-06-15 04:00,15,63.38,63.38,63.38,63.38,2
20150701|2015-06-15 05:00,15,62.72,62.78,62.72,62.78,5
20150701|2015-06-15 05:30,15,62.8,62.81,62.74,62.74,6
20150701|2015-06-15 06:00,15,62.59,62.59,62.59,62.59,2
20150701|2015-06-15 07:00,15,62.57,62.6,62.57,62.6,3
20150701|2015-06-15 07:30,15,62.5,62.5,62.49,62.49,11
20150701|2015-06-15 08:00,15,62.34,62.59,62.34,62.59,4
20150701|2015-06-15 09:00,15,62.54,62.54,62.54,62.54,1
20150701|2015-06-15 09:30,15,62.69,62.75,62.5,62.6,8
20150701|2015-06-15 10:00,15,62.61,62.61,62.56,62.57,5
20150701|2015-06-15 11:00,15,62.46,62.47,62.33,62.41,16
20150701|2015-06-15 11:30,15,62.36,62.37,62.29,62.29,34
20150701|2015-06-15 12:00,15,62.28,62.44,62.28,62.44,26
20150701|2015-06-15 12:30,15,62.4,62.4,62.36,62.36,3
20150701|2015-06-15 13:00,15,62.43,62.54,62.43,62.54,3
20150801|2014-07-31 08:00,31,105.77,105.77,105.77,105.77,5
20150801|2014-07-31 11:30,31,105.16,105.16,105.16,105.16,1
20150801|2014-07-31 13:00,31,105.43,105.43,105.43,105.43,1
20150801|2014-08-06 09:00,6,104.82,104.82,104.82,104.82,3
20150801|2014-08-13 10:00,13,104.2,104.2,104.2,104.2,1
20150801|2014-08-15 05:00,15,103.63,103.63,103.63,103.63,28
20150801|2014-08-15 05:30,15,103.63,103.63,103.63,103.63,5
20150801|2014-08-15 06:00,15,103.63,103.63,103.63,103.63,11
20150801|2014-08-15 08:30,15,103.63,103.63,103.63,103.63,2
20150801|2014-08-20 13:00,20,103.18,103.18,103.18,103.18,1
20150801|2014-08-22 09:30,22,103.71,103.71,103.71,103.71,1
20150801|2014-08-28 07:00,28,104.52,104.52,104.52,104.52,1
20150801|2014-09-04 08:00,4,103.42,103.42,103.42,103.42,1
20150801|2014-09-17 10:30,17,101.25,101.25,101.25,101.25,6
20150801|2014-09-19 10:00,19,100.43,100.49,100.4,100.49,16
20150801|2014-09-22 11:00,22,99.8,99.8,99.8,99.8,1
20150801|2014-09-26 13:30,26,99.74,99.74,99.74,99.74,1
20150801|2014-10-08 10:00,8,93.88,93.88,93.88,93.88,1
20150801|2014-10-15 11:00,15,88.5,88.5,88.5,88.5,1
20150801|2014-10-15 13:30,15,87.58,87.58,87.58,87.58,1
20150801|2014-10-22 07:00,22,89.02,89.02,89.02,89.02,1
20150801|2014-10-22 07:30,22,88.76,88.87,88.69,88.87,10
20150801|2014-10-22 08:00,22,89.12,89.12,89.12,89.12,1
20150801|2014-10-22 09:30,22,88.74,88.74,88.74,88.74,1
20150801|2014-10-22 12:00,22,88.27,88.27,88.27,88.27,1
20150801|2014-10-23 02:30,23,87.39,87.39,87.39,87.39,1
20150801|2014-10-23 04:00,23,87.6,87.6,87.56,87.56,2
20150801|2014-10-23 04:30,23,87.67,87.79,87.67,87.79,12
20150801|2014-10-24 09:30,24,88.49,88.49,88.49,88.49,14
20150801|2014-10-24 11:30,24,89.5,89.5,89.5,89.5,2
20150801|2014-10-27 08:30,27,87.99,87.99,87.99,87.99,1
20150801|2014-10-27 10:00,27,88.49,88.49,88.49,88.49,1
20150801|2014-10-31 13:00,31,88.89,88.92,88.89,88.92,10
20150801|2014-11-04 13:00,4,86.38,86.38,86.38,86.38,1
20150801|2014-11-07 09:00,7,87.3,87.3,87.3,87.3,1
20150801|2014-11-11 08:30,11,85.96,85.96,85.96,85.96,2
20150801|2014-11-12 07:30,12,85.8,85.8,85.8,85.8,10
20150801|2014-11-12 16:00,12,84.74,84.74,84.74,84.74,1
20150801|2014-11-14 01:30,14,80.46,80.46,80.46,80.46,1
20150801|2014-11-14 08:30,14,82.5,82.5,82.5,82.5,1
20150801|2014-11-24 15:00,24,82.6,82.6,82.6,82.6,1
20150801|2014-11-25 13:00,25,81.47,81.47,81.47,81.47,2
20150801|2014-11-27 08:30,28,78.85,78.85,78.85,78.85,10
20150801|2014-11-28 04:30,28,76.12,76.12,75.99,75.99,3
20150801|2014-12-03 05:30,3,74.3,74.3,74.3,74.3,1
20150801|2014-12-03 13:30,3,73.89,73.89,73.89,73.89,1
20150801|2014-12-04 10:00,4,73.14,73.14,73.14,73.14,1
20150801|2014-12-04 13:00,4,73.65,73.65,73.65,73.65,10
20150801|2014-12-08 08:30,8,71.55,71.55,71.55,71.55,1
20150801|2014-12-08 13:30,8,70.55,70.55,70.55,70.55,1
20150801|2014-12-10 13:00,10,68.39,68.39,68.39,68.39,1
20150801|2014-12-11 13:30,11,67.92,67.92,67.92,67.92,1
20150801|2014-12-14 17:30,15,64.72,64.72,64.72,64.72,1
20150801|2014-12-15 07:00,15,66.41,66.41,66.41,66.41,8
20150801|2014-12-15 07:30,15,66.47,66.47,66.47,66.47,2
20150801|2014-12-16 03:00,16,63.02,63.07,63,63.07,4
20150801|2014-12-16 05:30,16,62.86,62.86,62.86,62.86,1
20150801|2014-12-17 07:30,17,62.92,62.92,62.92,62.92,1
20150801|2014-12-17 10:30,17,66.45,66.45,66.09,66.09,2
20150801|2014-12-23 02:30,23,64.33,64.33,64.33,64.33,1
20150801|2014-12-29 22:30,30,62.6,62.6,62.6,62.6,1
20150801|2014-12-30 03:00,30,62.01,62.01,62.01,62.01,1
20150801|2015-01-04 22:00,5,61.05,61.05,61.05,61.05,4
20150801|2015-01-04 23:30,5,61.05,61.05,61.05,61.05,1
20150801|2015-01-05 03:00,5,61.06,61.06,61.06,61.06,3
20150801|2015-01-05 10:00,5,59.15,59.15,59.15,59.15,1
20150801|2015-01-05 13:00,5,59.31,59.31,59.31,59.31,1
20150801|2015-01-06 05:00,6,58.11,58.11,58.11,58.11,8
20150801|2015-01-06 09:00,6,58.68,58.89,58.68,58.89,2
20150801|2015-01-06 13:00,6,56.8,56.8,56.8,56.8,1
20150801|2015-01-06 13:30,6,57.41,57.41,57.41,57.41,1
20150801|2015-01-07 01:00,7,56.56,56.56,56.56,56.56,1
20150801|2015-01-07 08:30,7,57.5,57.5,57.5,57.5,8
20150801|2015-01-07 11:00,7,56.99,57.13,56.99,57.13,2
20150801|2015-01-08 02:30,8,57.21,57.21,57.21,57.21,4
20150801|2015-01-08 10:00,8,56.75,56.75,56.75,56.75,1
20150801|2015-01-08 13:00,8,57.06,57.06,57.06,57.06,1
20150801|2015-01-08 13:30,8,57.17,57.17,57.17,57.17,2
20150801|2015-01-12 04:30,12,55.81,55.81,55.81,55.81,1
20150801|2015-01-12 08:30,12,55.21,55.22,55.07,55.09,8
20150801|2015-01-12 12:00,12,54.82,54.92,54.81,54.81,7
20150801|2015-01-12 13:00,12,54.82,54.87,54.79,54.79,7
20150801|2015-01-13 07:30,13,52.8,52.8,52.8,52.8,1
20150801|2015-01-13 08:30,13,53.41,53.41,53.41,53.41,1
20150801|2015-01-13 09:00,13,53.24,53.24,53.24,53.24,1
20150801|2015-01-14 04:00,14,53.21,53.21,53.21,53.21,2
20150801|2015-01-15 08:00,15,56.83,56.83,56.66,56.66,2
20150801|2015-01-15 14:30,15,54.14,54.14,54.14,54.14,1
20150801|2015-01-16 09:30,16,55.4,55.4,55.4,55.4,2
20150801|2015-01-16 10:00,16,55.23,55.23,55.23,55.23,1
20150801|2015-01-16 10:30,16,55.16,55.16,55.16,55.16,1
20150801|2015-01-19 10:00,20,55.02,55.02,55.02,55.02,1
20150801|2015-01-19 11:00,20,54.71,54.71,54.71,54.71,2
20150801|2015-01-20 02:00,20,53.99,53.99,53.99,53.99,1
20150801|2015-01-20 03:30,20,54.21,54.21,54.21,54.21,1
20150801|2015-01-20 08:00,20,54.03,54.03,53.47,53.77,14
20150801|2015-01-20 09:00,20,54.08,54.08,54.07,54.07,2
20150801|2015-01-20 09:30,20,53.93,54.1,53.93,54.03,13
20150801|2015-01-20 10:30,20,54.14,54.15,54.09,54.09,10
20150801|2015-01-20 11:30,20,54.27,54.27,54.21,54.21,2
20150801|2015-01-20 12:00,20,54.17,54.17,54.17,54.17,1
20150801|2015-01-22 02:00,22,53.83,53.83,53.83,53.83,1
20150801|2015-01-22 08:30,22,54.59,54.59,54.59,54.59,2
20150801|2015-01-22 12:00,22,54.35,54.35,54.35,54.35,1
20150801|2015-01-22 13:00,22,54.01,54.01,54.01,54.01,2
20150801|2015-01-22 14:00,22,54.41,54.41,54.41,54.41,1
20150801|2015-01-23 04:30,23,54.9,54.9,54.9,54.9,1
20150801|2015-01-23 08:30,23,54.46,54.46,54.46,54.46,1
20150801|2015-01-23 09:00,23,54.91,54.91,54.91,54.91,1
20150801|2015-01-23 09:30,23,54.48,54.48,54.48,54.48,1
20150801|2015-01-23 11:00,23,54.67,54.67,54.64,54.64,2
20150801|2015-01-23 11:30,23,54.53,54.53,54.53,54.53,1
20150801|2015-01-23 12:30,23,54.18,54.18,54.18,54.18,1
20150801|2015-01-26 10:00,26,54.06,54.06,54.06,54.06,1
20150801|2015-01-26 11:00,26,54.65,54.65,54.65,54.65,1
20150801|2015-01-27 10:30,27,54.24,54.24,54.24,54.24,1
20150801|2015-01-27 11:30,27,54.8,54.8,54.8,54.8,1
20150801|2015-01-28 05:00,28,54.61,54.61,54.61,54.61,1
20150801|2015-01-28 10:30,28,54.72,54.76,54.72,54.76,2
20150801|2015-01-29 09:30,29,54.21,54.21,54.21,54.21,2
20150801|2015-01-29 10:30,29,54.04,54.04,53.99,53.99,2
20150801|2015-01-29 11:00,29,54.09,54.09,54.09,54.09,2
20150801|2015-01-30 06:30,30,54.46,54.46,54.46,54.46,1
20150801|2015-01-30 12:00,30,55.04,55.04,54.97,54.97,2
20150801|2015-02-02 03:30,2,56.92,56.92,56.92,56.92,1
20150801|2015-02-02 08:00,2,59.06,59.3,59.06,59.3,2
20150801|2015-02-02 08:30,2,58.3,58.3,58.3,58.3,1
20150801|2015-02-02 12:30,2,59.49,59.49,59.49,59.49,1
20150801|2015-02-02 13:00,2,59.42,59.79,59.18,59.79,6
20150801|2015-02-02 13:30,2,59.55,59.55,59.55,59.55,1
20150801|2015-02-02 14:00,2,59.73,59.75,59.73,59.75,6
20150801|2015-02-02 14:30,2,59.93,59.93,59.93,59.93,1
20150801|2015-02-03 07:00,3,61.54,61.54,61.54,61.54,1
20150801|2015-02-03 08:00,3,61.79,61.79,61.53,61.53,2
20150801|2015-02-03 10:00,3,61.68,61.68,61.68,61.68,1
20150801|2015-02-03 11:30,3,62.17,62.17,62.08,62.13,4
20150801|2015-02-03 12:00,3,62.13,62.13,62.11,62.11,3
20150801|2015-02-04 08:00,4,61.37,61.37,61.37,61.37,1
20150801|2015-02-05 02:30,5,58.52,58.52,58.52,58.52,1
20150801|2015-02-05 19:00,6,61.6,61.6,61.6,61.6,1
20150801|2015-02-06 12:00,6,62.87,62.87,62.87,62.87,1
20150801|2015-02-09 10:00,9,63.63,63.63,63.63,63.63,2
20150801|2015-02-09 12:30,9,63.9,63.92,63.9,63.92,2
20150801|2015-02-10 04:30,10,63.11,63.11,63.07,63.07,3
20150801|2015-02-10 12:30,10,61.85,61.85,61.85,61.85,1
20150801|2015-02-10 13:00,10,61.8,61.8,61.8,61.8,1
20150801|2015-02-10 14:00,10,62.24,62.24,62.24,62.24,1
20150801|2015-02-11 11:30,11,60.92,60.92,60.92,60.92,1
20150801|2015-02-11 12:00,11,60.8,60.8,60.8,60.8,1
20150801|2015-02-12 07:30,12,61.17,61.17,61.17,61.17,1
20150801|2015-02-12 08:30,12,62.05,62.05,62.05,62.05,2
20150801|2015-02-12 09:30,12,62.02,62.02,62.02,62.02,1
20150801|2015-02-13 02:30,13,64,64,64,64,1
20150801|2015-02-13 05:30,13,63.84,63.84,63.84,63.84,1
20150801|2015-02-13 06:30,13,64.72,64.72,64.72,64.72,2
20150801|2015-02-13 08:00,13,64.65,64.65,64.5,64.5,3
20150801|2015-02-13 08:30,13,64.63,64.63,64.63,64.63,1
20150801|2015-02-13 09:00,13,64.55,64.55,64.5,64.5,14
20150801|2015-02-13 12:00,13,64.52,64.52,64.52,64.52,1
20150801|2015-02-13 12:30,13,64.3,64.3,64.3,64.3,1
20150801|2015-02-13 13:00,13,64.5,64.5,64.5,64.5,1
20150801|2015-02-17 07:30,17,65.12,65.12,65.12,65.12,1
20150801|2015-02-17 11:00,17,64.04,64.04,64.04,64.04,1
20150801|2015-02-17 13:00,17,65.44,65.44,65.44,65.44,1
20150801|2015-02-17 14:00,17,65.37,65.47,65.37,65.47,2
20150801|2015-02-18 07:00,18,64.41,64.51,64.41,64.51,2
20150801|2015-02-18 08:00,18,64.16,64.62,64.16,64.62,2
20150801|2015-02-18 10:00,18,64.47,64.47,64.47,64.47,1
20150801|2015-02-19 10:30,19,62.98,63.25,62.98,63.25,2
20150801|2015-02-20 07:00,20,63.67,63.67,63.67,63.67,1
20150801|2015-02-20 09:30,20,63.5,63.5,63.5,63.5,2
20150801|2015-02-20 10:00,20,63.62,63.62,63.62,63.62,2
20150801|2015-02-20 11:30,20,63.57,63.57,63.57,63.57,1
20150801|2015-02-20 12:00,20,63.25,63.25,63.25,63.25,1
20150801|2015-02-20 12:30,20,63.15,63.15,63.15,63.15,1
20150801|2015-02-23 02:00,23,62.62,62.62,62.62,62.62,1
20150801|2015-02-23 03:00,23,62.9,62.9,62.9,62.9,4
20150801|2015-02-23 07:00,23,61.63,61.63,61.63,61.63,1
20150801|2015-02-23 09:00,23,62.14,62.14,62.14,62.14,1
20150801|2015-02-23 13:00,23,62.28,62.28,62.28,62.28,1
20150801|2015-02-23 13:30,23,62.15,62.15,62.15,62.15,1
20150801|2015-02-23 15:00,23,62.36,62.37,62.36,62.37,2
20150801|2015-02-24 08:30,24,63,63,63,63,1
20150801|2015-02-25 09:00,25,62.45,62.45,62.45,62.45,11
20150801|2015-02-25 10:00,25,62.7,62.7,62.7,62.7,2
20150801|2015-02-25 11:00,25,63.43,63.43,63.25,63.36,3
20150801|2015-02-25 12:30,25,63.5,63.5,63.5,63.5,9
20150801|2015-02-25 13:00,25,64.1,64.1,64.1,64.1,1
20150801|2015-02-26 04:00,26,65.69,65.69,65.69,65.69,1
20150801|2015-02-26 09:00,26,64.79,64.79,64.79,64.79,1
20150801|2015-02-26 11:30,26,64.03,64.03,64.03,64.03,1
20150801|2015-02-26 13:00,26,63.28,63.28,63.28,63.28,1
20150801|2015-02-27 08:00,27,64.65,64.65,64.4,64.4,2
20150801|2015-02-27 08:30,27,64.59,64.6,64.59,64.6,3
20150801|2015-02-27 09:00,27,64.48,64.48,64.48,64.48,3
20150801|2015-02-27 09:30,27,64.48,64.48,64.48,64.48,1
20150801|2015-02-27 10:00,27,64.62,64.62,64.62,64.62,1
20150801|2015-02-27 12:00,27,64.89,64.89,64.2,64.2,4
20150801|2015-02-27 12:30,27,64.91,64.91,64.91,64.91,2
20150801|2015-02-27 13:00,27,65.71,65.71,65.71,65.71,1
20150801|2015-02-27 13:30,27,65.3,65.3,65.3,65.3,1
20150801|2015-03-02 08:30,2,64.23,64.24,64.23,64.24,7
20150801|2015-03-02 09:30,2,64.39,64.43,64.39,64.43,2
20150801|2015-03-02 12:00,2,63.92,63.92,63.92,63.92,1
20150801|2015-03-02 13:00,2,62.86,62.86,62.86,62.86,1
20150801|2015-03-03 08:00,3,64.29,64.29,64.29,64.29,1
20150801|2015-03-03 08:30,3,64.33,64.33,64.33,64.33,1
20150801|2015-03-03 10:00,3,64.42,64.42,64.34,64.34,2
20150801|2015-03-03 11:00,3,64.64,64.64,64.52,64.52,2
20150801|2015-03-03 12:00,3,64.07,64.07,64.07,64.07,1
20150801|2015-03-03 14:30,3,64.47,64.47,64.47,64.47,1
20150801|2015-03-03 20:30,4,64.22,64.22,64.22,64.22,1
20150801|2015-03-03 22:30,4,64.1,64.1,64.1,64.1,1
20150801|2015-03-04 07:30,4,63.93,63.93,63.93,63.93,2
20150801|2015-03-04 10:30,4,63.11,63.11,63.11,63.11,1
20150801|2015-03-04 13:00,4,63.86,63.86,63.86,63.86,1
20150801|2015-03-04 13:30,4,63.68,63.68,63.68,63.68,2
20150801|2015-03-05 11:30,5,63.51,63.51,63.51,63.51,1
20150801|2015-03-05 13:00,5,63.74,63.74,63.74,63.74,1
20150801|2015-03-06 05:00,6,63.6,63.68,63.6,63.68,2
20150801|2015-03-06 11:00,6,63.18,63.18,63.18,63.18,1
20150801|2015-03-06 12:30,6,62.36,62.36,62.36,62.36,1
20150801|2015-03-08 20:00,9,62.13,62.13,62.13,62.13,1
20150801|2015-03-09 04:30,9,61.91,62.04,61.91,62.04,3
20150801|2015-03-09 07:00,9,62.35,62.35,62.35,62.35,1
20150801|2015-03-09 08:00,9,62.24,62.35,62.11,62.35,26
20150801|2015-03-09 09:30,9,62.78,62.81,62.78,62.81,10
20150801|2015-03-09 10:00,9,62.91,62.92,62.91,62.92,7
20150801|2015-03-09 12:00,9,61.95,61.95,61.95,61.95,1
20150801|2015-03-09 13:00,9,61.72,61.84,61.72,61.84,12
20150801|2015-03-09 15:00,9,61.63,61.63,61.63,61.63,1
20150801|2015-03-10 03:30,10,61.35,61.35,61.29,61.29,2
20150801|2015-03-10 07:30,10,60.96,60.97,60.96,60.97,10
20150801|2015-03-10 09:00,10,60.25,60.26,60.18,60.19,15
20150801|2015-03-10 09:30,10,60.46,60.46,60.46,60.46,1
20150801|2015-03-10 10:00,10,60.39,60.39,60.39,60.39,1
20150801|2015-03-10 10:30,10,60.28,60.3,60.28,60.3,10
20150801|2015-03-10 11:00,10,60.12,60.15,59.77,59.77,13
20150801|2015-03-10 11:30,10,59.73,59.8,59.73,59.8,11
20150801|2015-03-10 12:30,10,59.43,59.45,59.43,59.45,2
20150801|2015-03-10 13:00,10,59.7,59.7,59.7,59.7,10
20150801|2015-03-11 07:00,11,60.01,60.01,60.01,60.01,5
20150801|2015-03-11 07:30,11,59.98,59.98,59.98,59.98,1
20150801|2015-03-11 08:00,11,60.1,60.1,59.9,59.92,11
20150801|2015-03-11 08:30,11,59.8,59.8,59.8,59.8,1
20150801|2015-03-11 10:00,11,59.75,59.75,59.75,59.75,1
20150801|2015-03-12 05:00,12,61.07,61.07,61.07,61.07,2
20150801|2015-03-12 08:00,12,61.39,61.39,61.39,61.39,7
20150801|2015-03-12 09:30,12,60.87,60.87,60.87,60.87,1
20150801|2015-03-12 12:00,12,60.09,60.09,60.09,60.09,2
20150801|2015-03-12 12:30,12,59.86,59.86,59.86,59.86,4
20150801|2015-03-12 13:00,12,59.71,59.79,59.71,59.79,3
20150801|2015-03-13 08:00,13,59.32,59.32,59.32,59.32,1
20150801|2015-03-13 09:00,13,59.16,59.16,59.16,59.16,2
20150801|2015-03-13 11:30,13,58.4,58.4,58.4,58.4,1
20150801|2015-03-13 12:00,13,58.47,58.47,58.47,58.47,1
20150801|2015-03-13 12:30,13,58.44,58.44,58.44,58.44,1
20150801|2015-03-16 00:00,16,57.3,57.3,57.3,57.3,1
20150801|2015-03-16 09:00,16,56.03,56.03,56.03,56.03,2
20150801|2015-03-16 09:30,16,56.03,56.03,56.03,56.03,1
20150801|2015-03-17 08:30,17,55.88,55.88,55.88,55.88,1
20150801|2015-03-17 12:00,17,56.39,56.39,56.39,56.39,1
20150801|2015-03-17 12:30,17,55.97,55.97,55.97,55.97,1
20150801|2015-03-17 13:00,17,56.13,56.13,56.13,56.13,1
20150801|2015-03-17 13:30,17,56.41,56.41,56.41,56.41,1
20150801|2015-03-18 01:30,18,55.98,55.98,55.98,55.98,1
20150801|2015-03-18 08:30,18,55.9,55.9,55.9,55.9,1
20150801|2015-03-18 09:00,18,55.92,56.03,55.92,56.03,15
20150801|2015-03-18 09:30,18,56.12,56.14,56.12,56.14,15
20150801|2015-03-18 11:30,18,57.25,57.25,56.92,56.92,6
20150801|2015-03-18 12:00,18,56.9,56.9,56.9,56.9,1
20150801|2015-03-18 13:00,18,57.16,57.16,57.16,57.16,1
20150801|2015-03-18 14:00,18,58.91,58.91,58.91,58.91,7
20150801|2015-03-19 00:30,19,58.07,58.07,58.07,58.07,1
20150801|2015-03-19 01:30,19,58.21,58.21,58.21,58.21,1
20150801|2015-03-19 02:00,19,58.2,58.2,58.2,58.2,1
20150801|2015-03-19 04:30,19,58.2,58.2,58.2,58.2,1
20150801|2015-03-19 10:30,19,57.45,57.45,57.45,57.45,1
20150801|2015-03-19 12:30,19,57.26,57.3,57.26,57.3,5
20150801|2015-03-19 13:00,19,57.26,57.29,57.26,57.29,25
20150801|2015-03-19 14:00,19,57.29,57.32,57.23,57.24,35
20150801|2015-03-20 07:30,20,56.55,56.55,56.54,56.54,7
20150801|2015-03-20 08:30,20,58.09,58.12,58.09,58.09,5
20150801|2015-03-20 11:30,20,58.06,58.06,58.06,58.06,2
20150801|2015-03-20 13:00,20,57.68,57.68,57.68,57.68,1
20150801|2015-03-23 00:30,23,57.65,57.65,57.65,57.65,3
20150801|2015-03-23 03:30,23,57.23,57.23,57.23,57.23,1
20150801|2015-03-23 12:30,23,57.81,57.81,57.81,57.81,1
20150801|2015-03-23 13:00,23,58.65,58.65,58.65,58.65,1
20150801|2015-03-24 09:00,24,58.5,58.5,58.5,58.5,1
20150801|2015-03-24 10:00,24,58.28,58.28,58.28,58.28,1
20150801|2015-03-25 08:00,25,58.6,58.6,58.6,58.6,1
20150801|2015-03-25 09:00,25,58.85,58.86,58.85,58.86,2
20150801|2015-03-25 09:30,25,58.67,58.67,58.56,58.56,2
20150801|2015-03-25 11:00,25,58.36,58.43,58.36,58.43,3
20150801|2015-03-25 12:30,25,59.12,59.56,59.12,59.56,2
20150801|2015-03-25 21:00,26,60.54,60.54,60.54,60.54,1
20150801|2015-03-25 21:30,26,61.5,61.55,61.5,61.5,19
20150801|2015-03-25 22:00,26,61.17,61.17,61.17,61.17,1
20150801|2015-03-26 02:00,26,60.9,60.9,60.9,60.9,1
20150801|2015-03-26 03:30,26,60.72,60.72,60.72,60.72,1
20150801|2015-03-26 07:00,26,60.78,60.78,60.78,60.78,1
20150801|2015-03-26 08:30,26,60.41,60.41,60.41,60.41,1
20150801|2015-03-26 09:00,26,60.57,60.57,60.57,60.57,1
20150801|2015-03-26 12:30,26,61.6,61.6,61.37,61.6,48
20150801|2015-03-26 13:30,26,61.38,61.38,61.35,61.35,2
20150801|2015-03-26 16:00,26,61.21,61.21,61.21,61.21,1
20150801|2015-03-27 07:30,27,60.58,60.58,60.58,60.58,1
20150801|2015-03-27 08:30,27,60.14,60.14,60.14,60.14,1
20150801|2015-03-27 11:30,27,60.23,60.23,60.23,60.23,1
20150801|2015-03-30 05:00,30,58.07,58.07,58.07,58.07,5
20150801|2015-03-30 08:30,30,58.85,58.97,58.85,58.97,2
20150801|2015-03-30 13:00,30,59.02,59.02,59.02,59.02,1
20150801|2015-03-31 05:00,31,57.66,57.66,57.66,57.66,1
20150801|2015-03-31 08:30,31,58,58,57.99,58,4
20150801|2015-03-31 09:30,31,58.11,58.11,58.11,58.11,1
20150801|2015-03-31 11:00,31,58.55,58.55,58.55,58.55,1
20150801|2015-04-01 04:00,1,57.55,57.55,57.55,57.55,9
20150801|2015-04-01 09:30,1,58.43,58.43,58.43,58.43,1
20150801|2015-04-01 10:30,1,59.42,59.42,59.42,59.42,1
20150801|2015-04-01 11:00,1,59.56,59.58,59.5,59.5,15
20150801|2015-04-01 13:00,1,59.93,59.93,59.9,59.9,7
20150801|2015-04-01 13:30,1,59.78,59.78,59.78,59.78,1
20150801|2015-04-01 21:00,2,59.3,59.3,59.3,59.3,1
20150801|2015-04-02 06:00,2,57.94,57.94,57.94,57.94,1
20150801|2015-04-02 06:30,2,57.88,57.88,57.88,57.88,5
20150801|2015-04-02 11:30,2,57.76,57.76,57.76,57.76,1
20150801|2015-04-02 12:00,2,57.13,57.13,57.13,57.13,1
20150801|2015-04-02 12:30,2,57.16,57.97,57.16,57.57,7
20150801|2015-04-02 13:00,2,57.72,57.87,57.72,57.87,3
20150801|2015-04-02 16:00,2,57.88,57.88,57.88,57.88,1
20150801|2015-04-05 19:30,6,58.7,58.7,58.7,58.7,2
20150801|2015-04-06 10:00,6,60.38,60.38,60.38,60.38,1
20150801|2015-04-06 10:30,6,60.42,60.42,60.42,60.42,2
20150801|2015-04-06 11:00,6,60.62,60.62,60.62,60.62,1
20150801|2015-04-06 12:30,6,60.9,60.9,60.9,60.9,2
20150801|2015-04-06 19:30,7,60.37,60.37,60.37,60.37,1
20150801|2015-04-07 08:30,7,60.11,60.11,60.11,60.11,1
20150801|2015-04-07 10:30,7,60.91,60.91,60.91,60.91,3
20150801|2015-04-07 12:00,7,61.34,61.34,61.34,61.34,1
20150801|2015-04-08 00:30,8,60.9,60.9,60.9,60.9,2
20150801|2015-04-08 08:00,8,60.76,60.76,60.76,60.76,2
20150801|2015-04-08 09:00,8,60.83,60.83,60.83,60.83,2
20150801|2015-04-08 09:30,8,60.65,60.65,59.88,59.88,4
20150801|2015-04-08 10:00,8,59.77,59.77,59.77,59.77,1
20150801|2015-04-08 10:30,8,59.7,59.7,59.7,59.7,1
20150801|2015-04-08 13:00,8,58.45,58.45,58.3,58.3,5
20150801|2015-04-09 07:30,9,59.34,59.34,59.29,59.29,2
20150801|2015-04-09 08:30,9,59.29,59.29,59.29,59.29,2
20150801|2015-04-09 09:00,9,59.68,59.68,59.68,59.68,1
20150801|2015-04-09 10:00,9,59.3,59.48,59.3,59.48,5
20150801|2015-04-09 12:00,9,60.31,60.42,60.31,60.42,7
20150801|2015-04-09 12:30,9,59.99,59.99,59.99,59.99,1
20150801|2015-04-09 13:00,9,59.59,59.59,59.59,59.59,1
20150801|2015-04-10 05:30,10,59.51,59.51,59.51,59.51,1
20150801|2015-04-10 08:00,10,59.59,59.59,59.59,59.59,3
20150801|2015-04-10 09:30,10,60.35,60.35,60.35,60.35,1
20150801|2015-04-10 11:30,10,60.21,60.21,60.1,60.1,2
20150801|2015-04-12 20:30,13,60.73,60.73,60.73,60.73,6
20150801|2015-04-13 04:00,13,61.41,61.41,61.41,61.41,1
20150801|2015-04-13 08:30,13,61.31,61.31,61.29,61.29,2
20150801|2015-04-13 09:00,13,61.47,61.47,61.3,61.3,2
20150801|2015-04-13 10:00,13,60.82,60.82,60.82,60.82,2
20150801|2015-04-14 08:00,14,61.04,61.04,61.04,61.04,1
20150801|2015-04-14 09:00,14,61.23,61.23,61.23,61.23,3
20150801|2015-04-14 09:30,14,61.23,61.23,61.23,61.23,2
20150801|2015-04-14 12:00,14,61.69,61.7,61.69,61.7,2
20150801|2015-04-14 14:00,14,61.4,61.4,61.4,61.4,1
20150801|2015-04-15 00:00,15,61.74,61.74,61.74,61.74,1
20150801|2015-04-15 01:30,15,61.79,61.79,61.79,61.79,2
20150801|2015-04-15 04:00,15,62,62,62,62,1
20150801|2015-04-15 05:30,15,61.9,61.9,61.9,61.9,1
20150801|2015-04-15 06:30,15,61.89,62,61.89,62,3
20150801|2015-04-15 07:00,15,62.07,62.07,62.07,62.07,1
20150801|2015-04-15 08:00,15,62.07,62.07,61.87,61.87,2
20150801|2015-04-15 08:30,15,62.02,62.03,62.02,62.02,10
20150801|2015-04-15 09:00,15,62.02,62.15,62.02,62.15,20
20150801|2015-04-15 09:30,15,62.24,62.85,62.24,62.61,27
20150801|2015-04-15 10:30,15,63.17,63.39,63.17,63.39,13
20150801|2015-04-15 11:00,15,63.35,63.8,63.35,63.8,11
20150801|2015-04-15 12:30,15,64.11,64.11,64.11,64.11,1
20150801|2015-04-15 13:00,15,64.05,64.9,64.05,64.78,72
20150801|2015-04-15 13:30,15,64.78,64.78,64.67,64.68,3
20150801|2015-04-15 14:00,15,64.25,64.25,64.25,64.25,1
20150801|2015-04-15 15:00,15,64.37,64.37,64.37,64.37,1
20150801|2015-04-16 07:30,16,63.87,63.87,63.87,63.87,1
20150801|2015-04-16 08:00,16,64.18,64.18,64.15,64.15,3
20150801|2015-04-16 08:30,16,64.16,64.16,64.06,64.06,4
20150801|2015-04-16 09:00,16,63.94,64.3,63.92,64.3,6
20150801|2015-04-16 09:30,16,64.45,64.49,64.34,64.34,8
20150801|2015-04-16 10:00,16,64.43,64.43,64.13,64.29,11
20150801|2015-04-16 10:30,16,64.3,64.37,64.3,64.37,4
20150801|2015-04-16 11:30,16,64.76,64.76,64.76,64.76,1
20150801|2015-04-16 12:00,16,65.15,65.15,65.15,65.15,1
20150801|2015-04-16 13:00,16,65.42,65.42,65.42,65.42,1
20150801|2015-04-16 13:30,16,65.42,65.42,65.34,65.34,2
20150801|2015-04-16 20:00,17,65.06,65.06,64.84,64.84,3
20150801|2015-04-16 21:00,17,64.51,64.65,64.51,64.65,2
20150801|2015-04-17 03:00,17,64.92,64.92,64.92,64.92,1
20150801|2015-04-17 05:00,17,65.03,65.03,65.03,65.03,1
20150801|2015-04-17 05:30,17,64.8,64.8,64.8,64.8,15
20150801|2015-04-17 08:30,17,65.38,65.56,65.38,65.56,4
20150801|2015-04-17 09:30,17,65.7,65.7,65.61,65.61,3
20150801|2015-04-17 10:30,17,65.44,65.45,65.44,65.44,3
20150801|2015-04-17 11:30,17,65.25,65.25,65.14,65.14,4
20150801|2015-04-17 12:00,17,65.19,65.44,65.19,65.36,4
20150801|2015-04-17 12:30,17,65.38,65.43,65.24,65.31,4
20150801|2015-04-17 13:00,17,65.29,65.33,64.73,64.94,14
20150801|2015-04-17 14:00,17,65.07,65.21,65.07,65.21,3
20150801|2015-04-20 00:30,20,65.65,65.65,65.65,65.65,2
20150801|2015-04-20 02:00,20,65.34,65.34,65.34,65.34,1
20150801|2015-04-20 03:00,20,65.08,65.08,65.08,65.08,1
20150801|2015-04-20 04:00,20,65.38,65.38,65.38,65.38,1
20150801|2015-04-20 06:00,20,64.36,64.36,64.36,64.36,1
20150801|2015-04-20 07:00,20,63.8,63.91,63.8,63.91,3
20150801|2015-04-20 08:00,20,64.37,64.42,64.37,64.42,2
20150801|2015-04-20 09:00,20,65.05,65.39,65.05,65.39,2
20150801|2015-04-20 09:30,20,65.4,65.4,65.4,65.4,1
20150801|2015-04-20 10:30,20,64.98,64.98,64.98,64.98,1
20150801|2015-04-20 11:00,20,65.25,65.32,65.25,65.32,2
20150801|2015-04-21 02:30,21,64.48,64.48,64.48,64.48,8
20150801|2015-04-21 11:30,21,64.55,64.55,64.55,64.55,1
20150801|2015-04-21 12:30,21,63.79,63.79,63.79,63.79,2
20150801|2015-04-21 13:00,21,63.51,63.51,63.35,63.47,7
20150801|2015-04-21 19:00,22,63.43,63.43,63.42,63.42,2
20150801|2015-04-21 19:30,22,63.48,63.48,63.48,63.48,1
20150801|2015-04-21 20:00,22,63.47,63.47,63.47,63.47,1
20150801|2015-04-21 21:30,22,63.15,63.15,63.15,63.15,1
20150801|2015-04-22 00:00,22,63.13,63.13,63.13,63.13,1
20150801|2015-04-22 02:00,22,62.94,62.94,62.94,62.94,1
20150801|2015-04-22 07:00,22,63.49,63.49,63.48,63.48,2
20150801|2015-04-22 08:00,22,64.02,64.02,63.96,63.96,4
20150801|2015-04-22 08:30,22,63.95,64,63.82,63.85,12
20150801|2015-04-22 09:00,22,63.84,63.84,63.7,63.7,2
20150801|2015-04-22 09:30,22,64.07,64.33,64.06,64.26,20
20150801|2015-04-22 10:00,22,64.28,64.37,64.23,64.36,20
20150801|2015-04-22 10:30,22,64.31,64.35,64.2,64.2,5
20150801|2015-04-22 11:00,22,64.1,64.35,64.1,64.28,12
20150801|2015-04-22 11:30,22,64.28,64.28,64.25,64.25,5
20150801|2015-04-22 12:00,22,64.24,64.28,64.24,64.27,3
20150801|2015-04-22 12:30,22,64.24,64.24,64.23,64.23,4
20150801|2015-04-22 13:00,22,64.24,64.26,64.19,64.19,11
20150801|2015-04-22 13:30,22,64.18,64.18,64.16,64.16,2
20150801|2015-04-22 15:30,22,64.15,64.15,64.15,64.15,1
20150801|2015-04-22 19:30,23,64.35,64.35,64.35,64.35,1
20150801|2015-04-22 20:00,23,64.34,64.36,64.34,64.36,2
20150801|2015-04-22 21:00,23,64.35,64.35,64.35,64.35,1
20150801|2015-04-23 03:00,23,63.8,63.8,63.8,63.8,6
20150801|2015-04-23 04:30,23,63.98,64.02,63.98,64.02,10
20150801|2015-04-23 05:00,23,64.02,64.1,64.02,64.1,2
20150801|2015-04-23 05:30,23,64.07,64.08,64.07,64.08,3
20150801|2015-04-23 06:30,23,64.37,64.49,64.36,64.49,3
20150801|2015-04-23 07:00,23,64.68,64.81,64.68,64.81,13
20150801|2015-04-23 07:30,23,64.91,65.04,64.9,65.04,12
20150801|2015-04-23 08:00,23,65.1,65.16,65.01,65.07,23
20150801|2015-04-23 08:30,23,65.06,65.65,65.06,65.65,15
20150801|2015-04-23 09:00,23,65.57,65.63,65.57,65.63,7
20150801|2015-04-23 09:30,23,65.98,66.09,65.84,65.84,4
20150801|2015-04-23 10:00,23,66.15,66.34,66.15,66.23,3
20150801|2015-04-23 10:30,23,66.05,66.16,66.05,66.16,3
20150801|2015-04-23 11:00,23,65.97,65.97,65.94,65.94,10
20150801|2015-04-23 11:30,23,66.03,66.03,66.03,66.03,2
20150801|2015-04-23 12:00,23,66.67,66.76,66.67,66.75,3
20150801|2015-04-23 12:30,23,66.23,66.23,66.23,66.23,1
20150801|2015-04-23 13:00,23,65.86,65.86,65.86,65.86,1
20150801|2015-04-23 13:30,23,66.13,66.13,66.13,66.13,2
20150801|2015-04-24 00:00,24,65.78,65.78,65.78,65.78,1
20150801|2015-04-24 02:00,24,66.2,66.2,66.2,66.2,1
20150801|2015-04-24 04:30,24,66.62,66.62,66.62,66.62,2
20150801|2015-04-24 07:00,24,66.49,66.49,66.49,66.49,1
20150801|2015-04-24 07:30,24,66.74,66.95,66.74,66.95,3
20150801|2015-04-24 08:00,24,66.63,66.63,66.22,66.22,8
20150801|2015-04-24 08:30,24,66.09,66.11,66.09,66.11,2
20150801|2015-04-24 09:00,24,66.15,66.15,66.15,66.15,1
20150801|2015-04-24 09:30,24,66.56,66.56,66.11,66.24,6
20150801|2015-04-24 10:00,24,66.46,66.46,66.46,66.46,1
20150801|2015-04-24 12:30,24,65.96,65.96,65.96,65.96,1
20150801|2015-04-24 13:00,24,66.33,66.33,66.33,66.33,1
20150801|2015-04-27 02:30,27,66.51,66.51,66.51,66.51,1
20150801|2015-04-27 03:00,27,66.65,66.65,66.63,66.63,6
20150801|2015-04-27 03:30,27,66.63,66.63,66.63,66.63,1
20150801|2015-04-27 05:30,27,66.46,66.46,66.46,66.46,1
20150801|2015-04-27 09:00,27,66.65,66.65,66.65,66.65,1
20150801|2015-04-27 09:30,27,66,66,66,66,3
20150801|2015-04-27 10:00,27,66.23,66.23,66.23,66.23,1
20150801|2015-04-27 10:30,27,66.58,66.58,66.49,66.49,3
20150801|2015-04-27 12:30,27,66.12,66.12,66.12,66.12,1
20150801|2015-04-27 15:00,27,66.13,66.13,66.13,66.13,1
20150801|2015-04-27 20:30,28,65.82,65.82,65.37,65.37,3
20150801|2015-04-27 23:00,28,65.49,65.49,65.49,65.49,1
20150801|2015-04-28 00:30,28,65.38,65.54,65.38,65.54,3
20150801|2015-04-28 02:00,28,65.4,65.4,65.4,65.4,1
20150801|2015-04-28 04:00,28,65.77,65.77,65.77,65.77,1
20150801|2015-04-28 07:00,28,66,66,66,66,1
20150801|2015-04-28 08:30,28,65.81,65.81,65.81,65.81,1
20150801|2015-04-28 09:00,28,66.43,66.65,66.43,66.53,6
20150801|2015-04-28 09:30,28,66.37,66.53,66.37,66.53,5
20150801|2015-04-28 10:00,28,66.29,66.52,66.25,66.28,13
20150801|2015-04-28 10:30,28,66.43,66.43,66.43,66.43,15
20150801|2015-04-28 11:00,28,66.32,66.38,66.32,66.38,2
20150801|2015-04-28 11:30,28,66.49,66.49,66.49,66.49,1
20150801|2015-04-28 12:30,28,66.11,66.24,66.11,66.24,2
20150801|2015-04-28 13:00,28,66.18,66.18,65.95,65.95,7
20150801|2015-04-29 01:00,29,65.95,65.98,65.95,65.98,2
20150801|2015-04-29 02:30,29,65.83,65.83,65.83,65.83,2
20150801|2015-04-29 03:30,29,65.71,65.71,65.71,65.71,1
20150801|2015-04-29 06:30,29,65.91,65.91,65.91,65.91,1
20150801|2015-04-29 07:00,29,65.9,65.9,65.9,65.9,1
20150801|2015-04-29 08:00,29,66,66,66,66,11
20150801|2015-04-29 08:30,29,66.41,66.41,66.41,66.41,1
20150801|2015-04-29 09:30,29,66.49,66.86,66.48,66.83,8
20150801|2015-04-29 10:00,29,66.87,67.26,66.87,67.26,13
20150801|2015-04-29 10:30,29,67.35,67.43,67.32,67.43,8
20150801|2015-04-29 11:00,29,67.39,67.39,67.39,67.39,1
20150801|2015-04-29 11:30,29,67.43,67.98,67.43,67.98,3
20150801|2015-04-29 12:30,29,67.62,67.62,67.62,67.62,1
20150801|2015-04-29 13:00,29,67.22,67.24,67.13,67.24,5
20150801|2015-04-30 01:00,30,66.76,66.76,66.76,66.76,1
20150801|2015-04-30 04:00,30,67.4,67.4,67.32,67.32,4
20150801|2015-04-30 04:30,30,67.32,67.32,66.94,66.94,2
20150801|2015-04-30 05:00,30,67.06,67.06,67.06,67.06,1
20150801|2015-04-30 08:00,30,67.06,67.06,67.06,67.06,2
20150801|2015-04-30 09:00,30,67.36,67.36,67.36,67.36,1
20150801|2015-04-30 09:30,30,67.4,67.45,67.4,67.45,6
20150801|2015-04-30 10:00,30,67.34,67.79,67.34,67.79,10
20150801|2015-04-30 10:30,30,67.52,67.62,67.39,67.62,14
20150801|2015-04-30 11:30,30,67.66,67.68,67.66,67.68,11
20150801|2015-04-30 12:00,30,67.65,67.8,67.65,67.8,2
20150801|2015-04-30 12:30,30,67.92,68.08,67.92,68.02,5
20150801|2015-04-30 13:00,30,68.1,68.1,67.87,68.07,20
20150801|2015-05-01 02:00,1,67.93,67.93,67.93,67.93,1
20150801|2015-05-01 03:00,1,67.91,67.91,67.91,67.91,1
20150801|2015-05-01 04:30,1,67.69,67.71,67.69,67.71,8
20150801|2015-05-01 10:00,1,67.32,67.32,67.27,67.27,2
20150801|2015-05-01 11:00,1,67.09,67.09,67.09,67.09,1
20150801|2015-05-01 11:30,1,67.08,67.08,67.08,67.08,1
20150801|2015-05-01 12:00,1,67.27,67.27,67.27,67.27,1
20150801|2015-05-01 12:30,1,67.32,67.32,67.32,67.32,2
20150801|2015-05-01 13:00,1,67.45,67.45,67.45,67.45,1
20150801|2015-05-01 15:00,1,67.97,67.97,67.97,67.97,1
20150801|2015-05-04 09:00,4,67.43,67.43,67.43,67.43,1
20150801|2015-05-04 09:30,4,67.41,67.41,67.41,67.41,1
20150801|2015-05-05 01:00,5,67.91,67.91,67.91,67.91,1
20150801|2015-05-05 04:30,5,68.16,68.16,68.16,68.16,2
20150801|2015-05-05 06:00,5,68.19,68.19,68.19,68.19,1
20150801|2015-05-05 06:30,5,68.67,68.67,68.67,68.67,1
20150801|2015-05-05 07:30,5,68.95,69.02,68.95,69.02,2
20150801|2015-05-05 08:00,5,69.12,69.12,69.12,69.12,1
20150801|2015-05-05 09:00,5,69.34,69.54,69.32,69.53,21
20150801|2015-05-05 10:00,5,69.53,69.54,69.12,69.12,6
20150801|2015-05-05 12:00,5,69.36,69.36,69.36,69.36,2
20150801|2015-05-05 13:00,5,68.83,68.95,68.83,68.88,4
20150801|2015-05-05 14:00,5,68.91,68.91,68.91,68.91,2
20150801|2015-05-05 14:30,5,68.8,68.8,68.8,68.8,2
20150801|2015-05-05 22:00,6,69.42,69.42,69.42,69.42,1
20150801|2015-05-05 23:30,6,69.66,69.7,69.66,69.7,11
20150801|2015-05-06 01:30,6,69.93,69.93,69.93,69.93,1
20150801|2015-05-06 02:30,6,69.7,69.7,69.7,69.7,1
20150801|2015-05-06 03:00,6,69.77,69.77,69.68,69.68,3
20150801|2015-05-06 03:30,6,69.92,70.33,69.92,70.33,14
20150801|2015-05-06 04:00,6,70.22,70.25,70.22,70.25,4
20150801|2015-05-06 05:00,6,70.31,70.31,70.31,70.31,1
20150801|2015-05-06 05:30,6,70.42,70.42,70.32,70.33,3
20150801|2015-05-06 06:00,6,70.33,70.33,70.33,70.33,1
20150801|2015-05-06 07:00,6,70.16,70.16,70.16,70.16,1
20150801|2015-05-06 07:30,6,70.45,70.45,70.4,70.4,2
20150801|2015-05-06 08:00,6,70.41,70.41,70.41,70.41,1
20150801|2015-05-06 08:30,6,70.46,70.46,70.45,70.46,3
20150801|2015-05-06 09:30,6,70.56,70.56,69.92,69.94,7
20150801|2015-05-06 10:00,6,69.98,70.04,69.74,69.81,10
20150801|2015-05-06 10:30,6,69.43,69.43,69.06,69.08,6
20150801|2015-05-06 13:00,6,68.89,69.03,68.65,69.03,4
20150801|2015-05-06 13:30,6,68.96,68.96,68.96,68.96,1
20150801|2015-05-06 14:00,6,68.89,68.89,68.89,68.89,3
20150801|2015-05-06 23:00,7,68.6,68.6,68.6,68.6,1
20150801|2015-05-06 23:30,7,68.53,68.53,68.53,68.53,1
20150801|2015-05-07 03:00,7,69.3,69.3,69.3,69.3,1
20150801|2015-05-07 03:30,7,69.49,69.49,69.49,69.49,1
20150801|2015-05-07 04:00,7,69.6,69.6,69.48,69.48,2
20150801|2015-05-07 05:00,7,69.11,69.11,69.09,69.09,2
20150801|2015-05-07 07:30,7,69.15,69.15,69.15,69.15,1
20150801|2015-05-07 08:00,7,68.55,68.55,68.55,68.55,3
20150801|2015-05-07 08:30,7,68.5,68.5,67.98,68.12,7
20150801|2015-05-07 09:30,7,67.49,67.64,67.4,67.4,4
20150801|2015-05-07 10:00,7,67.49,67.8,67.49,67.57,13
20150801|2015-05-07 10:30,7,67.58,67.62,67.54,67.54,4
20150801|2015-05-07 11:30,7,67.46,67.46,67.46,67.46,1
20150801|2015-05-07 12:00,7,67.03,67.03,67.03,67.03,1
20150801|2015-05-07 12:30,7,66.86,66.86,66.86,66.86,1
20150801|2015-05-07 13:00,7,66.81,66.81,66.58,66.58,7
20150801|2015-05-07 14:00,7,66.78,66.78,66.78,66.78,1
20150801|2015-05-07 19:30,8,66.93,66.93,66.93,66.93,1
20150801|2015-05-07 20:30,8,66.74,66.74,66.74,66.74,1
20150801|2015-05-07 21:30,8,66.83,66.83,66.82,66.82,4
20150801|2015-05-07 22:00,8,66.76,66.83,66.76,66.82,3
20150801|2015-05-07 22:30,8,66.59,66.59,66.59,66.59,1
20150801|2015-05-08 01:00,8,66.4,66.4,66.29,66.29,7
20150801|2015-05-08 02:30,8,66.82,66.82,66.6,66.6,3
20150801|2015-05-08 03:00,8,67.06,67.06,67.06,67.06,1
20150801|2015-05-08 04:30,8,66.82,66.82,66.82,66.82,1
20150801|2015-05-08 05:00,8,66.64,66.64,66.64,66.64,1
20150801|2015-05-08 06:30,8,67.14,67.14,67.14,67.14,1
20150801|2015-05-08 07:00,8,67.15,67.15,67.15,67.15,1
20150801|2015-05-08 07:30,8,67.06,67.31,67.06,67.12,4
20150801|2015-05-08 08:00,8,67.2,67.22,66.56,66.59,15
20150801|2015-05-08 08:30,8,66.65,66.65,65.73,65.82,12
20150801|2015-05-08 09:00,8,65.9,65.9,65.6,65.6,5
20150801|2015-05-08 09:30,8,65.89,65.89,65.87,65.88,3
20150801|2015-05-08 10:00,8,65.98,66.66,65.98,66.51,9
20150801|2015-05-08 10:30,8,66.8,66.8,66.8,66.8,3
20150801|2015-05-08 11:00,8,66.83,66.83,66.83,66.83,1
20150801|2015-05-08 12:00,8,66.52,66.52,66.51,66.51,3
20150801|2015-05-08 12:30,8,66.85,66.97,66.85,66.97,2
20150801|2015-05-08 13:00,8,66.62,66.73,66.59,66.73,7
20150801|2015-05-08 13:30,8,66.73,66.73,66.73,66.73,3
20150801|2015-05-08 14:30,8,66.73,66.78,66.73,66.78,2
20150801|2015-05-10 23:30,11,66.63,66.63,66.63,66.63,1
20150801|2015-05-11 04:00,11,66.35,66.35,66.35,66.35,2
20150801|2015-05-11 06:00,11,65.92,66.04,65.92,66.03,6
20150801|2015-05-11 06:30,11,66.06,66.06,66.06,66.06,2
20150801|2015-05-11 07:30,11,66.48,66.48,66.48,66.48,1
20150801|2015-05-11 08:00,11,66.21,66.5,66.21,66.5,2
20150801|2015-05-11 08:30,11,66.64,66.64,66.52,66.52,3
20150801|2015-05-11 09:30,11,66.22,66.22,66.15,66.15,13
20150801|2015-05-11 10:00,11,65.97,65.97,65.89,65.89,22
20150801|2015-05-11 11:00,11,66.01,66.01,66.01,66.01,4
20150801|2015-05-11 11:30,11,66.28,66.29,66.28,66.29,4
20150801|2015-05-11 12:00,11,66.3,66.3,66.3,66.3,1
20150801|2015-05-11 12:30,11,66.17,66.17,66.17,66.17,1
20150801|2015-05-11 19:00,12,66.12,66.12,66.12,66.12,1
20150801|2015-05-12 02:00,12,66.07,66.07,66.07,66.07,1
20150801|2015-05-12 04:00,12,66.76,66.97,66.76,66.97,6
20150801|2015-05-12 04:30,12,67.17,67.29,67.17,67.29,3
20150801|2015-05-12 05:00,12,67.49,67.49,67.42,67.42,3
20150801|2015-05-12 05:30,12,67.29,67.29,67.29,67.29,2
20150801|2015-05-12 06:00,12,67.35,67.46,67.35,67.4,28
20150801|2015-05-12 07:00,12,67.23,67.23,67.23,67.23,1
20150801|2015-05-12 07:30,12,67.01,67.03,66.93,67.03,4
20150801|2015-05-12 08:00,12,66.84,66.84,66.75,66.75,3
20150801|2015-05-12 08:30,12,66.7,66.7,66.7,66.7,1
20150801|2015-05-12 09:00,12,66.99,67.05,66.89,66.89,26
20150801|2015-05-12 09:30,12,66.73,66.83,66.73,66.83,2
20150801|2015-05-12 10:00,12,67.06,67.41,67.06,67.4,6
20150801|2015-05-12 10:30,12,67.47,68.14,67.47,67.92,31
20150801|2015-05-12 12:00,12,67.73,67.73,67.73,67.73,1
20150801|2015-05-12 12:30,12,67.41,67.41,67.41,67.41,1
20150801|2015-05-12 13:00,12,67.67,67.7,67.59,67.59,3
20150801|2015-05-12 13:30,12,67.82,67.82,67.81,67.81,4
20150801|2015-05-13 02:00,13,68.23,68.36,68.23,68.36,3
20150801|2015-05-13 02:30,13,68.35,68.35,68.35,68.35,1
20150801|2015-05-13 03:00,13,68.31,68.42,68.31,68.42,4
20150801|2015-05-13 05:30,13,68.14,68.2,68.02,68.02,5
20150801|2015-05-13 07:30,13,68.53,68.53,68.53,68.53,1
20150801|2015-05-13 08:00,13,68.27,68.39,68.14,68.39,11
20150801|2015-05-13 08:30,13,68.19,68.43,68.19,68.39,12
20150801|2015-05-13 09:00,13,68.38,68.48,68.35,68.44,5
20150801|2015-05-13 09:30,13,68.7,68.73,67.91,68.12,26
20150801|2015-05-13 10:00,13,68.03,68.44,68.03,68.35,17
20150801|2015-05-13 10:30,13,68.61,68.61,68.6,68.6,8
20150801|2015-05-13 11:00,13,68.71,68.83,68.71,68.76,7
20150801|2015-05-13 11:30,13,68.9,68.9,68.76,68.76,20
20150801|2015-05-13 12:00,13,68.81,68.81,68.7,68.71,7
20150801|2015-05-13 12:30,13,68.51,68.51,68.36,68.36,7
20150801|2015-05-13 13:00,13,68.35,68.35,67.73,67.77,17
20150801|2015-05-13 13:30,13,67.7,67.79,67.66,67.79,8
20150801|2015-05-13 14:00,13,67.53,67.53,67.53,67.53,1
20150801|2015-05-13 15:30,13,67.46,67.46,67.46,67.46,1
20150801|2015-05-13 20:30,14,67.48,67.48,67.48,67.48,1
20150801|2015-05-13 23:00,14,67.63,67.63,67.63,67.63,1
20150801|2015-05-14 00:00,14,67.54,67.54,67.54,67.54,2
20150801|2015-05-14 02:30,14,67.46,67.51,67.37,67.51,5
20150801|2015-05-14 03:00,14,67.6,67.69,67.49,67.49,6
20150801|2015-05-14 03:30,14,67.61,67.77,67.61,67.77,3
20150801|2015-05-14 04:00,14,67.71,67.88,67.71,67.88,4
20150801|2015-05-14 04:30,14,67.86,68.07,67.86,68.01,16
20150801|2015-05-14 05:00,14,67.98,68.24,67.98,68.24,4
20150801|2015-05-14 06:00,14,68.05,68.05,68.05,68.05,2
20150801|2015-05-14 06:30,14,68.14,68.14,68.14,68.14,1
20150801|2015-05-14 07:00,14,67.9,67.9,67.9,67.9,1
20150801|2015-05-14 07:30,14,67.92,67.92,67.92,67.92,1
20150801|2015-05-14 08:00,14,67.82,67.95,67.78,67.95,11
20150801|2015-05-14 08:30,14,67.91,68.17,67.86,68.05,9
20150801|2015-05-14 09:00,14,68.1,68.16,67.82,67.82,23
20150801|2015-05-14 09:30,14,67.76,67.83,67.58,67.73,43
20150801|2015-05-14 10:00,14,67.76,67.82,67.55,67.68,54
20150801|2015-05-14 10:30,14,67.68,67.68,67.23,67.23,52
20150801|2015-05-14 11:00,14,67.14,67.3,67.02,67.21,21
20150801|2015-05-14 11:30,14,67.27,67.3,66.9,66.93,22
20150801|2015-05-14 12:00,14,66.91,67.07,66.84,67.05,29
20150801|2015-05-14 12:30,14,66.92,67.05,66.86,66.93,29
20150801|2015-05-14 13:00,14,67.09,67.5,67.04,67.24,52
20150801|2015-05-14 13:30,14,67.21,67.22,67.21,67.22,3
20150801|2015-05-14 20:00,15,67.25,67.25,67.25,67.25,1
20150801|2015-05-15 00:30,15,67.23,67.23,67.23,67.23,1
20150801|2015-05-15 02:00,15,67.07,67.07,67.07,67.07,1
20150801|2015-05-15 02:30,15,67.03,67.03,67.03,67.03,1
20150801|2015-05-15 03:30,15,67.13,67.34,67.13,67.33,6
20150801|2015-05-15 04:30,15,67.04,67.21,67.04,67.21,3
20150801|2015-05-15 05:00,15,67.21,67.21,67.21,67.21,1
20150801|2015-05-15 05:30,15,67.14,67.14,67.14,67.14,1
20150801|2015-05-15 06:00,15,67.24,67.24,67.24,67.24,1
20150801|2015-05-15 06:30,15,67.09,67.09,67.09,67.09,1
20150801|2015-05-15 07:30,15,67.18,67.18,66.71,66.77,16
20150801|2015-05-15 08:00,15,66.48,66.52,66.4,66.4,4
20150801|2015-05-15 08:30,15,66.12,66.12,65.9,66.11,18
20150801|2015-05-15 09:00,15,66.08,66.39,66.06,66.16,30
20150801|2015-05-15 09:30,15,66.26,66.99,66.25,66.94,44
20150801|2015-05-15 10:00,15,67.03,67.22,66.83,66.83,15
20150801|2015-05-15 10:30,15,66.88,67.02,66.8,66.91,55
20150801|2015-05-15 11:00,15,67.01,67.01,66.94,66.95,35
20150801|2015-05-15 11:30,15,67.04,67.15,66.97,67.15,29
20150801|2015-05-15 12:00,15,67.22,67.22,67.1,67.16,4
20150801|2015-05-15 12:30,15,67.23,67.4,67.13,67.32,15
20150801|2015-05-15 13:00,15,67.11,67.32,67.1,67.32,9
20150801|2015-05-15 13:30,15,67.25,67.25,67.25,67.25,14
20150801|2015-05-15 14:30,15,67.38,67.38,67.38,67.38,1
20150801|2015-05-17 17:00,18,67.42,67.42,67.42,67.42,1
20150801|2015-05-18 01:30,18,67.55,67.55,67.55,67.55,1
20150801|2015-05-18 02:00,18,68.18,68.18,68.14,68.14,2
20150801|2015-05-18 02:30,18,68.18,68.18,68,68,4
20150801|2015-05-18 03:00,18,68,68,67.72,67.72,5
20150801|2015-05-18 03:30,18,67.65,67.69,67.61,67.65,26
20150801|2015-05-18 04:30,18,67.45,67.46,67.25,67.25,10
20150801|2015-05-18 05:00,18,67.32,67.32,67.04,67.04,9
20150801|2015-05-18 05:30,18,67.37,67.42,67.37,67.42,2
20150801|2015-05-18 06:00,18,67.49,67.49,67.49,67.49,1
20150801|2015-05-18 06:30,18,67.65,67.65,67.65,67.65,1
20150801|2015-05-18 07:00,18,67.93,67.93,67.9,67.9,3
20150801|2015-05-18 07:30,18,67.36,67.38,67.36,67.38,3
20150801|2015-05-18 08:00,18,67.27,67.27,66.72,66.76,35
20150801|2015-05-18 08:30,18,66.8,66.97,66.8,66.93,21
20150801|2015-05-18 09:00,18,66.97,67.15,66.82,66.91,26
20150801|2015-05-18 09:30,18,66.88,66.89,66.63,66.79,34
20150801|2015-05-18 10:00,18,66.81,66.96,66.58,66.78,61
20150801|2015-05-18 10:30,18,66.86,66.86,66.61,66.64,23
20150801|2015-05-18 11:00,18,66.69,66.84,66.69,66.78,11
20150801|2015-05-18 11:30,18,66.81,66.83,66.71,66.74,15
20150801|2015-05-18 12:00,18,66.75,66.79,66.72,66.72,7
20150801|2015-05-18 12:30,18,66.57,66.72,66.55,66.72,30
20150801|2015-05-18 13:00,18,66.56,66.81,66.44,66.81,20
20150801|2015-05-18 13:30,18,66.8,66.81,66.78,66.8,5
20150801|2015-05-18 16:00,18,66.72,66.72,66.72,66.72,1
20150801|2015-05-18 21:00,19,66.58,66.58,66.58,66.58,1
20150801|2015-05-18 23:30,19,66.66,66.66,66.66,66.66,1
20150801|2015-05-19 02:00,19,66.14,66.14,66.06,66.06,3
20150801|2015-05-19 02:30,19,66.17,66.17,66.04,66.06,7
20150801|2015-05-19 03:00,19,65.96,65.96,65.75,65.88,13
20150801|2015-05-19 03:30,19,66.04,66.09,65.97,66.09,23
20150801|2015-05-19 04:00,19,66.15,66.15,65.98,65.98,6
20150801|2015-05-19 04:30,19,65.95,65.95,65.95,65.95,1
20150801|2015-05-19 05:00,19,66.08,66.1,66.08,66.1,5
20150801|2015-05-19 05:30,19,66.18,66.25,66.18,66.24,3
20150801|2015-05-19 06:00,19,66.34,66.4,66.31,66.31,6
20150801|2015-05-19 06:30,19,66.13,66.13,66.07,66.07,6
20150801|2015-05-19 07:00,19,65.99,66.06,65.96,65.96,5
20150801|2015-05-19 07:30,19,65.93,65.93,65.59,65.61,23
20150801|2015-05-19 08:00,19,65.68,65.86,65.62,65.72,22
20150801|2015-05-19 08:30,19,65.71,65.81,65.46,65.63,53
20150801|2015-05-19 09:00,19,65.56,65.56,65.3,65.34,53
20150801|2015-05-19 09:30,19,65.37,65.39,65.2,65.23,34
20150801|2015-05-19 10:00,19,65.19,65.33,65.17,65.2,36
20150801|2015-05-19 10:30,19,65.2,65.32,64.9,64.9,33
20150801|2015-05-19 11:00,19,64.93,64.99,64.91,64.98,26
20150801|2015-05-19 11:30,19,64.84,64.85,64.65,64.72,21
20150801|2015-05-19 12:00,19,64.73,64.73,64.53,64.73,17
20150801|2015-05-19 12:30,19,64.76,64.81,64.73,64.75,11
20150801|2015-05-19 13:00,19,64.73,64.73,64.5,64.59,29
20150801|2015-05-19 13:30,19,64.6,64.78,64.6,64.75,7
20150801|2015-05-19 14:00,19,64.83,64.83,64.74,64.74,3
20150801|2015-05-19 15:30,19,64.93,64.94,64.93,64.93,3
20150801|2015-05-19 19:30,20,64.91,64.91,64.91,64.91,1
20150801|2015-05-19 21:00,20,65.15,65.15,65.15,65.15,6
20150801|2015-05-19 22:00,20,65.12,65.12,65.12,65.12,3
20150801|2015-05-20 00:30,20,65.1,65.1,65.1,65.1,2
20150801|2015-05-20 02:00,20,65.15,65.41,65.15,65.3,6
20150801|2015-05-20 02:30,20,65.13,65.38,65.09,65.38,9
20150801|2015-05-20 03:30,20,65.46,65.48,65.25,65.25,4
20150801|2015-05-20 05:00,20,65.32,65.32,65.32,65.32,1
20150801|2015-05-20 05:30,20,65.37,65.37,65.37,65.37,1
20150801|2015-05-20 06:00,20,65.28,65.41,65.26,65.41,5
20150801|2015-05-20 06:30,20,65.35,65.35,65.35,65.35,2
20150801|2015-05-20 07:00,20,65.38,65.39,65.3,65.32,11
20150801|2015-05-20 07:30,20,65.49,65.49,65.32,65.32,9
20150801|2015-05-20 08:00,20,65.39,65.43,65.22,65.43,16
20150801|2015-05-20 08:30,20,65.46,65.47,65.33,65.35,24
20150801|2015-05-20 09:00,20,65.43,65.45,65.38,65.43,20
20150801|2015-05-20 09:30,20,65.5,65.56,64.95,65.42,77
20150801|2015-05-20 10:00,20,65.34,65.51,65.11,65.12,57
20150801|2015-05-20 10:30,20,65.18,65.45,65.18,65.29,22
20150801|2015-05-20 11:00,20,65.45,65.45,65.38,65.41,8
20150801|2015-05-20 11:30,20,65.42,65.44,65.38,65.41,12
20150801|2015-05-20 12:00,20,65.39,65.44,65.39,65.41,7
20150801|2015-05-20 12:30,20,65.45,65.45,65.41,65.44,9
20150801|2015-05-20 13:00,20,65.41,65.59,65.3,65.47,70
20150801|2015-05-20 13:30,20,65.47,65.47,65.4,65.47,32
20150801|2015-05-20 14:30,20,65.36,65.36,65.36,65.36,1
20150801|2015-05-20 20:00,21,65.51,65.51,65.51,65.51,1
20150801|2015-05-21 02:00,21,65.81,65.94,65.81,65.84,3
20150801|2015-05-21 03:00,21,65.74,65.76,65.66,65.76,11
20150801|2015-05-21 03:30,21,65.77,66.18,65.77,66.16,42
20150801|2015-05-21 04:00,21,66.22,66.26,66.22,66.26,2
20150801|2015-05-21 04:30,21,66.25,66.25,66.16,66.16,11
20150801|2015-05-21 05:00,21,66.24,66.25,66.24,66.25,9
20150801|2015-05-21 05:30,21,66.39,66.45,66.39,66.45,5
20150801|2015-05-21 06:00,21,66.44,66.44,66.41,66.41,2
20150801|2015-05-21 06:30,21,66.12,66.12,66.12,66.12,1
20150801|2015-05-21 07:00,21,66.2,66.2,66.05,66.1,23
20150801|2015-05-21 07:30,21,65.99,66.05,65.9,66.05,19
20150801|2015-05-21 08:00,21,66.22,66.47,66.22,66.3,18
20150801|2015-05-21 08:30,21,66.32,66.35,66.19,66.27,24
20150801|2015-05-21 09:00,21,66.46,66.9,66.46,66.7,34
20150801|2015-05-21 09:30,21,66.85,67.08,66.82,67.02,14
20150801|2015-05-21 10:00,21,67.16,67.3,66.98,67.18,49
20150801|2015-05-21 10:30,21,67.26,67.35,67.08,67.08,34
20150801|2015-05-21 11:00,21,67.07,67.21,67.05,67.18,19
20150801|2015-05-21 11:30,21,67.15,67.23,67.15,67.17,5
20150801|2015-05-21 12:00,21,66.96,66.96,66.67,66.67,11
20150801|2015-05-21 12:30,21,66.66,66.87,66.66,66.68,11
20150801|2015-05-21 13:00,21,66.66,67.09,66.65,67.04,22
20150801|2015-05-21 13:30,21,67.06,67.14,67.04,67.14,4
20150801|2015-05-21 19:30,22,67.03,67.03,67.03,67.03,1
20150801|2015-05-21 20:00,22,66.95,66.95,66.95,66.95,3
20150801|2015-05-21 21:30,22,66.87,66.87,66.87,66.87,1
20150801|2015-05-22 03:30,22,66.93,66.93,66.93,66.93,1
20150801|2015-05-22 04:00,22,66.79,66.79,66.6,66.6,8
20150801|2015-05-22 04:30,22,66.66,66.68,66.48,66.68,6
20150801|2015-05-22 05:00,22,66.63,66.63,66.63,66.63,1
20150801|2015-05-22 05:30,22,66.35,66.35,66.35,66.35,1
20150801|2015-05-22 06:00,22,66.34,66.36,66.34,66.36,4
20150801|2015-05-22 06:30,22,66.42,66.43,66.42,66.43,4
20150801|2015-05-22 07:00,22,66.42,66.42,66.36,66.37,4
20150801|2015-05-22 07:30,22,66.26,66.26,66.08,66.1,7
20150801|2015-05-22 08:00,22,66.08,66.13,65.72,65.72,16
20150801|2015-05-22 08:30,22,65.85,66.19,65.85,66.19,10
20150801|2015-05-22 09:00,22,66.23,66.25,66.04,66.08,13
20150801|2015-05-22 09:30,22,66.19,66.19,66.11,66.11,9
20150801|2015-05-22 10:00,22,66.11,66.17,65.87,66.17,21
20150801|2015-05-22 10:30,22,66.14,66.2,65.98,65.98,22
20150801|2015-05-22 11:00,22,65.97,65.99,65.94,65.94,10
20150801|2015-05-22 11:30,22,65.93,65.98,65.9,65.93,10
20150801|2015-05-22 12:00,22,65.94,66.1,65.91,65.97,16
20150801|2015-05-22 12:30,22,66,66.15,65.95,66.14,10
20150801|2015-05-22 13:00,22,66.21,66.28,65.84,65.87,25
20150801|2015-05-22 13:30,22,65.9,65.98,65.85,65.98,14
20150801|2015-05-22 14:30,22,66.11,66.11,66.11,66.11,1
20150801|2015-05-22 15:00,22,66.1,66.1,66.1,66.1,1
20150801|2015-05-24 19:00,26,66,66,66,66,1
20150801|2015-05-25 00:30,26,65.77,65.77,65.77,65.77,1
20150801|2015-05-25 02:30,26,65.84,65.84,65.84,65.84,2
20150801|2015-05-25 03:00,26,65.43,65.43,65.36,65.36,3
20150801|2015-05-25 03:30,26,65.37,65.37,65.37,65.37,1
20150801|2015-05-25 04:30,26,65.83,65.83,65.65,65.73,7
20150801|2015-05-25 08:00,26,65.83,65.92,65.83,65.92,3
20150801|2015-05-25 08:30,26,65.92,66.01,65.92,66.01,2
20150801|2015-05-25 09:30,26,66.12,66.17,66.12,66.17,5
20150801|2015-05-25 10:00,26,66.46,66.69,66.43,66.65,10
20150801|2015-05-25 10:30,26,66.65,66.74,66.65,66.68,70
20150801|2015-05-25 11:00,26,66.68,66.68,66.68,66.68,33
20150801|2015-05-25 11:30,26,66.2,66.2,66.06,66.06,6
20150801|2015-05-25 22:00,26,66.09,66.09,66.04,66.04,5
20150801|2015-05-25 22:30,26,66,66,66,66,3
20150801|2015-05-26 01:00,26,66.05,66.05,66.05,66.05,2
20150801|2015-05-26 02:00,26,65.69,65.69,65.69,65.69,1
20150801|2015-05-26 03:00,26,65.5,65.69,65.5,65.69,2
20150801|2015-05-26 04:30,26,65.63,65.67,65.63,65.67,2
20150801|2015-05-26 05:00,26,65.62,65.62,65.62,65.62,2
20150801|2015-05-26 07:00,26,65.56,65.56,65.38,65.52,6
20150801|2015-05-26 07:30,26,65.32,65.33,65.07,65.09,9
20150801|2015-05-26 08:00,26,65.01,65.08,64.94,65.08,14
20150801|2015-05-26 08:30,26,65.08,65.17,64.95,65.01,9
20150801|2015-05-26 09:00,26,65.03,65.03,64.66,64.66,10
20150801|2015-05-26 09:30,26,64.64,64.8,64.58,64.75,24
20150801|2015-05-26 10:00,26,64.5,64.51,64.21,64.37,47
20150801|2015-05-26 10:30,26,64.27,64.34,64.1,64.23,72
20150801|2015-05-26 11:00,26,64.19,64.4,64.18,64.18,8
20150801|2015-05-26 11:30,26,64.25,64.25,63.93,64.02,30
20150801|2015-05-26 12:00,26,64,64.07,63.98,63.99,15
20150801|2015-05-26 12:30,26,63.98,64.18,63.98,64.16,10
20150801|2015-05-26 13:00,26,64.22,64.49,64.07,64.32,36
20150801|2015-05-26 13:30,26,64.3,64.44,64.3,64.44,30
20150801|2015-05-26 14:30,26,64.4,64.4,64.39,64.39,2
20150801|2015-05-26 15:30,26,64.55,64.55,64.55,64.55,5
20150801|2015-05-26 19:00,27,64.54,64.54,64.54,64.54,1
20150801|2015-05-26 20:00,27,64.49,64.63,64.49,64.63,2
20150801|2015-05-26 21:00,27,64.43,64.45,64.43,64.43,6
20150801|2015-05-27 00:00,27,64.66,64.66,64.66,64.66,1
20150801|2015-05-27 02:00,27,64.89,64.89,64.89,64.89,2
20150801|2015-05-27 02:30,27,64.73,64.73,64.73,64.73,2
20150801|2015-05-27 03:00,27,65.06,65.09,65.01,65.09,4
20150801|2015-05-27 03:30,27,65.09,65.1,64.86,64.86,6
20150801|2015-05-27 04:00,27,64.87,64.93,64.87,64.93,2
20150801|2015-05-27 04:30,27,64.7,64.7,64.7,64.7,1
20150801|2015-05-27 05:00,27,64.7,64.7,64.41,64.41,11
20150801|2015-05-27 05:30,27,64.38,64.44,64.24,64.24,6
20150801|2015-05-27 06:00,27,64.4,64.5,64.3,64.5,18
20150801|2015-05-27 06:30,27,64.54,64.54,64.43,64.43,2
20150801|2015-05-27 07:00,27,64.19,64.19,64.04,64.04,25
20150801|2015-05-27 07:30,27,64.15,64.15,63.62,63.62,11
20150801|2015-05-27 08:00,27,63.53,63.67,63.38,63.38,167
20150801|2015-05-27 08:30,27,63.46,63.99,63.46,63.82,33
20150801|2015-05-27 09:00,27,63.72,63.76,63.53,63.71,22
20150801|2015-05-27 09:30,27,63.54,63.59,63.16,63.42,36
20150801|2015-05-27 10:00,27,63.49,63.66,63.27,63.64,31
20150801|2015-05-27 10:30,27,63.73,63.91,63.54,63.67,46
20150801|2015-05-27 11:00,27,63.4,63.4,63.37,63.37,10
20150801|2015-05-27 11:30,27,63.25,63.28,63.21,63.28,11
20150801|2015-05-27 12:00,27,63.1,63.15,62.99,63.07,17
20150801|2015-05-27 12:30,27,63.22,63.25,63.01,63.06,9
20150801|2015-05-27 13:00,27,62.97,62.98,62.61,62.65,22
20150801|2015-05-27 13:30,27,62.77,62.79,62.74,62.75,14
20150801|2015-05-27 14:00,27,62.71,62.71,62.71,62.71,1
20150801|2015-05-27 14:30,27,62.83,62.87,62.82,62.87,17
20150801|2015-05-27 15:00,27,62.91,62.91,62.91,62.91,1
20150801|2015-05-27 15:30,27,62.9,63.07,62.9,63,4
20150801|2015-05-27 16:00,27,62.89,62.89,62.89,62.89,1
20150801|2015-05-27 19:00,28,62.98,62.98,62.98,62.98,1
20150801|2015-05-27 21:00,28,63.19,63.19,63.19,63.19,1
20150801|2015-05-27 22:30,28,63.08,63.15,63.08,63.15,2
20150801|2015-05-28 01:00,28,63.09,63.09,63.09,63.09,1
20150801|2015-05-28 01:30,28,63.34,63.34,63.34,63.34,1
20150801|2015-05-28 02:30,28,62.92,63.17,62.92,63.17,6
20150801|2015-05-28 03:00,28,63.41,63.41,63.3,63.3,5
20150801|2015-05-28 03:30,28,63.17,63.23,63.15,63.23,15
20150801|2015-05-28 04:30,28,63.03,63.03,63.03,63.03,1
20150801|2015-05-28 05:00,28,62.94,62.94,62.94,62.94,1
20150801|2015-05-28 05:30,28,62.92,62.92,62.92,62.92,1
20150801|2015-05-28 06:00,28,62.9,62.9,62.87,62.87,5
20150801|2015-05-28 06:30,28,62.91,62.95,62.81,62.81,7
20150801|2015-05-28 07:00,28,62.81,62.97,62.81,62.83,3
20150801|2015-05-28 07:30,28,63.05,63.05,62.34,62.53,24
20150801|2015-05-28 08:00,28,62.38,62.46,62.14,62.14,52
20150801|2015-05-28 08:30,28,62.18,62.3,62.04,62.14,29
20150801|2015-05-28 09:00,28,62.14,62.57,62.12,62.53,28
20150801|2015-05-28 09:30,28,62.36,62.36,61.91,62.2,16
20150801|2015-05-28 10:00,28,62.2,62.8,62.2,62.71,83
20150801|2015-05-28 10:30,28,62.67,63.09,62.67,62.71,31
20150801|2015-05-28 11:00,28,62.63,62.74,62.57,62.65,38
20150801|2015-05-28 11:30,28,62.67,62.67,62.64,62.66,3
20150801|2015-05-28 12:00,28,62.7,62.81,62.7,62.81,17
20150801|2015-05-28 12:30,28,62.71,62.76,62.71,62.76,3
20150801|2015-05-28 13:00,28,62.69,63.2,62.4,63.13,45
20150801|2015-05-28 13:30,28,63.12,63.21,63.09,63.2,26
20150801|2015-05-28 14:00,28,63.24,63.26,63.24,63.24,4
20150801|2015-05-28 14:30,28,63.24,63.3,63.24,63.29,7
20150801|2015-05-28 15:00,28,63.29,63.48,63.29,63.48,2
20150801|2015-05-28 19:30,29,63.67,63.67,63.67,63.67,1
20150801|2015-05-28 20:00,29,63.66,63.66,63.66,63.66,1
20150801|2015-05-28 23:30,29,63.65,63.65,63.65,63.65,1
20150801|2015-05-29 01:30,29,63.43,63.43,63.43,63.43,1
20150801|2015-05-29 02:00,29,63.53,63.59,63.53,63.54,6
20150801|2015-05-29 02:30,29,63.73,63.73,63.69,63.69,4
20150801|2015-05-29 03:00,29,63.83,63.83,63.73,63.73,3
20150801|2015-05-29 03:30,29,63.64,63.89,63.64,63.82,6
20150801|2015-05-29 04:30,29,63.63,63.63,63.63,63.63,1
20150801|2015-05-29 05:00,29,63.73,63.73,63.73,63.73,1
20150801|2015-05-29 06:30,29,63.99,63.99,63.99,63.99,1
20150801|2015-05-29 07:30,29,63.8,63.8,63.46,63.46,13
20150801|2015-05-29 08:00,29,63.37,63.55,63.27,63.55,24
20150801|2015-05-29 08:30,29,63.73,64.16,63.73,64.16,33
20150801|2015-05-29 09:00,29,64.11,64.96,64.06,64.89,114
20150801|2015-05-29 09:30,29,65,65,64.79,64.91,50
20150801|2015-05-29 10:00,29,64.93,65.35,64.93,65.35,53
20150801|2015-05-29 10:30,29,65.38,65.5,65.13,65.19,48
20150801|2015-05-29 11:00,29,65.22,65.49,65.21,65.49,8
20150801|2015-05-29 11:30,29,65.49,65.64,65.46,65.61,17
20150801|2015-05-29 12:00,29,65.59,66.08,65.58,66.04,45
20150801|2015-05-29 12:30,29,65.86,66.2,65.86,66.18,46
20150801|2015-05-29 13:00,29,66.22,66.36,65.98,66.14,89
20150801|2015-05-29 13:30,29,66.08,66.08,65.84,65.95,22
20150801|2015-05-29 14:30,29,65.98,66.02,65.98,66.02,2
20150801|2015-05-29 15:00,29,66.01,66.02,66.01,66.02,3
20150801|2015-05-31 17:00,1,65.75,65.75,65.75,65.75,1
20150801|2015-05-31 18:30,1,65.91,65.98,65.91,65.98,2
20150801|2015-05-31 21:00,1,65.77,65.77,65.77,65.77,1
20150801|2015-05-31 21:30,1,65.75,65.75,65.75,65.75,1
20150801|2015-06-01 02:00,1,65.46,65.46,65.46,65.46,1
20150801|2015-06-01 03:30,1,65.64,65.64,65.58,65.58,2
20150801|2015-06-01 04:30,1,65.51,65.51,65.36,65.36,3
20150801|2015-06-01 05:00,1,65.27,65.28,65.17,65.28,7
20150801|2015-06-01 07:00,1,65.44,65.65,65.43,65.45,30
20150801|2015-06-01 07:30,1,65.6,65.69,65.5,65.56,10
20150801|2015-06-01 08:00,1,65.5,65.85,65.5,65.85,26
20150801|2015-06-01 08:30,1,65.88,66.07,65.84,66.04,79
20150801|2015-06-01 09:00,1,66.18,66.31,65.69,65.69,50
20150801|2015-06-01 09:30,1,65.64,65.78,65.5,65.5,33
20150801|2015-06-01 10:00,1,65.41,65.41,64.88,64.95,53
20150801|2015-06-01 10:30,1,64.93,65.36,64.93,65.18,25
20150801|2015-06-01 11:00,1,65.37,65.37,65.1,65.1,6
20150801|2015-06-01 11:30,1,65.08,65.18,65.02,65.14,19
20150801|2015-06-01 12:00,1,65.12,65.48,65.1,65.45,17
20150801|2015-06-01 12:30,1,65.47,65.66,65.35,65.35,19
20150801|2015-06-01 13:00,1,65.31,65.65,65.27,65.51,61
20150801|2015-06-01 13:30,1,65.53,65.53,65.53,65.53,1
20150801|2015-06-01 14:00,1,65.65,65.65,65.65,65.65,1
20150801|2015-06-02 01:00,2,65.62,65.62,65.62,65.62,1
20150801|2015-06-02 02:00,2,65.98,66.07,65.98,66,3
20150801|2015-06-02 02:30,2,65.92,66.09,65.92,66.02,3
20150801|2015-06-02 03:00,2,66.32,66.43,66.26,66.26,12
20150801|2015-06-02 03:30,2,66.28,66.28,66.28,66.28,2
20150801|2015-06-02 04:00,2,66.11,66.11,66.11,66.11,1
20150801|2015-06-02 04:30,2,66.1,66.1,65.97,65.97,4
20150801|2015-06-02 05:00,2,66.06,66.06,65.95,65.95,2
20150801|2015-06-02 06:00,2,66.08,66.08,66.08,66.08,1
20150801|2015-06-02 06:30,2,66.2,66.23,66,66.03,15
20150801|2015-06-02 07:00,2,66.13,66.13,65.78,65.78,17
20150801|2015-06-02 07:30,2,65.76,65.83,65.3,65.62,20
20150801|2015-06-02 08:00,2,65.61,66.18,65.52,65.65,50
20150801|2015-06-02 08:30,2,65.69,65.77,65.56,65.7,17
20150801|2015-06-02 09:00,2,65.77,65.84,65.75,65.75,7
20150801|2015-06-02 09:30,2,65.81,66.23,65.81,66,53
20150801|2015-06-02 10:00,2,66.11,66.11,65.92,66.01,23
20150801|2015-06-02 10:30,2,66.04,66.23,65.73,66.2,57
20150801|2015-06-02 11:00,2,66.13,66.44,66.13,66.36,61
20150801|2015-06-02 11:30,2,66.38,66.47,66.34,66.47,57
20150801|2015-06-02 12:00,2,66.45,66.45,66.3,66.3,9
20150801|2015-06-02 12:30,2,66.12,66.19,66.11,66.19,3
20150801|2015-06-02 13:00,2,66.19,66.26,65.85,66.26,49
20150801|2015-06-02 13:30,2,66.24,66.38,66.24,66.38,13
20150801|2015-06-02 14:00,2,66.35,66.36,66.35,66.36,4
20150801|2015-06-02 14:30,2,66.34,66.34,66.34,66.34,7
20150801|2015-06-02 15:30,2,66.29,66.29,66.05,66.05,2
20150801|2015-06-02 19:30,3,65.86,65.91,65.86,65.91,2
20150801|2015-06-03 01:00,3,65.83,65.83,65.83,65.83,1
20150801|2015-06-03 01:30,3,65.83,65.83,65.83,65.83,1
20150801|2015-06-03 02:00,3,65.85,65.85,65.68,65.68,5
20150801|2015-06-03 02:30,3,65.71,65.71,65.7,65.7,3
20150801|2015-06-03 03:00,3,65.81,65.93,65.7,65.93,6
20150801|2015-06-03 03:30,3,65.69,65.69,65.5,65.56,12
20150801|2015-06-03 04:00,3,65.59,65.59,65.03,65.04,9
20150801|2015-06-03 04:30,3,65.04,65.04,64.68,64.79,6
20150801|2015-06-03 05:00,3,64.64,64.64,64.6,64.61,3
20150801|2015-06-03 05:30,3,64.77,64.93,64.77,64.93,5
20150801|2015-06-03 06:00,3,64.79,64.79,64.79,64.79,1
20150801|2015-06-03 06:30,3,64.99,65.89,64.99,65.52,35
20150801|2015-06-03 07:00,3,65.22,65.26,65.05,65.21,21
20150801|2015-06-03 07:30,3,65.12,65.21,65.07,65.18,21
20150801|2015-06-03 08:00,3,65.28,65.68,65.18,65.65,28
20150801|2015-06-03 08:30,3,65.66,65.9,65.58,65.58,20
20150801|2015-06-03 09:00,3,65.49,65.64,65.49,65.55,4
20150801|2015-06-03 09:30,3,65.72,66.16,64.9,64.9,104
20150801|2015-06-03 10:00,3,64.83,65.13,64.8,64.95,46
20150801|2015-06-03 10:30,3,64.99,65.02,64.82,64.98,31
20150801|2015-06-03 11:00,3,64.94,64.96,64.89,64.89,14
20150801|2015-06-03 11:30,3,64.83,64.88,64.61,64.67,49
20150801|2015-06-03 12:00,3,64.51,64.51,64.27,64.29,36
20150801|2015-06-03 12:30,3,64.4,64.53,64.38,64.53,16
20150801|2015-06-03 13:00,3,64.73,64.87,64.41,64.5,58
20150801|2015-06-03 13:30,3,64.61,64.64,64.61,64.62,5
20150801|2015-06-03 14:00,3,64.6,64.6,64.6,64.6,1
20150801|2015-06-03 15:00,3,64.52,64.53,64.52,64.53,2
20150801|2015-06-03 15:30,3,64.55,64.55,64.55,64.55,1
20150801|2015-06-03 20:30,4,64.62,64.62,64.53,64.53,3
20150801|2015-06-03 22:00,4,64.48,64.48,64.48,64.48,1
20150801|2015-06-04 01:00,4,64.51,64.51,64.42,64.42,2
20150801|2015-06-04 01:30,4,64.21,64.21,64.19,64.19,2
20150801|2015-06-04 02:00,4,64.19,64.19,64.19,64.19,1
20150801|2015-06-04 02:30,4,64.38,64.4,64.38,64.4,5
20150801|2015-06-04 03:00,4,64,64.1,63.87,63.87,26
20150801|2015-06-04 03:30,4,63.98,64.19,63.98,64.19,6
20150801|2015-06-04 04:00,4,64.19,64.19,64.19,64.19,1
20150801|2015-06-04 04:30,4,64.25,64.67,64.25,64.62,23
20150801|2015-06-04 05:00,4,64.47,64.47,64.44,64.44,7
20150801|2015-06-04 05:30,4,64.67,64.68,64.58,64.65,13
20150801|2015-06-04 06:00,4,64.62,64.62,64.39,64.39,15
20150801|2015-06-04 06:30,4,64.53,64.59,64.53,64.59,5
20150801|2015-06-04 07:00,4,64.64,64.69,64.5,64.5,51
20150801|2015-06-04 07:30,4,64.18,64.18,64.11,64.16,11
20150801|2015-06-04 08:00,4,64.13,64.13,63.84,63.87,11
20150801|2015-06-04 08:30,4,64.08,64.08,63.39,63.52,29
20150801|2015-06-04 09:00,4,63.57,63.6,63.12,63.21,42
20150801|2015-06-04 09:30,4,63.11,63.14,62.86,62.89,47
20150801|2015-06-04 10:00,4,62.82,62.94,62.67,62.73,28
20150801|2015-06-04 10:30,4,62.76,63.06,62.62,63.04,69
20150801|2015-06-04 11:00,4,62.87,62.88,62.65,62.69,31
20150801|2015-06-04 11:30,4,62.75,62.8,62.62,62.69,34
20150801|2015-06-04 12:00,4,62.68,62.89,62.68,62.82,10
20150801|2015-06-04 12:30,4,62.73,62.73,62.49,62.62,30
20150801|2015-06-04 13:00,4,62.82,62.84,62.68,62.68,56
20150801|2015-06-04 13:30,4,62.72,62.83,62.72,62.82,15
20150801|2015-06-04 14:00,4,62.92,62.92,62.92,62.92,1
20150801|2015-06-04 22:00,5,62.87,62.87,62.87,62.87,3
20150801|2015-06-05 01:00,5,62.73,62.73,62.45,62.45,3
20150801|2015-06-05 01:30,5,62.35,62.49,62.35,62.49,2
20150801|2015-06-05 02:00,5,62.36,62.37,62.36,62.37,3
20150801|2015-06-05 02:30,5,62.41,62.41,62.33,62.33,2
20150801|2015-06-05 03:00,5,62.19,62.37,62.05,62.37,10
20150801|2015-06-05 03:30,5,62.26,62.4,62.26,62.38,14
20150801|2015-06-05 04:00,5,62.4,62.81,62.4,62.64,9
20150801|2015-06-05 05:00,5,62.63,62.71,62.63,62.71,2
20150801|2015-06-05 05:30,5,62.59,62.59,62.59,62.59,1
20150801|2015-06-05 06:00,5,62.67,63.01,62.67,63.01,4
20150801|2015-06-05 06:30,5,63.09,63.49,63.08,63.08,13
20150801|2015-06-05 07:00,5,63.19,63.47,63.03,63.47,25
20150801|2015-06-05 07:30,5,63.49,63.49,62.85,62.89,47
20150801|2015-06-05 08:00,5,62.75,62.75,61.7,61.73,137
20150801|2015-06-05 08:30,5,61.77,62.38,61.73,62.29,55
20150801|2015-06-05 09:00,5,62.36,62.8,62.18,62.49,42
20150801|2015-06-05 09:30,5,62.56,62.83,62.29,62.66,52
20150801|2015-06-05 10:00,5,62.61,63.04,62.47,62.59,53
20150801|2015-06-05 10:30,5,62.52,62.53,62.33,62.38,57
20150801|2015-06-05 11:00,5,62.6,62.6,62.48,62.48,5
20150801|2015-06-05 11:30,5,62.47,62.49,62.44,62.44,6
20150801|2015-06-05 12:00,5,62.48,63.09,62.48,62.85,19
20150801|2015-06-05 12:30,5,62.76,62.87,62.74,62.85,8
20150801|2015-06-05 13:00,5,63,64.06,62.89,64,125
20150801|2015-06-05 13:30,5,63.99,64.11,63.95,63.97,15
20150801|2015-06-05 14:00,5,63.88,63.88,63.88,63.88,1
20150801|2015-06-05 15:30,5,63.88,63.92,63.88,63.92,2
20150801|2015-06-07 21:00,8,63.54,63.54,63.54,63.54,1
20150801|2015-06-08 00:00,8,63.54,63.54,63.54,63.54,1
20150801|2015-06-08 02:00,8,64,64,63.96,63.96,3
20150801|2015-06-08 03:00,8,63.67,63.67,63.57,63.57,4
20150801|2015-06-08 04:00,8,63.69,63.83,63.69,63.7,7
20150801|2015-06-08 04:30,8,63.77,63.77,63.64,63.75,18
20150801|2015-06-08 05:00,8,63.81,63.83,63.65,63.65,11
20150801|2015-06-08 05:30,8,63.66,63.66,63.56,63.57,16
20150801|2015-06-08 06:00,8,63.58,63.67,63.58,63.67,7
20150801|2015-06-08 06:30,8,63.55,63.55,63.5,63.5,5
20150801|2015-06-08 07:00,8,63.48,63.64,63.45,63.64,15
20150801|2015-06-08 07:30,8,63.68,63.78,63.51,63.51,15
20150801|2015-06-08 08:00,8,63.62,63.62,63.26,63.35,32
20150801|2015-06-08 08:30,8,63.38,63.61,63.29,63.56,45
20150801|2015-06-08 09:00,8,63.57,63.59,63.33,63.4,16
20150801|2015-06-08 09:30,8,63.31,63.47,63.26,63.34,30
20150801|2015-06-08 10:00,8,63.39,63.66,63.36,63.39,78
20150801|2015-06-08 10:30,8,63.36,63.36,63.12,63.22,52
20150801|2015-06-08 11:00,8,63.21,63.34,63.05,63.25,41
20150801|2015-06-08 11:30,8,63.25,63.25,63.09,63.09,12
20150801|2015-06-08 12:00,8,63.1,63.28,63.1,63.12,9
20150801|2015-06-08 12:30,8,63.1,63.43,63.1,63.4,17
20150801|2015-06-08 13:00,8,63.38,63.44,63.19,63.21,56
20150801|2015-06-08 13:30,8,63.24,63.24,63.16,63.21,11
20150801|2015-06-08 15:00,8,63.39,63.39,63.39,63.39,1
20150801|2015-06-08 17:30,9,63.23,63.23,63.23,63.23,1
20150801|2015-06-08 18:00,9,63.42,63.42,63.42,63.42,1
20150801|2015-06-08 20:30,9,63.4,63.4,63.4,63.4,2
20150801|2015-06-08 22:30,9,63.39,63.39,63.39,63.39,1
20150801|2015-06-09 01:00,9,63.52,63.58,63.52,63.52,6
20150801|2015-06-09 01:30,9,63.64,63.68,63.64,63.68,4
20150801|2015-06-09 02:00,9,63.56,63.56,63.56,63.56,1
20150801|2015-06-09 02:30,9,63.43,63.43,63.41,63.41,3
20150801|2015-06-09 03:00,9,63.59,63.89,63.59,63.88,8
20150801|2015-06-09 03:30,9,63.79,64.25,63.79,64.18,17
20150801|2015-06-09 04:00,9,64.18,64.22,64.18,64.22,2
20150801|2015-06-09 04:30,9,64.02,64.02,64.02,64.02,1
20150801|2015-06-09 05:00,9,64.04,64.24,64.04,64.24,7
20150801|2015-06-09 05:30,9,64.36,64.89,64.36,64.83,15
20150801|2015-06-09 06:00,9,64.95,64.95,64.72,64.72,7
20150801|2015-06-09 07:00,9,64.81,64.81,64.61,64.61,9
20150801|2015-06-09 07:30,9,64.45,64.93,64.44,64.9,54
20150801|2015-06-09 08:00,9,64.88,65.31,64.85,65.1,89
20150801|2015-06-09 08:30,9,65.11,65.26,65.02,65.23,36
20150801|2015-06-09 09:00,9,65.18,65.45,65.1,65.43,69
20150801|2015-06-09 09:30,9,65.41,65.62,65.36,65.44,75
20150801|2015-06-09 10:00,9,65.42,65.54,65.08,65.13,121
20150801|2015-06-09 10:30,9,65.15,65.33,65.15,65.3,11
20150801|2015-06-09 11:00,9,65.36,65.43,65.15,65.19,50
20150801|2015-06-09 11:30,9,65.25,65.36,65.19,65.34,48
20150801|2015-06-09 12:00,9,65.39,65.58,65.39,65.46,37
20150801|2015-06-09 12:30,9,65.38,65.5,65.38,65.44,8
20150801|2015-06-09 13:00,9,65.47,65.76,65.45,65.45,66
20150801|2015-06-09 13:30,9,65.46,65.46,65.33,65.35,15
20150801|2015-06-09 14:00,9,65.31,65.31,65.31,65.31,1
20150801|2015-06-09 14:30,9,65.22,65.25,65.22,65.23,7
20150801|2015-06-09 15:00,9,65.21,65.27,65.21,65.23,5
20150801|2015-06-09 15:30,9,65.45,65.66,65.43,65.66,4
20150801|2015-06-09 18:30,10,65.67,65.67,65.67,65.67,1
20150801|2015-06-09 19:00,10,65.49,65.49,65.49,65.49,2
20150801|2015-06-09 19:30,10,65.52,65.52,65.52,65.52,1
20150801|2015-06-09 20:00,10,65.56,65.56,65.55,65.55,2
20150801|2015-06-09 21:30,10,65.8,66.2,65.8,66.05,65
20150801|2015-06-09 22:30,10,65.81,65.81,65.81,65.81,1
20150801|2015-06-10 00:30,10,66.15,66.15,66.15,66.15,20
20150801|2015-06-10 01:00,10,66.07,66.11,66.06,66.11,13
20150801|2015-06-10 02:00,10,66.19,66.26,66.19,66.26,3
20150801|2015-06-10 02:30,10,66.14,66.18,66.04,66.04,8
20150801|2015-06-10 03:00,10,66.36,66.92,66.36,66.84,78
20150801|2015-06-10 03:30,10,66.68,66.7,66.58,66.58,17
20150801|2015-06-10 04:00,10,66.56,66.67,66.55,66.67,5
20150801|2015-06-10 04:30,10,66.63,66.65,66.57,66.57,5
20150801|2015-06-10 05:00,10,66.68,66.74,66.68,66.74,2
20150801|2015-06-10 05:30,10,66.8,66.87,66.52,66.52,36
20150801|2015-06-10 06:00,10,66.68,66.7,66.68,66.7,2
20150801|2015-06-10 06:30,10,66.71,66.71,66.67,66.67,4
20150801|2015-06-10 07:00,10,66.69,66.75,66.65,66.68,21
20150801|2015-06-10 07:30,10,66.73,66.73,66.51,66.51,10
20150801|2015-06-10 08:00,10,66.48,66.9,66.48,66.63,48
20150801|2015-06-10 08:30,10,66.61,66.61,66.42,66.47,39
20150801|2015-06-10 09:00,10,66.42,66.55,66.3,66.43,61
20150801|2015-06-10 09:30,10,66.78,66.86,66.14,66.38,153
20150801|2015-06-10 10:00,10,66.44,66.44,65.94,66.02,72
20150801|2015-06-10 10:30,10,66,66,65.69,65.81,74
20150801|2015-06-10 11:00,10,65.82,66.15,65.7,66.12,15
20150801|2015-06-10 11:30,10,66.17,66.24,66.09,66.11,48
20150801|2015-06-10 12:00,10,66.08,66.12,65.82,66.12,15
20150801|2015-06-10 12:30,10,65.99,66.04,65.8,65.82,17
20150801|2015-06-10 13:00,10,65.86,66.43,65.86,66.26,66
20150801|2015-06-10 13:30,10,66.3,66.41,66.28,66.28,18
20150801|2015-06-10 14:30,10,66.29,66.33,66.29,66.33,7
20150801|2015-06-11 02:00,11,66.18,66.39,66.15,66.31,7
20150801|2015-06-11 02:30,11,66.31,66.38,66.3,66.38,8
20150801|2015-06-11 03:00,11,66.44,66.69,66.44,66.57,52
20150801|2015-06-11 03:30,11,66.45,66.45,66.22,66.26,23
20150801|2015-06-11 04:00,11,66.3,66.3,65.87,66.04,30
20150801|2015-06-11 04:30,11,65.92,66.01,65.92,66.01,9
20150801|2015-06-11 05:00,11,65.97,65.97,65.96,65.96,2
20150801|2015-06-11 05:30,11,65.87,65.94,65.65,65.7,25
20150801|2015-06-11 06:00,11,65.7,65.7,65.48,65.56,35
20150801|2015-06-11 06:30,11,65.63,65.78,65.61,65.61,9
20150801|2015-06-11 07:00,11,65.74,65.93,65.71,65.88,18
20150801|2015-06-11 07:30,11,65.75,66.13,65.7,66.05,29
20150801|2015-06-11 08:00,11,65.93,66.13,65.68,66,82
20150801|2015-06-11 08:30,11,65.9,65.9,65.47,65.74,168
20150801|2015-06-11 09:00,11,65.76,65.85,65.61,65.74,93
20150801|2015-06-11 09:30,11,65.69,65.74,65.26,65.38,149
20150801|2015-06-11 10:00,11,65.34,65.43,65.24,65.42,186
20150801|2015-06-11 10:30,11,65.42,65.56,65.32,65.48,110
20150801|2015-06-11 11:00,11,65.49,65.5,65.39,65.47,13
20150801|2015-06-11 11:30,11,65.52,65.67,65.44,65.67,19
20150801|2015-06-11 12:00,11,65.55,65.88,65.53,65.78,53
20150801|2015-06-11 12:30,11,65.77,65.95,65.77,65.8,34
20150801|2015-06-11 13:00,11,65.9,65.97,65.67,65.75,58
20150801|2015-06-11 13:30,11,65.75,65.78,65.69,65.74,27
20150801|2015-06-11 14:00,11,65.64,65.64,65.64,65.64,1
20150801|2015-06-11 14:30,11,65.68,65.69,65.68,65.69,4
20150801|2015-06-11 20:30,12,65.41,65.41,65.41,65.41,1
20150801|2015-06-11 22:30,12,65.57,65.57,65.55,65.55,11
20150801|2015-06-12 00:00,12,65.53,65.53,65.4,65.4,51
20150801|2015-06-12 00:30,12,65.41,65.41,65.41,65.41,1
20150801|2015-06-12 01:00,12,65.43,65.43,65.43,65.43,2
20150801|2015-06-12 01:30,12,65.34,65.34,65.29,65.29,2
20150801|2015-06-12 02:00,12,65.33,65.46,65.33,65.39,6
20150801|2015-06-12 02:30,12,65.3,65.32,65.2,65.25,30
20150801|2015-06-12 03:00,12,65.29,65.44,65.22,65.22,58
20150801|2015-06-12 03:30,12,65.32,65.32,64.86,64.95,121
20150801|2015-06-12 04:00,12,64.97,65.1,64.85,65.03,26
20150801|2015-06-12 04:30,12,64.96,65.14,64.96,65.14,25
20150801|2015-06-12 05:00,12,65.18,65.54,65.17,65.46,65
20150801|2015-06-12 05:30,12,65.4,65.5,65.37,65.46,23
20150801|2015-06-12 06:00,12,65.48,65.61,65.43,65.48,98
20150801|2015-06-12 06:30,12,65.51,65.51,65.13,65.16,86
20150801|2015-06-12 07:00,12,65.12,65.25,65.06,65.23,69
20150801|2015-06-12 07:30,12,65.27,65.44,65.16,65.17,120
20150801|2015-06-12 08:00,12,65.14,65.37,65.06,65.2,274
20150801|2015-06-12 08:30,12,65.18,65.51,65.1,65.37,318
20150801|2015-06-12 09:00,12,65.38,65.38,64.82,64.87,444
20150801|2015-06-12 09:30,12,64.84,65.24,64.81,65.16,430
20150801|2015-06-12 10:00,12,65.16,65.29,65.02,65.05,387
20150801|2015-06-12 10:30,12,65.06,65.17,64.92,65.03,433
20150801|2015-06-12 11:00,12,65.03,65.22,64.9,65.2,351
20150801|2015-06-12 11:30,12,65.23,65.25,65.04,65.08,151
20150801|2015-06-12 12:00,12,65.14,65.39,64.99,65.06,288
20150801|2015-06-12 12:30,12,65.04,65.12,64.89,65.1,136
20150801|2015-06-12 13:00,12,65.1,65.21,64.56,64.58,608
20150801|2015-06-12 13:30,12,64.59,64.7,64.54,64.59,202
20150801|2015-06-12 14:00,12,64.62,64.65,64.56,64.56,10
20150801|2015-06-12 14:30,12,64.59,64.59,64.53,64.56,18
20150801|2015-06-12 15:00,12,64.52,64.62,64.52,64.62,16
20150801|2015-06-12 15:30,12,64.65,64.65,64.64,64.64,3
20150801|2015-06-12 16:00,12,64.68,64.68,64.68,64.68,2
20150801|2015-06-14 17:00,15,64.45,64.45,64.18,64.27,9
20150801|2015-06-14 17:30,15,64.23,64.23,64.19,64.19,4
20150801|2015-06-14 18:00,15,64.23,64.23,64.23,64.23,1
20150801|2015-06-14 18:30,15,64.23,64.23,64.23,64.23,1
20150801|2015-06-14 19:30,15,64.4,64.4,64.4,64.4,1
20150801|2015-06-14 20:00,15,64.29,64.29,64.29,64.29,1
20150801|2015-06-14 20:30,15,64.28,64.32,64.28,64.32,2
20150801|2015-06-14 21:00,15,64.29,64.29,64.29,64.29,1
20150801|2015-06-14 23:00,15,64.36,64.37,64.36,64.37,2
20150801|2015-06-14 23:30,15,64.4,64.4,64.4,64.4,1
20150801|2015-06-15 00:00,15,64.41,64.41,64.41,64.41,1
20150801|2015-06-15 00:30,15,64.35,64.35,64.35,64.35,1
20150801|2015-06-15 01:00,15,64.42,64.64,64.41,64.53,31
20150801|2015-06-15 02:00,15,64.71,64.71,64.58,64.69,14
20150801|2015-06-15 02:30,15,64.69,64.72,64.61,64.63,23
20150801|2015-06-15 03:00,15,64.56,64.58,64.35,64.36,108
20150801|2015-06-15 03:30,15,64.36,64.58,64.32,64.54,175
20150801|2015-06-15 04:00,15,64.52,64.52,64.05,64.1,87
20150801|2015-06-15 04:30,15,64.08,64.12,63.83,63.88,155
20150801|2015-06-15 05:00,15,63.83,63.83,63.64,63.76,78
20150801|2015-06-15 05:30,15,63.75,63.84,63.69,63.77,25
20150801|2015-06-15 06:00,15,63.75,63.75,63.55,63.65,45
20150801|2015-06-15 06:30,15,63.64,63.68,63.55,63.68,49
20150801|2015-06-15 07:00,15,63.66,63.76,63.47,63.66,241
20150801|2015-06-15 07:30,15,63.62,63.73,63.49,63.51,275
20150801|2015-06-15 08:00,15,63.44,63.95,63.39,63.85,759
20150801|2015-06-15 08:30,15,63.85,64.2,63.84,64.02,624
20150801|2015-06-15 09:00,15,64.02,64.12,63.87,64.06,460
20150801|2015-06-15 09:30,15,64.06,64.25,63.88,64.05,791
20150801|2015-06-15 10:00,15,64.05,64.16,63.71,63.89,1372
20150801|2015-06-15 10:30,15,63.89,64.33,63.88,64.04,1055
20150801|2015-06-15 11:00,15,64.04,64.24,63.92,64.06,420
20150801|2015-06-15 11:30,15,64.08,64.16,63.98,63.99,414
20150801|2015-06-15 12:00,15,64.04,64.11,63.93,64.11,219
20150801|2015-06-15 12:30,15,64.12,64.34,64.02,64.14,744
20150801|2015-06-15 13:00,15,64.15,64.37,63.92,63.97,1421
20150801|2015-06-15 13:30,15,63.95,63.97,63.87,63.91,138
20150801|2015-06-15 14:00,15,63.94,63.95,63.88,63.88,24
20150801|2015-06-15 14:30,15,63.89,63.94,63.88,63.89,9
20150801|2015-06-15 15:00,15,63.95,63.95,63.86,63.86,18
20150801|2015-06-15 15:30,15,63.85,63.85,63.83,63.84,3
20150801|2015-06-15 17:00,16,63.89,63.89,63.89,63.89,1
20150801|2015-06-15 17:30,16,63.86,63.86,63.86,63.86,2
20150801|2015-06-15 19:00,16,63.8,63.91,63.79,63.91,9
20150801|2015-06-15 20:30,16,64.04,64.27,64.04,64.25,17
20150801|2015-06-15 22:00,16,64.28,64.28,64.28,64.28,1
20150801|2015-06-15 22:30,16,64.17,64.17,64.17,64.17,2
20150801|2015-06-15 23:00,16,64.22,64.3,64.19,64.19,53
20150801|2015-06-15 23:30,16,64.24,64.24,64.24,64.24,1
20150801|2015-06-16 00:00,16,64.25,64.25,64.24,64.24,3
20150801|2015-06-16 00:30,16,64.28,64.28,64.23,64.23,3
20150801|2015-06-16 01:00,16,64.27,64.27,64.16,64.16,3
20150801|2015-06-16 01:30,16,64.17,64.18,64.05,64.16,15
20150801|2015-06-16 02:00,16,64.17,64.4,64.1,64.18,146
20150801|2015-06-16 02:30,16,64.12,64.17,63.88,64.09,49
20150801|2015-06-16 03:00,16,64.04,64.13,63.9,63.97,172
20150801|2015-06-16 03:30,16,63.94,64.1,63.94,64.05,81
20150801|2015-06-16 04:00,16,64.03,64.04,63.68,63.7,137
20150801|2015-06-16 04:30,16,63.64,63.77,63.61,63.75,20
20150801|2015-06-16 05:00,16,63.82,63.85,63.75,63.81,24
20150801|2015-06-16 05:30,16,63.8,64.02,63.79,63.91,52
20150801|2015-06-16 06:00,16,63.85,63.93,63.82,63.82,19
20150801|2015-06-16 06:30,16,63.87,64.07,63.87,63.99,62
20150801|2015-06-16 07:00,16,63.99,64.04,63.92,63.93,110
20150801|2015-06-16 07:30,16,63.96,64,63.68,63.71,258
20150801|2015-06-16 08:00,16,63.75,63.96,63.53,63.88,463
20150801|2015-06-16 08:30,16,63.91,64.13,63.83,63.88,720
20150801|2015-06-16 09:00,16,63.88,64.01,63.66,63.81,595
20150801|2015-06-16 09:30,16,63.78,63.89,63.7,63.86,331
20150801|2015-06-16 10:00,16,63.86,64,63.79,63.88,891
20150801|2015-06-16 10:30,16,63.88,63.98,63.77,63.81,604
20150801|2015-06-16 11:00,16,63.79,63.84,63.58,63.71,560
20150801|2015-06-16 11:30,16,63.68,63.82,63.42,63.63,566
20150801|2015-06-16 12:00,16,63.64,63.85,63.58,63.85,273
20150801|2015-06-16 12:30,16,63.83,63.86,63.59,63.82,306
20150801|2015-06-16 13:00,16,63.83,64.08,63.57,63.72,1447
20150801|2015-06-16 13:30,16,63.74,63.79,63.65,63.73,144
20150801|2015-06-16 14:00,16,63.73,63.78,63.73,63.78,34
20150801|2015-06-16 14:30,16,63.74,63.76,63.74,63.76,10
20150801|2015-06-16 15:00,16,63.74,63.75,63.64,63.68,22
20150801|2015-06-16 15:30,16,63.79,64,63.68,63.81,100
20150801|2015-06-16 16:00,16,63.75,63.75,63.74,63.74,2
20150801|2015-06-16 19:00,17,63.67,63.71,63.65,63.71,17
20150801|2015-06-16 20:00,17,63.72,63.72,63.71,63.71,5
20150801|2015-06-16 21:00,17,63.8,63.83,63.8,63.83,50
20150801|2015-06-16 22:30,17,63.77,63.77,63.77,63.77,1
20150801|2015-06-16 23:30,17,63.74,63.76,63.74,63.76,3
20150801|2015-06-17 00:30,17,63.76,63.76,63.76,63.76,1
20150801|2015-06-17 01:00,17,63.81,63.91,63.81,63.84,4
20150801|2015-06-17 01:30,17,63.75,63.75,63.73,63.73,4
20150801|2015-06-17 02:00,17,63.84,63.86,63.74,63.81,49
20150801|2015-06-17 02:30,17,63.74,63.87,63.74,63.81,32
20150801|2015-06-17 03:00,17,63.81,64.34,63.81,64.16,203
20150801|2015-06-17 03:30,17,64.16,64.67,64.16,64.54,262
20150801|2015-06-17 04:00,17,64.58,64.81,64.57,64.6,49
20150801|2015-06-17 04:30,17,64.66,65.01,64.61,64.99,80
20150801|2015-06-17 05:00,17,64.97,65.46,64.97,65.24,309
20150801|2015-06-17 05:30,17,65.26,65.26,65.11,65.17,38
20150801|2015-06-17 06:00,17,65.2,65.21,65.01,65.02,56
20150801|2015-06-17 06:30,17,65.03,65.16,64.96,65.03,225
20150801|2015-06-17 07:00,17,65.03,65.08,64.75,64.75,367
20150801|2015-06-17 07:30,17,64.77,64.93,64.68,64.92,286
20150801|2015-06-17 08:00,17,64.95,65.1,64.73,64.79,489
20150801|2015-06-17 08:30,17,64.8,64.99,64.57,64.96,615
20150801|2015-06-17 09:00,17,64.95,65.24,64.86,65.24,609
20150801|2015-06-17 09:30,17,65.14,65.19,64.02,64.09,2023
20150801|2015-06-17 10:00,17,64.09,64.19,63.86,63.96,1256
20150801|2015-06-17 10:30,17,63.96,63.96,63.09,63.15,1997
20150801|2015-06-17 11:00,17,63.14,63.25,62.86,63.14,1424
20150801|2015-06-17 11:30,17,63.11,63.18,62.66,62.79,886
20150801|2015-06-17 12:00,17,62.77,62.93,62.58,62.92,565
20150801|2015-06-17 12:30,17,62.91,62.96,62.7,62.88,300
20150801|2015-06-17 13:00,17,62.79,63.94,62.76,63.81,2404
20150801|2015-06-17 13:30,17,63.8,63.88,63.7,63.76,217
20150801|2015-06-17 14:00,17,63.83,63.85,63.69,63.69,11
20150801|2015-06-17 14:30,17,63.68,63.74,63.68,63.74,3
20150801|2015-06-17 15:00,17,63.75,63.79,63.66,63.66,13
20150801|2015-06-17 15:30,17,63.66,63.77,63.63,63.77,6
20150801|2015-06-17 19:00,18,63.79,63.79,63.77,63.77,2
20150801|2015-06-17 21:00,18,63.67,63.67,63.67,63.67,1
20150801|2015-06-17 21:30,18,63.59,63.67,63.59,63.67,5
20150801|2015-06-17 22:00,18,63.69,63.7,63.69,63.7,4
20150801|2015-06-18 00:30,18,63.75,63.75,63.75,63.75,1
20150801|2015-06-18 01:00,18,63.6,63.62,63.52,63.56,7
20150801|2015-06-18 01:30,18,63.64,63.65,63.52,63.58,42
20150801|2015-06-18 02:00,18,63.55,63.84,63.45,63.84,86
20150801|2015-06-18 02:30,18,63.84,64.5,63.83,64.48,109
20150801|2015-06-18 03:00,18,64.39,64.73,64.36,64.5,251
20150801|2015-06-18 03:30,18,64.48,64.86,64.48,64.8,108
20150801|2015-06-18 04:00,18,64.78,64.78,64.65,64.65,30
20150801|2015-06-18 04:30,18,64.68,64.95,64.65,64.92,48
20150801|2015-06-18 05:00,18,64.9,64.95,64.75,64.91,69
20150801|2015-06-18 05:30,18,64.81,64.81,64.6,64.73,41
20150801|2015-06-18 06:00,18,64.72,64.81,64.7,64.79,10
20150801|2015-06-18 06:30,18,64.7,64.72,64.37,64.52,55
20150801|2015-06-18 07:00,18,64.52,64.64,64.4,64.55,163
20150801|2015-06-18 07:30,18,64.54,64.7,64.35,64.37,228
20150801|2015-06-18 08:00,18,64.37,64.47,64.19,64.36,368
20150801|2015-06-18 08:30,18,64.33,64.33,63.79,63.88,648
20150801|2015-06-18 09:00,18,63.94,64.45,63.87,64.06,729
20150801|2015-06-18 09:30,18,64.05,64.3,63.89,64.17,541
20150801|2015-06-18 10:00,18,64.29,64.49,64.27,64.37,584
20150801|2015-06-18 10:30,18,64.36,64.37,64,64,482
20150801|2015-06-18 11:00,18,64.01,64.36,63.96,64.33,490
20150801|2015-06-18 11:30,18,64.34,64.52,64.22,64.31,401
20150801|2015-06-18 12:00,18,64.3,64.3,64.02,64.07,312
20150801|2015-06-18 12:30,18,64.1,64.39,64.1,64.39,344
20150801|2015-06-18 13:00,18,64.36,64.57,64.17,64.22,498
20150801|2015-06-18 13:30,18,64.23,64.28,64.22,64.25,53
20150801|2015-06-18 14:00,18,64.23,64.24,64.19,64.24,11
20150801|2015-06-18 14:30,18,64.15,64.19,64.09,64.09,19
20150801|2015-06-18 15:00,18,64.15,64.19,64.13,64.19,12
20150801|2015-06-18 15:30,18,64.16,64.24,64.14,64.24,6
20150801|2015-06-18 16:00,18,64.22,64.22,64.22,64.22,1
20150801|2015-06-18 19:00,19,64.07,64.07,64.07,64.07,1
20150801|2015-06-18 19:30,19,64.08,64.08,64.08,64.08,1
20150801|2015-06-18 20:30,19,64.05,64.05,64.04,64.05,9
20150801|2015-06-18 21:00,19,64.18,64.18,64.18,64.18,1
20150801|2015-06-18 22:30,19,64.22,64.36,64.22,64.36,3
20150801|2015-06-18 23:30,19,64.27,64.28,64.27,64.28,2
20150801|2015-06-19 00:30,19,64.21,64.21,64.17,64.17,3
20150801|2015-06-19 01:30,19,64.23,64.32,64.23,64.32,20
20150801|2015-06-19 02:00,19,64.23,64.37,64.1,64.37,35
20150801|2015-06-19 02:30,19,64.47,64.47,64.15,64.2,45
20150801|2015-06-19 03:00,19,64.2,64.54,64.2,64.35,152
20150801|2015-06-19 03:30,19,64.35,64.36,63.8,63.85,180
20150801|2015-06-19 04:00,19,63.77,63.8,63.32,63.47,167
20150801|2015-06-19 04:30,19,63.54,63.65,63.48,63.51,24
20150801|2015-06-19 05:00,19,63.48,63.55,63.33,63.42,89
20150801|2015-06-19 05:30,19,63.43,63.43,63.22,63.23,102
20150801|2015-06-19 06:00,19,63.21,63.3,63.05,63.06,83
20150801|2015-06-19 06:30,19,63.05,63.28,63.01,63.28,103
20150801|2015-06-19 07:00,19,63.22,63.37,63.05,63.37,333
20150801|2015-06-19 07:30,19,63.36,63.38,63.05,63.05,215
20150801|2015-06-19 08:00,19,63.05,63.16,62.95,63.14,513
20150801|2015-06-19 08:30,19,63.15,63.44,63.1,63.11,393
20150801|2015-06-19 09:00,19,63.13,63.22,63.02,63.05,334
20150801|2015-06-19 09:30,19,63.03,63.05,62.74,62.8,576
20150801|2015-06-19 10:00,19,62.83,62.87,62.55,62.67,898
20150801|2015-06-19 10:30,19,62.67,62.83,62.6,62.69,525
20150801|2015-06-19 11:00,19,62.7,62.74,62.57,62.73,280
20150801|2015-06-19 11:30,19,62.71,62.71,62.35,62.54,820
20150801|2015-06-19 12:00,19,62.53,62.88,62.45,62.74,467
20150801|2015-06-19 12:30,19,62.75,62.99,62.63,62.89,316
20150801|2015-06-19 13:00,19,62.9,63.23,62.83,63,919
20150801|2015-06-19 13:30,19,63.03,63.05,62.94,62.94,68
20150801|2015-06-19 14:00,19,62.97,63.01,62.94,62.94,10
20150801|2015-06-19 14:30,19,62.91,62.91,62.87,62.88,11
20150801|2015-06-19 15:00,19,62.87,62.87,62.82,62.85,14
20150801|2015-06-19 15:30,19,62.87,62.87,62.87,62.87,2
20150801|2015-06-19 16:00,19,62.84,62.84,62.84,62.84,2
20150801|2015-06-21 19:00,22,62.81,62.81,62.81,62.81,1
20150801|2015-06-21 19:30,22,62.85,62.85,62.81,62.81,4
20150801|2015-06-21 22:30,22,62.92,63.04,62.92,63,4
20150801|2015-06-21 23:00,22,63.01,63.01,63.01,63.01,1
20150801|2015-06-21 23:30,22,63,63,63,63,2
20150801|2015-06-22 01:00,22,63.12,63.12,63.05,63.07,3
20150801|2015-06-22 01:30,22,63.19,63.33,63.19,63.32,23
20150801|2015-06-22 02:00,22,63.35,63.73,63.35,63.52,54
20150801|2015-06-22 02:30,22,63.55,63.55,63.43,63.46,20
20150801|2015-06-22 03:00,22,63.43,63.55,63.2,63.4,159
20150801|2015-06-22 03:30,22,63.47,63.49,63.3,63.4,169
20150801|2015-06-22 04:00,22,63.43,63.65,63.35,63.6,125
20150801|2015-06-22 04:30,22,63.6,63.6,63.33,63.44,184
20150801|2015-06-22 05:00,22,63.49,63.65,63.44,63.55,263
20150801|2015-06-22 05:30,22,63.58,63.67,63.51,63.53,67
20150801|2015-06-22 06:00,22,63.52,63.58,63.52,63.57,37
20150801|2015-06-22 06:30,22,63.55,63.58,63.48,63.58,59
20150801|2015-06-22 07:00,22,63.57,63.58,63.35,63.4,166
20150801|2015-06-22 07:30,22,63.38,63.45,63.1,63.14,415
20150801|2015-06-22 08:00,22,63.14,63.14,62.5,62.56,804
20150801|2015-06-22 08:30,22,62.58,62.96,62.5,62.86,582
20150801|2015-06-22 09:00,22,62.85,62.93,62.3,62.43,674
20150801|2015-06-22 09:30,22,62.4,62.42,62.1,62.3,592
20150801|2015-06-22 10:00,22,62.3,62.84,62.27,62.59,1041
20150801|2015-06-22 10:30,22,62.58,62.71,62.46,62.55,484
20150801|2015-06-22 11:00,22,62.52,62.77,62.52,62.57,430
20150801|2015-06-22 11:30,22,62.56,62.7,62.38,62.7,270
20150801|2015-06-22 12:00,22,62.67,62.8,62.56,62.75,114
20150801|2015-06-22 12:30,22,62.77,62.83,62.68,62.76,254
20150801|2015-06-22 13:00,22,62.75,63.4,62.69,63.36,832
20150801|2015-06-22 13:30,22,63.35,63.47,63.35,63.36,112
20150801|2015-06-22 14:00,22,63.31,63.33,63.24,63.27,37
20150801|2015-06-22 14:30,22,63.27,63.29,63.2,63.23,8
20150801|2015-06-22 15:00,22,63.25,63.32,63.25,63.28,6
20150801|2015-06-22 15:30,22,63.35,63.37,63.29,63.33,9
20150801|2015-06-22 17:00,23,63.33,63.33,63.33,63.33,1
20150801|2015-06-22 18:30,23,63.23,63.23,63.23,63.23,1
20150801|2015-06-22 19:00,23,63.25,63.25,63.25,63.25,1
20150801|2015-06-22 20:00,23,63.18,63.18,63.18,63.18,1
20150801|2015-06-22 20:30,23,63.27,63.27,63.23,63.23,3
20150801|2015-06-22 21:00,23,63.19,63.19,63.15,63.15,4
20150801|2015-06-22 21:30,23,63.17,63.21,63.17,63.21,2
20150801|2015-06-22 22:00,23,63.12,63.12,63.12,63.12,1
20150801|2015-06-22 23:00,23,63.15,63.15,63.15,63.15,1
20150801|2015-06-22 23:30,23,63.13,63.15,63.13,63.15,2
20150801|2015-06-23 00:00,23,63.18,63.19,63.18,63.18,3
20150801|2015-06-23 00:30,23,63.3,63.38,63.3,63.32,16
20150801|2015-06-23 01:00,23,63.39,63.39,63.25,63.25,8
20150801|2015-06-23 01:30,23,63.27,63.31,63.27,63.31,14
20150801|2015-06-23 02:00,23,63.29,63.58,63.29,63.37,42
20150801|2015-06-23 02:30,23,63.36,63.4,63.05,63.18,86
20150801|2015-06-23 03:00,23,63.2,63.35,63.15,63.2,98
20150801|2015-06-23 03:30,23,63.21,63.58,63.21,63.52,120
20150801|2015-06-23 04:00,23,63.59,63.68,63.48,63.48,43
20150801|2015-06-23 04:30,23,63.53,63.55,63.38,63.46,24
20150801|2015-06-23 05:00,23,63.46,63.46,63.23,63.32,41
20150801|2015-06-23 05:30,23,63.41,63.42,63.28,63.33,37
20150801|2015-06-23 06:00,23,63.37,63.54,63.34,63.45,61
20150801|2015-06-23 06:30,23,63.5,63.5,63.33,63.34,36
20150801|2015-06-23 07:00,23,63.36,63.38,63.14,63.15,186
20150801|2015-06-23 07:30,23,63.19,63.37,63.02,63.12,295
20150801|2015-06-23 08:00,23,63.15,63.46,62.81,62.88,736
20150801|2015-06-23 08:30,23,62.88,63.19,62.76,63.15,666
20150801|2015-06-23 09:00,23,63.12,64.16,62.96,64.06,1741
20150801|2015-06-23 09:30,23,64.05,64.39,63.93,64.1,1661
20150801|2015-06-23 10:00,23,64.08,64.24,63.99,64.15,998
20150801|2015-06-23 10:30,23,64.14,64.39,64.06,64.36,734
20150801|2015-06-23 11:00,23,64.37,64.5,64.18,64.45,425
20150801|2015-06-23 11:30,23,64.45,64.95,64.42,64.7,1006
20150801|2015-06-23 12:00,23,64.69,64.88,64.56,64.7,530
20150801|2015-06-23 12:30,23,64.71,64.87,64.67,64.73,400
20150801|2015-06-23 13:00,23,64.72,64.72,64.35,64.49,1138
20150801|2015-06-23 13:30,23,64.49,64.66,64.47,64.64,104
20150801|2015-06-23 14:00,23,64.65,64.7,64.55,64.7,27
20150801|2015-06-23 14:30,23,64.72,64.73,64.58,64.58,12
20150801|2015-06-23 15:00,23,64.59,64.62,64.54,64.61,24
20150801|2015-06-23 15:30,23,64.7,64.8,64.47,64.47,35
20150801|2015-06-23 16:00,23,64.47,64.6,64.47,64.6,5
20150801|2015-06-23 17:00,24,64.68,64.98,64.68,64.75,4
20150801|2015-06-23 18:30,24,64.72,64.72,64.72,64.72,3
20150801|2015-06-23 19:00,24,64.69,64.69,64.58,64.67,9
20150801|2015-06-23 19:30,24,64.62,64.63,64.55,64.55,5
20150801|2015-06-23 20:30,24,64.6,64.6,64.58,64.59,3
20150801|2015-06-23 21:00,24,64.58,64.58,64.52,64.52,2
20150801|2015-06-23 21:30,24,64.53,64.56,64.53,64.56,3
20150801|2015-06-23 22:00,24,64.52,64.52,64.52,64.52,5
20150801|2015-06-23 23:30,24,64.41,64.44,64.41,64.44,2
20150801|2015-06-24 00:00,24,64.48,64.5,64.48,64.5,5
20150801|2015-06-24 00:30,24,64.46,64.5,64.46,64.48,12
20150801|2015-06-24 01:00,24,64.46,64.57,64.46,64.57,3
20150801|2015-06-24 01:30,24,64.56,64.56,64.45,64.53,16
20150801|2015-06-24 02:00,24,64.53,64.74,64.44,64.5,33
20150801|2015-06-24 02:30,24,64.68,64.79,64.48,64.5,50
20150801|2015-06-24 03:00,24,64.52,64.9,64.52,64.67,103
20150801|2015-06-24 03:30,24,64.73,64.85,64.68,64.83,31
20150801|2015-06-24 04:00,24,64.79,64.82,64.77,64.79,8
20150801|2015-06-24 04:30,24,64.8,65.06,64.8,64.92,149
20150801|2015-06-24 05:00,24,64.96,64.97,64.69,64.72,78
20150801|2015-06-24 05:30,24,64.68,64.68,64.33,64.55,117
20150801|2015-06-24 06:00,24,64.5,64.5,64.21,64.34,178
20150801|2015-06-24 06:30,24,64.34,64.59,64.3,64.51,91
20150801|2015-06-24 07:00,24,64.51,64.56,64.28,64.41,199
20150801|2015-06-24 07:30,24,64.43,64.51,64.22,64.39,196
20150801|2015-06-24 08:00,24,64.41,64.41,64.01,64.16,597
20150801|2015-06-24 08:30,24,64.15,64.58,64.15,64.46,614
20150801|2015-06-24 09:00,24,64.44,64.94,64.39,64.65,879
20150801|2015-06-24 09:30,24,64.72,64.85,64.12,64.34,2120
20150801|2015-06-24 10:00,24,64.33,64.56,63.98,64.06,960
20150801|2015-06-24 10:30,24,64.06,64.12,63.23,63.55,1846
20150801|2015-06-24 11:00,24,63.53,63.55,63.32,63.44,567
20150801|2015-06-24 11:30,24,63.45,63.48,63.3,63.38,325
20150801|2015-06-24 12:00,24,63.39,63.45,63.32,63.32,214
20150801|2015-06-24 12:30,24,63.32,63.35,63.02,63.32,781
20150801|2015-06-24 13:00,24,63.33,63.63,63.3,63.44,834
20150801|2015-06-24 13:30,24,63.41,63.58,63.39,63.57,105
20150801|2015-06-24 14:00,24,63.54,63.56,63.54,63.56,6
20150801|2015-06-24 14:30,24,63.6,63.6,63.55,63.55,6
20150801|2015-06-24 15:00,24,63.56,63.6,63.56,63.6,10
20150801|2015-06-24 15:30,24,63.57,63.57,63.56,63.56,3
20150801|2015-06-24 16:00,24,63.57,63.59,63.52,63.59,5
20150801|2015-06-24 19:00,25,63.56,63.56,63.55,63.55,3
20150801|2015-06-24 20:00,25,63.55,63.63,63.55,63.59,4
20150801|2015-06-24 20:30,25,63.56,63.62,63.56,63.6,9
20150801|2015-06-24 21:00,25,63.64,63.64,63.64,63.64,1
20150801|2015-06-24 21:30,25,63.64,63.64,63.64,63.64,1
20150801|2015-06-24 22:30,25,63.63,63.63,63.63,63.63,1
20150801|2015-06-24 23:30,25,63.66,63.7,63.66,63.7,2
20150801|2015-06-25 00:00,25,63.61,63.61,63.49,63.53,9
20150801|2015-06-25 00:30,25,63.5,63.55,63.5,63.55,2
20150801|2015-06-25 01:30,25,63.59,63.59,63.49,63.49,7
20150801|2015-06-25 02:00,25,63.57,63.65,63.53,63.57,12
20150801|2015-06-25 02:30,25,63.65,63.67,63.46,63.51,63
20150801|2015-06-25 03:00,25,63.57,63.77,63.36,63.46,185
20150801|2015-06-25 03:30,25,63.41,63.77,63.4,63.74,103
20150801|2015-06-25 04:00,25,63.79,63.93,63.78,63.84,90
20150801|2015-06-25 04:30,25,63.87,63.87,63.59,63.74,23
20150801|2015-06-25 05:00,25,63.69,63.75,63.59,63.59,61
20150801|2015-06-25 05:30,25,63.59,63.68,63.42,63.68,68
20150801|2015-06-25 06:00,25,63.65,63.69,63.49,63.52,27
20150801|2015-06-25 06:30,25,63.53,63.57,63.47,63.51,24
20150801|2015-06-25 07:00,25,63.5,63.55,63.18,63.36,296
20150801|2015-06-25 07:30,25,63.36,63.53,63.26,63.52,177
20150801|2015-06-25 08:00,25,63.53,63.56,63.08,63.21,504
20150801|2015-06-25 08:30,25,63.22,63.37,63.11,63.32,366
20150801|2015-06-25 09:00,25,63.3,63.32,63.14,63.15,337
20150801|2015-06-25 09:30,25,63.13,63.13,62.89,63.05,487
20150801|2015-06-25 10:00,25,63.03,63.19,62.73,62.89,773
20150801|2015-06-25 10:30,25,62.86,63.34,62.8,63.18,862
20150801|2015-06-25 11:00,25,63.17,63.23,63.02,63.02,327
20150801|2015-06-25 11:30,25,63.02,63.04,62.84,62.95,433
20150801|2015-06-25 12:00,25,62.94,63.18,62.89,63.04,314
20150801|2015-06-25 12:30,25,63.08,63.43,62.99,63.32,320
20150801|2015-06-25 13:00,25,63.34,63.38,63.13,63.26,531
20150801|2015-06-25 13:30,25,63.24,63.36,63.22,63.31,114
20150801|2015-06-25 14:00,25,63.34,63.36,63.2,63.27,73
20150801|2015-06-25 14:30,25,63.24,63.29,63.2,63.27,8
20150801|2015-06-25 15:00,25,63.28,63.29,63.26,63.27,12
20150801|2015-06-25 15:30,25,63.33,63.33,63.33,63.33,1
20150801|2015-06-25 18:30,26,63.28,63.33,63.28,63.33,7
20150801|2015-06-25 19:00,26,63.29,63.31,63.29,63.31,2
20150801|2015-06-25 19:30,26,63.4,63.4,63.4,63.4,1
20150801|2015-06-25 20:00,26,63.38,63.38,63.38,63.38,1
20150801|2015-06-25 20:30,26,63.39,63.46,63.39,63.46,8
20150801|2015-06-25 21:00,26,63.39,63.4,63.39,63.4,2
20150801|2015-06-25 21:30,26,63.41,63.41,63.37,63.37,5
20150801|2015-06-25 22:00,26,63.34,63.35,63.34,63.35,3
20150801|2015-06-25 22:30,26,63.37,63.4,63.37,63.4,4
20150801|2015-06-25 23:00,26,63.38,63.38,63.38,63.38,1
20150801|2015-06-25 23:30,26,63.44,63.46,63.43,63.43,5
20150801|2015-06-26 00:00,26,63.48,63.62,63.48,63.59,27
20150801|2015-06-26 00:30,26,63.57,63.57,63.57,63.57,5
20150801|2015-06-26 01:00,26,63.52,63.57,63.51,63.51,8
20150801|2015-06-26 01:30,26,63.47,63.47,63.38,63.44,9
20150801|2015-06-26 02:00,26,63.35,63.45,63.17,63.44,20
20150801|2015-06-26 02:30,26,63.38,63.38,63.21,63.21,32
20150801|2015-06-26 03:00,26,63.22,63.22,62.93,63.15,223
20150801|2015-06-26 03:30,26,63.16,63.17,62.92,62.97,49
20150801|2015-06-26 04:00,26,62.94,63.05,62.86,62.94,24
20150801|2015-06-26 04:30,26,62.99,63.11,62.98,63.04,24
20150801|2015-06-26 05:00,26,63.06,63.21,63.03,63.19,26
20150801|2015-06-26 05:30,26,63.22,63.28,63.17,63.22,11
20150801|2015-06-26 06:00,26,63.19,63.19,63.09,63.09,15
20150801|2015-06-26 06:30,26,63.14,63.18,63.09,63.14,31
20150801|2015-06-26 07:00,26,63.12,63.12,62.77,62.81,295
20150801|2015-06-26 07:30,26,62.8,62.91,62.67,62.69,242
20150801|2015-06-26 08:00,26,62.68,62.73,62.48,62.71,699
20150801|2015-06-26 08:30,26,62.73,62.81,62.62,62.64,270
20150801|2015-06-26 09:00,26,62.61,62.92,62.53,62.89,276
20150801|2015-06-26 09:30,26,62.89,62.89,62.53,62.6,405
20150801|2015-06-26 10:00,26,62.61,63.1,62.52,63.06,873
20150801|2015-06-26 10:30,26,63.05,63.44,62.94,63.26,934
20150801|2015-06-26 11:00,26,63.29,63.34,63.13,63.2,266
20150801|2015-06-26 11:30,26,63.22,63.3,63.18,63.23,195
20150801|2015-06-26 12:00,26,63.23,63.52,63.16,63.42,450
20150801|2015-06-26 12:30,26,63.44,63.51,63.21,63.33,463
20150801|2015-06-26 13:00,26,63.37,63.43,63.17,63.27,546
20150801|2015-06-26 13:30,26,63.29,63.32,63.19,63.21,62
20150801|2015-06-26 14:00,26,63.23,63.27,63.15,63.21,15
20150801|2015-06-26 14:30,26,63.21,63.25,63.17,63.17,9
20150801|2015-06-26 15:00,26,63.17,63.19,63.16,63.16,10
20150801|2015-06-28 17:00,29,62.65,62.77,62.34,62.4,22
20150801|2015-06-28 17:30,29,62.57,62.57,62.57,62.57,1
20150801|2015-06-28 19:00,29,62.63,62.65,62.58,62.62,6
20150801|2015-06-28 19:30,29,62.58,62.58,62.51,62.51,10
20150801|2015-06-28 20:00,29,62.52,62.55,62.52,62.53,3
20150801|2015-06-28 20:30,29,62.51,62.51,62.48,62.48,3
20150801|2015-06-28 21:00,29,62.58,62.58,62.58,62.58,2
20150801|2015-06-28 21:30,29,62.44,62.47,62.44,62.47,8
20150801|2015-06-28 22:00,29,62.43,62.44,62.43,62.44,6
20150801|2015-06-28 22:30,29,62.49,62.49,62.49,62.49,1
20150801|2015-06-28 23:30,29,62.53,62.53,62.48,62.48,5
20150801|2015-06-29 00:00,29,62.49,62.49,62.39,62.39,8
20150801|2015-06-29 00:30,29,62.38,62.4,62.26,62.28,40
20150801|2015-06-29 01:00,29,62.4,62.46,62.22,62.32,24
20150801|2015-06-29 01:30,29,62.38,62.54,62.38,62.53,22
20150801|2015-06-29 02:00,29,62.4,62.42,62.01,62.05,118
20150801|2015-06-29 02:30,29,62.05,62.29,62.02,62.12,111
20150801|2015-06-29 03:00,29,62.06,62.18,61.8,61.95,266
20150801|2015-06-29 03:30,29,61.91,62.01,61.81,61.92,65
20150801|2015-06-29 04:00,29,61.93,61.95,61.76,61.81,90
20150801|2015-06-29 04:30,29,61.76,61.89,61.66,61.72,83
20150801|2015-06-29 05:00,29,61.71,61.71,61.45,61.61,125
20150801|2015-06-29 05:30,29,61.58,61.59,61.36,61.59,144
20150801|2015-06-29 06:00,29,61.56,61.56,61.44,61.54,53
20150801|2015-06-29 06:30,29,61.57,62.08,61.57,62.02,326
20150801|2015-06-29 07:00,29,62.02,62.96,61.94,62.41,1402
20150801|2015-06-29 07:30,29,62.41,62.5,62.13,62.22,367
20150801|2015-06-29 08:00,29,62.21,62.24,61.73,61.83,829
20150801|2015-06-29 08:30,29,61.86,62.25,61.8,62.19,667
20150801|2015-06-29 09:00,29,62.23,62.38,62.08,62.11,667
20150801|2015-06-29 09:30,29,62.09,62.28,62.03,62.18,554
20150801|2015-06-29 10:00,29,62.23,62.25,61.84,61.89,906
20150801|2015-06-29 10:30,29,61.92,62.04,61.69,62.02,745
20150801|2015-06-29 11:00,29,62,62.03,61.74,61.79,277
20150801|2015-06-29 11:30,29,61.79,61.93,61.75,61.83,345
20150801|2015-06-29 12:00,29,61.83,62,61.79,61.86,416
20150801|2015-06-29 12:30,29,61.87,62.13,61.82,62,643
20150801|2015-06-29 13:00,29,62,62.35,61.92,61.99,927
20150801|2015-06-29 13:30,29,62,62.03,61.95,62,69
20150801|2015-06-29 14:00,29,62,62,61.88,61.92,20
20150801|2015-06-29 14:30,29,61.9,61.91,61.86,61.91,15
20150801|2015-06-29 15:00,29,61.94,62.03,61.94,62,28
20150801|2015-06-29 15:30,29,61.99,61.99,61.99,61.99,2
20150801|2015-06-29 16:00,29,62.04,62.04,62.04,62.04,5
20150801|2015-06-29 19:30,30,61.98,61.98,61.98,61.98,2
20150801|2015-06-29 20:00,30,61.97,61.97,61.92,61.92,2
20150801|2015-06-29 21:00,30,61.87,61.91,61.87,61.91,2
20150801|2015-06-29 21:30,30,61.78,61.78,61.72,61.72,5
20150801|2015-06-29 22:30,30,61.89,61.92,61.89,61.92,12
20150801|2015-06-29 23:00,30,61.93,61.93,61.91,61.91,6
20150801|2015-06-29 23:30,30,61.92,61.92,61.89,61.9,3
20150801|2015-06-30 00:00,30,62.03,62.03,62.03,62.03,2
20150801|2015-06-30 00:30,30,62.08,62.12,61.99,62.08,33
20150801|2015-06-30 01:00,30,62.12,62.12,61.94,61.95,8
20150801|2015-06-30 01:30,30,61.94,62.03,61.94,62.03,4
20150801|2015-06-30 02:00,30,61.9,62.11,61.89,62.11,33
20150801|2015-06-30 02:30,30,62.1,62.38,62.02,62.36,51
20150801|2015-06-30 03:00,30,62.37,62.4,62.24,62.27,148
20150801|2015-06-30 03:30,30,62.28,62.47,62.26,62.46,44
20150801|2015-06-30 04:00,30,62.46,62.76,62.4,62.66,113
20150801|2015-06-30 04:30,30,62.66,62.73,62.53,62.73,41
20150801|2015-06-30 05:00,30,62.7,62.94,62.7,62.91,92
20150801|2015-06-30 05:30,30,62.89,62.93,62.63,62.72,86
20150801|2015-06-30 06:00,30,62.67,62.83,62.66,62.82,69
20150801|2015-06-30 06:30,30,62.74,62.81,62.53,62.78,95
20150801|2015-06-30 07:00,30,62.82,62.88,62.47,62.61,444
20150801|2015-06-30 07:30,30,62.6,62.78,62.42,62.75,381
20150801|2015-06-30 08:00,30,62.75,63.13,62.56,62.9,1192
20150801|2015-06-30 08:30,30,62.87,63.02,62.82,62.95,700
20150801|2015-06-30 09:00,30,62.93,63.06,62.72,62.99,524
20150801|2015-06-30 09:30,30,62.98,63.23,62.92,63.02,1112
20150801|2015-06-30 10:00,30,63.04,63.12,62.79,62.87,802
20150801|2015-06-30 10:30,30,62.87,63.16,62.87,63.12,483
20150801|2015-06-30 11:00,30,63.13,63.22,63.01,63.19,376
20150801|2015-06-30 11:30,30,63.21,63.4,63.19,63.21,751
20150801|2015-06-30 12:00,30,63.22,63.33,63.12,63.33,269
20150801|2015-06-30 12:30,30,63.32,63.52,63.29,63.51,502
20150801|2015-06-30 13:00,30,63.51,63.82,63.45,63.61,1275
20150801|2015-06-30 13:30,30,63.59,63.68,63.57,63.59,40
20150801|2015-06-30 14:00,30,63.58,63.59,63.41,63.41,50
20150801|2015-06-30 14:30,30,63.56,63.56,63.51,63.52,8
20150801|2015-06-30 15:00,30,63.46,63.51,63.43,63.51,5
20150801|2015-06-30 15:30,30,63.46,63.46,63.15,63.25,56
20150801|2015-06-30 16:00,30,63.27,63.27,63.2,63.25,5
20150801|2015-06-30 19:30,1,63.07,63.12,63.06,63.11,28
20150801|2015-06-30 20:00,1,63.1,63.1,63.05,63.07,8
20150801|2015-06-30 20:30,1,63.09,63.09,63.09,63.09,2
20150801|2015-06-30 21:00,1,63,63.01,62.94,62.94,6
20150801|2015-06-30 21:30,1,63.01,63.03,63.01,63.02,5
20150801|2015-06-30 22:30,1,63.06,63.1,63.06,63.06,8
20150801|2015-07-01 00:00,1,63.02,63.03,62.93,62.93,5
20150801|2015-07-01 00:30,1,62.92,62.95,62.89,62.94,7
20150801|2015-07-01 01:00,1,62.83,62.88,62.75,62.88,8
20150801|2015-07-01 01:30,1,62.88,62.88,62.83,62.83,3
20150801|2015-07-01 02:00,1,62.71,62.85,62.59,62.67,121
20150801|2015-07-01 02:30,1,62.68,62.72,62.48,62.71,111
20150801|2015-07-01 03:00,1,62.7,62.9,62.64,62.76,202
20150801|2015-07-01 03:30,1,62.72,63,62.66,62.94,203
20150801|2015-07-01 04:00,1,62.95,63.35,62.95,63.26,225
20150801|2015-07-01 04:30,1,63.23,63.23,63.04,63.15,84
20150801|2015-07-01 05:00,1,63.15,63.15,63.02,63.02,25
20150801|2015-07-01 05:30,1,63,63,62.83,62.89,47
20150801|2015-07-01 06:00,1,62.93,62.93,62.8,62.83,40
20150801|2015-07-01 06:30,1,62.82,62.86,62.8,62.86,49
20150801|2015-07-01 07:00,1,62.86,63.09,62.86,62.95,256
20150801|2015-07-01 07:30,1,62.98,63.26,62.92,63.12,432
20150801|2015-07-01 08:00,1,63.13,63.13,62.78,62.8,799
20150801|2015-07-01 08:30,1,62.82,62.82,62.65,62.77,620
20150801|2015-07-01 09:00,1,62.78,62.8,62.54,62.7,530
20150801|2015-07-01 09:30,1,62.69,62.83,62.34,62.56,2369
20150801|2015-07-01 10:00,1,62.55,63.02,62.45,62.83,1312
20150801|2015-07-01 10:30,1,62.84,62.88,62.47,62.66,1392
20150801|2015-07-01 11:00,1,62.65,62.66,62.51,62.63,453
20150801|2015-07-01 11:30,1,62.63,62.64,62.39,62.56,796
20150801|2015-07-01 12:00,1,62.57,62.58,62.3,62.37,620
20150801|2015-07-01 12:30,1,62.36,62.38,61.84,62.09,1335
20150801|2015-07-01 13:00,1,62.12,62.26,61.9,61.99,776
20150801|2015-07-01 13:30,1,62.01,62.02,61.84,61.95,150
20150801|2015-07-01 14:00,1,61.97,62.13,61.97,62.13,58
20150801|2015-07-01 14:30,1,62.09,62.09,62.02,62.05,12
20150801|2015-07-01 15:00,1,62.12,62.12,62.06,62.06,13
20150801|2015-07-01 15:30,1,62.02,62.04,62.01,62.01,3
20150801|2015-07-01 16:00,1,62.03,62.03,62.03,62.03,27
20150801|2015-07-01 19:00,2,62.08,62.08,62.07,62.07,4
20150801|2015-07-01 19:30,2,62.14,62.14,62.14,62.14,1
20150801|2015-07-01 20:00,2,62.12,62.2,62.12,62.14,16
20150801|2015-07-01 20:30,2,62.15,62.17,62.15,62.17,2
20150801|2015-07-01 21:30,2,62.2,62.24,62.2,62.21,8
20150801|2015-07-01 22:00,2,62.22,62.23,62.21,62.21,32
20150801|2015-07-01 22:30,2,62.2,62.2,62.16,62.16,6
20150801|2015-07-02 00:00,2,62.22,62.22,62.2,62.2,8
20150801|2015-07-02 00:30,2,62.26,62.32,62.25,62.32,14
20150801|2015-07-02 01:00,2,62.34,62.35,62.3,62.3,6
20150801|2015-07-02 01:30,2,62.33,62.39,62.33,62.36,8
20150801|2015-07-02 02:00,2,62.38,62.43,62.37,62.4,29
20150801|2015-07-02 02:30,2,62.41,62.55,62.32,62.55,60
20150801|2015-07-02 03:00,2,62.48,62.48,62.02,62.17,218
20150801|2015-07-02 03:30,2,62.11,62.4,62.03,62.33,108
20150801|2015-07-02 04:00,2,62.26,62.27,62.08,62.22,32
20150801|2015-07-02 04:30,2,62.2,62.29,62.16,62.27,14
20150801|2015-07-02 05:00,2,62.26,62.39,62.26,62.39,30
20150801|2015-07-02 05:30,2,62.42,62.59,62.35,62.56,82
20150801|2015-07-02 06:00,2,62.58,62.75,62.47,62.59,123
20150801|2015-07-02 06:30,2,62.57,62.59,62.47,62.49,70
20150801|2015-07-02 07:00,2,62.48,62.52,62.37,62.41,309
20150801|2015-07-02 07:30,2,62.4,62.81,62.4,62.79,531
20150801|2015-07-02 08:00,2,62.78,62.82,62.53,62.54,689
20150801|2015-07-02 08:30,2,62.55,62.86,62.53,62.76,795
20150801|2015-07-02 09:00,2,62.79,62.84,62.66,62.75,772
20150801|2015-07-02 09:30,2,62.77,63.13,62.75,63.05,1009
20150801|2015-07-02 10:00,2,63.06,63.19,62.85,62.91,920
20150801|2015-07-02 10:30,2,62.9,62.95,62.54,62.55,1160
20150801|2015-07-02 11:00,2,62.57,62.7,62.4,62.48,479
20150801|2015-07-02 11:30,2,62.48,62.53,62.36,62.5,459
20150801|2015-07-02 12:00,2,62.5,62.57,62.16,62.51,1212
20150801|2015-07-02 12:30,2,62.52,62.53,62.34,62.47,487
20150801|2015-07-02 13:00,2,62.45,62.49,62.03,62.09,819
20150801|2015-07-02 13:30,2,62.1,62.12,61.88,61.95,70
20150801|2015-07-02 14:00,2,61.92,61.92,61.76,61.84,70
20150801|2015-07-02 14:30,2,61.82,61.93,61.82,61.82,24
20150801|2015-07-02 15:00,2,61.88,61.89,61.82,61.82,19
20150801|2015-07-02 15:30,2,61.85,61.85,61.85,61.85,2
20150801|2015-07-02 17:00,3,61.66,61.66,61.54,61.54,4
20150801|2015-07-02 18:00,3,61.7,61.7,61.7,61.7,3
20150801|2015-07-02 18:30,3,61.78,61.78,61.78,61.78,1
20150801|2015-07-02 19:00,3,61.79,61.83,61.79,61.83,8
20150801|2015-07-02 20:30,3,61.92,61.92,61.92,61.92,3
20150801|2015-07-02 21:00,3,62,62.03,62,62.03,14
20150801|2015-07-02 22:00,3,62.02,62.02,62.02,62.02,2
20150801|2015-07-02 22:30,3,61.92,62.04,61.92,62.04,16
20150801|2015-07-02 23:00,3,61.96,61.96,61.96,61.96,1
20150801|2015-07-03 01:00,3,61.88,61.94,61.84,61.84,10
20150801|2015-07-03 01:30,3,61.85,61.85,61.84,61.84,3
20150801|2015-07-03 02:00,3,61.85,61.92,61.58,61.63,78
20150801|2015-07-03 02:30,3,61.61,61.66,61.59,61.66,24
20150801|2015-07-03 03:00,3,61.69,61.72,61.56,61.6,67
20150801|2015-07-03 03:30,3,61.59,61.7,61.57,61.67,55
20150801|2015-07-03 04:00,3,61.73,61.73,61.6,61.7,38
20150801|2015-07-03 04:30,3,61.68,61.73,61.68,61.71,6
20150801|2015-07-03 05:00,3,61.65,61.65,61.58,61.58,9
20150801|2015-07-03 05:30,3,61.58,61.7,61.58,61.62,28
20150801|2015-07-03 06:00,3,61.59,61.67,61.59,61.63,6
20150801|2015-07-03 06:30,3,61.6,61.6,61.52,61.52,117
20150801|2015-07-03 07:00,3,61.52,61.62,61.52,61.58,90
20150801|2015-07-03 07:30,3,61.56,61.94,61.56,61.89,337
20150801|2015-07-03 08:00,3,61.89,61.91,61.74,61.79,224
20150801|2015-07-03 08:30,3,61.77,61.84,61.62,61.66,137
20150801|2015-07-03 09:00,3,61.64,61.64,61.32,61.32,421
20150801|2015-07-03 09:30,3,61.33,61.44,61.31,61.36,211
20150801|2015-07-03 10:00,3,61.34,61.37,60.31,60.35,1925
20150801|2015-07-03 10:30,3,60.33,60.52,60.13,60.26,1263
20150801|2015-07-03 11:00,3,60.26,60.51,60.25,60.39,257
20150801|2015-07-03 11:30,3,60.38,60.5,60.3,60.35,104
20150801|2015-07-05 17:00,6,60.34,60.34,59.46,59.73,31
20150801|2015-07-05 17:30,6,59.84,59.84,59.65,59.66,9
20150801|2015-07-05 18:00,6,59.57,59.65,59.56,59.62,7
20150801|2015-07-05 18:30,6,59.5,59.56,59.45,59.45,9
20150801|2015-07-05 19:00,6,59.5,59.67,59.5,59.67,6
20150801|2015-07-05 19:30,6,59.86,59.92,59.86,59.87,10
20150801|2015-07-05 20:30,6,59.77,59.85,59.77,59.85,6
20150801|2015-07-05 21:00,6,59.84,59.84,59.84,59.84,1
20150801|2015-07-05 21:30,6,59.79,59.87,59.79,59.82,7
20150801|2015-07-05 22:00,6,59.77,59.77,59.76,59.76,2
20150801|2015-07-05 22:30,6,59.71,59.71,59.69,59.69,10
20150801|2015-07-05 23:00,6,59.73,59.73,59.58,59.58,14
20150801|2015-07-05 23:30,6,59.56,59.59,59.52,59.56,12
20150801|2015-07-06 00:00,6,59.53,59.56,59.52,59.56,8
20150801|2015-07-06 00:30,6,59.52,59.52,59.46,59.49,8
20150801|2015-07-06 01:00,6,59.51,59.73,59.51,59.68,23
20150801|2015-07-06 01:30,6,59.64,59.69,59.62,59.69,6
20150801|2015-07-06 02:00,6,59.68,59.86,59.63,59.71,93
20150801|2015-07-06 02:30,6,59.72,59.81,59.66,59.72,44
20150801|2015-07-06 03:00,6,59.72,59.76,59.1,59.31,411
20150801|2015-07-06 03:30,6,59.34,59.6,59.24,59.32,278
20150801|2015-07-06 04:00,6,59.29,59.29,58.85,58.97,220
20150801|2015-07-06 04:30,6,58.86,59.01,58.79,58.98,50
20150801|2015-07-06 05:00,6,58.91,58.97,58.71,58.71,137
20150801|2015-07-06 05:30,6,58.72,58.79,58.45,58.51,423
20150801|2015-07-06 06:00,6,58.57,58.65,58.29,58.39,276
20150801|2015-07-06 06:30,6,58.36,58.89,58.34,58.89,212
20150801|2015-07-06 07:00,6,58.9,59.14,58.82,59.05,668
20150801|2015-07-06 07:30,6,59.09,59.22,58.94,58.95,1113
20150801|2015-07-06 08:00,6,58.95,59.07,58.64,59.01,1691
20150801|2015-07-06 08:30,6,59.03,59.09,58.61,58.82,1269
20150801|2015-07-06 09:00,6,58.8,58.87,58.37,58.52,1132
20150801|2015-07-06 09:30,6,58.53,58.82,58.46,58.62,1097
20150801|2015-07-06 10:00,6,58.6,58.63,58.21,58.25,1054
20150801|2015-07-06 10:30,6,58.24,58.4,58.11,58.31,1039
20150801|2015-07-06 11:00,6,58.32,58.44,58.21,58.32,395
20150801|2015-07-06 11:30,6,58.34,58.36,57.51,57.77,1585
20150801|2015-07-06 12:00,6,57.78,57.81,57.34,57.37,1371
20150801|2015-07-06 12:30,6,57.37,57.64,57.25,57.47,913
20150801|2015-07-06 13:00,6,57.46,57.47,56.39,56.43,2087
20150801|2015-07-06 13:30,6,56.44,56.62,56.42,56.55,255
20150801|2015-07-06 14:00,6,56.53,56.77,56.49,56.69,62
20150801|2015-07-06 14:30,6,56.74,56.74,56.65,56.65,7
20150801|2015-07-06 15:00,6,56.77,56.8,56.77,56.8,13
20150801|2015-07-06 15:30,6,56.75,56.81,56.74,56.81,31
20150801|2015-07-06 17:30,7,57.02,57.04,57.02,57.04,5
20150801|2015-07-06 19:00,7,56.87,57.14,56.87,57.14,8
20150801|2015-07-06 19:30,7,57.18,57.26,57.18,57.24,10
20150801|2015-07-06 20:00,7,57.31,57.31,57.24,57.24,5
20150801|2015-07-06 20:30,7,57.23,57.23,57.16,57.2,6
20150801|2015-07-06 21:00,7,57.25,57.26,57.24,57.24,7
20150801|2015-07-06 21:30,7,57.25,57.38,57.25,57.38,5
20150801|2015-07-06 22:00,7,57.26,57.26,57.18,57.18,9
20150801|2015-07-06 22:30,7,57.14,57.14,57.07,57.07,7
20150801|2015-07-06 23:00,7,57.11,57.23,57.09,57.23,4
20150801|2015-07-06 23:30,7,57.2,57.23,57.2,57.21,4
20150801|2015-07-07 00:00,7,57.16,57.18,57.16,57.18,4
20150801|2015-07-07 00:30,7,57.13,57.16,57.07,57.07,7
20150801|2015-07-07 01:00,7,57,57.01,56.86,56.92,19
20150801|2015-07-07 01:30,7,56.99,57.04,56.98,57.02,20
20150801|2015-07-07 02:00,7,57.03,57.14,56.95,57.12,47
20150801|2015-07-07 02:30,7,57.14,57.29,57.03,57.12,132
20150801|2015-07-07 03:00,7,57.16,57.56,57.16,57.51,415
20150801|2015-07-07 03:30,7,57.5,57.53,57.3,57.49,98
20150801|2015-07-07 04:00,7,57.44,57.44,57.2,57.28,66
20150801|2015-07-07 04:30,7,57.27,57.6,57.27,57.53,44
20150801|2015-07-07 05:00,7,57.6,57.68,57.33,57.34,84
20150801|2015-07-07 05:30,7,57.33,57.42,57.13,57.21,92
20150801|2015-07-07 06:00,7,57.18,57.26,57.09,57.15,105
20150801|2015-07-07 06:30,7,57.19,57.24,56.78,56.88,297
20150801|2015-07-07 07:00,7,56.9,57.11,56.71,56.97,619
20150801|2015-07-07 07:30,7,56.97,57.24,56.86,57.11,705
20150801|2015-07-07 08:00,7,57.1,57.23,56.87,56.96,1204
20150801|2015-07-07 08:30,7,56.96,57.03,55.85,55.88,3760
20150801|2015-07-07 09:00,7,55.88,55.94,55.35,55.55,3633
20150801|2015-07-07 09:30,7,55.55,55.79,55.1,55.36,2980
20150801|2015-07-07 10:00,7,55.36,56.13,55.32,55.66,2669
20150801|2015-07-07 10:30,7,55.66,57.21,55.59,56.95,4031
20150801|2015-07-07 11:00,7,56.96,57.02,56.41,56.63,1366
20150801|2015-07-07 11:30,7,56.61,56.81,56.27,56.48,1492
20150801|2015-07-07 12:00,7,56.49,56.69,56.39,56.47,866
20150801|2015-07-07 12:30,7,56.46,56.64,56.24,56.4,639
20150801|2015-07-07 13:00,7,56.42,56.97,56.35,56.87,1742
20150801|2015-07-07 13:30,7,56.85,57.21,56.84,57.15,198
20150801|2015-07-07 14:00,7,57.18,57.39,57.16,57.34,68
20150801|2015-07-07 14:30,7,57.36,57.83,57.33,57.42,165
20150801|2015-07-07 15:00,7,57.33,57.4,57.17,57.17,19
20150801|2015-07-07 15:30,7,57.37,57.66,57.01,57.37,84
20150801|2015-07-07 16:00,7,57.33,57.33,57.33,57.33,1
20150801|2015-07-07 17:00,8,57.48,57.48,57.48,57.48,1
20150801|2015-07-07 18:00,8,57.31,57.31,57.31,57.31,1
20150801|2015-07-07 18:30,8,57.25,57.25,57.25,57.25,2
20150801|2015-07-07 19:00,8,57.21,57.29,57.21,57.27,28
20150801|2015-07-07 19:30,8,57.18,57.18,57.17,57.17,3
20150801|2015-07-07 20:00,8,57.11,57.11,56.94,56.94,5
20150801|2015-07-07 20:30,8,56.79,56.83,56.59,56.59,6
20150801|2015-07-07 21:00,8,56.55,56.82,56.5,56.77,16
20150801|2015-07-07 22:00,8,56.64,56.64,56.39,56.51,16
20150801|2015-07-07 22:30,8,56.57,56.57,56.55,56.55,6
20150801|2015-07-07 23:00,8,56.55,56.63,56.55,56.59,5
20150801|2015-07-07 23:30,8,56.57,56.57,56.51,56.51,8
20150801|2015-07-08 00:30,8,56.51,56.51,56.23,56.25,30
20150801|2015-07-08 01:00,8,56.21,56.21,55.99,56.08,24
20150801|2015-07-08 01:30,8,56.1,56.34,56.1,56.17,10
20150801|2015-07-08 02:00,8,56.2,56.25,55.98,56.11,69
20150801|2015-07-08 02:30,8,56.1,56.21,55.99,56.21,80
20150801|2015-07-08 03:00,8,56.29,56.4,56.01,56.24,176
20150801|2015-07-08 03:30,8,56.18,56.49,55.88,56.45,212
20150801|2015-07-08 04:00,8,56.55,57,56.45,57,202
20150801|2015-07-08 04:30,8,56.95,57.22,56.84,57.22,221
20150801|2015-07-08 05:00,8,57.25,57.55,57.25,57.42,269
20150801|2015-07-08 05:30,8,57.32,57.4,57.15,57.26,113
20150801|2015-07-08 06:00,8,57.3,57.4,57.18,57.33,111
20150801|2015-07-08 06:30,8,57.33,57.4,57.11,57.16,137
20150801|2015-07-08 07:00,8,57.2,57.27,56.96,57.01,397
20150801|2015-07-08 07:30,8,57,57.34,57,57.19,919
20150801|2015-07-08 08:00,8,57.18,57.66,57.1,57.5,1538
20150801|2015-07-08 08:30,8,57.51,57.75,57.37,57.61,1099
20150801|2015-07-08 09:00,8,57.6,57.73,57.49,57.65,475
20150801|2015-07-08 09:30,8,57.52,57.57,56.57,56.78,3274
20150801|2015-07-08 10:00,8,56.78,56.95,56.57,56.59,1485
20150801|2015-07-08 10:30,8,56.6,56.69,56.1,56.11,2137
20150801|2015-07-08 11:00,8,56.09,56.84,56.04,56.57,1812
20150801|2015-07-08 11:30,8,56.58,56.58,56.33,56.49,568
20150801|2015-07-08 12:00,8,56.47,57.14,56.38,56.89,1056
20150801|2015-07-08 12:30,8,56.9,56.94,56.56,56.77,629
20150801|2015-07-08 13:00,8,56.78,57.17,56.46,57.02,1506
20150801|2015-07-08 13:30,8,57.01,57.1,56.91,57.05,269
20150801|2015-07-08 14:00,8,57.12,57.14,57.08,57.13,14
20150801|2015-07-08 14:30,8,57.25,57.38,57.25,57.38,15
20150801|2015-07-08 15:00,8,57.36,57.36,57.16,57.16,10
20150801|2015-07-08 15:30,8,57.23,57.26,57.2,57.25,8
20150801|2015-07-08 16:00,8,57.35,57.35,57.35,57.35,1
20150801|2015-07-08 17:30,9,57.25,57.25,57.25,57.25,1
20150801|2015-07-08 19:00,9,57.29,57.29,57.29,57.29,3
20150801|2015-07-08 19:30,9,57.1,57.1,56.94,56.94,8
20150801|2015-07-08 21:00,9,57.41,57.63,57.41,57.63,17
20150801|2015-07-08 21:30,9,57.63,57.63,57.5,57.58,5
20150801|2015-07-08 22:00,9,57.53,57.55,57.52,57.55,9
20150801|2015-07-08 22:30,9,57.65,57.69,57.65,57.68,5
20150801|2015-07-08 23:00,9,57.73,57.73,57.69,57.69,2
20150801|2015-07-08 23:30,9,57.67,57.8,57.67,57.8,20
20150801|2015-07-09 00:00,9,57.86,57.9,57.85,57.85,15
20150801|2015-07-09 00:30,9,57.89,57.89,57.75,57.86,5
20150801|2015-07-09 01:00,9,57.89,57.97,57.73,57.75,31
20150801|2015-07-09 01:30,9,57.74,57.82,57.71,57.82,8
20150801|2015-07-09 02:00,9,57.77,57.77,57.58,57.76,105
20150801|2015-07-09 02:30,9,57.78,57.78,57.65,57.65,33
20150801|2015-07-09 03:00,9,57.65,57.97,57.38,57.86,300
20150801|2015-07-09 03:30,9,57.91,57.92,57.63,57.7,143
20150801|2015-07-09 04:00,9,57.78,57.86,57.58,57.59,59
20150801|2015-07-09 04:30,9,57.61,57.67,57.33,57.36,117
20150801|2015-07-09 05:00,9,57.46,57.65,57.46,57.56,73
20150801|2015-07-09 05:30,9,57.53,57.86,57.53,57.8,141
20150801|2015-07-09 06:00,9,57.85,58.45,57.82,58.43,291
20150801|2015-07-09 06:30,9,58.41,58.66,58.36,58.48,254
20150801|2015-07-09 07:00,9,58.43,58.89,58.29,58.79,661
20150801|2015-07-09 07:30,9,58.79,59.16,58.68,58.89,1433
20150801|2015-07-09 08:00,9,58.88,58.9,58.37,58.76,2315
20150801|2015-07-09 08:30,9,58.79,59.25,58.73,58.81,2131
20150801|2015-07-09 09:00,9,58.79,58.99,58.52,58.72,1132
20150801|2015-07-09 09:30,9,58.73,58.8,58.25,58.77,1411
20150801|2015-07-09 10:00,9,58.8,58.94,58.57,58.6,1522
20150801|2015-07-09 10:30,9,58.58,59.15,58.57,58.99,1250
20150801|2015-07-09 11:00,9,58.97,59.12,58.85,58.98,677
20150801|2015-07-09 11:30,9,58.99,59.05,58.9,59,505
20150801|2015-07-09 12:00,9,59,59.11,58.56,58.6,536
20150801|2015-07-09 12:30,9,58.63,58.9,58.63,58.84,278
20150801|2015-07-09 13:00,9,58.83,58.93,58.53,58.62,546
20150801|2015-07-09 13:30,9,58.62,58.68,58.57,58.63,111
20150801|2015-07-09 14:00,9,58.62,58.68,58.6,58.62,42
20150801|2015-07-09 14:30,9,58.66,58.66,58.63,58.64,5
20150801|2015-07-09 15:00,9,58.58,58.58,58.52,58.52,6
20150801|2015-07-09 16:00,9,58.47,58.47,58.47,58.47,1
20150801|2015-07-09 17:00,10,58.27,58.27,58.27,58.27,1
20150801|2015-07-09 18:00,10,58.51,58.51,58.51,58.51,1
20150801|2015-07-09 19:00,10,58.46,58.59,58.46,58.59,33
20150801|2015-07-09 20:00,10,58.6,58.6,58.6,58.6,1
20150801|2015-07-09 21:00,10,58.7,59.03,58.7,58.98,18
20150801|2015-07-09 21:30,10,59.05,59.15,59.02,59.03,31
20150801|2015-07-09 22:00,10,59.03,59.05,58.96,59.05,84
20150801|2015-07-09 22:30,10,59.07,59.08,59.07,59.08,2
20150801|2015-07-09 23:00,10,59.08,59.15,59.08,59.15,6
20150801|2015-07-09 23:30,10,59.17,59.17,59.17,59.17,1
20150801|2015-07-10 00:00,10,59.18,59.21,59.16,59.2,7
20150801|2015-07-10 00:30,10,59.28,59.29,59.25,59.26,10
20150801|2015-07-10 01:00,10,59.37,59.64,59.35,59.4,64
20150801|2015-07-10 01:30,10,59.36,59.45,59.36,59.45,7
20150801|2015-07-10 02:00,10,59.48,59.68,59.48,59.65,103
20150801|2015-07-10 02:30,10,59.53,59.56,59.44,59.53,43
20150801|2015-07-10 03:00,10,59.46,59.46,58.79,58.82,241
20150801|2015-07-10 03:30,10,58.8,59.09,58.68,59.09,206
20150801|2015-07-10 04:00,10,59.07,59.29,58.94,59.29,97
20150801|2015-07-10 04:30,10,59.24,59.25,59.05,59.07,146
20150801|2015-07-10 05:00,10,59.09,59.18,59.03,59.15,55
20150801|2015-07-10 05:30,10,59.17,59.18,59.07,59.16,25
20150801|2015-07-10 06:00,10,59.22,59.26,59.08,59.17,38
20150801|2015-07-10 06:30,10,59.11,59.11,58.85,59.1,212
20150801|2015-07-10 07:00,10,59.09,59.14,58.93,59.1,302
20150801|2015-07-10 07:30,10,59.1,59.24,58.64,58.73,780
20150801|2015-07-10 08:00,10,58.7,58.96,58.4,58.55,1292
20150801|2015-07-10 08:30,10,58.52,58.82,58.45,58.82,920
20150801|2015-07-10 09:00,10,58.83,58.94,58.2,58.25,1140
20150801|2015-07-10 09:30,10,58.23,58.29,57.87,58.02,1696
20150801|2015-07-10 10:00,10,57.99,58.3,57.98,58.15,1216
20150801|2015-07-10 10:30,10,58.16,58.63,58.1,58.54,985
20150801|2015-07-10 11:00,10,58.54,58.99,58.51,58.87,1105
20150801|2015-07-10 11:30,10,58.84,58.84,58.55,58.63,393
20150801|2015-07-10 12:00,10,58.63,58.78,58.32,58.6,660
20150801|2015-07-10 12:30,10,58.57,58.6,58.26,58.4,511
20150801|2015-07-10 13:00,10,58.43,58.9,58.4,58.7,1238
20150801|2015-07-10 13:30,10,58.7,58.73,58.54,58.57,167
20150801|2015-07-10 14:00,10,58.56,58.65,58.56,58.6,35
20150801|2015-07-10 14:30,10,58.59,58.66,58.59,58.66,30
20150801|2015-07-10 15:00,10,58.71,58.72,58.6,58.6,22
20150801|2015-07-10 15:30,10,58.69,58.74,58.69,58.74,7
20150801|2015-07-10 16:00,10,58.82,58.82,58.82,58.82,1
20150801|2015-07-12 17:00,13,58.26,58.26,57.9,58.05,20
20150801|2015-07-12 17:30,13,57.8,57.8,57.8,57.8,1
20150801|2015-07-12 18:00,13,58.04,58.04,57.98,58.04,52
20150801|2015-07-12 18:30,13,58.14,58.14,58.04,58.04,2
20150801|2015-07-12 19:00,13,58.13,58.13,58.06,58.06,10
20150801|2015-07-12 19:30,13,58.07,58.07,58.07,58.07,1
20150801|2015-07-12 20:00,13,57.97,57.97,57.82,57.84,11
20150801|2015-07-12 20:30,13,57.8,57.8,57.68,57.68,30
20150801|2015-07-12 21:00,13,57.74,57.8,57.74,57.74,5
20150801|2015-07-12 21:30,13,57.72,57.75,57.68,57.71,6
20150801|2015-07-12 22:00,13,57.66,57.7,57.64,57.7,15
20150801|2015-07-12 22:30,13,57.71,57.73,57.56,57.58,22
20150801|2015-07-12 23:30,13,57.67,57.67,57.6,57.6,5
20150801|2015-07-13 00:00,13,57.53,57.53,57.47,57.5,5
20150801|2015-07-13 00:30,13,57.46,57.46,57.34,57.35,12
20150801|2015-07-13 01:00,13,57.37,57.37,56.85,57.07,214
20150801|2015-07-13 01:30,13,57.02,57.78,57.01,57.78,66
20150801|2015-07-13 02:00,13,57.7,57.72,57.44,57.63,99
20150801|2015-07-13 02:30,13,57.7,57.92,57.46,57.79,122
20150801|2015-07-13 03:00,13,57.81,57.88,57.49,57.67,201
20150801|2015-07-13 03:30,13,57.7,57.7,57.19,57.19,230
20150801|2015-07-13 04:00,13,57.19,57.44,57.19,57.44,128
20150801|2015-07-13 04:30,13,57.47,57.88,57.47,57.82,111
20150801|2015-07-13 05:00,13,57.9,58.48,57.83,58.3,302
20150801|2015-07-13 05:30,13,58.37,58.42,58.03,58.33,128
20150801|2015-07-13 06:00,13,58.32,58.46,58,58.07,137
20150801|2015-07-13 06:30,13,58.03,58.07,57.97,58.06,25
20150801|2015-07-13 07:00,13,58.02,58.03,57.5,57.74,1041
20150801|2015-07-13 07:30,13,57.77,57.93,57.71,57.79,619
20150801|2015-07-13 08:00,13,57.79,57.87,57.32,57.42,1418
20150801|2015-07-13 08:30,13,57.42,57.73,57.36,57.64,925
20150801|2015-07-13 09:00,13,57.65,58.1,57.32,57.89,1532
20150801|2015-07-13 09:30,13,57.89,58.26,57.89,58.04,1058
20150801|2015-07-13 10:00,13,58.02,58.3,57.73,58.26,1092
20150801|2015-07-13 10:30,13,58.26,58.64,58.24,58.43,1349
20150801|2015-07-13 11:00,13,58.42,58.83,58.41,58.55,1154
20150801|2015-07-13 11:30,13,58.54,58.68,58.42,58.53,439
20150801|2015-07-13 12:00,13,58.54,58.55,58.23,58.27,701
20150801|2015-07-13 12:30,13,58.28,58.55,58.26,58.36,771
20150801|2015-07-13 13:00,13,58.34,58.39,57.81,57.83,1358
20150801|2015-07-13 13:30,13,57.84,57.91,57.78,57.86,220
20150801|2015-07-13 14:00,13,57.83,58,57.83,57.99,29
20150801|2015-07-13 14:30,13,57.97,57.98,57.97,57.98,15
20150801|2015-07-13 15:00,13,58,58.03,57.96,57.96,199
20150801|2015-07-13 15:30,13,57.93,57.93,57.86,57.91,10
20150801|2015-07-13 16:00,13,57.96,57.96,57.96,57.96,1
20150801|2015-07-13 19:00,14,57.64,57.64,57.38,57.38,30
20150801|2015-07-13 20:00,14,57.4,57.4,57.4,57.4,1
20150801|2015-07-13 20:30,14,57.4,57.4,57.38,57.38,2
20150801|2015-07-13 21:00,14,57.52,57.52,57.52,57.52,1
20150801|2015-07-13 22:00,14,57.53,57.53,57.52,57.52,2
20150801|2015-07-14 01:00,14,57.22,57.23,56.85,56.89,35
20150801|2015-07-14 01:30,14,56.83,56.83,56.64,56.69,110
20150801|2015-07-14 02:00,14,56.61,57.05,56.61,57.02,63
20150801|2015-07-14 02:30,14,56.98,57.09,56.86,56.86,45
20150801|2015-07-14 03:00,14,56.85,57.05,56.74,56.81,50
20150801|2015-07-14 03:30,14,56.9,57.09,56.43,56.73,299
20150801|2015-07-14 04:00,14,56.68,57,56.63,56.68,67
20150801|2015-07-14 04:30,14,56.74,56.82,56.74,56.76,29
20150801|2015-07-14 05:00,14,56.85,56.87,56.77,56.77,51
20150801|2015-07-14 05:30,14,56.75,56.8,56.69,56.8,63
20150801|2015-07-14 06:00,14,56.78,57.48,56.77,57.48,164
20150801|2015-07-14 06:30,14,57.36,57.71,57.21,57.62,215
20150801|2015-07-14 07:00,14,57.57,57.95,57.53,57.64,896
20150801|2015-07-14 07:30,14,57.6,57.75,57.23,57.28,1004
20150801|2015-07-14 08:00,14,57.27,57.35,57.01,57.06,1113
20150801|2015-07-14 08:30,14,57.08,57.71,56.99,57.6,1257
20150801|2015-07-14 09:00,14,57.61,57.88,57.46,57.68,894
20150801|2015-07-14 09:30,14,57.67,57.82,57.31,57.46,773
20150801|2015-07-14 10:00,14,57.48,57.81,57.33,57.74,997
20150801|2015-07-14 10:30,14,57.74,58.53,57.73,58.43,1466
20150801|2015-07-14 11:00,14,58.46,58.55,58.29,58.47,465
20150801|2015-07-14 11:30,14,58.45,58.53,58.32,58.48,258
20150801|2015-07-14 12:00,14,58.5,58.74,58.07,58.11,603
20150801|2015-07-14 12:30,14,58.08,58.21,57.98,58.17,311
20150801|2015-07-14 13:00,14,58.15,58.62,58.06,58.57,410
20150801|2015-07-14 13:30,14,58.54,58.54,58.29,58.34,79
20150801|2015-07-14 14:00,14,58.32,58.41,58.32,58.41,6
20150801|2015-07-14 14:30,14,58.41,58.44,58.39,58.39,8
20150801|2015-07-14 15:00,14,58.45,58.45,58.45,58.45,1
20150801|2015-07-14 15:30,14,58.67,58.74,58.66,58.68,22
20150801|2015-07-14 17:30,15,58.7,58.7,58.7,58.7,3
20150801|2015-07-14 19:00,15,58.63,58.63,58.63,58.63,1
20150801|2015-07-14 21:00,15,58.59,58.59,58.59,58.59,1
20150801|2015-07-14 22:00,15,58.56,58.71,58.56,58.68,3
20150801|2015-07-15 00:30,15,58.76,58.76,58.76,58.76,1
20150801|2015-07-15 01:00,15,58.68,58.68,58.65,58.65,5
20150801|2015-07-15 01:30,15,58.48,58.48,58.47,58.47,30
20150801|2015-07-15 02:30,15,58.36,58.36,58.36,58.36,2
20150801|2015-07-15 03:00,15,58.3,58.3,57.96,57.96,74
20150801|2015-07-15 03:30,15,57.94,58.17,57.94,58.17,89
20150801|2015-07-15 04:00,15,58.2,58.28,58.16,58.16,23
20150801|2015-07-15 04:30,15,58.14,58.14,57.86,57.86,32
20150801|2015-07-15 05:00,15,57.89,58.01,57.81,57.99,57
20150801|2015-07-15 05:30,15,57.94,57.95,57.9,57.95,36
20150801|2015-07-15 06:00,15,57.93,58.15,57.93,58.15,75
20150801|2015-07-15 06:30,15,58.06,58.06,57.79,57.79,32
20150801|2015-07-15 07:00,15,57.81,58.06,57.75,57.75,102
20150801|2015-07-15 07:30,15,57.8,58.06,57.67,57.96,96
20150801|2015-07-15 08:00,15,57.92,57.92,57.51,57.53,150
20150801|2015-07-15 08:30,15,57.52,57.72,57.35,57.66,98
20150801|2015-07-15 09:00,15,57.59,57.66,57.48,57.61,34
20150801|2015-07-15 09:30,15,57.81,58.15,57.46,57.89,95
20150801|2015-07-15 10:00,15,57.77,57.88,57.55,57.68,222
20150801|2015-07-15 10:30,15,57.72,57.77,57.41,57.54,156
20150801|2015-07-15 11:00,15,57.55,57.55,57.33,57.47,67
20150801|2015-07-15 11:30,15,57.41,57.41,57.14,57.2,23
20150801|2015-07-15 12:00,15,57.04,57.3,57.03,57.08,24
20150801|2015-07-15 12:30,15,57.2,57.29,57.14,57.29,16
20150801|2015-07-15 13:00,15,57.24,57.49,57,57.03,60
20150801|2015-07-15 13:30,15,57.01,57.01,56.94,56.95,9
20150801|2015-07-15 14:00,15,56.95,57.04,56.95,57.04,6
20150801|2015-07-15 14:30,15,57.04,57.04,57.04,57.04,2
20150801|2015-07-15 19:00,16,57.38,57.38,57.38,57.38,1
20150801|2015-07-15 22:30,16,57.51,57.51,57.51,57.51,2
20150801|2015-07-15 23:30,16,57.56,57.56,57.56,57.56,1
20150801|2015-07-16 03:00,16,57.2,57.28,57.19,57.2,35
20150801|2015-07-16 03:30,16,57.71,57.71,57.71,57.71,1
20150801|2015-07-16 04:30,16,58.34,58.34,58,58,2
20150801|2015-07-16 06:30,16,58,58.01,57.97,58,10
20150801|2015-07-16 07:00,16,57.78,57.78,57.78,57.78,2
20150801|2015-07-16 07:30,16,57.75,57.8,57.75,57.76,22
20150801|2015-07-16 08:00,16,57.57,57.67,57.57,57.65,22
20150801|2015-07-16 08:30,16,57.93,57.93,57.79,57.79,15
20150801|2015-07-16 09:00,16,57.81,57.85,57.81,57.83,5
20150801|2015-07-16 09:30,16,57.78,57.78,57.78,57.78,2
20150801|2015-07-16 10:00,16,57.86,57.95,57.86,57.88,5
20150801|2015-07-16 10:30,16,57.87,57.87,57.8,57.8,4
20150801|2015-07-16 11:00,16,57.74,57.74,57.73,57.73,12
20150801|2015-07-16 11:30,16,57.72,57.72,57.66,57.66,6
20150801|2015-07-16 12:00,16,57.76,57.81,57.71,57.71,12
20150801|2015-07-16 12:30,16,57.71,57.77,57.65,57.65,70
20150801|2015-07-16 13:00,16,57.8,57.81,57.53,57.53,50
20150901|2014-08-21 07:00,21,102.95,102.95,102.95,102.95,1
20150901|2014-08-28 05:30,28,104.03,104.03,104.03,104.03,1
20150901|2014-09-09 07:00,9,102.1,102.1,102.1,102.1,4
20150901|2014-09-10 08:30,10,101.62,101.62,101.62,101.62,3
20150901|2014-09-10 09:00,10,101.62,101.62,101.62,101.62,6
20150901|2014-09-10 12:30,10,101.32,101.32,101.32,101.32,2
20150901|2014-09-12 09:00,12,100.74,100.74,100.71,100.71,11
20150901|2014-09-12 09:30,12,100.71,100.71,100.71,100.71,3
20150901|2014-09-12 10:30,12,100.83,100.83,100.83,100.83,1
20150901|2014-09-19 10:00,19,100.5,100.5,100.48,100.5,8
20150901|2014-09-19 10:30,19,100.6,100.67,100.6,100.67,2
20150901|2014-09-23 08:00,23,99.9,99.9,99.9,99.9,10
20150901|2014-09-25 09:00,25,100.16,100.17,100.1,100.1,6
20150901|2014-09-26 08:00,26,99.82,99.82,99.82,99.82,1
20150901|2014-10-01 04:00,1,97.88,97.9,97.86,97.9,8
20150901|2014-10-02 08:00,2,95.75,95.75,95.75,95.75,1
20150901|2014-10-03 09:30,3,94.87,94.87,94.87,94.87,1
20150901|2014-10-03 10:00,3,94.87,94.87,94.83,94.83,35
20150901|2014-10-06 10:30,6,94.72,94.72,94.72,94.72,1
20150901|2014-10-08 13:00,8,94.5,94.5,94.4,94.4,10
20150901|2014-10-08 13:30,8,94.42,94.42,94.42,94.42,10
20150901|2014-10-09 04:00,9,94.14,94.14,94.14,94.14,2
20150901|2014-10-10 13:00,10,93.33,93.33,93.33,93.33,1
20150901|2014-10-13 09:30,13,92.33,92.33,92.22,92.3,7
20150901|2014-10-13 10:00,13,92.4,92.5,92.4,92.5,6
20150901|2014-10-13 10:30,13,92.5,92.5,92.5,92.5,4
20150901|2014-10-13 12:00,13,93,93,93,93,5
20150901|2014-10-14 11:30,14,90.58,90.58,90.58,90.58,2
20150901|2014-10-15 11:00,15,88.8,88.8,88.8,88.8,20
20150901|2014-10-15 13:30,15,87.84,87.84,87.84,87.84,1
20150901|2014-10-16 09:00,16,87.11,87.11,87.11,87.11,1
20150901|2014-10-16 11:00,16,88.4,88.4,88.4,88.4,1
20150901|2014-10-16 14:30,16,89.34,89.34,89.34,89.34,1
20150901|2014-10-21 07:00,21,88.39,88.39,88.39,88.39,1
20150901|2014-10-21 08:30,21,88.76,88.78,88.76,88.78,5
20150901|2014-10-22 07:00,22,89.1,89.11,89.1,89.11,2
20150901|2014-10-22 07:30,22,88.88,88.89,88.75,88.79,21
20150901|2014-10-22 09:30,22,88.82,88.82,88.82,88.82,1
20150901|2014-10-22 12:00,22,88.37,88.37,88.13,88.13,2
20150901|2014-10-22 12:30,22,88.16,88.23,88.16,88.23,5
20150901|2014-10-22 13:00,22,88.18,88.24,88.13,88.21,28
20150901|2014-10-23 03:00,23,87.63,87.63,87.63,87.63,1
20150901|2014-10-23 04:00,23,87.75,87.75,87.75,87.75,1
20150901|2014-10-23 04:30,23,87.85,88.02,87.85,88.02,6
20150901|2014-10-23 08:00,23,88.51,88.51,88.51,88.51,1
20150901|2014-10-23 22:30,24,89.03,89.03,89.03,89.03,1
20150901|2014-10-24 11:30,24,89.65,89.65,89.65,89.65,1
20150901|2014-10-27 10:00,27,88.69,89.22,88.69,89.22,3
20150901|2014-10-29 01:30,29,90.33,90.33,90.33,90.33,1
20150901|2014-10-29 05:30,29,90.4,90.4,90.4,90.4,4
20150901|2014-11-04 03:30,4,87.64,87.64,87.64,87.64,1
20150901|2014-11-04 04:00,4,86.95,86.95,86.95,86.95,1
20150901|2014-11-05 10:00,5,87.43,87.43,87.43,87.43,1
20150901|2014-11-06 09:00,6,86.33,86.33,86.32,86.32,10
20150901|2014-11-11 04:00,11,86.3,86.3,86.3,86.3,2
20150901|2014-11-11 07:00,11,86.44,86.44,86.44,86.44,1
20150901|2014-11-11 08:30,11,86.22,86.27,86.1,86.1,21
20150901|2014-11-11 10:30,11,85.78,85.78,85.78,85.78,2
20150901|2014-11-11 14:30,11,85.83,85.89,85.83,85.89,5
20150901|2014-11-12 08:00,12,85.83,85.83,85.83,85.83,2
20150901|2014-11-12 08:30,12,85.96,85.97,85.85,85.88,56
20150901|2014-11-12 09:00,12,86.05,86.05,86.05,86.05,1
20150901|2014-11-12 09:30,12,85.78,85.83,85.78,85.83,3
20150901|2014-11-12 13:30,12,84.91,84.91,84.71,84.71,9
20150901|2014-11-13 07:30,13,83.79,83.79,83.69,83.69,4
20150901|2014-11-13 09:00,13,83.45,83.49,83.45,83.49,2
20150901|2014-11-13 10:30,13,83.2,83.2,83.2,83.2,1
20150901|2014-11-13 11:00,13,83.13,83.13,83.13,83.13,1
20150901|2014-11-13 12:00,13,82.78,82.99,82.78,82.99,4
20150901|2014-11-14 02:30,14,81.09,81.09,81.09,81.09,1
20150901|2014-11-14 12:30,14,83.04,83.04,83.04,83.04,1
20150901|2014-11-14 15:00,14,83.52,83.52,83.52,83.52,2
20150901|2014-11-17 07:00,17,82.35,82.35,82.34,82.34,4
20150901|2014-11-17 09:30,17,82.23,82.23,82.23,82.23,1
20150901|2014-11-18 13:30,18,81.97,81.97,81.97,81.97,1
20150901|2014-11-19 11:00,19,82.44,82.44,82.44,82.44,1
20150901|2014-11-20 09:00,20,82.02,82.03,82.02,82.03,2
20150901|2014-11-20 09:30,20,81.94,81.94,81.94,81.94,10
20150901|2014-11-20 11:00,20,81.9,81.9,81.9,81.9,10
20150901|2014-11-20 13:30,20,82.35,82.35,82.35,82.35,1
20150901|2014-11-20 14:30,20,82.33,82.33,82.33,82.33,1
20150901|2014-11-21 04:00,21,82.3,82.3,82.3,82.3,2
20150901|2014-11-21 06:30,21,84.43,84.43,84.43,84.43,2
20150901|2014-11-21 07:00,21,84.47,84.47,84.28,84.28,20
20150901|2014-11-21 14:00,21,83.81,83.81,83.81,83.81,1
20150901|2014-11-21 14:30,21,83.95,83.95,83.95,83.95,1
20150901|2014-11-24 08:30,24,83.36,83.37,83.36,83.36,5
20150901|2014-11-24 09:00,24,83.45,83.45,83.45,83.45,1
20150901|2014-11-25 11:00,25,81.84,81.84,81.81,81.81,4
20150901|2014-11-25 14:00,25,81.39,81.39,81.39,81.39,2
20150901|2014-11-26 09:00,26,81.18,81.18,81.11,81.11,2
20150901|2014-11-26 10:30,26,81.74,81.74,81.74,81.74,9
20150901|2014-11-27 10:30,28,76.69,76.73,76.69,76.73,3
20150901|2014-11-28 06:00,28,76.55,76.55,76.55,76.55,1
20150901|2014-11-28 08:00,28,76.8,77.1,76.78,77.1,5
20150901|2014-11-28 09:00,28,76.83,76.83,76.83,76.83,1
20150901|2014-11-28 09:30,28,76.88,76.88,76.88,76.88,1
20150901|2014-11-28 10:30,28,76.12,76.12,76.12,76.12,1
20150901|2014-11-28 11:00,28,75.93,75.93,75.68,75.71,3
20150901|2014-11-28 12:00,28,74.59,74.59,74.59,74.59,1
20150901|2014-11-30 17:00,1,73.16,73.16,73.14,73.14,2
20150901|2014-11-30 17:30,1,72.4,72.4,72.4,72.4,1
20150901|2014-12-01 07:00,1,73.21,73.37,73.18,73.35,18
20150901|2014-12-01 08:00,1,74.23,74.23,74.03,74.22,11
20150901|2014-12-01 08:30,1,74.5,74.5,74.5,74.5,1
20150901|2014-12-01 09:00,1,74.9,74.9,74.9,74.9,1
20150901|2014-12-01 14:00,1,76.66,76.66,76.66,76.66,2
20150901|2014-12-01 14:30,1,76.59,76.59,76.59,76.59,1
20150901|2014-12-02 08:30,2,75.42,75.42,74.7,74.7,79
20150901|2014-12-02 14:00,2,74.57,74.63,74.57,74.63,3
20150901|2014-12-02 15:00,2,74.83,74.85,74.83,74.85,2
20150901|2014-12-03 10:30,3,74.43,74.43,74.42,74.42,3
20150901|2014-12-03 13:30,3,74.28,74.28,74.28,74.28,1
20150901|2014-12-03 14:30,3,74.37,74.37,74.37,74.37,1
20150901|2014-12-04 08:00,4,73.63,73.63,73.62,73.62,2
20150901|2014-12-04 08:30,4,73.7,73.7,73.7,73.7,1
20150901|2014-12-04 09:00,4,74.27,74.27,74.27,74.27,1
20150901|2014-12-04 10:00,4,73.49,73.49,73.49,73.49,1
20150901|2014-12-04 14:30,4,73.75,73.75,73.75,73.75,1
20150901|2014-12-05 09:00,5,73.05,73.05,73.05,73.05,1
20150901|2014-12-05 09:30,5,72.7,72.7,72.68,72.68,3
20150901|2014-12-05 11:30,5,73.94,73.94,73.94,73.94,1
20150901|2014-12-05 13:00,5,73.57,73.57,73.45,73.57,6
20150901|2014-12-05 14:00,5,73.06,73.06,73.06,73.06,11
20150901|2014-12-05 14:30,5,73.16,73.16,73.16,73.16,10
20150901|2014-12-05 15:00,5,73.1,73.1,73.1,73.1,1
20150901|2014-12-08 07:30,8,71.79,71.79,71.79,71.79,2
20150901|2014-12-08 08:30,8,71.87,71.87,71.87,71.87,1
20150901|2014-12-08 09:00,8,71.95,71.95,71.95,71.95,1
20150901|2014-12-08 10:30,8,71.32,71.32,71.32,71.32,1
20150901|2014-12-08 11:30,8,70.93,70.93,70.93,70.93,1
20150901|2014-12-08 13:30,8,71.07,71.07,71.07,71.07,1
20150901|2014-12-08 15:00,8,70.88,70.88,70.88,70.88,1
20150901|2014-12-09 05:00,9,71.29,71.29,71.29,71.29,2
20150901|2014-12-09 08:30,9,70.72,70.72,70.72,70.72,2
20150901|2014-12-09 20:00,10,70.27,70.3,70.27,70.3,2
20150901|2014-12-10 08:30,10,70.01,70.01,69.88,69.88,8
20150901|2014-12-10 12:30,10,68.35,68.35,68.35,68.35,1
20150901|2014-12-10 13:00,10,68.35,68.35,68.35,68.35,3
20150901|2014-12-11 08:00,11,68.3,68.3,68.3,68.3,1
20150901|2014-12-11 08:30,11,68.76,68.76,68.27,68.27,2
20150901|2014-12-11 12:30,11,68.43,68.43,68.43,68.43,1
20150901|2014-12-11 20:30,12,67.72,67.72,67.72,67.72,1
20150901|2014-12-12 07:00,12,67.82,67.82,67.82,67.82,1
20150901|2014-12-12 09:30,12,67.3,67.3,67.3,67.3,1
20150901|2014-12-12 11:00,12,66.35,66.35,66.35,66.35,1
20150901|2014-12-14 17:30,15,65.13,65.14,65.13,65.14,4
20150901|2014-12-14 21:00,15,67.2,67.24,67.2,67.24,3
20150901|2014-12-15 04:30,15,67.02,67.02,67.02,67.02,1
20150901|2014-12-15 14:30,15,64.68,64.68,64.68,64.68,1
20150901|2014-12-16 03:00,16,63.51,63.51,63.51,63.51,1
20150901|2014-12-16 04:30,16,63.57,63.57,63.57,63.57,1
20150901|2014-12-16 07:00,16,63.24,63.24,63.24,63.24,1
20150901|2014-12-16 07:30,16,63.13,63.13,63.13,63.13,1
20150901|2014-12-16 08:00,16,63.67,63.67,63.32,63.32,3
20150901|2014-12-16 08:30,16,63.47,63.47,63.47,63.47,2
20150901|2014-12-16 09:30,16,63.71,63.85,63.71,63.85,11
20150901|2014-12-16 11:30,16,64.47,64.47,64.47,64.47,1
20150901|2014-12-16 13:30,16,64.14,64.14,64.14,64.14,2
20150901|2014-12-17 09:00,17,64.13,64.13,64.13,64.13,1
20150901|2014-12-17 10:00,17,64.8,64.8,64.67,64.67,5
20150901|2014-12-17 10:30,17,64.76,64.76,64.76,64.76,1
20150901|2014-12-17 11:00,17,66.36,66.77,66.36,66.72,12
20150901|2014-12-17 11:30,17,66.35,66.35,66.35,66.35,2
20150901|2014-12-17 13:00,17,65.94,66.34,65.93,66.34,3
20150901|2014-12-17 13:30,17,64.87,64.88,64.69,64.69,6
20150901|2014-12-18 08:00,18,66.63,66.63,66.48,66.48,3
20150901|2014-12-18 09:30,18,65.28,65.28,65.28,65.28,3
20150901|2014-12-18 10:00,18,64.57,64.57,64.56,64.56,7
20150901|2014-12-18 11:30,18,65.02,65.07,65.02,65.07,2
20150901|2014-12-18 13:00,18,63.73,63.73,63.71,63.71,2
20150901|2014-12-18 19:30,19,63.91,63.91,63.91,63.91,2
20150901|2014-12-19 07:30,19,64.8,64.8,64.8,64.8,6
20150901|2014-12-19 08:30,19,65.19,65.19,65.19,65.19,3
20150901|2014-12-19 12:00,19,65.19,65.19,65.13,65.13,5
20150901|2014-12-19 13:00,19,65.72,66.13,65.6,66.13,9
20150901|2014-12-19 13:30,19,66.12,66.12,66.12,66.12,1
20150901|2014-12-19 14:30,19,67.06,67.06,67.05,67.05,4
20150901|2014-12-22 08:30,22,65.46,65.46,65.39,65.39,3
20150901|2014-12-22 09:00,22,65.58,65.58,65.37,65.37,2
20150901|2014-12-22 10:00,22,65.1,65.1,65.1,65.1,5
20150901|2014-12-23 11:30,23,66.09,66.09,66.07,66.07,3
20150901|2014-12-23 12:00,23,65.96,65.96,65.96,65.96,2
20150901|2014-12-23 13:00,23,66.29,66.29,66.29,66.29,1
20150901|2014-12-23 17:00,24,66.5,66.5,66.5,66.5,3
20150901|2014-12-23 20:00,24,66.5,66.5,66.5,66.5,1
20150901|2014-12-24 09:30,24,64.98,64.98,64.98,64.98,21
20150901|2014-12-24 11:00,24,65.26,65.32,65.26,65.32,7
20150901|2014-12-26 10:00,26,65.19,65.19,65.18,65.18,3
20150901|2014-12-26 11:00,26,64.89,64.89,64.89,64.89,3
20150901|2014-12-29 11:30,29,63.2,63.2,63.2,63.2,2
20150901|2014-12-29 13:00,29,63.24,63.5,63.24,63.5,13
20150901|2014-12-30 08:30,30,63.13,63.67,63.12,63.63,11
20150901|2014-12-30 12:30,30,63.53,63.53,63.53,63.53,4
20150901|2014-12-30 13:00,30,63.74,63.74,63.65,63.7,13
20150901|2014-12-30 15:30,30,63.3,63.3,63.3,63.3,1
20150901|2014-12-31 03:30,31,62.59,62.6,62.59,62.6,3
20150901|2014-12-31 09:00,31,62.1,62.69,62.1,62.69,3
20150901|2014-12-31 13:00,31,62.76,62.76,62.76,62.76,8
20150901|2015-01-02 01:30,2,63.27,63.27,63.27,63.27,2
20150901|2015-01-02 05:30,2,63.29,63.29,63.29,63.29,1
20150901|2015-01-02 06:00,2,62.8,62.8,62.8,62.8,1
20150901|2015-01-02 06:30,2,61.78,61.78,61.78,61.78,1
20150901|2015-01-04 21:00,5,61.58,61.58,61.58,61.58,1
20150901|2015-01-05 06:00,5,61.43,61.43,61.43,61.43,1
20150901|2015-01-05 07:30,5,60.77,60.77,60.77,60.77,1
20150901|2015-01-05 10:30,5,59.84,59.93,59.82,59.82,8
20150901|2015-01-05 11:00,5,59.9,59.9,59.9,59.9,1
20150901|2015-01-06 11:30,6,58.3,58.3,58.3,58.3,20
20150901|2015-01-06 13:30,6,58.21,58.21,58.21,58.21,17
20150901|2015-01-06 18:00,7,57.68,57.68,57.68,57.68,1
20150901|2015-01-07 04:30,7,58.16,58.16,58.1,58.1,2
20150901|2015-01-07 08:30,7,58,58,58,58,1
20150901|2015-01-07 09:00,7,58.2,58.2,58.2,58.2,1
20150901|2015-01-07 12:30,7,57.37,57.37,57.37,57.37,1
20150901|2015-01-07 20:00,8,58.36,58.38,58.36,58.38,4
20150901|2015-01-08 02:30,8,57.93,57.93,57.93,57.93,1
20150901|2015-01-08 08:00,8,57.17,57.17,57.17,57.17,1
20150901|2015-01-08 08:30,8,57.26,57.68,57.26,57.67,3
20150901|2015-01-08 10:30,8,57.54,57.54,57.48,57.48,6
20150901|2015-01-08 13:00,8,57.95,57.95,57.95,57.95,1
20150901|2015-01-09 11:30,9,56.97,56.97,56.97,56.97,1
20150901|2015-01-09 12:00,9,57.21,57.21,57.21,57.21,1
20150901|2015-01-11 19:00,12,57.07,57.07,57.07,57.07,1
20150901|2015-01-12 01:00,12,56.98,57.01,56.98,57.01,3
20150901|2015-01-12 03:00,12,56.51,56.51,56.51,56.51,1
20150901|2015-01-12 04:30,12,56.67,56.67,56.67,56.67,4
20150901|2015-01-12 09:00,12,55.79,55.79,55.76,55.76,4
20150901|2015-01-12 12:00,12,55.74,55.74,55.74,55.74,1
20150901|2015-01-13 07:30,13,53.68,53.68,53.68,53.68,1
20150901|2015-01-14 04:00,14,54.08,54.08,54.08,54.08,12
20150901|2015-01-14 08:30,14,54.64,54.65,54.64,54.65,3
20150901|2015-01-14 10:00,14,54.16,54.16,54.16,54.16,1
20150901|2015-01-14 19:00,15,56.27,56.27,56.27,56.27,1
20150901|2015-01-14 23:30,15,56.21,56.21,56.21,56.21,3
20150901|2015-01-15 07:00,15,57.15,57.37,57.15,57.37,8
20150901|2015-01-15 07:30,15,58.07,58.07,58.07,58.07,1
20150901|2015-01-15 08:00,15,57.39,57.39,57.37,57.37,4
20150901|2015-01-15 08:30,15,56.78,56.78,56.41,56.44,13
20150901|2015-01-15 09:00,15,56.2,56.4,56.2,56.4,10
20150901|2015-01-15 10:00,15,55.36,55.52,55.36,55.51,6
20150901|2015-01-15 10:30,15,56.08,56.12,56.08,56.08,20
20150901|2015-01-15 11:00,15,55.81,55.81,55.81,55.81,1
20150901|2015-01-15 11:30,15,55.6,55.61,55.59,55.61,13
20150901|2015-01-16 05:00,16,55.85,55.85,55.85,55.85,2
20150901|2015-01-16 09:30,16,56.27,56.31,56.14,56.31,4
20150901|2015-01-16 11:00,16,55.66,55.68,55.64,55.68,5
20150901|2015-01-16 12:00,16,56.1,56.1,56.1,56.1,4
20150901|2015-01-19 05:30,20,56.19,56.19,56.19,56.19,1
20150901|2015-01-19 08:00,20,55.8,55.8,55.8,55.8,1
20150901|2015-01-19 08:30,20,56.02,56.05,56.02,56.05,4
20150901|2015-01-19 09:30,20,55.82,55.82,55.82,55.82,1
20150901|2015-01-19 10:30,20,55.48,55.48,55.48,55.48,1
20150901|2015-01-19 11:30,20,55.33,55.33,55.33,55.33,1
20150901|2015-01-20 06:00,20,55.59,55.59,55.59,55.59,3
20150901|2015-01-20 08:00,20,54.77,54.77,54.57,54.57,2
20150901|2015-01-20 08:30,20,54.66,54.66,54.66,54.66,1
20150901|2015-01-20 09:00,20,54.65,54.65,54.65,54.65,10
20150901|2015-01-20 10:00,20,55.34,55.34,55.34,55.34,2
20150901|2015-01-20 10:30,20,54.84,54.84,54.84,54.84,1
20150901|2015-01-20 11:00,20,54.83,54.83,54.83,54.83,1
20150901|2015-01-20 12:30,20,54.63,54.63,54.63,54.63,1
20150901|2015-01-21 02:00,21,54.62,54.65,54.62,54.65,5
20150901|2015-01-21 09:00,21,55.35,55.35,55.35,55.35,1
20150901|2015-01-21 09:30,21,55.54,55.54,55.54,55.54,1
20150901|2015-01-21 13:00,21,54.82,54.82,54.82,54.82,1
20150901|2015-01-22 07:30,22,56.04,56.04,56.04,56.04,2
20150901|2015-01-22 08:30,22,55.42,55.42,55.12,55.12,2
20150901|2015-01-22 10:00,22,54.79,54.79,54.5,54.71,16
20150901|2015-01-22 10:30,22,54.55,54.56,54.55,54.56,2
20150901|2015-01-22 11:30,22,55.3,55.31,55.3,55.3,8
20150901|2015-01-22 13:30,22,55.19,55.19,55.19,55.19,1
20150901|2015-01-22 14:00,22,55.15,55.21,55.15,55.21,5
20150901|2015-01-23 01:00,23,55.54,55.6,55.54,55.6,4
20150901|2015-01-23 02:30,23,55.77,55.77,55.77,55.77,1
20150901|2015-01-23 05:00,23,55.67,55.67,55.67,55.67,1
20150901|2015-01-23 08:00,23,55.02,55.09,55.02,55.09,2
20150901|2015-01-23 09:00,23,55.27,55.58,55.27,55.5,9
20150901|2015-01-23 09:30,23,55.43,55.45,55.43,55.45,2
20150901|2015-01-23 10:30,23,55.44,55.55,55.44,55.5,3
20150901|2015-01-23 11:00,23,55.37,55.37,55.37,55.37,1
20150901|2015-01-23 12:00,23,55.22,55.22,55.11,55.11,3
20150901|2015-01-23 12:30,23,55.24,55.24,55.24,55.24,1
20150901|2015-01-26 09:30,26,55.15,55.15,55.15,55.15,1
20150901|2015-01-26 12:00,26,55.41,55.41,55.41,55.41,2
20150901|2015-01-27 01:00,27,54.7,54.7,54.68,54.68,9
20150901|2015-01-27 01:30,27,54.66,54.66,54.66,54.66,2
20150901|2015-01-27 07:30,27,54.98,55.06,54.98,55.06,6
20150901|2015-01-27 10:30,27,55.08,55.66,55.08,55.66,3
20150901|2015-01-27 11:00,27,55.63,55.63,55.63,55.63,6
20150901|2015-01-27 11:30,27,55.64,55.64,55.64,55.64,1
20150901|2015-01-27 12:00,27,55.49,55.75,55.49,55.75,8
20150901|2015-01-27 13:30,27,56.02,56.02,55.95,55.95,7
20150901|2015-01-28 08:00,28,55.41,55.45,55.37,55.38,8
20150901|2015-01-28 09:00,28,55.12,55.16,55.11,55.16,5
20150901|2015-01-28 10:30,28,55.46,55.46,55.46,55.46,1
20150901|2015-01-28 12:30,28,55.23,55.23,55.23,55.23,2
20150901|2015-01-28 13:00,28,54.99,54.99,54.98,54.98,6
20150901|2015-01-28 14:30,28,55.04,55.04,55.04,55.04,1
20150901|2015-01-29 07:00,29,55.35,55.35,55.34,55.34,20
20150901|2015-01-29 08:00,29,55.43,55.43,55.43,55.43,1
20150901|2015-01-29 08:30,29,55.35,55.35,55.35,55.35,1
20150901|2015-01-29 09:30,29,54.99,55.12,54.89,55.12,4
20150901|2015-01-29 10:00,29,54.87,54.87,54.87,54.87,1
20150901|2015-01-29 11:00,29,54.99,54.99,54.99,54.99,1
20150901|2015-01-29 13:30,29,55.5,55.5,55.45,55.45,3
20150901|2015-01-30 06:30,30,55.32,55.32,55.32,55.32,1
20150901|2015-01-30 07:00,30,55.13,55.13,55.13,55.13,2
20150901|2015-01-30 09:00,30,55.34,55.34,55.34,55.34,2
20150901|2015-01-30 11:00,30,55.23,55.59,55.23,55.59,2
20150901|2015-01-30 12:00,30,56.04,56.08,55.94,55.94,59
20150901|2015-01-30 12:30,30,56.06,56.12,56.06,56.12,4
20150901|2015-01-30 13:00,30,57.96,58.73,57.96,58.73,17
20150901|2015-01-30 13:30,30,57.73,57.73,57.73,57.73,1
20150901|2015-01-30 14:00,30,58.4,58.4,58.4,58.4,1
20150901|2015-02-02 06:00,2,60.14,60.16,59.92,59.92,5
20150901|2015-02-02 07:30,2,59.19,59.19,59.19,59.19,1
20150901|2015-02-02 08:00,2,59.85,60.09,59.58,59.58,12
20150901|2015-02-02 08:30,2,59.17,59.17,59.17,59.17,1
20150901|2015-02-02 09:00,2,58.53,58.53,58.52,58.52,2
20150901|2015-02-02 11:30,2,59.88,59.89,59.88,59.89,3
20150901|2015-02-02 13:00,2,60.07,60.07,60.07,60.07,1
20150901|2015-02-02 13:30,2,60.49,60.5,60.47,60.49,4
20150901|2015-02-02 14:00,2,60.65,60.65,60.65,60.65,1
20150901|2015-02-02 14:30,2,60.72,60.79,60.72,60.79,2
20150901|2015-02-02 19:00,3,60.8,60.8,60.8,60.8,2
20150901|2015-02-03 04:00,3,62.22,62.31,62.22,62.31,6
20150901|2015-02-03 08:00,3,62.17,62.17,61.94,61.94,4
20150901|2015-02-03 08:30,3,62.23,62.23,62.23,62.23,1
20150901|2015-02-03 09:00,3,62.25,62.25,62.25,62.25,1
20150901|2015-02-03 10:00,3,62.34,62.34,62.34,62.34,1
20150901|2015-02-03 10:30,3,62.43,62.43,62.14,62.14,4
20150901|2015-02-03 13:00,3,64.14,64.14,64.14,64.14,16
20150901|2015-02-03 14:00,3,63.76,63.78,63.76,63.78,4
20150901|2015-02-04 08:00,4,62.45,62.45,62.36,62.36,12
20150901|2015-02-04 08:30,4,62.4,62.4,62.31,62.31,8
20150901|2015-02-04 09:00,4,62.35,62.35,62.35,62.35,1
20150901|2015-02-04 09:30,4,61.97,61.97,61.73,61.73,5
20150901|2015-02-04 12:00,4,61.33,61.33,61.33,61.33,1
20150901|2015-02-04 12:30,4,61.19,61.19,60.67,60.67,7
20150901|2015-02-04 13:00,4,60.37,60.37,60.1,60.1,2
20150901|2015-02-04 14:30,4,60.83,60.84,60.83,60.84,6
20150901|2015-02-05 03:00,5,59.63,59.63,59.63,59.63,1
20150901|2015-02-05 07:00,5,61.25,61.26,61.13,61.13,10
20150901|2015-02-05 07:30,5,61.49,61.49,61.49,61.49,1
20150901|2015-02-05 08:30,5,61.4,62.15,61.4,62.06,4
20150901|2015-02-05 09:30,5,62.13,62.13,62.13,62.13,1
20150901|2015-02-05 10:30,5,63.08,63.09,63.04,63.06,4
20150901|2015-02-05 11:30,5,62.92,62.95,62.51,62.51,5
20150901|2015-02-05 12:30,5,62.59,62.6,62.06,62.06,3
20150901|2015-02-06 09:30,6,63.35,63.35,63.35,63.35,1
20150901|2015-02-06 10:00,6,63.11,63.11,63.11,63.11,1
20150901|2015-02-06 11:30,6,64.06,64.06,64,64,2
20150901|2015-02-06 13:00,6,63.32,63.32,63.32,63.32,1
20150901|2015-02-09 08:00,9,64.09,64.09,64.09,64.09,1
20150901|2015-02-09 08:30,9,64.35,64.35,64.07,64.07,2
20150901|2015-02-09 09:00,9,64.14,64.14,64.14,64.14,1
20150901|2015-02-09 10:00,9,64.55,64.6,64.39,64.39,3
20150901|2015-02-09 10:30,9,64.27,64.27,64.27,64.27,1
20150901|2015-02-09 12:30,9,64.79,64.79,64.79,64.79,1
20150901|2015-02-09 13:00,9,64.89,64.89,64.89,64.89,1
20150901|2015-02-09 13:30,9,64.39,64.39,64.39,64.39,1
20150901|2015-02-09 14:00,9,64.16,64.16,64.16,64.16,1
20150901|2015-02-09 15:00,9,64.22,64.22,64.22,64.22,1
20150901|2015-02-10 01:30,10,63.75,63.75,63.75,63.75,1
20150901|2015-02-10 06:00,10,64.28,64.28,64.28,64.28,2
20150901|2015-02-10 08:30,10,64.09,64.09,64.09,64.09,2
20150901|2015-02-10 10:00,10,63.61,63.61,63.38,63.38,5
20150901|2015-02-10 13:00,10,62.64,62.64,62.64,62.64,5
20150901|2015-02-10 13:30,10,62.83,62.83,62.83,62.83,5
20150901|2015-02-10 22:00,11,62.61,62.61,62.61,62.61,1
20150901|2015-02-11 03:30,11,62.27,62.27,62.27,62.27,1
20150901|2015-02-11 07:30,11,62.02,62.02,62.02,62.02,1
20150901|2015-02-11 08:00,11,62.02,62.02,61.79,61.79,2
20150901|2015-02-11 08:30,11,61.75,61.87,61.21,61.21,11
20150901|2015-02-11 09:00,11,61.3,61.39,61.3,61.39,8
20150901|2015-02-11 10:00,11,61.51,61.79,61.44,61.79,7
20150901|2015-02-11 10:30,11,61.63,61.63,61.6,61.6,2
20150901|2015-02-11 11:00,11,61.85,61.85,61.85,61.85,1
20150901|2015-02-11 11:30,11,61.83,61.83,61.82,61.82,2
20150901|2015-02-11 12:00,11,61.43,61.43,61.42,61.42,2
20150901|2015-02-11 12:30,11,61.61,61.61,61.61,61.61,1
20150901|2015-02-12 03:00,12,62.54,62.54,62.39,62.39,12
20150901|2015-02-12 03:30,12,62.56,62.61,62.55,62.61,10
20150901|2015-02-12 04:00,12,62.64,62.64,62.57,62.62,3
20150901|2015-02-12 04:30,12,62.63,62.63,62.63,62.63,1
20150901|2015-02-12 06:00,12,62.16,62.16,62.16,62.16,1
20150901|2015-02-12 07:00,12,61.93,61.93,61.93,61.93,1
20150901|2015-02-12 08:00,12,62.25,62.78,62.25,62.78,19
20150901|2015-02-12 08:30,12,62.83,62.83,62.83,62.83,1
20150901|2015-02-12 09:00,12,62.85,62.85,62.72,62.72,3
20150901|2015-02-12 10:00,12,63.22,63.22,63.22,63.22,1
20150901|2015-02-12 11:30,12,63.73,63.73,63.73,63.73,1
20150901|2015-02-12 12:00,12,63.55,63.55,63.55,63.55,1
20150901|2015-02-12 14:00,12,64.3,64.3,64.3,64.3,1
20150901|2015-02-13 04:00,13,64.79,64.79,64.79,64.79,1
20150901|2015-02-13 04:30,13,64.79,64.87,64.79,64.87,2
20150901|2015-02-13 05:00,13,64.63,64.63,64.63,64.63,1
20150901|2015-02-13 05:30,13,64.66,64.66,64.66,64.66,1
20150901|2015-02-13 06:00,13,64.49,64.49,64.49,64.49,1
20150901|2015-02-13 06:30,13,64.72,65.48,64.72,65.48,10
20150901|2015-02-13 07:00,13,65.39,65.47,65.37,65.46,17
20150901|2015-02-13 07:30,13,65.48,65.48,65.48,65.48,1
20150901|2015-02-13 08:30,13,65.63,65.63,65.63,65.63,1
20150901|2015-02-13 09:00,13,65.48,65.48,65.48,65.48,1
20150901|2015-02-13 10:30,13,65.34,65.34,65.33,65.33,4
20150901|2015-02-13 13:30,13,65.35,65.35,65.35,65.35,4
20150901|2015-02-15 17:30,17,65.9,65.9,65.9,65.9,1
20150901|2015-02-16 02:30,17,64.94,64.94,64.94,64.94,1
20150901|2015-02-16 03:00,17,65.05,65.05,65.05,65.05,2
20150901|2015-02-16 06:00,17,66.05,66.05,65.95,65.95,2
20150901|2015-02-16 10:30,17,65.43,65.55,65.43,65.55,16
20150901|2015-02-16 11:00,17,65.4,65.4,65.4,65.4,5
20150901|2015-02-17 04:00,17,65.79,65.79,65.79,65.79,2
20150901|2015-02-17 04:30,17,65.59,65.7,65.59,65.7,3
20150901|2015-02-17 05:30,17,65.87,65.87,65.87,65.87,1
20150901|2015-02-17 06:00,17,65.76,65.77,65.76,65.77,2
20150901|2015-02-17 07:00,17,65.52,65.79,65.52,65.79,4
20150901|2015-02-17 08:00,17,65.21,65.21,65.12,65.12,2
20150901|2015-02-17 09:00,17,64.52,64.52,64.51,64.51,2
20150901|2015-02-17 09:30,17,64.74,64.74,64.74,64.74,1
20150901|2015-02-17 12:00,17,65,65,65,65,1
20150901|2015-02-17 12:30,17,65.43,65.85,65.4,65.85,9
20150901|2015-02-17 13:00,17,66.12,66.49,66.1,66.49,3
20150901|2015-02-18 07:00,18,65.09,65.09,65.09,65.09,1
20150901|2015-02-18 14:30,18,64.02,64.02,64,64,2
20150901|2015-02-18 15:30,18,63.4,63.62,63.4,63.62,3
20150901|2015-02-19 02:30,19,63.42,63.42,63.23,63.23,3
20150901|2015-02-19 03:30,19,63.25,63.25,63.25,63.25,3
20150901|2015-02-19 06:00,19,63.4,63.4,63.25,63.25,2
20150901|2015-02-19 07:00,19,63.25,63.25,63.05,63.05,2
20150901|2015-02-19 08:00,19,62.63,62.63,62.44,62.44,3
20150901|2015-02-19 08:30,19,62.36,62.69,62.36,62.5,6
20150901|2015-02-19 10:00,19,62.67,63.49,62.67,62.91,3
20150901|2015-02-19 10:30,19,63.65,63.65,63.65,63.65,1
20150901|2015-02-19 11:00,19,64.04,64.04,63.75,63.75,2
20150901|2015-02-19 11:30,19,63.83,63.83,63.83,63.83,1
20150901|2015-02-19 12:00,19,64,64,63.64,63.64,2
20150901|2015-02-20 02:00,20,64.02,64.02,64.02,64.02,1
20150901|2015-02-20 08:00,20,64.06,64.07,64.06,64.07,6
20150901|2015-02-20 08:30,20,64.21,64.21,64.21,64.21,1
20150901|2015-02-20 10:00,20,64.24,64.32,64.1,64.1,5
20150901|2015-02-20 11:00,20,64.12,64.12,64.12,64.12,1
20150901|2015-02-20 13:30,20,63.74,63.74,63.74,63.74,2
20150901|2015-02-20 14:30,20,63.63,63.63,63.63,63.63,1
20150901|2015-02-23 02:00,23,63.3,63.3,63.3,63.3,1
20150901|2015-02-23 04:30,23,63.46,63.46,63.46,63.46,1
20150901|2015-02-23 05:00,23,63.22,63.22,63.02,63.02,3
20150901|2015-02-23 05:30,23,62.83,62.93,62.83,62.93,2
20150901|2015-02-23 06:00,23,62.56,62.56,62.56,62.56,1
20150901|2015-02-23 06:30,23,62.51,62.51,62.51,62.51,1
20150901|2015-02-23 09:30,23,63.12,63.12,63.12,63.12,1
20150901|2015-02-23 10:30,23,63.64,63.7,63.41,63.41,3
20150901|2015-02-23 12:00,23,63.45,63.45,63.45,63.45,1
20150901|2015-02-23 12:30,23,64.4,64.4,64.4,64.4,1
20150901|2015-02-23 13:30,23,63.1,63.1,62.92,62.92,6
20150901|2015-02-23 15:00,23,63.12,63.12,63.12,63.12,4
20150901|2015-02-24 05:00,24,63.43,63.43,63.43,63.43,1
20150901|2015-02-24 07:00,24,63.61,63.61,63.61,63.61,1
20150901|2015-02-24 13:30,24,62.82,62.82,62.82,62.82,2
20150901|2015-02-25 03:30,25,62.79,62.79,62.79,62.79,1
20150901|2015-02-25 07:30,25,63.62,63.62,63.62,63.62,2
20150901|2015-02-25 09:00,25,63.37,63.37,63.37,63.37,1
20150901|2015-02-25 09:30,25,62.9,63.36,62.81,63.36,6
20150901|2015-02-25 10:00,25,63.18,63.44,63.18,63.44,3
20150901|2015-02-25 11:00,25,64.23,64.23,64.23,64.23,1
20150901|2015-02-25 12:00,25,64.05,64.05,64.05,64.05,1
20150901|2015-02-25 12:30,25,64.32,64.51,64.32,64.51,3
20150901|2015-02-25 13:30,25,65.59,65.66,65.59,65.66,3
20150901|2015-02-26 03:00,26,65.54,65.54,65.54,65.54,1
20150901|2015-02-26 03:30,26,65.85,65.85,65.85,65.85,1
20150901|2015-02-26 05:00,26,65.6,65.6,65.6,65.6,1
20150901|2015-02-26 09:30,26,65.04,65.04,65.02,65.02,2
20150901|2015-02-26 11:00,26,64.92,64.92,64.92,64.92,1
20150901|2015-02-26 13:00,26,64.04,64.04,63.9,63.9,2
20150901|2015-02-27 02:00,27,65.2,65.2,65.2,65.2,1
20150901|2015-02-27 08:00,27,65.37,65.37,65.04,65.04,2
20150901|2015-02-27 08:30,27,65.32,65.32,65.32,65.32,1
20150901|2015-02-27 09:30,27,65.18,65.18,65.18,65.18,1
20150901|2015-02-27 10:00,27,65.29,65.29,65.29,65.29,1
20150901|2015-02-27 12:00,27,65.06,65.11,65.06,65.09,3
20150901|2015-02-27 13:00,27,65.66,66.3,65.66,66.3,6
20150901|2015-02-27 13:30,27,66.07,66.07,66.04,66.04,9
20150901|2015-02-27 14:00,27,66.05,66.05,65.88,65.93,3
20150901|2015-03-01 17:00,2,66.1,66.1,66.1,66.1,1
20150901|2015-03-02 04:00,2,65.74,65.74,65.74,65.74,1
20150901|2015-03-02 10:30,2,64.54,64.54,64.54,64.54,2
20150901|2015-03-02 11:00,2,64.23,64.23,64.2,64.2,2
20150901|2015-03-02 12:00,2,64.63,64.77,64.59,64.77,6
20150901|2015-03-02 12:30,2,64.41,64.41,64.41,64.41,1
20150901|2015-03-02 13:30,2,63.57,63.57,63.57,63.57,1
20150901|2015-03-03 03:00,3,64.41,64.41,64.41,64.41,1
20150901|2015-03-03 04:30,3,65.01,65.01,65.01,65.01,1
20150901|2015-03-03 06:00,3,65.29,65.61,65.29,65.61,2
20150901|2015-03-03 10:30,3,65.46,65.48,65.46,65.48,2
20150901|2015-03-03 11:00,3,65.54,65.54,65.54,65.54,1
20150901|2015-03-03 11:30,3,65.45,65.45,65.45,65.45,1
20150901|2015-03-04 04:30,4,64.93,64.93,64.91,64.91,4
20150901|2015-03-04 06:00,4,64.54,64.54,64.54,64.54,1
20150901|2015-03-04 08:00,4,64.6,64.6,64.6,64.6,1
20150901|2015-03-04 09:00,4,64.31,64.31,64.31,64.31,1
20150901|2015-03-04 09:30,4,64.06,64.06,64.06,64.06,3
20150901|2015-03-04 13:30,4,64.61,64.61,64.61,64.61,3
20150901|2015-03-04 14:30,4,64.35,64.35,64.35,64.35,1
20150901|2015-03-05 03:30,5,64.7,64.7,64.7,64.7,1
20150901|2015-03-05 04:30,5,64.95,64.95,64.95,64.95,1
20150901|2015-03-05 06:00,5,64.67,64.67,64.67,64.67,1
20150901|2015-03-05 09:30,5,64.31,64.31,64.31,64.31,1
20150901|2015-03-05 10:00,5,64.54,64.54,64.54,64.54,1
20150901|2015-03-05 13:30,5,64.17,64.17,64.17,64.17,1
20150901|2015-03-06 02:30,6,64.6,64.6,64.6,64.6,1
20150901|2015-03-06 03:30,6,64.5,64.5,64.18,64.18,2
20150901|2015-03-06 04:00,6,64.52,64.52,64.52,64.52,1
20150901|2015-03-06 04:30,6,64.5,64.5,64.5,64.5,1
20150901|2015-03-06 07:00,6,64.65,64.65,64.65,64.65,2
20150901|2015-03-06 10:00,6,63.83,63.83,63.83,63.83,1
20150901|2015-03-06 12:00,6,63.28,63.28,63.28,63.28,3
20150901|2015-03-06 12:30,6,63.38,63.38,63.09,63.09,11
20150901|2015-03-06 13:00,6,63.22,63.22,63.22,63.22,1
20150901|2015-03-06 14:30,6,63.3,63.3,63.27,63.27,2
20150901|2015-03-09 04:00,9,62.76,62.76,62.76,62.76,1
20150901|2015-03-09 08:30,9,63.1,63.1,63.1,63.1,1
20150901|2015-03-09 10:30,9,63.61,63.61,63.61,63.61,1
20150901|2015-03-09 15:00,9,62.36,62.36,62.36,62.36,1
20150901|2015-03-10 06:30,10,61.82,61.82,61.82,61.82,1
20150901|2015-03-10 11:00,10,60.57,60.57,60.41,60.41,2
20150901|2015-03-10 11:30,10,60.6,60.68,60.6,60.68,3
20150901|2015-03-10 12:00,10,60.8,60.8,60.8,60.8,1
20150901|2015-03-10 12:30,10,60.18,60.18,60.18,60.18,1
20150901|2015-03-10 13:00,10,60.55,60.55,60.51,60.51,8
20150901|2015-03-11 03:30,11,60.1,60.2,60.1,60.2,2
20150901|2015-03-11 04:00,11,60.23,60.23,60.23,60.23,1
20150901|2015-03-11 04:30,11,60.6,60.6,60.6,60.6,1
20150901|2015-03-11 06:00,11,60.4,60.4,60.4,60.4,4
20150901|2015-03-11 06:30,11,60.37,60.37,60.37,60.37,2
20150901|2015-03-11 07:00,11,60.51,60.71,60.51,60.71,3
20150901|2015-03-11 09:30,11,60.04,60.04,59.94,59.94,7
20150901|2015-03-11 10:30,11,60.65,60.65,60.65,60.65,1
20150901|2015-03-11 14:30,11,61.54,61.54,61.54,61.54,1
20150901|2015-03-11 15:00,11,61.54,61.54,61.54,61.54,1
20150901|2015-03-12 02:00,12,61.85,61.85,61.85,61.85,2
20150901|2015-03-12 03:30,12,61.75,61.75,61.75,61.75,1
20150901|2015-03-12 05:30,12,61.92,61.92,61.92,61.92,2
20150901|2015-03-12 10:00,12,61.57,61.57,61.57,61.57,1
20150901|2015-03-12 11:00,12,60.83,60.83,60.77,60.77,2
20150901|2015-03-12 11:30,12,60.75,60.75,60.75,60.75,1
20150901|2015-03-12 12:30,12,60.51,60.51,60.51,60.51,1
20150901|2015-03-12 13:00,12,60.57,60.57,60.57,60.57,1
20150901|2015-03-13 10:30,13,59.53,59.67,59.53,59.67,5
20150901|2015-03-13 11:00,13,59.14,59.14,59.13,59.13,3
20150901|2015-03-13 11:30,13,59.24,59.24,59.24,59.24,1
20150901|2015-03-13 12:00,13,59.32,59.32,59.32,59.32,2
20150901|2015-03-16 09:00,16,56.91,56.91,56.91,56.91,3
20150901|2015-03-16 09:30,16,56.87,56.87,56.72,56.72,109
20150901|2015-03-16 10:00,16,56.92,56.92,56.71,56.71,5
20150901|2015-03-16 10:30,16,56.67,56.78,56.67,56.78,3
20150901|2015-03-16 11:30,16,57.22,57.22,57.22,57.22,1
20150901|2015-03-16 12:30,16,57.3,57.3,57.3,57.3,1
20150901|2015-03-16 13:00,16,57.29,57.29,57.29,57.29,2
20150901|2015-03-16 14:00,16,58.1,58.1,58.1,58.1,3
20150901|2015-03-17 09:00,17,56.82,56.82,56.8,56.82,12
20150901|2015-03-17 09:30,17,56.69,56.69,56.69,56.69,1
20150901|2015-03-17 10:00,17,56.6,56.6,56.6,56.6,1
20150901|2015-03-17 12:00,17,57.25,57.34,57.25,57.34,2
20150901|2015-03-17 13:30,17,57.16,57.16,57.15,57.15,5
20150901|2015-03-18 05:30,18,56.8,56.8,56.8,56.8,1
20150901|2015-03-18 08:30,18,56.81,56.81,56.81,56.81,1
20150901|2015-03-18 09:30,18,57.27,57.27,56.96,56.96,5
20150901|2015-03-18 10:00,18,57.01,57.01,57.01,57.01,1
20150901|2015-03-18 11:00,18,57.47,57.71,57.47,57.71,5
20150901|2015-03-18 12:30,18,57.72,57.72,57.72,57.72,1
20150901|2015-03-18 13:00,18,58.35,59.61,58.2,59.59,28
20150901|2015-03-18 14:00,18,59.83,59.83,59.83,59.83,1
20150901|2015-03-19 02:30,19,58.98,58.98,58.95,58.95,9
20150901|2015-03-19 03:00,19,58.63,58.63,58.63,58.63,1
20150901|2015-03-19 04:00,19,58.91,58.94,58.91,58.94,4
20150901|2015-03-19 08:00,19,57.93,57.93,57.93,57.93,2
20150901|2015-03-19 08:30,19,58.15,58.15,58.15,58.15,4
20150901|2015-03-19 09:00,19,58.09,58.09,58.09,58.09,1
20150901|2015-03-19 10:00,19,58.24,58.24,58.24,58.24,1
20150901|2015-03-19 11:00,19,58.57,58.57,58.57,58.57,1
20150901|2015-03-20 04:30,20,57.38,57.38,57.38,57.38,1
20150901|2015-03-20 05:00,20,57.61,57.61,57.61,57.61,1
20150901|2015-03-20 07:00,20,57.27,57.27,57.25,57.25,2
20150901|2015-03-20 07:30,20,57.59,57.59,57.55,57.55,4
20150901|2015-03-20 08:30,20,58.53,58.82,58.53,58.81,11
20150901|2015-03-20 09:00,20,58.56,58.56,58.56,58.56,2
20150901|2015-03-20 10:00,20,58.75,58.75,58.75,58.75,2
20150901|2015-03-20 10:30,20,58.87,58.87,58.87,58.87,1
20150901|2015-03-20 11:30,20,58.84,58.84,58.84,58.84,3
20150901|2015-03-20 13:00,20,58.68,58.93,58.68,58.93,2
20150901|2015-03-22 23:00,23,58.53,58.53,58.53,58.53,1
20150901|2015-03-23 02:00,23,58.26,58.26,58.26,58.26,1
20150901|2015-03-23 04:00,23,58.05,58.05,58.05,58.05,1
20150901|2015-03-23 05:30,23,58.42,58.42,58.42,58.42,2
20150901|2015-03-23 06:00,23,58.72,58.72,58.68,58.68,3
20150901|2015-03-23 06:30,23,58.76,59.04,58.76,59.04,2
20150901|2015-03-23 07:00,23,58.91,58.91,58.91,58.91,1
20150901|2015-03-23 07:30,23,58.61,58.61,58.61,58.61,3
20150901|2015-03-23 08:30,23,59.49,59.49,59.44,59.44,9
20150901|2015-03-23 09:00,23,59.49,59.72,59.48,59.7,11
20150901|2015-03-23 09:30,23,59.4,59.4,59.4,59.4,13
20150901|2015-03-23 13:00,23,59.49,59.49,59.49,59.49,1
20150901|2015-03-24 05:30,24,60.1,60.1,60.1,60.1,1
20150901|2015-03-24 07:00,24,59.38,59.38,59.38,59.38,1
20150901|2015-03-24 07:30,24,59.5,59.82,59.5,59.53,3
20150901|2015-03-24 08:30,24,59.12,59.12,58.97,58.97,2
20150901|2015-03-24 10:30,24,58.82,58.82,58.82,58.82,1
20150901|2015-03-24 11:00,24,58.71,58.71,58.71,58.71,2
20150901|2015-03-24 11:30,24,59.25,59.25,59.25,59.25,4
20150901|2015-03-24 12:30,24,58.9,58.9,58.9,58.9,1
20150901|2015-03-24 13:00,24,58.58,58.58,58.58,58.58,6
20150901|2015-03-24 13:30,24,58.79,58.79,58.79,58.79,3
20150901|2015-03-24 14:00,24,58.54,58.54,58.54,58.54,15
20150901|2015-03-24 14:30,24,58.65,58.65,58.65,58.65,1
20150901|2015-03-25 03:00,25,58.49,58.57,58.49,58.57,2
20150901|2015-03-25 03:30,25,58.73,58.73,58.73,58.73,1
20150901|2015-03-25 04:00,25,59.06,59.06,59.06,59.06,1
20150901|2015-03-25 06:00,25,58.73,58.73,58.73,58.73,1
20150901|2015-03-25 06:30,25,58.86,59,58.86,59,2
20150901|2015-03-25 07:00,25,59.22,59.22,59.08,59.09,3
20150901|2015-03-25 07:30,25,59.25,59.25,59.08,59.15,4
20150901|2015-03-25 08:30,25,59.3,59.3,59.3,59.3,1
20150901|2015-03-25 09:30,25,59.34,59.34,59.24,59.24,12
20150901|2015-03-25 11:30,25,59.25,59.25,59.23,59.23,2
20150901|2015-03-25 13:00,25,59.81,59.81,59.81,59.81,1
20150901|2015-03-25 13:30,25,59.82,59.82,59.82,59.82,3
20150901|2015-03-25 19:00,26,59.7,59.79,59.7,59.79,2
20150901|2015-03-25 19:30,26,60.35,60.35,60.35,60.35,1
20150901|2015-03-25 20:30,26,60.47,60.47,60.47,60.47,1
20150901|2015-03-25 21:30,26,61.68,62.54,61.68,62.2,12
20150901|2015-03-25 22:00,26,61.88,61.88,61.62,61.62,3
20150901|2015-03-25 22:30,26,61.12,61.12,61.12,61.12,1
20150901|2015-03-26 00:30,26,61.67,61.67,61.67,61.67,1
20150901|2015-03-26 01:00,26,61.41,61.41,61.41,61.41,2
20150901|2015-03-26 01:30,26,61.36,61.36,61.36,61.36,1
20150901|2015-03-26 02:00,26,61.42,61.42,61.42,61.42,1
20150901|2015-03-26 02:30,26,61.93,62.69,61.93,62.69,7
20150901|2015-03-26 03:00,26,62.74,62.74,62.48,62.48,3
20150901|2015-03-26 03:30,26,61.9,61.9,61.9,61.9,1
20150901|2015-03-26 04:00,26,62.3,62.3,62.29,62.29,2
20150901|2015-03-26 04:30,26,61.71,61.71,61.71,61.71,1
20150901|2015-03-26 05:00,26,61.66,61.84,61.65,61.84,4
20150901|2015-03-26 05:30,26,61.86,61.86,61.86,61.86,2
20150901|2015-03-26 06:00,26,61.8,61.8,61.8,61.8,2
20150901|2015-03-26 06:30,26,62.06,62.1,62.06,62.1,4
20150901|2015-03-26 07:00,26,61.78,61.79,61.66,61.66,3
20150901|2015-03-26 07:30,26,61.14,61.14,60.94,61.03,4
20150901|2015-03-26 08:30,26,61.07,61.19,61.07,61.19,2
20150901|2015-03-26 10:00,26,61.2,61.2,61.2,61.2,1
20150901|2015-03-26 11:00,26,61.8,61.81,61.8,61.81,3
20150901|2015-03-26 11:30,26,61.93,61.93,61.93,61.93,3
20150901|2015-03-26 12:30,26,62.26,62.26,62.26,62.26,2
20150901|2015-03-27 02:30,27,61.12,61.12,61.12,61.12,2
20150901|2015-03-27 03:00,27,61.08,61.09,61.07,61.08,8
20150901|2015-03-27 03:30,27,60.86,60.86,60.86,60.86,3
20150901|2015-03-27 04:00,27,61.05,61.05,61.05,61.05,2
20150901|2015-03-27 05:00,27,61.42,61.42,61.42,61.42,1
20150901|2015-03-27 05:30,27,61.43,61.43,61.43,61.43,1
20150901|2015-03-27 07:00,27,61.45,61.45,61.45,61.45,1
20150901|2015-03-27 07:30,27,61.6,61.6,61.29,61.29,7
20150901|2015-03-27 08:30,27,60.83,60.84,60.83,60.84,3
20150901|2015-03-27 09:00,27,60.94,60.94,60.94,60.94,1
20150901|2015-03-27 11:00,27,60.99,60.99,60.99,60.99,1
20150901|2015-03-27 11:30,27,61.1,61.1,61.1,61.1,1
20150901|2015-03-27 13:30,27,59.53,59.57,59.53,59.57,4
20150901|2015-03-27 14:00,27,59.33,59.33,59.33,59.33,1
20150901|2015-03-29 17:00,30,59.02,59.02,59.02,59.02,1
20150901|2015-03-29 19:00,30,59.2,59.2,59.2,59.2,1
20150901|2015-03-29 19:30,30,59.42,59.42,59.42,59.42,2
20150901|2015-03-29 20:00,30,59.49,59.49,59.49,59.49,2
20150901|2015-03-29 20:30,30,59.37,59.38,59.37,59.38,2
20150901|2015-03-30 01:00,30,59.32,59.32,59.32,59.32,3
20150901|2015-03-30 03:00,30,59.36,59.37,59.36,59.37,3
20150901|2015-03-30 05:00,30,58.75,58.75,58.75,58.75,2
20150901|2015-03-30 05:30,30,58.8,58.8,58.8,58.8,2
20150901|2015-03-30 07:30,30,59.55,59.56,59.53,59.53,5
20150901|2015-03-30 08:30,30,59.57,59.57,59.41,59.41,3
20150901|2015-03-30 11:30,30,59.01,59.01,59.01,59.01,1
20150901|2015-03-30 12:30,30,58.8,58.8,58.8,58.8,1
20150901|2015-03-31 02:30,31,59.13,59.13,59.13,59.13,4
20150901|2015-03-31 04:00,31,58.9,58.9,58.9,58.9,1
20150901|2015-03-31 05:30,31,58.58,58.58,58.58,58.58,1
20150901|2015-03-31 07:00,31,58.61,58.61,58.61,58.61,1
20150901|2015-03-31 07:30,31,58.69,58.69,58.69,58.69,1
20150901|2015-03-31 08:30,31,58.76,58.82,58.76,58.82,2
20150901|2015-03-31 09:00,31,59.18,59.18,59.18,59.18,2
20150901|2015-03-31 10:30,31,59.25,59.46,59.25,59.44,3
20150901|2015-03-31 14:00,31,58.62,58.62,58.62,58.62,2
20150901|2015-03-31 20:00,1,58.67,58.67,58.67,58.67,1
20150901|2015-04-01 03:30,1,58.62,58.62,58.62,58.62,2
20150901|2015-04-01 04:00,1,58.45,58.49,58.42,58.48,5
20150901|2015-04-01 06:30,1,58.74,58.74,58.74,58.74,1
20150901|2015-04-01 07:00,1,59.22,59.22,59.11,59.11,4
20150901|2015-04-01 07:30,1,58.85,58.85,58.85,58.85,1
20150901|2015-04-01 08:00,1,58.9,58.9,58.9,58.9,3
20150901|2015-04-01 09:00,1,58.83,58.96,58.83,58.96,12
20150901|2015-04-01 10:30,1,60.04,60.16,60.04,60.16,4
20150901|2015-04-01 11:30,1,60.58,60.58,60.58,60.58,1
20150901|2015-04-01 12:00,1,60.52,60.91,60.52,60.91,3
20150901|2015-04-01 13:30,1,60.57,60.57,60.57,60.57,1
20150901|2015-04-01 22:00,2,60.29,60.29,60.29,60.29,2
20150901|2015-04-01 23:30,2,60.07,60.1,60.07,60.1,2
20150901|2015-04-02 02:00,2,60.34,60.34,60.33,60.33,2
20150901|2015-04-02 02:30,2,60.59,60.59,60.59,60.59,2
20150901|2015-04-02 03:00,2,60.36,60.67,60.36,60.67,3
20150901|2015-04-02 06:00,2,59.19,59.2,58.51,58.52,4
20150901|2015-04-02 06:30,2,58.92,58.93,58.92,58.93,2
20150901|2015-04-02 07:00,2,59.03,59.03,59.03,59.03,1
20150901|2015-04-02 07:30,2,59.1,59.1,58.96,58.96,7
20150901|2015-04-02 08:00,2,59.07,59.07,58.99,58.99,3
20150901|2015-04-02 09:30,2,59.07,59.07,58.93,58.93,7
20150901|2015-04-02 11:00,2,59,59.13,59,59.05,21
20150901|2015-04-02 12:00,2,58.43,58.43,58.42,58.42,4
20150901|2015-04-02 12:30,2,58.03,58.83,57.77,58.71,17
20150901|2015-04-02 13:00,2,58.8,58.8,58.48,58.64,21
20150901|2015-04-02 13:30,2,58.63,58.63,58.63,58.63,2
20150901|2015-04-05 19:30,6,59.47,59.47,59.47,59.47,1
20150901|2015-04-05 20:30,6,59.49,59.49,59.49,59.49,1
20150901|2015-04-05 21:00,6,59.51,59.51,59.51,59.51,2
20150901|2015-04-05 22:00,6,59.36,59.36,59.36,59.36,1
20150901|2015-04-05 23:00,6,59.47,59.47,59.47,59.47,1
20150901|2015-04-06 01:00,6,59.5,59.5,59.5,59.5,1
20150901|2015-04-06 02:00,6,59.81,60.4,59.8,60.39,4
20150901|2015-04-06 02:30,6,60.36,60.36,60.36,60.36,2
20150901|2015-04-06 03:00,6,59.87,59.88,59.87,59.88,2
20150901|2015-04-06 06:30,6,59.71,59.71,59.71,59.71,1
20150901|2015-04-06 07:30,6,60.02,60.02,60,60,2
20150901|2015-04-06 08:00,6,60.1,60.24,60.1,60.15,3
20150901|2015-04-06 10:00,6,61.36,61.36,61.06,61.06,9
20150901|2015-04-06 11:30,6,61.41,61.6,61.41,61.6,2
20150901|2015-04-06 12:30,6,61.58,61.58,61.52,61.52,2
20150901|2015-04-06 13:30,6,61.65,61.65,61.65,61.65,2
20150901|2015-04-06 14:00,6,61.34,61.34,61.34,61.34,1
20150901|2015-04-06 14:30,6,61.37,61.37,61.37,61.37,1
20150901|2015-04-07 01:30,7,60.79,60.79,60.79,60.79,1
20150901|2015-04-07 03:00,7,60.62,60.63,60.62,60.63,2
20150901|2015-04-07 03:30,7,60.78,60.78,60.78,60.78,2
20150901|2015-04-07 07:30,7,61.02,61.02,61.02,61.02,3
20150901|2015-04-07 09:30,7,61.43,61.43,61.43,61.43,1
20150901|2015-04-07 10:00,7,61.99,61.99,61.99,61.99,2
20150901|2015-04-07 10:30,7,61.59,61.83,61.59,61.83,4
20150901|2015-04-07 11:00,7,61.82,62.05,61.82,62.05,3
20150901|2015-04-07 11:30,7,62.06,62.34,62.06,62.34,2
20150901|2015-04-07 13:00,7,61.78,61.78,61.78,61.78,1
20150901|2015-04-07 15:30,7,62.19,62.19,62.19,62.19,1
20150901|2015-04-08 03:30,8,61.55,61.55,61.54,61.54,2
20150901|2015-04-08 06:00,8,61.42,61.42,61.42,61.42,2
20150901|2015-04-08 07:30,8,61.28,61.28,61.28,61.28,1
20150901|2015-04-08 08:00,8,61.29,61.29,61.29,61.29,1
20150901|2015-04-08 09:30,8,60.52,60.52,60.49,60.49,2
20150901|2015-04-08 10:00,8,60.32,60.32,60.31,60.31,3
20150901|2015-04-08 11:30,8,59.96,59.96,59.96,59.96,1
20150901|2015-04-08 14:00,8,59.23,59.25,59.23,59.25,3
20150901|2015-04-08 19:30,9,59.55,59.55,59.55,59.55,1
20150901|2015-04-09 04:30,9,60.49,60.49,60.49,60.49,1
20150901|2015-04-09 05:30,9,60.72,60.72,60.72,60.72,1
20150901|2015-04-09 06:30,9,60.25,60.36,60.25,60.36,2
20150901|2015-04-09 07:30,9,60.09,60.09,60.09,60.09,1
20150901|2015-04-09 08:00,9,60.29,60.57,60.29,60.57,2
20150901|2015-04-09 09:30,9,60.21,60.21,60.13,60.13,2
20150901|2015-04-09 11:30,9,60.94,60.94,60.94,60.94,1
20150901|2015-04-09 12:30,9,61.11,61.11,61.11,61.11,1
20150901|2015-04-09 21:00,10,60.15,60.15,60.14,60.14,2
20150901|2015-04-10 02:00,10,59.89,59.89,59.89,59.89,2
20150901|2015-04-10 03:00,10,59.76,59.77,59.76,59.77,3
20150901|2015-04-10 03:30,10,59.82,59.86,59.82,59.86,3
20150901|2015-04-10 04:00,10,59.64,59.64,59.64,59.64,1
20150901|2015-04-10 04:30,10,59.68,59.68,59.68,59.68,1
20150901|2015-04-10 05:30,10,60.07,60.07,60.06,60.06,2
20150901|2015-04-10 06:30,10,60.45,60.45,60.45,60.45,2
20150901|2015-04-10 07:30,10,60.16,60.16,60.16,60.16,2
20150901|2015-04-10 08:00,10,60.33,60.33,60.33,60.33,1
20150901|2015-04-10 08:30,10,60.69,60.97,60.69,60.97,3
20150901|2015-04-10 09:30,10,60.87,60.87,60.87,60.87,1
20150901|2015-04-10 12:00,10,61.08,61.08,61.08,61.08,1
20150901|2015-04-10 13:00,10,60.95,60.95,60.8,60.8,2
20150901|2015-04-12 20:00,13,61.3,61.3,61.3,61.3,2
20150901|2015-04-12 21:30,13,61.25,61.25,61.25,61.25,1
20150901|2015-04-13 02:00,13,61.47,61.65,61.47,61.65,3
20150901|2015-04-13 02:30,13,62.08,62.2,62.07,62.19,5
20150901|2015-04-13 03:00,13,62.53,62.58,62.46,62.46,5
20150901|2015-04-13 03:30,13,62.33,62.35,62.33,62.35,4
20150901|2015-04-13 04:00,13,62.13,62.13,62.13,62.13,2
20150901|2015-04-13 05:00,13,62.03,62.03,62.03,62.03,1
20150901|2015-04-13 05:30,13,61.51,61.51,61.51,61.51,2
20150901|2015-04-13 06:30,13,61.5,61.81,61.5,61.81,2
20150901|2015-04-13 07:00,13,61.72,61.72,61.72,61.72,1
20150901|2015-04-13 07:30,13,61.83,62.01,61.83,62.01,2
20150901|2015-04-13 08:00,13,62.18,62.18,62.1,62.1,3
20150901|2015-04-13 09:00,13,61.75,61.75,61.68,61.68,4
20150901|2015-04-13 10:30,13,61.29,61.29,61.29,61.29,1
20150901|2015-04-13 11:30,13,61.68,61.68,61.68,61.68,1
20150901|2015-04-14 01:00,14,61.56,61.56,61.56,61.56,1
20150901|2015-04-14 08:00,14,61.65,61.65,61.65,61.65,1
20150901|2015-04-14 08:30,14,61.87,61.87,61.87,61.87,1
20150901|2015-04-14 11:00,14,62.23,62.23,62.23,62.23,1
20150901|2015-04-14 12:00,14,62.3,62.45,62.3,62.45,2
20150901|2015-04-14 12:30,14,62.29,62.29,62.29,62.29,1
20150901|2015-04-14 13:00,14,61.93,61.93,61.93,61.93,1
20150901|2015-04-15 01:30,15,62.4,62.4,62.4,62.4,3
20150901|2015-04-15 02:00,15,62.7,62.99,62.7,62.99,7
20150901|2015-04-15 02:30,15,62.76,62.76,62.76,62.76,2
20150901|2015-04-15 03:00,15,62.45,62.45,62.45,62.45,1
20150901|2015-04-15 03:30,15,62.54,62.54,62.54,62.54,2
20150901|2015-04-15 04:30,15,62.83,62.83,62.83,62.83,10
20150901|2015-04-15 05:30,15,62.46,62.46,62.46,62.46,5
20150901|2015-04-15 06:30,15,62.5,62.63,62.5,62.63,2
20150901|2015-04-15 07:00,15,62.66,62.66,62.66,62.66,1
20150901|2015-04-15 07:30,15,62.64,62.64,62.64,62.64,1
20150901|2015-04-15 08:00,15,62.66,62.66,62.66,62.66,1
20150901|2015-04-15 09:00,15,62.48,62.67,62.42,62.67,11
20150901|2015-04-15 09:30,15,62.75,63.3,62.75,63.3,3
20150901|2015-04-15 11:00,15,64,64.35,64,64.24,9
20150901|2015-04-15 11:30,15,64.31,64.43,64.14,64.43,10
20150901|2015-04-15 12:00,15,64.57,64.57,64.57,64.57,1
20150901|2015-04-15 12:30,15,64.62,64.63,64.34,64.34,12
20150901|2015-04-15 13:00,15,64.69,65.11,64.69,65.11,2
20150901|2015-04-15 23:00,16,65.09,65.09,65.09,65.09,3
20150901|2015-04-15 23:30,16,65.09,65.09,65.09,65.09,1
20150901|2015-04-16 02:00,16,64.6,64.61,64.6,64.61,2
20150901|2015-04-16 04:00,16,64.67,64.84,64.67,64.84,3
20150901|2015-04-16 05:00,16,64.71,64.71,64.71,64.71,1
20150901|2015-04-16 06:30,16,64.2,64.22,64.2,64.22,3
20150901|2015-04-16 07:30,16,64.45,64.46,64.4,64.4,4
20150901|2015-04-16 08:00,16,64.78,64.78,64.76,64.76,2
20150901|2015-04-16 08:30,16,64.76,64.76,64.6,64.65,6
20150901|2015-04-16 09:00,16,64.54,64.86,64.54,64.86,5
20150901|2015-04-16 09:30,16,65.03,65.03,64.92,64.92,4
20150901|2015-04-16 10:00,16,64.91,65.08,64.72,64.72,5
20150901|2015-04-16 10:30,16,64.9,64.93,64.84,64.84,12
20150901|2015-04-16 11:00,16,64.86,65.2,64.86,65.18,3
20150901|2015-04-16 11:30,16,65.12,65.49,65.11,65.49,10
20150901|2015-04-16 12:00,16,65.34,65.97,65.34,65.86,11
20150901|2015-04-16 12:30,16,66.27,66.64,66.18,66.49,23
20150901|2015-04-16 13:00,16,66.07,66.34,65.89,65.98,17
20150901|2015-04-16 13:30,16,65.94,65.94,65.76,65.76,5
20150901|2015-04-17 02:00,17,65.76,65.76,65.76,65.76,3
20150901|2015-04-17 03:00,17,65.76,65.76,65.44,65.44,6
20150901|2015-04-17 05:00,17,65.53,65.53,65.53,65.53,1
20150901|2015-04-17 08:30,17,66.07,66.07,66.07,66.07,1
20150901|2015-04-17 09:30,17,66.25,66.25,66.25,66.25,3
20150901|2015-04-17 10:00,17,66.01,66.01,66.01,66.01,1
20150901|2015-04-17 11:00,17,65.95,65.95,65.95,65.95,3
20150901|2015-04-17 12:00,17,65.88,65.88,65.88,65.88,1
20150901|2015-04-17 13:00,17,65.78,65.78,65.78,65.78,1
20150901|2015-04-17 14:30,17,65.81,65.81,65.81,65.81,2
20150901|2015-04-19 17:00,20,66,66,66,66,1
20150901|2015-04-20 02:00,20,65.91,65.91,65.91,65.91,1
20150901|2015-04-20 02:30,20,65.67,65.68,65.67,65.68,2
20150901|2015-04-20 03:00,20,65.58,65.58,65.58,65.58,1
20150901|2015-04-20 04:00,20,65.87,65.87,65.87,65.87,1
20150901|2015-04-20 04:30,20,65.66,65.66,65.66,65.66,1
20150901|2015-04-20 05:00,20,65.54,65.54,65.54,65.54,1
20150901|2015-04-20 05:30,20,65.7,65.7,65.22,65.22,3
20150901|2015-04-20 06:00,20,64.68,64.69,64.68,64.69,2
20150901|2015-04-20 06:30,20,64.21,64.22,64.21,64.22,2
20150901|2015-04-20 07:00,20,64.39,64.59,64.39,64.59,4
20150901|2015-04-20 07:30,20,64.59,64.78,64.59,64.63,9
20150901|2015-04-20 08:00,20,64.93,65,64.93,65,2
20150901|2015-04-20 08:30,20,65.19,65.19,65.19,65.19,1
20150901|2015-04-20 09:00,20,65.61,66.03,65.61,66.03,2
20150901|2015-04-20 09:30,20,66.04,66.04,66.04,66.04,1
20150901|2015-04-20 10:00,20,65.76,65.76,65.76,65.76,14
20150901|2015-04-20 10:30,20,65.7,65.7,65.7,65.7,1
20150901|2015-04-20 11:00,20,65.78,65.86,65.67,65.67,3
20150901|2015-04-20 11:30,20,65.69,65.69,65.69,65.69,1
20150901|2015-04-20 13:00,20,65.31,65.49,65.15,65.49,5
20150901|2015-04-21 01:30,21,65.25,65.25,65.25,65.25,1
20150901|2015-04-21 03:30,21,65.27,65.27,65.27,65.27,2
20150901|2015-04-21 06:00,21,64.78,64.78,64.78,64.78,2
20150901|2015-04-21 06:30,21,65.1,65.1,65.1,65.1,1
20150901|2015-04-21 07:00,21,65.05,65.11,65.05,65.11,2
20150901|2015-04-21 07:30,21,65.24,65.24,65.24,65.24,1
20150901|2015-04-21 08:00,21,65.23,65.23,65.23,65.23,1
20150901|2015-04-21 09:30,21,65.37,65.54,65,65,5
20150901|2015-04-21 10:00,21,64.88,64.88,64.81,64.81,2
20150901|2015-04-21 10:30,21,64.85,64.85,64.85,64.85,1
20150901|2015-04-21 11:30,21,65.17,65.17,65.17,65.17,1
20150901|2015-04-21 12:30,21,64.4,64.4,64.4,64.4,1
20150901|2015-04-21 13:00,21,64.07,64.24,63.9,64.24,3
20150901|2015-04-21 14:00,21,64.23,64.23,64.23,64.23,2
20150901|2015-04-21 22:30,22,63.73,63.73,63.73,63.73,2
20150901|2015-04-22 00:30,22,63.6,63.6,63.6,63.6,1
20150901|2015-04-22 02:30,22,63.61,63.68,63.61,63.68,2
20150901|2015-04-22 03:30,22,63.86,63.86,63.86,63.86,1
20150901|2015-04-22 04:00,22,63.98,63.98,63.97,63.97,2
20150901|2015-04-22 04:30,22,63.88,63.88,63.88,63.88,1
20150901|2015-04-22 07:00,22,64.27,64.27,64.27,64.27,1
20150901|2015-04-22 07:30,22,64.35,64.45,64.35,64.45,3
20150901|2015-04-22 08:00,22,64.61,64.61,64.61,64.61,1
20150901|2015-04-22 09:30,22,64.7,65.05,64.7,65.05,4
20150901|2015-04-22 10:00,22,64.87,64.95,64.87,64.95,4
20150901|2015-04-22 10:30,22,64.86,64.95,64.76,64.76,3
20150901|2015-04-22 11:00,22,64.82,64.82,64.82,64.82,2
20150901|2015-04-22 13:00,22,65.02,65.02,64.81,64.81,2
20150901|2015-04-22 14:00,22,64.9,64.9,64.9,64.9,1
20150901|2015-04-23 02:00,23,64.45,64.45,64.45,64.45,1
20150901|2015-04-23 04:30,23,64.5,64.6,64.5,64.6,7
20150901|2015-04-23 05:30,23,64.63,64.63,64.58,64.58,7
20150901|2015-04-23 06:30,23,65.03,65.03,65.03,65.03,1
20150901|2015-04-23 07:00,23,65.44,65.44,65.44,65.44,1
20150901|2015-04-23 07:30,23,65.71,65.71,65.55,65.55,2
20150901|2015-04-23 08:00,23,65.67,65.69,65.64,65.64,3
20150901|2015-04-23 08:30,23,65.99,66.02,65.98,66.02,3
20150901|2015-04-23 09:00,23,66.4,66.4,66.03,66.03,8
20150901|2015-04-23 09:30,23,66.53,66.71,66.49,66.49,3
20150901|2015-04-23 10:00,23,66.62,66.79,66.62,66.65,3
20150901|2015-04-23 10:30,23,66.7,66.7,66.7,66.7,1
20150901|2015-04-23 11:30,23,66.58,66.58,66.58,66.58,1
20150901|2015-04-23 12:00,23,67.07,67.37,66.98,66.98,13
20150901|2015-04-23 13:30,23,66.73,66.73,66.73,66.73,1
20150901|2015-04-23 20:30,24,66.4,66.4,66.4,66.4,1
20150901|2015-04-23 22:30,24,66.31,66.31,66.31,66.31,1
20150901|2015-04-24 02:00,24,66.94,66.94,66.94,66.94,1
20150901|2015-04-24 02:30,24,66.68,66.68,66.68,66.68,1
20150901|2015-04-24 03:00,24,66.99,67.16,66.97,67.07,6
20150901|2015-04-24 05:00,24,67.02,67.03,67.01,67.02,4
20150901|2015-04-24 06:30,24,67.01,67.01,67.01,67.01,5
20150901|2015-04-24 07:30,24,67.24,67.25,67.24,67.25,6
20150901|2015-04-24 08:00,24,66.83,66.83,66.83,66.83,1
20150901|2015-04-24 09:30,24,66.86,66.86,66.86,66.86,1
20150901|2015-04-24 10:00,24,66.96,66.96,66.96,66.96,1
20150901|2015-04-24 12:30,24,66.48,66.48,66.48,66.48,1
20150901|2015-04-24 13:00,24,66.95,67.16,66.95,67.16,4
20150901|2015-04-27 03:00,27,67.24,67.24,67.24,67.24,1
20150901|2015-04-27 09:30,27,66.74,66.74,66.57,66.57,16
20150901|2015-04-27 10:00,27,66.82,66.82,66.82,66.82,1
20150901|2015-04-27 10:30,27,67.02,67.02,67.02,67.02,1
20150901|2015-04-27 11:00,27,67.02,67.02,67.02,67.02,1
20150901|2015-04-27 12:00,27,66.86,66.87,66.86,66.87,2
20150901|2015-04-27 13:30,27,66.78,66.78,66.78,66.78,1
20150901|2015-04-28 02:30,28,66.42,66.42,66.42,66.42,1
20150901|2015-04-28 09:00,28,67.07,67.07,67.04,67.04,2
20150901|2015-04-28 09:30,28,67.15,67.15,67.15,67.15,1
20150901|2015-04-28 10:00,28,66.76,66.77,66.76,66.77,2
20150901|2015-04-28 13:00,28,66.57,66.57,66.57,66.57,1
20150901|2015-04-28 14:30,28,66.59,66.59,66.59,66.59,2
20150901|2015-04-29 03:00,29,66.18,66.18,66.18,66.18,1
20150901|2015-04-29 03:30,29,66.3,66.3,66.3,66.3,1
20150901|2015-04-29 09:00,29,66.92,67.05,66.92,66.95,4
20150901|2015-04-29 09:30,29,67.2,67.25,67.12,67.12,13
20150901|2015-04-29 10:00,29,67.67,67.85,67.52,67.53,10
20150901|2015-04-29 10:30,29,67.76,67.95,67.76,67.95,8
20150901|2015-04-29 11:30,29,67.93,67.93,67.93,67.93,1
20150901|2015-04-29 12:30,29,68.01,68.01,68.01,68.01,2
20150901|2015-04-29 13:00,29,67.64,67.64,67.45,67.57,4
20150901|2015-04-30 01:00,30,67.32,67.32,67.32,67.32,1
20150901|2015-04-30 02:30,30,67.58,67.58,67.58,67.58,2
20150901|2015-04-30 03:00,30,68,68,67.97,67.98,20
20150901|2015-04-30 03:30,30,67.92,67.92,67.92,67.92,1
20150901|2015-04-30 04:30,30,67.86,67.86,67.48,67.48,5
20150901|2015-04-30 05:00,30,67.53,67.53,67.53,67.53,1
20150901|2015-04-30 06:00,30,67.89,67.89,67.89,67.89,2
20150901|2015-04-30 06:30,30,67.94,67.94,67.89,67.89,2
20150901|2015-04-30 07:00,30,67.89,67.89,67.89,67.89,1
20150901|2015-04-30 07:30,30,68.01,68.01,68.01,68.01,1
20150901|2015-04-30 08:00,30,67.69,67.69,67.69,67.69,2
20150901|2015-04-30 09:00,30,67.98,67.98,67.85,67.85,6
20150901|2015-04-30 09:30,30,67.76,67.76,67.76,67.76,1
20150901|2015-04-30 10:00,30,67.97,68.26,67.97,68.23,10
20150901|2015-04-30 10:30,30,68,68,68,68,1
20150901|2015-04-30 11:30,30,68.17,68.17,68.17,68.17,1
20150901|2015-04-30 12:00,30,68.18,68.18,68.18,68.18,1
20150901|2015-04-30 13:00,30,68.35,68.35,68.35,68.35,1
20150901|2015-05-01 03:00,1,68.4,68.4,68.4,68.4,1
20150901|2015-05-01 03:30,1,68.09,68.27,68.09,68.27,4
20150901|2015-05-01 04:30,1,68.17,68.17,68.17,68.17,2
20150901|2015-05-01 05:30,1,67.98,67.98,67.95,67.95,3
20150901|2015-05-01 06:00,1,68.04,68.04,68.04,68.04,1
20150901|2015-05-01 06:30,1,68.05,68.05,68.05,68.05,2
20150901|2015-05-01 07:30,1,67.86,67.92,67.86,67.92,2
20150901|2015-05-01 08:00,1,68.05,68.05,67.97,67.97,2
20150901|2015-05-01 08:30,1,67.94,68,67.94,68,3
20150901|2015-05-01 09:00,1,68.01,68.01,67.93,67.96,7
20150901|2015-05-01 09:30,1,67.98,68,67.98,68,2
20150901|2015-05-01 10:30,1,67.81,67.83,67.79,67.79,6
20150901|2015-05-01 11:00,1,67.78,67.79,67.56,67.56,6
20150901|2015-05-01 11:30,1,67.39,67.39,67.39,67.39,1
20150901|2015-05-01 13:00,1,67.87,68.41,67.87,68.41,12
20150901|2015-05-01 13:30,1,68.22,68.22,68.22,68.22,1
20150901|2015-05-01 14:00,1,68.42,68.42,68.42,68.42,1
20150901|2015-05-04 03:00,4,68.27,68.46,68.23,68.46,13
20150901|2015-05-04 03:30,4,68.53,68.67,68.53,68.66,14
20150901|2015-05-04 04:00,4,68.78,68.78,68.75,68.75,2
20150901|2015-05-04 06:30,4,68.76,68.87,68.76,68.87,4
20150901|2015-05-04 07:30,4,68.74,68.81,68.74,68.81,2
20150901|2015-05-04 08:00,4,68.62,68.62,68.12,68.12,8
20150901|2015-05-04 10:00,4,68.13,68.16,68.13,68.16,2
20150901|2015-05-04 11:30,4,68.39,68.39,68.35,68.37,17
20150901|2015-05-04 13:30,4,68.39,68.39,68.39,68.39,1
20150901|2015-05-05 02:00,5,68.37,68.39,68.35,68.35,3
20150901|2015-05-05 02:30,5,68.34,68.37,68.34,68.37,3
20150901|2015-05-05 03:00,5,68.3,68.33,68.29,68.33,5
20150901|2015-05-05 03:30,5,68.66,68.68,68.66,68.68,2
20150901|2015-05-05 04:00,5,68.66,68.66,68.66,68.66,1
20150901|2015-05-05 05:00,5,68.72,68.72,68.72,68.72,1
20150901|2015-05-05 06:30,5,69.19,69.27,69.19,69.27,5
20150901|2015-05-05 08:00,5,69.58,69.94,69.58,69.76,8
20150901|2015-05-05 08:30,5,69.55,69.94,69.53,69.86,8
20150901|2015-05-05 09:00,5,69.79,70,69.66,70,13
20150901|2015-05-05 09:30,5,69.97,69.97,69.97,69.97,2
20150901|2015-05-05 10:00,5,69.88,69.88,69.63,69.63,6
20150901|2015-05-05 12:30,5,69.6,69.6,69.56,69.56,2
20150901|2015-05-05 13:00,5,69.39,69.59,69.29,69.37,22
20150901|2015-05-05 15:30,5,69.52,69.57,69.52,69.56,4
20150901|2015-05-05 22:00,6,69.91,70.05,69.91,70.05,3
20150901|2015-05-05 22:30,6,70.05,70.05,70.05,70.05,16
20150901|2015-05-06 01:30,6,70.16,70.16,70.14,70.14,2
20150901|2015-05-06 03:00,6,70.24,70.32,70.1,70.32,38
20150901|2015-05-06 03:30,6,70.47,70.67,70.47,70.56,8
20150901|2015-05-06 05:00,6,70.8,70.84,70.8,70.82,5
20150901|2015-05-06 06:30,6,70.58,70.66,70.56,70.59,5
20150901|2015-05-06 07:30,6,70.63,70.63,70.63,70.63,1
20150901|2015-05-06 08:00,6,70.85,70.86,70.79,70.79,64
20150901|2015-05-06 08:30,6,70.87,71.1,70.84,71.1,9
20150901|2015-05-06 09:00,6,70.92,70.96,70.92,70.96,2
20150901|2015-05-06 09:30,6,71.05,71.28,70.34,70.48,16
20150901|2015-05-06 10:30,6,69.58,69.58,69.58,69.58,1
20150901|2015-05-06 11:00,6,69.79,69.79,69.79,69.79,1
20150901|2015-05-06 11:30,6,69.87,69.87,69.77,69.77,6
20150901|2015-05-06 13:00,6,69.57,69.57,69.31,69.32,8
20150901|2015-05-06 13:30,6,69.41,69.51,69.39,69.51,14
20150901|2015-05-06 14:30,6,69.33,69.33,69.33,69.33,1
20150901|2015-05-06 20:30,7,68.9,68.9,68.9,68.9,1
20150901|2015-05-07 03:00,7,69.77,69.91,69.77,69.91,3
20150901|2015-05-07 04:00,7,70.02,70.02,70.02,70.02,1
20150901|2015-05-07 04:30,7,69.89,69.89,69.89,69.89,1
20150901|2015-05-07 05:00,7,69.57,69.57,69.57,69.57,1
20150901|2015-05-07 05:30,7,69.66,69.66,69.66,69.66,1
20150901|2015-05-07 06:30,7,69.87,69.87,69.87,69.87,1
20150901|2015-05-07 07:30,7,69.66,69.66,69.45,69.45,2
20150901|2015-05-07 08:00,7,69.3,69.3,68.94,69.1,7
20150901|2015-05-07 08:30,7,68.87,68.97,68.87,68.97,4
20150901|2015-05-07 09:00,7,68,68,68,68,1
20150901|2015-05-07 09:30,7,67.97,68.18,67.79,67.92,6
20150901|2015-05-07 10:00,7,68.08,68.36,68.08,68.09,5
20150901|2015-05-07 10:30,7,68.03,68.03,68.03,68.03,1
20150901|2015-05-07 11:30,7,68.05,68.05,68.05,68.05,1
20150901|2015-05-07 12:00,7,67.83,67.83,67.38,67.45,27
20150901|2015-05-07 12:30,7,67.49,67.49,67.49,67.49,1
20150901|2015-05-07 13:00,7,67.17,67.21,67.11,67.21,7
20150901|2015-05-07 14:00,7,67.27,67.27,67.23,67.23,4
20150901|2015-05-07 14:30,7,67.05,67.1,67.05,67.1,4
20150901|2015-05-07 22:30,8,67.09,67.09,67.09,67.09,1
20150901|2015-05-08 01:00,8,66.77,67,66.77,66.91,4
20150901|2015-05-08 02:30,8,67.3,67.38,67.15,67.15,5
20150901|2015-05-08 03:00,8,67.47,67.67,67.47,67.66,3
20150901|2015-05-08 04:00,8,67.18,67.18,67.18,67.18,3
20150901|2015-05-08 04:30,8,67.22,67.35,67.21,67.35,3
20150901|2015-05-08 05:00,8,67.29,67.29,67.29,67.29,1
20150901|2015-05-08 07:30,8,67.76,67.93,67.7,67.7,3
20150901|2015-05-08 08:00,8,67.2,67.2,67.07,67.07,6
20150901|2015-05-08 08:30,8,66.66,66.72,66.25,66.25,12
20150901|2015-05-08 09:30,8,66.32,66.43,66.19,66.43,21
20150901|2015-05-08 10:00,8,66.5,66.93,66.5,66.93,6
20150901|2015-05-08 10:30,8,67.28,67.56,67.18,67.18,3
20150901|2015-05-08 11:00,8,67.28,67.59,67.28,67.38,4
20150901|2015-05-08 12:00,8,67.12,67.12,67.11,67.11,2
20150901|2015-05-08 12:30,8,67.38,67.38,67.38,67.38,1
20150901|2015-05-08 13:00,8,67.02,67.17,66.99,67.17,6
20150901|2015-05-08 14:00,8,67.26,67.26,67.22,67.22,3
20150901|2015-05-08 14:30,8,67.29,67.29,67.29,67.29,1
20150901|2015-05-11 03:30,11,67.43,67.43,67.16,67.16,6
20150901|2015-05-11 04:00,11,66.96,66.97,66.94,66.97,7
20150901|2015-05-11 05:30,11,66.86,66.86,66.86,66.86,1
20150901|2015-05-11 06:00,11,66.61,66.61,66.55,66.55,3
20150901|2015-05-11 06:30,11,66.84,66.84,66.84,66.84,1
20150901|2015-05-11 07:00,11,67.19,67.19,66.94,67.04,4
20150901|2015-05-11 07:30,11,67.07,67.08,66.77,66.77,4
20150901|2015-05-11 08:00,11,66.8,66.88,66.8,66.88,2
20150901|2015-05-11 08:30,11,67.06,67.06,66.97,66.97,2
20150901|2015-05-11 10:00,11,66.45,66.45,66.4,66.4,10
20150901|2015-05-11 11:00,11,66.63,66.63,66.56,66.56,2
20150901|2015-05-11 11:30,11,66.83,66.83,66.82,66.82,2
20150901|2015-05-11 13:00,11,66.82,66.82,66.82,66.82,1
20150901|2015-05-11 14:00,11,66.58,66.58,66.58,66.58,1
20150901|2015-05-11 14:30,11,66.67,66.67,66.67,66.67,1
20150901|2015-05-11 15:00,11,66.75,66.75,66.75,66.75,1
20150901|2015-05-12 04:00,12,67.28,67.32,67.27,67.32,5
20150901|2015-05-12 04:30,12,67.67,67.79,67.67,67.79,2
20150901|2015-05-12 05:00,12,67.99,67.99,67.92,67.92,2
20150901|2015-05-12 06:00,12,67.89,67.89,67.89,67.89,2
20150901|2015-05-12 06:30,12,67.89,67.89,67.89,67.89,2
20150901|2015-05-12 07:00,12,67.7,67.75,67.7,67.7,4
20150901|2015-05-12 08:00,12,67.68,67.69,67.68,67.69,2
20150901|2015-05-12 08:30,12,67.37,67.37,67.35,67.35,3
20150901|2015-05-12 09:00,12,67.3,67.5,67.3,67.34,21
20150901|2015-05-12 09:30,12,67.33,67.38,67.33,67.38,2
20150901|2015-05-12 10:00,12,67.8,67.91,67.73,67.91,8
20150901|2015-05-12 10:30,12,67.84,67.84,67.84,67.84,1
20150901|2015-05-12 12:00,12,68.35,68.35,68.35,68.35,5
20150901|2015-05-12 12:30,12,67.98,67.98,67.98,67.98,1
20150901|2015-05-12 13:00,12,67.9,68.3,67.74,68.3,18
20150901|2015-05-12 13:30,12,68.28,68.28,68.21,68.21,2
20150901|2015-05-12 14:30,12,68.17,68.17,68.17,68.17,1
20150901|2015-05-13 02:00,13,68.85,68.85,68.85,68.85,1
20150901|2015-05-13 03:00,13,68.8,68.89,68.8,68.87,38
20150901|2015-05-13 03:30,13,68.92,68.92,68.8,68.8,2
20150901|2015-05-13 04:00,13,68.75,68.75,68.75,68.75,20
20150901|2015-05-13 04:30,13,68.84,68.84,68.72,68.73,3
20150901|2015-05-13 05:30,13,68.58,68.58,68.55,68.55,21
20150901|2015-05-13 06:30,13,68.6,68.63,68.6,68.63,3
20150901|2015-05-13 08:30,13,68.69,68.88,68.69,68.88,4
20150901|2015-05-13 09:00,13,68.86,68.98,68.78,68.98,5
20150901|2015-05-13 09:30,13,69.11,69.25,68.48,68.48,17
20150901|2015-05-13 10:00,13,68.8,68.8,68.69,68.69,2
20150901|2015-05-13 11:00,13,69.26,69.26,69.26,69.26,1
20150901|2015-05-13 12:30,13,68.85,68.85,68.83,68.84,3
20150901|2015-05-13 13:00,13,68.69,68.71,68.18,68.22,13
20150901|2015-05-13 13:30,13,68.04,68.22,67.98,67.98,16
20150901|2015-05-13 14:00,13,67.98,68.07,67.98,68.07,5
20150901|2015-05-13 15:00,13,68,68,68,68,1
20150901|2015-05-13 22:00,14,67.98,67.99,67.98,67.99,3
20150901|2015-05-14 00:30,14,67.99,67.99,67.99,67.99,1
20150901|2015-05-14 03:00,14,68,68,68,68,1
20150901|2015-05-14 03:30,14,68.26,68.26,68.26,68.26,1
20150901|2015-05-14 04:00,14,68.32,68.32,68.32,68.32,2
20150901|2015-05-14 04:30,14,68.51,68.51,68.5,68.5,2
20150901|2015-05-14 06:30,14,68.59,68.67,68.59,68.66,9
20150901|2015-05-14 07:00,14,68.65,68.65,68.65,68.65,1
20150901|2015-05-14 07:30,14,68.19,68.32,68.19,68.32,2
20150901|2015-05-14 08:30,14,68.59,68.6,68.56,68.56,15
20150901|2015-05-14 09:00,14,68.6,68.6,68.32,68.32,2
20150901|2015-05-14 09:30,14,68.22,68.26,68.11,68.12,8
20150901|2015-05-14 10:00,14,68.17,68.17,68.04,68.04,3
20150901|2015-05-14 10:30,14,68.09,68.09,67.83,67.83,3
20150901|2015-05-14 11:30,14,67.54,67.54,67.54,67.54,1
20150901|2015-05-14 12:00,14,67.35,67.44,67.33,67.35,6
20150901|2015-05-14 13:00,14,67.68,67.75,67.5,67.75,4
20150901|2015-05-14 13:30,14,67.69,67.76,67.69,67.76,4
20150901|2015-05-14 14:00,14,67.75,67.77,67.74,67.74,3
20150901|2015-05-15 02:30,15,67.5,67.5,67.5,67.5,1
20150901|2015-05-15 03:30,15,67.68,67.79,67.68,67.78,3
20150901|2015-05-15 04:30,15,67.5,67.5,67.5,67.5,11
20150901|2015-05-15 05:30,15,67.72,67.72,67.57,67.59,5
20150901|2015-05-15 06:30,15,67.69,67.69,67.69,67.69,1
20150901|2015-05-15 07:30,15,67.32,67.32,67.19,67.22,4
20150901|2015-05-15 08:30,15,66.66,66.66,66.32,66.4,15
20150901|2015-05-15 09:00,15,66.58,66.81,66.58,66.81,2
20150901|2015-05-15 09:30,15,67.28,67.41,67.28,67.41,5
20150901|2015-05-15 10:00,15,67.41,67.41,67.29,67.29,3
20150901|2015-05-15 10:30,15,67.29,67.48,67.29,67.48,6
20150901|2015-05-15 11:00,15,67.34,67.34,67.34,67.34,1
20150901|2015-05-15 11:30,15,67.51,67.61,67.46,67.61,10
20150901|2015-05-15 12:00,15,67.73,67.73,67.54,67.65,5
20150901|2015-05-15 12:30,15,67.81,67.83,67.74,67.74,6
20150901|2015-05-15 13:00,15,67.76,67.76,67.76,67.76,1
20150901|2015-05-15 13:30,15,67.78,67.84,67.77,67.77,5
20150901|2015-05-15 14:00,15,67.81,67.81,67.77,67.8,5
20150901|2015-05-15 15:00,15,67.85,67.85,67.85,67.85,1
20150901|2015-05-15 15:30,15,67.86,67.86,67.86,67.86,2
20150901|2015-05-17 21:30,18,67.78,67.78,67.78,67.78,1
20150901|2015-05-17 23:00,18,67.87,67.87,67.87,67.87,1
20150901|2015-05-18 01:30,18,67.99,67.99,67.99,67.99,1
20150901|2015-05-18 02:00,18,68.36,68.36,68.36,68.36,1
20150901|2015-05-18 02:30,18,68.52,68.52,68.52,68.52,7
20150901|2015-05-18 03:00,18,68.32,68.32,68.12,68.12,10
20150901|2015-05-18 03:30,18,68.14,68.18,67.99,68.04,7
20150901|2015-05-18 04:00,18,67.99,67.99,67.99,67.99,2
20150901|2015-05-18 04:30,18,67.85,67.85,67.85,67.85,5
20150901|2015-05-18 05:00,18,67.81,67.81,67.49,67.53,6
20150901|2015-05-18 05:30,18,67.85,67.85,67.85,67.85,1
20150901|2015-05-18 06:30,18,68.07,68.25,68.07,68.25,4
20150901|2015-05-18 07:00,18,67.85,67.85,67.85,67.85,1
20150901|2015-05-18 07:30,18,67.79,67.79,67.79,67.79,2
20150901|2015-05-18 08:00,18,67.25,67.25,67.2,67.2,16
20150901|2015-05-18 08:30,18,67.2,67.23,67.2,67.22,3
20150901|2015-05-18 09:00,18,67.39,67.58,67.39,67.58,3
20150901|2015-05-18 09:30,18,67.1,67.1,67.1,67.1,26
20150901|2015-05-18 10:00,18,67.28,67.28,67.08,67.1,12
20150901|2015-05-18 11:30,18,67.16,67.16,67.16,67.16,1
20150901|2015-05-18 13:00,18,66.87,67.21,66.87,67.21,2
20150901|2015-05-19 02:00,19,66.51,66.51,66.49,66.49,3
20150901|2015-05-19 02:30,19,66.39,66.39,66.39,66.39,1
20150901|2015-05-19 03:00,19,66.41,66.41,66.41,66.41,2
20150901|2015-05-19 03:30,19,66.49,66.54,66.49,66.54,4
20150901|2015-05-19 04:00,19,66.45,66.45,66.45,66.45,1
20150901|2015-05-19 05:00,19,66.51,66.51,66.5,66.5,2
20150901|2015-05-19 06:30,19,66.52,66.53,66.52,66.53,11
20150901|2015-05-19 07:00,19,66.38,66.38,66.38,66.38,3
20150901|2015-05-19 07:30,19,66.25,66.25,66.05,66.05,2
20150901|2015-05-19 08:00,19,66.08,66.21,66.07,66.18,6
20150901|2015-05-19 08:30,19,66.27,66.27,66.18,66.18,2
20150901|2015-05-19 09:00,19,65.83,66,65.78,65.79,5
20150901|2015-05-19 09:30,19,65.81,65.83,65.68,65.82,29
20150901|2015-05-19 10:00,19,65.71,65.71,65.65,65.65,2
20150901|2015-05-19 10:30,19,65.75,65.75,65.46,65.46,2
20150901|2015-05-19 11:00,19,65.39,65.42,65.39,65.41,21
20150901|2015-05-19 11:30,19,65.19,65.19,65.14,65.14,2
20150901|2015-05-19 12:00,19,65.15,65.18,65.08,65.13,7
20150901|2015-05-19 13:00,19,64.98,65.13,64.98,65.01,8
20150901|2015-05-19 13:30,19,65.06,65.08,65.06,65.08,11
20150901|2015-05-19 14:00,19,65.2,65.2,65.2,65.2,1
20150901|2015-05-20 02:00,20,65.57,65.57,65.57,65.57,1
20150901|2015-05-20 05:30,20,65.77,65.81,65.75,65.79,8
20150901|2015-05-20 06:30,20,65.78,65.78,65.78,65.78,1
20150901|2015-05-20 07:00,20,65.75,65.75,65.75,65.75,1
20150901|2015-05-20 07:30,20,65.76,65.76,65.74,65.74,2
20150901|2015-05-20 08:30,20,65.79,65.79,65.79,65.79,1
20150901|2015-05-20 09:30,20,65.92,65.95,65.56,65.95,10
20150901|2015-05-20 10:00,20,65.97,65.97,65.73,65.73,3
20150901|2015-05-20 11:00,20,65.73,65.73,65.73,65.73,1
20150901|2015-05-20 13:00,20,65.95,65.96,65.82,65.91,22
20150901|2015-05-20 13:30,20,65.85,65.85,65.79,65.79,2
20150901|2015-05-20 14:00,20,65.84,65.84,65.78,65.78,3
20150901|2015-05-21 02:30,21,66.18,66.23,66.18,66.23,6
20150901|2015-05-21 03:30,21,66.49,66.49,66.49,66.49,1
20150901|2015-05-21 04:30,21,66.53,66.59,66.53,66.57,9
20150901|2015-05-21 06:30,21,66.53,66.55,66.5,66.55,5
20150901|2015-05-21 07:30,21,66.37,66.37,66.32,66.32,2
20150901|2015-05-21 08:00,21,66.71,66.72,66.71,66.72,4
20150901|2015-05-21 08:30,21,66.72,66.74,66.65,66.65,9
20150901|2015-05-21 09:00,21,67.01,67.25,67.01,67.23,5
20150901|2015-05-21 09:30,21,67.25,67.25,67.25,67.25,1
20150901|2015-05-21 10:00,21,67.44,67.52,67.44,67.46,7
20150901|2015-05-21 10:30,21,67.68,67.68,67.63,67.63,2
20150901|2015-05-21 11:00,21,67.52,67.52,67.52,67.52,1
20150901|2015-05-21 12:00,21,67.21,67.21,67.2,67.2,2
20150901|2015-05-21 12:30,21,67.14,67.25,67.14,67.19,4
20150901|2015-05-21 13:00,21,67.21,67.43,67.21,67.43,4
20150901|2015-05-21 13:30,21,67.42,67.5,67.42,67.44,5
20150901|2015-05-21 14:00,21,67.44,67.44,67.44,67.44,2
20150901|2015-05-21 19:30,22,67.42,67.42,67.42,67.42,1
20150901|2015-05-22 02:30,22,67.34,67.35,67.33,67.33,5
20150901|2015-05-22 03:00,22,67.3,67.32,67.24,67.24,3
20150901|2015-05-22 04:30,22,66.88,67.05,66.88,67.05,2
20150901|2015-05-22 05:00,22,66.98,67,66.98,67,2
20150901|2015-05-22 05:30,22,66.76,66.76,66.73,66.74,7
20150901|2015-05-22 06:00,22,66.74,66.74,66.74,66.74,1
20150901|2015-05-22 06:30,22,66.77,66.77,66.77,66.77,1
20150901|2015-05-22 07:00,22,66.74,66.74,66.73,66.73,17
20150901|2015-05-22 07:30,22,66.88,66.88,66.53,66.53,2
20150901|2015-05-22 08:00,22,66.35,66.35,66.35,66.35,25
20150901|2015-05-22 08:30,22,66.51,66.52,66.51,66.52,2
20150901|2015-05-22 10:00,22,66.33,66.33,66.33,66.33,1
20150901|2015-05-22 11:30,22,66.41,66.41,66.41,66.41,1
20150901|2015-05-22 12:30,22,66.4,66.4,66.4,66.4,1
20150901|2015-05-22 13:00,22,66.63,66.72,66.63,66.72,2
20150901|2015-05-22 13:30,22,66.33,66.41,66.33,66.41,6
20150901|2015-05-25 03:00,26,65.88,65.9,65.83,65.9,5
20150901|2015-05-25 04:30,26,66.1,66.1,66.1,66.1,2
20150901|2015-05-25 05:00,26,66.34,66.34,66.34,66.34,1
20150901|2015-05-25 05:30,26,66.3,66.3,66.3,66.3,2
20150901|2015-05-25 09:30,26,66.61,66.61,66.61,66.61,2
20150901|2015-05-25 10:00,26,66.7,67.09,66.7,67.09,2
20150901|2015-05-25 11:00,26,66.75,66.75,66.75,66.75,1
20150901|2015-05-25 22:00,26,66.56,66.56,66.56,66.56,1
20150901|2015-05-25 22:30,26,66.46,66.46,66.46,66.46,1
20150901|2015-05-26 03:00,26,66.01,66.1,66.01,66.1,2
20150901|2015-05-26 05:30,26,66.01,66.16,66.01,66.16,2
20150901|2015-05-26 07:00,26,65.9,65.9,65.89,65.89,2
20150901|2015-05-26 07:30,26,65.86,65.86,65.67,65.67,2
20150901|2015-05-26 08:00,26,65.46,65.55,65.41,65.55,12
20150901|2015-05-26 08:30,26,65.55,65.6,65.55,65.6,3
20150901|2015-05-26 09:00,26,65.27,65.29,65.09,65.09,4
20150901|2015-05-26 09:30,26,65.24,65.24,65.24,65.24,1
20150901|2015-05-26 10:00,26,65.07,65.07,64.92,64.92,13
20150901|2015-05-26 10:30,26,64.74,64.75,64.68,64.75,6
20150901|2015-05-26 11:30,26,64.48,64.49,64.48,64.49,2
20150901|2015-05-26 12:00,26,64.46,64.46,64.46,64.46,1
20150901|2015-05-26 12:30,26,64.54,64.7,64.54,64.65,18
20150901|2015-05-26 13:00,26,64.65,64.82,64.56,64.8,8
20150901|2015-05-27 00:00,27,65.12,65.12,65.12,65.12,1
20150901|2015-05-27 05:30,27,64.7,64.84,64.68,64.84,4
20150901|2015-05-27 06:30,27,65,65,65,65,1
20150901|2015-05-27 07:30,27,64.41,64.41,64.12,64.12,10
20150901|2015-05-27 08:00,27,64.15,64.15,63.97,64.13,5
20150901|2015-05-27 08:30,27,64.08,64.34,64.08,64.32,3
20150901|2015-05-27 09:00,27,63.99,63.99,63.99,63.99,1
20150901|2015-05-27 09:30,27,63.87,63.89,63.73,63.89,4
20150901|2015-05-27 10:00,27,63.93,63.93,63.85,63.85,2
20150901|2015-05-27 13:00,27,63.2,63.22,63.2,63.22,10
20150901|2015-05-27 15:30,27,63.36,63.36,63.36,63.36,1
20150901|2015-05-27 20:30,28,63.62,63.62,63.62,63.62,2
20150901|2015-05-27 21:00,28,63.62,63.62,63.62,63.62,1
20150901|2015-05-28 02:00,28,63.32,63.48,63.32,63.48,2
20150901|2015-05-28 02:30,28,63.42,63.57,63.42,63.57,12
20150901|2015-05-28 03:00,28,63.89,63.89,63.89,63.89,2
20150901|2015-05-28 03:30,28,63.6,63.72,63.6,63.67,4
20150901|2015-05-28 04:00,28,63.46,63.46,63.46,63.46,1
20150901|2015-05-28 04:30,28,63.42,63.42,63.4,63.4,2
20150901|2015-05-28 05:00,28,63.54,63.54,63.54,63.54,1
20150901|2015-05-28 06:00,28,63.38,63.38,63.38,63.38,1
20150901|2015-05-28 07:30,28,63.55,63.55,63.15,63.15,2
20150901|2015-05-28 08:00,28,62.85,62.85,62.66,62.66,2
20150901|2015-05-28 08:30,28,62.64,62.64,62.54,62.62,8
20150901|2015-05-28 09:30,28,62.63,62.63,62.63,62.63,1
20150901|2015-05-28 10:00,28,62.69,63.19,62.69,63.16,32
20150901|2015-05-28 12:00,28,63.25,63.25,63.25,63.25,1
20150901|2015-05-28 12:30,28,63.25,63.25,63.25,63.25,7
20150901|2015-05-28 13:00,28,63.09,63.62,63.03,63.62,4
20150901|2015-05-28 13:30,28,63.55,63.74,63.55,63.67,10
20150901|2015-05-28 17:00,29,64,64,64,64,1
20150901|2015-05-28 19:30,29,64.12,64.12,64.12,64.12,1
20150901|2015-05-29 02:00,29,63.98,63.98,63.98,63.98,1
20150901|2015-05-29 03:30,29,64.2,64.2,64.2,64.2,1
20150901|2015-05-29 06:00,29,64.11,64.11,64.11,64.11,1
20150901|2015-05-29 06:30,29,64.24,64.24,64.24,64.24,1
20150901|2015-05-29 07:00,29,64.32,64.33,64.32,64.33,2
20150901|2015-05-29 07:30,29,63.91,63.91,63.91,63.91,1
20150901|2015-05-29 08:30,29,64.13,64.56,64.13,64.56,3
20150901|2015-05-29 09:00,29,64.68,65.28,64.68,65.26,7
20150901|2015-05-29 09:30,29,65.28,65.43,65.28,65.43,2
20150901|2015-05-29 10:00,29,65.53,65.71,65.53,65.7,4
20150901|2015-05-29 10:30,29,65.81,65.86,65.81,65.86,3
20150901|2015-05-29 11:00,29,65.79,65.9,65.79,65.9,6
20150901|2015-05-29 11:30,29,66.08,66.08,66.01,66.01,2
20150901|2015-05-29 12:00,29,66.36,66.57,66.36,66.57,5
20150901|2015-05-29 12:30,29,66.37,66.55,66.37,66.55,2
20150901|2015-05-29 13:00,29,66.81,66.81,66.77,66.81,7
20150901|2015-05-29 13:30,29,66.54,66.54,66.35,66.35,4
20150901|2015-05-29 14:00,29,66.39,66.46,66.39,66.46,3
20150901|2015-05-31 17:00,1,66.3,66.3,66.29,66.3,10
20150901|2015-06-01 03:00,1,66.16,66.22,66.12,66.2,5
20150901|2015-06-01 03:30,1,66.16,66.16,66.16,66.16,1
20150901|2015-06-01 04:30,1,65.84,65.84,65.84,65.84,1
20150901|2015-06-01 05:00,1,65.73,65.82,65.69,65.82,5
20150901|2015-06-01 06:00,1,65.9,65.9,65.84,65.84,5
20150901|2015-06-01 06:30,1,65.94,65.97,65.91,65.91,3
20150901|2015-06-01 07:30,1,66.06,66.06,66.06,66.06,1
20150901|2015-06-01 08:00,1,65.88,66.31,65.88,66.31,3
20150901|2015-06-01 08:30,1,66.29,66.29,66.29,66.29,13
20150901|2015-06-01 09:00,1,66.63,66.63,66.35,66.42,20
20150901|2015-06-01 09:30,1,66.2,66.2,65.98,66.03,4
20150901|2015-06-01 10:30,1,65.58,65.7,65.58,65.7,3
20150901|2015-06-01 13:00,1,65.79,65.91,65.75,65.91,9
20150901|2015-06-01 13:30,1,66.05,66.05,66.01,66.01,2
20150901|2015-06-01 22:00,2,65.87,65.87,65.87,65.87,1
20150901|2015-06-02 01:30,2,66.2,66.2,66.2,66.2,1
20150901|2015-06-02 02:00,2,66.5,66.5,66.44,66.46,7
20150901|2015-06-02 03:00,2,66.89,66.89,66.73,66.73,3
20150901|2015-06-02 03:30,2,66.91,66.91,66.91,66.91,1
20150901|2015-06-02 04:30,2,66.45,66.45,66.45,66.45,3
20150901|2015-06-02 05:00,2,66.49,66.53,66.49,66.53,4
20150901|2015-06-02 06:00,2,66.6,66.6,66.6,66.6,2
20150901|2015-06-02 06:30,2,66.56,66.63,66.52,66.52,3
20150901|2015-06-02 07:30,2,65.96,66.11,65.79,66.11,7
20150901|2015-06-02 08:00,2,66.13,66.13,66.13,66.13,1
20150901|2015-06-02 08:30,2,66.16,66.25,66.16,66.25,3
20150901|2015-06-02 09:00,2,66.2,66.27,66.12,66.26,4
20150901|2015-06-02 09:30,2,66.44,66.69,66.44,66.52,13
20150901|2015-06-02 11:00,2,66.7,66.74,66.7,66.74,3
20150901|2015-06-02 12:30,2,66.76,66.79,66.7,66.7,5
20150901|2015-06-02 13:00,2,66.54,66.54,66.48,66.48,2
20150901|2015-06-02 13:30,2,66.84,66.84,66.83,66.83,2
20150901|2015-06-02 14:30,2,66.86,66.86,66.85,66.85,22
20150901|2015-06-03 02:00,3,66.29,66.31,66.18,66.31,11
20150901|2015-06-03 02:30,3,66.26,66.28,66.26,66.28,2
20150901|2015-06-03 03:00,3,66.3,66.42,66.3,66.42,3
20150901|2015-06-03 03:30,3,66.07,66.07,66.06,66.06,2
20150901|2015-06-03 06:30,3,65.71,66.43,65.71,66.25,6
20150901|2015-06-03 07:00,3,65.8,65.8,65.8,65.8,1
20150901|2015-06-03 07:30,3,65.6,65.69,65.6,65.64,3
20150901|2015-06-03 08:00,3,65.89,65.89,65.89,65.89,1
20150901|2015-06-03 08:30,3,66.32,66.36,66.32,66.36,54
20150901|2015-06-03 09:30,3,66.49,66.67,65.8,65.8,39
20150901|2015-06-03 10:00,3,65.61,65.69,65.61,65.69,2
20150901|2015-06-03 10:30,3,65.46,65.46,65.38,65.38,2
20150901|2015-06-03 11:30,3,65.45,65.45,65.26,65.26,2
20150901|2015-06-03 12:00,3,65.05,65.05,64.9,64.93,4
20150901|2015-06-03 12:30,3,65.07,65.15,65.07,65.15,2
20150901|2015-06-03 13:00,3,65.26,65.43,65.13,65.13,4
20150901|2015-06-03 13:30,3,65.19,65.19,65.19,65.19,1
20150901|2015-06-03 14:00,3,65.21,65.21,65.21,65.21,1
20150901|2015-06-03 15:30,3,65.07,65.07,65.06,65.06,7
20150901|2015-06-04 01:30,4,64.8,64.8,64.8,64.8,1
20150901|2015-06-04 02:00,4,64.8,64.8,64.8,64.8,1
20150901|2015-06-04 04:30,4,65.08,65.18,65.08,65.18,2
20150901|2015-06-04 07:00,4,65.2,65.2,65.2,65.2,1
20150901|2015-06-04 07:30,4,64.84,64.84,64.76,64.76,2
20150901|2015-06-04 08:30,4,64.65,64.65,64.1,64.1,2
20150901|2015-06-04 09:00,4,63.76,63.8,63.76,63.8,4
20150901|2015-06-04 09:30,4,63.43,63.44,63.43,63.44,4
20150901|2015-06-04 10:00,4,63.43,63.5,63.42,63.5,3
20150901|2015-06-04 10:30,4,63.38,63.65,63.37,63.58,13
20150901|2015-06-04 11:00,4,63.43,63.43,63.32,63.32,11
20150901|2015-06-04 11:30,4,63.4,63.4,63.34,63.34,5
20150901|2015-06-04 12:00,4,63.44,63.44,63.44,63.44,1
20150901|2015-06-04 12:30,4,63.27,63.27,63.27,63.27,1
20150901|2015-06-04 13:00,4,63.38,63.48,63.32,63.35,24
20150901|2015-06-04 13:30,4,63.29,63.29,63.29,63.29,1
20150901|2015-06-04 14:30,4,63.5,63.5,63.5,63.5,1
20150901|2015-06-05 03:30,5,62.96,62.97,62.95,62.97,4
20150901|2015-06-05 04:00,5,63.04,63.37,63.04,63.37,4
20150901|2015-06-05 04:30,5,63.1,63.1,63.1,63.1,1
20150901|2015-06-05 06:00,5,63.28,63.31,63.28,63.31,3
20150901|2015-06-05 06:30,5,63.98,63.98,63.64,63.8,8
20150901|2015-06-05 07:30,5,63.89,63.89,63.89,63.89,1
20150901|2015-06-05 08:00,5,63,63,62.48,62.48,5
20150901|2015-06-05 09:00,5,63.16,63.16,63.16,63.16,1
20150901|2015-06-05 09:30,5,63,63.15,63,63.15,2
20150901|2015-06-05 10:00,5,63.49,63.49,63.25,63.25,16
20150901|2015-06-05 10:30,5,63.15,63.15,62.95,62.95,5
20150901|2015-06-05 11:00,5,63.21,63.21,63.05,63.05,4
20150901|2015-06-05 11:30,5,63.06,63.07,63.06,63.07,2
20150901|2015-06-05 12:00,5,63.1,63.64,63.1,63.64,5
20150901|2015-06-05 13:00,5,64.01,64.67,64.01,64.47,16
20150901|2015-06-05 13:30,5,64.59,64.61,64.51,64.51,8
20150901|2015-06-05 14:30,5,64.41,64.41,64.41,64.41,1
20150901|2015-06-08 03:00,8,64.25,64.41,64.23,64.41,8
20150901|2015-06-08 04:30,8,64.25,64.32,64.25,64.32,5
20150901|2015-06-08 05:00,8,64.4,64.4,64.25,64.25,2
20150901|2015-06-08 05:30,8,64.15,64.17,64.15,64.17,3
20150901|2015-06-08 06:00,8,64.08,64.08,64.08,64.08,1
20150901|2015-06-08 06:30,8,64.27,64.27,64.27,64.27,1
20150901|2015-06-08 07:00,8,64.04,64.22,64.04,64.22,3
20150901|2015-06-08 07:30,8,64.36,64.36,64.36,64.36,1
20150901|2015-06-08 08:00,8,64.02,64.02,63.84,63.88,6
20150901|2015-06-08 08:30,8,64,64.16,63.94,64.14,4
20150901|2015-06-08 09:00,8,64.1,64.1,63.88,63.98,9
20150901|2015-06-08 09:30,8,63.88,63.95,63.87,63.95,3
20150901|2015-06-08 10:00,8,63.95,64.22,63.95,63.95,17
20150901|2015-06-08 10:30,8,63.88,63.88,63.76,63.85,8
20150901|2015-06-08 12:30,8,63.82,63.95,63.8,63.95,6
20150901|2015-06-08 13:00,8,63.9,63.94,63.88,63.91,8
20150901|2015-06-08 13:30,8,63.77,63.77,63.77,63.77,2
20150901|2015-06-08 14:00,8,63.81,63.81,63.8,63.8,2
20150901|2015-06-09 01:00,9,64.08,64.08,64.08,64.08,1
20150901|2015-06-09 02:30,9,63.94,63.94,63.94,63.94,1
20150901|2015-06-09 03:30,9,64.71,64.71,64.55,64.69,8
20150901|2015-06-09 04:00,9,64.8,64.8,64.77,64.77,3
20150901|2015-06-09 04:30,9,64.54,64.6,64.54,64.6,3
20150901|2015-06-09 05:30,9,64.89,65.4,64.89,65.4,8
20150901|2015-06-09 06:30,9,65.4,65.4,65.25,65.25,3
20150901|2015-06-09 07:00,9,65.19,65.19,65.19,65.19,2
20150901|2015-06-09 07:30,9,65.03,65.44,65.01,65.44,10
20150901|2015-06-09 08:00,9,65.78,65.78,65.78,65.78,1
20150901|2015-06-09 08:30,9,65.57,65.77,65.57,65.77,14
20150901|2015-06-09 09:00,9,65.7,66.02,65.69,66.02,13
20150901|2015-06-09 09:30,9,65.97,66.1,65.92,65.98,12
20150901|2015-06-09 10:00,9,66.07,66.07,66.07,66.07,2
20150901|2015-06-09 11:30,9,65.85,65.85,65.85,65.85,2
20150901|2015-06-09 12:30,9,66,66.05,65.95,66.04,11
20150901|2015-06-09 13:00,9,66.04,66.04,66.04,66.04,1
20150901|2015-06-09 13:30,9,65.94,65.94,65.94,65.94,1
20150901|2015-06-09 15:00,9,65.83,65.83,65.83,65.83,1
20150901|2015-06-09 19:00,10,66.06,66.06,66.06,66.06,2
20150901|2015-06-09 20:00,10,66.07,66.07,66.07,66.07,1
20150901|2015-06-09 21:30,10,66.4,66.66,66.4,66.66,5
20150901|2015-06-10 02:00,10,66.82,66.82,66.74,66.74,3
20150901|2015-06-10 02:30,10,66.74,66.74,66.6,66.63,9
20150901|2015-06-10 03:00,10,66.71,67.35,66.71,67.35,8
20150901|2015-06-10 03:30,10,67.12,67.19,67.12,67.19,3
20150901|2015-06-10 04:00,10,67.11,67.11,67.11,67.11,1
20150901|2015-06-10 04:30,10,67.2,67.2,67.2,67.2,1
20150901|2015-06-10 06:00,10,67.27,67.31,67.27,67.31,3
20150901|2015-06-10 06:30,10,67.19,67.27,67.19,67.27,5
20150901|2015-06-10 07:00,10,67.19,67.27,67.19,67.27,2
20150901|2015-06-10 07:30,10,67.12,67.12,67.12,67.12,1
20150901|2015-06-10 08:00,10,67.16,67.36,67.16,67.29,4
20150901|2015-06-10 08:30,10,67.08,67.16,66.99,66.99,9
20150901|2015-06-10 09:00,10,67.01,67.03,66.93,67.03,10
20150901|2015-06-10 09:30,10,67.34,67.37,66.78,67.1,22
20150901|2015-06-10 10:00,10,66.94,66.94,66.54,66.54,2
20150901|2015-06-10 10:30,10,66.44,66.44,66.44,66.44,1
20150901|2015-06-10 11:00,10,66.55,66.55,66.55,66.55,1
20150901|2015-06-10 11:30,10,66.77,66.77,66.77,66.77,1
20150901|2015-06-10 12:00,10,66.62,66.62,66.49,66.49,3
20150901|2015-06-10 14:30,10,66.96,66.97,66.92,66.92,3
20150901|2015-06-11 03:00,11,67.23,67.23,67.12,67.12,14
20150901|2015-06-11 03:30,11,66.97,66.97,66.84,66.84,3
20150901|2015-06-11 04:00,11,66.92,66.92,66.65,66.65,5
20150901|2015-06-11 04:30,11,66.66,66.66,66.66,66.66,1
20150901|2015-06-11 05:30,11,66.47,66.54,66.23,66.26,7
20150901|2015-06-11 06:30,11,66.24,66.24,66.24,66.24,1
20150901|2015-06-11 07:00,11,66.33,66.33,66.33,66.33,1
20150901|2015-06-11 07:30,11,66.36,66.71,66.36,66.67,7
20150901|2015-06-11 08:00,11,66.74,66.74,66.74,66.74,1
20150901|2015-06-11 08:30,11,66.39,66.42,66.19,66.3,59
20150901|2015-06-11 09:00,11,66.38,66.46,66.3,66.3,5
20150901|2015-06-11 09:30,11,66.2,66.2,66.07,66.07,3
20150901|2015-06-11 10:00,11,65.95,66.04,65.92,66.04,18
20150901|2015-06-11 10:30,11,66.07,66.07,66,66,3
20150901|2015-06-11 11:00,11,66.18,66.18,66.18,66.18,1
20150901|2015-06-11 12:00,11,66.17,66.44,66.15,66.42,54
20150901|2015-06-11 12:30,11,66.43,66.45,66.43,66.45,2
20150901|2015-06-11 13:00,11,66.54,66.54,66.52,66.52,2
20150901|2015-06-11 14:00,11,66.32,66.32,66.32,66.32,1
20150901|2015-06-12 00:00,12,66.07,66.07,66.07,66.07,2
20150901|2015-06-12 02:00,12,66.07,66.07,66,66,4
20150901|2015-06-12 03:00,12,65.95,66.01,65.95,66.01,4
20150901|2015-06-12 03:30,12,65.76,65.82,65.71,65.82,15
20150901|2015-06-12 04:00,12,65.67,65.68,65.63,65.63,3
20150901|2015-06-12 04:30,12,65.56,65.73,65.56,65.73,4
20150901|2015-06-12 05:00,12,65.76,66.08,65.76,66.05,5
20150901|2015-06-12 05:30,12,66.01,66.1,66,66.1,4
20150901|2015-06-12 06:00,12,66.03,66.03,66.03,66.03,1
20150901|2015-06-12 06:30,12,66.1,66.1,65.75,65.75,14
20150901|2015-06-12 07:00,12,65.74,65.74,65.74,65.74,1
20150901|2015-06-12 07:30,12,65.83,65.83,65.83,65.83,1
20150901|2015-06-12 08:00,12,65.81,65.9,65.68,65.73,7
20150901|2015-06-12 08:30,12,65.87,66.09,65.87,66,7
20150901|2015-06-12 09:00,12,65.89,65.89,65.58,65.58,17
20150901|2015-06-12 09:30,12,65.49,65.85,65.49,65.81,52
20150901|2015-06-12 10:00,12,65.72,65.72,65.64,65.64,2
20150901|2015-06-12 10:30,12,65.65,65.77,65.65,65.68,8
20150901|2015-06-12 11:00,12,65.6,65.6,65.57,65.58,3
20150901|2015-06-12 11:30,12,65.73,65.73,65.65,65.65,4
20150901|2015-06-12 12:00,12,65.86,65.93,65.69,65.69,13
20150901|2015-06-12 12:30,12,65.57,65.68,65.56,65.68,4
20150901|2015-06-12 13:00,12,65.81,65.81,65.51,65.51,16
20150901|2015-06-12 13:30,12,65.2,65.33,65.2,65.24,14
20150901|2015-06-12 14:00,12,65.29,65.29,65.23,65.23,2
20150901|2015-06-12 15:00,12,65.15,65.15,65.15,65.15,16
20150901|2015-06-14 17:00,15,64.93,64.93,64.93,64.93,1
20150901|2015-06-14 19:30,15,65.02,65.02,65.02,65.02,1
20150901|2015-06-15 01:00,15,65.19,65.19,65.14,65.15,4
20150901|2015-06-15 02:00,15,65.33,65.33,65.27,65.27,5
20150901|2015-06-15 03:00,15,65.16,65.16,64.97,64.97,17
20150901|2015-06-15 03:30,15,65.05,65.2,65.02,65.2,7
20150901|2015-06-15 04:00,15,64.84,64.84,64.79,64.79,4
20150901|2015-06-15 04:30,15,64.7,64.7,64.51,64.51,7
20150901|2015-06-15 05:00,15,64.46,64.46,64.36,64.4,7
20150901|2015-06-15 05:30,15,64.39,64.42,64.39,64.41,3
20150901|2015-06-15 06:00,15,64.32,64.32,64.32,64.32,2
20150901|2015-06-15 06:30,15,64.22,64.31,64.22,64.31,2
20150901|2015-06-15 07:00,15,64.35,64.35,64.12,64.22,6
20150901|2015-06-15 07:30,15,64.27,64.33,64.15,64.15,8
20150901|2015-06-15 08:00,15,64.17,64.56,64.15,64.52,33
20150901|2015-06-15 08:30,15,64.5,64.85,64.5,64.65,26
20150901|2015-06-15 09:00,15,64.68,64.78,64.56,64.74,28
20150901|2015-06-15 09:30,15,64.7,64.91,64.7,64.75,46
20150901|2015-06-15 10:00,15,64.74,64.83,64.44,64.63,64
20150901|2015-06-15 10:30,15,64.62,65.02,64.62,64.76,51
20150901|2015-06-15 11:00,15,64.64,64.89,64.63,64.8,17
20150901|2015-06-15 11:30,15,64.78,64.83,64.73,64.73,8
20150901|2015-06-15 12:00,15,64.83,64.83,64.66,64.78,11
20150901|2015-06-15 12:30,15,65,65.03,64.79,64.89,35
20150901|2015-06-15 13:00,15,65.09,65.09,64.64,64.64,141
20150901|2015-06-15 13:30,15,64.66,64.66,64.61,64.62,53
20150901|2015-06-15 14:00,15,64.65,64.65,64.65,64.65,1
20150901|2015-06-15 14:30,15,64.63,64.63,64.63,64.63,1
20150901|2015-06-15 20:30,16,65,65,65,65,1
20150901|2015-06-15 23:00,16,64.95,65,64.95,65,8
20150901|2015-06-16 00:00,16,64.98,64.98,64.98,64.98,1
20150901|2015-06-16 00:30,16,65.01,65.01,65.01,65.01,1
20150901|2015-06-16 01:00,16,64.93,64.93,64.93,64.93,2
20150901|2015-06-16 01:30,16,64.77,64.77,64.77,64.77,1
20150901|2015-06-16 02:00,16,65.02,65.07,64.93,64.94,9
20150901|2015-06-16 02:30,16,64.68,64.8,64.64,64.8,10
20150901|2015-06-16 03:00,16,64.75,64.82,64.7,64.7,15
20150901|2015-06-16 03:30,16,64.72,64.75,64.71,64.75,6
20150901|2015-06-16 04:00,16,64.71,64.72,64.4,64.5,9
20150901|2015-06-16 04:30,16,64.5,64.5,64.45,64.45,3
20150901|2015-06-16 05:00,16,64.51,64.51,64.47,64.51,3
20150901|2015-06-16 05:30,16,64.59,64.71,64.59,64.71,3
20150901|2015-06-16 06:00,16,64.55,64.55,64.53,64.53,10
20150901|2015-06-16 06:30,16,64.74,64.74,64.68,64.69,8
20150901|2015-06-16 07:00,16,64.69,64.75,64.66,64.67,10
20150901|2015-06-16 07:30,16,64.68,64.69,64.41,64.41,17
20150901|2015-06-16 08:00,16,64.45,64.59,64.28,64.59,28
20150901|2015-06-16 08:30,16,64.65,64.86,64.59,64.59,44
20150901|2015-06-16 09:00,16,64.62,64.66,64.45,64.53,32
20150901|2015-06-16 09:30,16,64.44,64.6,64.43,64.55,74
20150901|2015-06-16 10:00,16,64.57,64.73,64.53,64.58,106
20150901|2015-06-16 10:30,16,64.57,64.71,64.53,64.53,21
20150901|2015-06-16 11:00,16,64.54,64.57,64.34,64.34,30
20150901|2015-06-16 11:30,16,64.51,64.59,64.2,64.39,43
20150901|2015-06-16 12:00,16,64.4,64.56,64.38,64.56,16
20150901|2015-06-16 12:30,16,64.55,64.57,64.36,64.47,22
20150901|2015-06-16 13:00,16,64.57,64.78,64.38,64.47,125
20150901|2015-06-16 13:30,16,64.53,64.57,64.46,64.52,15
20150901|2015-06-16 15:30,16,64.59,64.59,64.49,64.49,14
20150901|2015-06-16 19:00,17,64.48,64.48,64.48,64.48,1
20150901|2015-06-16 21:00,17,64.61,64.61,64.61,64.61,1
20150901|2015-06-16 23:30,17,64.54,64.54,64.54,64.54,1
20150901|2015-06-17 02:00,17,64.57,64.63,64.57,64.61,5
20150901|2015-06-17 02:30,17,64.55,64.61,64.55,64.6,5
20150901|2015-06-17 03:00,17,64.69,65.01,64.69,65.01,17
20150901|2015-06-17 03:30,17,65.01,65.36,65.01,65.25,19
20150901|2015-06-17 04:00,17,65.35,65.55,65.34,65.48,17
20150901|2015-06-17 04:30,17,65.42,65.69,65.35,65.69,9
20150901|2015-06-17 05:00,17,65.72,66.2,65.72,65.98,38
20150901|2015-06-17 05:30,17,65.96,65.96,65.87,65.87,10
20150901|2015-06-17 06:00,17,65.83,65.83,65.83,65.83,1
20150901|2015-06-17 06:30,17,65.84,65.89,65.75,65.77,24
20150901|2015-06-17 07:00,17,65.79,65.85,65.53,65.53,28
20150901|2015-06-17 07:30,17,65.59,65.69,65.51,65.69,13
20150901|2015-06-17 08:00,17,65.87,65.87,65.56,65.56,35
20150901|2015-06-17 08:30,17,65.61,65.81,65.4,65.74,46
20150901|2015-06-17 09:00,17,65.69,66.03,65.69,66.03,37
20150901|2015-06-17 09:30,17,65.79,65.79,64.88,64.91,128
20150901|2015-06-17 10:00,17,64.87,64.95,64.66,64.72,78
20150901|2015-06-17 10:30,17,64.7,64.7,63.96,64.06,94
20150901|2015-06-17 11:00,17,63.92,64.03,63.69,63.91,56
20150901|2015-06-17 11:30,17,63.89,63.91,63.51,63.52,44
20150901|2015-06-17 12:00,17,63.57,63.71,63.39,63.71,39
20150901|2015-06-17 12:30,17,63.75,63.75,63.54,63.67,19
20150901|2015-06-17 13:00,17,63.57,64.73,63.57,64.7,119
20150901|2015-06-17 13:30,17,64.59,64.66,64.56,64.57,14
20150901|2015-06-17 14:00,17,64.62,64.62,64.62,64.62,1
20150901|2015-06-17 14:30,17,64.52,64.52,64.52,64.52,1
20150901|2015-06-18 00:30,18,64.54,64.54,64.53,64.53,3
20150901|2015-06-18 01:30,18,64.33,64.4,64.33,64.39,5
20150901|2015-06-18 02:00,18,64.3,64.5,64.3,64.5,8
20150901|2015-06-18 02:30,18,64.78,65.22,64.78,65.22,10
20150901|2015-06-18 03:00,18,65.24,65.49,65.22,65.32,15
20150901|2015-06-18 03:30,18,65.54,65.54,65.52,65.52,3
20150901|2015-06-18 04:00,18,65.46,65.46,65.42,65.42,2
20150901|2015-06-18 04:30,18,65.46,65.68,65.46,65.65,6
20150901|2015-06-18 05:00,18,65.52,65.53,65.52,65.53,2
20150901|2015-06-18 05:30,18,65.47,65.47,65.39,65.47,3
20150901|2015-06-18 06:00,18,65.47,65.47,65.45,65.45,12
20150901|2015-06-18 06:30,18,65.4,65.4,65.15,65.16,20
20150901|2015-06-18 07:00,18,65.33,65.37,65.33,65.37,22
20150901|2015-06-18 07:30,18,65.33,65.33,65.11,65.17,26
20150901|2015-06-18 08:00,18,64.95,65.21,64.95,65.05,18
20150901|2015-06-18 08:30,18,65.09,65.09,64.57,64.6,69
20150901|2015-06-18 09:00,18,64.67,65.15,64.66,64.72,81
20150901|2015-06-18 09:30,18,64.74,64.94,64.66,64.94,34
20150901|2015-06-18 10:00,18,65.04,65.15,65.03,65.07,55
20150901|2015-06-18 10:30,18,65.07,65.08,64.76,64.78,17
20150901|2015-06-18 11:00,18,64.71,65.05,64.68,65.03,14
20150901|2015-06-18 11:30,18,65.05,65.14,65,65,6
20150901|2015-06-18 12:00,18,65.01,65.01,64.85,64.85,15
20150901|2015-06-18 12:30,18,64.86,65.09,64.86,65.09,15
20150901|2015-06-18 13:00,18,65.04,65.22,64.94,64.96,22
20150901|2015-06-18 13:30,18,64.97,65.02,64.97,65.01,3
20150901|2015-06-18 14:00,18,64.97,64.97,64.95,64.96,18
20150901|2015-06-18 14:30,18,64.85,64.85,64.85,64.85,1
20150901|2015-06-18 22:30,19,65,65,65,65,1
20150901|2015-06-19 01:30,19,65,65,65,65,31
20150901|2015-06-19 02:00,19,64.82,64.99,64.8,64.95,7
20150901|2015-06-19 03:00,19,65,65.19,65,65.16,9
20150901|2015-06-19 03:30,19,64.92,64.96,64.56,64.6,47
20150901|2015-06-19 04:00,19,64.4,64.4,64.04,64.08,14
20150901|2015-06-19 04:30,19,64.22,64.22,64.22,64.22,1
20150901|2015-06-19 05:00,19,64.19,64.26,64.07,64.07,13
20150901|2015-06-19 05:30,19,64.15,64.15,64.07,64.14,6
20150901|2015-06-19 06:00,19,63.97,63.97,63.78,63.78,36
20150901|2015-06-19 06:30,19,63.8,63.99,63.75,63.99,9
20150901|2015-06-19 07:00,19,63.94,64.07,63.76,64.07,28
20150901|2015-06-19 07:30,19,64,64,63.82,63.82,8
20150901|2015-06-19 08:00,19,63.73,63.84,63.73,63.82,35
20150901|2015-06-19 08:30,19,63.86,64.06,63.86,64,9
20150901|2015-06-19 09:00,19,63.94,63.94,63.77,63.78,17
20150901|2015-06-19 09:30,19,63.66,63.66,63.49,63.55,26
20150901|2015-06-19 10:00,19,63.61,63.61,63.35,63.38,35
20150901|2015-06-19 10:30,19,63.4,63.56,63.37,63.45,31
20150901|2015-06-19 11:00,19,63.35,63.48,63.35,63.47,18
20150901|2015-06-19 11:30,19,63.45,63.46,63.12,63.27,66
20150901|2015-06-19 12:00,19,63.22,63.61,63.2,63.48,43
20150901|2015-06-19 12:30,19,63.41,63.71,63.41,63.7,37
20150901|2015-06-19 13:00,19,63.66,63.99,63.63,63.67,33
20150901|2015-06-19 13:30,19,63.79,63.79,63.69,63.69,11
20150901|2015-06-21 18:00,22,63.33,63.33,63.28,63.28,2
20150901|2015-06-21 18:30,22,63.32,63.32,63.32,63.32,3
20150901|2015-06-21 19:00,22,63.56,63.56,63.56,63.56,1
20150901|2015-06-22 00:00,22,63.87,63.87,63.87,63.87,1
20150901|2015-06-22 01:00,22,63.9,63.9,63.9,63.9,1
20150901|2015-06-22 02:00,22,64.09,64.44,64.09,64.37,7
20150901|2015-06-22 02:30,22,64.2,64.28,64.2,64.28,5
20150901|2015-06-22 03:00,22,64.26,64.26,64.08,64.08,9
20150901|2015-06-22 03:30,22,64.1,64.14,64.07,64.14,5
20150901|2015-06-22 04:00,22,64.14,64.38,64.08,64.27,30
20150901|2015-06-22 04:30,22,64.31,64.31,64.07,64.17,24
20150901|2015-06-22 05:00,22,64.2,64.37,64.19,64.33,33
20150901|2015-06-22 05:30,22,64.32,64.37,64.3,64.3,7
20150901|2015-06-22 06:00,22,64.25,64.3,64.25,64.3,2
20150901|2015-06-22 06:30,22,64.25,64.3,64.25,64.3,11
20150901|2015-06-22 07:00,22,64.27,64.27,64.1,64.16,18
20150901|2015-06-22 07:30,22,63.96,63.97,63.86,63.92,22
20150901|2015-06-22 08:00,22,63.73,63.73,63.32,63.32,28
20150901|2015-06-22 08:30,22,63.35,63.66,63.24,63.57,39
20150901|2015-06-22 09:00,22,63.65,63.65,63.11,63.18,14
20150901|2015-06-22 09:30,22,63.2,63.2,62.92,63.11,44
20150901|2015-06-22 10:00,22,63.11,63.58,63.11,63.36,28
20150901|2015-06-22 10:30,22,63.31,63.49,63.24,63.34,23
20150901|2015-06-22 11:00,22,63.31,63.54,63.31,63.38,9
20150901|2015-06-22 11:30,22,63.29,63.35,63.17,63.34,9
20150901|2015-06-22 12:00,22,63.42,63.42,63.42,63.42,1
20150901|2015-06-22 13:00,22,63.49,64.16,63.48,64.12,48
20150901|2015-06-22 13:30,22,64.15,64.22,64.14,64.14,15
20150901|2015-06-22 17:00,23,64.11,64.11,64.11,64.11,1
20150901|2015-06-23 00:30,23,64.11,64.11,64.11,64.11,1
20150901|2015-06-23 01:00,23,64.15,64.15,64.14,64.14,2
20150901|2015-06-23 02:00,23,64.14,64.26,64.14,64.15,8
20150901|2015-06-23 02:30,23,64.01,64.02,63.86,63.9,9
20150901|2015-06-23 03:00,23,64.02,64.02,64.02,64.02,2
20150901|2015-06-23 03:30,23,63.97,64.02,63.97,64.02,2
20150901|2015-06-23 04:00,23,64.38,64.38,64.28,64.3,5
20150901|2015-06-23 04:30,23,64.31,64.31,64.14,64.17,6
20150901|2015-06-23 05:00,23,64.2,64.2,64,64.07,5
20150901|2015-06-23 05:30,23,64.16,64.18,64.16,64.18,3
20150901|2015-06-23 06:00,23,64.18,64.18,64.11,64.11,2
20150901|2015-06-23 06:30,23,64.13,64.13,64.1,64.1,4
20150901|2015-06-23 07:00,23,64.04,64.04,63.93,63.93,6
20150901|2015-06-23 07:30,23,63.81,63.9,63.81,63.9,6
20150901|2015-06-23 08:00,23,64.12,64.15,63.62,63.63,37
20150901|2015-06-23 08:30,23,63.53,63.93,63.53,63.93,38
20150901|2015-06-23 09:00,23,63.79,64.82,63.72,64.78,80
20150901|2015-06-23 09:30,23,64.8,65.08,64.68,64.78,47
20150901|2015-06-23 10:00,23,64.93,64.95,64.77,64.82,30
20150901|2015-06-23 10:30,23,64.84,65.1,64.84,65.06,24
20150901|2015-06-23 11:00,23,65,65.21,64.9,65.18,13
20150901|2015-06-23 11:30,23,65.12,65.43,65.12,65.4,50
20150901|2015-06-23 12:00,23,65.28,65.51,65.28,65.35,13
20150901|2015-06-23 12:30,23,65.47,65.52,65.37,65.39,15
20150901|2015-06-23 13:00,23,65.39,65.39,65.05,65.16,58
20150901|2015-06-23 13:30,23,65.18,65.31,65.13,65.31,15
20150901|2015-06-23 15:30,23,65.38,65.38,65.25,65.25,3
20150901|2015-06-23 17:00,24,65.65,65.65,65.65,65.65,1
20150901|2015-06-23 22:00,24,65.2,65.2,65.19,65.19,3
20150901|2015-06-24 00:00,24,65.21,65.21,65.21,65.21,1
20150901|2015-06-24 00:30,24,65.15,65.15,65.14,65.14,2
20150901|2015-06-24 01:30,24,65.14,65.14,65.14,65.14,1
20150901|2015-06-24 02:00,24,65.34,65.4,65.26,65.26,13
20150901|2015-06-24 02:30,24,65.38,65.41,65.24,65.24,13
20150901|2015-06-24 03:00,24,65.33,65.4,65.33,65.4,2
20150901|2015-06-24 03:30,24,65.48,65.48,65.47,65.47,2
20150901|2015-06-24 04:00,24,65.43,65.46,65.43,65.46,2
20150901|2015-06-24 04:30,24,65.52,65.68,65.51,65.68,47
20150901|2015-06-24 05:00,24,65.62,65.63,65.37,65.39,23
20150901|2015-06-24 05:30,24,65.25,65.25,65.17,65.17,2
20150901|2015-06-24 06:00,24,65.12,65.13,64.94,65,25
20150901|2015-06-24 06:30,24,65.03,65.09,65,65.09,3
20150901|2015-06-24 07:00,24,65.14,65.19,64.98,65.06,11
20150901|2015-06-24 07:30,24,65.11,65.12,64.9,64.9,7
20150901|2015-06-24 08:00,24,64.95,64.95,64.66,64.78,20
20150901|2015-06-24 08:30,24,65.02,65.17,65.02,65.15,17
20150901|2015-06-24 09:00,24,65.16,65.55,65.16,65.33,31
20150901|2015-06-24 09:30,24,65.38,65.45,64.84,64.98,67
20150901|2015-06-24 10:00,24,64.88,65.13,64.63,64.7,24
20150901|2015-06-24 10:30,24,64.69,64.73,63.88,64.17,102
20150901|2015-06-24 11:00,24,64.17,64.17,63.98,64.11,15
20150901|2015-06-24 11:30,24,64.06,64.08,63.98,64.03,11
20150901|2015-06-24 12:00,24,64,64.1,64,64.05,5
20150901|2015-06-24 12:30,24,64.01,64.01,63.71,63.98,25
20150901|2015-06-24 13:00,24,64.1,64.24,64.03,64.11,29
20150901|2015-06-24 13:30,24,64.11,64.25,64.11,64.22,6
20150901|2015-06-24 22:00,25,64.36,64.36,64.36,64.36,1
20150901|2015-06-25 00:00,25,64.18,64.18,64.18,64.18,1
20150901|2015-06-25 02:00,25,64.21,64.21,64.19,64.2,3
20150901|2015-06-25 02:30,25,64.27,64.27,64.17,64.19,5
20150901|2015-06-25 03:00,25,64.2,64.21,64.03,64.13,5
20150901|2015-06-25 03:30,25,64.05,64.33,64.05,64.33,7
20150901|2015-06-25 04:00,25,64.4,64.52,64.38,64.51,20
20150901|2015-06-25 04:30,25,64.36,64.36,64.24,64.24,10
20150901|2015-06-25 05:00,25,64.33,64.33,64.25,64.33,9
20150901|2015-06-25 05:30,25,64.21,64.21,63.99,64.11,14
20150901|2015-06-25 06:00,25,64.22,64.22,64.09,64.09,2
20150901|2015-06-25 06:30,25,64.11,64.11,64.06,64.1,6
20150901|2015-06-25 07:00,25,64.14,64.14,63.79,63.83,11
20150901|2015-06-25 07:30,25,63.93,64.09,63.93,64.09,2
20150901|2015-06-25 08:00,25,64.14,64.14,63.7,63.71,14
20150901|2015-06-25 08:30,25,63.86,63.86,63.7,63.83,14
20150901|2015-06-25 09:00,25,63.83,63.84,63.76,63.79,7
20150901|2015-06-25 09:30,25,63.65,63.69,63.53,63.66,24
20150901|2015-06-25 10:00,25,63.6,63.76,63.36,63.48,28
20150901|2015-06-25 10:30,25,63.45,63.9,63.45,63.9,23
20150901|2015-06-25 11:00,25,63.76,63.81,63.67,63.67,13
20150901|2015-06-25 11:30,25,63.58,63.6,63.45,63.6,16
20150901|2015-06-25 12:00,25,63.53,63.75,63.53,63.75,13
20150901|2015-06-25 12:30,25,63.66,63.99,63.61,63.97,23
20150901|2015-06-25 13:00,25,63.9,63.9,63.7,63.77,44
20150901|2015-06-25 13:30,25,63.87,63.92,63.85,63.86,14
20150901|2015-06-25 14:00,25,63.93,63.93,63.82,63.82,4
20150901|2015-06-25 15:00,25,63.82,63.82,63.82,63.82,2
20150901|2015-06-25 20:30,26,63.94,63.94,63.94,63.94,2
20150901|2015-06-25 21:00,26,63.96,63.96,63.93,63.93,3
20150901|2015-06-26 00:00,26,64.13,64.14,64.11,64.11,21
20150901|2015-06-26 00:30,26,64.12,64.12,64.12,64.12,2
20150901|2015-06-26 01:00,26,64.05,64.11,64.05,64.11,4
20150901|2015-06-26 02:00,26,63.85,63.99,63.85,63.98,6
20150901|2015-06-26 02:30,26,63.8,63.84,63.8,63.82,3
20150901|2015-06-26 03:00,26,63.73,63.74,63.53,63.65,20
20150901|2015-06-26 03:30,26,63.69,63.69,63.53,63.56,6
20150901|2015-06-26 04:00,26,63.6,63.6,63.45,63.45,2
20150901|2015-06-26 04:30,26,63.59,63.59,63.59,63.59,1
20150901|2015-06-26 05:00,26,63.72,63.73,63.7,63.73,4
20150901|2015-06-26 05:30,26,63.77,63.84,63.77,63.81,4
20150901|2015-06-26 06:00,26,63.73,63.74,63.73,63.73,3
20150901|2015-06-26 07:00,26,63.69,63.69,63.35,63.4,23
20150901|2015-06-26 07:30,26,63.45,63.45,63.27,63.27,20
20150901|2015-06-26 08:00,26,63.2,63.29,63.07,63.21,28
20150901|2015-06-26 08:30,26,63.34,63.34,63.21,63.21,4
20150901|2015-06-26 09:00,26,63.21,63.52,63.14,63.48,15
20150901|2015-06-26 09:30,26,63.39,63.39,63.19,63.23,27
20150901|2015-06-26 10:00,26,63.22,63.72,63.16,63.7,45
20150901|2015-06-26 10:30,26,63.69,64,63.57,63.87,57
20150901|2015-06-26 11:00,26,63.9,63.93,63.74,63.75,40
20150901|2015-06-26 11:30,26,63.83,63.87,63.8,63.87,8
20150901|2015-06-26 12:00,26,63.82,64.07,63.82,64.02,33
20150901|2015-06-26 12:30,26,64.09,64.09,63.81,63.92,32
20150901|2015-06-26 13:00,26,63.93,64.01,63.78,63.78,17
20150901|2015-06-26 13:30,26,63.91,63.91,63.78,63.8,6
20150901|2015-06-26 14:00,26,63.81,63.81,63.74,63.78,6
20150901|2015-06-26 14:30,26,63.81,63.81,63.81,63.81,2
20150901|2015-06-28 17:00,29,63.21,63.21,62.96,62.96,2
20150901|2015-06-28 19:00,29,63.23,63.23,63.23,63.23,1
20150901|2015-06-28 21:00,29,63.18,63.18,63.18,63.18,2
20150901|2015-06-28 21:30,29,63.03,63.06,63.03,63.06,4
20150901|2015-06-29 00:30,29,62.94,62.94,62.89,62.89,3
20150901|2015-06-29 01:00,29,62.9,62.9,62.9,62.9,1
20150901|2015-06-29 02:00,29,63.01,63.01,62.72,62.72,4
20150901|2015-06-29 02:30,29,62.68,62.8,62.65,62.8,11
20150901|2015-06-29 03:00,29,62.65,62.77,62.47,62.58,25
20150901|2015-06-29 03:30,29,62.51,62.6,62.43,62.6,22
20150901|2015-06-29 04:00,29,62.57,62.57,62.37,62.42,12
20150901|2015-06-29 04:30,29,62.38,62.52,62.3,62.37,13
20150901|2015-06-29 05:00,29,62.31,62.31,62.11,62.19,17
20150901|2015-06-29 05:30,29,62.09,62.09,62.05,62.05,6
20150901|2015-06-29 06:00,29,62.17,62.17,62.17,62.17,3
20150901|2015-06-29 06:30,29,62.21,62.7,62.21,62.7,42
20150901|2015-06-29 07:00,29,62.76,63.56,62.69,63.09,71
20150901|2015-06-29 07:30,29,63.1,63.1,62.85,62.86,20
20150901|2015-06-29 08:00,29,62.75,62.79,62.44,62.48,64
20150901|2015-06-29 08:30,29,62.5,62.81,62.5,62.81,14
20150901|2015-06-29 09:00,29,62.94,63.01,62.78,62.78,26
20150901|2015-06-29 09:30,29,62.8,62.91,62.73,62.86,35
20150901|2015-06-29 10:00,29,62.84,62.87,62.52,62.57,334
20150901|2015-06-29 10:30,29,62.59,62.69,62.38,62.69,201
20150901|2015-06-29 11:00,29,62.66,62.68,62.42,62.46,71
20150901|2015-06-29 11:30,29,62.46,62.58,62.42,62.48,138
20150901|2015-06-29 12:00,29,62.47,62.6,62.42,62.47,119
20150901|2015-06-29 12:30,29,62.45,62.73,62.44,62.58,162
20150901|2015-06-29 13:00,29,62.65,62.92,62.53,62.57,249
20150901|2015-06-29 13:30,29,62.59,62.62,62.54,62.6,22
20150901|2015-06-29 14:00,29,62.54,62.54,62.54,62.54,1
20150901|2015-06-29 16:00,29,62.62,62.65,62.62,62.64,10
20150901|2015-06-29 20:00,30,62.51,62.51,62.51,62.51,1
20150901|2015-06-29 22:00,30,62.34,62.34,62.34,62.34,1
20150901|2015-06-29 22:30,30,62.5,62.5,62.5,62.5,1
20150901|2015-06-30 00:30,30,62.6,62.65,62.58,62.64,5
20150901|2015-06-30 01:00,30,62.54,62.54,62.54,62.54,1
20150901|2015-06-30 02:00,30,62.62,62.62,62.58,62.62,4
20150901|2015-06-30 02:30,30,62.65,62.79,62.63,62.79,4
20150901|2015-06-30 03:00,30,62.95,62.95,62.82,62.89,43
20150901|2015-06-30 03:30,30,62.96,62.96,62.91,62.94,9
20150901|2015-06-30 04:00,30,63,63.27,62.95,63.25,9
20150901|2015-06-30 04:30,30,63.13,63.23,63.13,63.23,6
20150901|2015-06-30 05:00,30,63.26,63.41,63.26,63.41,12
20150901|2015-06-30 06:00,30,63.34,63.36,63.34,63.36,4
20150901|2015-06-30 06:30,30,63.24,63.24,63.1,63.18,14
20150901|2015-06-30 07:00,30,63.38,63.44,63.05,63.13,90
20150901|2015-06-30 07:30,30,63.14,63.34,62.99,63.33,83
20150901|2015-06-30 08:00,30,63.31,63.66,63.13,63.47,334
20150901|2015-06-30 08:30,30,63.44,63.58,63.4,63.52,276
20150901|2015-06-30 09:00,30,63.49,63.61,63.29,63.55,123
20150901|2015-06-30 09:30,30,63.52,63.78,63.47,63.52,309
20150901|2015-06-30 10:00,30,63.59,63.63,63.32,63.41,215
20150901|2015-06-30 10:30,30,63.4,63.7,63.4,63.65,160
20150901|2015-06-30 11:00,30,63.66,63.76,63.6,63.72,82
20150901|2015-06-30 11:30,30,63.73,63.93,63.73,63.75,182
20150901|2015-06-30 12:00,30,63.78,63.87,63.67,63.87,85
20150901|2015-06-30 12:30,30,63.86,64.05,63.86,64.04,171
20150901|2015-06-30 13:00,30,64.04,64.36,63.98,64.14,363
20150901|2015-06-30 13:30,30,64.14,64.19,64.14,64.14,10
20150901|2015-06-30 14:00,30,64.01,64.01,64.01,64.01,2
20150901|2015-06-30 14:30,30,64.05,64.08,64.05,64.08,4
20150901|2015-06-30 15:00,30,64.03,64.04,64.03,64.04,2
20150901|2015-06-30 15:30,30,64,64,63.76,63.79,7
20150901|2015-06-30 20:00,1,63.64,63.64,63.64,63.64,1
20150901|2015-07-01 00:00,1,63.53,63.53,63.53,63.53,1
20150901|2015-07-01 02:00,1,63.18,63.4,63.18,63.22,28
20150901|2015-07-01 02:30,1,63.14,63.27,63.06,63.27,12
20150901|2015-07-01 03:00,1,63.26,63.46,63.23,63.34,29
20150901|2015-07-01 03:30,1,63.31,63.48,63.22,63.48,74
20150901|2015-07-01 04:00,1,63.56,63.83,63.56,63.77,37
20150901|2015-07-01 04:30,1,63.7,63.7,63.56,63.66,19
20150901|2015-07-01 05:00,1,63.66,63.66,63.59,63.59,3
20150901|2015-07-01 05:30,1,63.51,63.51,63.36,63.36,8
20150901|2015-07-01 06:00,1,63.43,63.43,63.33,63.33,7
20150901|2015-07-01 06:30,1,63.35,63.37,63.32,63.36,6
20150901|2015-07-01 07:00,1,63.37,63.6,63.37,63.45,84
20150901|2015-07-01 07:30,1,63.49,63.77,63.44,63.69,99
20150901|2015-07-01 08:00,1,63.64,63.64,63.29,63.32,214
20150901|2015-07-01 08:30,1,63.34,63.34,63.16,63.27,147
20150901|2015-07-01 09:00,1,63.28,63.3,63.05,63.15,175
20150901|2015-07-01 09:30,1,63.28,63.31,62.84,63.04,702
20150901|2015-07-01 10:00,1,63.02,63.47,62.96,63.31,594
20150901|2015-07-01 10:30,1,63.35,63.35,62.96,63.13,488
20150901|2015-07-01 11:00,1,63.1,63.15,62.99,63.11,152
20150901|2015-07-01 11:30,1,63.11,63.11,62.87,63.02,195
20150901|2015-07-01 12:00,1,63.05,63.05,62.8,62.87,175
20150901|2015-07-01 12:30,1,62.84,62.87,62.42,62.59,390
20150901|2015-07-01 13:00,1,62.57,62.74,62.39,62.45,225
20150901|2015-07-01 13:30,1,62.48,62.48,62.3,62.38,14
20150901|2015-07-01 20:00,2,62.59,62.59,62.59,62.59,1
20150901|2015-07-02 00:30,2,62.7,62.7,62.7,62.7,1
20150901|2015-07-02 01:00,2,62.73,62.73,62.73,62.73,1
20150901|2015-07-02 02:00,2,62.84,62.87,62.79,62.83,14
20150901|2015-07-02 02:30,2,62.82,62.99,62.82,62.99,8
20150901|2015-07-02 03:00,2,62.9,62.9,62.49,62.61,26
20150901|2015-07-02 03:30,2,62.6,62.75,62.6,62.75,8
20150901|2015-07-02 04:00,2,62.74,62.74,62.62,62.62,2
20150901|2015-07-02 04:30,2,62.75,62.77,62.75,62.77,2
20150901|2015-07-02 05:00,2,62.76,62.88,62.75,62.88,12
20150901|2015-07-02 05:30,2,62.84,63.04,62.84,63.04,14
20150901|2015-07-02 06:00,2,63.1,63.22,62.97,63.06,31
20150901|2015-07-02 06:30,2,62.95,62.98,62.95,62.98,4
20150901|2015-07-02 07:00,2,62.98,63.01,62.87,62.95,57
20150901|2015-07-02 07:30,2,62.95,63.29,62.87,63.28,147
20150901|2015-07-02 08:00,2,63.25,63.31,63,63,239
20150901|2015-07-02 08:30,2,63,63.34,63,63.25,306
20150901|2015-07-02 09:00,2,63.27,63.33,63.16,63.27,228
20150901|2015-07-02 09:30,2,63.27,63.6,63.27,63.52,322
20150901|2015-07-02 10:00,2,63.52,63.64,63.33,63.37,252
20150901|2015-07-02 10:30,2,63.36,63.42,63.04,63.04,369
20150901|2015-07-02 11:00,2,63.06,63.18,62.88,62.96,163
20150901|2015-07-02 11:30,2,62.97,63.02,62.87,62.99,116
20150901|2015-07-02 12:00,2,63,63.05,62.63,63.03,347
20150901|2015-07-02 12:30,2,63.01,63.02,62.84,62.94,180
20150901|2015-07-02 13:00,2,62.89,62.98,62.53,62.55,198
20150901|2015-07-02 13:30,2,62.61,62.61,62.38,62.4,32
20150901|2015-07-02 14:00,2,62.42,62.42,62.3,62.31,7
20150901|2015-07-02 14:30,2,62.44,62.44,62.44,62.44,1
20150901|2015-07-02 15:00,2,62.31,62.36,62.31,62.36,3
20150901|2015-07-02 15:30,2,62.35,62.35,62.35,62.35,3
20150901|2015-07-02 17:00,3,62.2,62.2,62.05,62.05,5
20150901|2015-07-02 18:30,3,62.28,62.28,62.28,62.28,1
20150901|2015-07-02 20:30,3,62.46,62.46,62.46,62.46,1
20150901|2015-07-02 21:00,3,62.5,62.53,62.5,62.53,2
20150901|2015-07-02 23:00,3,62.45,62.45,62.45,62.45,10
20150901|2015-07-03 00:30,3,62.35,62.35,62.35,62.35,10
20150901|2015-07-03 01:00,3,62.34,62.34,62.34,62.34,10
20150901|2015-07-03 02:00,3,62.35,62.35,62.1,62.14,26
20150901|2015-07-03 03:00,3,62.24,62.24,62.15,62.15,3
20150901|2015-07-03 03:30,3,62.14,62.2,62.13,62.15,14
20150901|2015-07-03 04:00,3,62.22,62.22,62.12,62.12,20
20150901|2015-07-03 05:00,3,62.1,62.1,62.1,62.1,7
20150901|2015-07-03 05:30,3,62.17,62.22,62.17,62.22,2
20150901|2015-07-03 06:00,3,62.2,62.2,62.2,62.2,2
20150901|2015-07-03 06:30,3,62.07,62.08,62.05,62.05,5
20150901|2015-07-03 07:00,3,62.05,62.12,62.05,62.07,15
20150901|2015-07-03 07:30,3,62.05,62.44,62.05,62.36,82
20150901|2015-07-03 08:00,3,62.41,62.42,62.25,62.28,47
20150901|2015-07-03 08:30,3,62.26,62.28,62.15,62.2,27
20150901|2015-07-03 09:00,3,62.15,62.16,61.84,61.84,139
20150901|2015-07-03 09:30,3,61.85,61.93,61.82,61.87,78
20150901|2015-07-03 10:00,3,61.85,61.85,60.84,60.85,640
20150901|2015-07-03 10:30,3,60.87,61.01,60.63,60.76,393
20150901|2015-07-03 11:00,3,60.77,61.02,60.77,60.93,89
20150901|2015-07-03 11:30,3,60.88,60.96,60.84,60.89,28
20150901|2015-07-05 17:00,6,60,60.28,60,60.28,3
20150901|2015-07-05 17:30,6,60.3,60.3,60.14,60.28,4
20150901|2015-07-05 18:30,6,60.1,60.1,60.1,60.1,1
20150901|2015-07-05 19:00,6,60.11,60.2,60.11,60.2,3
20150901|2015-07-05 19:30,6,60.46,60.46,60.46,60.46,1
20150901|2015-07-05 20:30,6,60.36,60.36,60.36,60.36,2
20150901|2015-07-05 21:00,6,60.37,60.37,60.37,60.37,1
20150901|2015-07-05 21:30,6,60.4,60.4,60.4,60.4,1
20150901|2015-07-05 22:30,6,60.23,60.23,60.23,60.23,2
20150901|2015-07-05 23:00,6,60.22,60.22,60.22,60.22,1
20150901|2015-07-05 23:30,6,60.09,60.09,60.09,60.09,2
20150901|2015-07-06 00:00,6,60.05,60.05,60.05,60.05,5
20150901|2015-07-06 01:00,6,60.15,60.15,60.15,60.15,1
20150901|2015-07-06 01:30,6,60.17,60.18,60.17,60.18,2
20150901|2015-07-06 02:00,6,60.21,60.42,60.19,60.3,26
20150901|2015-07-06 02:30,6,60.28,60.34,60.21,60.22,5
20150901|2015-07-06 03:00,6,60.27,60.28,59.64,59.87,48
20150901|2015-07-06 03:30,6,59.91,60.11,59.79,59.84,32
20150901|2015-07-06 04:00,6,59.77,59.78,59.44,59.5,48
20150901|2015-07-06 04:30,6,59.4,59.54,59.37,59.54,11
20150901|2015-07-06 05:00,6,59.47,59.5,59.26,59.29,26
20150901|2015-07-06 05:30,6,59.33,59.33,58.98,58.98,34
20150901|2015-07-06 06:00,6,59.11,59.15,58.8,58.9,61
20150901|2015-07-06 06:30,6,58.83,59.36,58.83,59.36,47
20150901|2015-07-06 07:00,6,59.39,59.63,59.33,59.5,238
20150901|2015-07-06 07:30,6,59.58,59.74,59.46,59.49,281
20150901|2015-07-06 08:00,6,59.4,59.57,59.19,59.53,410
20150901|2015-07-06 08:30,6,59.52,59.6,59.13,59.33,389
20150901|2015-07-06 09:00,6,59.3,59.39,58.88,59.03,701
20150901|2015-07-06 09:30,6,58.99,59.33,58.96,59.13,353
20150901|2015-07-06 10:00,6,59.09,59.14,58.72,58.77,300
20150901|2015-07-06 10:30,6,58.75,58.91,58.62,58.8,357
20150901|2015-07-06 11:00,6,58.81,58.95,58.73,58.84,143
20150901|2015-07-06 11:30,6,58.85,58.86,58.01,58.27,540
20150901|2015-07-06 12:00,6,58.29,58.31,57.84,57.87,367
20150901|2015-07-06 12:30,6,57.87,58.13,57.74,57.97,284
20150901|2015-07-06 13:00,6,57.96,57.96,56.89,56.92,541
20150901|2015-07-06 13:30,6,56.94,57.1,56.9,57.03,83
20150901|2015-07-06 14:00,6,57.01,57.15,57,57.15,11
20150901|2015-07-06 14:30,6,57.28,57.28,57.28,57.28,1
20150901|2015-07-06 15:00,6,57.28,57.28,57.28,57.28,1
20150901|2015-07-06 15:30,6,57.27,57.3,57.27,57.3,2
20150901|2015-07-06 19:30,7,57.67,57.67,57.67,57.67,2
20150901|2015-07-06 20:30,7,57.68,57.69,57.68,57.69,2
20150901|2015-07-06 22:00,7,57.78,57.78,57.77,57.77,10
20150901|2015-07-06 22:30,7,57.6,57.6,57.6,57.6,1
20150901|2015-07-06 23:00,7,57.65,57.65,57.65,57.65,1
20150901|2015-07-07 00:00,7,57.63,57.7,57.63,57.7,2
20150901|2015-07-07 00:30,7,57.65,57.65,57.65,57.65,1
20150901|2015-07-07 01:00,7,57.47,57.55,57.37,57.44,16
20150901|2015-07-07 01:30,7,57.47,57.55,57.47,57.53,10
20150901|2015-07-07 02:00,7,57.54,57.63,57.49,57.63,10
20150901|2015-07-07 02:30,7,57.65,57.79,57.6,57.62,35
20150901|2015-07-07 03:00,7,57.59,58.04,57.59,57.91,74
20150901|2015-07-07 03:30,7,57.92,57.94,57.81,57.86,40
20150901|2015-07-07 04:00,7,57.95,57.95,57.68,57.82,24
20150901|2015-07-07 04:30,7,57.76,58.04,57.76,58.04,7
20150901|2015-07-07 05:00,7,58.08,58.09,57.83,57.83,21
20150901|2015-07-07 05:30,7,57.73,57.78,57.62,57.78,14
20150901|2015-07-07 06:00,7,57.62,57.64,57.56,57.63,24
20150901|2015-07-07 06:30,7,57.72,57.72,57.27,57.35,52
20150901|2015-07-07 07:00,7,57.39,57.58,57.19,57.46,155
20150901|2015-07-07 07:30,7,57.49,57.71,57.35,57.59,168
20150901|2015-07-07 08:00,7,57.59,57.7,57.36,57.45,322
20150901|2015-07-07 08:30,7,57.46,57.52,56.36,56.4,1080
20150901|2015-07-07 09:00,7,56.38,56.45,55.86,56.06,852
20150901|2015-07-07 09:30,7,56.05,56.3,55.59,55.84,809
20150901|2015-07-07 10:00,7,55.84,56.62,55.81,56.13,729
20150901|2015-07-07 10:30,7,56.14,57.66,56.07,57.48,961
20150901|2015-07-07 11:00,7,57.37,57.37,56.89,57.1,189
20150901|2015-07-07 11:30,7,57.09,57.29,56.76,57,466
20150901|2015-07-07 12:00,7,57.02,57.19,56.89,56.95,324
20150901|2015-07-07 12:30,7,56.96,57.12,56.74,56.88,100
20150901|2015-07-07 13:00,7,56.92,57.46,56.85,57.37,383
20150901|2015-07-07 13:30,7,57.36,57.72,57.36,57.62,40
20150901|2015-07-07 14:00,7,57.7,57.79,57.7,57.76,9
20150901|2015-07-07 14:30,7,58,58.32,57.98,57.98,25
20150901|2015-07-07 15:00,7,57.9,57.9,57.7,57.86,3
20150901|2015-07-07 15:30,7,57.89,58.2,57.53,57.53,17
20150901|2015-07-07 16:00,7,57.82,57.82,57.82,57.82,2
20150901|2015-07-07 19:00,8,57.78,57.78,57.72,57.73,4
20150901|2015-07-07 21:00,8,57.04,57.28,57.04,57.28,4
20150901|2015-07-07 21:30,8,57.15,57.15,57.15,57.15,1
20150901|2015-07-07 22:00,8,57.13,57.13,56.91,57.03,5
20150901|2015-07-07 22:30,8,57.08,57.08,57.08,57.08,3
20150901|2015-07-07 23:00,8,57.05,57.14,57.05,57.14,3
20150901|2015-07-07 23:30,8,56.97,56.97,56.97,56.97,1
20150901|2015-07-08 00:30,8,57,57,56.77,56.77,4
20150901|2015-07-08 01:00,8,56.71,56.72,56.61,56.61,5
20150901|2015-07-08 01:30,8,56.73,56.79,56.67,56.73,11
20150901|2015-07-08 02:00,8,56.65,56.67,56.51,56.65,24
20150901|2015-07-08 02:30,8,56.55,56.7,56.53,56.7,15
20150901|2015-07-08 03:00,8,56.79,56.89,56.5,56.68,68
20150901|2015-07-08 03:30,8,56.66,56.92,56.37,56.92,39
20150901|2015-07-08 04:00,8,57.05,57.4,56.9,57.33,58
20150901|2015-07-08 04:30,8,57.36,57.6,57.34,57.6,41
20150901|2015-07-08 05:00,8,57.67,57.93,57.67,57.88,30
20150901|2015-07-08 05:30,8,57.78,57.78,57.6,57.64,25
20150901|2015-07-08 06:00,8,57.76,57.78,57.61,57.75,33
20150901|2015-07-08 06:30,8,57.76,57.79,57.54,57.6,26
20150901|2015-07-08 07:00,8,57.65,57.7,57.42,57.44,147
20150901|2015-07-08 07:30,8,57.44,57.76,57.44,57.61,260
20150901|2015-07-08 08:00,8,57.62,58.06,57.53,57.94,401
20150901|2015-07-08 08:30,8,57.92,58.15,57.78,58.01,286
20150901|2015-07-08 09:00,8,58.02,58.13,57.9,58.13,123
20150901|2015-07-08 09:30,8,57.75,57.77,56.99,57.14,720
20150901|2015-07-08 10:00,8,57.18,57.32,56.95,56.98,401
20150901|2015-07-08 10:30,8,56.98,57.07,56.52,56.52,657
20150901|2015-07-08 11:00,8,56.49,57.23,56.46,56.94,549
20150901|2015-07-08 11:30,8,56.96,56.97,56.71,56.88,195
20150901|2015-07-08 12:00,8,56.85,57.49,56.78,57.27,354
20150901|2015-07-08 12:30,8,57.31,57.31,56.92,57.18,203
20150901|2015-07-08 13:00,8,57.09,57.5,56.82,57.37,432
20150901|2015-07-08 13:30,8,57.3,57.43,57.25,57.28,58
20150901|2015-07-08 14:00,8,57.44,57.45,57.4,57.4,5
20150901|2015-07-08 14:30,8,57.62,57.62,57.62,57.62,2
20150901|2015-07-08 19:30,9,57.31,57.37,57.31,57.37,2
20150901|2015-07-08 21:00,9,57.65,57.93,57.65,57.93,6
20150901|2015-07-08 21:30,9,57.8,57.82,57.8,57.82,3
20150901|2015-07-08 22:30,9,57.99,58.03,57.99,58.03,3
20150901|2015-07-08 23:00,9,58.02,58.02,58.02,58.02,1
20150901|2015-07-08 23:30,9,57.95,58.13,57.95,58.13,8
20150901|2015-07-09 00:30,9,58.18,58.18,58.18,58.18,3
20150901|2015-07-09 01:00,9,58.22,58.26,58.22,58.26,2
20150901|2015-07-09 02:00,9,58.01,58.06,57.99,57.99,10
20150901|2015-07-09 02:30,9,58.08,58.08,58,58,18
20150901|2015-07-09 03:00,9,57.98,58.25,57.67,58.15,62
20150901|2015-07-09 03:30,9,58.21,58.21,57.93,57.99,57
20150901|2015-07-09 04:00,9,58.11,58.11,57.89,57.89,15
20150901|2015-07-09 04:30,9,57.95,57.96,57.63,57.63,23
20150901|2015-07-09 05:00,9,57.72,57.89,57.72,57.77,30
20150901|2015-07-09 05:30,9,57.84,58.15,57.84,58.15,14
20150901|2015-07-09 06:00,9,58.13,58.69,58.12,58.68,56
20150901|2015-07-09 06:30,9,58.71,58.89,58.67,58.73,55
20150901|2015-07-09 07:00,9,58.72,59.07,58.58,59.03,157
20150901|2015-07-09 07:30,9,59.04,59.41,58.96,59.13,381
20150901|2015-07-09 08:00,9,59.14,59.15,58.62,58.94,693
20150901|2015-07-09 08:30,9,59.03,59.49,58.95,59.04,951
20150901|2015-07-09 09:00,9,59,59.2,58.73,58.93,454
20150901|2015-07-09 09:30,9,59.01,59.02,58.49,59.02,583
20150901|2015-07-09 10:00,9,59.04,59.17,58.8,58.83,502
20150901|2015-07-09 10:30,9,58.86,59.38,58.84,59.21,507
20150901|2015-07-09 11:00,9,59.24,59.34,59.1,59.19,274
20150901|2015-07-09 11:30,9,59.2,59.29,59.13,59.25,239
20150901|2015-07-09 12:00,9,59.29,59.36,58.82,58.85,205
20150901|2015-07-09 12:30,9,58.9,59.16,58.9,59.12,84
20150901|2015-07-09 13:00,9,59.1,59.15,58.8,58.91,157
20150901|2015-07-09 13:30,9,58.87,58.92,58.84,58.85,51
20150901|2015-07-09 14:00,9,58.85,58.87,58.85,58.87,2
20150901|2015-07-09 15:00,9,58.88,58.88,58.78,58.81,4
20150901|2015-07-09 19:00,10,58.77,58.84,58.77,58.84,4
20150901|2015-07-09 20:30,10,58.92,58.92,58.92,58.92,1
20150901|2015-07-09 21:00,10,59.01,59.19,59.01,59.19,5
20150901|2015-07-09 23:30,10,59.33,59.39,59.33,59.39,3
20150901|2015-07-10 00:00,10,59.42,59.43,59.42,59.43,15
20150901|2015-07-10 00:30,10,59.46,59.51,59.46,59.5,30
20150901|2015-07-10 01:00,10,59.59,59.84,59.59,59.77,48
20150901|2015-07-10 02:00,10,59.7,59.94,59.7,59.89,45
20150901|2015-07-10 02:30,10,59.71,59.82,59.71,59.75,14
20150901|2015-07-10 03:00,10,59.76,59.76,59.01,59.03,134
20150901|2015-07-10 03:30,10,59.03,59.21,58.88,59.21,53
20150901|2015-07-10 04:00,10,59.33,59.45,59.11,59.45,21
20150901|2015-07-10 04:30,10,59.42,59.42,59.21,59.21,21
20150901|2015-07-10 05:00,10,59.26,59.37,59.2,59.34,10
20150901|2015-07-10 05:30,10,59.37,59.4,59.36,59.36,6
20150901|2015-07-10 06:00,10,59.33,59.41,59.32,59.41,4
20150901|2015-07-10 06:30,10,59.3,59.3,59.1,59.21,35
20150901|2015-07-10 07:00,10,59.32,59.37,59.18,59.33,87
20150901|2015-07-10 07:30,10,59.39,59.49,58.89,58.97,282
20150901|2015-07-10 08:00,10,58.94,59.2,58.65,58.82,427
20150901|2015-07-10 08:30,10,58.8,59.07,58.71,59.06,380
20150901|2015-07-10 09:00,10,59.08,59.16,58.47,58.52,469
20150901|2015-07-10 09:30,10,58.49,58.56,58.15,58.3,921
20150901|2015-07-10 10:00,10,58.29,58.54,58.25,58.4,685
20150901|2015-07-10 10:30,10,58.4,58.89,58.36,58.81,415
20150901|2015-07-10 11:00,10,58.79,59.25,58.77,59.1,344
20150901|2015-07-10 11:30,10,59.13,59.13,58.89,58.91,167
20150901|2015-07-10 12:00,10,58.95,59.04,58.62,58.86,308
20150901|2015-07-10 12:30,10,58.86,58.87,58.55,58.7,211
20150901|2015-07-10 13:00,10,58.7,59.17,58.68,58.98,421
20150901|2015-07-10 13:30,10,58.96,58.96,58.82,58.83,30
20150901|2015-07-10 14:00,10,58.9,58.9,58.9,58.9,2
20150901|2015-07-10 14:30,10,58.9,58.92,58.9,58.92,16
20150901|2015-07-10 15:00,10,58.99,58.99,58.9,58.9,2
20150901|2015-07-12 17:00,13,58.38,58.38,58.16,58.28,12
20150901|2015-07-12 17:30,13,58.19,58.19,58.19,58.19,1
20150901|2015-07-12 18:00,13,58.25,58.25,58.25,58.25,1
20150901|2015-07-12 19:00,13,58.39,58.39,58.39,58.39,1
20150901|2015-07-12 19:30,13,58.31,58.36,58.31,58.36,3
20150901|2015-07-12 20:00,13,58.31,58.31,58.13,58.13,2
20150901|2015-07-12 20:30,13,58.03,58.03,57.98,58,16
20150901|2015-07-12 21:00,13,58.08,58.08,58.02,58.02,3
20150901|2015-07-12 21:30,13,58.01,58.01,57.99,57.99,6
20150901|2015-07-12 22:00,13,57.92,57.94,57.92,57.94,24
20150901|2015-07-12 22:30,13,58.03,58.03,57.89,57.91,7
20150901|2015-07-13 00:00,13,57.8,57.83,57.8,57.83,10
20150901|2015-07-13 00:30,13,57.83,57.85,57.69,57.69,3
20150901|2015-07-13 01:00,13,57.54,57.54,57.17,57.39,39
20150901|2015-07-13 01:30,13,57.33,58.06,57.33,58.01,6
20150901|2015-07-13 02:00,13,57.81,58.01,57.76,57.98,12
20150901|2015-07-13 02:30,13,58,58.13,57.75,58.08,41
20150901|2015-07-13 03:00,13,58.14,58.14,57.78,57.94,43
20150901|2015-07-13 03:30,13,57.95,57.95,57.52,57.53,90
20150901|2015-07-13 04:00,13,57.61,57.68,57.54,57.68,29
20150901|2015-07-13 04:30,13,57.87,58.17,57.87,58.06,22
20150901|2015-07-13 05:00,13,58.14,58.74,58.07,58.64,76
20150901|2015-07-13 05:30,13,58.55,58.56,58.35,58.56,26
20150901|2015-07-13 06:00,13,58.6,58.73,58.37,58.42,16
20150901|2015-07-13 06:30,13,58.35,58.35,58.25,58.29,10
20150901|2015-07-13 07:00,13,58.23,58.23,57.79,58.01,373
20150901|2015-07-13 07:30,13,58.04,58.2,57.98,58.06,250
20150901|2015-07-13 08:00,13,58.07,58.13,57.6,57.69,506
20150901|2015-07-13 08:30,13,57.71,57.99,57.66,57.95,451
20150901|2015-07-13 09:00,13,57.93,58.4,57.63,58.23,503
20150901|2015-07-13 09:30,13,58.21,58.57,58.21,58.34,422
20150901|2015-07-13 10:00,13,58.35,58.62,58.06,58.58,360
20150901|2015-07-13 10:30,13,58.57,58.95,58.56,58.74,456
20150901|2015-07-13 11:00,13,58.73,59.14,58.72,58.85,398
20150901|2015-07-13 11:30,13,58.86,58.99,58.73,58.84,144
20150901|2015-07-13 12:00,13,58.77,58.84,58.54,58.56,274
20150901|2015-07-13 12:30,13,58.58,58.84,58.56,58.67,241
20150901|2015-07-13 13:00,13,58.69,58.69,58.11,58.13,470
20150901|2015-07-13 13:30,13,58.15,58.21,58.13,58.13,65
20150901|2015-07-13 14:00,13,58.27,58.27,58.27,58.27,1
20150901|2015-07-13 15:00,13,58.3,58.32,58.28,58.28,23
20150901|2015-07-13 15:30,13,58.2,58.21,58.2,58.21,3
20150901|2015-07-13 19:00,14,57.9,57.9,57.64,57.64,18
20150901|2015-07-13 19:30,14,57.61,57.65,57.61,57.65,2
20150901|2015-07-13 20:00,14,57.72,57.73,57.72,57.73,2
20150901|2015-07-13 20:30,14,57.72,57.72,57.67,57.68,14
20150901|2015-07-13 21:00,14,57.68,57.68,57.68,57.68,2
20150901|2015-07-13 21:30,14,57.88,57.88,57.85,57.85,2
20150901|2015-07-13 22:00,14,57.85,57.85,57.85,57.85,2
20150901|2015-07-13 23:00,14,57.59,57.62,57.56,57.56,7
20150901|2015-07-13 23:30,14,57.62,57.65,57.61,57.65,4
20150901|2015-07-14 00:30,14,57.58,57.63,57.58,57.6,20
20150901|2015-07-14 01:00,14,57.64,57.64,57.17,57.21,25
20150901|2015-07-14 01:30,14,57.21,57.21,56.95,56.98,68
20150901|2015-07-14 02:00,14,56.99,57.38,56.98,57.35,82
20150901|2015-07-14 02:30,14,57.29,57.39,57.17,57.2,68
20150901|2015-07-14 03:00,14,57.13,57.36,57.05,57.17,152
20150901|2015-07-14 03:30,14,57.15,57.43,56.75,57.02,462
20150901|2015-07-14 04:00,14,57.03,57.31,56.98,57.08,131
20150901|2015-07-14 04:30,14,57.11,57.15,57.08,57.08,13
20150901|2015-07-14 05:00,14,57.14,57.21,57.09,57.09,20
20150901|2015-07-14 05:30,14,57.06,57.12,57.04,57.1,44
20150901|2015-07-14 06:00,14,57.1,57.78,57.1,57.7,78
20150901|2015-07-14 06:30,14,57.64,58.02,57.49,57.87,174
20150901|2015-07-14 07:00,14,57.87,58.26,57.83,57.96,855
20150901|2015-07-14 07:30,14,57.94,58.05,57.55,57.58,690
20150901|2015-07-14 08:00,14,57.56,57.64,57.29,57.34,876
20150901|2015-07-14 08:30,14,57.4,57.99,57.27,57.89,1163
20150901|2015-07-14 09:00,14,57.9,58.14,57.75,57.95,967
20150901|2015-07-14 09:30,14,57.95,58.1,57.61,57.75,881
20150901|2015-07-14 10:00,14,57.77,58.04,57.62,57.97,716
20150901|2015-07-14 10:30,14,57.96,58.74,57.95,58.66,1416
20150901|2015-07-14 11:00,14,58.67,58.75,58.51,58.72,462
20150901|2015-07-14 11:30,14,58.67,58.73,58.54,58.71,340
20150901|2015-07-14 12:00,14,58.71,58.95,58.29,58.32,694
20150901|2015-07-14 12:30,14,58.29,58.42,58.19,58.36,257
20150901|2015-07-14 13:00,14,58.36,58.79,58.26,58.73,523
20150901|2015-07-14 13:30,14,58.73,58.73,58.46,58.49,56
20150901|2015-07-14 14:30,14,58.54,58.6,58.52,58.55,16
20150901|2015-07-14 15:00,14,58.57,58.57,58.53,58.54,10
20150901|2015-07-14 15:30,14,58.59,58.92,58.59,58.84,18
20150901|2015-07-14 17:30,15,58.84,58.84,58.84,58.84,2
20150901|2015-07-14 19:00,15,58.79,58.88,58.78,58.88,28
20150901|2015-07-14 20:00,15,58.88,58.88,58.88,58.88,1
20150901|2015-07-14 21:00,15,58.76,58.76,58.75,58.75,4
20150901|2015-07-14 22:00,15,58.77,58.77,58.77,58.77,1
20150901|2015-07-14 23:30,15,58.89,58.89,58.89,58.89,2
20150901|2015-07-15 00:00,15,58.92,58.92,58.87,58.87,7
20150901|2015-07-15 00:30,15,58.81,58.81,58.81,58.81,1
20150901|2015-07-15 01:00,15,58.84,58.84,58.78,58.78,5
20150901|2015-07-15 01:30,15,58.67,58.67,58.62,58.62,2
20150901|2015-07-15 02:00,15,58.61,58.66,58.45,58.49,28
20150901|2015-07-15 02:30,15,58.54,58.55,58.36,58.46,37
20150901|2015-07-15 03:00,15,58.36,58.44,58.1,58.14,194
20150901|2015-07-15 03:30,15,58.14,58.38,58.08,58.33,208
20150901|2015-07-15 04:00,15,58.34,58.44,58.21,58.28,73
20150901|2015-07-15 04:30,15,58.3,58.34,58.04,58.05,84
20150901|2015-07-15 05:00,15,58.06,58.17,57.91,58.14,117
20150901|2015-07-15 05:30,15,58.13,58.16,58.04,58.11,58
20150901|2015-07-15 06:00,15,58.09,58.32,58.09,58.32,66
20150901|2015-07-15 06:30,15,58.2,58.23,58,58.05,60
20150901|2015-07-15 07:00,15,58.02,58.29,57.99,58.08,256
20150901|2015-07-15 07:30,15,58.06,58.28,57.88,58.15,423
20150901|2015-07-15 08:00,15,58.17,58.17,57.7,57.74,825
20150901|2015-07-15 08:30,15,57.77,57.88,57.55,57.84,1020
20150901|2015-07-15 09:00,15,57.82,58.02,57.66,57.95,663
20150901|2015-07-15 09:30,15,57.96,58.4,57.64,58.05,2268
20150901|2015-07-15 10:00,15,58.03,58.12,57.71,57.82,1514
20150901|2015-07-15 10:30,15,57.81,57.95,57.54,57.68,1134
20150901|2015-07-15 11:00,15,57.67,57.72,57.43,57.58,997
20150901|2015-07-15 11:30,15,57.56,57.61,57.21,57.29,747
20150901|2015-07-15 12:00,15,57.29,57.45,57.11,57.3,1057
20150901|2015-07-15 12:30,15,57.27,57.45,57.19,57.45,527
20150901|2015-07-15 13:00,15,57.45,57.57,57.07,57.08,1018
20150901|2015-07-15 13:30,15,57.1,57.11,56.94,56.99,252
20150901|2015-07-15 14:00,15,57.01,57.1,57.01,57.08,13
20150901|2015-07-15 14:30,15,57.1,57.2,57.1,57.19,14
20150901|2015-07-15 15:00,15,57.18,57.35,57.17,57.35,14
20150901|2015-07-15 15:30,15,57.38,57.38,57.29,57.29,5
20150901|2015-07-15 16:00,15,57.36,57.36,57.36,57.36,1
20150901|2015-07-15 19:00,16,57.44,57.44,57.44,57.44,1
20150901|2015-07-15 19:30,16,57.47,57.47,57.47,57.47,3
20150901|2015-07-15 20:30,16,57.39,57.46,57.38,57.46,4
20150901|2015-07-15 21:00,16,57.51,57.53,57.51,57.53,2
20150901|2015-07-15 21:30,16,57.56,57.66,57.56,57.66,28
20150901|2015-07-15 22:00,16,57.69,57.74,57.67,57.67,4
20150901|2015-07-15 22:30,16,57.55,57.55,57.55,57.55,2
20150901|2015-07-15 23:00,16,57.65,57.65,57.61,57.63,5
20150901|2015-07-15 23:30,16,57.56,57.56,57.56,57.56,1
20150901|2015-07-16 00:00,16,57.42,57.42,57.37,57.37,15
20150901|2015-07-16 00:30,16,57.44,57.44,57.44,57.44,1
20150901|2015-07-16 01:00,16,57.39,57.44,57.39,57.39,4
20150901|2015-07-16 01:30,16,57.47,57.47,57.23,57.33,14
20150901|2015-07-16 02:00,16,57.29,57.32,57.17,57.32,43
20150901|2015-07-16 02:30,16,57.29,57.29,56.95,57.1,86
20150901|2015-07-16 03:00,16,57.09,57.31,57.09,57.26,113
20150901|2015-07-16 03:30,16,57.26,57.72,57.19,57.72,224
20150901|2015-07-16 04:00,16,57.74,57.88,57.56,57.83,148
20150901|2015-07-16 04:30,16,57.81,57.93,57.68,57.78,64
20150901|2015-07-16 05:00,16,57.74,57.77,57.62,57.63,53
20150901|2015-07-16 05:30,16,57.57,57.57,57.47,57.52,67
20150901|2015-07-16 06:00,16,57.55,57.99,57.54,57.98,174
20150901|2015-07-16 06:30,16,57.98,57.99,57.61,57.61,127
20150901|2015-07-16 07:00,16,57.63,57.65,57.42,57.49,245
20150901|2015-07-16 07:30,16,57.46,57.65,57.35,57.41,467
20150901|2015-07-16 08:00,16,57.38,57.89,57.28,57.82,2295
20150901|2015-07-16 08:30,16,57.82,57.83,57.52,57.58,989
20150901|2015-07-16 09:00,16,57.56,57.56,57.36,57.41,916
20150901|2015-07-16 09:30,16,57.42,57.51,57.26,57.5,977
20150901|2015-07-16 10:00,16,57.5,57.63,57.39,57.61,947
20150901|2015-07-16 10:30,16,57.61,57.74,57.37,57.44,801
20150901|2015-07-16 11:00,16,57.43,57.48,57.11,57.27,802
20150901|2015-07-16 11:30,16,57.27,57.37,57.11,57.2,609
20150901|2015-07-16 12:00,16,57.21,57.58,57.15,57.33,655
20150901|2015-07-16 12:30,16,57.35,57.4,57.07,57.23,677
20150901|2015-07-16 13:00,16,57.23,57.35,56.87,56.94,1042
20150901|2015-07-16 13:30,16,56.95,57.05,56.88,57.02,101
20150901|2015-07-16 14:00,16,56.98,57.07,56.98,57.05,15
20150901|2015-07-16 14:30,16,57.06,57.1,57.01,57.02,13
20150901|2015-07-16 15:00,16,56.99,56.99,56.97,56.97,2
20150901|2015-07-16 15:30,16,57.05,57.05,57.02,57.02,13
20150901|2015-07-16 19:30,17,57.14,57.14,57.14,57.14,2
20150901|2015-07-16 20:30,17,57.2,57.2,57.17,57.17,2
20150901|2015-07-16 21:00,17,57.1,57.1,57.1,57.1,1
20150901|2015-07-16 22:00,17,57.04,57.04,56.86,56.91,8
20150901|2015-07-16 22:30,17,57.03,57.06,57.03,57.05,8
20150901|2015-07-16 23:00,17,57.02,57.02,57.02,57.02,30
20150901|2015-07-16 23:30,17,57.05,57.05,57.05,57.05,1
20150901|2015-07-17 00:00,17,57.08,57.08,57.08,57.08,1
20150901|2015-07-17 00:30,17,57.09,57.09,57.08,57.08,2
20150901|2015-07-17 01:00,17,57.08,57.08,57.04,57.04,3
20150901|2015-07-17 02:00,17,57.16,57.24,57.02,57.21,54
20150901|2015-07-17 02:30,17,57.13,57.22,57.11,57.12,54
20150901|2015-07-17 03:00,17,57.1,57.23,57.06,57.06,45
20150901|2015-07-17 03:30,17,57.1,57.19,56.97,57.13,59
20150901|2015-07-17 04:00,17,57.01,57.05,56.85,57.02,55
20150901|2015-07-17 04:30,17,57.02,57.02,56.94,56.95,27
20150901|2015-07-17 05:00,17,57,57.05,56.99,57.05,11
20150901|2015-07-17 05:30,17,57.01,57.08,56.98,57.07,10
20150901|2015-07-17 06:00,17,56.98,57.02,56.96,57,17
20150901|2015-07-17 06:30,17,57.02,57.02,56.92,56.95,22
20150901|2015-07-17 07:00,17,56.93,57.01,56.66,56.83,615
20150901|2015-07-17 07:30,17,56.8,56.8,56.54,56.68,533
20150901|2015-07-17 08:00,17,56.68,57.36,56.64,57.2,1669
20150901|2015-07-17 08:30,17,57.19,57.2,56.55,56.58,1214
20150901|2015-07-17 09:00,17,56.57,56.66,56.42,56.43,983
20150901|2015-07-17 09:30,17,56.44,56.82,56.39,56.71,1138
20150901|2015-07-17 10:00,17,56.71,56.78,56.47,56.71,1178
20150901|2015-07-17 10:30,17,56.74,56.89,56.66,56.78,1054
20150901|2015-07-17 11:00,17,56.78,57,56.67,56.97,677
20150901|2015-07-17 11:30,17,56.97,57.09,56.81,57.08,544
20150901|2015-07-17 12:00,17,57.09,57.24,56.76,56.79,623
20150901|2015-07-17 12:30,17,56.76,56.85,56.66,56.74,251
20150901|2015-07-17 13:00,17,56.76,57.2,56.76,57.1,768
20150901|2015-07-17 13:30,17,57.1,57.19,57.01,57.14,174
20150901|2015-07-17 14:00,17,57.1,57.15,57.04,57.13,40
20150901|2015-07-17 14:30,17,57.09,57.12,57.06,57.06,10
20150901|2015-07-17 15:00,17,57.06,57.12,57.05,57.12,10
20150901|2015-07-17 15:30,17,57.06,57.08,57.06,57.07,9
20150901|2015-07-19 17:00,20,57.09,57.27,57.09,57.2,32
20150901|2015-07-19 17:30,20,57.24,57.24,57.24,57.24,1
20150901|2015-07-19 19:00,20,57.06,57.06,57.06,57.06,1
20150901|2015-07-19 20:30,20,56.96,57,56.91,56.97,7
20150901|2015-07-19 21:00,20,57.01,57.07,57.01,57.07,2
20150901|2015-07-19 21:30,20,57.02,57.02,57.02,57.02,1
20150901|2015-07-19 22:00,20,57,57,56.98,56.98,8
20150901|2015-07-19 22:30,20,56.97,56.98,56.97,56.98,4
20150901|2015-07-19 23:00,20,57.02,57.04,56.99,56.99,6
20150901|2015-07-19 23:30,20,56.92,56.92,56.89,56.92,9
20150901|2015-07-20 00:00,20,56.87,56.93,56.85,56.93,56
20150901|2015-07-20 00:30,20,56.95,57.05,56.95,57.05,6
20150901|2015-07-20 01:00,20,56.98,57.02,56.98,56.98,10
20150901|2015-07-20 01:30,20,56.96,57.03,56.96,57.03,11
20150901|2015-07-20 02:00,20,56.99,57.08,56.93,56.95,33
20150901|2015-07-20 02:30,20,56.94,57.42,56.94,57.42,96
20150901|2015-07-20 03:00,20,57.43,57.43,57.03,57.09,103
20150901|2015-07-20 03:30,20,57.1,57.21,56.96,57.05,98
20150901|2015-07-20 04:00,20,57.08,57.08,56.87,56.93,41
20150901|2015-07-20 04:30,20,56.93,56.95,56.65,56.79,106
20150901|2015-07-20 05:00,20,56.74,56.74,56.52,56.58,95
20150901|2015-07-20 05:30,20,56.59,56.77,56.56,56.77,28
20150901|2015-07-20 06:00,20,56.74,56.8,56.67,56.68,27
20150901|2015-07-20 06:30,20,56.74,56.86,56.74,56.8,39
20150901|2015-07-20 07:00,20,56.81,56.9,56.62,56.81,215
20150901|2015-07-20 07:30,20,56.83,56.95,56.62,56.63,295
20150901|2015-07-20 08:00,20,56.64,56.73,56.45,56.68,900
20150901|2015-07-20 08:30,20,56.68,56.77,56.48,56.54,565
20150901|2015-07-20 09:00,20,56.53,56.76,56.48,56.7,627
20150901|2015-07-20 09:30,20,56.71,57.05,56.64,57.03,756
20150901|2015-07-20 10:00,20,57.02,57.17,56.79,56.84,894
20150901|2015-07-20 10:30,20,56.83,56.87,56.58,56.66,658
20150901|2015-07-20 11:00,20,56.63,56.79,56.59,56.62,367
20150901|2015-07-20 11:30,20,56.59,56.82,56.54,56.8,468
20150901|2015-07-20 12:00,20,56.76,56.78,56.61,56.63,318
20150901|2015-07-20 12:30,20,56.66,56.67,56.46,56.47,653
20150901|2015-07-20 13:00,20,56.45,56.76,56.34,56.62,1131
20150901|2015-07-20 13:30,20,56.61,56.62,56.49,56.51,143
20150901|2015-07-20 14:00,20,56.51,56.56,56.49,56.53,17
20150901|2015-07-20 14:30,20,56.52,56.54,56.5,56.52,22
20150901|2015-07-20 15:00,20,56.49,56.51,56.47,56.5,16
20150901|2015-07-20 15:30,20,56.5,56.51,56.5,56.51,4
20150901|2015-07-20 18:00,21,56.51,56.51,56.51,56.51,1
20150901|2015-07-20 19:00,21,56.55,56.55,56.55,56.55,2
20150901|2015-07-20 19:30,21,56.55,56.57,56.55,56.57,3
20150901|2015-07-20 20:00,21,56.55,56.55,56.55,56.55,10
20150901|2015-07-20 21:00,21,56.53,56.53,56.53,56.53,1
20150901|2015-07-20 21:30,21,56.57,56.57,56.57,56.57,1
20150901|2015-07-20 22:30,21,56.55,56.58,56.55,56.58,6
20150901|2015-07-20 23:00,21,56.59,56.59,56.58,56.58,3
20150901|2015-07-21 00:00,21,56.54,56.55,56.53,56.53,12
20150901|2015-07-21 01:00,21,56.5,56.57,56.49,56.57,10
20150901|2015-07-21 01:30,21,56.59,56.65,56.58,56.65,5
20150901|2015-07-21 02:00,21,56.69,56.84,56.6,56.69,46
20150901|2015-07-21 02:30,21,56.68,56.7,56.6,56.63,33
20150901|2015-07-21 03:00,21,56.7,56.79,56.44,56.44,101
20150901|2015-07-21 03:30,21,56.44,56.6,56.34,56.59,229
20150901|2015-07-21 04:00,21,56.6,56.67,56.49,56.67,57
20150901|2015-07-21 04:30,21,56.67,56.67,56.56,56.57,70
20150901|2015-07-21 05:00,21,56.57,56.66,56.53,56.62,29
20150901|2015-07-21 05:30,21,56.62,56.72,56.56,56.56,50
20150901|2015-07-21 06:00,21,56.58,56.66,56.56,56.6,18
20150901|2015-07-21 06:30,21,56.62,56.66,56.53,56.66,49
20150901|2015-07-21 07:00,21,56.61,56.74,56.61,56.69,119
20150901|2015-07-21 07:30,21,56.67,56.85,56.67,56.84,306
20150901|2015-07-21 08:00,21,56.84,56.98,56.79,56.83,919
20150901|2015-07-21 08:30,21,56.82,57.26,56.78,57.23,1245
20150901|2015-07-21 09:00,21,57.23,57.43,56.99,56.99,1514
20150901|2015-07-21 09:30,21,56.99,57.23,56.85,57.02,921
20150901|2015-07-21 10:00,21,57.02,57.06,56.61,56.76,1591
20150901|2015-07-21 10:30,21,56.77,56.92,56.68,56.71,681
20150901|2015-07-21 11:00,21,56.74,56.89,56.7,56.79,273
20150901|2015-07-21 11:30,21,56.8,57,56.73,56.84,621
20150901|2015-07-21 12:00,21,56.84,56.91,56.62,56.62,408
20150901|2015-07-21 12:30,21,56.63,56.73,56.52,56.62,331
20150901|2015-07-21 13:00,21,56.62,57.09,56.62,57.07,650
20150901|2015-07-21 13:30,21,57.06,57.1,57.01,57.01,137
20150901|2015-07-21 14:00,21,57.03,57.05,56.96,57.02,39
20150901|2015-07-21 14:30,21,57,57.18,56.99,57.09,45
20150901|2015-07-21 15:00,21,57.08,57.09,57.06,57.09,13
20150901|2015-07-21 15:30,21,57.02,57.02,56.89,56.93,18
20150901|2015-07-21 16:00,21,56.87,56.91,56.87,56.91,4
20150901|2015-07-21 19:00,22,56.84,56.84,56.82,56.82,5
20150901|2015-07-21 20:00,22,56.65,56.65,56.62,56.63,7
20150901|2015-07-21 20:30,22,56.64,56.69,56.64,56.69,4
20150901|2015-07-21 21:00,22,56.57,56.57,56.5,56.5,21
20150901|2015-07-21 21:30,22,56.54,56.57,56.49,56.49,6
20150901|2015-07-21 22:00,22,56.51,56.53,56.5,56.53,106
20150901|2015-07-21 22:30,22,56.55,56.55,56.55,56.55,1
20150901|2015-07-21 23:30,22,56.55,56.56,56.54,56.54,5
20150901|2015-07-22 00:30,22,56.56,56.56,56.54,56.54,3
20150901|2015-07-22 01:00,22,56.52,56.6,56.48,56.58,21
20150901|2015-07-22 01:30,22,56.56,56.58,56.53,56.58,13
20150901|2015-07-22 02:00,22,56.54,56.54,56.38,56.46,33
20150901|2015-07-22 02:30,22,56.49,56.51,56.4,56.49,37
20150901|2015-07-22 03:00,22,56.53,56.58,56.36,56.43,87
20150901|2015-07-22 03:30,22,56.41,56.51,56.36,56.44,92
20150901|2015-07-22 04:00,22,56.42,56.58,56.42,56.57,60
20150901|2015-07-22 04:30,22,56.59,56.67,56.57,56.65,36
20150901|2015-07-22 05:00,22,56.66,56.67,56.61,56.63,35
20150901|2015-07-22 05:30,22,56.69,56.7,56.64,56.66,45
20150901|2015-07-22 06:00,22,56.7,56.71,56.65,56.68,20
20150901|2015-07-22 06:30,22,56.66,56.66,56.54,56.54,66
20150901|2015-07-22 07:00,22,56.53,56.62,56.49,56.61,232
20150901|2015-07-22 07:30,22,56.62,56.62,56.48,56.53,272
20150901|2015-07-22 08:00,22,56.53,56.64,56.43,56.48,832
20150901|2015-07-22 08:30,22,56.49,56.5,56.19,56.34,1478
20150901|2015-07-22 09:00,22,56.34,56.36,56.13,56.22,656
20150901|2015-07-22 09:30,22,56.27,56.87,56.17,56.74,2886
20150901|2015-07-22 10:00,22,56.78,56.87,56.56,56.78,1313
20150901|2015-07-22 10:30,22,56.8,56.89,56.47,56.55,750
20150901|2015-07-22 11:00,22,56.55,56.61,56.4,56.48,571
20150901|2015-07-22 11:30,22,56.49,56.58,56.36,56.58,647
20150901|2015-07-22 12:00,22,56.59,56.62,56.42,56.57,404
20150901|2015-07-22 12:30,22,56.58,56.59,56.44,56.51,214
20150901|2015-07-22 13:00,22,56.5,56.52,55.99,56.19,1314
20150901|2015-07-22 13:30,22,56.16,56.22,56,56.03,286
20150901|2015-07-22 14:00,22,56.03,56.04,55.99,56.03,98
20150901|2015-07-22 14:30,22,56.03,56.03,55.94,55.94,17
20150901|2015-07-22 15:00,22,55.95,56,55.95,55.95,21
20150901|2015-07-22 15:30,22,56,56.05,56,56,8
20150901|2015-07-22 17:00,23,55.95,55.95,55.95,55.95,1
20150901|2015-07-22 17:30,23,55.99,55.99,55.96,55.96,2
20150901|2015-07-22 18:30,23,56.07,56.07,56.07,56.07,1
20150901|2015-07-22 19:00,23,56.08,56.08,56.08,56.08,1
20150901|2015-07-22 19:30,23,56.02,56.03,56.02,56.03,4
20150901|2015-07-22 20:00,23,56.02,56.02,56.02,56.02,1
20150901|2015-07-22 21:00,23,56.12,56.12,56.12,56.12,5
20150901|2015-07-22 22:00,23,56.11,56.11,56.1,56.1,6
20150901|2015-07-22 22:30,23,56.14,56.14,56.14,56.14,2
20150901|2015-07-22 23:30,23,56.1,56.1,56.1,56.1,4
20150901|2015-07-23 00:00,23,56.09,56.12,56.09,56.12,2
20150901|2015-07-23 00:30,23,56.05,56.05,56.05,56.05,1
20150901|2015-07-23 01:00,23,56.04,56.04,55.93,56,8
20150901|2015-07-23 01:30,23,56.03,56.04,56.03,56.04,4
20150901|2015-07-23 02:00,23,55.99,56.05,55.93,56.05,42
20150901|2015-07-23 02:30,23,56.06,56.29,56.02,56.16,68
20150901|2015-07-23 03:00,23,56.09,56.22,56.09,56.22,57
20150901|2015-07-23 03:30,23,56.22,56.42,56.13,56.42,201
20150901|2015-07-23 04:00,23,56.42,56.43,56.16,56.16,70
20150901|2015-07-23 04:30,23,56.12,56.18,56.09,56.13,59
20150901|2015-07-23 05:00,23,56.14,56.14,55.96,56.1,111
20150901|2015-07-23 05:30,23,56.1,56.17,56.03,56.09,53
20150901|2015-07-23 06:00,23,56.02,56.06,55.95,56.06,55
20150901|2015-07-23 06:30,23,56.07,56.13,55.99,56.11,32
20150901|2015-07-23 07:00,23,56.1,56.22,56.02,56.2,249
20150901|2015-07-23 07:30,23,56.17,56.17,55.93,56.04,269
20150901|2015-07-23 08:00,23,56.02,56.28,55.98,56.2,737
20150901|2015-07-23 08:30,23,56.21,56.34,56.14,56.21,546
20150901|2015-07-23 09:00,23,56.21,56.36,56.19,56.31,672
20150901|2015-07-23 09:30,23,56.33,56.52,56.1,56.17,989
20150901|2015-07-23 10:00,23,56.18,56.27,55.92,56.2,1472
20150901|2015-07-23 10:30,23,56.21,56.27,55.92,55.92,879
20150901|2015-07-23 11:00,23,55.92,56.08,55.91,56,412
20150901|2015-07-23 11:30,23,55.99,56,55.35,55.5,1508
20150901|2015-07-23 12:00,23,55.5,55.5,55.09,55.35,1335
20150901|2015-07-23 12:30,23,55.34,55.6,55.22,55.42,979
20150901|2015-07-23 13:00,23,55.44,55.44,55.13,55.23,1081
20150901|2015-07-23 13:30,23,55.24,55.31,55.22,55.26,192
20150901|2015-07-23 14:00,23,55.33,55.44,55.33,55.42,87
20150901|2015-07-23 14:30,23,55.35,55.42,55.27,55.27,19
20150901|2015-07-23 15:00,23,55.28,55.48,55.26,55.45,30
20150901|2015-07-23 15:30,23,55.52,55.52,55.51,55.51,3
20150901|2015-07-23 16:00,23,55.44,55.44,55.44,55.44,1
20150901|2015-07-23 18:30,24,55.47,55.47,55.47,55.47,1
20150901|2015-07-23 19:00,24,55.45,55.57,55.44,55.49,17
20150901|2015-07-23 19:30,24,55.55,55.55,55.55,55.55,2
20150901|2015-07-23 20:00,24,55.56,55.59,55.56,55.59,5
20150901|2015-07-23 20:30,24,55.43,55.44,55.43,55.43,4
20150901|2015-07-23 21:00,24,55.45,55.45,55.45,55.45,2
20150901|2015-07-23 21:30,24,55.41,55.47,55.41,55.47,13
20150901|2015-07-23 22:00,24,55.55,55.55,55.41,55.41,8
20150901|2015-07-23 22:30,24,55.5,55.5,55.5,55.5,2
20150901|2015-07-23 23:00,24,55.51,55.51,55.49,55.51,3
20150901|2015-07-23 23:30,24,55.47,55.47,55.41,55.41,3
20150901|2015-07-24 00:00,24,55.45,55.45,55.45,55.45,1
20150901|2015-07-24 00:30,24,55.44,55.45,55.44,55.45,2
20150901|2015-07-24 01:00,24,55.43,55.43,55.4,55.4,5
20150901|2015-07-24 01:30,24,55.45,55.45,55.37,55.37,5
20150901|2015-07-24 02:00,24,55.38,55.38,55.24,55.25,23
20150901|2015-07-24 02:30,24,55.26,55.3,55.17,55.28,50
20150901|2015-07-24 03:00,24,55.4,55.4,55.13,55.14,63
20150901|2015-07-24 03:30,24,55.14,55.26,55.11,55.17,77
20150901|2015-07-24 04:00,24,55.11,55.11,54.82,54.95,240
20150901|2015-07-24 04:30,24,54.93,54.97,54.81,54.89,63
20150901|2015-07-24 05:00,24,54.95,55.14,54.95,55.13,164
20150901|2015-07-24 05:30,24,55.08,55.2,55.03,55.19,61
20150901|2015-07-24 06:00,24,55.2,55.23,55.06,55.13,20
20150901|2015-07-24 06:30,24,55.12,55.12,55.06,55.08,29
20150901|2015-07-24 07:00,24,55.08,55.22,55.05,55.1,110
20150901|2015-07-24 07:30,24,55.12,55.43,55.12,55.26,517
20150901|2015-07-24 08:00,24,55.25,55.39,55.14,55.14,562
20150901|2015-07-24 08:30,24,55.15,55.15,54.86,54.93,952
20150901|2015-07-24 09:00,24,54.94,55.18,54.86,54.9,939
20150901|2015-07-24 09:30,24,54.88,54.92,54.39,54.47,1492
20150901|2015-07-24 10:00,24,54.47,54.79,54.47,54.52,1102
20150901|2015-07-24 10:30,24,54.52,54.65,54.46,54.53,951
20150901|2015-07-24 11:00,24,54.54,54.61,54.38,54.42,644
20150901|2015-07-24 11:30,24,54.43,54.52,54.39,54.45,428
20150901|2015-07-24 12:00,24,54.47,54.55,54.3,54.5,888
20150901|2015-07-24 12:30,24,54.51,54.77,54.49,54.75,435
20150901|2015-07-24 13:00,24,54.76,54.9,54.6,54.6,1106
20150901|2015-07-24 13:30,24,54.62,54.67,54.48,54.64,118
20150901|2015-07-24 14:00,24,54.62,54.63,54.51,54.51,120
20150901|2015-07-24 14:30,24,54.54,54.74,54.54,54.74,30
20150901|2015-07-24 15:00,24,54.76,54.78,54.65,54.65,25
20150901|2015-07-24 15:30,24,54.69,54.72,54.64,54.64,7
20150901|2015-07-24 16:00,24,54.62,54.62,54.62,54.62,1
20150901|2015-07-26 17:00,27,54.45,54.69,54.45,54.69,17
20150901|2015-07-26 17:30,27,54.62,54.62,54.62,54.62,2
20150901|2015-07-26 19:00,27,54.69,54.69,54.59,54.59,2
20150901|2015-07-26 19:30,27,54.63,54.65,54.63,54.64,9
20150901|2015-07-26 20:30,27,54.56,54.56,54.56,54.56,2
20150901|2015-07-26 21:00,27,54.64,54.64,54.64,54.64,1
20150901|2015-07-26 21:30,27,54.54,54.54,54.53,54.53,5
20150901|2015-07-26 23:00,27,54.55,54.55,54.43,54.46,11
20150901|2015-07-27 01:00,27,54.55,54.86,54.55,54.86,14
20150901|2015-07-27 01:30,27,54.75,54.76,54.61,54.64,24
20150901|2015-07-27 02:00,27,54.66,54.68,54.56,54.57,45
20150901|2015-07-27 02:30,27,54.57,54.62,54.47,54.53,61
20150901|2015-07-27 03:00,27,54.51,54.6,54.27,54.32,153
20150901|2015-07-27 03:30,27,54.35,54.56,54.34,54.55,69
20150901|2015-07-27 04:00,27,54.49,54.51,54.14,54.14,102
20150901|2015-07-27 04:30,27,54.16,54.23,54.11,54.16,54
20150901|2015-07-27 05:00,27,54.18,54.21,53.74,53.74,186
20150901|2015-07-27 05:30,27,53.7,53.83,53.56,53.74,102
20150901|2015-07-27 06:00,27,53.77,53.79,53.71,53.78,22
20150901|2015-07-27 06:30,27,53.76,53.83,53.68,53.68,45
20150901|2015-07-27 07:00,27,53.7,53.8,53.55,53.6,119
20150901|2015-07-27 07:30,27,53.57,53.65,53.36,53.64,645
20150901|2015-07-27 08:00,27,53.69,53.82,53.53,53.67,830
20150901|2015-07-27 08:30,27,53.65,53.67,53.34,53.55,924
20150901|2015-07-27 09:00,27,53.54,53.72,53.45,53.64,1173
20150901|2015-07-27 09:30,27,53.65,53.77,53.43,53.52,1103
20150901|2015-07-27 10:00,27,53.52,53.81,53.4,53.77,1364
20150901|2015-07-27 10:30,27,53.77,53.84,53.59,53.64,831
20150901|2015-07-27 11:00,27,53.66,53.89,53.64,53.81,565
20150901|2015-07-27 11:30,27,53.8,53.81,53.64,53.7,304
20150901|2015-07-27 12:00,27,53.71,53.77,53.58,53.59,347
20150901|2015-07-27 12:30,27,53.57,53.86,53.56,53.74,589
20150901|2015-07-27 13:00,27,53.74,53.79,53.42,53.45,661
20150901|2015-07-27 13:30,27,53.46,53.51,53.26,53.31,175
20150901|2015-07-27 14:00,27,53.23,53.23,53.02,53.03,95
20150901|2015-07-27 14:30,27,53.01,53.01,52.91,52.93,40
20150901|2015-07-27 15:00,27,52.9,52.92,52.82,52.82,33
20150901|2015-07-27 15:30,27,52.83,52.93,52.83,52.87,9
20150901|2015-07-27 16:00,27,52.93,52.97,52.85,52.85,5
20150901|2015-07-27 17:00,28,53,53.1,53,53.1,23
20150901|2015-07-27 18:30,28,53.09,53.09,53.09,53.09,1
20150901|2015-07-27 19:00,28,53.03,53.1,52.99,53.1,43
20150901|2015-07-27 19:30,28,53.11,53.11,53.07,53.1,9
20150901|2015-07-27 20:00,28,53.1,53.1,53.08,53.08,22
20150901|2015-07-27 20:30,28,53,53.03,53,53.03,9
20150901|2015-07-27 21:00,28,52.94,52.95,52.94,52.95,6
20150901|2015-07-27 21:30,28,52.92,52.99,52.92,52.99,3
20150901|2015-07-27 22:00,28,53.05,53.09,53.05,53.08,4
20150901|2015-07-27 22:30,28,53.1,53.14,53.06,53.14,8
20150901|2015-07-27 23:00,28,53.13,53.2,53.13,53.14,11
20150901|2015-07-27 23:30,28,53.14,53.26,53.14,53.24,15
20150901|2015-07-28 00:00,28,53.22,53.22,53.22,53.22,1
20150901|2015-07-28 00:30,28,53.11,53.11,53.09,53.1,13
20150901|2015-07-28 01:00,28,53.07,53.07,52.91,52.93,20
20150901|2015-07-28 01:30,28,52.93,53.06,52.93,53.06,116
20150901|2015-07-28 02:00,28,53.03,53.04,52.72,52.84,135
20150901|2015-07-28 02:30,28,52.85,52.85,52.3,52.33,246
20150901|2015-07-28 03:00,28,52.37,52.8,52.34,52.73,413
20150901|2015-07-28 03:30,28,52.75,52.89,52.67,52.81,108
20150901|2015-07-28 04:00,28,52.9,52.94,52.72,52.88,184
20150901|2015-07-28 04:30,28,52.88,52.97,52.87,52.91,97
20150901|2015-07-28 05:00,28,52.86,52.86,52.7,52.72,69
20150901|2015-07-28 05:30,28,52.71,52.79,52.68,52.79,14
20150901|2015-07-28 06:00,28,52.77,52.79,52.75,52.76,12
20150901|2015-07-28 06:30,28,52.77,53.04,52.73,53.02,169
20150901|2015-07-28 07:00,28,53.01,53.09,52.85,53.08,293
20150901|2015-07-28 07:30,28,53.1,53.12,52.95,52.99,252
20150901|2015-07-28 08:00,28,52.98,53.01,52.74,52.87,866
20150901|2015-07-28 08:30,28,52.88,52.9,52.51,52.66,1033
20150901|2015-07-28 09:00,28,52.66,52.81,52.45,52.77,1001
20150901|2015-07-28 09:30,28,52.78,53.12,52.73,53.07,1219
20150901|2015-07-28 10:00,28,53.08,53.94,53.05,53.87,3459
20150901|2015-07-28 10:30,28,53.87,54.06,53.52,53.61,2359
20150901|2015-07-28 11:00,28,53.63,53.8,53.58,53.64,766
20150901|2015-07-28 11:30,28,53.64,53.73,53.27,53.37,726
20150901|2015-07-28 12:00,28,53.36,53.67,53.36,53.44,764
20150901|2015-07-28 12:30,28,53.46,53.61,53.26,53.3,537
20150901|2015-07-28 13:00,28,53.29,53.72,53.26,53.27,857
20150901|2015-07-28 13:30,28,53.27,53.27,53.03,53.13,172
20150901|2015-07-28 14:00,28,53.12,53.15,53.05,53.07,24
20150901|2015-07-28 14:30,28,53.07,53.1,53.07,53.09,10
20150901|2015-07-28 15:00,28,53.08,53.12,53.01,53.04,28
20150901|2015-07-28 15:30,28,53.14,53.25,52.99,53.06,42
20150901|2015-07-28 19:00,29,53.01,53.06,53.01,53.06,10
20150901|2015-07-28 19:30,29,53.14,53.14,53.14,53.14,1
20150901|2015-07-28 20:30,29,53.24,53.24,53.24,53.24,2
20150901|2015-07-28 21:00,29,53.13,53.17,53.13,53.17,5
20150901|2015-07-28 21:30,29,53.17,53.21,53.17,53.21,6
20150901|2015-07-28 22:00,29,53.12,53.15,53.12,53.15,5
20150901|2015-07-28 23:30,29,53.1,53.1,53.08,53.1,5
20150901|2015-07-29 00:00,29,53.1,53.1,53.1,53.1,1
20150901|2015-07-29 00:30,29,53.14,53.18,53.14,53.18,2
20150901|2015-07-29 01:00,29,53.06,53.13,53.06,53.13,4
20150901|2015-07-29 01:30,29,53.15,53.2,53.05,53.07,17
20150901|2015-07-29 02:00,29,53.07,53.08,52.82,52.84,62
20150901|2015-07-29 02:30,29,52.84,52.93,52.63,52.76,170
20150901|2015-07-29 03:00,29,52.77,52.77,52.52,52.68,253
20150901|2015-07-29 03:30,29,52.72,52.95,52.66,52.89,114
20150901|2015-07-29 04:00,29,52.99,53.16,52.95,53.15,84
20150901|2015-07-29 04:30,29,53.08,53.18,53.07,53.1,42
20150901|2015-07-29 05:00,29,53.14,53.16,53.02,53.03,37
20150901|2015-07-29 05:30,29,53.07,53.12,53.01,53.01,30
20150901|2015-07-29 06:00,29,53.03,53.09,53.02,53.09,34
20150901|2015-07-29 06:30,29,52.99,53.12,52.98,53.04,64
20150901|2015-07-29 07:00,29,53.02,53.08,52.91,52.91,134
20150901|2015-07-29 07:30,29,52.92,53.11,52.81,53.03,445
20150901|2015-07-29 08:00,29,53.03,53.14,52.9,53.03,842
20150901|2015-07-29 08:30,29,53.06,53.09,52.91,52.99,385
20150901|2015-07-29 09:00,29,53.01,53.07,52.9,53.02,460
20150901|2015-07-29 09:30,29,53.17,54.01,53.17,53.67,3852
20150901|2015-07-29 10:00,29,53.68,54.32,53.66,54.15,2941
20150901|2015-07-29 10:30,29,54.16,54.22,53.84,53.87,1932
20150901|2015-07-29 11:00,29,53.88,53.92,53.56,53.76,817
20150901|2015-07-29 11:30,29,53.8,54.12,53.68,53.93,795
20150901|2015-07-29 12:00,29,53.91,54.13,53.85,53.91,750
20150901|2015-07-29 12:30,29,53.92,54.01,53.7,53.7,263
20150901|2015-07-29 13:00,29,53.76,54.14,53.3,53.38,1863
20150901|2015-07-29 13:30,29,53.38,53.54,53.35,53.42,166
20150901|2015-07-29 14:00,29,53.45,53.5,53.33,53.5,71
20150901|2015-07-29 14:30,29,53.49,53.63,53.49,53.63,11
20150901|2015-07-29 15:00,29,53.61,53.65,53.5,53.5,26
20150901|2015-07-29 15:30,29,53.59,53.59,53.59,53.59,1
20150901|2015-07-29 19:00,30,53.56,53.64,53.55,53.64,28
20150901|2015-07-29 19:30,30,53.55,53.55,53.53,53.53,3
20150901|2015-07-29 20:00,30,53.56,53.56,53.56,53.56,1
20150901|2015-07-29 21:00,30,53.75,53.76,53.75,53.76,4
20150901|2015-07-29 21:30,30,53.74,53.74,53.7,53.72,6
20150901|2015-07-29 22:00,30,53.72,53.72,53.71,53.71,2
20150901|2015-07-29 22:30,30,53.64,53.64,53.64,53.64,3
20150901|2015-07-29 23:30,30,53.62,53.62,53.62,53.62,1
20150901|2015-07-30 00:00,30,53.57,53.57,53.57,53.57,2
20150901|2015-07-30 00:30,30,53.54,53.55,53.54,53.55,2
20150901|2015-07-30 01:00,30,53.5,53.61,53.4,53.41,15
20150901|2015-07-30 01:30,30,53.44,53.6,53.44,53.6,13
20150901|2015-07-30 02:00,30,53.58,53.66,53.48,53.66,47
20150901|2015-07-30 02:30,30,53.68,53.89,53.68,53.73,107
20150901|2015-07-30 03:00,30,53.8,53.83,53.65,53.72,105
20150901|2015-07-30 03:30,30,53.73,53.87,53.73,53.77,83
20150901|2015-07-30 04:00,30,53.73,53.78,53.66,53.74,20
20150901|2015-07-30 04:30,30,53.77,54.13,53.77,54.11,169
20150901|2015-07-30 05:00,30,54.11,54.24,54.06,54.15,177
20150901|2015-07-30 05:30,30,54.2,54.36,54.19,54.32,94
20150901|2015-07-30 06:00,30,54.24,54.28,54.07,54.11,64
20150901|2015-07-30 06:30,30,54.09,54.12,53.98,54.01,53
20150901|2015-07-30 07:00,30,54.01,54.13,53.92,53.98,100
20150901|2015-07-30 07:30,30,53.93,54.18,53.91,54.1,527
20150901|2015-07-30 08:00,30,54.09,54.09,53.65,53.68,940
20150901|2015-07-30 08:30,30,53.69,53.73,53.41,53.45,1196
20150901|2015-07-30 09:00,30,53.45,54.04,53.38,53.84,1591
20150901|2015-07-30 09:30,30,53.82,53.94,53.66,53.66,583
20150901|2015-07-30 10:00,30,53.67,54.01,53.65,53.68,1452
20150901|2015-07-30 10:30,30,53.69,53.8,53.56,53.77,636
20150901|2015-07-30 11:00,30,53.77,53.78,53.51,53.57,518
20150901|2015-07-30 11:30,30,53.56,53.64,53.35,53.51,539
20150901|2015-07-30 12:00,30,53.52,53.64,53.38,53.47,263
20150901|2015-07-30 12:30,30,53.48,53.51,53.06,53.11,1111
20150901|2015-07-30 13:00,30,53.12,53.5,53.03,53.35,655
20150901|2015-07-30 13:30,30,53.35,53.47,53.34,53.47,118
20150901|2015-07-30 14:00,30,53.45,53.47,53.37,53.37,15
20150901|2015-07-30 14:30,30,53.32,53.36,53.32,53.33,6
20150901|2015-07-30 15:00,30,53.32,53.35,53.28,53.28,20
20150901|2015-07-30 15:30,30,53.3,53.33,53.29,53.32,11
20150901|2015-07-30 17:30,31,53.5,53.64,53.5,53.57,17
20150901|2015-07-30 18:00,31,53.57,53.57,53.57,53.57,1
20150901|2015-07-30 19:00,31,53.42,53.46,53.42,53.46,3
20150901|2015-07-30 19:30,31,53.46,53.46,53.35,53.35,2
20150901|2015-07-30 20:00,31,53.24,53.27,53.24,53.26,3
20150901|2015-07-30 20:30,31,53.2,53.24,53.12,53.24,6
20150901|2015-07-30 21:30,31,53.13,53.13,53.13,53.13,1
20150901|2015-07-30 22:00,31,53.1,53.1,53.07,53.07,2
20150901|2015-07-30 23:00,31,53.19,53.19,53.16,53.16,5
20150901|2015-07-30 23:30,31,53.07,53.07,53.07,53.07,1
20150901|2015-07-31 00:00,31,53.08,53.08,53.04,53.04,2
20150901|2015-07-31 00:30,31,53.11,53.15,53.07,53.07,10
20150901|2015-07-31 01:00,31,53.02,53.02,52.88,52.88,19
20150901|2015-07-31 01:30,31,52.98,52.98,52.81,52.85,13
20150901|2015-07-31 02:00,31,52.83,52.88,52.8,52.84,103
20150901|2015-07-31 02:30,31,52.75,53.03,52.74,52.96,19
20150901|2015-07-31 03:00,31,52.94,52.97,52.67,52.76,127
20150901|2015-07-31 03:30,31,52.74,52.81,52.54,52.63,179
20150901|2015-07-31 04:00,31,52.63,52.73,52.51,52.66,65
20150901|2015-07-31 04:30,31,52.6,52.76,52.44,52.76,123
20150901|2015-07-31 05:00,31,52.76,52.76,52.63,52.68,32
20150901|2015-07-31 05:30,31,52.68,52.75,52.64,52.66,87
20150901|2015-07-31 06:00,31,52.62,52.81,52.54,52.81,47
20150901|2015-07-31 06:30,31,52.82,52.83,52.66,52.68,32
20150901|2015-07-31 07:00,31,52.69,52.78,52.58,52.62,166
20150901|2015-07-31 07:30,31,52.71,52.99,52.69,52.83,542
20150901|2015-07-31 08:00,31,52.85,53.36,52.81,53.27,1367
20150901|2015-07-31 08:30,31,53.31,53.34,52.96,53.13,1028
20150901|2015-07-31 09:00,31,53.12,53.13,52.77,52.85,552
20150901|2015-07-31 09:30,31,52.84,52.94,52.75,52.82,380
20150901|2015-07-31 10:00,31,52.84,52.91,52.6,52.73,1131
20150901|2015-07-31 10:30,31,52.73,52.75,52.48,52.5,1146
20150901|2015-07-31 11:00,31,52.5,52.66,52.5,52.65,375
20150901|2015-07-31 11:30,31,52.66,52.69,52.37,52.48,623
20150901|2015-07-31 12:00,31,52.48,52.5,52.09,52.28,1184
20150901|2015-07-31 12:30,31,52.3,52.33,52.11,52.27,661
20150901|2015-07-31 13:00,31,52.29,52.53,51.95,52.22,2350
20150901|2015-07-31 13:30,31,52.21,52.28,51.87,51.93,523
20150901|2015-07-31 14:00,31,51.94,51.94,51.69,51.7,101
20150901|2015-07-31 14:30,31,51.73,51.79,51.64,51.79,20
20150901|2015-07-31 15:00,31,51.85,51.85,51.7,51.7,28
20150901|2015-07-31 15:30,31,51.66,51.81,51.65,51.78,12
20150901|2015-07-31 16:00,31,51.85,51.85,51.75,51.75,3
20150901|2015-08-02 17:00,3,51.96,51.96,51.49,51.68,22
20150901|2015-08-02 17:30,3,51.7,51.7,51.66,51.66,5
20150901|2015-08-02 18:00,3,51.76,51.76,51.65,51.65,13
20150901|2015-08-02 18:30,3,51.71,51.81,51.71,51.81,11
20150901|2015-08-02 19:00,3,51.79,51.83,51.78,51.79,13
20150901|2015-08-02 19:30,3,51.82,51.82,51.82,51.82,1
20150901|2015-08-02 20:00,3,51.81,51.81,51.81,51.81,1
20150901|2015-08-02 20:30,3,51.73,51.73,51.73,51.73,1
20150901|2015-08-02 21:00,3,51.78,51.82,51.78,51.82,3
20150901|2015-08-02 22:00,3,51.92,51.95,51.92,51.95,2
20150901|2015-08-02 22:30,3,51.97,51.97,51.94,51.96,6
20150901|2015-08-02 23:00,3,51.9,51.9,51.9,51.9,1
20150901|2015-08-02 23:30,3,51.85,51.85,51.85,51.85,1
20150901|2015-08-03 00:30,3,51.83,51.83,51.65,51.65,12
20150901|2015-08-03 01:00,3,51.67,51.67,51.57,51.6,9
20150901|2015-08-03 01:30,3,51.65,51.73,51.65,51.73,3
20150901|2015-08-03 02:00,3,51.74,51.79,51.44,51.49,54
20150901|2015-08-03 02:30,3,51.51,51.57,51.45,51.52,25
20150901|2015-08-03 03:00,3,51.5,51.5,50.81,50.94,501
20150901|2015-08-03 03:30,3,51.02,51.19,50.98,51.14,206
20150901|2015-08-03 04:00,3,51.16,51.16,51.03,51.03,39
20150901|2015-08-03 04:30,3,50.99,51.04,50.94,51,60
20150901|2015-08-03 05:00,3,51.04,51.09,50.95,50.99,80
20150901|2015-08-03 05:30,3,51.05,51.11,51.01,51.11,34
20150901|2015-08-03 06:00,3,51.19,51.31,51.18,51.25,87
20150901|2015-08-03 06:30,3,51.19,51.19,51.05,51.11,65
20150901|2015-08-03 07:00,3,51.06,51.15,51.05,51.12,119
20150901|2015-08-03 07:30,3,51.07,51.07,50.59,50.88,1068
20150901|2015-08-03 08:00,3,50.87,50.95,50.35,50.48,1388
20150901|2015-08-03 08:30,3,50.49,50.59,50.4,50.51,948
20150901|2015-08-03 09:00,3,50.51,50.57,50.23,50.39,1030
20150901|2015-08-03 09:30,3,50.39,50.97,50.35,50.93,1441
20150901|2015-08-03 10:00,3,50.92,50.92,50.14,50.15,1304
20150901|2015-08-03 10:30,3,50.14,50.33,50.06,50.23,1018
20150901|2015-08-03 11:00,3,50.22,50.27,49.66,49.72,1612
20150901|2015-08-03 11:30,3,49.71,50.02,49.52,49.98,1590
20150901|2015-08-03 12:00,3,49.98,50.04,49.71,49.83,507
20150901|2015-08-03 12:30,3,49.8,49.87,49.72,49.79,603
20150901|2015-08-03 13:00,3,49.79,50.04,49.44,49.61,1306
20150901|2015-08-03 13:30,3,49.59,49.6,49.37,49.6,241
20150901|2015-08-03 14:00,3,49.55,49.59,49.52,49.57,27
20150901|2015-08-03 14:30,3,49.62,49.66,49.55,49.62,23
20150901|2015-08-03 15:00,3,49.6,49.62,49.59,49.6,15
20150901|2015-08-03 15:30,3,49.59,49.66,49.59,49.65,11
20150901|2015-08-03 17:30,4,49.73,49.73,49.68,49.68,2
20150901|2015-08-03 19:00,4,49.75,49.87,49.75,49.87,3
20150901|2015-08-03 19:30,4,49.87,49.89,49.87,49.89,10
20150901|2015-08-03 20:00,4,49.83,49.86,49.83,49.86,2
20150901|2015-08-03 21:00,4,49.87,49.87,49.87,49.87,1
20150901|2015-08-03 22:00,4,49.8,49.8,49.8,49.8,2
20150901|2015-08-03 22:30,4,49.82,49.82,49.76,49.76,8
20150901|2015-08-03 23:00,4,49.75,49.76,49.71,49.74,6
20150901|2015-08-03 23:30,4,49.74,49.74,49.68,49.69,29
20150901|2015-08-04 00:00,4,49.67,49.7,49.66,49.7,14
20150901|2015-08-04 00:30,4,49.7,49.75,49.7,49.71,27
20150901|2015-08-04 01:00,4,49.71,49.75,49.7,49.74,13
20150901|2015-08-04 01:30,4,49.83,49.89,49.76,49.76,8
20150901|2015-08-04 02:00,4,49.78,50.06,49.76,49.97,48
20150901|2015-08-04 02:30,4,50.01,50.01,49.87,49.9,67
20150901|2015-08-04 03:00,4,49.95,50.35,49.87,50.31,269
20150901|2015-08-04 03:30,4,50.21,50.24,50.09,50.15,135
20150901|2015-08-04 04:00,4,50.05,50.11,49.99,50.07,52
20150901|2015-08-04 04:30,4,50.15,50.45,50.13,50.37,106
20150901|2015-08-04 05:00,4,50.37,50.42,50.32,50.34,37
20150901|2015-08-04 05:30,4,50.33,50.39,50.32,50.34,25
20150901|2015-08-04 06:00,4,50.33,50.33,50.19,50.25,94
20150901|2015-08-04 06:30,4,50.28,50.4,50.28,50.4,14
20150901|2015-08-04 07:00,4,50.41,50.44,50.26,50.31,213
20150901|2015-08-04 07:30,4,50.28,50.45,50.23,50.28,545
20150901|2015-08-04 08:00,4,50.28,50.33,50.02,50.03,853
20150901|2015-08-04 08:30,4,50.03,50.28,50.02,50.19,747
20150901|2015-08-04 09:00,4,50.17,50.2,49.9,50.06,667
20150901|2015-08-04 09:30,4,50.07,50.21,49.93,50.2,478
20150901|2015-08-04 10:00,4,50.21,50.26,49.97,50.08,811
20150901|2015-08-04 10:30,4,50.1,50.1,49.94,49.99,486
20150901|2015-08-04 11:00,4,49.99,50.18,49.97,50.17,279
20150901|2015-08-04 11:30,4,50.17,50.25,50.07,50.14,353
20150901|2015-08-04 12:00,4,50.15,50.15,49.98,50.09,464
20150901|2015-08-04 12:30,4,50.09,50.15,50.01,50.09,566
20150901|2015-08-04 13:00,4,50.09,50.1,49.7,50.02,844
20150901|2015-08-04 13:30,4,50.01,50.15,49.9,50.08,156
20150901|2015-08-04 14:00,4,50.12,50.14,50.04,50.08,154
20150901|2015-08-04 14:30,4,50.08,50.11,50.08,50.11,8
20150901|2015-08-04 15:00,4,50.13,50.17,50.13,50.14,30
20150901|2015-08-04 15:30,4,50.19,50.3,50.19,50.25,89
20150901|2015-08-04 19:00,5,50.15,50.15,50.15,50.15,1
20150901|2015-08-04 19:30,5,50.09,50.09,50.09,50.09,2
20150901|2015-08-04 20:30,5,50.11,50.27,50.11,50.26,12
20150901|2015-08-04 21:00,5,50.21,50.25,50.21,50.25,2
20150901|2015-08-04 21:30,5,50.28,50.31,50.28,50.29,9
20150901|2015-08-04 22:00,5,50.32,50.33,50.32,50.32,33
20150901|2015-08-04 22:30,5,50.25,50.26,50.25,50.26,6
20150901|2015-08-05 00:00,5,50.35,50.35,50.35,50.35,1
20150901|2015-08-05 00:30,5,50.35,50.37,50.35,50.36,7
20150901|2015-08-05 01:00,5,50.37,50.65,50.37,50.65,54
20150901|2015-08-05 01:30,5,50.62,50.65,50.62,50.65,6
20150901|2015-08-05 02:00,5,50.61,50.62,50.41,50.44,119
20150901|2015-08-05 02:30,5,50.43,50.59,50.39,50.54,32
20150901|2015-08-05 03:00,5,50.41,50.46,50.27,50.28,130
20150901|2015-08-05 03:30,5,50.22,50.26,50.11,50.25,161
20150901|2015-08-05 04:00,5,50.21,50.25,50.04,50.12,104
20150901|2015-08-05 04:30,5,50.15,50.23,50.15,50.23,12
20150901|2015-08-05 05:00,5,50.26,50.39,50.18,50.36,31
20150901|2015-08-05 05:30,5,50.38,50.45,50.38,50.39,62
20150901|2015-08-05 06:00,5,50.44,50.46,50.37,50.39,12
20150901|2015-08-05 06:30,5,50.37,50.37,50.26,50.27,31
20150901|2015-08-05 07:00,5,50.27,50.6,50.19,50.59,384
20150901|2015-08-05 07:30,5,50.6,50.74,50.51,50.63,421
20150901|2015-08-05 08:00,5,50.64,50.65,50.5,50.54,685
20150901|2015-08-05 08:30,5,50.54,50.89,50.53,50.66,702
20150901|2015-08-05 09:00,5,50.67,50.78,50.52,50.75,570
20150901|2015-08-05 09:30,5,50.81,51.03,50.23,50.26,2371
20150901|2015-08-05 10:00,5,50.28,50.43,50.03,50.19,1842
20150901|2015-08-05 10:30,5,50.2,50.23,49.18,49.42,3049
20150901|2015-08-05 11:00,5,49.4,49.46,49.03,49.3,1391
20150901|2015-08-05 11:30,5,49.3,49.33,49.06,49.24,721
20150901|2015-08-05 12:00,5,49.27,49.31,49.15,49.27,368
20150901|2015-08-05 12:30,5,49.27,49.65,49.26,49.43,679
20150901|2015-08-05 13:00,5,49.42,49.65,49.35,49.58,656
20150901|2015-08-05 13:30,5,49.52,49.58,49.42,49.57,240
20150901|2015-08-05 14:00,5,49.58,49.69,49.58,49.69,53
20150901|2015-08-05 14:30,5,49.7,49.75,49.68,49.75,7
20150901|2015-08-05 15:00,5,49.78,49.78,49.66,49.66,23
20150901|2015-08-05 15:30,5,49.64,49.65,49.64,49.64,3
20150901|2015-08-05 16:00,5,49.61,49.61,49.61,49.61,1
20150901|2015-08-05 19:00,6,49.66,49.71,49.66,49.71,2
20150901|2015-08-05 19:30,6,49.75,49.75,49.74,49.74,3
20150901|2015-08-05 20:00,6,49.72,49.72,49.71,49.71,2
20150901|2015-08-05 21:00,6,49.68,49.68,49.67,49.67,2
20150901|2015-08-05 21:30,6,49.7,49.7,49.7,49.7,1
20150901|2015-08-05 23:00,6,49.71,49.71,49.71,49.71,1
20150901|2015-08-05 23:30,6,49.72,49.73,49.72,49.73,3
20150901|2015-08-06 00:30,6,49.73,49.74,49.73,49.74,2
20150901|2015-08-06 01:00,6,49.75,49.75,49.47,49.52,21
20150901|2015-08-06 01:30,6,49.41,49.55,49.41,49.51,12
20150901|2015-08-06 02:00,6,49.56,49.67,49.39,49.54,72
20150901|2015-08-06 02:30,6,49.48,49.59,49.48,49.53,22
20150901|2015-08-06 03:00,6,49.59,49.82,49.55,49.72,171
20150901|2015-08-06 03:30,6,49.64,49.75,49.59,49.71,155
20150901|2015-08-06 04:00,6,49.67,49.76,49.57,49.74,107
20150901|2015-08-06 04:30,6,49.69,49.7,49.5,49.56,102
20150901|2015-08-06 05:00,6,49.6,49.61,49.51,49.57,69
20150901|2015-08-06 05:30,6,49.54,49.54,49.28,49.39,173
20150901|2015-08-06 06:00,6,49.45,49.48,49.42,49.46,38
20150901|2015-08-06 06:30,6,49.46,49.55,49.37,49.39,62
20150901|2015-08-06 07:00,6,49.31,49.39,49.2,49.31,349
20150901|2015-08-06 07:30,6,49.34,49.39,49.16,49.37,488
20150901|2015-08-06 08:00,6,49.38,49.48,49.22,49.42,796
20150901|2015-08-06 08:30,6,49.42,49.56,49.33,49.41,680
20150901|2015-08-06 09:00,6,49.41,49.43,49.19,49.36,980
20150901|2015-08-06 09:30,6,49.36,49.44,49.22,49.29,626
20150901|2015-08-06 10:00,6,49.28,49.37,48.89,48.95,2229
20150901|2015-08-06 10:30,6,48.95,49.12,48.88,48.99,1253
20150901|2015-08-06 11:00,6,49,49.1,48.9,48.97,589
20150901|2015-08-06 11:30,6,48.96,49.18,48.95,49.1,476
20150901|2015-08-06 12:00,6,49.11,49.45,49.07,49.34,783
20150901|2015-08-06 12:30,6,49.33,49.39,49.21,49.21,360
20150901|2015-08-06 13:00,6,49.24,49.56,49.11,49.53,612
20150901|2015-08-06 13:30,6,49.54,49.7,49.53,49.64,272
20150901|2015-08-06 14:00,6,49.67,49.7,49.55,49.55,77
20150901|2015-08-06 14:30,6,49.58,49.63,49.58,49.61,8
20150901|2015-08-06 15:00,6,49.65,49.68,49.63,49.68,10
20150901|2015-08-06 15:30,6,49.73,49.73,49.72,49.72,8
20150901|2015-08-06 20:00,7,49.64,49.68,49.6,49.6,5
20150901|2015-08-06 20:30,7,49.6,49.66,49.6,49.66,18
20150901|2015-08-06 22:30,7,49.76,49.77,49.71,49.74,10
20150901|2015-08-06 23:00,7,49.77,49.84,49.77,49.84,9
20150901|2015-08-07 00:00,7,49.76,49.77,49.76,49.77,2
20150901|2015-08-07 00:30,7,49.77,49.77,49.77,49.77,1
20150901|2015-08-07 01:00,7,49.68,49.68,49.68,49.68,1
20150901|2015-08-07 01:30,7,49.64,49.76,49.64,49.76,7
20150901|2015-08-07 02:00,7,49.74,50.03,49.74,50.03,61
20150901|2015-08-07 02:30,7,50.02,50.05,49.95,50.02,121
20150901|2015-08-07 03:00,7,50,50.05,49.76,49.76,73
20150901|2015-08-07 03:30,7,49.74,49.98,49.74,49.87,39
20150901|2015-08-07 04:00,7,49.84,49.84,49.47,49.47,131
20150901|2015-08-07 04:30,7,49.49,49.53,49.33,49.33,122
20150901|2015-08-07 05:00,7,49.33,49.36,49.21,49.34,94
20150901|2015-08-07 05:30,7,49.39,49.5,49.39,49.44,62
20150901|2015-08-07 06:00,7,49.43,49.44,49.2,49.24,89
20150901|2015-08-07 06:30,7,49.23,49.25,49.17,49.21,33
20150901|2015-08-07 07:00,7,49.24,49.47,49.24,49.44,109
20150901|2015-08-07 07:30,7,49.39,49.4,48.96,48.99,939
20150901|2015-08-07 08:00,7,48.99,49.11,48.77,48.92,1387
20150901|2015-08-07 08:30,7,48.92,49.13,48.82,48.84,719
20150901|2015-08-07 09:00,7,48.84,48.85,48.55,48.61,1264
20150901|2015-08-07 09:30,7,48.6,49.14,48.6,48.93,1176
20150901|2015-08-07 10:00,7,48.93,49.08,48.68,48.73,1745
20150901|2015-08-07 10:30,7,48.78,49.1,48.78,49.02,910
20150901|2015-08-07 11:00,7,49.03,49.04,48.91,48.99,470
20150901|2015-08-07 11:30,7,48.99,49.06,48.81,48.87,478
20150901|2015-08-07 12:00,7,48.87,48.89,48.65,48.7,508
20150901|2015-08-07 12:30,7,48.67,48.88,48.63,48.79,445
20150901|2015-08-07 13:00,7,48.78,48.78,48.47,48.59,1131
20150901|2015-08-07 13:30,7,48.59,48.65,48.56,48.61,339
20150901|2015-08-07 14:00,7,48.59,48.59,48.43,48.53,109
20150901|2015-08-07 14:30,7,48.52,48.59,48.52,48.59,145
20150901|2015-08-07 15:00,7,48.58,48.59,48.54,48.57,38
20150901|2015-08-07 15:30,7,48.56,48.57,48.51,48.51,6
20150901|2015-08-09 17:00,10,48.22,48.39,48.08,48.32,7
20150901|2015-08-09 17:30,10,48.44,48.44,48.39,48.39,5
20150901|2015-08-09 18:00,10,48.42,48.42,48.37,48.37,2
20150901|2015-08-09 18:30,10,48.35,48.35,48.35,48.35,5
20150901|2015-08-09 19:00,10,48.34,48.39,48.34,48.38,7
20150901|2015-08-09 19:30,10,48.44,48.44,48.38,48.4,4
20150901|2015-08-09 20:30,10,48.35,48.35,48.35,48.35,1
20150901|2015-08-09 22:00,10,48.37,48.37,48.37,48.37,1
20150901|2015-08-09 22:30,10,48.28,48.28,48.24,48.24,2
20150901|2015-08-09 23:00,10,48.27,48.27,48.27,48.27,1
20150901|2015-08-09 23:30,10,48.3,48.33,48.3,48.33,4
20150901|2015-08-10 00:00,10,48.38,48.38,48.38,48.38,1
20150901|2015-08-10 00:30,10,48.38,48.38,48.38,48.38,1
20150901|2015-08-10 01:30,10,48.39,48.48,48.39,48.48,5
20150901|2015-08-10 02:00,10,48.43,48.57,48.39,48.52,34
20150901|2015-08-10 02:30,10,48.54,48.61,48.44,48.61,43
20150901|2015-08-10 03:00,10,48.57,48.61,48.46,48.5,419
20150901|2015-08-10 03:30,10,48.49,48.52,48.42,48.5,86
20150901|2015-08-10 04:00,10,48.53,48.62,48.5,48.62,49
20150901|2015-08-10 04:30,10,48.64,48.89,48.62,48.86,164
20150901|2015-08-10 05:00,10,48.82,48.99,48.79,48.99,105
20150901|2015-08-10 05:30,10,48.98,49,48.92,48.92,45
20150901|2015-08-10 06:00,10,48.88,48.97,48.81,48.87,74
20150901|2015-08-10 06:30,10,48.87,49,48.87,48.98,350
20150901|2015-08-10 07:00,10,48.99,49.34,48.99,49.28,494
20150901|2015-08-10 07:30,10,49.22,49.3,48.94,48.94,465
20150901|2015-08-10 08:00,10,48.95,48.97,48.69,48.72,509
20150901|2015-08-10 08:30,10,48.74,49.14,48.74,49.13,864
20150901|2015-08-10 09:00,10,49.14,49.63,49.07,49.61,1781
20150901|2015-08-10 09:30,10,49.61,49.86,49.55,49.85,1178
20150901|2015-08-10 10:00,10,49.85,49.89,49.4,49.53,1158
20150901|2015-08-10 10:30,10,49.55,49.96,49.52,49.87,978
20150901|2015-08-10 11:00,10,49.88,50.27,49.74,49.9,1171
20150901|2015-08-10 11:30,10,49.9,50.21,49.84,50.16,679
20150901|2015-08-10 12:00,10,50.17,50.39,50.02,50.24,949
20150901|2015-08-10 12:30,10,50.23,50.29,50.1,50.14,505
20150901|2015-08-10 13:00,10,50.12,50.48,50.11,50.39,1087
20150901|2015-08-10 13:30,10,50.4,50.49,50.16,50.23,216
20150901|2015-08-10 14:00,10,50.19,50.23,50.19,50.22,8
20150901|2015-08-10 14:30,10,50.23,50.24,50.17,50.17,7
20150901|2015-08-10 15:00,10,50.2,50.23,50.18,50.18,9
20150901|2015-08-10 15:30,10,50.21,50.23,50.21,50.23,3
20150901|2015-08-10 18:30,11,50.23,50.23,50.23,50.23,4
20150901|2015-08-10 19:00,11,50.21,50.21,50.18,50.18,3
20150901|2015-08-10 20:00,11,50.22,50.23,50.22,50.23,5
20150901|2015-08-10 20:30,11,50.23,50.24,50.03,50.03,13
20150901|2015-08-10 21:00,11,50.03,50.03,50.03,50.03,3
20150901|2015-08-10 21:30,11,49.99,50,49.95,50,3
20150901|2015-08-10 22:30,11,50.15,50.17,50.11,50.11,4
20150901|2015-08-10 23:00,11,50.2,50.21,50.2,50.21,6
20150901|2015-08-10 23:30,11,50.13,50.13,50.13,50.13,1
20150901|2015-08-11 00:00,11,50.17,50.17,50.12,50.15,7
20150901|2015-08-11 00:30,11,50.16,50.21,50.16,50.21,26
20150901|2015-08-11 01:00,11,50.2,50.2,50.13,50.13,7
20150901|2015-08-11 01:30,11,50.04,50.04,49.95,49.95,3
20150901|2015-08-11 02:00,11,50,50.13,50,50.08,9
20150901|2015-08-11 02:30,11,50.11,50.13,49.97,50.11,228
20150901|2015-08-11 03:00,11,50.11,51.1,50.11,50.48,668
20150901|2015-08-11 03:30,11,50.5,50.57,50.21,50.3,213
20150901|2015-08-11 04:00,11,50.29,50.37,50,50.1,144
20150901|2015-08-11 04:30,11,50.13,50.15,49.81,49.9,91
20150901|2015-08-11 05:00,11,49.83,49.86,49.7,49.8,104
20150901|2015-08-11 05:30,11,49.81,49.84,49.73,49.82,39
20150901|2015-08-11 06:00,11,49.75,49.84,49.67,49.84,61
20150901|2015-08-11 06:30,11,49.85,49.87,49.67,49.68,101
20150901|2015-08-11 07:00,11,49.64,49.72,49.44,49.68,353
20150901|2015-08-11 07:30,11,49.65,49.68,49.42,49.48,314
20150901|2015-08-11 08:00,11,49.48,49.51,49.17,49.2,1180
20150901|2015-08-11 08:30,11,49.22,49.41,48.95,48.98,1240
20150901|2015-08-11 09:00,11,49,49.24,48.99,49.11,635
20150901|2015-08-11 09:30,11,49.11,49.11,48.74,48.85,843
20150901|2015-08-11 10:00,11,48.86,48.99,48.62,48.66,1540
20150901|2015-08-11 10:30,11,48.66,48.98,48.65,48.84,907
20150901|2015-08-11 11:00,11,48.86,49.06,48.84,48.99,452
20150901|2015-08-11 11:30,11,48.99,49.03,48.88,49.01,297
20150901|2015-08-11 12:00,11,49.01,49.03,48.77,48.88,562
20150901|2015-08-11 12:30,11,48.9,49.09,48.87,49.02,754
20150901|2015-08-11 13:00,11,49.02,49.26,48.89,49.17,983
20150901|2015-08-11 13:30,11,49.17,49.29,49.12,49.25,89
20150901|2015-08-11 14:00,11,49.19,49.35,49.17,49.35,34
20150901|2015-08-11 14:30,11,49.33,49.41,49.32,49.41,23
20150901|2015-08-11 15:00,11,49.41,49.44,49.33,49.33,18
20150901|2015-08-11 15:30,11,49.09,49.11,48.99,49.11,31
20150901|2015-08-11 16:00,11,49.26,49.26,49.25,49.26,9
20150901|2015-08-11 17:00,12,49.2,49.2,49.19,49.19,2
20150901|2015-08-11 18:00,12,49.35,49.42,49.35,49.36,6
20150901|2015-08-11 18:30,12,49.41,49.41,49.41,49.41,3
20150901|2015-08-11 19:00,12,49.44,49.48,49.33,49.41,25
20150901|2015-08-11 20:30,12,49.01,49.07,48.93,48.93,11
20150901|2015-08-11 21:00,12,48.84,48.94,48.76,48.94,57
20150901|2015-08-11 21:30,12,48.95,48.95,48.82,48.82,2
20150901|2015-08-11 22:00,12,48.82,48.82,48.82,48.82,1
20150901|2015-08-11 22:30,12,48.8,48.85,48.8,48.81,5
20150901|2015-08-11 23:00,12,48.85,48.85,48.85,48.85,1
20150901|2015-08-11 23:30,12,48.87,48.87,48.87,48.87,2
20150901|2015-08-12 00:00,12,48.88,49.09,48.88,49.09,4
20150901|2015-08-12 00:30,12,48.95,49,48.94,48.94,3
20150901|2015-08-12 01:00,12,48.96,48.96,48.89,48.89,7
20150901|2015-08-12 01:30,12,48.93,49.07,48.93,49.07,2
20150901|2015-08-12 02:00,12,48.81,49.17,48.79,49.11,109
20150901|2015-08-12 02:30,12,49.13,49.42,49.1,49.4,40
20150901|2015-08-12 03:00,12,49.47,49.6,49.16,49.2,96
20150901|2015-08-12 03:30,12,49.18,49.31,49.08,49.31,76
20150901|2015-08-12 04:00,12,49.37,49.51,49.37,49.42,37
20150901|2015-08-12 04:30,12,49.48,49.71,49.47,49.59,161
20150901|2015-08-12 05:00,12,49.54,49.64,49.45,49.57,47
20150901|2015-08-12 05:30,12,49.59,49.86,49.59,49.79,58
20150901|2015-08-12 06:00,12,49.84,49.86,49.69,49.69,28
20150901|2015-08-12 06:30,12,49.85,49.86,49.41,49.5,101
20150901|2015-08-12 07:00,12,49.47,49.8,49.45,49.73,114
20150901|2015-08-12 07:30,12,49.75,49.84,49.42,49.42,358
20150901|2015-08-12 08:00,12,49.39,49.61,49.2,49.61,671
20150901|2015-08-12 08:30,12,49.59,49.7,49.54,49.65,568
20150901|2015-08-12 09:00,12,49.65,49.67,49.44,49.57,334
20150901|2015-08-12 09:30,12,49.6,49.94,49.35,49.75,2003
20150901|2015-08-12 10:00,12,49.76,49.79,49.21,49.24,1453
20150901|2015-08-12 10:30,12,49.25,49.43,48.97,49.27,916
20150901|2015-08-12 11:00,12,49.26,49.52,49.17,49.41,645
20150901|2015-08-12 11:30,12,49.42,49.58,49.34,49.41,504
20150901|2015-08-12 12:00,12,49.41,49.64,49.32,49.53,486
20150901|2015-08-12 12:30,12,49.49,49.57,49.41,49.48,382
20150901|2015-08-12 13:00,12,49.48,50.02,49.41,49.64,686
20150901|2015-08-12 13:30,12,49.63,49.75,49.58,49.75,198
20150901|2015-08-12 14:00,12,49.69,49.74,49.69,49.74,14
20150901|2015-08-12 14:30,12,49.76,49.76,49.72,49.72,10
20150901|2015-08-12 15:00,12,49.74,49.76,49.7,49.73,19
20150901|2015-08-12 15:30,12,49.8,49.8,49.8,49.8,1
20150901|2015-08-12 19:00,13,49.85,49.85,49.85,49.85,1
20150901|2015-08-12 20:00,13,49.76,49.76,49.69,49.69,4
20150901|2015-08-12 20:30,13,49.73,49.85,49.73,49.85,3
20150901|2015-08-12 22:00,13,49.73,49.73,49.73,49.73,1
20150901|2015-08-12 23:30,13,49.86,49.86,49.86,49.86,1
20150901|2015-08-13 00:30,13,49.82,49.82,49.82,49.82,1
20150901|2015-08-13 01:00,13,50,50,50,50,3
20150901|2015-08-13 01:30,13,49.98,49.98,49.93,49.93,5
20150901|2015-08-13 02:00,13,50,50.32,50,50.32,32
20150901|2015-08-13 02:30,13,50.26,50.35,50.26,50.26,8
20150901|2015-08-13 03:00,13,50.26,50.32,50,50.06,31
20150901|2015-08-13 03:30,13,50,50.15,49.97,50.15,7
20150901|2015-08-13 04:00,13,50.33,50.33,50.25,50.29,21
20150901|2015-08-13 04:30,13,50.07,50.07,50.07,50.07,2
20150901|2015-08-13 05:00,13,50.11,50.27,50.11,50.26,23
20150901|2015-08-13 05:30,13,50.26,50.31,50.21,50.28,12
20150901|2015-08-13 06:00,13,50.22,50.22,49.87,49.87,25
20150901|2015-08-13 06:30,13,49.85,49.86,49.72,49.86,8
20150901|2015-08-13 07:00,13,49.85,49.94,49.65,49.65,24
20150901|2015-08-13 07:30,13,49.72,49.73,49.37,49.51,99
20150901|2015-08-13 08:00,13,49.58,49.58,49.36,49.43,123
20150901|2015-08-13 08:30,13,49.34,49.41,49.02,49.22,640
20150901|2015-08-13 09:00,13,49.13,49.25,49.08,49.12,193
20150901|2015-08-13 09:30,13,49.09,49.24,48.98,49.02,145
20150901|2015-08-13 10:00,13,48.99,49.1,48.89,49.04,63
20150901|2015-08-13 10:30,13,49.07,49.07,48.93,48.95,199
20150901|2015-08-13 11:00,13,48.96,49.11,48.96,49.11,18
20150901|2015-08-13 11:30,13,49.09,49.19,49.02,49.17,39
20150901|2015-08-13 12:00,13,49.13,49.31,49.07,49.12,34
20150901|2015-08-13 12:30,13,49.13,49.18,48.95,49.04,24
20150901|2015-08-13 13:00,13,49,49.26,48.86,49.23,78
20150901|2015-08-13 13:30,13,49.2,49.29,49.1,49.15,47
20150901|2015-08-13 14:00,13,49.16,49.16,49.16,49.16,1
20150901|2015-08-13 14:30,13,49.15,49.15,49.15,49.15,1
20150901|2015-08-13 15:00,13,49.25,49.25,49.25,49.25,2
20150901|2015-08-13 17:00,14,49.05,49.05,48.9,48.9,2
20150901|2015-08-13 21:30,14,49.31,49.35,49.31,49.35,3
20150901|2015-08-13 23:00,14,49.13,49.13,49.13,49.13,1
20150901|2015-08-14 01:00,14,49.22,49.23,49.14,49.14,12
20150901|2015-08-14 01:30,14,49.27,49.32,49.26,49.32,4
20150901|2015-08-14 02:00,14,49.34,49.62,49.34,49.48,95
20150901|2015-08-14 02:30,14,49.33,49.33,49.32,49.32,7
20150901|2015-08-14 03:00,14,49.18,49.23,49.08,49.1,28
20150901|2015-08-14 03:30,14,49.04,49.07,48.95,48.97,70
20150901|2015-08-14 06:00,14,49.35,49.35,49.35,49.35,1
20150901|2015-08-14 06:30,14,49.38,49.38,49.38,49.38,9
20150901|2015-08-14 07:00,14,49.41,49.41,49.14,49.15,19
20150901|2015-08-14 08:00,14,48.93,48.93,48.93,48.93,7
20150901|2015-08-14 08:30,14,49.14,49.21,49.14,49.21,16
20150901|2015-08-14 09:00,14,49.07,49.1,49.07,49.1,3
20150901|2015-08-14 09:30,14,48.97,48.97,48.93,48.93,8
20150901|2015-08-14 10:00,14,48.86,48.96,48.73,48.96,26
20150901|2015-08-14 10:30,14,49.04,49.04,48.95,48.95,2
20151001|2014-09-24 12:00,24,99.7,99.7,99.7,99.7,1
20151001|2014-09-26 08:30,26,99.89,99.89,99.89,99.89,1
20151001|2014-10-02 08:30,2,95.82,95.82,95.82,95.82,1
20151001|2014-10-02 11:30,2,96.17,96.17,96.17,96.17,1
20151001|2014-10-03 07:30,3,95.48,95.48,95.48,95.48,1
20151001|2014-10-03 08:30,3,95.64,95.64,95.64,95.64,1
20151001|2014-10-06 13:00,6,95.83,95.83,95.83,95.83,1
20151001|2014-10-07 08:30,7,95.19,95.19,95.19,95.19,3
20151001|2014-10-07 13:00,7,95.21,95.21,95.21,95.21,1
20151001|2014-10-09 09:30,9,93.69,93.69,93.69,93.69,1
20151001|2014-10-13 09:00,13,92.66,92.66,92.65,92.65,2
20151001|2014-10-13 09:30,13,92.45,92.45,92.45,92.45,1
20151001|2014-10-13 22:30,14,92.65,92.65,92.65,92.65,1
20151001|2014-10-14 08:00,14,91.77,91.77,91.77,91.77,1
20151001|2014-10-14 11:30,14,90.8,90.8,90.71,90.8,20
20151001|2014-10-14 12:30,14,90.95,90.95,90.92,90.92,10
20151001|2014-10-15 11:00,15,88.97,88.97,88.97,88.97,20
20151001|2014-10-15 12:30,15,88.3,88.3,88.3,88.3,20
20151001|2014-10-16 09:30,16,88.11,88.15,88.11,88.15,30
20151001|2014-10-21 09:30,21,88.59,88.59,88.59,88.59,1
20151001|2014-10-22 07:00,22,89.19,89.2,89.19,89.2,2
20151001|2014-10-22 07:30,22,88.9,88.99,88.86,88.99,31
20151001|2014-10-22 08:00,22,89.26,89.27,89.26,89.27,3
20151001|2014-10-22 12:00,22,88.52,88.52,88.52,88.52,1
20151001|2014-10-22 12:30,22,88.42,88.44,88.29,88.41,21
20151001|2014-10-22 13:00,22,88.37,88.51,88.24,88.24,23
20151001|2014-11-05 13:00,5,87.5,87.5,87.5,87.5,1
20151001|2014-11-11 03:30,11,86.57,86.57,86.57,86.57,1
20151001|2014-11-11 08:30,11,86.56,86.56,86.56,86.56,1
20151001|2014-11-12 08:30,12,86.24,86.24,86.14,86.14,15
20151001|2014-11-12 09:00,12,86.13,86.14,86.13,86.14,2
20151001|2014-11-12 09:30,12,85.88,85.9,85.88,85.88,3
20151001|2014-11-12 10:00,12,85.85,85.98,85.69,85.95,82
20151001|2014-11-12 10:30,12,86.01,86.01,86,86,3
20151001|2014-11-12 11:00,12,86.06,86.06,86.05,86.05,4
20151001|2014-11-12 11:30,12,86.06,86.11,85.94,86.05,19
20151001|2014-11-12 12:30,12,85.87,85.87,85.87,85.87,1
20151001|2014-11-12 13:00,12,85.74,85.74,85.37,85.37,20
20151001|2014-11-12 13:30,12,85.36,85.36,85.05,85.1,14
20151001|2014-11-12 14:00,12,85.06,85.06,85.06,85.06,1
20151001|2014-11-17 10:00,17,82.51,82.51,82.51,82.51,1
20151001|2014-11-18 08:30,18,82.48,82.48,82.48,82.48,1
20151001|2014-11-21 10:30,21,83.61,83.61,83.61,83.61,1
20151001|2014-11-26 09:00,26,81.44,81.44,81.44,81.44,1
20151001|2014-11-28 11:30,28,75.83,75.83,75.83,75.83,1
20151001|2014-11-30 18:00,1,73,73,73,73,2
20151001|2014-12-01 09:00,1,75.41,75.41,75.41,75.41,1
20151001|2014-12-02 05:30,2,75.93,75.93,75.93,75.93,2
20151001|2014-12-08 12:00,8,71.57,71.57,71.57,71.57,1
20151001|2014-12-08 13:00,8,71.54,71.54,71.36,71.36,7
20151001|2014-12-09 05:00,9,71.69,71.69,71.68,71.68,5
20151001|2014-12-09 09:00,9,71.32,71.32,71.32,71.32,1
20151001|2014-12-10 13:00,10,68.71,68.71,68.71,68.71,1
20151001|2014-12-11 11:30,11,69.07,69.07,69.07,69.07,1
20151001|2014-12-14 17:30,15,65.56,65.56,65.56,65.56,1
20151001|2014-12-15 10:30,15,66.16,66.16,66.16,66.16,1
20151001|2014-12-23 13:00,23,66.85,66.85,66.85,66.85,2
20151001|2014-12-30 13:00,30,64.18,64.18,64.18,64.18,9
20151001|2015-01-06 11:30,6,58.81,58.81,58.81,58.81,1
20151001|2015-01-09 10:00,9,57.49,57.49,57.49,57.49,1
20151001|2015-01-13 07:30,13,54.47,54.47,54.47,54.47,1
20151001|2015-01-13 08:30,13,55.01,55.01,55.01,55.01,1
20151001|2015-01-19 04:00,20,56.59,56.6,56.59,56.6,5
20151001|2015-01-19 05:00,20,56.8,56.8,56.8,56.8,4
20151001|2015-01-21 02:30,21,55.53,55.53,55.53,55.53,1
20151001|2015-01-21 09:30,21,56.2,56.2,56.2,56.2,1
20151001|2015-01-22 03:30,22,55.74,55.74,55.74,55.74,1
20151001|2015-01-23 08:30,23,55.99,55.99,55.99,55.99,4
20151001|2015-01-23 11:00,23,56.07,56.07,56.07,56.07,1
20151001|2015-01-26 10:00,26,55.62,55.62,55.62,55.62,1
20151001|2015-01-26 11:00,26,56.43,56.43,56.43,56.43,3
20151001|2015-01-28 07:30,28,56.28,56.28,56.25,56.25,2
20151001|2015-01-29 08:30,29,56.3,56.3,56.18,56.18,2
20151001|2015-01-30 08:00,30,55.74,55.74,55.74,55.74,1
20151001|2015-01-30 11:00,30,56.12,56.12,56.12,56.12,3
20151001|2015-01-30 12:00,30,56.82,56.82,56.82,56.82,1
20151001|2015-02-02 08:00,2,60.55,60.55,60.55,60.55,1
20151001|2015-02-03 07:00,3,63.18,63.18,63.09,63.09,17
20151001|2015-02-04 08:30,4,62.94,62.94,62.94,62.94,1
20151001|2015-02-04 09:30,4,62.74,62.74,62.74,62.74,1
20151001|2015-02-04 10:30,4,62.84,62.84,62.84,62.84,1
20151001|2015-02-04 11:00,4,62.9,62.9,62.52,62.52,4
20151001|2015-02-04 11:30,4,62.5,62.5,62.17,62.18,4
20151001|2015-02-04 12:00,4,62.15,62.15,62.15,62.15,1
20151001|2015-02-04 12:30,4,62.19,62.2,62.19,62.2,2
20151001|2015-02-05 12:00,5,63.61,63.61,63.61,63.61,1
20151001|2015-02-06 10:00,6,64.06,64.06,64.06,64.06,1
20151001|2015-02-06 12:00,6,64.59,64.59,64.59,64.59,1
20151001|2015-02-09 13:00,9,65.08,65.08,65.08,65.08,1
20151001|2015-02-10 13:00,10,63.52,63.52,63.52,63.52,1
20151001|2015-02-12 07:00,12,62.76,62.76,62.76,62.76,5
20151001|2015-02-12 09:00,12,63.42,63.44,63.41,63.41,3
20151001|2015-02-12 13:30,12,64.73,64.73,64.73,64.73,2
20151001|2015-02-12 14:00,12,65,65,65,65,1
20151001|2015-02-13 09:00,13,65.87,65.87,65.87,65.87,1
20151001|2015-02-13 11:00,13,65.8,65.8,65.8,65.8,3
20151001|2015-02-17 11:00,17,65.52,65.52,65.49,65.49,2
20151001|2015-02-18 10:00,18,65.84,65.84,65.84,65.84,1
20151001|2015-02-18 15:30,18,64.05,64.05,64.05,64.05,2
20151001|2015-02-19 08:00,19,63.2,63.2,63.2,63.2,2
20151001|2015-02-19 13:00,19,64.46,64.46,64.46,64.46,1
20151001|2015-02-20 08:30,20,64.31,64.31,64.31,64.31,1
20151001|2015-02-20 11:00,20,64.77,64.77,64.77,64.77,1
20151001|2015-02-20 11:30,20,64.79,64.79,64.79,64.79,1
20151001|2015-02-23 13:30,23,63.76,63.76,63.76,63.76,2
20151001|2015-02-24 08:30,24,64.51,64.51,64.51,64.51,1
20151001|2015-02-24 10:00,24,64.44,64.44,64.44,64.44,1
20151001|2015-02-24 10:30,24,64.36,64.36,64.36,64.36,4
20151001|2015-02-24 12:30,24,63.95,63.95,63.95,63.95,1
20151001|2015-02-25 07:30,25,64.3,64.3,64.3,64.3,4
20151001|2015-02-25 08:00,25,64.3,64.3,64.3,64.3,4
20151001|2015-02-25 08:30,25,63.98,64,63.98,64,3
20151001|2015-02-25 09:00,25,63.94,63.94,63.94,63.94,1
20151001|2015-02-25 09:30,25,64.01,64.01,64.01,64.01,1
20151001|2015-02-25 10:30,25,64.4,64.4,64.4,64.4,10
20151001|2015-02-25 11:00,25,64.71,64.71,64.71,64.71,1
20151001|2015-02-25 13:00,25,65.33,65.33,65.33,65.33,1
20151001|2015-02-26 10:00,26,65.65,65.65,65.51,65.51,7
20151001|2015-02-26 13:30,26,64.95,64.95,64.95,64.95,5
20151001|2015-02-26 15:00,26,64.98,64.98,64.98,64.98,1
20151001|2015-02-27 07:30,27,65.94,66.02,65.94,66.02,2
20151001|2015-02-27 08:00,27,65.81,65.81,65.81,65.81,1
20151001|2015-02-27 08:30,27,65.73,65.73,65.73,65.73,1
20151001|2015-02-27 10:00,27,65.84,65.84,65.84,65.84,1
20151001|2015-02-27 12:00,27,66.25,66.25,66.25,66.25,1
20151001|2015-02-27 13:30,27,66.69,66.69,66.69,66.69,1
20151001|2015-03-02 08:30,2,65.6,65.6,65.6,65.6,1
20151001|2015-03-02 11:30,2,65.4,65.4,65.4,65.4,1
20151001|2015-03-05 08:30,5,65.07,65.07,65.07,65.07,1
20151001|2015-03-05 12:30,5,64.4,64.4,64.4,64.4,1
20151001|2015-03-06 10:30,6,64.33,64.33,64.33,64.33,2
20151001|2015-03-09 09:00,9,63.78,63.78,63.78,63.78,1
20151001|2015-03-10 11:30,10,61.28,61.28,61.28,61.28,4
20151001|2015-03-11 03:30,11,60.65,60.65,60.65,60.65,9
20151001|2015-03-11 07:30,11,61.41,61.41,61.41,61.41,1
20151001|2015-03-11 13:00,11,61.98,61.98,61.98,61.98,2
20151001|2015-03-12 05:30,12,62.47,62.47,62.47,62.47,2
20151001|2015-03-12 09:30,12,62.47,62.47,62.47,62.47,1
20151001|2015-03-13 10:30,13,60.3,60.3,60.3,60.3,1
20151001|2015-03-13 11:00,13,60.23,60.23,60.23,60.23,1
20151001|2015-03-13 11:30,13,59.85,59.85,59.85,59.85,1
20151001|2015-03-13 12:00,13,60.02,60.02,60.02,60.02,1
20151001|2015-03-16 07:30,16,58.83,58.83,58.79,58.79,2
20151001|2015-03-16 08:00,16,58.48,58.5,58.48,58.5,3
20151001|2015-03-16 09:30,16,57.6,57.6,57.6,57.6,1
20151001|2015-03-17 11:00,17,57.54,57.54,57.54,57.54,1
20151001|2015-03-18 05:00,18,57.69,57.69,57.69,57.69,3
20151001|2015-03-18 11:30,18,58.64,58.64,58.64,58.64,1
20151001|2015-03-18 12:30,18,58.61,58.61,58.61,58.61,1
20151001|2015-03-18 13:00,18,58.98,60.36,58.98,60.36,4
20151001|2015-03-19 10:00,19,58.92,58.92,58.92,58.92,1
20151001|2015-03-19 11:30,19,58.58,58.58,58.58,58.58,1
20151001|2015-03-20 13:00,20,59.62,59.62,59.62,59.62,1
20151001|2015-03-23 09:00,23,60.25,60.25,60.25,60.25,1
20151001|2015-03-24 08:30,24,59.8,59.8,59.8,59.8,1
20151001|2015-03-24 14:00,24,59.39,59.39,59.36,59.36,5
20151001|2015-03-25 06:30,25,59.67,59.67,59.67,59.67,1
20151001|2015-03-25 08:00,25,59.83,59.83,59.83,59.83,1
20151001|2015-03-26 08:30,26,61.76,61.76,61.76,61.76,1
20151001|2015-03-27 08:30,27,61.45,61.45,61.45,61.45,1
20151001|2015-03-27 10:30,27,61.6,61.6,61.6,61.6,2
20151001|2015-03-30 08:00,30,60.17,60.17,60.17,60.17,3
20151001|2015-03-30 09:30,30,59.86,59.86,59.86,59.86,1
20151001|2015-03-30 12:30,30,59.39,59.39,59.39,59.39,1
20151001|2015-03-30 13:00,30,60.65,60.65,60.65,60.65,1
20151001|2015-03-30 14:00,30,60.31,60.31,60.31,60.31,1
20151001|2015-03-31 08:00,31,59.4,59.4,59.3,59.34,5
20151001|2015-03-31 08:30,31,59.53,59.53,59.53,59.53,1
20151001|2015-03-31 09:00,31,59.99,59.99,59.99,59.99,1
20151001|2015-03-31 13:00,31,60.17,60.17,60.12,60.12,6
20151001|2015-03-31 13:30,31,59.61,59.61,59.43,59.51,4
20151001|2015-04-01 06:00,1,59.4,59.4,59.4,59.4,1
20151001|2015-04-01 10:30,1,60.89,60.89,60.89,60.89,1
20151001|2015-04-01 13:00,1,61.53,61.53,61.53,61.53,1
20151001|2015-04-02 08:30,2,60.04,60.06,60.04,60.06,4
20151001|2015-04-02 12:00,2,59.23,59.23,59.23,59.23,1
20151001|2015-04-06 05:30,6,60.76,60.76,60.76,60.76,1
20151001|2015-04-06 11:30,6,61.97,61.97,61.97,61.97,1
20151001|2015-04-07 04:30,7,61.85,61.85,61.85,61.85,10
20151001|2015-04-08 09:30,8,61.1,61.1,60.97,61.03,5
20151001|2015-04-08 10:00,8,61.07,61.07,61.07,61.07,1
20151001|2015-04-08 10:30,8,60.7,60.7,60.7,60.7,1
20151001|2015-04-08 11:00,8,60.97,60.97,60.97,60.97,1
20151001|2015-04-08 12:30,8,60.43,60.45,60.43,60.45,5
20151001|2015-04-08 13:00,8,60.45,60.5,60.45,60.47,14
20151001|2015-04-09 07:00,9,60.89,60.89,60.89,60.89,1
20151001|2015-04-09 10:00,9,60.83,60.83,60.83,60.83,2
20151001|2015-04-10 10:00,10,61.41,61.41,61.41,61.41,1
20151001|2015-04-10 14:30,10,61.89,61.89,61.89,61.89,1
20151001|2015-04-13 05:00,13,62.5,62.5,62.5,62.5,1
20151001|2015-04-13 05:30,13,62.12,62.12,62.1,62.1,5
20151001|2015-04-13 08:30,13,62.66,62.66,62.66,62.66,1
20151001|2015-04-13 09:00,13,62.35,62.38,62.26,62.26,8
20151001|2015-04-15 01:30,15,63.21,63.21,63.21,63.21,1
20151001|2015-04-15 04:00,15,63.18,63.18,63.18,63.18,1
20151001|2015-04-15 10:30,15,64.49,64.49,64.49,64.49,3
20151001|2015-04-15 11:00,15,64.86,64.86,64.85,64.85,3
20151001|2015-04-15 11:30,15,64.76,64.76,64.76,64.76,1
20151001|2015-04-15 13:00,15,65.43,65.43,65.43,65.43,1
20151001|2015-04-15 13:30,15,65.58,65.58,65.58,65.58,1
20151001|2015-04-15 22:30,16,65.56,65.56,65.56,65.56,1
20151001|2015-04-16 08:30,16,65.2,65.2,65.2,65.2,1
20151001|2015-04-16 10:00,16,65.47,65.47,65.47,65.47,1
20151001|2015-04-16 12:00,16,65.91,65.91,65.91,65.91,1
20151001|2015-04-16 12:30,16,67.01,67.01,67.01,67.01,1
20151001|2015-04-17 13:00,17,65.98,65.98,65.98,65.98,1
20151001|2015-04-20 03:00,20,66.03,66.03,66.03,66.03,1
20151001|2015-04-20 07:30,20,65.23,65.23,65.23,65.23,1
20151001|2015-04-20 13:00,20,65.97,66.05,65.94,66.05,12
20151001|2015-04-20 13:30,20,66.06,66.07,66.06,66.07,2
20151001|2015-04-21 09:30,21,65.9,65.9,65.9,65.9,1
20151001|2015-04-21 12:00,21,65.26,65.26,65.26,65.26,1
20151001|2015-04-22 11:00,22,65.42,65.42,65.42,65.42,1
20151001|2015-04-22 15:30,22,65.3,65.3,65.3,65.3,1
20151001|2015-04-23 04:30,23,65.09,65.09,65.09,65.09,4
20151001|2015-04-23 06:30,23,65.32,65.56,65.32,65.54,6
20151001|2015-04-23 07:30,23,65.78,65.78,65.78,65.78,1
20151001|2015-04-23 08:00,23,66.23,66.23,66.23,66.23,2
20151001|2015-04-23 08:30,23,66.39,66.39,66.39,66.39,1
20151001|2015-04-23 09:00,23,66.66,66.66,66.66,66.66,1
20151001|2015-04-23 09:30,23,67.04,67.04,67.04,67.04,1
20151001|2015-04-23 10:00,23,66.91,67.3,66.91,67.2,8
20151001|2015-04-23 10:30,23,67.23,67.23,67.17,67.17,3
20151001|2015-04-23 11:00,23,67.1,67.1,67.1,67.1,1
20151001|2015-04-23 12:00,23,67.35,67.35,67.32,67.32,5
20151001|2015-04-23 12:30,23,67.19,67.2,67.19,67.2,2
20151001|2015-04-23 13:00,23,67.09,67.18,66.89,67.18,6
20151001|2015-04-23 13:30,23,67.1,67.1,67.1,67.1,2
20151001|2015-04-24 08:00,24,67.28,67.28,67.07,67.07,2
20151001|2015-04-24 11:30,24,67.56,67.56,67.56,67.56,1
20151001|2015-04-24 12:30,24,66.95,66.95,66.95,66.95,1
20151001|2015-04-24 13:00,24,67.56,67.56,67.56,67.56,2
20151001|2015-04-27 09:00,27,67.5,67.5,67.5,67.5,1
20151001|2015-04-28 09:30,28,67.4,67.4,67.4,67.4,1
20151001|2015-04-28 11:30,28,67.4,67.4,67.4,67.4,1
20151001|2015-04-29 04:00,29,66.75,66.76,66.74,66.76,44
20151001|2015-04-29 09:00,29,67.54,67.54,67.54,67.54,4
20151001|2015-04-29 09:30,29,67.73,67.73,67.68,67.7,3
20151001|2015-04-29 10:30,29,68.43,68.43,68.43,68.43,2
20151001|2015-04-30 08:00,30,67.97,67.97,67.97,67.97,1
20151001|2015-04-30 09:00,30,68.25,68.25,68.25,68.25,2
20151001|2015-04-30 11:30,30,68.55,68.6,68.55,68.6,3
20151001|2015-04-30 12:00,30,68.63,68.63,68.63,68.63,1
20151001|2015-04-30 13:00,30,68.82,68.82,68.82,68.82,1
20151001|2015-04-30 13:30,30,68.62,68.62,68.62,68.62,1
20151001|2015-05-01 14:00,1,68.84,68.84,68.84,68.84,1
20151001|2015-05-04 07:30,4,69.33,69.33,69.33,69.33,1
20151001|2015-05-04 09:30,4,68.51,68.55,68.51,68.55,2
20151001|2015-05-04 10:30,4,68.7,68.7,68.7,68.7,1
20151001|2015-05-05 08:30,5,70.01,70.01,70.01,70.01,1
20151001|2015-05-05 10:00,5,70.27,70.27,70.27,70.27,3
20151001|2015-05-05 12:30,5,70.14,70.14,70.14,70.14,1
20151001|2015-05-05 13:00,5,69.82,69.82,69.82,69.82,2
20151001|2015-05-05 15:30,5,69.99,69.99,69.99,69.99,1
20151001|2015-05-06 01:30,6,70.63,70.63,70.63,70.63,1
20151001|2015-05-06 09:30,6,71.48,71.48,71.3,71.3,33
20151001|2015-05-06 12:30,6,69.89,69.89,69.89,69.89,5
20151001|2015-05-07 05:30,7,70.04,70.04,70.04,70.04,1
20151001|2015-05-07 09:00,7,68.55,68.55,68.55,68.55,2
20151001|2015-05-07 10:00,7,68.5,68.67,68.5,68.67,7
20151001|2015-05-07 11:00,7,68.6,68.6,68.6,68.6,9
20151001|2015-05-07 12:00,7,68.22,68.22,68.22,68.22,1
20151001|2015-05-08 05:30,8,67.72,67.72,67.72,67.72,4
20151001|2015-05-08 08:30,8,67.67,67.67,67.67,67.67,1
20151001|2015-05-08 09:00,8,66.54,66.54,66.54,66.54,1
20151001|2015-05-08 09:30,8,66.7,66.7,66.7,66.7,1
20151001|2015-05-08 10:00,8,67.29,67.29,67.25,67.25,3
20151001|2015-05-08 12:00,8,67.69,67.69,67.69,67.69,1
20151001|2015-05-08 13:00,8,67.73,67.73,67.73,67.73,2
20151001|2015-05-11 08:00,11,67.55,67.55,67.55,67.55,1
20151001|2015-05-11 09:30,11,67.19,67.21,67.19,67.21,2
20151001|2015-05-12 06:30,12,68.37,68.37,68.37,68.37,3
20151001|2015-05-12 10:30,12,68.62,68.62,68.62,68.62,1
20151001|2015-05-12 11:00,12,68.92,68.92,68.92,68.92,2
20151001|2015-05-12 12:00,12,68.8,68.8,68.8,68.8,10
20151001|2015-05-12 13:30,12,68.75,68.75,68.75,68.75,1
20151001|2015-05-13 03:30,13,69.31,69.31,69.31,69.31,1
20151001|2015-05-13 08:00,13,69.1,69.1,69.1,69.1,1
20151001|2015-05-13 09:00,13,69.19,69.19,69.19,69.19,1
20151001|2015-05-13 09:30,13,68.9,68.9,68.88,68.9,21
20151001|2015-05-13 10:30,13,69.28,69.28,69.28,69.28,9
20151001|2015-05-13 11:00,13,69.55,69.55,69.55,69.55,20
20151001|2015-05-14 07:00,14,68.85,68.85,68.85,68.85,3
20151001|2015-05-14 10:00,14,68.55,68.55,68.55,68.55,2
20151001|2015-05-15 08:30,15,67.01,67.01,66.88,66.88,3
20151001|2015-05-15 09:30,15,67.7,67.7,67.7,67.7,1
20151001|2015-05-15 12:00,15,68.1,68.1,68.1,68.1,1
20151001|2015-05-15 13:00,15,68,68,68,68,1
20151001|2015-05-18 06:30,18,68.57,68.57,68.57,68.57,1
20151001|2015-05-19 07:30,19,66.69,66.69,66.69,66.69,1
20151001|2015-05-19 10:30,19,66.1,66.1,66.1,66.1,2
20151001|2015-05-19 13:00,19,65.51,65.51,65.51,65.51,1
20151001|2015-05-19 13:30,19,65.59,65.59,65.59,65.59,1
20151001|2015-05-20 10:00,20,66.21,66.21,66.21,66.21,1
20151001|2015-05-20 10:30,20,66.19,66.19,66.19,66.19,1
20151001|2015-05-20 13:00,20,66.29,66.29,66.16,66.16,2
20151001|2015-05-21 03:00,21,66.49,66.5,66.49,66.5,13
20151001|2015-05-21 12:30,21,67.42,67.42,67.42,67.42,1
20151001|2015-05-22 09:00,22,66.98,66.98,66.98,66.98,5
20151001|2015-05-22 09:30,22,66.9,67.08,66.88,66.99,19
20151001|2015-05-22 10:00,22,66.9,67,66.9,67,10
20151001|2015-05-22 10:30,22,66.88,66.88,66.88,66.88,5
20151001|2015-05-22 12:30,22,66.98,66.98,66.98,66.98,5
20151001|2015-05-25 09:30,26,66.86,66.86,66.86,66.86,2
20151001|2015-05-25 11:30,26,67.03,67.03,67.03,67.03,1
20151001|2015-05-26 07:30,26,66.23,66.23,66.05,66.05,16
20151001|2015-05-26 09:30,26,65.55,65.55,65.55,65.55,5
20151001|2015-05-26 13:00,26,65.15,65.15,65.15,65.15,1
20151001|2015-05-27 03:00,27,65.9,65.9,65.9,65.9,10
20151001|2015-05-27 07:30,27,64.75,64.75,64.75,64.75,1
20151001|2015-05-27 08:00,27,64.41,64.41,64.41,64.41,5
20151001|2015-05-27 09:00,27,64.57,64.68,64.57,64.58,15
20151001|2015-05-27 09:30,27,64.46,64.46,64.46,64.46,5
20151001|2015-05-27 10:00,27,64.52,64.52,64.5,64.52,4
20151001|2015-05-27 10:30,27,64.62,64.62,64.4,64.4,50
20151001|2015-05-27 11:30,27,64.23,64.23,64.17,64.17,9
20151001|2015-05-27 12:30,27,63.92,63.92,63.92,63.92,1
20151001|2015-05-27 13:30,27,63.73,63.73,63.73,63.73,1
20151001|2015-05-28 07:30,28,63.94,63.94,63.94,63.94,1
20151001|2015-05-28 08:00,28,63.15,63.15,63.15,63.15,9
20151001|2015-05-28 10:30,28,63.72,63.72,63.72,63.72,1
20151001|2015-05-28 19:30,29,64.6,64.6,64.52,64.52,20
20151001|2015-05-29 07:30,29,64.62,64.62,64.62,64.62,1
20151001|2015-05-29 08:00,29,64.22,64.22,64.19,64.19,2
20151001|2015-05-29 09:00,29,65.46,65.46,65.46,65.46,1
20151001|2015-05-29 09:30,29,65.67,65.67,65.63,65.63,2
20151001|2015-05-29 10:30,29,66.22,66.22,66.22,66.22,1
20151001|2015-05-29 12:30,29,66.98,66.98,66.98,66.98,1
20151001|2015-05-29 13:00,29,67.11,67.11,67.01,67.01,6
20151001|2015-06-01 07:30,1,66.57,66.57,66.57,66.57,1
20151001|2015-06-01 08:00,1,66.3,66.3,66.29,66.3,3
20151001|2015-06-01 09:30,1,66.59,66.6,66.59,66.6,6
20151001|2015-06-01 10:00,1,65.99,65.99,65.99,65.99,2
20151001|2015-06-02 08:00,2,66.84,66.84,66.84,66.84,1
20151001|2015-06-02 08:30,2,66.56,66.56,66.56,66.56,1
20151001|2015-06-02 09:30,2,66.98,66.98,66.97,66.97,6
20151001|2015-06-02 10:00,2,66.97,66.97,66.97,66.97,1
20151001|2015-06-02 13:00,2,67.17,67.23,67.17,67.23,2
20151001|2015-06-03 03:30,3,66.85,66.9,66.81,66.81,34
20151001|2015-06-03 09:30,3,66.8,66.8,66.43,66.43,3
20151001|2015-06-03 12:00,3,65.44,65.44,65.44,65.44,1
20151001|2015-06-04 09:00,4,64.35,64.35,64.35,64.35,1
20151001|2015-06-04 11:30,4,63.8,63.8,63.8,63.8,9
20151001|2015-06-04 12:30,4,63.68,63.83,63.64,63.83,14
20151001|2015-06-05 01:30,5,63.41,63.41,63.41,63.41,1
20151001|2015-06-05 04:00,5,63.57,63.57,63.57,63.57,1
20151001|2015-06-05 06:30,5,64.39,64.39,64.39,64.39,1
20151001|2015-06-05 08:00,5,63.72,63.72,62.88,62.88,9
20151001|2015-06-05 08:30,5,63.06,63.5,63.06,63.5,2
20151001|2015-06-05 09:00,5,63.46,63.46,63.46,63.46,1
20151001|2015-06-05 10:00,5,63.86,63.86,63.86,63.86,1
20151001|2015-06-05 12:00,5,63.97,63.97,63.97,63.97,1
20151001|2015-06-05 13:00,5,64.92,65.12,64.75,65.12,6
20151001|2015-06-07 23:00,8,64.46,64.46,64.46,64.46,1
20151001|2015-06-08 05:00,8,64.89,64.89,64.89,64.89,1
20151001|2015-06-08 05:30,8,64.65,64.65,64.65,64.65,1
20151001|2015-06-08 06:00,8,64.65,64.65,64.65,64.65,1
20151001|2015-06-08 06:30,8,64.62,64.62,64.62,64.62,1
20151001|2015-06-08 07:00,8,64.71,64.71,64.71,64.71,2
20151001|2015-06-08 07:30,8,64.85,64.85,64.85,64.85,1
20151001|2015-06-08 08:00,8,64.51,64.57,64.41,64.41,6
20151001|2015-06-08 08:30,8,64.35,64.49,64.35,64.43,4
20151001|2015-06-08 09:00,8,64.62,64.62,64.41,64.41,3
20151001|2015-06-08 09:30,8,64.44,64.47,64.44,64.47,4
20151001|2015-06-08 10:00,8,64.5,64.68,64.48,64.48,3
20151001|2015-06-08 10:30,8,64.39,64.39,64.26,64.26,3
20151001|2015-06-08 11:00,8,64.32,64.32,64.28,64.28,3
20151001|2015-06-08 11:30,8,64.2,64.2,64.19,64.19,2
20151001|2015-06-08 13:00,8,64.47,64.47,64.47,64.47,1
20151001|2015-06-08 13:30,8,64.26,64.26,64.26,64.26,1
20151001|2015-06-09 05:30,9,65.57,65.57,65.57,65.57,1
20151001|2015-06-09 08:30,9,66.08,66.08,66.08,66.08,1
20151001|2015-06-09 09:00,9,66.37,66.37,66.37,66.37,1
20151001|2015-06-09 10:30,9,66.37,66.37,66.37,66.37,1
20151001|2015-06-09 11:00,9,66.21,66.21,66.21,66.21,4
20151001|2015-06-09 12:30,9,66.57,66.57,66.57,66.57,1
20151001|2015-06-09 21:30,10,67.08,67.08,67.08,67.08,1
20151001|2015-06-10 04:00,10,67.6,67.6,67.6,67.6,1
20151001|2015-06-10 07:00,10,67.73,67.73,67.73,67.73,1
20151001|2015-06-10 08:30,10,67.55,67.55,67.55,67.55,1
20151001|2015-06-10 09:30,10,67.3,67.3,67.3,67.3,1
20151001|2015-06-10 13:00,10,67.22,67.39,67.22,67.39,13
20151001|2015-06-10 14:30,10,67.4,67.4,67.4,67.4,1
20151001|2015-06-11 09:30,11,66.48,66.48,66.48,66.48,1
20151001|2015-06-11 11:00,11,66.64,66.64,66.64,66.64,2
20151001|2015-06-11 11:30,11,66.6,66.6,66.6,66.6,1
20151001|2015-06-11 13:00,11,66.82,66.96,66.82,66.94,9
20151001|2015-06-12 09:30,12,66.08,66.08,66.08,66.08,1
20151001|2015-06-12 10:30,12,66.09,66.09,66.09,66.09,1
20151001|2015-06-12 12:00,12,66.33,66.33,66.33,66.33,1
20151001|2015-06-12 12:30,12,66.09,66.09,66.08,66.08,2
20151001|2015-06-12 13:00,12,65.97,65.97,65.89,65.89,12
20151001|2015-06-12 14:00,12,65.7,65.7,65.7,65.7,1
20151001|2015-06-14 17:00,15,65.5,65.5,65.4,65.4,3
20151001|2015-06-15 08:00,15,65.09,65.09,65.09,65.09,5
20151001|2015-06-15 09:00,15,65.09,65.09,65.09,65.09,5
20151001|2015-06-15 09:30,15,65.36,65.36,65.36,65.36,1
20151001|2015-06-15 10:00,15,65.31,65.36,65.31,65.36,8
20151001|2015-06-15 12:30,15,65.39,65.39,65.39,65.39,1
20151001|2015-06-15 13:00,15,65.46,65.46,65.46,65.46,1
20151001|2015-06-16 02:00,16,65.5,65.5,65.5,65.5,2
20151001|2015-06-16 03:00,16,65.41,65.41,65.41,65.41,1
20151001|2015-06-16 04:00,16,65.19,65.2,65.19,65.2,2
20151001|2015-06-16 07:00,16,65.25,65.25,65.25,65.25,2
20151001|2015-06-16 07:30,16,65.04,65.04,65.04,65.04,2
20151001|2015-06-16 08:30,16,65.2,65.2,65.2,65.2,5
20151001|2015-06-16 09:00,16,65.27,65.27,65.1,65.1,20
20151001|2015-06-16 09:30,16,65.09,65.17,65.03,65.15,35
20151001|2015-06-16 10:00,16,65.21,65.27,65.13,65.2,40
20151001|2015-06-16 10:30,16,65.19,65.3,65.14,65.19,19
20151001|2015-06-16 11:00,16,65.1,65.17,65.1,65.1,25
20151001|2015-06-16 11:30,16,65.17,65.18,65.02,65.06,15
20151001|2015-06-16 13:00,16,65.35,65.35,65.22,65.22,5
20151001|2015-06-16 21:00,17,65.3,65.3,65.3,65.3,1
20151001|2015-06-17 03:30,17,65.9,65.9,65.9,65.9,1
20151001|2015-06-17 04:00,17,66.14,66.14,66.14,66.14,1
20151001|2015-06-17 06:30,17,66.4,66.4,66.4,66.4,5
20151001|2015-06-17 07:00,17,66.45,66.45,66.45,66.45,2
20151001|2015-06-17 07:30,17,66.33,66.37,66.27,66.37,9
20151001|2015-06-17 08:00,17,66.51,66.54,66.34,66.38,55
20151001|2015-06-17 08:30,17,66.2,66.48,66.1,66.44,53
20151001|2015-06-17 09:00,17,66.44,66.71,66.44,66.7,33
20151001|2015-06-17 09:30,17,66.29,66.4,65.7,65.7,32
20151001|2015-06-17 10:00,17,65.48,65.64,65.43,65.49,27
20151001|2015-06-17 13:00,17,64.94,64.94,64.94,64.94,1
20151001|2015-06-17 14:00,17,65.27,65.27,65.27,65.27,1
20151001|2015-06-18 03:30,18,66.15,66.15,66.15,66.15,1
20151001|2015-06-18 12:30,18,65.52,65.52,65.52,65.52,1
20151001|2015-06-18 13:00,18,65.66,65.66,65.66,65.66,1
20151001|2015-06-18 15:30,18,65.57,65.57,65.57,65.57,3
20151001|2015-06-19 02:00,19,65.45,65.45,65.45,65.45,1
20151001|2015-06-19 07:00,19,64.43,64.43,64.43,64.43,3
20151001|2015-06-19 08:30,19,64.65,64.65,64.58,64.59,6
20151001|2015-06-19 10:30,19,64.12,64.12,64.12,64.12,1
20151001|2015-06-19 11:30,19,64.13,64.13,64.13,64.13,2
20151001|2015-06-19 12:30,19,64.26,64.26,64.26,64.26,1
20151001|2015-06-22 01:00,22,64.57,64.57,64.57,64.57,1
20151001|2015-06-22 02:00,22,65.1,65.1,65.1,65.1,1
20151001|2015-06-22 02:30,22,64.86,64.86,64.86,64.86,1
20151001|2015-06-22 03:00,22,64.82,64.82,64.82,64.82,1
20151001|2015-06-22 03:30,22,64.76,64.82,64.76,64.82,5
20151001|2015-06-22 04:00,22,64.88,64.88,64.88,64.88,3
20151001|2015-06-22 05:00,22,65.02,65.02,65.02,65.02,1
20151001|2015-06-22 06:30,22,64.94,64.94,64.93,64.93,21
20151001|2015-06-22 09:30,22,63.66,63.79,63.66,63.79,2
20151001|2015-06-22 10:00,22,63.79,63.85,63.79,63.85,2
20151001|2015-06-22 10:30,22,64.03,64.03,64.03,64.03,3
20151001|2015-06-22 11:30,22,63.85,63.85,63.85,63.85,1
20151001|2015-06-23 01:00,23,64.82,64.82,64.82,64.82,1
20151001|2015-06-23 08:00,23,64.53,64.53,64.31,64.33,4
20151001|2015-06-23 08:30,23,64.47,64.47,64.47,64.47,1
20151001|2015-06-23 11:30,23,66.03,66.06,65.97,65.99,6
20151001|2015-06-23 13:00,23,65.7,65.7,65.69,65.69,18
20151001|2015-06-23 20:00,24,65.84,65.84,65.82,65.82,2
20151001|2015-06-24 00:30,24,65.75,65.75,65.75,65.75,1
20151001|2015-06-24 04:30,24,66.08,66.08,66.08,66.08,1
20151001|2015-06-24 05:30,24,65.69,65.69,65.69,65.69,1
20151001|2015-06-24 06:00,24,65.58,65.58,65.58,65.58,5
20151001|2015-06-24 06:30,24,65.57,65.75,65.57,65.75,11
20151001|2015-06-24 07:00,24,65.74,65.74,65.74,65.74,1
20151001|2015-06-24 07:30,24,65.5,65.5,65.5,65.5,3
20151001|2015-06-24 09:00,24,66,66.12,65.92,65.92,7
20151001|2015-06-24 09:30,24,65.57,65.94,65.57,65.91,3
20151001|2015-06-24 11:30,24,64.66,64.66,64.66,64.66,2
20151001|2015-06-24 13:00,24,64.71,64.71,64.71,64.71,1
20151001|2015-06-24 13:30,24,64.81,64.81,64.81,64.81,1
20151001|2015-06-25 03:00,25,64.92,64.92,64.92,64.92,1
20151001|2015-06-25 08:30,25,64.39,64.39,64.39,64.39,1
20151001|2015-06-25 09:00,25,64.36,64.36,64.36,64.36,1
20151001|2015-06-26 03:00,26,64.28,64.28,64.28,64.28,1
20151001|2015-06-26 07:00,26,64.04,64.04,64.04,64.04,2
20151001|2015-06-26 09:30,26,63.92,63.92,63.92,63.92,1
20151001|2015-06-26 10:00,26,63.78,63.78,63.78,63.78,1
20151001|2015-06-28 21:30,29,63.58,63.59,63.58,63.58,4
20151001|2015-06-29 00:30,29,63.52,63.52,63.52,63.52,2
20151001|2015-06-29 04:30,29,62.98,63.12,62.98,63.11,3
20151001|2015-06-29 06:30,29,62.83,63.1,62.83,63.1,14
20151001|2015-06-29 07:00,29,63.88,64.04,63.88,64.04,2
20151001|2015-06-29 09:00,29,63.56,63.56,63.56,63.56,1
20151001|2015-06-29 09:30,29,63.55,63.55,63.41,63.49,18
20151001|2015-06-29 10:00,29,63.5,63.5,63.14,63.14,145
20151001|2015-06-29 10:30,29,63.12,63.3,62.98,63.3,94
20151001|2015-06-29 11:00,29,63.24,63.3,63.03,63.03,47
20151001|2015-06-29 11:30,29,63.06,63.17,63.04,63.09,80
20151001|2015-06-29 12:00,29,63.03,63.15,63.02,63.04,56
20151001|2015-06-29 12:30,29,63.04,63.32,63.02,63.19,62
20151001|2015-06-29 13:00,29,63.27,63.46,63.13,63.16,119
20151001|2015-06-29 13:30,29,63.17,63.17,63.12,63.16,7
20151001|2015-06-29 20:00,30,63.11,63.11,63.11,63.11,1
20151001|2015-06-30 00:30,30,63.23,63.24,63.23,63.24,2
20151001|2015-06-30 03:00,30,63.45,63.45,63.45,63.45,8
20151001|2015-06-30 04:00,30,63.56,63.81,63.56,63.81,2
20151001|2015-06-30 04:30,30,63.67,63.67,63.67,63.67,1
20151001|2015-06-30 05:00,30,63.88,63.95,63.88,63.95,10
20151001|2015-06-30 07:00,30,63.93,63.99,63.6,63.68,55
20151001|2015-06-30 07:30,30,63.72,63.89,63.55,63.88,47
20151001|2015-06-30 08:00,30,63.84,64.21,63.68,64.02,148
20151001|2015-06-30 08:30,30,64.02,64.14,63.96,64.1,62
20151001|2015-06-30 09:00,30,64.12,64.16,63.85,64.1,73
20151001|2015-06-30 09:30,30,64.06,64.33,64.03,64.05,96
20151001|2015-06-30 10:00,30,64.14,64.15,63.87,63.95,107
20151001|2015-06-30 10:30,30,63.97,64.25,63.95,64.19,74
20151001|2015-06-30 11:00,30,64.22,64.28,64.17,64.23,43
20151001|2015-06-30 11:30,30,64.29,64.47,64.29,64.29,74
20151001|2015-06-30 12:00,30,64.29,64.39,64.22,64.38,61
20151001|2015-06-30 12:30,30,64.41,64.58,64.41,64.56,80
20151001|2015-06-30 13:00,30,64.59,64.89,64.54,64.66,149
20151001|2015-06-30 13:30,30,64.69,64.72,64.67,64.72,7
20151001|2015-07-01 03:00,1,63.8,63.8,63.8,63.8,1
20151001|2015-07-01 07:00,1,63.87,64.09,63.87,63.97,16
20151001|2015-07-01 07:30,1,63.99,64.25,63.98,64.15,21
20151001|2015-07-01 08:00,1,64.11,64.11,63.8,63.89,72
20151001|2015-07-01 08:30,1,63.83,63.83,63.66,63.68,38
20151001|2015-07-01 09:00,1,63.78,63.78,63.56,63.6,39
20151001|2015-07-01 09:30,1,63.67,63.81,63.34,63.55,264
20151001|2015-07-01 10:00,1,63.48,63.94,63.47,63.79,184
20151001|2015-07-01 10:30,1,63.77,63.78,63.44,63.59,117
20151001|2015-07-01 11:00,1,63.52,63.6,63.49,63.56,22
20151001|2015-07-01 11:30,1,63.58,63.58,63.37,63.5,49
20151001|2015-07-01 12:00,1,63.52,63.54,63.29,63.35,51
20151001|2015-07-01 12:30,1,63.32,63.33,62.89,63.06,131
20151001|2015-07-01 13:00,1,63.05,63.23,62.88,62.99,85
20151001|2015-07-01 13:30,1,62.85,62.94,62.85,62.94,3
20151001|2015-07-01 20:30,2,63.02,63.02,63.02,63.02,1
20151001|2015-07-02 03:00,2,63.34,63.34,63.34,63.34,1
20151001|2015-07-02 05:00,2,63.25,63.25,63.25,63.25,10
20151001|2015-07-02 06:00,2,63.5,63.54,63.5,63.54,2
20151001|2015-07-02 07:00,2,63.49,63.49,63.34,63.41,18
20151001|2015-07-02 07:30,2,63.35,63.76,63.35,63.76,40
20151001|2015-07-02 08:00,2,63.72,63.76,63.5,63.5,56
20151001|2015-07-02 08:30,2,63.55,63.8,63.51,63.7,146
20151001|2015-07-02 09:00,2,63.77,63.8,63.67,63.76,76
20151001|2015-07-02 09:30,2,63.76,64.1,63.76,63.99,109
20151001|2015-07-02 10:00,2,64.02,64.11,63.83,63.85,75
20151001|2015-07-02 10:30,2,63.87,63.89,63.55,63.56,82
20151001|2015-07-02 11:00,2,63.58,63.65,63.41,63.42,33
20151001|2015-07-02 11:30,2,63.44,63.5,63.38,63.43,30
20151001|2015-07-02 12:00,2,63.49,63.54,63.16,63.39,60
20151001|2015-07-02 12:30,2,63.42,63.46,63.31,63.41,100
20151001|2015-07-02 13:00,2,63.4,63.45,63.01,63.03,97
20151001|2015-07-02 13:30,2,63.07,63.09,62.9,62.9,8
20151001|2015-07-02 14:30,2,62.86,62.86,62.86,62.86,2
20151001|2015-07-02 15:00,2,62.78,62.78,62.78,62.78,4
20151001|2015-07-03 05:00,3,62.6,62.6,62.6,62.6,7
20151001|2015-07-03 06:30,3,62.55,62.56,62.55,62.56,2
20151001|2015-07-03 07:30,3,62.55,62.9,62.55,62.86,41
20151001|2015-07-03 08:00,3,62.89,62.91,62.75,62.82,20
20151001|2015-07-03 08:30,3,62.77,62.77,62.65,62.66,11
20151001|2015-07-03 09:00,3,62.58,62.6,62.35,62.36,45
20151001|2015-07-03 09:30,3,62.35,62.38,62.34,62.34,14
20151001|2015-07-03 10:00,3,62.31,62.33,61.35,61.39,261
20151001|2015-07-03 10:30,3,61.37,61.51,61.14,61.2,145
20151001|2015-07-03 11:00,3,61.35,61.48,61.34,61.4,19
20151001|2015-07-03 11:30,3,61.48,61.5,61.34,61.34,11
20151001|2015-07-06 02:00,6,60.74,60.74,60.74,60.74,1
20151001|2015-07-06 03:30,6,60.42,60.42,60.42,60.42,4
20151001|2015-07-06 05:30,6,59.55,59.56,59.55,59.56,3
20151001|2015-07-06 06:00,6,59.65,59.68,59.65,59.68,3
20151001|2015-07-06 07:00,6,59.98,60.15,59.84,60.02,88
20151001|2015-07-06 07:30,6,60.1,60.25,60.01,60.11,76
20151001|2015-07-06 08:00,6,59.99,60.07,59.72,60.02,109
20151001|2015-07-06 08:30,6,60.02,60.12,59.69,59.85,113
20151001|2015-07-06 09:00,6,59.88,59.91,59.42,59.52,105
20151001|2015-07-06 09:30,6,59.5,59.82,59.48,59.62,50
20151001|2015-07-06 10:00,6,59.61,59.62,59.24,59.3,71
20151001|2015-07-06 10:30,6,59.27,59.42,59.14,59.34,94
20151001|2015-07-06 11:00,6,59.32,59.49,59.26,59.42,31
20151001|2015-07-06 11:30,6,59.32,59.32,58.54,58.78,150
20151001|2015-07-06 12:00,6,58.8,58.82,58.36,58.37,115
20151001|2015-07-06 12:30,6,58.33,58.63,58.26,58.52,49
20151001|2015-07-06 13:00,6,58.4,58.42,57.42,57.45,195
20151001|2015-07-06 13:30,6,57.47,57.6,57.46,57.6,5
20151001|2015-07-07 02:00,7,58.15,58.15,58.15,58.15,11
20151001|2015-07-07 05:30,7,58.26,58.26,58.26,58.26,1
20151001|2015-07-07 06:00,7,58.12,58.13,58.12,58.13,18
20151001|2015-07-07 06:30,7,57.87,57.87,57.85,57.85,9
20151001|2015-07-07 07:00,7,57.89,58.07,57.7,57.99,85
20151001|2015-07-07 07:30,7,58.06,58.19,57.89,58.1,46
20151001|2015-07-07 08:00,7,58.08,58.18,57.87,57.93,116
20151001|2015-07-07 08:30,7,57.81,57.81,56.87,56.9,419
20151001|2015-07-07 09:00,7,56.89,56.95,56.38,56.6,329
20151001|2015-07-07 09:30,7,56.56,56.8,56.12,56.36,300
20151001|2015-07-07 10:00,7,56.37,57.1,56.33,56.63,182
20151001|2015-07-07 10:30,7,56.64,58.16,56.58,57.88,513
20151001|2015-07-07 11:00,7,57.86,57.86,57.56,57.56,16
20151001|2015-07-07 11:30,7,57.46,57.81,57.31,57.58,290
20151001|2015-07-07 12:00,7,57.49,57.69,57.41,57.51,104
20151001|2015-07-07 12:30,7,57.47,57.5,57.24,57.5,58
20151001|2015-07-07 13:00,7,57.42,57.94,57.37,57.88,180
20151001|2015-07-07 13:30,7,57.87,57.98,57.87,57.98,20
20151001|2015-07-07 14:30,7,58.45,58.54,58.45,58.54,3
20151001|2015-07-07 15:00,7,58.23,58.23,58.23,58.23,1
20151001|2015-07-07 15:30,7,58.39,58.39,58.39,58.39,1
20151001|2015-07-07 22:30,8,57.58,57.58,57.58,57.58,3
20151001|2015-07-08 00:30,8,57.5,57.5,57.5,57.5,1
20151001|2015-07-08 01:00,8,57.26,57.26,57.26,57.26,1
20151001|2015-07-08 02:30,8,57.01,57.01,57.01,57.01,1
20151001|2015-07-08 03:00,8,57.21,57.21,57,57.16,12
20151001|2015-07-08 03:30,8,57.06,57.08,57.06,57.08,2
20151001|2015-07-08 04:00,8,57.38,57.71,57.38,57.71,2
20151001|2015-07-08 04:30,8,57.7,57.7,57.7,57.7,1
20151001|2015-07-08 05:30,8,58.16,58.16,58.16,58.16,1
20151001|2015-07-08 07:00,8,58.12,58.16,57.89,57.91,136
20151001|2015-07-08 07:30,8,57.93,58.22,57.91,58.07,405
20151001|2015-07-08 08:00,8,58.05,58.51,58,58.42,248
20151001|2015-07-08 08:30,8,58.37,58.6,58.24,58.47,176
20151001|2015-07-08 09:00,8,58.4,58.58,58.39,58.58,31
20151001|2015-07-08 09:30,8,58.38,58.38,57.47,57.67,160
20151001|2015-07-08 10:00,8,57.61,57.76,57.41,57.44,286
20151001|2015-07-08 10:30,8,57.47,57.53,56.99,57,300
20151001|2015-07-08 11:00,8,56.99,57.67,56.94,57.47,369
20151001|2015-07-08 11:30,8,57.39,57.4,57.23,57.34,37
20151001|2015-07-08 12:00,8,57.33,57.94,57.24,57.72,161
20151001|2015-07-08 12:30,8,57.76,57.76,57.42,57.59,55
20151001|2015-07-08 13:00,8,57.61,57.93,57.29,57.82,136
20151001|2015-07-08 13:30,8,57.81,57.83,57.71,57.83,13
20151001|2015-07-08 14:00,8,57.87,57.87,57.87,57.87,1
20151001|2015-07-08 14:30,8,58.09,58.09,58.09,58.09,1
20151001|2015-07-08 19:30,9,57.79,57.81,57.76,57.81,3
20151001|2015-07-08 20:00,9,57.83,57.83,57.83,57.83,1
20151001|2015-07-08 23:30,9,58.5,58.5,58.5,58.5,1
20151001|2015-07-09 00:30,9,58.66,58.66,58.62,58.62,2
20151001|2015-07-09 02:00,9,58.43,58.43,58.35,58.35,2
20151001|2015-07-09 03:00,9,58.3,58.3,58.3,58.3,1
20151001|2015-07-09 03:30,9,58.47,58.48,58.47,58.48,14
20151001|2015-07-09 04:00,9,58.53,58.53,58.53,58.53,1
20151001|2015-07-09 04:30,9,58.17,58.17,58.05,58.05,2
20151001|2015-07-09 06:00,9,58.97,58.97,58.97,58.97,1
20151001|2015-07-09 06:30,9,59.19,59.27,59.19,59.27,6
20151001|2015-07-09 07:00,9,59.08,59.53,58.98,59.53,62
20151001|2015-07-09 07:30,9,59.46,59.81,59.38,59.49,282
20151001|2015-07-09 08:00,9,59.51,59.51,59.02,59.37,506
20151001|2015-07-09 08:30,9,59.44,59.88,59.35,59.41,621
20151001|2015-07-09 09:00,9,59.41,59.53,59.13,59.19,176
20151001|2015-07-09 09:30,9,59.36,59.37,58.89,59.37,191
20151001|2015-07-09 10:00,9,59.45,59.54,59.15,59.19,449
20151001|2015-07-09 10:30,9,59.2,59.71,59.2,59.58,221
20151001|2015-07-09 11:00,9,59.58,59.69,59.49,59.57,92
20151001|2015-07-09 11:30,9,59.53,59.64,59.49,59.63,126
20151001|2015-07-09 12:00,9,59.7,59.7,59.35,59.35,13
20151001|2015-07-09 12:30,9,59.43,59.43,59.43,59.43,1
20151001|2015-07-09 13:30,9,59.29,59.29,59.23,59.27,11
20151001|2015-07-09 14:00,9,59.3,59.32,59.29,59.3,30
20151001|2015-07-09 14:30,9,59.29,59.29,59.29,59.29,1
20151001|2015-07-10 00:00,10,59.79,59.79,59.79,59.79,1
20151001|2015-07-10 01:00,10,60.06,60.15,60.06,60.13,16
20151001|2015-07-10 02:00,10,60.08,60.31,60.08,60.23,8
20151001|2015-07-10 03:00,10,59.62,59.62,59.62,59.62,1
20151001|2015-07-10 03:30,10,59.38,59.46,59.38,59.46,4
20151001|2015-07-10 06:30,10,59.51,59.51,59.51,59.51,1
20151001|2015-07-10 07:00,10,59.6,59.72,59.53,59.68,41
20151001|2015-07-10 07:30,10,59.78,59.79,59.25,59.34,294
20151001|2015-07-10 08:00,10,59.32,59.56,59.04,59.2,116
20151001|2015-07-10 08:30,10,59.17,59.3,59.12,59.25,383
20151001|2015-07-10 09:00,10,59.46,59.53,58.86,58.91,167
20151001|2015-07-10 09:30,10,58.83,58.89,58.55,58.8,276
20151001|2015-07-10 10:00,10,58.76,58.9,58.69,58.78,121
20151001|2015-07-10 10:30,10,58.77,59.23,58.75,59.2,113
20151001|2015-07-10 11:00,10,59.16,59.64,59.16,59.48,243
20151001|2015-07-10 11:30,10,59.37,59.47,59.28,59.34,21
20151001|2015-07-10 12:00,10,59.2,59.43,59.02,59.28,80
20151001|2015-07-10 12:30,10,59.19,59.22,58.98,59.11,81
20151001|2015-07-10 13:00,10,59.11,59.58,59.1,59.42,209
20151001|2015-07-10 13:30,10,59.3,59.32,59.23,59.3,6
20151001|2015-07-10 14:00,10,59.29,59.29,59.29,59.29,1
20151001|2015-07-12 21:00,13,58.45,58.45,58.45,58.45,8
20151001|2015-07-12 21:30,13,58.43,58.43,58.43,58.43,1
20151001|2015-07-12 22:00,13,58.38,58.38,58.38,58.38,5
20151001|2015-07-13 00:00,13,58.27,58.27,58.27,58.27,3
20151001|2015-07-13 01:00,13,57.99,57.99,57.72,57.72,16
20151001|2015-07-13 02:00,13,58.45,58.45,58.26,58.37,8
20151001|2015-07-13 02:30,13,58.38,58.38,58.38,58.38,1
20151001|2015-07-13 04:30,13,58.5,58.5,58.5,58.5,1
20151001|2015-07-13 05:00,13,59.09,59.11,59.09,59.11,2
20151001|2015-07-13 05:30,13,58.88,58.88,58.88,58.88,1
20151001|2015-07-13 06:00,13,59.14,59.14,58.84,58.86,6
20151001|2015-07-13 07:00,13,58.67,58.67,58.22,58.48,261
20151001|2015-07-13 07:30,13,58.48,58.63,58.42,58.5,325
20151001|2015-07-13 08:00,13,58.46,58.53,58.08,58.1,145
20151001|2015-07-13 08:30,13,58.18,58.45,58.11,58.38,64
20151001|2015-07-13 09:00,13,58.39,58.84,58.13,58.64,159
20151001|2015-07-13 09:30,13,58.67,59.01,58.67,58.78,103
20151001|2015-07-13 10:00,13,58.8,59.04,58.5,59.03,322
20151001|2015-07-13 10:30,13,58.99,59.38,58.99,59.15,154
20151001|2015-07-13 11:00,13,59.17,59.53,59.16,59.28,143
20151001|2015-07-13 11:30,13,59.28,59.41,59.16,59.26,41
20151001|2015-07-13 12:00,13,59.25,59.25,58.99,59,53
20151001|2015-07-13 12:30,13,59.02,59.28,59.01,59.11,85
20151001|2015-07-13 13:00,13,59.08,59.13,58.56,58.58,215
20151001|2015-07-13 13:30,13,58.6,58.65,58.57,58.6,12
20151001|2015-07-13 14:00,13,58.73,58.73,58.73,58.73,1
20151001|2015-07-13 19:00,14,58.35,58.35,58.35,58.35,1
20151001|2015-07-14 00:30,14,58.09,58.09,58.09,58.09,1
20151001|2015-07-14 01:00,14,58,58,57.75,57.75,6
20151001|2015-07-14 01:30,14,57.43,57.7,57.43,57.69,5
20151001|2015-07-14 02:00,14,57.51,57.83,57.51,57.83,5
20151001|2015-07-14 02:30,14,57.86,57.86,57.86,57.86,1
20151001|2015-07-14 03:30,14,57.5,57.87,57.26,57.68,13
20151001|2015-07-14 04:00,14,57.63,57.63,57.5,57.5,7
20151001|2015-07-14 05:30,14,57.58,57.58,57.56,57.56,2
20151001|2015-07-14 06:00,14,57.78,58.23,57.78,58.23,5
20151001|2015-07-14 06:30,14,57.95,58.42,57.95,58.42,5
20151001|2015-07-14 07:00,14,58.32,58.72,58.31,58.45,258
20151001|2015-07-14 07:30,14,58.4,58.52,58,58,689
20151001|2015-07-14 08:00,14,58.04,58.09,57.79,57.82,445
20151001|2015-07-14 08:30,14,57.86,58.4,57.86,58.36,32
20151001|2015-07-14 09:00,14,58.34,58.59,58.2,58.36,24
20151001|2015-07-14 09:30,14,58.43,58.43,58.1,58.15,12
20151001|2015-07-14 10:00,14,58.24,58.38,58.09,58.32,12
20151001|2015-07-14 10:30,14,58.5,59.03,58.5,59.03,26
20151001|2015-07-14 11:00,14,59.06,59.14,58.97,59.14,8
20151001|2015-07-14 11:30,14,59.1,59.1,59,59.08,4
20151001|2015-07-14 12:00,14,59.16,59.33,58.75,58.75,36
20151001|2015-07-14 12:30,14,58.74,58.74,58.62,58.74,5
20151001|2015-07-14 13:00,14,58.77,59.19,58.69,59.14,96
20151001|2015-07-14 13:30,14,59.07,59.07,59.05,59.05,2
20151001|2015-07-14 14:30,14,58.97,58.97,58.97,58.97,1
20151001|2015-07-14 17:00,15,59.44,59.5,59.44,59.5,8
20151001|2015-07-14 23:30,15,59.3,59.3,59.3,59.3,1
20151001|2015-07-15 01:00,15,59.2,59.2,59.2,59.2,1
20151001|2015-07-15 02:00,15,58.86,58.86,58.86,58.86,1
20151001|2015-07-15 02:30,15,58.91,58.91,58.78,58.85,5
20151001|2015-07-15 03:00,15,58.82,58.82,58.52,58.52,14
20151001|2015-07-15 03:30,15,58.52,58.69,58.47,58.69,30
20151001|2015-07-15 04:00,15,58.76,58.83,58.64,58.64,6
20151001|2015-07-15 04:30,15,58.67,58.69,58.64,58.64,4
20151001|2015-07-15 05:00,15,58.45,58.55,58.37,58.55,10
20151001|2015-07-15 05:30,15,58.52,58.52,58.47,58.47,2
20151001|2015-07-15 06:00,15,58.56,58.65,58.56,58.65,7
20151001|2015-07-15 06:30,15,58.57,58.61,58.55,58.61,3
20151001|2015-07-15 07:00,15,58.41,58.67,58.4,58.48,53
20151001|2015-07-15 07:30,15,58.43,58.65,58.28,58.54,126
20151001|2015-07-15 08:00,15,58.52,58.52,58.11,58.15,151
20151001|2015-07-15 08:30,15,58.11,58.27,57.93,58.21,178
20151001|2015-07-15 09:00,15,58.21,58.27,58.05,58.22,74
20151001|2015-07-15 09:30,15,58.11,58.78,58.04,58.44,334
20151001|2015-07-15 10:00,15,58.33,58.49,58.1,58.21,251
20151001|2015-07-15 10:30,15,58.19,58.32,57.89,58.05,270
20151001|2015-07-15 11:00,15,58.04,58.08,57.8,57.94,204
20151001|2015-07-15 11:30,15,57.96,57.98,57.6,57.64,91
20151001|2015-07-15 12:00,15,57.63,57.81,57.5,57.66,174
20151001|2015-07-15 12:30,15,57.65,57.81,57.56,57.81,85
20151001|2015-07-15 13:00,15,57.8,57.91,57.41,57.42,140
20151001|2015-07-15 13:30,15,57.47,57.47,57.36,57.36,9
20151001|2015-07-15 14:00,15,57.35,57.4,57.35,57.4,2
20151001|2015-07-15 14:30,15,57.46,57.46,57.46,57.46,1
20151001|2015-07-15 21:30,16,57.9,57.9,57.9,57.9,1
20151001|2015-07-15 22:00,16,58,58.04,58,58.04,7
20151001|2015-07-16 01:00,16,57.74,57.74,57.74,57.74,1
20151001|2015-07-16 01:30,16,57.58,57.58,57.58,57.58,1
20151001|2015-07-16 02:30,16,57.63,57.63,57.31,57.39,9
20151001|2015-07-16 03:00,16,57.54,57.64,57.53,57.6,18
20151001|2015-07-16 03:30,16,57.59,57.97,57.56,57.97,20
20151001|2015-07-16 04:00,16,58.01,58.2,57.95,58.14,21
20151001|2015-07-16 04:30,16,58,58.19,57.99,58.12,5
20151001|2015-07-16 05:00,16,58.02,58.03,58,58.03,7
20151001|2015-07-16 05:30,16,57.89,57.89,57.8,57.86,14
20151001|2015-07-16 06:00,16,57.88,58.31,57.88,58.31,29
20151001|2015-07-16 06:30,16,58.3,58.3,57.94,57.94,7
20151001|2015-07-16 07:00,16,57.93,57.93,57.76,57.85,38
20151001|2015-07-16 07:30,16,57.85,57.97,57.69,57.74,89
20151001|2015-07-16 08:00,16,57.72,58.21,57.62,58.16,520
20151001|2015-07-16 08:30,16,58.14,58.16,57.84,57.89,145
20151001|2015-07-16 09:00,16,57.87,57.87,57.7,57.77,175
20151001|2015-07-16 09:30,16,57.68,57.76,57.6,57.74,120
20151001|2015-07-16 10:00,16,57.82,57.96,57.76,57.96,122
20151001|2015-07-16 10:30,16,57.95,58.12,57.77,57.78,132
20151001|2015-07-16 11:00,16,57.83,57.86,57.48,57.63,125
20151001|2015-07-16 11:30,16,57.65,57.73,57.47,57.57,76
20151001|2015-07-16 12:00,16,57.57,57.93,57.52,57.78,76
20151001|2015-07-16 12:30,16,57.72,57.77,57.46,57.61,313
20151001|2015-07-16 13:00,16,57.64,57.71,57.27,57.34,186
20151001|2015-07-16 13:30,16,57.34,57.42,57.32,57.42,13
20151001|2015-07-16 14:00,16,57.45,57.45,57.45,57.45,1
20151001|2015-07-16 22:00,17,57.26,57.26,57.24,57.24,2
20151001|2015-07-17 02:00,17,57.47,57.55,57.43,57.55,9
20151001|2015-07-17 02:30,17,57.56,57.59,57.48,57.48,10
20151001|2015-07-17 03:00,17,57.55,57.57,57.42,57.42,5
20151001|2015-07-17 03:30,17,57.42,57.48,57.32,57.36,10
20151001|2015-07-17 04:00,17,57.29,57.29,57.29,57.29,3
20151001|2015-07-17 04:30,17,57.34,57.34,57.34,57.34,1
20151001|2015-07-17 06:00,17,57.4,57.4,57.39,57.39,2
20151001|2015-07-17 06:30,17,57.36,57.36,57.35,57.35,2
20151001|2015-07-17 07:00,17,57.32,57.38,57.05,57.16,145
20151001|2015-07-17 07:30,17,57.15,57.18,56.95,57.08,114
20151001|2015-07-17 08:00,17,57.08,57.74,57.03,57.58,286
20151001|2015-07-17 08:30,17,57.6,57.6,56.93,56.94,237
20151001|2015-07-17 09:00,17,56.98,57.02,56.79,56.84,200
20151001|2015-07-17 09:30,17,56.82,57.2,56.77,57.07,214
20151001|2015-07-17 10:00,17,57.1,57.12,56.84,57.07,166
20151001|2015-07-17 10:30,17,57.09,57.25,57.04,57.17,121
20151001|2015-07-17 11:00,17,57.12,57.33,57.04,57.17,18
20151001|2015-07-17 11:30,17,57.38,57.45,57.29,57.45,20
20151001|2015-07-17 12:00,17,57.52,57.6,57.19,57.24,43
20151001|2015-07-17 12:30,17,57.1,57.21,57.03,57.1,17
20151001|2015-07-17 13:00,17,57.09,57.5,57.09,57.47,29
20151001|2015-07-17 13:30,17,57.47,57.55,57.4,57.52,39
20151001|2015-07-19 23:30,20,57.28,57.28,57.23,57.23,2
20151001|2015-07-20 00:00,20,57.24,57.31,57.24,57.31,6
20151001|2015-07-20 00:30,20,57.28,57.28,57.28,57.28,2
20151001|2015-07-20 01:00,20,57.37,57.37,57.36,57.36,3
20151001|2015-07-20 02:00,20,57.36,57.36,57.36,57.36,2
20151001|2015-07-20 02:30,20,57.72,57.72,57.72,57.72,1
20151001|2015-07-20 03:00,20,57.61,57.61,57.46,57.5,7
20151001|2015-07-20 03:30,20,57.46,57.57,57.36,57.36,15
20151001|2015-07-20 04:30,20,57.28,57.28,57.03,57.03,10
20151001|2015-07-20 05:00,20,57.14,57.14,56.91,56.91,14
20151001|2015-07-20 05:30,20,56.96,57.01,56.93,57,7
20151001|2015-07-20 06:00,20,57.11,57.16,57.11,57.16,4
20151001|2015-07-20 06:30,20,57.1,57.2,57.1,57.2,5
20151001|2015-07-20 07:00,20,57.15,57.27,56.99,57.24,45
20151001|2015-07-20 07:30,20,57.22,57.3,56.98,56.98,57
20151001|2015-07-20 08:00,20,57.01,57.09,56.83,57.02,260
20151001|2015-07-20 08:30,20,57.04,57.08,56.84,56.93,153
20151001|2015-07-20 09:00,20,56.87,57.11,56.85,57.09,110
20151001|2015-07-20 09:30,20,57.06,57.4,57.05,57.39,118
20151001|2015-07-20 10:00,20,57.39,57.53,57.15,57.2,194
20151001|2015-07-20 10:30,20,57.18,57.22,56.94,57.01,107
20151001|2015-07-20 11:00,20,57.02,57.11,56.95,56.96,62
20151001|2015-07-20 11:30,20,56.93,57.16,56.9,57.16,82
20151001|2015-07-20 12:00,20,57.13,57.13,56.97,56.99,88
20151001|2015-07-20 12:30,20,57.03,57.04,56.82,56.85,171
20151001|2015-07-20 13:00,20,56.82,57.11,56.7,56.97,206
20151001|2015-07-20 13:30,20,56.9,56.96,56.86,56.86,12
20151001|2015-07-20 14:00,20,56.88,56.88,56.88,56.88,1
20151001|2015-07-21 01:30,21,56.89,56.98,56.89,56.98,2
20151001|2015-07-21 02:00,21,57.08,57.11,57.03,57.03,8
20151001|2015-07-21 02:30,21,57.05,57.05,57.05,57.05,1
20151001|2015-07-21 03:00,21,57.07,57.07,56.93,56.93,6
20151001|2015-07-21 03:30,21,56.82,56.9,56.71,56.9,28
20151001|2015-07-21 04:00,21,56.97,56.97,56.9,56.9,4
20151001|2015-07-21 04:30,21,56.99,57,56.98,56.98,4
20151001|2015-07-21 05:00,21,56.95,57,56.92,57,6
20151001|2015-07-21 05:30,21,56.97,56.97,56.97,56.97,1
20151001|2015-07-21 06:30,21,56.99,57.01,56.92,57.01,8
20151001|2015-07-21 07:00,21,56.96,57.09,56.96,57.04,44
20151001|2015-07-21 07:30,21,57.06,57.22,57.06,57.21,63
20151001|2015-07-21 08:00,21,57.24,57.34,57.17,57.23,162
20151001|2015-07-21 08:30,21,57.16,57.62,57.15,57.6,276
20151001|2015-07-21 09:00,21,57.65,57.8,57.37,57.37,250
20151001|2015-07-21 09:30,21,57.32,57.61,57.23,57.42,166
20151001|2015-07-21 10:00,21,57.4,57.45,57.02,57.14,341
20151001|2015-07-21 10:30,21,57.17,57.3,57.08,57.1,118
20151001|2015-07-21 11:00,21,57.12,57.27,57.11,57.2,56
20151001|2015-07-21 11:30,21,57.21,57.4,57.14,57.25,107
20151001|2015-07-21 12:00,21,57.29,57.29,57.03,57.03,55
20151001|2015-07-21 12:30,21,57,57.12,56.93,57.03,52
20151001|2015-07-21 13:00,21,57.04,57.49,57.04,57.48,121
20151001|2015-07-21 13:30,21,57.5,57.5,57.44,57.47,16
20151001|2015-07-21 14:30,21,57.44,57.44,57.44,57.44,1
20151001|2015-07-21 15:30,21,57.44,57.44,57.35,57.35,2
20151001|2015-07-21 20:00,22,57.06,57.06,57.05,57.05,2
20151001|2015-07-21 21:00,22,56.92,56.92,56.92,56.92,1
20151001|2015-07-21 21:30,22,56.91,56.91,56.91,56.91,1
20151001|2015-07-21 23:00,22,56.98,56.98,56.98,56.98,1
20151001|2015-07-21 23:30,22,56.99,56.99,56.99,56.99,1
20151001|2015-07-22 01:30,22,57,57.01,57,57.01,7
20151001|2015-07-22 02:00,22,56.97,56.97,56.97,56.97,1
20151001|2015-07-22 02:30,22,56.87,56.9,56.85,56.9,8
20151001|2015-07-22 03:00,22,56.87,56.87,56.81,56.83,12
20151001|2015-07-22 03:30,22,56.82,56.94,56.82,56.93,15
20151001|2015-07-22 04:00,22,56.94,56.99,56.91,56.98,6
20151001|2015-07-22 04:30,22,57.01,57.05,57.01,57.05,4
20151001|2015-07-22 05:00,22,57.03,57.03,57.03,57.03,1
20151001|2015-07-22 05:30,22,57.09,57.11,57.07,57.11,5
20151001|2015-07-22 06:00,22,57.07,57.07,57.06,57.07,3
20151001|2015-07-22 06:30,22,57.07,57.07,56.99,57.02,6
20151001|2015-07-22 07:00,22,56.93,57.03,56.9,57,67
20151001|2015-07-22 07:30,22,57,57.01,56.91,56.95,43
20151001|2015-07-22 08:00,22,56.95,57.05,56.84,56.84,159
20151001|2015-07-22 08:30,22,56.91,56.91,56.61,56.8,276
20151001|2015-07-22 09:00,22,56.73,56.78,56.55,56.63,114
20151001|2015-07-22 09:30,22,56.68,57.27,56.59,57.14,552
20151001|2015-07-22 10:00,22,57.16,57.26,56.96,57.15,278
20151001|2015-07-22 10:30,22,57.18,57.28,56.87,56.92,180
20151001|2015-07-22 11:00,22,56.95,57,56.79,56.86,94
20151001|2015-07-22 11:30,22,56.93,56.96,56.75,56.96,144
20151001|2015-07-22 12:00,22,56.83,57,56.81,56.94,83
20151001|2015-07-22 12:30,22,56.96,56.97,56.83,56.89,43
20151001|2015-07-22 13:00,22,56.85,56.85,56.37,56.55,281
20151001|2015-07-22 13:30,22,56.53,56.58,56.38,56.38,21
20151001|2015-07-22 15:30,22,56.38,56.38,56.38,56.38,1
20151001|2015-07-22 19:00,23,56.42,56.42,56.42,56.42,1
20151001|2015-07-23 01:00,23,56.43,56.43,56.43,56.43,1
20151001|2015-07-23 02:00,23,56.34,56.4,56.34,56.4,5
20151001|2015-07-23 02:30,23,56.52,56.56,56.52,56.53,3
20151001|2015-07-23 03:00,23,56.56,56.56,56.56,56.56,4
20151001|2015-07-23 03:30,23,56.56,56.77,56.5,56.77,38
20151001|2015-07-23 04:00,23,56.73,56.79,56.57,56.67,7
20151001|2015-07-23 04:30,23,56.51,56.51,56.51,56.51,5
20151001|2015-07-23 05:00,23,56.44,56.44,56.34,56.34,9
20151001|2015-07-23 05:30,23,56.46,56.46,56.42,56.42,5
20151001|2015-07-23 06:00,23,56.4,56.4,56.4,56.4,1
20151001|2015-07-23 06:30,23,56.36,56.39,56.35,56.39,3
20151001|2015-07-23 07:00,23,56.45,56.57,56.38,56.57,50
20151001|2015-07-23 07:30,23,56.47,56.48,56.34,56.47,33
20151001|2015-07-23 08:00,23,56.42,56.63,56.35,56.56,147
20151001|2015-07-23 08:30,23,56.56,56.71,56.51,56.61,85
20151001|2015-07-23 09:00,23,56.6,56.69,56.56,56.67,113
20151001|2015-07-23 09:30,23,56.69,56.88,56.5,56.52,194
20151001|2015-07-23 10:00,23,56.52,56.62,56.29,56.55,258
20151001|2015-07-23 10:30,23,56.57,56.62,56.29,56.29,210
20151001|2015-07-23 11:00,23,56.3,56.45,56.3,56.38,80
20151001|2015-07-23 11:30,23,56.36,56.37,55.73,55.89,283
20151001|2015-07-23 12:00,23,55.87,55.88,55.5,55.73,272
20151001|2015-07-23 12:30,23,55.71,55.98,55.61,55.83,176
20151001|2015-07-23 13:00,23,55.82,55.82,55.52,55.63,263
20151001|2015-07-23 13:30,23,55.62,55.68,55.6,55.64,21
20151001|2015-07-23 14:00,23,55.66,55.66,55.66,55.66,2
20151001|2015-07-23 15:00,23,55.75,55.75,55.75,55.75,1
20151001|2015-07-23 19:00,24,55.81,55.95,55.78,55.95,10
20151001|2015-07-23 21:30,24,55.85,55.85,55.85,55.85,1
20151001|2015-07-24 02:00,24,55.76,55.76,55.69,55.69,3
20151001|2015-07-24 02:30,24,55.56,55.56,55.56,55.56,1
20151001|2015-07-24 03:00,24,55.59,55.59,55.52,55.52,3
20151001|2015-07-24 03:30,24,55.55,55.62,55.55,55.62,3
20151001|2015-07-24 04:00,24,55.46,55.46,55.25,55.32,21
20151001|2015-07-24 04:30,24,55.28,55.35,55.21,55.32,8
20151001|2015-07-24 05:00,24,55.41,55.51,55.41,55.51,12
20151001|2015-07-24 05:30,24,55.47,55.47,55.46,55.46,3
20151001|2015-07-24 06:00,24,55.5,55.5,55.48,55.48,2
20151001|2015-07-24 07:00,24,55.44,55.61,55.43,55.56,24
20151001|2015-07-24 07:30,24,55.58,55.81,55.58,55.66,112
20151001|2015-07-24 08:00,24,55.63,55.77,55.53,55.56,96
20151001|2015-07-24 08:30,24,55.51,55.51,55.24,55.31,151
20151001|2015-07-24 09:00,24,55.34,55.55,55.24,55.29,185
20151001|2015-07-24 09:30,24,55.27,55.3,54.78,54.85,365
20151001|2015-07-24 10:00,24,54.89,55.18,54.89,54.92,206
20151001|2015-07-24 10:30,24,54.91,55.03,54.86,54.99,182
20151001|2015-07-24 11:00,24,54.93,55.01,54.79,54.82,128
20151001|2015-07-24 11:30,24,54.84,54.93,54.8,54.85,58
20151001|2015-07-24 12:00,24,54.87,54.94,54.72,54.88,122
20151001|2015-07-24 12:30,24,54.9,55.16,54.89,55.16,71
20151001|2015-07-24 13:00,24,55.16,55.29,54.99,55.02,141
20151001|2015-07-24 13:30,24,55.01,55.07,54.94,55.07,14
20151001|2015-07-24 14:30,24,54.96,55.16,54.96,55.16,16
20151001|2015-07-24 15:00,24,55.21,55.21,55.15,55.15,12
20151001|2015-07-26 22:30,27,54.93,54.93,54.93,54.93,4
20151001|2015-07-26 23:00,27,54.91,54.92,54.89,54.92,5
20151001|2015-07-27 01:30,27,55.03,55.03,55.03,55.03,1
20151001|2015-07-27 02:00,27,55.05,55.05,55.04,55.04,2
20151001|2015-07-27 02:30,27,54.94,55.03,54.94,54.94,15
20151001|2015-07-27 03:00,27,54.97,54.97,54.8,54.8,9
20151001|2015-07-27 03:30,27,54.78,54.98,54.77,54.97,14
20151001|2015-07-27 04:00,27,54.76,54.76,54.62,54.62,9
20151001|2015-07-27 04:30,27,54.58,54.61,54.58,54.59,12
20151001|2015-07-27 05:00,27,54.63,54.63,54.19,54.19,39
20151001|2015-07-27 05:30,27,54.14,54.16,54.08,54.08,8
20151001|2015-07-27 06:00,27,54.17,54.22,54.17,54.22,4
20151001|2015-07-27 06:30,27,54.25,54.28,54.23,54.28,3
20151001|2015-07-27 07:00,27,54.23,54.23,54.07,54.07,21
20151001|2015-07-27 07:30,27,54.07,54.1,53.82,54.06,140
20151001|2015-07-27 08:00,27,54.15,54.27,53.98,54.09,175
20151001|2015-07-27 08:30,27,54.11,54.12,53.83,54.03,232
20151001|2015-07-27 09:00,27,54.03,54.18,53.9,54.12,184
20151001|2015-07-27 09:30,27,54.11,54.22,53.89,53.98,159
20151001|2015-07-27 10:00,27,53.95,54.25,53.86,54.2,238
20151001|2015-07-27 10:30,27,54.2,54.27,54.05,54.11,175
20151001|2015-07-27 11:00,27,54.12,54.34,54.12,54.25,82
20151001|2015-07-27 11:30,27,54.25,54.26,54.11,54.15,46
20151001|2015-07-27 12:00,27,54.15,54.19,54.04,54.04,40
20151001|2015-07-27 12:30,27,54.01,54.3,54.01,54.18,101
20151001|2015-07-27 13:00,27,54.16,54.21,53.88,53.9,164
20151001|2015-07-27 13:30,27,53.92,53.95,53.73,53.79,15
20151001|2015-07-27 14:00,27,53.6,53.6,53.59,53.59,2
20151001|2015-07-27 14:30,27,53.42,53.42,53.38,53.38,17
20151001|2015-07-27 15:00,27,53.38,53.39,53.33,53.33,7
20151001|2015-07-27 16:00,27,53.4,53.4,53.4,53.4,1
20151001|2015-07-27 22:00,28,53.56,53.56,53.56,53.56,2
20151001|2015-07-27 23:00,28,53.62,53.66,53.62,53.65,3
20151001|2015-07-27 23:30,28,53.72,53.72,53.72,53.72,1
20151001|2015-07-28 01:30,28,53.46,53.49,53.46,53.49,3
20151001|2015-07-28 02:00,28,53.5,53.5,53.22,53.33,9
20151001|2015-07-28 02:30,28,53.31,53.31,52.8,52.86,25
20151001|2015-07-28 03:00,28,52.87,53.29,52.87,53.19,53
20151001|2015-07-28 03:30,28,53.33,53.36,53.17,53.33,12
20151001|2015-07-28 04:00,28,53.4,53.41,53.25,53.4,22
20151001|2015-07-28 04:30,28,53.44,53.44,53.42,53.42,23
20151001|2015-07-28 05:00,28,53.31,53.32,53.29,53.31,7
20151001|2015-07-28 05:30,28,53.23,53.23,53.23,53.23,1
20151001|2015-07-28 06:00,28,53.28,53.28,53.28,53.28,1
20151001|2015-07-28 06:30,28,53.25,53.46,53.25,53.46,16
20151001|2015-07-28 07:00,28,53.5,53.59,53.36,53.56,61
20151001|2015-07-28 07:30,28,53.61,53.64,53.48,53.51,35
20151001|2015-07-28 08:00,28,53.49,53.52,53.26,53.41,132
20151001|2015-07-28 08:30,28,53.41,53.41,53.07,53.23,221
20151001|2015-07-28 09:00,28,53.22,53.35,53.02,53.33,168
20151001|2015-07-28 09:30,28,53.34,53.65,53.29,53.6,214
20151001|2015-07-28 10:00,28,53.58,54.45,53.58,54.41,509
20151001|2015-07-28 10:30,28,54.47,54.58,54.08,54.16,425
20151001|2015-07-28 11:00,28,54.19,54.32,54.1,54.17,189
20151001|2015-07-28 11:30,28,54.19,54.25,53.8,53.88,145
20151001|2015-07-28 12:00,28,53.92,54.19,53.92,54.01,151
20151001|2015-07-28 12:30,28,54.01,54.15,53.81,53.83,196
20151001|2015-07-28 13:00,28,53.81,54.27,53.81,53.84,220
20151001|2015-07-28 13:30,28,53.81,53.81,53.62,53.69,27
20151001|2015-07-28 14:00,28,53.67,53.67,53.62,53.62,12
20151001|2015-07-28 15:30,28,53.69,53.7,53.54,53.54,3
20151001|2015-07-28 19:00,29,53.61,53.61,53.61,53.61,1
20151001|2015-07-28 19:30,29,53.72,53.72,53.72,53.72,1
20151001|2015-07-28 20:30,29,53.81,53.81,53.81,53.81,1
20151001|2015-07-29 01:30,29,53.63,53.63,53.63,53.63,1
20151001|2015-07-29 02:00,29,53.73,53.73,53.69,53.69,2
20151001|2015-07-29 02:30,29,53.35,53.49,53.21,53.33,26
20151001|2015-07-29 03:00,29,53.36,53.36,53.13,53.3,35
20151001|2015-07-29 03:30,29,53.3,53.53,53.29,53.53,16
20151001|2015-07-29 04:00,29,53.58,53.73,53.58,53.73,10
20151001|2015-07-29 04:30,29,53.7,53.7,53.68,53.7,15
20151001|2015-07-29 05:00,29,53.71,53.71,53.71,53.71,1
20151001|2015-07-29 05:30,29,53.7,53.7,53.6,53.6,14
20151001|2015-07-29 06:00,29,53.62,53.66,53.62,53.65,7
20151001|2015-07-29 06:30,29,53.57,53.57,53.57,53.57,1
20151001|2015-07-29 07:00,29,53.63,53.67,53.52,53.53,37
20151001|2015-07-29 07:30,29,53.52,53.7,53.41,53.62,111
20151001|2015-07-29 08:00,29,53.61,53.73,53.51,53.6,150
20151001|2015-07-29 08:30,29,53.67,53.67,53.53,53.56,64
20151001|2015-07-29 09:00,29,53.58,53.66,53.52,53.65,70
20151001|2015-07-29 09:30,29,53.7,54.62,53.7,54.32,702
20151001|2015-07-29 10:00,29,54.34,54.95,54.31,54.78,880
20151001|2015-07-29 10:30,29,54.8,54.83,54.49,54.55,545
20151001|2015-07-29 11:00,29,54.56,54.56,54.22,54.38,108
20151001|2015-07-29 11:30,29,54.43,54.78,54.37,54.62,192
20151001|2015-07-29 12:00,29,54.59,54.77,54.54,54.57,155
20151001|2015-07-29 12:30,29,54.6,54.64,54.4,54.4,59
20151001|2015-07-29 13:00,29,54.65,54.8,53.97,54.02,503
20151001|2015-07-29 13:30,29,54.02,54.14,54,54.07,23
20151001|2015-07-29 14:00,29,54.01,54.13,54,54.13,8
20151001|2015-07-29 19:00,30,54.29,54.29,54.29,54.29,1
20151001|2015-07-30 01:30,30,54.19,54.19,54.19,54.19,1
20151001|2015-07-30 02:00,30,54.21,54.24,54.21,54.24,4
20151001|2015-07-30 02:30,30,54.3,54.51,54.3,54.36,15
20151001|2015-07-30 03:00,30,54.37,54.4,54.31,54.4,7
20151001|2015-07-30 03:30,30,54.41,54.5,54.38,54.41,17
20151001|2015-07-30 04:30,30,54.45,54.72,54.45,54.72,21
20151001|2015-07-30 05:00,30,54.72,54.87,54.69,54.84,33
20151001|2015-07-30 05:30,30,54.96,54.99,54.91,54.92,9
20151001|2015-07-30 06:00,30,54.84,54.84,54.76,54.76,9
20151001|2015-07-30 06:30,30,54.71,54.71,54.64,54.64,3
20151001|2015-07-30 07:00,30,54.64,54.76,54.55,54.55,59
20151001|2015-07-30 07:30,30,54.55,54.76,54.55,54.72,72
20151001|2015-07-30 08:00,30,54.69,54.69,54.27,54.32,169
20151001|2015-07-30 08:30,30,54.34,54.34,54.07,54.12,183
20151001|2015-07-30 09:00,30,54.1,54.67,54.05,54.53,260
20151001|2015-07-30 09:30,30,54.6,54.62,54.35,54.35,87
20151001|2015-07-30 10:00,30,54.35,54.69,54.35,54.37,267
20151001|2015-07-30 10:30,30,54.37,54.5,54.27,54.46,120
20151001|2015-07-30 11:00,30,54.45,54.46,54.22,54.26,120
20151001|2015-07-30 11:30,30,54.25,54.33,54.06,54.24,119
20151001|2015-07-30 12:00,30,54.3,54.33,54.1,54.18,51
20151001|2015-07-30 12:30,30,54.19,54.19,53.76,53.8,188
20151001|2015-07-30 13:00,30,53.8,54.17,53.73,54.01,164
20151001|2015-07-30 13:30,30,54.01,54.13,54.01,54.12,12
20151001|2015-07-30 19:00,31,54.08,54.08,54.08,54.08,1
20151001|2015-07-30 19:30,31,54.02,54.02,54,54,10
20151001|2015-07-30 20:30,31,53.77,53.77,53.77,53.77,1
20151001|2015-07-30 23:30,31,53.8,53.8,53.8,53.8,1
20151001|2015-07-31 00:30,31,53.77,53.77,53.77,53.77,1
20151001|2015-07-31 01:00,31,53.64,53.64,53.62,53.62,2
20151001|2015-07-31 01:30,31,53.46,53.46,53.46,53.46,1
20151001|2015-07-31 02:00,31,53.5,53.5,53.46,53.46,13
20151001|2015-07-31 02:30,31,53.4,53.52,53.4,53.52,2
20151001|2015-07-31 03:00,31,53.5,53.61,53.32,53.33,33
20151001|2015-07-31 03:30,31,53.42,53.46,53.26,53.26,26
20151001|2015-07-31 04:00,31,53.35,53.39,53.33,53.33,11
20151001|2015-07-31 04:30,31,53.19,53.34,53.1,53.34,15
20151001|2015-07-31 05:00,31,53.32,53.32,53.32,53.32,1
20151001|2015-07-31 05:30,31,53.37,53.4,53.37,53.37,5
20151001|2015-07-31 06:00,31,53.32,53.34,53.22,53.22,6
20151001|2015-07-31 06:30,31,53.35,53.35,53.33,53.33,2
20151001|2015-07-31 07:00,31,53.36,53.47,53.28,53.33,45
20151001|2015-07-31 07:30,31,53.44,53.65,53.39,53.5,99
20151001|2015-07-31 08:00,31,53.47,54.02,53.47,53.93,214
20151001|2015-07-31 08:30,31,53.97,53.99,53.63,53.79,179
20151001|2015-07-31 09:00,31,53.77,53.79,53.45,53.53,96
20151001|2015-07-31 09:30,31,53.51,53.58,53.4,53.47,80
20151001|2015-07-31 10:00,31,53.48,53.56,53.27,53.4,215
20151001|2015-07-31 10:30,31,53.38,53.39,53.14,53.17,226
20151001|2015-07-31 11:00,31,53.17,53.3,53.17,53.3,49
20151001|2015-07-31 11:30,31,53.28,53.33,53.03,53.13,136
20151001|2015-07-31 12:00,31,53.14,53.14,52.74,52.92,164
20151001|2015-07-31 12:30,31,52.95,52.98,52.75,52.92,120
20151001|2015-07-31 13:00,31,52.93,53.17,52.59,52.85,426
20151001|2015-07-31 13:30,31,52.89,52.89,52.5,52.56,47
20151001|2015-07-31 14:00,31,52.35,52.35,52.35,52.35,1
20151001|2015-07-31 15:00,31,52.46,52.47,52.33,52.33,3
20151001|2015-08-02 17:00,3,52.18,52.18,52.1,52.1,2
20151001|2015-08-02 18:00,3,52.25,52.25,52.25,52.25,1
20151001|2015-08-02 19:00,3,52.4,52.4,52.4,52.4,1
20151001|2015-08-03 02:00,3,52.29,52.29,52.04,52.05,9
20151001|2015-08-03 02:30,3,52.14,52.14,52.14,52.14,1
20151001|2015-08-03 03:00,3,52.04,52.04,51.52,51.52,116
20151001|2015-08-03 03:30,3,51.64,51.79,51.6,51.74,29
20151001|2015-08-03 04:30,3,51.59,51.64,51.59,51.63,10
20151001|2015-08-03 05:00,3,51.68,51.69,51.58,51.58,4
20151001|2015-08-03 05:30,3,51.65,51.65,51.65,51.65,6
20151001|2015-08-03 06:00,3,51.87,51.87,51.82,51.85,11
20151001|2015-08-03 07:00,3,51.65,51.74,51.65,51.74,11
20151001|2015-08-03 07:30,3,51.68,51.68,51.23,51.53,191
20151001|2015-08-03 08:00,3,51.49,51.57,50.99,51.11,235
20151001|2015-08-03 08:30,3,51.09,51.21,51.04,51.17,145
20151001|2015-08-03 09:00,3,51.16,51.19,50.87,51.01,173
20151001|2015-08-03 09:30,3,51.03,51.61,51,51.56,254
20151001|2015-08-03 10:00,3,51.56,51.56,50.81,50.81,292
20151001|2015-08-03 10:30,3,50.79,50.99,50.74,50.87,294
20151001|2015-08-03 11:00,3,50.87,50.91,50.33,50.38,314
20151001|2015-08-03 11:30,3,50.35,50.66,50.19,50.6,311
20151001|2015-08-03 12:00,3,50.6,50.68,50.37,50.47,88
20151001|2015-08-03 12:30,3,50.46,50.51,50.38,50.47,152
20151001|2015-08-03 13:00,3,50.47,50.7,50.12,50.22,232
20151001|2015-08-03 13:30,3,50.27,50.31,50.08,50.31,40
20151001|2015-08-03 14:00,3,50.27,50.27,50.27,50.27,2
20151001|2015-08-03 14:30,3,50.27,50.27,50.27,50.27,6
20151001|2015-08-03 15:00,3,50.28,50.28,50.28,50.28,1
20151001|2015-08-03 17:30,4,50.34,50.34,50.34,50.34,1
20151001|2015-08-03 19:00,4,50.55,50.55,50.55,50.55,3
20151001|2015-08-03 19:30,4,50.55,50.55,50.55,50.55,3
20151001|2015-08-03 22:00,4,50.48,50.48,50.48,50.48,1
20151001|2015-08-03 23:00,4,50.38,50.44,50.38,50.44,2
20151001|2015-08-03 23:30,4,50.41,50.41,50.38,50.39,4
20151001|2015-08-04 00:00,4,50.34,50.38,50.34,50.38,6
20151001|2015-08-04 00:30,4,50.42,50.42,50.39,50.39,5
20151001|2015-08-04 01:00,4,50.41,50.41,50.37,50.37,2
20151001|2015-08-04 01:30,4,50.43,50.53,50.43,50.53,5
20151001|2015-08-04 02:00,4,50.49,50.7,50.49,50.69,7
20151001|2015-08-04 02:30,4,50.64,50.65,50.57,50.57,11
20151001|2015-08-04 03:00,4,50.65,50.98,50.65,50.98,38
20151001|2015-08-04 03:30,4,50.9,50.9,50.81,50.83,60
20151001|2015-08-04 04:00,4,50.71,50.81,50.7,50.74,8
20151001|2015-08-04 04:30,4,50.82,51.11,50.82,51.07,15
20151001|2015-08-04 05:00,4,51.01,51.03,51.01,51.02,7
20151001|2015-08-04 05:30,4,51,51.04,51,51.01,9
20151001|2015-08-04 06:00,4,50.93,50.94,50.88,50.88,16
20151001|2015-08-04 06:30,4,50.96,50.99,50.96,50.99,2
20151001|2015-08-04 07:00,4,51.09,51.1,50.92,51,47
20151001|2015-08-04 07:30,4,50.96,51.11,50.91,50.93,143
20151001|2015-08-04 08:00,4,50.95,50.99,50.7,50.71,163
20151001|2015-08-04 08:30,4,50.77,50.95,50.73,50.85,138
20151001|2015-08-04 09:00,4,50.86,50.86,50.57,50.71,147
20151001|2015-08-04 09:30,4,50.76,50.86,50.61,50.86,130
20151001|2015-08-04 10:00,4,50.86,50.89,50.62,50.73,334
20151001|2015-08-04 10:30,4,50.75,50.75,50.6,50.65,134
20151001|2015-08-04 11:00,4,50.65,50.83,50.65,50.83,79
20151001|2015-08-04 11:30,4,50.81,50.89,50.72,50.79,83
20151001|2015-08-04 12:00,4,50.78,50.78,50.62,50.73,122
20151001|2015-08-04 12:30,4,50.72,50.78,50.66,50.72,120
20151001|2015-08-04 13:00,4,50.73,50.73,50.34,50.66,240
20151001|2015-08-04 13:30,4,50.64,50.79,50.63,50.76,23
20151001|2015-08-04 14:00,4,50.72,50.72,50.68,50.7,14
20151001|2015-08-04 14:30,4,50.71,50.76,50.71,50.76,2
20151001|2015-08-04 15:00,4,50.77,50.81,50.77,50.81,2
20151001|2015-08-04 15:30,4,50.89,50.89,50.78,50.78,2
20151001|2015-08-04 21:30,5,50.94,50.94,50.94,50.94,1
20151001|2015-08-04 23:00,5,50.92,50.92,50.92,50.92,1
20151001|2015-08-04 23:30,5,50.98,50.99,50.98,50.99,2
20151001|2015-08-05 00:30,5,50.96,50.99,50.96,50.97,6
20151001|2015-08-05 01:00,5,51.12,51.24,51.12,51.24,3
20151001|2015-08-05 02:00,5,51.14,51.14,51.02,51.02,14
20151001|2015-08-05 02:30,5,51.07,51.12,51.04,51.12,13
20151001|2015-08-05 03:00,5,51,51.04,50.87,50.87,11
20151001|2015-08-05 03:30,5,50.76,50.82,50.72,50.79,37
20151001|2015-08-05 04:00,5,50.8,50.81,50.64,50.65,18
20151001|2015-08-05 04:30,5,50.72,50.72,50.72,50.72,1
20151001|2015-08-05 05:00,5,50.83,50.91,50.76,50.87,6
20151001|2015-08-05 05:30,5,50.99,50.99,50.95,50.95,6
20151001|2015-08-05 06:30,5,50.92,50.92,50.92,50.92,1
20151001|2015-08-05 07:00,5,50.81,51.16,50.75,51.15,99
20151001|2015-08-05 07:30,5,51.15,51.26,51.07,51.17,110
20151001|2015-08-05 08:00,5,51.19,51.19,51.06,51.08,171
20151001|2015-08-05 08:30,5,51.1,51.42,51.1,51.21,161
20151001|2015-08-05 09:00,5,51.18,51.29,51.09,51.28,122
20151001|2015-08-05 09:30,5,51.37,51.52,50.76,50.8,431
20151001|2015-08-05 10:00,5,50.8,50.95,50.58,50.72,380
20151001|2015-08-05 10:30,5,50.75,50.77,49.73,49.97,513
20151001|2015-08-05 11:00,5,49.96,49.99,49.58,49.87,332
20151001|2015-08-05 11:30,5,49.84,49.88,49.61,49.76,185
20151001|2015-08-05 12:00,5,49.81,49.85,49.72,49.81,77
20151001|2015-08-05 12:30,5,49.8,50.18,49.8,49.98,146
20151001|2015-08-05 13:00,5,49.98,50.19,49.9,50.15,127
20151001|2015-08-05 13:30,5,50.07,50.12,50,50.1,31
20151001|2015-08-05 14:00,5,50.14,50.16,50.14,50.16,2
20151001|2015-08-05 14:30,5,50.26,50.26,50.26,50.26,1
20151001|2015-08-05 15:00,5,50.24,50.24,50.24,50.24,2
20151001|2015-08-05 19:00,6,50.31,50.31,50.31,50.31,2
20151001|2015-08-05 21:00,6,50.29,50.29,50.29,50.29,1
20151001|2015-08-05 23:30,6,50.27,50.27,50.27,50.27,3
20151001|2015-08-06 00:00,6,50.3,50.3,50.3,50.3,2
20151001|2015-08-06 00:30,6,50.28,50.28,50.28,50.28,1
20151001|2015-08-06 01:00,6,50.04,50.04,49.92,49.92,3
20151001|2015-08-06 02:00,6,50.13,50.13,49.94,49.94,27
20151001|2015-08-06 02:30,6,50.02,50.11,50.02,50.06,5
20151001|2015-08-06 03:00,6,50.09,50.25,50.07,50.23,24
20151001|2015-08-06 03:30,6,50.16,50.24,50.1,50.2,29
20151001|2015-08-06 04:00,6,50.22,50.22,50.09,50.21,19
20151001|2015-08-06 04:30,6,50.11,50.18,50,50.06,21
20151001|2015-08-06 05:00,6,50.03,50.11,50.03,50.1,11
20151001|2015-08-06 05:30,6,49.97,49.98,49.82,49.82,25
20151001|2015-08-06 06:00,6,49.96,49.96,49.93,49.93,7
20151001|2015-08-06 06:30,6,50,50.06,49.92,49.92,7
20151001|2015-08-06 07:00,6,49.85,49.92,49.75,49.83,108
20151001|2015-08-06 07:30,6,49.85,49.92,49.7,49.87,114
20151001|2015-08-06 08:00,6,49.88,49.96,49.76,49.93,243
20151001|2015-08-06 08:30,6,49.94,50.05,49.85,49.93,181
20151001|2015-08-06 09:00,6,49.93,49.94,49.73,49.85,202
20151001|2015-08-06 09:30,6,49.9,49.94,49.76,49.81,112
20151001|2015-08-06 10:00,6,49.78,49.87,49.46,49.51,548
20151001|2015-08-06 10:30,6,49.51,49.69,49.46,49.57,336
20151001|2015-08-06 11:00,6,49.58,49.68,49.49,49.54,192
20151001|2015-08-06 11:30,6,49.54,49.74,49.54,49.68,186
20151001|2015-08-06 12:00,6,49.69,50.02,49.64,49.87,192
20151001|2015-08-06 12:30,6,49.89,49.95,49.78,49.78,110
20151001|2015-08-06 13:00,6,49.81,50.13,49.7,50.11,190
20151001|2015-08-06 13:30,6,50.13,50.23,50.12,50.23,25
20151001|2015-08-06 14:00,6,50.26,50.26,50.22,50.22,2
20151001|2015-08-06 14:30,6,50.18,50.18,50.18,50.18,2
20151001|2015-08-06 15:00,6,50.19,50.19,50.19,50.19,1
20151001|2015-08-06 15:30,6,50.29,50.29,50.27,50.27,3
20151001|2015-08-06 20:00,7,50.16,50.16,50.16,50.16,1
20151001|2015-08-06 20:30,7,50.22,50.22,50.22,50.22,1
20151001|2015-08-06 22:30,7,50.29,50.29,50.29,50.29,1
20151001|2015-08-07 00:30,7,50.3,50.3,50.3,50.3,1
20151001|2015-08-07 01:30,7,50.25,50.28,50.25,50.28,3
20151001|2015-08-07 02:00,7,50.44,50.52,50.44,50.52,10
20151001|2015-08-07 02:30,7,50.59,50.59,50.49,50.51,7
20151001|2015-08-07 03:00,7,50.5,50.54,50.36,50.37,9
20151001|2015-08-07 03:30,7,50.28,50.49,50.28,50.45,12
20151001|2015-08-07 04:00,7,50.31,50.31,50.02,50.02,7
20151001|2015-08-07 04:30,7,50.03,50.03,49.89,49.93,12
20151001|2015-08-07 05:00,7,49.82,49.87,49.74,49.87,20
20151001|2015-08-07 05:30,7,49.99,49.99,49.92,49.94,4
20151001|2015-08-07 06:00,7,49.97,49.97,49.77,49.77,7
20151001|2015-08-07 06:30,7,49.8,49.8,49.75,49.75,2
20151001|2015-08-07 07:00,7,49.77,50.02,49.77,50.02,22
20151001|2015-08-07 07:30,7,49.94,49.94,49.53,49.54,201
20151001|2015-08-07 08:00,7,49.56,49.66,49.33,49.48,297
20151001|2015-08-07 08:30,7,49.49,49.69,49.38,49.39,240
20151001|2015-08-07 09:00,7,49.4,49.41,49.13,49.18,326
20151001|2015-08-07 09:30,7,49.18,49.71,49.18,49.5,312
20151001|2015-08-07 10:00,7,49.49,49.64,49.27,49.29,593
20151001|2015-08-07 10:30,7,49.36,49.67,49.36,49.59,259
20151001|2015-08-07 11:00,7,49.59,49.63,49.49,49.58,75
20151001|2015-08-07 11:30,7,49.61,49.61,49.4,49.45,92
20151001|2015-08-07 12:00,7,49.46,49.46,49.26,49.29,142
20151001|2015-08-07 12:30,7,49.26,49.48,49.24,49.37,157
20151001|2015-08-07 13:00,7,49.34,49.34,49.1,49.23,507
20151001|2015-08-07 13:30,7,49.22,49.26,49.18,49.19,132
20151001|2015-08-07 14:00,7,49.1,49.18,49.08,49.16,37
20151001|2015-08-07 14:30,7,49.16,49.2,49.16,49.2,6
20151001|2015-08-07 15:00,7,49.18,49.18,49.18,49.18,1
20151001|2015-08-09 17:30,10,49.07,49.07,49.07,49.07,3
20151001|2015-08-09 19:00,10,49.05,49.05,49.03,49.03,10
20151001|2015-08-09 19:30,10,49.05,49.1,49.05,49.1,14
20151001|2015-08-09 20:00,10,49.01,49.01,49.01,49.01,2
20151001|2015-08-09 20:30,10,48.99,48.99,48.99,48.99,1
20151001|2015-08-09 22:30,10,48.94,48.94,48.89,48.9,12
20151001|2015-08-10 00:30,10,49,49,49,49,1
20151001|2015-08-10 02:00,10,49.08,49.19,49.08,49.11,8
20151001|2015-08-10 02:30,10,49.19,49.27,49.1,49.24,23
20151001|2015-08-10 03:00,10,49.26,49.26,49.13,49.14,20
20151001|2015-08-10 03:30,10,49.14,49.15,49.07,49.07,26
20151001|2015-08-10 04:00,10,49.19,49.22,49.17,49.22,5
20151001|2015-08-10 04:30,10,49.28,49.47,49.28,49.44,41
20151001|2015-08-10 05:00,10,49.49,49.62,49.49,49.62,6
20151001|2015-08-10 05:30,10,49.61,49.62,49.54,49.54,38
20151001|2015-08-10 06:00,10,49.49,49.6,49.49,49.6,16
20151001|2015-08-10 06:30,10,49.63,49.63,49.55,49.62,8
20151001|2015-08-10 07:00,10,49.65,49.95,49.64,49.91,168
20151001|2015-08-10 07:30,10,49.89,49.92,49.58,49.58,182
20151001|2015-08-10 08:00,10,49.58,49.6,49.35,49.36,166
20151001|2015-08-10 08:30,10,49.38,49.77,49.38,49.76,261
20151001|2015-08-10 09:00,10,49.76,50.27,49.72,50.24,435
20151001|2015-08-10 09:30,10,50.23,50.48,50.19,50.48,296
20151001|2015-08-10 10:00,10,50.5,50.52,50.03,50.14,437
20151001|2015-08-10 10:30,10,50.17,50.56,50.14,50.48,287
20151001|2015-08-10 11:00,10,50.47,50.87,50.35,50.52,364
20151001|2015-08-10 11:30,10,50.5,50.82,50.5,50.77,188
20151001|2015-08-10 12:00,10,50.79,51,50.64,50.87,233
20151001|2015-08-10 12:30,10,50.84,50.89,50.74,50.81,119
20151001|2015-08-10 13:00,10,50.75,51.09,50.74,51,307
20151001|2015-08-10 13:30,10,51.02,51.09,50.76,50.84,52
20151001|2015-08-10 14:00,10,50.83,50.83,50.8,50.8,2
20151001|2015-08-10 14:30,10,50.82,50.83,50.81,50.83,15
20151001|2015-08-10 15:30,10,50.82,50.82,50.82,50.82,2
20151001|2015-08-10 19:00,11,50.83,50.83,50.71,50.71,6
20151001|2015-08-10 20:00,11,50.83,50.83,50.82,50.82,4
20151001|2015-08-10 20:30,11,50.81,50.81,50.63,50.63,3
20151001|2015-08-10 21:30,11,50.55,50.55,50.55,50.55,1
20151001|2015-08-10 22:00,11,50.66,50.66,50.66,50.66,1
20151001|2015-08-10 22:30,11,50.71,50.71,50.71,50.71,1
20151001|2015-08-10 23:00,11,50.78,50.8,50.78,50.8,2
20151001|2015-08-10 23:30,11,50.82,50.82,50.69,50.69,3
20151001|2015-08-11 00:00,11,50.7,50.7,50.7,50.7,1
20151001|2015-08-11 00:30,11,50.76,50.79,50.76,50.79,2
20151001|2015-08-11 01:30,11,50.56,50.56,50.56,50.56,1
20151001|2015-08-11 02:00,11,50.62,50.69,50.62,50.69,5
20151001|2015-08-11 02:30,11,50.73,50.73,50.67,50.71,18
20151001|2015-08-11 03:00,11,50.8,51.69,50.8,51.05,117
20151001|2015-08-11 03:30,11,51,51.13,50.84,50.89,53
20151001|2015-08-11 04:00,11,50.88,50.91,50.61,50.61,24
20151001|2015-08-11 04:30,11,50.66,50.66,50.38,50.49,21
20151001|2015-08-11 05:00,11,50.42,50.43,50.28,50.34,10
20151001|2015-08-11 05:30,11,50.4,50.4,50.29,50.36,14
20151001|2015-08-11 06:00,11,50.24,50.42,50.24,50.42,16
20151001|2015-08-11 06:30,11,50.44,50.44,50.27,50.3,18
20151001|2015-08-11 07:00,11,50.21,50.29,50.01,50.25,188
20151001|2015-08-11 07:30,11,50.21,50.24,50,50.03,145
20151001|2015-08-11 08:00,11,50.06,50.09,49.75,49.78,420
20151001|2015-08-11 08:30,11,49.79,49.96,49.51,49.52,411
20151001|2015-08-11 09:00,11,49.56,49.77,49.55,49.65,242
20151001|2015-08-11 09:30,11,49.63,49.65,49.29,49.4,255
20151001|2015-08-11 10:00,11,49.4,49.55,49.2,49.24,370
20151001|2015-08-11 10:30,11,49.22,49.53,49.21,49.41,293
20151001|2015-08-11 11:00,11,49.41,49.59,49.41,49.52,150
20151001|2015-08-11 11:30,11,49.54,49.58,49.43,49.54,113
20151001|2015-08-11 12:00,11,49.54,49.55,49.32,49.44,189
20151001|2015-08-11 12:30,11,49.41,49.63,49.4,49.57,250
20151001|2015-08-11 13:00,11,49.6,49.8,49.43,49.69,363
20151001|2015-08-11 13:30,11,49.7,49.82,49.66,49.76,24
20151001|2015-08-11 14:00,11,49.73,49.89,49.73,49.89,2
20151001|2015-08-11 14:30,11,49.88,49.9,49.88,49.9,2
20151001|2015-08-11 15:00,11,49.94,49.94,49.89,49.89,2
20151001|2015-08-11 15:30,11,49.63,49.71,49.63,49.7,5
20151001|2015-08-11 18:00,12,49.9,49.9,49.9,49.9,3
20151001|2015-08-11 18:30,12,49.92,49.92,49.92,49.92,3
20151001|2015-08-11 19:00,12,49.95,50.04,49.9,49.98,13
20151001|2015-08-11 19:30,12,49.92,49.92,49.88,49.88,6
20151001|2015-08-11 20:00,12,49.86,49.86,49.86,49.86,1
20151001|2015-08-11 20:30,12,49.58,49.59,49.58,49.59,4
20151001|2015-08-11 21:00,12,49.41,49.41,49.34,49.37,27
20151001|2015-08-11 22:00,12,49.37,49.39,49.36,49.36,9
20151001|2015-08-11 22:30,12,49.29,49.29,49.28,49.28,3
20151001|2015-08-11 23:00,12,49.42,49.42,49.42,49.42,1
20151001|2015-08-11 23:30,12,49.43,49.43,49.43,49.43,1
20151001|2015-08-12 00:00,12,49.43,49.64,49.43,49.64,2
20151001|2015-08-12 01:00,12,49.51,49.51,49.44,49.51,7
20151001|2015-08-12 02:00,12,49.39,49.73,49.34,49.69,57
20151001|2015-08-12 02:30,12,49.73,50,49.67,49.97,45
20151001|2015-08-12 03:00,12,50.07,50.17,49.8,49.83,58
20151001|2015-08-12 03:30,12,49.66,49.86,49.63,49.86,14
20151001|2015-08-12 04:00,12,49.9,50.03,49.9,49.98,17
20151001|2015-08-12 04:30,12,50.03,50.23,50.03,50.13,84
20151001|2015-08-12 05:00,12,50.12,50.19,49.99,50.19,61
20151001|2015-08-12 05:30,12,50.08,50.4,50.08,50.33,62
20151001|2015-08-12 06:00,12,50.4,50.4,50.25,50.25,25
20151001|2015-08-12 06:30,12,50.32,50.39,49.99,50,51
20151001|2015-08-12 07:00,12,50.02,50.35,50,50.28,72
20151001|2015-08-12 07:30,12,50.3,50.4,49.98,49.98,190
20151001|2015-08-12 08:00,12,49.95,50.15,49.76,50.15,357
20151001|2015-08-12 08:30,12,50.13,50.25,50.07,50.22,296
20151001|2015-08-12 09:00,12,50.16,50.22,49.99,50.14,170
20151001|2015-08-12 09:30,12,50.14,50.45,49.91,50.3,1467
20151001|2015-08-12 10:00,12,50.3,50.34,49.73,49.76,1088
20151001|2015-08-12 10:30,12,49.76,49.95,49.5,49.82,699
20151001|2015-08-12 11:00,12,49.78,50.05,49.7,49.94,394
20151001|2015-08-12 11:30,12,49.96,50.12,49.9,49.94,262
20151001|2015-08-12 12:00,12,49.93,50.18,49.85,50.05,276
20151001|2015-08-12 12:30,12,50.04,50.11,49.95,50.05,194
20151001|2015-08-12 13:00,12,50.02,50.53,49.96,50.16,593
20151001|2015-08-12 13:30,12,50.15,50.25,50.08,50.24,253
20151001|2015-08-12 14:00,12,50.24,50.24,50.19,50.21,29
20151001|2015-08-12 14:30,12,50.26,50.26,50.22,50.24,17
20151001|2015-08-12 15:00,12,50.24,50.24,50.22,50.24,7
20151001|2015-08-12 15:30,12,50.31,50.32,50.25,50.25,4
20151001|2015-08-12 18:30,13,50.36,50.36,50.36,50.36,1
20151001|2015-08-12 19:00,13,50.36,50.36,50.36,50.36,1
20151001|2015-08-12 19:30,13,50.24,50.24,50.24,50.24,2
20151001|2015-08-12 20:00,13,50.25,50.26,50.25,50.26,2
20151001|2015-08-12 20:30,13,50.28,50.29,50.28,50.28,6
20151001|2015-08-12 21:00,13,50.28,50.28,50.28,50.28,1
20151001|2015-08-12 21:30,13,50.28,50.28,50.28,50.28,2
20151001|2015-08-12 22:00,13,50.19,50.25,50.19,50.25,2
20151001|2015-08-12 22:30,13,50.22,50.23,50.22,50.23,2
20151001|2015-08-12 23:30,13,50.3,50.37,50.3,50.35,22
20151001|2015-08-13 00:30,13,50.31,50.31,50.31,50.31,2
20151001|2015-08-13 01:00,13,50.5,50.5,50.49,50.49,2
20151001|2015-08-13 01:30,13,50.49,50.51,50.45,50.45,16
20151001|2015-08-13 02:00,13,50.49,50.75,50.45,50.71,108
20151001|2015-08-13 02:30,13,50.69,50.84,50.66,50.71,56
20151001|2015-08-13 03:00,13,50.57,50.79,50.45,50.52,210
20151001|2015-08-13 03:30,13,50.47,50.76,50.42,50.76,82
20151001|2015-08-13 04:00,13,50.76,50.76,50.61,50.61,80
20151001|2015-08-13 04:30,13,50.56,50.59,50.46,50.52,24
20151001|2015-08-13 05:00,13,50.55,50.71,50.54,50.69,52
20151001|2015-08-13 05:30,13,50.69,50.74,50.58,50.69,29
20151001|2015-08-13 06:00,13,50.64,50.64,50.28,50.31,76
20151001|2015-08-13 06:30,13,50.3,50.34,50.13,50.31,61
20151001|2015-08-13 07:00,13,50.32,50.37,50.09,50.18,175
20151001|2015-08-13 07:30,13,50.23,50.24,49.82,49.95,447
20151001|2015-08-13 08:00,13,49.93,50.04,49.78,49.91,889
20151001|2015-08-13 08:30,13,49.91,49.91,49.44,49.64,1666
20151001|2015-08-13 09:00,13,49.62,49.69,49.5,49.56,908
20151001|2015-08-13 09:30,13,49.53,49.66,49.4,49.41,845
20151001|2015-08-13 10:00,13,49.4,49.53,49.27,49.49,1131
20151001|2015-08-13 10:30,13,49.49,49.53,49.33,49.42,788
20151001|2015-08-13 11:00,13,49.42,49.55,49.38,49.55,319
20151001|2015-08-13 11:30,13,49.54,49.61,49.42,49.57,593
20151001|2015-08-13 12:00,13,49.57,49.73,49.45,49.56,583
20151001|2015-08-13 12:30,13,49.55,49.62,49.32,49.45,603
20151001|2015-08-13 13:00,13,49.44,49.67,49.25,49.63,812
20151001|2015-08-13 13:30,13,49.63,49.68,49.5,49.55,214
20151001|2015-08-13 14:00,13,49.55,49.65,49.54,49.57,25
20151001|2015-08-13 14:30,13,49.54,49.63,49.52,49.63,16
20151001|2015-08-13 15:00,13,49.63,49.64,49.62,49.63,13
20151001|2015-08-13 15:30,13,49.62,49.63,49.61,49.63,8
20151001|2015-08-13 17:00,14,48.6,49.13,48.45,48.79,15
20151001|2015-08-13 17:30,14,48.79,48.79,48.75,48.79,6
20151001|2015-08-13 18:00,14,49.21,49.23,49.18,49.18,4
20151001|2015-08-13 18:30,14,49.23,49.42,49.23,49.42,4
20151001|2015-08-13 19:00,14,49.51,49.64,49.48,49.6,20
20151001|2015-08-13 19:30,14,49.64,49.64,49.56,49.56,7
20151001|2015-08-13 20:00,14,49.5,49.5,49.5,49.5,2
20151001|2015-08-13 21:30,14,49.67,49.7,49.66,49.66,9
20151001|2015-08-13 23:30,14,49.51,49.56,49.51,49.56,2
20151001|2015-08-14 00:00,14,49.58,49.58,49.58,49.58,1
20151001|2015-08-14 00:30,14,49.58,49.58,49.58,49.58,2
20151001|2015-08-14 01:00,14,49.6,49.6,49.52,49.57,8
20151001|2015-08-14 01:30,14,49.56,49.64,49.55,49.64,18
20151001|2015-08-14 02:00,14,49.62,49.84,49.62,49.76,50
20151001|2015-08-14 02:30,14,49.78,49.78,49.43,49.53,61
20151001|2015-08-14 03:00,14,49.54,49.57,49.3,49.32,172
20151001|2015-08-14 03:30,14,49.31,49.37,49.26,49.35,179
20151001|2015-08-14 04:00,14,49.38,49.55,49.37,49.48,54
20151001|2015-08-14 04:30,14,49.46,49.56,49.37,49.45,107
20151001|2015-08-14 05:00,14,49.47,49.52,49.45,49.46,15
20151001|2015-08-14 05:30,14,49.54,49.57,49.49,49.49,35
20151001|2015-08-14 06:00,14,49.53,49.76,49.53,49.72,171
20151001|2015-08-14 06:30,14,49.72,49.77,49.63,49.71,145
20151001|2015-08-14 07:00,14,49.69,49.75,49.46,49.49,305
20151001|2015-08-14 07:30,14,49.49,49.49,49.13,49.18,427
20151001|2015-08-14 08:00,14,49.19,49.42,49.13,49.39,1278
20151001|2015-08-14 08:30,14,49.39,49.69,49.38,49.55,1140
20151001|2015-08-14 09:00,14,49.57,49.65,49.38,49.43,489
20151001|2015-08-14 09:30,14,49.44,49.48,49.19,49.24,567
20151001|2015-08-14 10:00,14,49.24,49.35,49.16,49.29,1199
20151001|2015-08-14 10:30,14,49.28,49.5,49.26,49.32,1085
20151001|2015-08-14 11:00,14,49.36,49.4,49.2,49.26,715
20151001|2015-08-14 11:30,14,49.25,49.29,49.15,49.24,545
20151001|2015-08-14 12:00,14,49.27,49.33,49.22,49.26,276
20151001|2015-08-14 12:30,14,49.24,49.34,49.19,49.32,374
20151001|2015-08-14 13:00,14,49.32,49.34,49.15,49.15,1197
20151001|2015-08-14 13:30,14,49.14,49.14,48.68,48.82,474
20151001|2015-08-14 14:00,14,48.85,48.93,48.76,48.79,68
20151001|2015-08-14 14:30,14,48.83,48.83,48.66,48.66,26
20151001|2015-08-14 15:00,14,48.71,48.77,48.7,48.72,12
20151001|2015-08-14 15:30,14,48.78,48.78,48.77,48.77,2
20151001|2015-08-16 17:00,17,48.83,48.83,48.57,48.57,31
20151001|2015-08-16 18:30,17,48.57,48.58,48.56,48.58,6
20151001|2015-08-16 19:00,17,48.68,48.68,48.65,48.65,8
20151001|2015-08-16 19:30,17,48.62,48.62,48.62,48.62,1
20151001|2015-08-16 20:30,17,48.53,48.53,48.51,48.51,6
20151001|2015-08-16 21:00,17,48.55,48.55,48.55,48.55,2
20151001|2015-08-16 21:30,17,48.54,48.54,48.54,48.54,7
20151001|2015-08-16 22:00,17,48.59,48.59,48.56,48.56,4
20151001|2015-08-16 23:00,17,48.6,48.6,48.6,48.6,1
20151001|2015-08-16 23:30,17,48.57,48.58,48.57,48.58,2
20151001|2015-08-17 01:00,17,48.53,48.53,48.53,48.53,1
20151001|2015-08-17 02:00,17,48.73,48.76,48.59,48.61,12
20151001|2015-08-17 02:30,17,48.58,48.59,48.36,48.5,109
20151001|2015-08-17 03:00,17,48.52,48.73,48.42,48.55,178
20151001|2015-08-17 03:30,17,48.59,48.65,48.52,48.63,80
20151001|2015-08-17 04:00,17,48.63,48.87,48.61,48.87,50
20151001|2015-08-17 04:30,17,48.89,49.28,48.88,49.12,169
20151001|2015-08-17 05:00,17,49.15,49.33,49.1,49.26,57
20151001|2015-08-17 05:30,17,49.31,49.43,49.14,49.14,38
20151001|2015-08-17 06:00,17,49.15,49.15,48.82,49,148
20151001|2015-08-17 06:30,17,48.97,49.08,48.97,49.06,19
20151001|2015-08-17 07:00,17,49.06,49.06,48.95,49.04,111
20151001|2015-08-17 07:30,17,48.99,49.16,48.99,49.02,257
20151001|2015-08-17 08:00,17,49.03,49.38,48.89,49.27,804
20151001|2015-08-17 08:30,17,49.26,49.27,49.09,49.21,465
20151001|2015-08-17 09:00,17,49.23,49.27,49.02,49.23,310
20151001|2015-08-17 09:30,17,49.22,49.34,49.14,49.21,446
20151001|2015-08-17 10:00,17,49.23,49.42,49.07,49.1,1335
20151001|2015-08-17 10:30,17,49.1,49.27,48.98,49.13,711
20151001|2015-08-17 11:00,17,49.15,49.16,49,49.06,347
20151001|2015-08-17 11:30,17,49.05,49.11,48.89,48.9,497
20151001|2015-08-17 12:00,17,48.89,49.06,48.84,49.04,254
20151001|2015-08-17 12:30,17,49.02,49.11,48.96,49.1,305
20151001|2015-08-17 13:00,17,49.11,49.26,48.67,48.71,808
20151001|2015-08-17 13:30,17,48.69,48.87,48.66,48.83,122
20151001|2015-08-17 14:00,17,48.8,48.81,48.76,48.77,22
20151001|2015-08-17 14:30,17,48.75,48.75,48.65,48.65,20
20151001|2015-08-17 15:00,17,48.69,48.69,48.62,48.66,15
20151001|2015-08-17 15:30,17,48.64,48.64,48.64,48.64,1
20151001|2015-08-17 18:00,18,48.51,48.51,48.36,48.36,14
20151001|2015-08-17 19:00,18,48.61,48.62,48.61,48.61,5
20151001|2015-08-17 19:30,18,48.63,48.63,48.62,48.62,6
20151001|2015-08-17 20:00,18,48.63,48.63,48.63,48.63,1
20151001|2015-08-17 21:30,18,48.62,48.62,48.62,48.62,4
20151001|2015-08-17 23:00,18,48.63,48.63,48.63,48.63,5
20151001|2015-08-17 23:30,18,48.62,48.62,48.62,48.62,1
20151001|2015-08-18 00:30,18,48.55,48.64,48.55,48.62,10
20151001|2015-08-18 01:00,18,48.63,48.63,48.46,48.48,19
20151001|2015-08-18 01:30,18,48.45,48.46,48.39,48.39,23
20151001|2015-08-18 02:00,18,48.45,48.49,48.36,48.36,14
20151001|2015-08-18 02:30,18,48.34,48.52,48.27,48.5,74
20151001|2015-08-18 03:00,18,48.49,48.5,48.24,48.33,134
20151001|2015-08-18 03:30,18,48.33,48.46,48.29,48.46,83
20151001|2015-08-18 04:00,18,48.51,48.66,48.46,48.65,41
20151001|2015-08-18 04:30,18,48.58,48.66,48.45,48.54,64
20151001|2015-08-18 05:00,18,48.55,48.57,48.5,48.53,20
20151001|2015-08-18 05:30,18,48.52,48.52,48.51,48.51,4
20151001|2015-08-18 06:00,18,48.48,48.53,48.46,48.46,20
20151001|2015-08-18 06:30,18,48.41,48.56,48.39,48.53,31
20151001|2015-08-18 07:00,18,48.48,48.6,48.44,48.58,103
20151001|2015-08-18 07:30,18,48.57,48.68,48.48,48.57,490
20151001|2015-08-18 08:00,18,48.57,48.73,48.47,48.57,658
20151001|2015-08-18 08:30,18,48.57,48.66,48.49,48.53,365
20151001|2015-08-18 09:00,18,48.57,48.57,48.34,48.45,580
20151001|2015-08-18 09:30,18,48.44,48.68,48.4,48.55,941
20151001|2015-08-18 10:00,18,48.55,48.62,48.44,48.54,735
20151001|2015-08-18 10:30,18,48.53,48.7,48.5,48.61,402
20151001|2015-08-18 11:00,18,48.62,48.68,48.6,48.6,227
20151001|2015-08-18 11:30,18,48.62,48.72,48.57,48.68,302
20151001|2015-08-18 12:00,18,48.67,48.69,48.5,48.62,197
20151001|2015-08-18 12:30,18,48.62,48.73,48.61,48.66,224
20151001|2015-08-18 13:00,18,48.65,49.03,48.65,48.82,1074
20151001|2015-08-18 13:30,18,48.8,48.81,48.56,48.59,156
20151001|2015-08-18 14:00,18,48.59,48.65,48.53,48.55,33
20151001|2015-08-18 14:30,18,48.55,48.61,48.51,48.55,31
20151001|2015-08-18 15:00,18,48.55,48.58,48.51,48.57,7
20151001|2015-08-18 15:30,18,48.63,48.63,48.58,48.58,6
20151001|2015-08-18 18:00,19,48.71,48.76,48.71,48.76,11
20151001|2015-08-18 19:00,19,48.57,48.57,48.47,48.51,10
20151001|2015-08-18 20:00,19,48.54,48.54,48.54,48.54,2
20151001|2015-08-18 21:00,19,48.58,48.58,48.58,48.58,2
20151001|2015-08-18 22:00,19,48.6,48.6,48.54,48.54,5
20151001|2015-08-18 23:30,19,48.58,48.58,48.54,48.54,5
20151001|2015-08-19 00:00,19,48.57,48.57,48.57,48.57,2
20151001|2015-08-19 00:30,19,48.54,48.54,48.54,48.54,3
20151001|2015-08-19 01:00,19,48.54,48.65,48.46,48.65,39
20151001|2015-08-19 01:30,19,48.72,48.72,48.7,48.71,4
20151001|2015-08-19 02:00,19,48.7,48.77,48.65,48.7,20
20151001|2015-08-19 02:30,19,48.76,49.1,48.75,49.1,85
20151001|2015-08-19 03:00,19,49.03,49.03,48.83,48.94,227
20151001|2015-08-19 03:30,19,48.95,49.02,48.81,48.85,117
20151001|2015-08-19 04:00,19,48.81,48.81,48.61,48.7,51
20151001|2015-08-19 04:30,19,48.74,48.79,48.74,48.77,37
20151001|2015-08-19 05:00,19,48.82,48.99,48.77,48.95,68
20151001|2015-08-19 05:30,19,48.92,48.92,48.77,48.81,25
20151001|2015-08-19 06:00,19,48.72,48.88,48.69,48.87,26
20151001|2015-08-19 06:30,19,48.85,48.85,48.8,48.85,19
20151001|2015-08-19 07:00,19,48.84,48.87,48.77,48.77,53
20151001|2015-08-19 07:30,19,48.82,48.82,48.66,48.75,85
20151001|2015-08-19 08:00,19,48.74,48.74,48.57,48.6,376
20151001|2015-08-19 08:30,19,48.6,48.72,48.51,48.64,321
20151001|2015-08-19 09:00,19,48.61,48.69,48.41,48.69,609
20151001|2015-08-19 09:30,19,48.64,48.64,47.86,47.89,2475
20151001|2015-08-19 10:00,19,47.89,47.92,47.42,47.43,1602
20151001|2015-08-19 10:30,19,47.42,47.42,46.82,47.04,2310
20151001|2015-08-19 11:00,19,47.05,47.34,47.03,47.26,793
20151001|2015-08-19 11:30,19,47.22,47.27,47.05,47.12,558
20151001|2015-08-19 12:00,19,47.1,47.19,46.81,46.84,667
20151001|2015-08-19 12:30,19,46.87,47.17,46.87,46.87,854
20151001|2015-08-19 13:00,19,46.87,47.36,46.87,47.09,1701
20151001|2015-08-19 13:30,19,47.09,47.1,46.89,46.98,205
20151001|2015-08-19 14:00,19,46.98,47.05,46.93,46.93,34
20151001|2015-08-19 14:30,19,46.94,46.94,46.86,46.86,31
20151001|2015-08-19 15:00,19,46.87,46.87,46.81,46.83,29
20151001|2015-08-19 15:30,19,46.9,46.9,46.79,46.82,19
20151001|2015-08-19 16:00,19,46.87,46.87,46.83,46.83,3
20151001|2015-08-19 17:30,20,47.05,47.05,47.05,47.05,3
20151001|2015-08-19 18:00,20,47,47.02,47,47.02,2
20151001|2015-08-19 18:30,20,47.06,47.06,47.06,47.06,9
20151001|2015-08-19 19:00,20,47.07,47.12,47.07,47.1,13
20151001|2015-08-19 20:00,20,47.06,47.06,46.92,46.96,17
20151001|2015-08-19 20:30,20,46.95,46.95,46.86,46.94,8
20151001|2015-08-19 21:00,20,46.91,46.91,46.91,46.91,1
20151001|2015-08-19 21:30,20,46.86,46.86,46.83,46.83,5
20151001|2015-08-19 22:00,20,46.81,46.87,46.81,46.87,4
20151001|2015-08-19 23:30,20,46.91,46.91,46.91,46.91,1
20151001|2015-08-20 00:30,20,46.92,46.92,46.89,46.89,3
20151001|2015-08-20 01:00,20,46.88,46.89,46.85,46.85,17
20151001|2015-08-20 01:30,20,46.79,46.91,46.79,46.91,6
20151001|2015-08-20 02:00,20,46.86,47,46.79,46.91,62
20151001|2015-08-20 02:30,20,46.96,46.99,46.87,46.9,51
20151001|2015-08-20 03:00,20,46.9,46.99,46.83,46.87,92
20151001|2015-08-20 03:30,20,46.88,46.88,46.36,46.54,181
20151001|2015-08-20 04:00,20,46.54,46.64,46.42,46.42,68
20151001|2015-08-20 04:30,20,46.42,46.47,46.31,46.47,74
20151001|2015-08-20 05:00,20,46.44,46.48,46.4,46.41,41
20151001|2015-08-20 05:30,20,46.42,46.42,46.34,46.39,24
20151001|2015-08-20 06:00,20,46.52,46.67,46.52,46.61,31
20151001|2015-08-20 06:30,20,46.63,46.69,46.63,46.63,42
20151001|2015-08-20 07:00,20,46.65,46.92,46.58,46.77,200
20151001|2015-08-20 07:30,20,46.81,47.02,46.71,46.71,587
20151001|2015-08-20 08:00,20,46.7,46.85,46.59,46.82,709
20151001|2015-08-20 08:30,20,46.81,46.97,46.63,46.65,843
20151001|2015-08-20 09:00,20,46.67,46.75,46.47,46.69,582
20151001|2015-08-20 09:30,20,46.65,46.79,46.45,46.78,657
20151001|2015-08-20 10:00,20,46.76,47.37,46.76,47.13,1703
20151001|2015-08-20 10:30,20,47.14,47.33,46.98,46.99,1084
20151001|2015-08-20 11:00,20,47,47.1,46.86,46.86,479
20151001|2015-08-20 11:30,20,46.87,46.92,46.77,46.79,452
20151001|2015-08-20 12:00,20,46.83,47.05,46.78,47.01,360
20151001|2015-08-20 12:30,20,46.99,47.21,46.99,47.14,526
20151001|2015-08-20 13:00,20,47.13,47.18,46.55,46.55,1312
20151001|2015-08-20 13:30,20,46.54,46.54,46.42,46.49,212
20151001|2015-08-20 14:00,20,46.5,46.51,46.43,46.43,21
20151001|2015-08-20 14:30,20,46.45,46.47,46.17,46.2,58
20151001|2015-08-20 15:00,20,46.2,46.21,46.07,46.08,16
20151001|2015-08-20 15:30,20,46.06,46.17,46.04,46.17,22
20151001|2015-08-20 17:00,21,46.12,46.2,46.12,46.2,7
20151001|2015-08-20 17:30,21,46.29,46.29,46.28,46.28,2
20151001|2015-08-20 18:00,21,46.19,46.26,46.19,46.26,10
20151001|2015-08-20 18:30,21,46.25,46.25,46.25,46.25,1
20151001|2015-08-20 19:00,21,46.28,46.36,46.28,46.34,14
20151001|2015-08-20 20:00,21,46.41,46.41,46.41,46.41,1
20151001|2015-08-20 20:30,21,46.29,46.29,46.2,46.22,11
20151001|2015-08-20 21:00,21,46.1,46.11,46.09,46.11,14
20151001|2015-08-20 21:30,21,46.08,46.08,46.08,46.08,1
20151001|2015-08-20 22:30,21,46.08,46.13,46.08,46.12,6
20151001|2015-08-20 23:00,21,46.12,46.12,46.09,46.09,7
20151001|2015-08-20 23:30,21,46.08,46.19,46.08,46.18,10
20151001|2015-08-21 01:00,21,46.05,46.25,46.02,46.25,27
20151001|2015-08-21 01:30,21,46.15,46.23,46.15,46.23,6
20151001|2015-08-21 02:00,21,46.31,46.48,46.3,46.48,48
20151001|2015-08-21 02:30,21,46.47,46.5,46.22,46.23,64
20151001|2015-08-21 03:00,21,46.16,46.29,46.11,46.13,156
20151001|2015-08-21 03:30,21,46.13,46.34,46.08,46.34,66
20151001|2015-08-21 04:00,21,46.23,46.42,46.23,46.42,88
20151001|2015-08-21 04:30,21,46.39,46.39,46.25,46.29,99
20151001|2015-08-21 05:00,21,46.3,46.33,46.2,46.26,32
20151001|2015-08-21 05:30,21,46.21,46.27,46.19,46.27,31
20151001|2015-08-21 06:00,21,46.28,46.29,46.22,46.26,86
20151001|2015-08-21 06:30,21,46.28,46.3,46.02,46.02,68
20151001|2015-08-21 07:00,21,46.06,46.1,45.99,46.01,246
20151001|2015-08-21 07:30,21,46.01,46.05,45.7,45.77,596
20151001|2015-08-21 08:00,21,45.77,46.08,45.77,45.95,722
20151001|2015-08-21 08:30,21,45.94,46.23,45.85,46.09,805
20151001|2015-08-21 09:00,21,46.09,46.12,45.65,45.79,1297
20151001|2015-08-21 09:30,21,45.78,45.8,45.35,45.49,1852
20151001|2015-08-21 10:00,21,45.49,45.52,45.26,45.34,1423
20151001|2015-08-21 10:30,21,45.35,45.39,45.21,45.29,878
20151001|2015-08-21 11:00,21,45.29,45.58,45.24,45.39,782
20151001|2015-08-21 11:30,21,45.4,45.51,45.3,45.38,377
20151001|2015-08-21 12:00,21,45.36,45.39,45.1,45.2,960
20151001|2015-08-21 12:30,21,45.22,45.38,45.08,45.15,650
20151001|2015-08-21 13:00,21,45.16,45.63,45.13,45.45,1096
20151001|2015-08-21 13:30,21,45.45,45.53,45.35,45.43,373
20151001|2015-08-21 14:00,21,45.51,45.52,45.42,45.47,35
20151001|2015-08-21 14:30,21,45.46,45.46,45.37,45.38,19
20151001|2015-08-21 15:00,21,45.35,45.37,45.29,45.33,13
20151001|2015-08-21 15:30,21,45.33,45.33,45.33,45.33,1
20151001|2015-08-23 17:00,24,45.35,45.45,45.28,45.45,16
20151001|2015-08-23 17:30,24,45.42,45.42,45.42,45.42,3
20151001|2015-08-23 18:00,24,45.21,45.21,45.2,45.2,2
20151001|2015-08-23 18:30,24,45.24,45.24,45.24,45.24,1
20151001|2015-08-23 19:30,24,45.06,45.09,45.03,45.03,8
20151001|2015-08-23 20:00,24,45.01,45.03,45.01,45.02,7
20151001|2015-08-23 20:30,24,44.88,44.88,44.6,44.62,25
20151001|2015-08-23 21:00,24,44.74,44.74,44.68,44.68,9
20151001|2015-08-23 21:30,24,44.67,44.7,44.52,44.52,7
20151001|2015-08-23 22:00,24,44.5,44.5,44.28,44.41,16
20151001|2015-08-23 22:30,24,44.39,44.5,44.36,44.5,9
20151001|2015-08-23 23:00,24,44.58,44.63,44.58,44.63,23
20151001|2015-08-23 23:30,24,44.59,44.6,44.38,44.38,11
20151001|2015-08-24 00:00,24,44.38,44.38,44.26,44.26,5
20151001|2015-08-24 00:30,24,44.34,44.34,44.3,44.3,5
20151001|2015-08-24 01:00,24,44.27,44.34,44.05,44.34,93
20151001|2015-08-24 01:30,24,44.3,44.3,44.26,44.26,6
20151001|2015-08-24 02:00,24,44.32,44.46,44.26,44.28,69
20151001|2015-08-24 02:30,24,44.3,44.39,44.12,44.3,87
20151001|2015-08-24 03:00,24,44.3,44.39,44.06,44.24,200
20151001|2015-08-24 03:30,24,44.24,44.24,43.68,43.92,287
20151001|2015-08-24 04:00,24,43.92,43.93,43.29,43.38,246
20151001|2015-08-24 04:30,24,43.34,43.75,43.3,43.58,143
20151001|2015-08-24 05:00,24,43.6,43.79,43.6,43.66,48
20151001|2015-08-24 05:30,24,43.68,43.92,43.68,43.79,146
20151001|2015-08-24 06:00,24,43.76,43.77,43.66,43.72,44
20151001|2015-08-24 06:30,24,43.79,43.97,43.48,43.5,228
20151001|2015-08-24 07:00,24,43.52,43.78,43.41,43.62,395
20151001|2015-08-24 07:30,24,43.63,43.79,43.59,43.6,463
20151001|2015-08-24 08:00,24,43.6,43.78,43.11,43.25,1971
20151001|2015-08-24 08:30,24,43.24,43.34,42.49,43.04,3332
20151001|2015-08-24 09:00,24,43.03,43.79,42.99,43.35,2098
20151001|2015-08-24 09:30,24,43.34,43.96,43.26,43.56,2124
20151001|2015-08-24 10:00,24,43.57,43.64,43.17,43.18,1876
20151001|2015-08-24 10:30,24,43.18,43.48,42.87,43.33,2037
20151001|2015-08-24 11:00,24,43.32,43.85,43.22,43.77,1138
20151001|2015-08-24 11:30,24,43.79,43.93,43.61,43.93,469
20151001|2015-08-24 12:00,24,43.95,44.1,43.53,43.57,875
20151001|2015-08-24 12:30,24,43.51,43.74,43.46,43.56,199
20151001|2015-08-24 13:00,24,43.56,43.57,42.64,42.67,1520
20151001|2015-08-24 13:30,24,42.71,42.81,42.26,42.26,377
20151001|2015-08-24 14:00,24,42.23,42.43,42.22,42.38,80
20151001|2015-08-24 14:30,24,42.51,42.66,42.51,42.52,34
20151001|2015-08-24 15:00,24,42.55,42.64,42.5,42.5,34
20151001|2015-08-24 15:30,24,42.52,42.52,42.4,42.52,11
20151001|2015-08-24 16:00,24,42.54,42.57,42.53,42.57,5
20151001|2015-08-24 17:00,25,42.79,43.3,42.79,43.27,14
20151001|2015-08-24 17:30,25,43.09,43.09,42.98,42.98,5
20151001|2015-08-24 18:30,25,42.98,42.98,42.84,42.84,7
20151001|2015-08-24 19:00,25,42.83,42.83,42.7,42.72,22
20151001|2015-08-24 19:30,25,42.67,42.83,42.67,42.83,10
20151001|2015-08-24 20:00,25,42.89,42.89,42.89,42.89,1
20151001|2015-08-24 20:30,25,42.84,42.85,42.74,42.85,30
20151001|2015-08-24 21:00,25,43.18,43.2,43.16,43.16,4
20151001|2015-08-24 21:30,25,43.22,43.26,43.22,43.24,8
20151001|2015-08-24 22:00,25,43.31,43.38,43.31,43.38,11
20151001|2015-08-24 22:30,25,43.39,43.39,43.36,43.36,2
20151001|2015-08-24 23:00,25,43.23,43.3,43.18,43.18,8
20151001|2015-08-24 23:30,25,43.2,43.23,43.2,43.2,31
20151001|2015-08-25 00:00,25,43.37,43.42,43.19,43.21,49
20151001|2015-08-25 00:30,25,43.22,43.26,43.03,43.18,37
20151001|2015-08-25 01:00,25,43.24,43.28,42.94,43.07,52
20151001|2015-08-25 01:30,25,43.02,43.1,42.92,43.1,11
20151001|2015-08-25 02:00,25,43.13,43.69,43.13,43.69,112
20151001|2015-08-25 02:30,25,43.68,43.71,43.41,43.54,150
20151001|2015-08-25 03:00,25,43.53,43.69,43.43,43.44,296
20151001|2015-08-25 03:30,25,43.44,43.55,43.31,43.46,104
20151001|2015-08-25 04:00,25,43.45,43.93,43.38,43.82,280
20151001|2015-08-25 04:30,25,43.9,44.45,43.82,44.35,339
20151001|2015-08-25 05:00,25,44.37,44.49,43.95,44.2,345
20151001|2015-08-25 05:30,25,44.27,44.35,43.94,44.02,162
20151001|2015-08-25 06:00,25,44.04,44.09,43.81,43.88,83
20151001|2015-08-25 06:30,25,43.85,44.07,43.84,44,149
20151001|2015-08-25 07:00,25,43.98,44.14,43.83,43.95,487
20151001|2015-08-25 07:30,25,43.93,44.17,43.83,44.11,569
20151001|2015-08-25 08:00,25,44.11,44.45,44.05,44.18,1361
20151001|2015-08-25 08:30,25,44.17,44.22,43.6,43.72,1425
20151001|2015-08-25 09:00,25,43.7,43.74,43.42,43.5,1390
20151001|2015-08-25 09:30,25,43.52,43.58,43.36,43.52,865
20151001|2015-08-25 10:00,25,43.51,43.87,43.45,43.64,1772
20151001|2015-08-25 10:30,25,43.64,43.73,43.28,43.32,1172
20151001|2015-08-25 11:00,25,43.32,43.52,43.31,43.48,704
20151001|2015-08-25 11:30,25,43.51,43.53,43.38,43.42,280
20151001|2015-08-25 12:00,25,43.44,43.45,42.98,43,876
20151001|2015-08-25 12:30,25,42.99,43.11,42.73,42.8,1005
20151001|2015-08-25 13:00,25,42.81,43.29,42.77,43.25,1215
20151001|2015-08-25 13:30,25,43.24,43.35,43.21,43.26,116
20151001|2015-08-25 14:00,25,43.25,43.37,43.18,43.26,158
20151001|2015-08-25 14:30,25,43.25,43.29,42.9,43,41
20151001|2015-08-25 15:00,25,42.91,42.98,42.81,42.81,17
20151001|2015-08-25 15:30,25,42.79,43.46,42.79,43.46,62
20151001|2015-08-25 16:00,25,43.43,43.6,43.43,43.6,14
20151001|2015-08-25 18:00,26,43.44,43.44,43.44,43.44,1
20151001|2015-08-25 18:30,26,43.18,43.28,43.12,43.28,9
20151001|2015-08-25 19:00,26,43.3,43.44,43.27,43.35,25
20151001|2015-08-25 19:30,26,43.26,43.26,43.26,43.26,1
20151001|2015-08-25 20:00,26,43.14,43.28,43.12,43.28,5
20151001|2015-08-25 20:30,26,43.19,43.19,43.19,43.19,2
20151001|2015-08-25 21:00,26,43.31,43.31,43.23,43.23,2
20151001|2015-08-25 21:30,26,43.23,43.23,43.11,43.19,12
20151001|2015-08-25 22:30,26,43.14,43.51,43.14,43.49,45
20151001|2015-08-25 23:00,26,43.4,43.55,43.37,43.55,13
20151001|2015-08-25 23:30,26,43.4,43.43,43.34,43.38,11
20151001|2015-08-26 00:00,26,43.37,43.57,43.37,43.54,10
20151001|2015-08-26 00:30,26,43.5,43.52,43.5,43.52,2
20151001|2015-08-26 01:00,26,43.41,43.53,43.41,43.5,16
20151001|2015-08-26 01:30,26,43.43,43.59,43.43,43.58,34
20151001|2015-08-26 02:00,26,43.5,43.5,43.04,43.16,94
20151001|2015-08-26 02:30,26,43.15,43.41,43.05,43.41,53
20151001|2015-08-26 03:00,26,43.42,43.55,43.32,43.36,422
20151001|2015-08-26 03:30,26,43.36,43.4,43.13,43.15,326
20151001|2015-08-26 04:00,26,43.15,43.2,42.99,43.15,152
20151001|2015-08-26 04:30,26,43.16,43.3,43.15,43.24,159
20151001|2015-08-26 05:00,26,43.24,43.37,43.24,43.32,82
20151001|2015-08-26 05:30,26,43.36,43.48,43.3,43.44,199
20151001|2015-08-26 06:00,26,43.45,43.51,43.41,43.46,79
20151001|2015-08-26 06:30,26,43.39,43.47,43.3,43.37,146
20151001|2015-08-26 07:00,26,43.35,43.68,43.3,43.66,420
20151001|2015-08-26 07:30,26,43.66,43.68,43.41,43.61,683
20151001|2015-08-26 08:00,26,43.61,43.61,43.27,43.35,1071
20151001|2015-08-26 08:30,26,43.37,43.56,43.36,43.46,1335
20151001|2015-08-26 09:00,26,43.47,43.68,43.43,43.47,1204
20151001|2015-08-26 09:30,26,43.45,43.76,42.82,43.07,3568
20151001|2015-08-26 10:00,26,43.06,43.51,42.99,43.39,1539
20151001|2015-08-26 10:30,26,43.38,43.44,42.96,43.29,1456
20151001|2015-08-26 11:00,26,43.29,43.36,43.12,43.15,879
20151001|2015-08-26 11:30,26,43.15,43.3,43,43.29,530
20151001|2015-08-26 12:00,26,43.29,43.65,43.25,43.63,1133
20151001|2015-08-26 12:30,26,43.6,43.67,43.37,43.4,698
20151001|2015-08-26 13:00,26,43.4,43.48,43.06,43.21,1763
20151001|2015-08-26 13:30,26,43.19,43.53,43.19,43.45,423
20151001|2015-08-26 14:00,26,43.4,43.55,43.39,43.55,37
20151001|2015-08-26 14:30,26,43.55,43.65,43.53,43.61,43
20151001|2015-08-26 15:00,26,43.59,43.63,43.54,43.6,37
20151001|2015-08-26 15:30,26,43.59,43.59,43.54,43.57,5
20151001|2015-08-26 16:00,26,43.66,43.68,43.66,43.67,18
20151001|2015-08-26 17:00,27,43.71,43.82,43.71,43.74,5
20151001|2015-08-26 17:30,27,43.72,43.72,43.72,43.72,1
20151001|2015-08-26 18:00,27,43.99,43.99,43.89,43.91,6
20151001|2015-08-26 18:30,27,43.87,43.9,43.83,43.83,3
20151001|2015-08-26 19:00,27,43.91,43.92,43.73,43.76,14
20151001|2015-08-26 19:30,27,43.71,43.71,43.71,43.71,1
20151001|2015-08-26 20:00,27,43.81,43.85,43.81,43.85,6
20151001|2015-08-26 20:30,27,43.87,44.08,43.87,44.05,23
20151001|2015-08-26 21:00,27,44.12,44.17,44.12,44.17,22
20151001|2015-08-26 21:30,27,44.17,44.21,44.1,44.21,11
20151001|2015-08-26 22:00,27,44.12,44.16,44.12,44.16,2
20151001|2015-08-26 22:30,27,44.16,44.16,44.16,44.16,1
20151001|2015-08-26 23:00,27,44.13,44.13,44.12,44.12,3
20151001|2015-08-26 23:30,27,44.12,44.12,44.1,44.1,4
20151001|2015-08-27 00:00,27,44.16,44.16,44.16,44.16,1
20151001|2015-08-27 00:30,27,44.15,44.19,44.13,44.17,16
20151001|2015-08-27 01:00,27,44.17,44.19,44.06,44.19,27
20151001|2015-08-27 01:30,27,44.21,44.43,44.21,44.38,33
20151001|2015-08-27 02:00,27,44.38,44.43,44.26,44.39,79
20151001|2015-08-27 02:30,27,44.39,44.98,44.38,44.81,288
20151001|2015-08-27 03:00,27,44.84,45.06,44.62,44.65,325
20151001|2015-08-27 03:30,27,44.66,44.71,44.42,44.64,183
20151001|2015-08-27 04:00,27,44.68,44.79,44.61,44.79,155
20151001|2015-08-27 04:30,27,44.73,45.03,44.73,44.89,136
20151001|2015-08-27 05:00,27,44.9,44.93,44.76,44.86,95
20151001|2015-08-27 05:30,27,44.88,45.12,44.88,44.98,83
20151001|2015-08-27 06:00,27,44.98,44.98,44.73,44.88,60
20151001|2015-08-27 06:30,27,44.87,44.87,44.52,44.76,150
20151001|2015-08-27 07:00,27,44.73,44.9,44.67,44.8,327
20151001|2015-08-27 07:30,27,44.81,45.01,44.65,44.89,479
20151001|2015-08-27 08:00,27,44.85,44.96,44.53,44.56,1199
20151001|2015-08-27 08:30,27,44.57,44.99,44.57,44.92,931
20151001|2015-08-27 09:00,27,44.91,45.24,44.83,45.07,1242
20151001|2015-08-27 09:30,27,45.05,45.91,45.02,45.89,3071
20151001|2015-08-27 10:00,27,45.9,46.39,45.77,45.89,3356
20151001|2015-08-27 10:30,27,45.88,46.3,45.79,46.29,1087
20151001|2015-08-27 11:00,27,46.26,46.87,46.23,46.5,2593
20151001|2015-08-27 11:30,27,46.52,46.73,46.35,46.56,635
20151001|2015-08-27 12:00,27,46.57,46.8,46.24,46.36,1088
20151001|2015-08-27 12:30,27,46.3,46.66,46.17,46.63,503
20151001|2015-08-27 13:00,27,46.62,47.64,46.59,47.53,4173
20151001|2015-08-27 13:30,27,47.51,47.52,46.96,46.97,378
20151001|2015-08-27 14:00,27,46.94,47.05,46.82,47.03,54
20151001|2015-08-27 14:30,27,47.16,47.45,47.16,47.42,14
20151001|2015-08-27 15:00,27,47.42,47.69,47.42,47.69,58
20151001|2015-08-27 15:30,27,47.66,47.73,47.53,47.6,29
20151001|2015-08-27 16:00,27,47.54,47.72,47.46,47.72,12
20151001|2015-08-27 17:00,28,47.49,47.63,47.49,47.63,24
20151001|2015-08-27 17:30,28,47.6,47.65,47.6,47.65,3
20151001|2015-08-27 18:00,28,47.57,47.57,47.44,47.46,5
20151001|2015-08-27 18:30,28,47.44,47.51,47.39,47.49,8
20151001|2015-08-27 19:00,28,47.44,47.45,47.35,47.4,12
20151001|2015-08-27 20:00,28,47.38,48.01,47.38,48.01,45
20151001|2015-08-27 20:30,28,48,48.04,47.58,47.58,33
20151001|2015-08-27 21:00,28,47.64,47.64,47.57,47.57,7
20151001|2015-08-27 21:30,28,47.8,47.84,47.78,47.84,9
20151001|2015-08-27 22:00,28,47.72,47.72,47.71,47.71,3
20151001|2015-08-27 22:30,28,47.7,47.77,47.7,47.77,4
20151001|2015-08-27 23:00,28,47.79,47.82,47.79,47.82,5
20151001|2015-08-27 23:30,28,47.79,47.9,47.79,47.9,6
20151001|2015-08-28 00:00,28,47.95,48.03,47.91,48.01,15
20151001|2015-08-28 00:30,28,48.02,48.34,48.02,48.34,45
20151001|2015-08-28 01:00,28,48.31,48.45,47.94,48.05,72
20151001|2015-08-28 01:30,28,47.94,47.94,47.58,47.87,120
20151001|2015-08-28 02:00,28,47.88,48.07,47.52,47.72,308
20151001|2015-08-28 02:30,28,47.72,47.9,47.32,47.32,140
20151001|2015-08-28 03:00,28,47.3,47.31,46.62,46.75,494
20151001|2015-08-28 03:30,28,46.73,47.27,46.71,47.22,341
20151001|2015-08-28 04:00,28,47.12,47.28,47.04,47.11,69
20151001|2015-08-28 04:30,28,47.21,47.73,47.14,47.24,214
20151001|2015-08-28 05:00,28,47.3,47.55,47.3,47.42,79
20151001|2015-08-28 05:30,28,47.41,47.41,47.12,47.16,53
20151001|2015-08-28 06:00,28,47.15,47.41,47.09,47.14,100
20151001|2015-08-28 06:30,28,47.09,47.43,46.96,47.36,94
20151001|2015-08-28 07:00,28,47.36,47.4,47.07,47.09,182
20151001|2015-08-28 07:30,28,47.11,47.17,46.78,47,503
20151001|2015-08-28 08:00,28,47,47.24,46.82,47.17,1349
20151001|2015-08-28 08:30,28,47.2,47.76,47.18,47.74,2234
20151001|2015-08-28 09:00,28,47.71,48.93,47.71,48.91,3683
20151001|2015-08-28 09:30,28,48.92,49.58,48.69,49.27,5346
20151001|2015-08-28 10:00,28,49.27,49.66,48.89,49.59,3232
20151001|2015-08-28 10:30,28,49.58,50.21,49.49,49.84,2621
20151001|2015-08-28 11:00,28,49.85,50.58,49.85,50.44,1006
20151001|2015-08-28 11:30,28,50.44,50.58,50.28,50.47,795
20151001|2015-08-28 12:00,28,50.44,50.98,50.43,50.55,1009
20151001|2015-08-28 12:30,28,50.53,50.68,49.73,50.23,883
20151001|2015-08-28 13:00,28,50.18,50.52,49.71,50.06,1153
20151001|2015-08-28 13:30,28,50.08,50.29,50.03,50.14,291
20151001|2015-08-28 14:00,28,50.18,50.18,50.08,50.11,34
20151001|2015-08-28 14:30,28,50.17,50.17,50.03,50.07,68
20151001|2015-08-28 15:00,28,50.09,50.09,49.96,49.96,17
20151001|2015-08-28 15:30,28,49.98,49.98,49.86,49.9,11
20151001|2015-08-28 16:00,28,49.93,49.93,49.93,49.93,1
20151001|2015-08-30 17:00,31,49.86,49.87,49.51,49.57,12
20151001|2015-08-30 17:30,31,49.53,49.55,49.3,49.36,11
20151001|2015-08-30 18:00,31,49.4,49.43,49.39,49.43,6
20151001|2015-08-30 18:30,31,49.44,49.45,49.44,49.45,2
20151001|2015-08-30 19:00,31,49.54,49.55,49.3,49.38,22
20151001|2015-08-30 19:30,31,49.3,49.41,49.16,49.17,10
20151001|2015-08-30 20:00,31,49.18,49.19,49.16,49.19,10
20151001|2015-08-30 20:30,31,49.16,49.29,49.16,49.17,6
20151001|2015-08-30 21:00,31,49.09,49.12,49.07,49.12,4
20151001|2015-08-30 21:30,31,49.06,49.06,49.04,49.04,2
20151001|2015-08-30 22:00,31,49.04,49.04,49.04,49.04,1
20151001|2015-08-30 22:30,31,49.06,49.06,49,49,4
20151001|2015-08-30 23:00,31,48.94,49.06,48.94,49.06,2
20151001|2015-08-30 23:30,31,49.2,49.31,49.2,49.3,5
20151001|2015-08-31 00:00,31,49.24,49.28,49.24,49.28,8
20151001|2015-08-31 00:30,31,49.34,49.34,49.21,49.22,11
20151001|2015-08-31 01:00,31,49.34,49.53,49.34,49.5,9
20151001|2015-08-31 01:30,31,49.37,49.37,49.19,49.19,13
20151001|2015-08-31 02:00,31,49.29,49.45,49.15,49.33,70
20151001|2015-08-31 02:30,31,49.35,49.35,48.94,48.94,44
20151001|2015-08-31 03:00,31,48.94,48.98,48.73,48.74,189
20151001|2015-08-31 03:30,31,48.69,48.94,48.62,48.86,128
20151001|2015-08-31 04:00,31,48.89,48.91,48.67,48.73,40
20151001|2015-08-31 04:30,31,48.73,48.84,48.59,48.76,94
20151001|2015-08-31 05:00,31,48.77,48.88,48.7,48.84,44
20151001|2015-08-31 05:30,31,48.86,48.96,48.81,48.81,21
20151001|2015-08-31 06:00,31,48.8,48.97,48.8,48.92,30
20151001|2015-08-31 06:30,31,48.93,49.02,48.88,48.95,28
20151001|2015-08-31 07:00,31,48.99,49.01,48.76,48.79,231
20151001|2015-08-31 07:30,31,48.8,48.81,48.5,48.62,476
20151001|2015-08-31 08:00,31,48.62,49.38,48.58,49.18,1804
20151001|2015-08-31 08:30,31,49.18,49.18,48.29,48.34,1772
20151001|2015-08-31 09:00,31,48.35,48.66,48.24,48.42,1171
20151001|2015-08-31 09:30,31,48.43,49.1,48.42,48.88,811
20151001|2015-08-31 10:00,31,48.88,50.47,48.86,50.42,2858
20151001|2015-08-31 10:30,31,50.45,52.71,50.22,52.34,6932
20151001|2015-08-31 11:00,31,52.37,52.85,51.86,52.28,2432
20151001|2015-08-31 11:30,31,52.3,52.8,51.99,52.46,1283
20151001|2015-08-31 12:00,31,52.48,53.09,52.46,52.81,1711
20151001|2015-08-31 12:30,31,52.8,53.79,52.74,53.79,1436
20151001|2015-08-31 13:00,31,53.8,54.29,53.3,54.17,2829
20151001|2015-08-31 13:30,31,54.18,54.26,53.4,53.46,568
20151001|2015-08-31 14:00,31,53.54,53.6,53.32,53.32,33
20151001|2015-08-31 14:30,31,53.35,53.53,53.3,53.34,66
20151001|2015-08-31 15:00,31,53.37,53.37,52.94,52.95,174
20151001|2015-08-31 15:30,31,52.96,53.09,52.84,52.84,138
20151001|2015-08-31 16:00,31,52.94,52.96,52.94,52.96,9
20151001|2015-08-31 17:00,1,52.78,52.78,52.73,52.73,3
20151001|2015-08-31 17:30,1,52.71,52.73,52.71,52.73,3
20151001|2015-08-31 18:00,1,52.65,52.74,52.65,52.74,3
20151001|2015-08-31 18:30,1,52.72,52.75,52.65,52.74,19
20151001|2015-08-31 19:00,1,52.5,52.68,52.39,52.39,59
20151001|2015-08-31 19:30,1,52.31,52.33,52.21,52.33,22
20151001|2015-08-31 20:00,1,52.43,52.43,52.26,52.4,17
20151001|2015-08-31 20:30,1,52.46,52.51,52.36,52.39,13
20151001|2015-08-31 21:00,1,52.5,52.71,52.49,52.68,42
20151001|2015-08-31 21:30,1,52.7,52.7,52.6,52.6,14
20151001|2015-08-31 22:00,1,52.91,52.91,52.71,52.71,26
20151001|2015-08-31 22:30,1,52.68,52.7,52.64,52.64,6
20151001|2015-08-31 23:00,1,52.67,52.67,52.66,52.66,2
20151001|2015-08-31 23:30,1,52.62,52.63,52.6,52.6,4
20151001|2015-09-01 00:00,1,52.61,52.63,52.61,52.63,2
20151001|2015-09-01 00:30,1,52.65,52.91,52.65,52.72,77
20151001|2015-09-01 01:00,1,52.64,52.81,52.6,52.61,42
20151001|2015-09-01 01:30,1,52.61,53.02,52.54,52.89,76
20151001|2015-09-01 02:00,1,52.78,53.04,52.71,52.74,149
20151001|2015-09-01 02:30,1,52.69,52.74,52.02,52.02,224
20151001|2015-09-01 03:00,1,52.1,52.22,51.71,51.91,353
20151001|2015-09-01 03:30,1,51.9,52.19,51.74,52.17,235
20151001|2015-09-01 04:00,1,52.12,52.72,52.1,52.47,269
20151001|2015-09-01 04:30,1,52.6,53.17,52.5,52.93,326
20151001|2015-09-01 05:00,1,52.93,53.41,52.87,53.25,167
20151001|2015-09-01 05:30,1,53.26,53.46,52.72,52.88,158
20151001|2015-09-01 06:00,1,52.89,52.89,52.62,52.85,165
20151001|2015-09-01 06:30,1,52.9,52.91,52.26,52.26,180
20151001|2015-09-01 07:00,1,52.27,52.36,51.89,52.22,744
20151001|2015-09-01 07:30,1,52.24,52.37,51.62,51.81,1405
20151001|2015-09-01 08:00,1,51.82,52.43,51.79,51.92,2225
20151001|2015-09-01 08:30,1,51.95,52.22,51.79,51.86,1688
20151001|2015-09-01 09:00,1,51.82,51.87,51.13,51.25,3103
20151001|2015-09-01 09:30,1,51.26,51.47,50.44,50.46,2618
20151001|2015-09-01 10:00,1,50.45,50.97,50.26,50.27,2187
20151001|2015-09-01 10:30,1,50.27,50.32,49.72,50.07,2136
20151001|2015-09-01 11:00,1,50.07,50.63,49.87,50.19,1351
20151001|2015-09-01 11:30,1,50.21,50.5,49.94,50.11,1013
20151001|2015-09-01 12:00,1,50.13,50.38,49.84,49.92,741
20151001|2015-09-01 12:30,1,49.9,50.52,49.87,50.25,956
20151001|2015-09-01 13:00,1,50.29,51.26,49.45,49.62,2437
20151001|2015-09-01 13:30,1,49.59,49.67,49.25,49.51,338
20151001|2015-09-01 14:00,1,49.52,49.55,49.19,49.2,61
20151001|2015-09-01 14:30,1,49.2,49.34,49.04,49.3,93
20151001|2015-09-01 15:00,1,49.26,49.45,49.23,49.4,26
20151001|2015-09-01 15:30,1,49.15,49.15,48.51,48.53,72
20151001|2015-09-01 16:00,1,48.52,48.53,48.48,48.52,17
20151001|2015-09-01 17:00,2,48.5,48.55,48.43,48.43,8
20151001|2015-09-01 17:30,2,48.48,48.48,48.4,48.41,3
20151001|2015-09-01 18:00,2,48.49,48.49,48.49,48.49,1
20151001|2015-09-01 18:30,2,48.52,48.58,48.52,48.58,9
20151001|2015-09-01 19:00,2,48.58,48.94,48.5,48.83,63
20151001|2015-09-01 19:30,2,48.87,49.06,48.87,48.9,17
20151001|2015-09-01 20:00,2,48.97,49.03,48.96,49.03,4
20151001|2015-09-01 20:30,2,48.9,48.9,48.68,48.68,13
20151001|2015-09-01 21:00,2,48.63,48.75,48.45,48.75,9
20151001|2015-09-01 21:30,2,48.73,48.73,48.66,48.66,38
20151001|2015-09-01 22:00,2,48.69,48.77,48.66,48.66,5
20151001|2015-09-01 22:30,2,48.68,48.71,48.66,48.67,8
20151001|2015-09-01 23:00,2,48.61,48.61,48.55,48.59,4
20151001|2015-09-01 23:30,2,48.7,48.7,48.67,48.67,2
20151001|2015-09-02 00:00,2,48.56,48.56,48.51,48.51,3
20151001|2015-09-02 00:30,2,48.55,48.6,48.5,48.53,14
20151001|2015-09-02 01:00,2,48.54,48.74,48.42,48.49,20
20151001|2015-09-02 01:30,2,48.46,48.73,48.45,48.71,14
20151001|2015-09-02 02:00,2,48.69,49.09,48.69,49,112
20151001|2015-09-02 02:30,2,49,49.31,48.57,48.69,134
20151001|2015-09-02 03:00,2,48.77,48.79,48.5,48.55,121
20151001|2015-09-02 03:30,2,48.54,48.84,48.51,48.78,139
20151001|2015-09-02 04:00,2,48.83,49.06,48.69,49.06,108
20151001|2015-09-02 04:30,2,48.91,49.03,48.8,48.93,69
20151001|2015-09-02 05:00,2,48.88,48.9,48.71,48.72,30
20151001|2015-09-02 05:30,2,48.72,48.72,48.45,48.48,74
20151001|2015-09-02 06:00,2,48.63,48.94,48.63,48.91,110
20151001|2015-09-02 06:30,2,48.94,49.29,48.92,48.93,159
20151001|2015-09-02 07:00,2,48.97,49.1,48.82,49.09,247
20151001|2015-09-02 07:30,2,49.12,49.78,49.02,49.49,985
20151001|2015-09-02 08:00,2,49.47,50.77,49.46,50.65,3436
20151001|2015-09-02 08:30,2,50.61,50.64,49.69,49.76,1995
20151001|2015-09-02 09:00,2,49.93,49.99,49.63,49.81,645
20151001|2015-09-02 09:30,2,49.74,49.74,48.46,48.69,3760
20151001|2015-09-02 10:00,2,48.66,49.17,48.48,48.49,2000
20151001|2015-09-02 10:30,2,48.51,48.65,47.73,48,2744
20151001|2015-09-02 11:00,2,48.02,48.5,47.93,48.21,1720
20151001|2015-09-02 11:30,2,48.2,49.54,48.17,49.38,2444
20151001|2015-09-02 12:00,2,49.38,49.92,48.98,49.9,2604
20151001|2015-09-02 12:30,2,49.85,49.97,49.4,49.5,1961
20151001|2015-09-02 13:00,2,49.5,50.57,49.36,50.55,2339
20151001|2015-09-02 13:30,2,50.47,51.01,50.32,50.55,636
20151001|2015-09-02 14:00,2,50.48,50.52,50.25,50.37,184
20151001|2015-09-02 14:30,2,50.36,50.45,50.3,50.4,96
20151001|2015-09-02 15:00,2,50.39,50.7,50.39,50.65,45
20151001|2015-09-02 15:30,2,50.66,50.66,50.28,50.41,11
20151001|2015-09-02 16:00,2,50.44,50.55,50.44,50.55,9
20151001|2015-09-02 17:00,3,50.4,50.49,50.38,50.49,4
20151001|2015-09-02 18:00,3,50.48,50.52,50.48,50.52,3
20151001|2015-09-02 18:30,3,50.52,50.53,50.52,50.53,7
20151001|2015-09-02 19:00,3,50.53,50.53,50.31,50.31,4
20151001|2015-09-02 19:30,3,50.26,50.36,50.26,50.36,4
20151001|2015-09-02 20:00,3,50.35,50.35,50.3,50.34,6
20151001|2015-09-02 20:30,3,50.11,50.11,50.06,50.06,9
20151001|2015-09-02 21:00,3,49.97,50.13,49.96,50.01,24
20151001|2015-09-02 21:30,3,50.11,50.13,50.11,50.13,3
20151001|2015-09-02 22:00,3,50.15,50.29,50.14,50.29,13
20151001|2015-09-02 22:30,3,50.34,50.52,50.31,50.42,50
20151001|2015-09-02 23:00,3,50.3,50.3,50.28,50.28,2
20151001|2015-09-02 23:30,3,50.22,50.22,50.19,50.19,3
20151001|2015-09-03 00:00,3,50.31,50.34,50.31,50.31,6
20151001|2015-09-03 00:30,3,50.38,50.55,50.38,50.55,7
20151001|2015-09-03 01:00,3,50.46,50.55,50.17,50.22,33
20151001|2015-09-03 01:30,3,50.23,50.23,50.1,50.1,11
20151001|2015-09-03 02:00,3,50.2,50.43,50.14,50.43,59
20151001|2015-09-03 02:30,3,50.48,50.51,50.3,50.37,42
20151001|2015-09-03 03:00,3,50.35,50.35,49.91,50.03,151
20151001|2015-09-03 03:30,3,50.05,50.38,50.04,50.27,112
20151001|2015-09-03 04:00,3,50.3,50.69,50.16,50.21,167
20151001|2015-09-03 04:30,3,50.31,50.32,50.19,50.24,81
20151001|2015-09-03 05:00,3,50.38,50.55,50.29,50.53,48
20151001|2015-09-03 05:30,3,50.42,50.42,50.2,50.23,81
20151001|2015-09-03 06:00,3,50.14,50.4,50.14,50.31,21
20151001|2015-09-03 06:30,3,50.31,50.5,50.29,50.3,56
20151001|2015-09-03 07:00,3,50.28,50.58,50.25,50.39,169
20151001|2015-09-03 07:30,3,50.41,50.52,49.83,50.15,671
20151001|2015-09-03 08:00,3,50.14,50.74,50.11,50.48,1097
20151001|2015-09-03 08:30,3,50.44,51.36,50.31,51.22,3057
20151001|2015-09-03 09:00,3,51.21,52.01,50.96,51.83,2410
20151001|2015-09-03 09:30,3,51.8,52.45,51.58,52.29,2840
20151001|2015-09-03 10:00,3,52.28,52.34,51.33,51.69,2573
20151001|2015-09-03 10:30,3,51.69,51.71,50.88,51.12,2001
20151001|2015-09-03 11:00,3,51.12,51.48,50.96,51.19,1294
20151001|2015-09-03 11:30,3,51.2,51.35,51,51.11,801
20151001|2015-09-03 12:00,3,51.09,51.09,50.35,50.77,1494
20151001|2015-09-03 12:30,3,50.81,50.82,50.14,50.2,1202
20151001|2015-09-03 13:00,3,50.15,50.87,50.02,50.66,2330
20151001|2015-09-03 13:30,3,50.67,50.86,50.58,50.62,131
20151001|2015-09-03 14:00,3,50.62,50.87,50.62,50.78,60
20151001|2015-09-03 14:30,3,50.78,50.84,50.74,50.79,29
20151001|2015-09-03 15:00,3,50.77,50.88,50.72,50.72,16
20151001|2015-09-03 15:30,3,50.62,50.62,50.59,50.59,3
20151001|2015-09-03 16:00,3,50.56,50.57,50.55,50.55,8
20151001|2015-09-03 18:30,4,50.89,50.89,50.84,50.85,6
20151001|2015-09-03 19:00,4,50.83,50.84,50.73,50.73,12
20151001|2015-09-03 19:30,4,50.64,50.64,50.6,50.63,20
20151001|2015-09-03 20:00,4,50.46,50.46,50.44,50.46,3
20151001|2015-09-03 21:00,4,50.41,50.52,50.41,50.5,6
20151001|2015-09-03 21:30,4,50.51,50.51,50.51,50.51,2
20151001|2015-09-03 22:00,4,50.53,50.53,50.51,50.51,2
20151001|2015-09-03 23:00,4,50.49,50.51,50.49,50.51,2
20151001|2015-09-03 23:30,4,50.45,50.45,50.14,50.14,20
20151001|2015-09-04 00:00,4,50.18,50.18,50.1,50.1,19
20151001|2015-09-04 01:00,4,50.32,50.34,50.01,50.01,16
20151001|2015-09-04 01:30,4,50.01,50.03,49.9,49.95,41
20151001|2015-09-04 02:00,4,50.06,50.12,49.69,50.07,127
20151001|2015-09-04 02:30,4,50.01,50.13,49.98,50.09,53
20151001|2015-09-04 03:00,4,50.02,50.4,49.82,50.4,163
20151001|2015-09-04 03:30,4,50.33,50.63,50.32,50.42,174
20151001|2015-09-04 04:00,4,50.37,50.73,50.34,50.68,65
20151001|2015-09-04 04:30,4,50.66,50.66,50.35,50.35,34
20151001|2015-09-04 05:00,4,50.37,50.6,50.27,50.56,59
20151001|2015-09-04 05:30,4,50.48,50.54,50.41,50.54,18
20151001|2015-09-04 06:00,4,50.5,50.52,50.42,50.47,11
20151001|2015-09-04 06:30,4,50.47,50.69,50.44,50.66,75
20151001|2015-09-04 07:00,4,50.67,50.95,50.42,50.94,173
20151001|2015-09-04 07:30,4,50.86,51.03,49.88,50.09,789
20151001|2015-09-04 08:00,4,50.12,50.64,49.83,50.4,1399
20151001|2015-09-04 08:30,4,50.46,50.51,49.98,50.11,636
20151001|2015-09-04 09:00,4,50.11,50.7,50.01,50.58,836
20151001|2015-09-04 09:30,4,50.55,50.58,49.99,50.07,533
20151001|2015-09-04 10:00,4,50.08,50.23,49.77,49.97,802
20151001|2015-09-04 10:30,4,49.96,50.17,49.73,49.87,995
20151001|2015-09-04 11:00,4,49.85,50.1,49.8,49.87,313
20151001|2015-09-04 11:30,4,49.85,50.02,49.78,49.81,359
20151001|2015-09-04 12:00,4,49.83,50.49,49.82,50.25,866
20151001|2015-09-04 12:30,4,50.2,50.25,49.88,49.96,310
20151001|2015-09-04 13:00,4,50.05,50.19,49.54,49.57,730
20151001|2015-09-04 13:30,4,49.54,49.64,49.4,49.48,152
20151001|2015-09-04 14:00,4,49.46,49.53,49.44,49.53,24
20151001|2015-09-04 14:30,4,49.54,49.58,49.5,49.56,13
20151001|2015-09-04 15:00,4,49.59,49.63,49.51,49.55,21
20151001|2015-09-04 15:30,4,49.29,49.32,49.29,49.32,2
20151001|2015-09-04 16:00,4,49.26,49.3,49.26,49.3,3
20151001|2015-09-06 17:00,8,49.22,49.22,49.22,49.22,1
20151001|2015-09-06 19:00,8,49.23,49.23,49,49.02,11
20151001|2015-09-06 19:30,8,48.86,48.93,48.86,48.86,10
20151001|2015-09-06 20:00,8,49.07,49.09,49.07,49.09,5
20151001|2015-09-06 20:30,8,49.21,49.46,49.17,49.33,25
20151001|2015-09-06 21:00,8,49.4,49.4,49.16,49.16,17
20151001|2015-09-06 21:30,8,49.14,49.25,49.14,49.25,6
20151001|2015-09-06 22:00,8,49.31,49.31,49.29,49.29,3
20151001|2015-09-06 22:30,8,49.35,49.43,49.35,49.43,7
20151001|2015-09-06 23:00,8,49.35,49.42,49.35,49.42,5
20151001|2015-09-06 23:30,8,49.35,49.35,49.2,49.2,7
20151001|2015-09-07 00:00,8,49.23,49.23,49.17,49.17,6
20151001|2015-09-07 00:30,8,49.19,49.19,49.19,49.19,1
20151001|2015-09-07 01:00,8,49.25,49.29,49.1,49.1,10
20151001|2015-09-07 01:30,8,49.25,49.25,49.24,49.24,4
20151001|2015-09-07 02:00,8,49.24,49.28,49.01,49.02,13
20151001|2015-09-07 02:30,8,49.07,49.1,48.86,49.1,23
20151001|2015-09-07 03:00,8,49.03,49.12,48.95,49.11,14
20151001|2015-09-07 03:30,8,49.11,49.11,48.97,49.05,27
20151001|2015-09-07 04:00,8,49.02,49.11,49.01,49.11,24
20151001|2015-09-07 04:30,8,49.06,49.14,49.02,49.1,22
20151001|2015-09-07 05:00,8,49.03,49.03,48.86,48.88,15
20151001|2015-09-07 05:30,8,48.84,48.87,48.84,48.86,6
20151001|2015-09-07 06:00,8,48.97,48.99,48.97,48.99,3
20151001|2015-09-07 06:30,8,49.1,49.1,48.88,48.95,14
20151001|2015-09-07 07:00,8,48.94,48.94,48.85,48.92,6
20151001|2015-09-07 07:30,8,48.98,49.08,48.93,48.93,14
20151001|2015-09-07 08:00,8,48.9,48.9,48.5,48.54,82
20151001|2015-09-07 08:30,8,48.51,48.69,48.43,48.69,135
20151001|2015-09-07 09:00,8,48.57,48.86,48.52,48.85,110
20151001|2015-09-07 09:30,8,48.83,48.85,48.45,48.52,134
20151001|2015-09-07 10:00,8,48.52,48.53,47.7,47.73,358
20151001|2015-09-07 10:30,8,47.77,47.97,47.72,47.87,176
20151001|2015-09-07 11:00,8,47.88,47.96,47.72,47.82,130
20151001|2015-09-07 11:30,8,47.8,47.83,47.66,47.66,71
20151001|2015-09-07 17:00,8,47.85,47.85,47.85,47.85,4
20151001|2015-09-07 18:00,8,47.85,47.92,47.85,47.92,8
20151001|2015-09-07 18:30,8,48.04,48.1,47.9,47.94,21
20151001|2015-09-07 19:00,8,48.09,48.12,47.99,48.01,37
20151001|2015-09-07 19:30,8,47.97,47.99,47.97,47.99,2
20151001|2015-09-07 20:00,8,48.01,48.01,48.01,48.01,4
20151001|2015-09-07 20:30,8,47.92,47.92,47.92,47.92,2
20151001|2015-09-07 21:00,8,48.03,48.03,48.01,48.01,2
20151001|2015-09-07 21:30,8,48.04,48.06,48.03,48.06,4
20151001|2015-09-07 22:00,8,48.07,48.11,48.07,48.11,2
20151001|2015-09-07 22:30,8,48.05,48.05,47.62,47.7,24
20151001|2015-09-07 23:00,8,47.69,47.82,47.69,47.82,9
20151001|2015-09-07 23:30,8,47.77,47.77,47.77,47.77,1
20151001|2015-09-08 00:00,8,47.85,47.85,47.85,47.85,2
20151001|2015-09-08 00:30,8,47.88,47.95,47.85,47.85,31
20151001|2015-09-08 01:00,8,47.82,48.06,47.77,48.06,12
20151001|2015-09-08 01:30,8,48.05,48.1,47.99,48.1,32
20151001|2015-09-08 02:00,8,48.15,48.42,48.14,48.14,63
20151001|2015-09-08 02:30,8,48.17,48.32,48.06,48.14,45
20151001|2015-09-08 03:00,8,48.16,48.16,47.83,48,201
20151001|2015-09-08 03:30,8,48,48.25,48,48.22,139
20151001|2015-09-08 04:00,8,48.21,48.71,48.21,48.58,121
20151001|2015-09-08 04:30,8,48.48,48.77,48.48,48.52,105
20151001|2015-09-08 05:00,8,48.57,48.69,48.45,48.49,57
20151001|2015-09-08 05:30,8,48.44,48.83,48.42,48.66,89
20151001|2015-09-08 06:00,8,48.71,48.75,48.58,48.72,89
20151001|2015-09-08 06:30,8,48.74,49.19,48.74,48.92,155
20151001|2015-09-08 07:00,8,48.97,49.17,48.85,48.99,135
20151001|2015-09-08 07:30,8,48.94,49.22,48.87,48.87,114
20151001|2015-09-08 08:00,8,48.89,49.12,48.55,48.88,499
20151001|2015-09-08 08:30,8,48.88,48.92,48.23,48.3,919
20151001|2015-09-08 09:00,8,48.31,48.35,47.91,48.18,966
20151001|2015-09-08 09:30,8,48.15,48.74,48.15,48.65,805
20151001|2015-09-08 10:00,8,48.68,49.64,48.57,49.43,3029
20151001|2015-09-08 10:30,8,49.42,49.72,49.2,49.26,1177
20151001|2015-09-08 11:00,8,49.25,49.56,49.1,49.48,631
20151001|2015-09-08 11:30,8,49.47,49.49,48.78,48.85,810
20151001|2015-09-08 12:00,8,48.87,49.45,48.86,49.3,669
20151001|2015-09-08 12:30,8,49.31,49.83,49.12,49.71,908
20151001|2015-09-08 13:00,8,49.71,49.85,49.41,49.45,1699
20151001|2015-09-08 13:30,8,49.44,49.54,49.31,49.32,222
20151001|2015-09-08 14:00,8,49.4,49.41,49.37,49.37,18
20151001|2015-09-08 14:30,8,49.5,49.53,49.45,49.46,19
20151001|2015-09-08 15:00,8,49.49,49.49,49.32,49.38,11
20151001|2015-09-08 15:30,8,49.45,49.45,49.45,49.45,2
20151001|2015-09-08 16:00,8,49.37,49.38,49.34,49.38,12
20151001|2015-09-08 17:00,9,49.38,49.38,49.38,49.38,1
20151001|2015-09-08 18:30,9,49.42,49.42,49.36,49.36,2
20151001|2015-09-08 19:00,9,49.22,49.32,49.19,49.32,10
20151001|2015-09-08 19:30,9,49.41,49.41,49.41,49.41,2
20151001|2015-09-08 20:00,9,49.53,49.53,49.53,49.53,1
20151001|2015-09-08 20:30,9,49.58,49.58,49.58,49.58,4
20151001|2015-09-08 21:00,9,49.55,49.8,49.55,49.8,9
20151001|2015-09-08 21:30,9,49.81,49.82,49.64,49.78,109
20151001|2015-09-08 22:00,9,49.77,49.77,49.7,49.7,23
20151001|2015-09-08 22:30,9,49.76,49.76,49.76,49.76,1
20151001|2015-09-08 23:30,9,49.77,49.77,49.77,49.77,2
20151001|2015-09-09 00:00,9,49.85,49.93,49.85,49.93,15
20151001|2015-09-09 00:30,9,49.98,49.99,49.83,49.83,8
20151001|2015-09-09 01:00,9,49.79,49.86,49.71,49.76,24
20151001|2015-09-09 01:30,9,49.76,49.83,49.61,49.61,14
20151001|2015-09-09 02:00,9,49.63,49.63,49.41,49.59,59
20151001|2015-09-09 02:30,9,49.57,49.72,49.53,49.64,77
20151001|2015-09-09 03:00,9,49.68,49.87,49.56,49.84,225
20151001|2015-09-09 03:30,9,49.84,50.03,49.64,49.74,277
20151001|2015-09-09 04:00,9,49.71,49.74,49.53,49.55,119
20151001|2015-09-09 04:30,9,49.53,49.82,49.36,49.47,268
20151001|2015-09-09 05:00,9,49.47,49.54,49.29,49.31,102
20151001|2015-09-09 05:30,9,49.32,49.46,48.93,48.97,229
20151001|2015-09-09 06:00,9,48.97,49.14,48.81,48.9,111
20151001|2015-09-09 06:30,9,48.87,48.96,48.71,48.82,138
20151001|2015-09-09 07:00,9,48.79,49.19,48.79,48.98,286
20151001|2015-09-09 07:30,9,48.93,49.32,48.93,49.26,195
20151001|2015-09-09 08:00,9,49.26,49.54,49.21,49.43,664
20151001|2015-09-09 08:30,9,49.45,49.61,48.94,48.94,754
20151001|2015-09-09 09:00,9,48.94,49.21,48.64,48.92,907
20151001|2015-09-09 09:30,9,48.92,49.12,48.73,49.02,825
20151001|2015-09-09 10:00,9,49.01,49.08,48.45,48.63,1180
20151001|2015-09-09 10:30,9,48.65,48.78,48.29,48.54,1351
20151001|2015-09-09 11:00,9,48.53,48.72,48.42,48.65,581
20151001|2015-09-09 11:30,9,48.69,48.79,48.33,48.44,847
20151001|2015-09-09 12:00,9,48.37,48.55,48.24,48.34,366
20151001|2015-09-09 12:30,9,48.33,48.37,47.99,48.03,623
20151001|2015-09-09 13:00,9,48.06,48.1,47.52,47.57,956
20151001|2015-09-09 13:30,9,47.59,47.73,47.5,47.72,120
20151001|2015-09-09 14:00,9,47.62,47.73,47.58,47.71,104
20151001|2015-09-09 14:30,9,47.64,47.71,47.6,47.71,47
20151001|2015-09-09 15:00,9,47.73,47.74,47.64,47.64,52
20151001|2015-09-09 15:30,9,47.6,47.62,47.44,47.5,24
20151001|2015-09-09 16:00,9,47.52,47.52,47.48,47.48,6
20151001|2015-09-09 19:00,10,47.52,47.52,47.52,47.52,1
20151001|2015-09-09 21:00,10,47.44,47.44,47.44,47.44,1
20151001|2015-09-09 21:30,10,47.38,47.38,47.17,47.26,14
20151001|2015-09-09 22:00,10,47.11,47.14,46.82,46.9,34
20151001|2015-09-09 22:30,10,46.9,47.11,46.9,47.11,14
20151001|2015-09-09 23:30,10,47.16,47.16,47.14,47.15,13
20151001|2015-09-10 00:00,10,47.16,47.23,47.1,47.23,19
20151001|2015-09-10 00:30,10,47.27,47.27,47.2,47.24,8
20151001|2015-09-10 01:00,10,47.26,47.28,47.1,47.13,49
20151001|2015-09-10 01:30,10,47.21,47.33,47.21,47.33,40
20151001|2015-09-10 02:00,10,47.35,47.5,47.29,47.5,84
20151001|2015-09-10 02:30,10,47.54,47.73,47.47,47.68,92
20151001|2015-09-10 03:00,10,47.7,47.92,47.54,47.72,469
20151001|2015-09-10 03:30,10,47.68,48.2,47.54,48.1,420
20151001|2015-09-10 04:00,10,48.1,48.15,47.92,48.08,162
20151001|2015-09-10 04:30,10,48.02,48.13,47.83,47.91,133
20151001|2015-09-10 05:00,10,47.92,48.01,47.77,48,155
20151001|2015-09-10 05:30,10,47.98,48.18,47.98,48.01,105
20151001|2015-09-10 06:00,10,48.01,48.02,47.69,47.7,196
20151001|2015-09-10 06:30,10,47.71,47.89,47.71,47.74,160
20151001|2015-09-10 07:00,10,47.79,47.8,47.49,47.66,406
20151001|2015-09-10 07:30,10,47.65,47.67,47.32,47.53,281
20151001|2015-09-10 08:00,10,47.58,47.99,47.56,47.89,485
20151001|2015-09-10 08:30,10,47.89,48.07,47.47,47.55,757
20151001|2015-09-10 09:00,10,47.56,47.88,47.46,47.86,700
20151001|2015-09-10 09:30,10,47.88,48.59,47.8,48.37,1207
20151001|2015-09-10 10:00,10,48.28,48.36,47.78,48.3,1289
20151001|2015-09-10 10:30,10,48.31,48.92,48.14,48.59,792
20151001|2015-09-10 11:00,10,48.62,48.78,48.12,48.32,344
20151001|2015-09-10 11:30,10,48.33,48.6,48.23,48.45,190
20151001|2015-09-10 12:00,10,48.48,48.61,48.29,48.58,366
20151001|2015-09-10 12:30,10,48.59,48.75,48.52,48.56,179
20151001|2015-09-10 13:00,10,48.61,48.97,48.56,48.85,462
20151001|2015-09-10 13:30,10,48.85,48.85,48.66,48.68,86
20151001|2015-09-10 14:00,10,48.71,48.72,48.66,48.68,54
20151001|2015-09-10 14:30,10,48.69,48.76,48.62,48.76,98
20151001|2015-09-10 15:00,10,48.74,48.79,48.62,48.73,47
20151001|2015-09-10 15:30,10,48.72,48.74,48.71,48.73,20
20151001|2015-09-10 16:00,10,48.76,48.77,48.76,48.77,2
20151001|2015-09-10 17:00,11,48.66,48.69,48.66,48.69,3
20151001|2015-09-10 18:30,11,48.63,48.63,48.63,48.63,3
20151001|2015-09-10 19:00,11,48.59,48.6,48.59,48.6,3
20151001|2015-09-10 19:30,11,48.71,48.71,48.71,48.71,1
20151001|2015-09-10 20:00,11,48.66,48.68,48.66,48.67,3
20151001|2015-09-10 20:30,11,48.66,48.76,48.66,48.74,8
20151001|2015-09-10 21:00,11,48.74,48.74,48.74,48.74,1
20151001|2015-09-10 21:30,11,48.83,48.83,48.83,48.83,1
20151001|2015-09-10 23:00,11,48.78,48.87,48.78,48.87,12
20151001|2015-09-10 23:30,11,48.77,48.77,48.77,48.77,1
20151001|2015-09-11 00:30,11,48.86,48.86,48.86,48.86,3
20151001|2015-09-11 01:00,11,48.77,48.96,48.51,48.51,49
20151001|2015-09-11 01:30,11,48.51,48.52,48.34,48.35,21
20151001|2015-09-11 02:00,11,48.39,48.44,48.04,48.04,54
20151001|2015-09-11 02:30,11,48.06,48.29,48.05,48.29,42
20151001|2015-09-11 03:00,11,48.3,48.3,47.73,47.83,121
20151001|2015-09-11 03:30,11,47.83,47.92,47.73,47.92,122
20151001|2015-09-11 04:00,11,47.99,48.05,47.78,47.79,60
20151001|2015-09-11 04:30,11,47.9,48,47.9,48,50
20151001|2015-09-11 05:00,11,47.99,48.15,47.95,48.04,59
20151001|2015-09-11 05:30,11,47.95,47.95,47.76,47.76,35
20151001|2015-09-11 06:00,11,47.75,47.9,47.66,47.79,45
20151001|2015-09-11 06:30,11,47.74,47.89,47.7,47.84,58
20151001|2015-09-11 07:00,11,47.79,47.91,47.64,47.85,189
20151001|2015-09-11 07:30,11,47.86,47.86,47.62,47.76,250
20151001|2015-09-11 08:00,11,47.75,47.82,47.6,47.75,262
20151001|2015-09-11 08:30,11,47.74,47.95,47.6,47.68,280
20151001|2015-09-11 09:00,11,47.59,47.78,47.36,47.42,206
20151001|2015-09-11 09:30,11,47.42,47.58,47.22,47.22,275
20151001|2015-09-11 10:00,11,47.22,48,47.18,47.93,533
20151001|2015-09-11 10:30,11,47.91,48.36,47.74,48.27,481
20151001|2015-09-11 11:00,11,48.19,48.39,47.97,48.1,164
20151001|2015-09-11 11:30,11,48.18,48.73,47.97,48.53,450
20151001|2015-09-11 12:00,11,48.51,48.9,48.46,48.67,303
20151001|2015-09-11 12:30,11,48.63,48.75,48.33,48.71,122
20151001|2015-09-11 13:00,11,48.68,48.77,48.05,48.22,230
20151001|2015-09-11 13:30,11,48.19,48.24,48.11,48.14,50
20151001|2015-09-11 14:00,11,48.17,48.18,48.12,48.13,75
20151001|2015-09-11 14:30,11,48.16,48.2,48.12,48.13,25
20151001|2015-09-11 15:00,11,48.11,48.13,48.1,48.13,13
20151001|2015-09-13 17:00,14,48.15,48.32,48.15,48.32,2
20151001|2015-09-13 19:00,14,48.07,48.07,48.07,48.07,3
20151001|2015-09-13 21:30,14,47.95,47.95,47.76,47.76,13
20151001|2015-09-13 22:00,14,47.69,47.69,47.65,47.69,3
20151001|2015-09-13 22:30,14,47.62,47.62,47.62,47.62,1
20151001|2015-09-14 02:00,14,47.79,47.79,47.7,47.7,5
20151001|2015-09-14 02:30,14,47.69,47.69,47.4,47.54,34
20151001|2015-09-14 03:00,14,47.52,47.54,47.47,47.47,13
20151001|2015-09-14 03:30,14,47.46,47.53,47.46,47.53,17
20151001|2015-09-14 04:00,14,47.62,47.83,47.62,47.83,20
20151001|2015-09-14 04:30,14,47.83,47.83,47.62,47.62,3
20151001|2015-09-14 05:00,14,47.75,47.76,47.66,47.66,11
20151001|2015-09-14 05:30,14,47.66,47.74,47.62,47.62,17
20151001|2015-09-14 06:30,14,47.52,47.52,47.5,47.5,8
20151001|2015-09-14 07:00,14,47.5,47.58,47.39,47.39,24
20151001|2015-09-14 07:30,14,47.38,47.59,47.38,47.59,15
20151001|2015-09-14 08:00,14,47.45,47.46,47.23,47.23,28
20151001|2015-09-14 08:30,14,47.2,47.24,46.9,47.04,74
20151001|2015-09-14 09:00,14,47.1,47.35,47.04,47.11,81
20151001|2015-09-14 09:30,14,47.24,47.34,47.24,47.26,10
20151001|2015-09-14 10:00,14,47.28,47.28,46.61,46.62,79
20151001|2015-09-14 10:30,14,46.6,46.67,46.37,46.61,77
20151001|2015-09-14 11:00,14,46.64,46.74,46.55,46.55,17
20151001|2015-09-14 11:30,14,46.64,46.64,46.39,46.44,103
20151001|2015-09-14 12:00,14,46.51,46.53,46.45,46.49,25
20151001|2015-09-14 12:30,14,46.48,46.69,46.45,46.67,202
20151001|2015-09-14 13:00,14,46.68,46.68,46.29,46.45,86
20151001|2015-09-14 13:30,14,46.48,46.6,46.45,46.55,52
20151001|2015-09-14 14:00,14,46.52,46.52,46.51,46.51,4
20151001|2015-09-14 14:30,14,46.51,46.55,46.51,46.52,4
20151001|2015-09-14 15:00,14,46.47,46.47,46.47,46.47,1
20151001|2015-09-14 15:30,14,46.52,46.59,46.52,46.59,4
20151001|2015-09-14 22:00,15,46.25,46.3,46.25,46.3,2
20151001|2015-09-14 22:30,15,46.34,46.34,46.34,46.34,1
20151001|2015-09-15 00:30,15,46.18,46.18,46.16,46.16,10
20151001|2015-09-15 01:00,15,46.3,46.3,46.3,46.3,1
20151001|2015-09-15 01:30,15,46.27,46.27,46.27,46.27,1
20151001|2015-09-15 02:00,15,46.41,46.42,46.41,46.42,7
20151001|2015-09-15 02:30,15,46.45,46.45,46.45,46.45,1
20151001|2015-09-15 03:00,15,46.47,46.47,46.47,46.47,1
20151001|2015-09-15 03:30,15,46.63,46.79,46.63,46.79,2
20151001|2015-09-15 05:30,15,46.62,46.62,46.62,46.62,1
20151001|2015-09-15 07:00,15,46.78,46.88,46.75,46.75,5
20151001|2015-09-15 07:30,15,46.79,46.79,46.7,46.7,6
20151001|2015-09-15 08:00,15,46.69,46.69,46.69,46.69,1
20151001|2015-09-15 08:30,15,46.69,46.69,46.69,46.69,7
20151001|2015-09-15 09:00,15,46.64,46.64,46.3,46.32,11
20151001|2015-09-15 09:30,15,46.37,46.45,46.18,46.45,31
20151001|2015-09-15 10:00,15,46.4,46.45,46.19,46.44,19
20151001|2015-09-15 10:30,15,46.43,46.43,46.42,46.42,2
20151001|2015-09-15 11:00,15,46.42,46.5,46.37,46.37,32
20151001|2015-09-15 11:30,15,46.36,46.5,46.36,46.5,17
20151001|2015-09-15 12:00,15,46.5,46.5,46.47,46.47,2
20151001|2015-09-15 12:30,15,46.56,46.56,46.56,46.56,10
20151001|2015-09-15 13:00,15,46.41,46.45,46.41,46.42,76
20151101|2014-10-21 06:30,21,88.77,88.77,88.77,88.77,1
20151101|2014-10-21 10:00,21,88.51,88.51,88.34,88.34,3
20151101|2014-10-22 12:30,22,88.51,88.53,88.46,88.52,12
20151101|2014-10-22 13:00,22,88.51,88.56,88.01,88.04,61
20151101|2014-10-29 09:30,29,90.97,90.97,90.97,90.97,3
20151101|2014-12-02 05:30,2,76.31,76.31,76.31,76.31,2
20151101|2014-12-08 08:00,8,72.85,72.85,72.85,72.85,1
20151101|2014-12-09 09:00,9,71.64,71.64,71.64,71.64,1
20151101|2014-12-09 11:00,9,72.08,72.08,71.84,71.84,10
20151101|2014-12-09 12:30,9,71.54,71.56,71.51,71.56,9
20151101|2014-12-17 10:30,17,67.26,67.89,67.26,67.89,4
20151101|2014-12-22 10:30,22,66.19,66.19,66.19,66.19,4
20151101|2014-12-23 10:00,23,66.8,66.8,66.8,66.8,1
20151101|2015-01-02 10:30,2,64.41,64.41,64.41,64.41,1
20151101|2015-01-06 04:00,6,60.32,60.32,60.32,60.32,5
20151101|2015-01-06 09:00,6,61.19,61.19,61.19,61.19,1
20151101|2015-01-08 11:30,8,58.86,58.86,58.86,58.86,1
20151101|2015-01-08 13:00,8,59.21,59.21,59.16,59.16,2
20151101|2015-01-12 10:00,12,56.87,56.87,56.87,56.87,21
20151101|2015-01-19 08:00,20,57.2,57.2,57.17,57.17,2
20151101|2015-01-21 10:30,21,56.08,56.08,56.08,56.08,1
20151101|2015-01-22 09:00,22,56.61,56.61,56.61,56.61,1
20151101|2015-01-26 10:00,26,56.46,56.46,56.46,56.46,1
20151101|2015-01-29 10:00,29,56.62,56.63,56.62,56.63,6
20151101|2015-01-30 11:00,30,57.23,57.23,57.23,57.23,1
20151101|2015-01-30 11:30,30,57.25,57.25,57.25,57.25,1
20151101|2015-02-02 08:00,2,61.37,61.37,61.21,61.21,25
20151101|2015-02-02 11:00,2,61.5,61.5,61.5,61.5,1
20151101|2015-02-03 09:00,3,64.13,64.13,64.13,64.13,1
20151101|2015-02-04 06:30,4,64.53,64.54,64.53,64.54,3
20151101|2015-02-04 13:00,4,61.94,62.06,61.32,62.06,9
20151101|2015-02-05 10:00,5,63.9,63.9,63.9,63.9,17
20151101|2015-02-05 11:30,5,64.07,64.07,64.07,64.07,1
20151101|2015-02-09 08:30,9,65.55,65.55,65.55,65.55,1
20151101|2015-02-09 12:30,9,66.45,66.45,66.45,66.45,1
20151101|2015-02-10 13:00,10,64.29,64.29,64.29,64.29,2
20151101|2015-02-11 10:00,11,63.07,63.07,63.07,63.07,1
20151101|2015-02-12 11:00,12,65.04,65.04,65.04,65.04,1
20151101|2015-02-12 12:30,12,64.92,64.92,64.92,64.92,3
20151101|2015-02-12 13:30,12,65.76,65.76,65.76,65.76,1
20151101|2015-02-13 05:30,13,66.04,66.04,66.04,66.04,1
20151101|2015-02-13 07:30,13,66.76,66.76,66.75,66.75,10
20151101|2015-02-13 11:00,13,66.42,66.42,66.42,66.42,1
20151101|2015-02-13 12:00,13,66.71,66.73,66.47,66.47,34
20151101|2015-02-13 12:30,13,66.48,66.5,66.27,66.4,54
20151101|2015-02-13 13:00,13,66.37,66.81,66.16,66.72,800
20151101|2015-02-13 13:30,13,66.52,66.52,66.52,66.52,1
20151101|2015-02-17 12:00,17,66.5,66.5,66.5,66.5,1
20151101|2015-02-17 13:00,17,67.35,67.35,67.35,67.35,1
20151101|2015-02-18 15:30,18,64.77,64.77,64.77,64.77,5
20151101|2015-02-19 08:00,19,63.87,63.87,63.87,63.87,5
20151101|2015-02-20 14:00,20,64.95,64.95,64.95,64.95,1
20151101|2015-02-23 10:00,23,64.65,64.65,64.61,64.61,9
20151101|2015-02-23 10:30,23,64.85,64.85,64.84,64.84,2
20151101|2015-02-23 12:30,23,65.25,65.27,65.25,65.27,8
20151101|2015-02-27 09:00,27,66.44,66.44,66.44,66.44,1
20151101|2015-02-27 10:30,27,66.67,66.67,66.67,66.67,1
20151101|2015-03-02 08:30,2,66.21,66.21,66.21,66.21,2
20151101|2015-03-04 11:00,4,65.22,65.22,65.22,65.22,1
20151101|2015-03-09 13:00,9,63.63,63.63,63.61,63.61,2
20151101|2015-03-10 12:30,10,61.65,61.65,61.65,61.65,1
20151101|2015-03-10 13:00,10,61.65,61.65,61.65,61.65,1
20151101|2015-03-10 14:00,10,61.79,61.84,61.79,61.84,2
20151101|2015-03-11 13:00,11,62.65,62.65,62.65,62.65,1
20151101|2015-03-11 13:30,11,62.44,62.44,62.44,62.44,1
20151101|2015-03-12 08:00,12,63.44,63.44,63.44,63.44,1
20151101|2015-03-12 08:30,12,63.13,63.13,63.13,63.13,1
20151101|2015-03-12 11:00,12,62.06,62.06,62.06,62.06,1
20151101|2015-03-12 13:00,12,61.95,61.95,61.95,61.95,2
20151101|2015-03-13 09:30,13,61.12,61.12,61.12,61.12,1
20151101|2015-03-13 12:30,13,60.67,60.67,60.67,60.67,1
20151101|2015-03-16 08:00,16,59.55,59.55,59.55,59.55,1
20151101|2015-03-16 11:00,16,58.64,58.64,58.64,58.64,1
20151101|2015-03-16 12:30,16,58.86,58.86,58.86,58.86,1
20151101|2015-03-16 14:00,16,59.61,59.61,59.61,59.61,2
20151101|2015-03-17 08:30,17,58.45,58.45,58.45,58.45,1
20151101|2015-03-18 13:00,18,59.77,59.77,59.77,59.77,1
20151101|2015-03-19 01:30,19,60.5,60.5,60.5,60.5,1
20151101|2015-03-23 06:00,23,60.13,60.13,60.13,60.13,1
20151101|2015-03-23 14:00,23,60.97,60.97,60.97,60.97,1
20151101|2015-03-25 07:00,25,60.39,60.39,60.39,60.39,3
20151101|2015-03-25 12:30,25,61.35,61.35,61.35,61.35,1
20151101|2015-03-25 13:00,25,61.09,61.09,61.09,61.09,1
20151101|2015-03-30 01:00,30,60.53,60.53,60.53,60.53,1
20151101|2015-03-30 06:30,30,60.37,60.37,60.37,60.37,1
20151101|2015-04-02 11:00,2,60.45,60.45,60.45,60.45,1
20151101|2015-04-06 04:00,6,61.42,61.42,61.42,61.42,1
20151101|2015-04-06 05:30,6,61.43,61.43,61.43,61.43,1
20151101|2015-04-08 10:00,8,61.63,61.63,61.63,61.63,1
20151101|2015-04-08 12:30,8,61.15,61.15,61.15,61.15,1
20151101|2015-04-08 13:00,8,60.44,60.48,60.44,60.45,7
20151101|2015-04-10 09:30,10,61.96,61.96,61.96,61.96,1
20151101|2015-04-13 05:30,13,62.68,62.68,62.68,62.68,1
20151101|2015-04-13 08:30,13,63.24,63.24,63.24,63.24,24
20151101|2015-04-13 11:30,13,62.78,62.78,62.76,62.76,12
20151101|2015-04-16 12:30,16,66.99,67.1,66.99,67.1,6
20151101|2015-04-17 10:00,17,66.78,66.97,66.78,66.97,2
20151101|2015-04-17 11:30,17,66.94,66.94,66.94,66.94,10
20151101|2015-04-23 05:30,23,65.62,65.62,65.62,65.62,1
20151101|2015-04-23 06:00,23,65.64,65.64,65.64,65.64,1
20151101|2015-04-23 09:00,23,67.33,67.33,67.33,67.33,1
20151101|2015-04-24 05:30,24,68.05,68.05,68.05,68.05,9
20151101|2015-04-24 10:00,24,67.76,67.76,67.76,67.76,1
20151101|2015-04-27 11:30,27,68.04,68.04,68.04,68.04,1
20151101|2015-04-28 10:00,28,67.88,67.88,67.88,67.88,2
20151101|2015-04-30 11:00,30,69.15,69.15,69.15,69.15,1
20151101|2015-04-30 13:00,30,69.22,69.22,69.22,69.22,2
20151101|2015-04-30 14:30,30,69.19,69.19,69.19,69.19,1
20151101|2015-05-01 12:00,1,68.66,68.66,68.66,68.66,1
20151101|2015-05-05 07:30,5,70.37,70.37,70.37,70.37,1
20151101|2015-05-05 10:00,5,70.69,70.69,70.5,70.5,10
20151101|2015-05-05 10:30,5,70.71,70.71,70.71,70.71,1
20151101|2015-05-06 03:30,6,71.58,71.58,71.58,71.58,3
20151101|2015-05-06 05:00,6,71.6,71.6,71.6,71.6,4
20151101|2015-05-06 07:00,6,71.65,71.7,71.65,71.7,3
20151101|2015-05-06 08:00,6,71.68,71.68,71.68,71.68,1
20151101|2015-05-07 08:00,7,70.11,70.11,70.11,70.11,1
20151101|2015-05-07 10:00,7,69.02,69.08,68.91,68.97,8
20151101|2015-05-08 08:00,8,68.64,68.64,68.64,68.64,1
20151101|2015-05-08 08:30,8,67.39,67.39,67.25,67.25,2
20151101|2015-05-08 10:00,8,68,68,68,68,9
20151101|2015-05-08 11:00,8,68.28,68.28,68.24,68.24,3
20151101|2015-05-08 13:00,8,68.21,68.21,68.21,68.21,1
20151101|2015-05-11 07:30,11,68.03,68.03,68.03,68.03,1
20151101|2015-05-12 11:00,12,69.32,69.32,69.32,69.32,1
20151101|2015-05-12 13:00,12,69.18,69.18,69.18,69.18,1
20151101|2015-05-13 02:30,13,69.58,69.58,69.58,69.58,1
20151101|2015-05-13 10:30,13,69.85,69.85,69.85,69.85,18
20151101|2015-05-13 11:00,13,69.94,70.07,69.94,70.07,2
20151101|2015-05-13 13:00,13,69.2,69.2,69.2,69.2,1
20151101|2015-05-14 06:30,14,69.46,69.46,69.46,69.46,9
20151101|2015-05-14 09:00,14,69.4,69.4,69.25,69.3,18
20151101|2015-05-14 13:00,14,68.47,68.61,68.47,68.61,2
20151101|2015-05-14 13:30,14,68.66,68.66,68.66,68.66,1
20151101|2015-05-15 05:00,15,68.6,68.6,68.6,68.6,1
20151101|2015-05-15 07:30,15,68.35,68.35,68.35,68.35,1
20151101|2015-05-15 08:00,15,67.97,67.97,67.97,67.97,1
20151101|2015-05-15 12:00,15,68.6,68.6,68.6,68.6,9
20151101|2015-05-18 03:30,18,68.93,68.93,68.93,68.93,1
20151101|2015-05-18 04:30,18,68.72,68.72,68.7,68.7,20
20151101|2015-05-18 08:00,18,68.38,68.38,68.38,68.38,1
20151101|2015-05-18 08:30,18,68.17,68.17,68.17,68.17,1
20151101|2015-05-19 05:00,19,67.39,67.45,67.39,67.45,21
20151101|2015-05-19 05:30,19,67.4,67.45,67.4,67.45,24
20151101|2015-05-19 07:30,19,67.12,67.12,67.12,67.12,1
20151101|2015-05-19 08:00,19,67.02,67.16,67.02,67.03,7
20151101|2015-05-19 08:30,19,66.84,66.84,66.84,66.84,1
20151101|2015-05-19 09:30,19,66.63,66.63,66.63,66.63,1
20151101|2015-05-19 11:30,19,66.15,66.15,66.15,66.15,1
20151101|2015-05-20 09:30,20,66.48,66.48,66.37,66.37,2
20151101|2015-05-20 13:00,20,66.6,66.6,66.6,66.6,5
20151101|2015-05-20 13:30,20,66.71,66.71,66.71,66.71,1
20151101|2015-05-20 14:00,20,66.67,66.67,66.66,66.66,2
20151101|2015-05-21 08:00,21,67.32,67.32,67.32,67.32,1
20151101|2015-05-21 09:00,21,67.88,67.88,67.88,67.88,6
20151101|2015-05-21 10:30,21,68.36,68.36,68.35,68.35,3
20151101|2015-05-21 13:00,21,68.08,68.08,68.08,68.08,1
20151101|2015-05-22 08:00,22,67.32,67.32,67.25,67.25,3
20151101|2015-05-22 09:30,22,67.28,67.37,67.28,67.37,2
20151101|2015-05-22 11:00,22,67.12,67.12,67.12,67.12,1
20151101|2015-05-25 10:00,26,67.64,67.64,67.64,67.64,1
20151101|2015-05-25 10:30,26,67.87,67.87,67.87,67.87,1
20151101|2015-05-25 11:00,26,67.86,67.86,67.86,67.86,6
20151101|2015-05-26 07:30,26,66.58,66.58,66.56,66.56,4
20151101|2015-05-26 09:30,26,65.93,65.94,65.93,65.94,2
20151101|2015-05-26 11:30,26,65.5,65.5,65.5,65.5,2
20151101|2015-05-27 08:30,27,64.91,64.91,64.83,64.83,2
20151101|2015-05-27 09:00,27,65,65,65,65,1
20151101|2015-05-27 09:30,27,64.71,64.71,64.71,64.71,1
20151101|2015-05-27 11:00,27,64.73,64.73,64.73,64.73,15
20151101|2015-05-27 12:00,27,64.37,64.37,64.37,64.37,1
20151101|2015-05-27 13:00,27,64.1,64.12,64.1,64.12,2
20151101|2015-05-28 07:30,28,63.89,63.89,63.88,63.88,2
20151101|2015-05-28 08:00,28,63.56,63.56,63.56,63.56,1
20151101|2015-05-28 10:00,28,63.84,63.84,63.84,63.84,1
20151101|2015-05-28 12:30,28,64.09,64.09,64.09,64.09,1
20151101|2015-05-28 13:00,28,64.29,64.5,64.29,64.5,3
20151101|2015-05-28 13:30,28,64.46,64.46,64.46,64.46,1
20151101|2015-05-29 08:00,29,64.81,64.81,64.81,64.81,3
20151101|2015-05-29 08:30,29,65.14,65.14,65.13,65.13,2
20151101|2015-05-29 09:00,29,65.27,65.92,65.27,65.92,4
20151101|2015-05-29 09:30,29,66.01,66.01,65.99,65.99,2
20151101|2015-05-29 10:00,29,66.3,66.3,66.3,66.3,1
20151101|2015-05-29 10:30,29,66.47,66.47,66.47,66.47,1
20151101|2015-05-29 12:00,29,67.19,67.2,67.19,67.2,2
20151101|2015-05-29 13:00,29,67.43,67.43,67.42,67.42,3
20151101|2015-06-01 07:00,1,66.9,66.9,66.8,66.8,23
20151101|2015-06-01 07:30,1,66.87,66.88,66.87,66.88,5
20151101|2015-06-01 09:00,1,67.1,67.23,67.1,67.23,4
20151101|2015-06-01 09:30,1,66.93,66.93,66.73,66.73,2
20151101|2015-06-01 10:00,1,66.67,66.67,66.45,66.45,5
20151101|2015-06-01 10:30,1,66.41,66.41,66.41,66.41,1
20151101|2015-06-01 11:30,1,66.25,66.25,66.25,66.25,1
20151101|2015-06-01 12:00,1,66.39,66.39,66.39,66.39,1
20151101|2015-06-01 13:00,1,66.79,66.79,66.79,66.79,1
20151101|2015-06-02 08:00,2,66.96,66.96,66.96,66.96,1
20151101|2015-06-02 10:00,2,67.31,67.31,67.31,67.31,1
20151101|2015-06-02 12:00,2,67.77,67.78,67.77,67.78,4
20151101|2015-06-03 08:00,3,67.04,67.04,67.04,67.04,1
20151101|2015-06-03 13:00,3,65.96,65.98,65.96,65.98,3
20151101|2015-06-04 02:00,4,65.78,65.78,65.78,65.78,1
20151101|2015-06-04 06:00,4,65.97,65.97,65.97,65.97,1
20151101|2015-06-04 07:00,4,66.16,66.16,66.12,66.12,7
20151101|2015-06-04 08:00,4,65.46,65.46,65.44,65.44,3
20151101|2015-06-04 09:30,4,64.63,64.63,64.63,64.63,2
20151101|2015-06-04 10:00,4,64.39,64.39,64.39,64.39,1
20151101|2015-06-05 07:00,5,64.92,64.92,64.92,64.92,1
20151101|2015-06-05 07:30,5,64.7,64.7,64.7,64.7,1
20151101|2015-06-05 08:00,5,64.09,64.1,64.09,64.1,13
20151101|2015-06-05 10:00,5,64.29,64.29,64.29,64.29,1
20151101|2015-06-05 11:00,5,64,64,63.99,63.99,2
20151101|2015-06-05 13:00,5,64.98,65.47,64.98,65.47,3
20151101|2015-06-08 05:00,8,65.35,65.35,65.35,65.35,1
20151101|2015-06-08 07:00,8,65.19,65.19,65.19,65.19,1
20151101|2015-06-08 07:30,8,65.32,65.32,65.07,65.07,3
20151101|2015-06-08 08:00,8,64.95,65.08,64.95,65.06,3
20151101|2015-06-08 09:00,8,65.09,65.09,65.01,65.01,2
20151101|2015-06-08 09:30,8,64.92,64.93,64.89,64.93,4
20151101|2015-06-08 10:00,8,65.14,65.14,64.87,64.87,3
20151101|2015-06-08 10:30,8,64.73,64.73,64.73,64.73,2
20151101|2015-06-08 12:30,8,64.82,64.9,64.8,64.9,7
20151101|2015-06-08 13:00,8,64.89,64.89,64.89,64.89,1
20151101|2015-06-09 01:30,9,65.19,65.19,65.19,65.19,1
20151101|2015-06-09 06:30,9,66.34,66.34,66.34,66.34,1
20151101|2015-06-09 07:30,9,66.16,66.27,66.15,66.27,4
20151101|2015-06-09 08:00,9,66.55,66.55,66.55,66.55,1
20151101|2015-06-09 08:30,9,66.64,66.64,66.62,66.62,4
20151101|2015-06-09 09:00,9,66.64,66.64,66.64,66.64,6
20151101|2015-06-09 09:30,9,66.97,67.01,66.97,67.01,4
20151101|2015-06-09 10:00,9,66.57,66.57,66.57,66.57,1
20151101|2015-06-09 10:30,9,66.74,66.74,66.74,66.74,1
20151101|2015-06-09 11:00,9,66.84,66.87,66.68,66.68,5
20151101|2015-06-09 11:30,9,66.79,66.79,66.79,66.79,1
20151101|2015-06-09 12:30,9,67,67,67,67,3
20151101|2015-06-09 15:00,9,66.7,66.7,66.7,66.7,10
20151101|2015-06-10 08:00,10,68.2,68.2,68.2,68.2,1
20151101|2015-06-10 09:00,10,67.88,67.88,67.88,67.88,2
20151101|2015-06-10 09:30,10,68.19,68.26,68.19,68.23,3
20151101|2015-06-10 12:30,10,67.5,67.5,67.5,67.5,3
20151101|2015-06-10 13:00,10,67.52,67.52,67.52,67.52,3
20151101|2015-06-11 13:00,11,67.43,67.43,67.32,67.32,2
20151101|2015-06-11 13:30,11,67.28,67.32,67.28,67.29,9
20151101|2015-06-12 03:30,12,66.63,66.63,66.63,66.63,1
20151101|2015-06-12 13:30,12,66.18,66.28,66.18,66.28,4
20151101|2015-06-15 10:00,15,65.83,65.83,65.83,65.83,1
20151101|2015-06-16 07:30,16,65.53,65.58,65.53,65.58,3
20151101|2015-06-16 08:00,16,65.4,65.4,65.36,65.4,3
20151101|2015-06-16 10:00,16,65.71,65.71,65.64,65.64,3
20151101|2015-06-16 13:00,16,65.82,65.82,65.82,65.82,1
20151101|2015-06-16 14:00,16,65.82,65.82,65.82,65.82,1
20151101|2015-06-17 08:00,17,67.05,67.05,66.92,66.92,3
20151101|2015-06-17 08:30,17,67.01,67.02,67.01,67.02,2
20151101|2015-06-17 09:30,17,66.78,66.78,66.53,66.53,9
20151101|2015-06-18 08:00,18,66.3,66.3,66.3,66.3,1
20151101|2015-06-18 10:00,18,66.27,66.27,66.27,66.27,1
20151101|2015-06-19 08:00,19,65.06,65.06,65.06,65.06,1
20151101|2015-06-19 09:30,19,64.95,64.95,64.78,64.78,7
20151101|2015-06-19 10:30,19,64.82,64.82,64.73,64.74,7
20151101|2015-06-19 12:00,19,64.59,64.91,64.59,64.81,11
20151101|2015-06-22 04:30,22,65.59,65.61,65.59,65.61,2
20151101|2015-06-22 07:00,22,65.48,65.48,65.43,65.43,3
20151101|2015-06-22 08:00,22,64.72,64.79,64.72,64.79,11
20151101|2015-06-22 09:00,22,64.48,64.48,64.48,64.48,1
20151101|2015-06-22 12:30,22,64.85,64.85,64.85,64.85,2
20151101|2015-06-22 13:00,22,64.89,64.99,64.89,64.98,5
20151101|2015-06-23 09:30,23,66.29,66.29,66.27,66.29,9
20151101|2015-06-23 13:00,23,66.28,66.28,66.28,66.28,1
20151101|2015-06-23 14:00,23,66.49,66.65,66.49,66.65,2
20151101|2015-06-23 14:30,23,66.65,66.65,66.65,66.65,1
20151101|2015-06-24 02:30,24,66.5,66.5,66.5,66.5,1
20151101|2015-06-24 04:30,24,66.83,66.87,66.74,66.74,5
20151101|2015-06-24 05:00,24,66.68,66.68,66.6,66.62,5
20151101|2015-06-24 05:30,24,66.51,66.51,66.4,66.4,8
20151101|2015-06-24 06:30,24,66.4,66.4,66.4,66.4,3
20151101|2015-06-24 07:00,24,66.34,66.34,66.18,66.18,4
20151101|2015-06-24 08:00,24,66.03,66.03,66.03,66.03,1
20151101|2015-06-24 09:30,24,66.02,66.52,66.02,66.52,2
20151101|2015-06-24 10:00,24,66.07,66.11,66.07,66.11,4
20151101|2015-06-24 10:30,24,65.16,65.16,65.16,65.16,1
20151101|2015-06-24 11:00,24,65.29,65.29,65.29,65.29,1
20151101|2015-06-24 15:30,24,65.46,65.46,65.46,65.46,1
20151101|2015-06-25 08:00,25,65.08,65.08,65.08,65.08,1
20151101|2015-06-25 10:00,25,64.52,64.52,64.52,64.52,1
20151101|2015-06-25 10:30,25,64.78,64.78,64.78,64.78,1
20151101|2015-06-29 04:00,29,63.76,63.76,63.76,63.76,1
20151101|2015-06-29 05:30,29,63.32,63.32,63.32,63.32,1
20151101|2015-06-29 07:00,29,63.91,64.38,63.91,64.38,2
20151101|2015-06-29 10:00,29,64.06,64.07,63.84,63.84,11
20151101|2015-06-29 10:30,29,63.82,63.82,63.82,63.82,1
20151101|2015-06-29 11:00,29,63.85,63.85,63.85,63.85,11
20151101|2015-06-29 11:30,29,63.74,63.74,63.74,63.74,1
20151101|2015-06-29 13:00,29,63.96,63.96,63.96,63.96,1
20151101|2015-06-30 05:00,30,64.47,64.47,64.47,64.47,1
20151101|2015-06-30 06:30,30,64.26,64.26,64.26,64.26,2
20151101|2015-06-30 07:30,30,64.37,64.44,64.37,64.44,2
20151101|2015-06-30 08:00,30,64.39,64.39,64.29,64.35,7
20151101|2015-06-30 09:30,30,64.85,64.85,64.85,64.85,1
20151101|2015-06-30 10:00,30,64.69,64.69,64.69,64.69,1
20151101|2015-06-30 11:30,30,64.87,64.98,64.87,64.98,20
20151101|2015-06-30 12:00,30,64.86,64.95,64.84,64.95,20
20151101|2015-06-30 12:30,30,64.96,65,64.96,65,6
20151101|2015-06-30 13:00,30,65.12,65.31,65.12,65.24,8
20151101|2015-06-30 13:30,30,65.24,65.24,65.24,65.24,1
20151101|2015-07-01 08:00,1,64.36,64.36,64.36,64.36,2
20151101|2015-07-01 08:30,1,64.24,64.24,64.21,64.22,4
20151101|2015-07-01 10:00,1,64.25,64.39,64.25,64.39,25
20151101|2015-07-01 11:30,1,64.06,64.06,64.06,64.06,1
20151101|2015-07-01 12:30,1,63.71,63.71,63.71,63.71,1
20151101|2015-07-02 08:30,2,64.02,64.08,64.02,64.08,15
20151101|2015-07-02 09:00,2,64.24,64.24,64.24,64.24,1
20151101|2015-07-02 09:30,2,64.5,64.5,64.5,64.5,1
20151101|2015-07-02 10:00,2,64.38,64.38,64.38,64.38,1
20151101|2015-07-02 12:00,2,63.74,63.74,63.74,63.74,1
20151101|2015-07-02 12:30,2,63.9,63.9,63.88,63.88,2
20151101|2015-07-03 06:30,3,63.16,63.16,63.16,63.16,2
20151101|2015-07-03 10:00,3,62.84,62.84,62.12,62.12,3
20151101|2015-07-03 10:30,3,61.81,61.81,61.81,61.81,2
20151101|2015-07-06 03:00,6,60.79,60.79,60.79,60.79,3
20151101|2015-07-06 07:30,6,60.68,60.68,60.64,60.64,2
20151101|2015-07-06 08:00,6,60.39,60.39,60.39,60.39,1
20151101|2015-07-06 09:30,6,60.31,60.31,60.31,60.31,1
20151101|2015-07-06 10:00,6,60.13,60.13,59.82,59.82,3
20151101|2015-07-06 10:30,6,59.83,59.83,59.83,59.83,1
20151101|2015-07-06 11:00,6,59.91,60,59.91,60,3
20151101|2015-07-06 11:30,6,59.42,59.42,59.32,59.33,17
20151101|2015-07-06 12:00,6,59.38,59.38,59.18,59.18,3
20151101|2015-07-06 12:30,6,59.07,59.07,59.07,59.07,1
20151101|2015-07-06 13:00,6,58.9,58.9,58.7,58.7,3
20151101|2015-07-06 19:00,7,58.69,58.69,58.69,58.69,1
20151101|2015-07-07 06:00,7,58.75,58.75,58.64,58.64,6
20151101|2015-07-07 07:30,7,58.54,58.54,58.43,58.43,2
20151101|2015-07-07 08:00,7,58.52,58.52,58.52,58.52,1
20151101|2015-07-07 08:30,7,58.56,58.56,57.94,57.94,4
20151101|2015-07-07 09:00,7,57.04,57.04,57.04,57.04,1
20151101|2015-07-07 09:30,7,56.88,56.88,56.88,56.88,1
20151101|2015-07-07 10:30,7,57.85,57.85,57.85,57.85,1
20151101|2015-07-07 11:30,7,58.26,58.27,58.26,58.27,3
20151101|2015-07-07 12:00,7,58.07,58.07,58.07,58.07,1
20151101|2015-07-07 13:00,7,58.29,58.29,58.29,58.29,1
20151101|2015-07-07 13:30,7,58.48,58.48,58.48,58.48,1
20151101|2015-07-07 14:30,7,58.89,59.08,58.89,59.08,5
20151101|2015-07-07 15:30,7,59.09,59.09,59.09,59.09,1
20151101|2015-07-08 07:30,8,58.74,58.74,58.74,58.74,1
20151101|2015-07-08 08:30,8,58.97,58.97,58.97,58.97,1
20151101|2015-07-08 09:00,8,58.98,58.98,58.95,58.95,2
20151101|2015-07-08 10:00,8,58.23,58.23,58.23,58.23,1
20151101|2015-07-08 10:30,8,58.02,58.02,58.02,58.02,1
20151101|2015-07-08 11:30,8,57.77,57.77,57.77,57.77,2
20151101|2015-07-08 12:00,8,58.32,58.32,58.32,58.32,1
20151101|2015-07-08 13:00,8,58.41,58.41,58.41,58.41,1
20151101|2015-07-08 14:00,8,58.41,58.41,58.41,58.41,1
20151101|2015-07-09 07:00,9,60.04,60.04,60.04,60.04,1
20151101|2015-07-09 07:30,9,59.93,60.01,59.93,60.01,6
20151101|2015-07-09 08:00,9,59.74,59.96,59.56,59.96,30
20151101|2015-07-09 08:30,9,59.94,60.18,59.9,59.91,28
20151101|2015-07-09 09:00,9,60.05,60.05,59.63,59.64,7
20151101|2015-07-09 09:30,9,59.42,59.76,59.42,59.76,8
20151101|2015-07-09 10:00,9,59.9,59.9,59.79,59.79,19
20151101|2015-07-09 10:30,9,60.05,60.18,60.05,60.18,2
20151101|2015-07-09 11:00,9,60.06,60.06,60.06,60.06,1
20151101|2015-07-09 12:00,9,59.81,59.81,59.78,59.78,2
20151101|2015-07-09 13:00,9,59.89,59.89,59.75,59.75,8
20151101|2015-07-09 13:30,9,59.78,59.78,59.78,59.78,1
20151101|2015-07-10 00:30,10,60.32,60.35,60.32,60.35,3
20151101|2015-07-10 03:00,10,60.18,60.18,60.18,60.18,3
20151101|2015-07-10 04:00,10,60.14,60.14,60.14,60.14,1
20151101|2015-07-10 06:30,10,60.02,60.03,60.02,60.03,4
20151101|2015-07-10 08:30,10,59.66,59.66,59.66,59.66,2
20151101|2015-07-10 09:00,10,59.96,59.96,59.5,59.5,12
20151101|2015-07-10 09:30,10,59.19,59.36,59.06,59.36,14
20151101|2015-07-10 10:30,10,59.31,59.31,59.29,59.29,2
20151101|2015-07-10 11:00,10,59.69,59.73,59.69,59.73,3
20151101|2015-07-10 11:30,10,59.83,59.83,59.83,59.83,1
20151101|2015-07-10 12:00,10,59.58,59.84,59.58,59.74,10
20151101|2015-07-10 12:30,10,59.71,59.72,59.71,59.72,5
20151101|2015-07-13 01:00,13,58.43,58.43,58.42,58.42,3
20151101|2015-07-13 04:00,13,58.6,58.6,58.6,58.6,1
20151101|2015-07-13 06:00,13,59.65,59.65,59.65,59.65,1
20151101|2015-07-13 08:00,13,58.94,58.97,58.9,58.9,11
20151101|2015-07-13 08:30,13,58.91,58.91,58.91,58.91,1
20151101|2015-07-13 10:00,13,59.23,59.46,59.23,59.46,2
20151101|2015-07-13 10:30,13,59.69,59.84,59.67,59.78,6
20151101|2015-07-13 11:00,13,60.02,60.02,60.02,60.02,1
20151101|2015-07-13 11:30,13,59.84,59.84,59.72,59.72,2
20151101|2015-07-13 12:30,13,59.75,59.75,59.75,59.75,1
20151101|2015-07-13 13:00,13,59.63,59.63,59.61,59.63,3
20151101|2015-07-13 13:30,13,59.16,59.16,59.14,59.14,28
20151101|2015-07-14 03:30,14,58.01,58.01,58.01,58.01,2
20151101|2015-07-14 08:30,14,58.43,58.46,58.43,58.46,3
20151101|2015-07-14 09:30,14,58.89,58.89,58.89,58.89,1
20151101|2015-07-14 10:00,14,58.83,58.88,58.83,58.86,5
20151101|2015-07-14 10:30,14,59.3,59.36,59.3,59.36,4
20151101|2015-07-14 12:00,14,59.84,59.84,59.84,59.84,1
20151101|2015-07-14 13:00,14,59.32,59.68,59.32,59.68,5
20151101|2015-07-15 03:00,15,59.06,59.06,59.06,59.06,1
20151101|2015-07-15 03:30,15,59.03,59.21,59.03,59.21,4
20151101|2015-07-15 04:30,15,59.24,59.24,59.24,59.24,1
20151101|2015-07-15 05:30,15,59.01,59.01,59.01,59.01,1
20151101|2015-07-15 06:30,15,59.12,59.12,59.12,59.12,1
20151101|2015-07-15 08:30,15,58.66,58.66,58.44,58.49,4
20151101|2015-07-15 09:00,15,58.61,58.61,58.61,58.61,1
20151101|2015-07-15 09:30,15,58.87,59.08,58.87,59.08,3
20151101|2015-07-15 10:00,15,58.77,58.77,58.77,58.77,1
20151101|2015-07-15 10:30,15,58.72,58.72,58.52,58.52,6
20151101|2015-07-15 11:00,15,58.33,58.33,58.33,58.33,3
20151101|2015-07-15 11:30,15,58.14,58.14,58.14,58.14,1
20151101|2015-07-15 12:00,15,58,58.21,58,58.21,4
20151101|2015-07-15 12:30,15,58.15,58.15,58.15,58.15,2
20151101|2015-07-15 13:00,15,58.4,58.4,58.4,58.4,1
20151101|2015-07-16 04:00,16,58.49,58.49,58.49,58.49,1
20151101|2015-07-16 06:00,16,58.7,58.73,58.7,58.73,3
20151101|2015-07-16 07:30,16,58.3,58.3,58.3,58.3,1
20151101|2015-07-16 08:00,16,58.28,58.29,58.28,58.29,2
20151101|2015-07-16 09:00,16,58.16,58.16,58.16,58.16,10
20151101|2015-07-16 09:30,16,58.15,58.17,58.15,58.17,2
20151101|2015-07-16 11:00,16,58.22,58.22,58.22,58.22,1
20151101|2015-07-16 11:30,16,58.18,58.22,58.01,58.01,8
20151101|2015-07-16 12:00,16,58.2,58.2,58.2,58.2,1
20151101|2015-07-16 12:30,16,58.26,58.26,58.1,58.15,8
20151101|2015-07-16 13:30,16,57.78,57.78,57.78,57.78,2
20151101|2015-07-16 14:00,16,57.9,57.9,57.9,57.9,1
20151101|2015-07-17 02:00,17,57.94,57.94,57.94,57.94,1
20151101|2015-07-17 07:00,17,57.6,57.6,57.6,57.6,1
20151101|2015-07-17 07:30,17,57.57,57.57,57.57,57.57,1
20151101|2015-07-17 08:30,17,57.45,57.45,57.43,57.43,2
20151101|2015-07-17 09:00,17,57.4,57.4,57.4,57.4,1
20151101|2015-07-17 10:00,17,57.53,57.53,57.53,57.53,1
20151101|2015-07-17 10:30,17,57.61,57.64,57.61,57.64,2
20151101|2015-07-17 11:00,17,57.62,57.79,57.62,57.79,4
20151101|2015-07-17 11:30,17,57.93,57.93,57.93,57.93,1
20151101|2015-07-17 12:00,17,57.67,57.67,57.67,57.67,1
20151101|2015-07-17 12:30,17,57.56,57.56,57.56,57.56,1
20151101|2015-07-17 13:00,17,58.01,58.01,57.95,57.96,6
20151101|2015-07-17 13:30,17,57.95,57.96,57.93,57.96,8
20151101|2015-07-20 01:00,20,57.82,57.82,57.82,57.82,2
20151101|2015-07-20 02:00,20,57.86,57.86,57.86,57.86,1
20151101|2015-07-20 03:00,20,58,58,58,58,1
20151101|2015-07-20 03:30,20,58.02,58.02,58.02,58.02,7
20151101|2015-07-20 04:00,20,57.81,57.81,57.75,57.75,3
20151101|2015-07-20 06:30,20,57.64,57.64,57.64,57.64,2
20151101|2015-07-20 08:00,20,57.42,57.59,57.42,57.59,3
20151101|2015-07-20 09:00,20,57.5,57.5,57.49,57.49,2
20151101|2015-07-20 09:30,20,57.66,57.79,57.62,57.79,4
20151101|2015-07-20 10:00,20,57.87,57.95,57.87,57.95,4
20151101|2015-07-20 12:00,20,57.59,57.59,57.47,57.47,4
20151101|2015-07-20 12:30,20,57.42,57.42,57.42,57.42,1
20151101|2015-07-20 13:00,20,57.46,57.46,57.46,57.46,3
20151101|2015-07-21 02:00,21,57.54,57.54,57.54,57.54,1
20151101|2015-07-21 04:00,21,57.44,57.44,57.44,57.44,7
20151101|2015-07-21 04:30,21,57.51,57.51,57.51,57.51,1
20151101|2015-07-21 08:00,21,57.83,57.84,57.83,57.84,2
20151101|2015-07-21 08:30,21,57.68,58.04,57.68,58.04,24
20151101|2015-07-21 09:00,21,58.27,58.27,58.26,58.26,4
20151101|2015-07-21 09:30,21,57.85,57.85,57.85,57.85,1
20151101|2015-07-21 10:00,21,57.98,57.98,57.7,57.7,2
20151101|2015-07-21 11:00,21,57.77,57.77,57.77,57.77,1
20151101|2015-07-21 11:30,21,57.78,57.78,57.78,57.78,1
20151101|2015-07-21 12:30,21,57.5,57.5,57.5,57.5,4
20151101|2015-07-21 15:00,21,58.05,58.05,58.05,58.05,1
20151101|2015-07-21 15:30,21,57.98,57.98,57.9,57.9,2
20151101|2015-07-21 23:00,22,57.53,57.53,57.53,57.53,1
20151101|2015-07-22 03:30,22,57.46,57.46,57.46,57.46,1
20151101|2015-07-22 08:30,22,57.22,57.22,57.22,57.22,2
20151101|2015-07-22 09:30,22,57.38,57.83,57.25,57.68,9
20151101|2015-07-22 10:00,22,57.57,57.57,57.57,57.57,1
20151101|2015-07-22 11:30,22,57.35,57.35,57.33,57.33,2
20151101|2015-07-22 13:00,22,57.2,57.2,57,57,6
20151101|2015-07-22 13:30,22,56.91,56.91,56.91,56.91,1
20151101|2015-07-23 01:30,23,56.93,56.93,56.93,56.93,1
20151101|2015-07-23 02:30,23,57.09,57.09,57.09,57.09,1
20151101|2015-07-23 03:30,23,57.15,57.19,57.15,57.19,2
20151101|2015-07-23 05:00,23,56.99,56.99,56.99,56.99,1
20151101|2015-07-23 07:00,23,57.06,57.06,57.06,57.06,1
20151101|2015-07-23 07:30,23,56.9,56.95,56.9,56.95,2
20151101|2015-07-23 08:00,23,57.03,57.05,57.03,57.05,2
20151101|2015-07-23 09:00,23,57.2,57.2,57.2,57.2,1
20151101|2015-07-23 09:30,23,57.33,57.33,57.05,57.05,3
20151101|2015-07-23 10:00,23,56.91,56.99,56.87,56.99,8
20151101|2015-07-23 10:30,23,57.09,57.11,57.09,57.1,10
20151101|2015-07-23 11:00,23,56.97,56.97,56.97,56.97,2
20151101|2015-07-23 11:30,23,56.79,56.79,56.47,56.47,2
20151101|2015-07-23 12:00,23,56.36,56.36,56.23,56.23,20
20151101|2015-07-23 12:30,23,56.28,56.51,56.27,56.51,13
20151101|2015-07-23 13:00,23,56.28,56.28,56.28,56.28,3
20151101|2015-07-24 02:30,24,56.13,56.2,56.1,56.2,19
20151101|2015-07-24 03:30,24,56.16,56.16,56.16,56.16,1
20151101|2015-07-24 04:00,24,55.85,55.86,55.85,55.85,6
20151101|2015-07-24 04:30,24,55.83,55.83,55.83,55.83,1
20151101|2015-07-24 07:00,24,56,56,56,56,1
20151101|2015-07-24 08:30,24,55.86,55.88,55.86,55.88,2
20151101|2015-07-24 10:00,24,55.55,55.69,55.5,55.5,25
20151101|2015-07-24 11:00,24,55.48,55.48,55.48,55.48,1
20151101|2015-07-24 11:30,24,55.4,55.47,55.39,55.42,6
20151101|2015-07-24 12:00,24,55.43,55.45,55.35,55.35,7
20151101|2015-07-24 12:30,24,55.64,55.64,55.64,55.64,7
20151101|2015-07-24 13:00,24,55.76,55.76,55.74,55.74,5
20151101|2015-07-24 13:30,24,55.59,55.59,55.59,55.59,3
20151101|2015-07-24 14:00,24,55.55,55.55,55.55,55.55,1
20151101|2015-07-24 14:30,24,55.59,55.59,55.59,55.59,1
20151101|2015-07-26 23:00,27,55.43,55.43,55.43,55.43,1
20151101|2015-07-27 02:30,27,55.5,55.5,55.5,55.5,10
20151101|2015-07-27 03:30,27,55.45,55.45,55.45,55.45,1
20151101|2015-07-27 04:00,27,55.29,55.29,55.29,55.29,1
20151101|2015-07-27 04:30,27,55.18,55.18,55.18,55.18,1
20151101|2015-07-27 05:00,27,55.14,55.14,55,55,2
20151101|2015-07-27 07:00,27,54.6,54.6,54.6,54.6,1
20151101|2015-07-27 07:30,27,54.53,54.53,54.53,54.53,1
20151101|2015-07-27 09:00,27,54.63,54.63,54.63,54.63,1
20151101|2015-07-27 09:30,27,54.75,54.8,54.58,54.58,14
20151101|2015-07-27 10:00,27,54.54,54.54,54.54,54.54,1
20151101|2015-07-27 12:30,27,54.73,54.73,54.73,54.73,1
20151101|2015-07-27 14:30,27,54.04,54.04,54,54,2
20151101|2015-07-28 01:30,28,53.99,53.99,53.99,53.99,1
20151101|2015-07-28 02:00,28,53.8,53.8,53.8,53.8,1
20151101|2015-07-28 03:00,28,53.84,53.84,53.84,53.84,1
20151101|2015-07-28 07:00,28,54.1,54.1,54.1,54.1,5
20151101|2015-07-28 08:00,28,54.1,54.1,54.1,54.1,1
20151101|2015-07-28 08:30,28,53.91,53.91,53.91,53.91,4
20151101|2015-07-28 09:00,28,53.74,53.75,53.74,53.75,4
20151101|2015-07-28 09:30,28,54.12,54.2,54.12,54.2,16
20151101|2015-07-28 10:00,28,54.48,55.01,54.41,55.01,18
20151101|2015-07-28 10:30,28,55.05,55.05,54.96,54.96,5
20151101|2015-07-28 12:00,28,54.68,54.72,54.64,54.64,21
20151101|2015-07-28 12:30,28,54.64,54.65,54.64,54.65,2
20151101|2015-07-28 13:00,28,54.8,54.91,54.8,54.91,2
20151101|2015-07-28 14:00,28,54.27,54.27,54.26,54.26,5
20151101|2015-07-29 03:00,29,53.88,53.88,53.88,53.88,1
20151101|2015-07-29 09:00,29,54.34,54.36,54.32,54.36,5
20151101|2015-07-29 09:30,29,54.41,55.13,54.41,55.09,6
20151101|2015-07-29 10:00,29,55.12,55.41,55.12,55.37,8
20151101|2015-07-29 10:30,29,55.3,55.35,55.22,55.22,129
20151101|2015-07-29 12:30,29,55.1,55.1,55.1,55.1,1
20151101|2015-07-29 13:00,29,55.22,55.22,54.7,54.76,29
20151101|2015-07-29 13:30,29,54.77,54.83,54.77,54.82,3
20151101|2015-07-30 02:00,30,54.92,54.94,54.92,54.94,2
20151101|2015-07-30 08:30,30,54.91,54.91,54.91,54.91,1
20151101|2015-07-30 09:00,30,54.79,54.79,54.79,54.79,1
20151101|2015-07-30 10:30,30,55.08,55.08,55.04,55.04,2
20151101|2015-07-30 12:00,30,54.9,54.9,54.9,54.9,1
20151101|2015-07-30 13:30,30,54.75,54.75,54.75,54.75,1
20151101|2015-07-31 01:00,31,54.33,54.33,54.33,54.33,1
20151101|2015-07-31 02:00,31,54.21,54.21,54.18,54.18,4
20151101|2015-07-31 03:30,31,54.12,54.12,54.12,54.12,2
20151101|2015-07-31 07:30,31,54.23,54.23,54.23,54.23,5
20151101|2015-07-31 08:00,31,54.26,54.36,54.26,54.36,2
20151101|2015-07-31 10:00,31,54.17,54.17,54.09,54.09,4
20151101|2015-07-31 11:00,31,53.98,53.98,53.98,53.98,1
20151101|2015-07-31 11:30,31,53.79,53.83,53.79,53.83,18
20151101|2015-07-31 12:00,31,53.76,53.79,53.74,53.79,14
20151101|2015-07-31 12:30,31,53.64,53.64,53.64,53.64,1
20151101|2015-07-31 13:00,31,53.56,53.64,53.56,53.56,4
20151101|2015-07-31 14:30,31,53.04,53.04,53.04,53.04,1
20151101|2015-08-03 00:30,3,52.98,52.98,52.98,52.98,1
20151101|2015-08-03 02:00,3,52.87,52.87,52.87,52.87,1
20151101|2015-08-03 03:00,3,52.55,52.6,52.54,52.6,6
20151101|2015-08-03 03:30,3,52.4,52.44,52.39,52.44,10
20151101|2015-08-03 05:00,3,52.28,52.29,52.28,52.29,21
20151101|2015-08-03 06:00,3,52.56,52.57,52.56,52.57,2
20151101|2015-08-03 06:30,3,52.41,52.41,52.41,52.41,4
20151101|2015-08-03 08:00,3,52.21,52.21,52.21,52.21,11
20151101|2015-08-03 09:30,3,52.04,52.31,52.04,52.31,4
20151101|2015-08-03 10:30,3,51.66,51.68,51.66,51.66,41
20151101|2015-08-03 11:00,3,51.33,51.39,51.33,51.39,2
20151101|2015-08-03 11:30,3,51.15,51.15,51.15,51.15,1
20151101|2015-08-03 13:30,3,50.98,50.98,50.98,50.98,1
20151101|2015-08-04 00:00,4,51.15,51.16,51.15,51.16,16
20151101|2015-08-04 00:30,4,51.18,51.18,51.18,51.18,5
20151101|2015-08-04 03:00,4,51.36,51.56,51.36,51.56,2
20151101|2015-08-04 07:30,4,51.84,51.84,51.84,51.84,1
20151101|2015-08-04 08:00,4,51.5,51.5,51.48,51.48,2
20151101|2015-08-04 08:30,4,51.64,51.64,51.64,51.64,1
20151101|2015-08-04 09:30,4,51.44,51.62,51.44,51.58,8
20151101|2015-08-04 10:00,4,51.6,51.62,51.52,51.53,7
20151101|2015-08-04 10:30,4,51.51,51.51,51.45,51.51,6
20151101|2015-08-04 11:00,4,51.49,51.49,51.49,51.49,1
20151101|2015-08-04 12:00,4,51.54,51.54,51.54,51.54,1
20151101|2015-08-04 13:00,4,51.26,51.26,51.23,51.23,12
20151101|2015-08-04 13:30,4,51.54,51.54,51.54,51.54,1
20151101|2015-08-04 15:00,4,51.62,51.62,51.62,51.62,1
20151101|2015-08-05 01:00,5,51.9,51.9,51.9,51.9,2
20151101|2015-08-05 02:00,5,51.88,51.88,51.83,51.83,2
20151101|2015-08-05 04:30,5,51.45,51.45,51.45,51.45,4
20151101|2015-08-05 06:30,5,51.6,51.6,51.6,51.6,1
20151101|2015-08-05 08:00,5,51.81,51.81,51.81,51.81,1
20151101|2015-08-05 09:00,5,51.82,51.82,51.82,51.82,1
20151101|2015-08-05 09:30,5,52.14,52.21,52.03,52.03,5
20151101|2015-08-05 10:00,5,51.37,51.37,51.37,51.37,1
20151101|2015-08-05 10:30,5,50.51,50.73,50.51,50.73,2
20151101|2015-08-05 12:30,5,50.82,50.82,50.82,50.82,5
20151101|2015-08-05 13:00,5,50.77,50.77,50.77,50.77,2
20151101|2015-08-05 14:00,5,50.94,50.94,50.94,50.94,1
20151101|2015-08-06 01:00,6,50.77,50.77,50.77,50.77,1
20151101|2015-08-06 03:30,6,50.92,50.92,50.92,50.92,8
20151101|2015-08-06 04:00,6,50.81,50.9,50.8,50.9,21
20151101|2015-08-06 05:30,6,50.56,50.6,50.56,50.6,16
20151101|2015-08-06 07:00,6,50.63,50.63,50.63,50.63,1
20151101|2015-08-06 10:00,6,50.43,50.43,50.38,50.38,2
20151101|2015-08-06 11:00,6,50.3,50.3,50.3,50.3,8
20151101|2015-08-06 13:00,6,50.86,50.86,50.86,50.86,1
20151101|2015-08-06 14:00,6,50.86,50.86,50.86,50.86,1
20151101|2015-08-07 02:00,7,51.14,51.14,51.14,51.14,1
20151101|2015-08-07 03:30,7,51.03,51.24,51.03,51.24,11
20151101|2015-08-07 05:00,7,50.56,50.56,50.56,50.56,4
20151101|2015-08-07 06:00,7,50.64,50.64,50.64,50.64,2
20151101|2015-08-07 06:30,7,50.56,50.56,50.56,50.56,3
20151101|2015-08-07 07:30,7,50.44,50.46,50.44,50.44,3
20151101|2015-08-07 08:00,7,50.16,50.16,50.16,50.16,1
20151101|2015-08-07 08:30,7,50.39,50.39,50.39,50.39,1
20151101|2015-08-07 09:00,7,50.14,50.14,50.13,50.13,2
20151101|2015-08-07 09:30,7,50.16,50.46,50.16,50.45,16
20151101|2015-08-07 10:00,7,50.17,50.17,50.12,50.12,2
20151101|2015-08-07 10:30,7,50.36,50.38,50.36,50.37,4
20151101|2015-08-07 11:00,7,50.37,50.37,50.37,50.37,2
20151101|2015-08-07 13:00,7,50,50,50,50,1
20151101|2015-08-07 14:00,7,49.91,49.91,49.88,49.88,5
20151101|2015-08-07 14:30,7,49.97,49.97,49.97,49.97,1
20151101|2015-08-10 02:00,10,49.94,50,49.94,50,2
20151101|2015-08-10 03:00,10,49.93,49.93,49.93,49.93,6
20151101|2015-08-10 06:30,10,50.42,50.42,50.42,50.42,1
20151101|2015-08-10 07:30,10,50.6,50.6,50.57,50.57,6
20151101|2015-08-10 09:00,10,50.62,50.8,50.62,50.8,4
20151101|2015-08-10 09:30,10,51.14,51.14,51.14,51.14,3
20151101|2015-08-10 10:00,10,51.2,51.2,50.84,50.85,11
20151101|2015-08-10 10:30,10,50.97,51.28,50.97,51.18,8
20151101|2015-08-10 11:00,10,51.13,51.56,51.13,51.38,7
20151101|2015-08-10 11:30,10,51.26,51.51,51.26,51.51,3
20151101|2015-08-10 12:00,10,51.65,51.65,51.48,51.48,31
20151101|2015-08-10 12:30,10,51.61,51.61,51.58,51.58,2
20151101|2015-08-10 13:00,10,51.64,51.78,51.64,51.78,2
20151101|2015-08-10 13:30,10,51.65,51.65,51.57,51.57,8
20151101|2015-08-10 23:30,11,51.53,51.53,51.53,51.53,1
20151101|2015-08-11 02:30,11,51.45,51.45,51.45,51.45,1
20151101|2015-08-11 03:00,11,52.01,52.11,51.91,51.91,4
20151101|2015-08-11 04:00,11,51.68,51.68,51.42,51.42,6
20151101|2015-08-11 05:00,11,51.05,51.05,51.05,51.05,10
20151101|2015-08-11 06:00,11,51.16,51.16,51.14,51.14,2
20151101|2015-08-11 06:30,11,51.05,51.05,51.05,51.05,1
20151101|2015-08-11 07:00,11,50.89,50.89,50.89,50.89,1
20151101|2015-08-11 08:00,11,50.65,50.65,50.6,50.6,4
20151101|2015-08-11 08:30,11,50.58,50.66,50.55,50.55,3
20151101|2015-08-11 09:30,11,50.31,50.31,50.25,50.25,2
20151101|2015-08-11 10:00,11,50.32,50.33,50.14,50.14,10
20151101|2015-08-11 11:00,11,50.27,50.33,50.27,50.33,2
20151101|2015-08-11 12:00,11,50.27,50.27,50.27,50.27,1
20151101|2015-08-11 12:30,11,50.38,50.38,50.38,50.38,1
20151101|2015-08-11 13:00,11,50.44,50.48,50.44,50.48,13
20151101|2015-08-11 23:00,12,50.2,50.2,50.2,50.2,11
20151101|2015-08-12 00:30,12,50.29,50.29,50.29,50.29,1
20151101|2015-08-12 02:00,12,50.26,50.48,50.25,50.48,8
20151101|2015-08-12 02:30,12,50.71,50.78,50.71,50.78,5
20151101|2015-08-12 03:00,12,50.91,50.92,50.5,50.55,18
20151101|2015-08-12 03:30,12,50.53,50.63,50.48,50.63,10
20151101|2015-08-12 04:00,12,50.78,50.79,50.77,50.77,5
20151101|2015-08-12 04:30,12,50.88,50.95,50.82,50.87,14
20151101|2015-08-12 05:00,12,50.84,50.89,50.75,50.89,24
20151101|2015-08-12 05:30,12,50.85,51.19,50.85,51.11,16
20151101|2015-08-12 06:00,12,51.17,51.17,51.11,51.11,2
20151101|2015-08-12 06:30,12,51.03,51.03,50.92,50.92,2
20151101|2015-08-12 07:00,12,50.96,50.96,50.96,50.96,1
20151101|2015-08-12 07:30,12,51.09,51.11,50.75,50.75,11
20151101|2015-08-12 08:00,12,50.78,50.87,50.54,50.87,17
20151101|2015-08-12 08:30,12,50.95,51.01,50.93,50.98,14
20151101|2015-08-12 09:00,12,50.77,50.81,50.77,50.81,2
20151101|2015-08-12 09:30,12,50.74,51.2,50.74,51.08,57
20151101|2015-08-12 10:00,12,51.08,51.1,50.49,50.54,112
20151101|2015-08-12 10:30,12,50.56,50.68,50.33,50.53,18
20151101|2015-08-12 11:00,12,50.52,50.78,50.52,50.78,7
20151101|2015-08-12 11:30,12,50.84,50.84,50.77,50.84,11
20151101|2015-08-12 12:00,12,50.69,50.92,50.65,50.83,6
20151101|2015-08-12 12:30,12,50.82,50.83,50.75,50.83,5
20151101|2015-08-12 13:00,12,50.83,51.27,50.83,50.95,26
20151101|2015-08-12 13:30,12,50.9,51.02,50.9,51.02,4
20151101|2015-08-12 14:00,12,50.98,51,50.98,51,2
20151101|2015-08-12 14:30,12,51.01,51.01,51.01,51.01,1
20151101|2015-08-13 01:30,13,51.24,51.24,51.24,51.24,1
20151101|2015-08-13 02:00,13,51.34,51.5,51.34,51.5,9
20151101|2015-08-13 02:30,13,51.52,51.55,51.47,51.47,9
20151101|2015-08-13 03:00,13,51.48,51.48,51.25,51.25,12
20151101|2015-08-13 03:30,13,51.2,51.26,51.17,51.26,5
20151101|2015-08-13 04:00,13,51.43,51.47,51.4,51.4,3
20151101|2015-08-13 05:00,13,51.33,51.38,51.32,51.38,13
20151101|2015-08-13 05:30,13,51.49,51.49,51.36,51.38,3
20151101|2015-08-13 06:00,13,51.26,51.26,51.05,51.05,6
20151101|2015-08-13 06:30,13,51.1,51.1,51.1,51.1,1
20151101|2015-08-13 07:30,13,50.91,50.91,50.6,50.64,13
20151101|2015-08-13 08:00,13,50.71,50.71,50.63,50.63,23
20151101|2015-08-13 08:30,13,50.61,50.61,50.31,50.44,16
20151101|2015-08-13 09:00,13,50.41,50.44,50.34,50.34,11
20151101|2015-08-13 09:30,13,50.37,50.37,50.2,50.25,11
20151101|2015-08-13 10:00,13,50.2,50.26,50.08,50.26,22
20151101|2015-08-13 10:30,13,50.26,50.29,50.19,50.19,8
20151101|2015-08-13 11:00,13,50.23,50.23,50.21,50.21,2
20151101|2015-08-13 11:30,13,50.29,50.29,50.22,50.24,4
20151101|2015-08-13 12:00,13,50.43,50.52,50.43,50.5,6
20151101|2015-08-13 12:30,13,50.4,50.4,50.12,50.23,12
20151101|2015-08-13 13:00,13,50.26,50.45,50.1,50.43,12
20151101|2015-08-13 13:30,13,50.38,50.38,50.32,50.36,5
20151101|2015-08-14 02:00,14,50.62,50.66,50.62,50.66,5
20151101|2015-08-14 02:30,14,50.55,50.55,50.26,50.33,21
20151101|2015-08-14 03:00,14,50.25,50.25,50.12,50.21,17
20151101|2015-08-14 03:30,14,50.12,50.17,50.12,50.16,19
20151101|2015-08-14 04:00,14,50.2,50.28,50.2,50.28,8
20151101|2015-08-14 04:30,14,50.29,50.37,50.2,50.32,24
20151101|2015-08-14 05:30,14,50.4,50.4,50.37,50.39,6
20151101|2015-08-14 06:00,14,50.54,50.56,50.47,50.55,20
20151101|2015-08-14 06:30,14,50.59,50.6,50.47,50.55,17
20151101|2015-08-14 07:00,14,50.5,50.56,50.3,50.32,21
20151101|2015-08-14 07:30,14,50.32,50.32,50.01,50.03,28
20151101|2015-08-14 08:00,14,50.06,50.25,50,50.22,72
20151101|2015-08-14 08:30,14,50.3,50.48,50.25,50.39,50
20151101|2015-08-14 09:00,14,50.42,50.47,50.24,50.28,34
20151101|2015-08-14 09:30,14,50.3,50.32,50.04,50.04,22
20151101|2015-08-14 10:00,14,50.1,50.19,50.02,50.15,62
20151101|2015-08-14 10:30,14,50.12,50.31,50.12,50.17,35
20151101|2015-08-14 11:00,14,50.16,50.22,50.07,50.09,35
20151101|2015-08-14 11:30,14,50.09,50.1,50,50.04,23
20151101|2015-08-14 12:00,14,50.14,50.14,50.08,50.14,11
20151101|2015-08-14 12:30,14,50.07,50.2,50.04,50.2,25
20151101|2015-08-14 13:00,14,50.12,50.17,50.03,50.03,56
20151101|2015-08-14 13:30,14,49.61,49.74,49.56,49.74,61
20151101|2015-08-14 14:00,14,49.78,49.78,49.78,49.78,1
20151101|2015-08-16 20:30,17,49.37,49.37,49.37,49.37,1
20151101|2015-08-16 23:30,17,49.44,49.44,49.44,49.44,2
20151101|2015-08-17 02:00,17,49.56,49.56,49.56,49.56,1
20151101|2015-08-17 02:30,17,49.4,49.43,49.25,49.38,15
20151101|2015-08-17 03:00,17,49.4,49.61,49.32,49.42,21
20151101|2015-08-17 03:30,17,49.45,49.5,49.45,49.5,2
20151101|2015-08-17 04:00,17,49.69,49.73,49.65,49.73,4
20151101|2015-08-17 04:30,17,49.77,50.12,49.77,50.07,16
20151101|2015-08-17 05:00,17,49.99,50.1,49.97,50.1,6
20151101|2015-08-17 05:30,17,50.18,50.19,49.94,49.94,14
20151101|2015-08-17 06:00,17,49.85,49.85,49.64,49.64,28
20151101|2015-08-17 07:00,17,49.82,49.82,49.78,49.8,5
20151101|2015-08-17 07:30,17,49.87,49.97,49.82,49.83,12
20151101|2015-08-17 08:00,17,49.86,50.19,49.77,50.08,34
20151101|2015-08-17 08:30,17,50.08,50.08,49.94,50.03,35
20151101|2015-08-17 09:00,17,50.1,50.1,49.87,50.05,23
20151101|2015-08-17 09:30,17,50.06,50.18,50,50.08,25
20151101|2015-08-17 10:00,17,50.04,50.24,49.91,49.94,125
20151101|2015-08-17 10:30,17,49.93,50.1,49.83,49.97,45
20151101|2015-08-17 11:00,17,49.99,49.99,49.86,49.92,37
20151101|2015-08-17 11:30,17,49.87,49.94,49.76,49.76,43
20151101|2015-08-17 12:00,17,49.75,49.89,49.71,49.89,11
20151101|2015-08-17 12:30,17,49.84,49.93,49.81,49.88,20
20151101|2015-08-17 13:00,17,50.06,50.09,49.51,49.54,56
20151101|2015-08-17 13:30,17,49.51,49.68,49.51,49.67,7
20151101|2015-08-17 21:30,18,49.46,49.46,49.46,49.46,1
20151101|2015-08-18 00:30,18,49.44,49.44,49.44,49.44,1
20151101|2015-08-18 01:00,18,49.32,49.32,49.32,49.32,3
20151101|2015-08-18 01:30,18,49.24,49.24,49.24,49.24,1
20151101|2015-08-18 02:00,18,49.3,49.3,49.3,49.3,1
20151101|2015-08-18 02:30,18,49.2,49.3,49.14,49.3,11
20151101|2015-08-18 03:00,18,49.25,49.28,49.07,49.07,13
20151101|2015-08-18 03:30,18,49.18,49.25,49.18,49.25,15
20151101|2015-08-18 04:00,18,49.37,49.45,49.37,49.45,3
20151101|2015-08-18 04:30,18,49.39,49.39,49.38,49.38,2
20151101|2015-08-18 05:00,18,49.33,49.33,49.32,49.32,3
20151101|2015-08-18 06:00,18,49.26,49.26,49.26,49.26,1
20151101|2015-08-18 06:30,18,49.23,49.33,49.22,49.33,3
20151101|2015-08-18 07:00,18,49.31,49.39,49.24,49.36,22
20151101|2015-08-18 07:30,18,49.3,49.46,49.28,49.38,35
20151101|2015-08-18 08:00,18,49.36,49.51,49.29,49.37,51
20151101|2015-08-18 08:30,18,49.41,49.42,49.31,49.36,37
20151101|2015-08-18 09:00,18,49.31,49.31,49.13,49.23,42
20151101|2015-08-18 09:30,18,49.22,49.44,49.22,49.35,56
20151101|2015-08-18 10:00,18,49.29,49.36,49.22,49.34,39
20151101|2015-08-18 10:30,18,49.28,49.46,49.28,49.35,21
20151101|2015-08-18 11:00,18,49.39,49.42,49.38,49.38,9
20151101|2015-08-18 11:30,18,49.37,49.46,49.34,49.44,20
20151101|2015-08-18 12:00,18,49.42,49.45,49.34,49.39,20
20151101|2015-08-18 12:30,18,49.44,49.44,49.38,49.42,11
20151101|2015-08-18 13:00,18,49.49,49.77,49.49,49.58,104
20151101|2015-08-18 13:30,18,49.57,49.57,49.32,49.35,41
20151101|2015-08-18 14:00,18,49.28,49.31,49.28,49.31,8
20151101|2015-08-18 14:30,18,49.27,49.27,49.27,49.27,1
20151101|2015-08-18 15:30,18,49.29,49.29,49.29,49.29,1
20151101|2015-08-19 01:00,19,49.25,49.26,49.22,49.22,5
20151101|2015-08-19 01:30,19,49.44,49.44,49.44,49.44,1
20151101|2015-08-19 02:00,19,49.51,49.51,49.46,49.46,2
20151101|2015-08-19 02:30,19,49.56,49.78,49.49,49.77,21
20151101|2015-08-19 03:00,19,49.69,49.69,49.6,49.68,18
20151101|2015-08-19 03:30,19,49.66,49.76,49.6,49.61,26
20151101|2015-08-19 04:00,19,49.57,49.57,49.57,49.57,2
20151101|2015-08-19 04:30,19,49.52,49.52,49.5,49.5,2
20151101|2015-08-19 05:00,19,49.59,49.72,49.59,49.71,6
20151101|2015-08-19 05:30,19,49.66,49.66,49.64,49.64,2
20151101|2015-08-19 06:00,19,49.46,49.46,49.43,49.43,3
20151101|2015-08-19 06:30,19,49.57,49.59,49.57,49.58,4
20151101|2015-08-19 07:00,19,49.6,49.6,49.6,49.6,1
20151101|2015-08-19 07:30,19,49.55,49.55,49.45,49.46,7
20151101|2015-08-19 08:00,19,49.49,49.49,49.31,49.33,20
20151101|2015-08-19 08:30,19,49.3,49.43,49.24,49.37,30
20151101|2015-08-19 09:00,19,49.32,49.43,49.18,49.39,35
20151101|2015-08-19 09:30,19,49.39,49.39,48.63,48.7,115
20151101|2015-08-19 10:00,19,48.68,48.68,48.22,48.27,73
20151101|2015-08-19 10:30,19,48.11,48.11,47.64,47.85,131
20151101|2015-08-19 11:00,19,47.83,48.1,47.83,48.1,38
20151101|2015-08-19 11:30,19,48.03,48.05,47.84,47.86,30
20151101|2015-08-19 12:00,19,47.88,47.98,47.59,47.62,20
20151101|2015-08-19 12:30,19,47.67,47.92,47.65,47.66,45
20151101|2015-08-19 13:00,19,47.68,48.12,47.68,47.87,81
20151101|2015-08-19 13:30,19,47.86,47.87,47.7,47.72,19
20151101|2015-08-19 14:00,19,47.79,47.79,47.79,47.79,1
20151101|2015-08-19 14:30,19,47.7,47.7,47.7,47.7,7
20151101|2015-08-19 15:00,19,47.62,47.62,47.61,47.61,3
20151101|2015-08-19 20:00,20,47.67,47.67,47.67,47.67,1
20151101|2015-08-20 02:00,20,47.64,47.66,47.64,47.66,3
20151101|2015-08-20 02:30,20,47.66,47.68,47.65,47.67,6
20151101|2015-08-20 03:00,20,47.67,47.75,47.6,47.64,40
20151101|2015-08-20 03:30,20,47.65,47.65,47.22,47.32,40
20151101|2015-08-20 04:00,20,47.31,47.4,47.2,47.2,6
20151101|2015-08-20 04:30,20,47.17,47.25,47.1,47.25,17
20151101|2015-08-20 05:00,20,47.25,47.25,47.2,47.2,5
20151101|2015-08-20 05:30,20,47.2,47.2,47.19,47.19,2
20151101|2015-08-20 06:30,20,47.43,47.46,47.39,47.4,14
20151101|2015-08-20 07:00,20,47.36,47.64,47.36,47.58,15
20151101|2015-08-20 07:30,20,47.54,47.74,47.54,47.54,24
20151101|2015-08-20 08:00,20,47.46,47.59,47.36,47.58,45
20151101|2015-08-20 08:30,20,47.59,47.71,47.41,47.41,32
20151101|2015-08-20 09:00,20,47.5,47.5,47.28,47.48,17
20151101|2015-08-20 09:30,20,47.35,47.54,47.27,47.54,46
20151101|2015-08-20 10:00,20,47.63,48.07,47.56,47.88,74
20151101|2015-08-20 10:30,20,47.89,48.07,47.74,47.76,59
20151101|2015-08-20 11:00,20,47.82,47.82,47.64,47.66,38
20151101|2015-08-20 11:30,20,47.66,47.66,47.56,47.61,49
20151101|2015-08-20 12:00,20,47.58,47.71,47.54,47.69,19
20151101|2015-08-20 12:30,20,47.79,47.88,47.79,47.87,28
20151101|2015-08-20 13:00,20,47.87,47.87,47.28,47.33,66
20151101|2015-08-20 13:30,20,47.24,47.26,47.15,47.18,27
20151101|2015-08-20 17:00,21,46.92,46.92,46.92,46.92,1
20151101|2015-08-20 19:30,21,47.04,47.04,47.03,47.04,3
20151101|2015-08-20 21:00,21,46.81,46.81,46.81,46.81,1
20151101|2015-08-21 01:00,21,46.75,46.94,46.75,46.94,2
20151101|2015-08-21 02:00,21,47.07,47.13,47.05,47.12,4
20151101|2015-08-21 02:30,21,47.15,47.15,47.06,47.06,2
20151101|2015-08-21 03:00,21,47,47,46.86,46.86,21
20151101|2015-08-21 03:30,21,46.85,46.91,46.85,46.91,3
20151101|2015-08-21 04:00,21,46.95,47.13,46.95,47.13,35
20151101|2015-08-21 04:30,21,47.1,47.1,46.98,47,19
20151101|2015-08-21 06:00,21,47,47,46.99,46.99,2
20151101|2015-08-21 06:30,21,47,47,46.86,46.86,14
20151101|2015-08-21 07:00,21,46.76,46.78,46.71,46.73,14
20151101|2015-08-21 07:30,21,46.76,46.76,46.44,46.44,21
20151101|2015-08-21 08:00,21,46.48,46.78,46.48,46.67,36
20151101|2015-08-21 08:30,21,46.62,46.93,46.59,46.76,36
20151101|2015-08-21 09:00,21,46.82,46.82,46.4,46.46,33
20151101|2015-08-21 09:30,21,46.53,46.53,46.1,46.22,60
20151101|2015-08-21 10:00,21,46.18,46.2,46.04,46.15,49
20151101|2015-08-21 10:30,21,46.06,46.13,45.96,46.04,27
20151101|2015-08-21 11:00,21,46.01,46.32,46.01,46.05,38
20151101|2015-08-21 11:30,21,46.22,46.22,46.05,46.12,21
20151101|2015-08-21 12:00,21,46.1,46.1,45.89,45.97,35
20151101|2015-08-21 12:30,21,45.97,46.14,45.86,45.92,78
20151101|2015-08-21 13:00,21,45.91,46.35,45.91,46.2,112
20151101|2015-08-21 13:30,21,46.2,46.27,46.12,46.13,11
20151101|2015-08-21 14:00,21,46.17,46.22,46.17,46.22,3
20151101|2015-08-21 14:30,21,46.15,46.15,46.11,46.11,32
20151101|2015-08-21 15:00,21,46.1,46.1,46.04,46.07,5
20151101|2015-08-23 20:30,24,45.5,45.5,45.5,45.5,1
20151101|2015-08-23 21:30,24,45.46,45.46,45.32,45.32,2
20151101|2015-08-23 22:00,24,45.22,45.22,45.1,45.1,10
20151101|2015-08-23 23:30,24,45.2,45.2,45.2,45.2,1
20151101|2015-08-24 01:00,24,44.83,44.94,44.83,44.94,3
20151101|2015-08-24 01:30,24,45.01,45.01,45,45,4
20151101|2015-08-24 02:00,24,45.03,45.19,45.03,45.08,8
20151101|2015-08-24 02:30,24,45.03,45.09,45.03,45.09,2
20151101|2015-08-24 03:00,24,44.97,45,44.83,45,27
20151101|2015-08-24 03:30,24,45.01,45.01,44.46,44.67,68
20151101|2015-08-24 04:00,24,44.59,44.59,44.11,44.13,37
20151101|2015-08-24 04:30,24,44.09,44.4,44.09,44.39,13
20151101|2015-08-24 05:00,24,44.47,44.54,44.47,44.49,6
20151101|2015-08-24 05:30,24,44.46,44.68,44.46,44.62,26
20151101|2015-08-24 06:00,24,44.54,44.54,44.43,44.49,7
20151101|2015-08-24 06:30,24,44.56,44.7,44.45,44.46,20
20151101|2015-08-24 07:00,24,44.32,44.51,44.24,44.41,17
20151101|2015-08-24 07:30,24,44.41,44.54,44.41,44.45,18
20151101|2015-08-24 08:00,24,44.46,44.56,43.92,44,124
20151101|2015-08-24 08:30,24,44.01,44.11,43.28,43.82,138
20151101|2015-08-24 09:00,24,43.81,44.56,43.81,44.21,98
20151101|2015-08-24 09:30,24,44.15,44.73,44.06,44.44,150
20151101|2015-08-24 10:00,24,44.41,44.41,43.98,43.98,85
20151101|2015-08-24 10:30,24,43.98,44.29,43.7,44.13,110
20151101|2015-08-24 11:00,24,44.05,44.65,44.05,44.61,76
20151101|2015-08-24 11:30,24,44.55,44.68,44.42,44.68,61
20151101|2015-08-24 12:00,24,44.73,44.91,44.36,44.36,87
20151101|2015-08-24 12:30,24,44.36,44.51,44.34,44.36,12
20151101|2015-08-24 13:00,24,44.39,44.39,43.44,43.44,119
20151101|2015-08-24 13:30,24,43.51,43.61,43.09,43.09,33
20151101|2015-08-24 14:00,24,43.06,43.18,43.06,43.18,4
20151101|2015-08-24 14:30,24,43.43,43.43,43.43,43.43,1
20151101|2015-08-24 19:00,25,43.56,43.56,43.56,43.56,1
20151101|2015-08-24 20:30,25,43.64,43.64,43.64,43.64,1
20151101|2015-08-24 21:30,25,44.05,44.05,44.05,44.05,1
20151101|2015-08-25 00:00,25,44.18,44.26,44,44,10
20151101|2015-08-25 00:30,25,43.88,43.88,43.88,43.88,1
20151101|2015-08-25 01:00,25,44.08,44.08,43.96,43.96,2
20151101|2015-08-25 01:30,25,43.9,43.9,43.9,43.9,1
20151101|2015-08-25 02:00,25,43.97,44.38,43.97,44.36,22
20151101|2015-08-25 02:30,25,44.47,44.47,44.21,44.28,21
20151101|2015-08-25 03:00,25,44.43,44.45,44.24,44.27,47
20151101|2015-08-25 03:30,25,44.23,44.32,44.19,44.32,9
20151101|2015-08-25 04:00,25,44.24,44.71,44.24,44.69,41
20151101|2015-08-25 04:30,25,44.69,45.26,44.69,45.08,38
20151101|2015-08-25 05:00,25,44.83,45.3,44.78,45.01,56
20151101|2015-08-25 05:30,25,45.06,45.19,44.77,44.77,18
20151101|2015-08-25 06:00,25,44.91,44.91,44.79,44.79,8
20151101|2015-08-25 06:30,25,44.76,44.84,44.69,44.83,17
20151101|2015-08-25 07:00,25,44.89,44.94,44.66,44.76,26
20151101|2015-08-25 07:30,25,44.76,44.96,44.66,44.96,29
20151101|2015-08-25 08:00,25,45.04,45.27,44.89,45.01,85
20151101|2015-08-25 08:30,25,45.01,45.01,44.45,44.52,107
20151101|2015-08-25 09:00,25,44.55,44.56,44.26,44.37,52
20151101|2015-08-25 09:30,25,44.31,44.4,44.21,44.35,34
20151101|2015-08-25 10:00,25,44.37,44.69,44.35,44.46,107
20151101|2015-08-25 10:30,25,44.52,44.53,44.14,44.17,49
20151101|2015-08-25 11:00,25,44.19,44.36,44.15,44.36,70
20151101|2015-08-25 11:30,25,44.36,44.38,44.25,44.31,16
20151101|2015-08-25 12:00,25,44.26,44.26,43.86,43.86,54
20151101|2015-08-25 12:30,25,43.87,43.95,43.58,43.6,33
20151101|2015-08-25 13:00,25,43.67,44.13,43.67,44.11,50
20151101|2015-08-25 13:30,25,44.09,44.16,44.07,44.11,20
20151101|2015-08-25 14:00,25,44.05,44.21,44.05,44.1,5
20151101|2015-08-25 14:30,25,44.01,44.01,44.01,44.01,1
20151101|2015-08-25 15:00,25,43.74,43.75,43.66,43.66,3
20151101|2015-08-25 15:30,25,43.71,43.71,43.71,43.71,1
20151101|2015-08-25 16:00,25,44.41,44.43,44.41,44.42,3
20151101|2015-08-25 22:30,26,44.13,44.39,44.13,44.39,3
20151101|2015-08-25 23:30,26,44.25,44.25,44.21,44.21,3
20151101|2015-08-26 01:30,26,44.35,44.44,44.35,44.44,2
20151101|2015-08-26 02:00,26,44.36,44.36,43.93,43.94,14
20151101|2015-08-26 02:30,26,43.91,44.08,43.89,44.08,3
20151101|2015-08-26 03:00,26,44.18,44.37,44.18,44.22,53
20151101|2015-08-26 03:30,26,44.17,44.24,43.97,43.98,36
20151101|2015-08-26 04:00,26,43.96,43.96,43.87,43.94,10
20151101|2015-08-26 04:30,26,43.99,44.08,43.99,44.05,23
20151101|2015-08-26 05:00,26,44.11,44.14,44.08,44.1,7
20151101|2015-08-26 05:30,26,44.14,44.3,44.11,44.3,35
20151101|2015-08-26 06:00,26,44.25,44.3,44.24,44.26,12
20151101|2015-08-26 06:30,26,44.18,44.36,44.15,44.15,31
20151101|2015-08-26 07:00,26,44.14,44.48,44.14,44.46,21
20151101|2015-08-26 07:30,26,44.45,44.45,44.25,44.42,39
20151101|2015-08-26 08:00,26,44.38,44.38,44.1,44.21,53
20151101|2015-08-26 08:30,26,44.24,44.36,44.2,44.29,61
20151101|2015-08-26 09:00,26,44.31,44.51,44.31,44.39,107
20151101|2015-08-26 09:30,26,44.44,44.45,43.66,43.98,149
20151101|2015-08-26 10:00,26,43.91,44.29,43.85,44.24,67
20151101|2015-08-26 10:30,26,44.17,44.23,43.78,44.1,73
20151101|2015-08-26 11:00,26,44.04,44.15,43.93,43.95,37
20151101|2015-08-26 11:30,26,43.92,44.08,43.81,44.08,24
20151101|2015-08-26 12:00,26,44.08,44.44,44.07,44.44,98
20151101|2015-08-26 12:30,26,44.41,44.47,44.18,44.19,43
20151101|2015-08-26 13:00,26,44.23,44.23,43.86,43.99,87
20151101|2015-08-26 13:30,26,44.03,44.24,44.02,44.24,19
20151101|2015-08-26 16:00,26,44.45,44.46,44.45,44.46,2
20151101|2015-08-26 18:00,27,44.76,44.76,44.76,44.76,5
20151101|2015-08-26 20:30,27,44.68,44.8,44.68,44.8,4
20151101|2015-08-26 21:00,27,44.92,44.94,44.92,44.94,5
20151101|2015-08-26 23:30,27,44.89,44.89,44.89,44.89,1
20151101|2015-08-27 00:00,27,44.95,44.95,44.95,44.95,2
20151101|2015-08-27 00:30,27,44.97,44.97,44.97,44.97,1
20151101|2015-08-27 01:00,27,44.95,44.95,44.84,44.91,3
20151101|2015-08-27 02:00,27,45.17,45.17,45.14,45.14,8
20151101|2015-08-27 02:30,27,45.21,45.72,45.21,45.5,59
20151101|2015-08-27 03:00,27,45.58,45.81,45.42,45.43,21
20151101|2015-08-27 03:30,27,45.45,45.48,45.25,45.45,33
20151101|2015-08-27 04:00,27,45.42,45.5,45.38,45.5,10
20151101|2015-08-27 04:30,27,45.58,45.8,45.58,45.62,27
20151101|2015-08-27 05:00,27,45.64,45.68,45.53,45.65,16
20151101|2015-08-27 05:30,27,45.64,45.88,45.64,45.77,30
20151101|2015-08-27 06:00,27,45.7,45.7,45.56,45.64,8
20151101|2015-08-27 06:30,27,45.55,45.55,45.33,45.46,17
20151101|2015-08-27 07:00,27,45.56,45.61,45.54,45.61,14
20151101|2015-08-27 07:30,27,45.59,45.78,45.47,45.73,35
20151101|2015-08-27 08:00,27,45.62,45.74,45.33,45.33,114
20151101|2015-08-27 08:30,27,45.38,45.76,45.38,45.73,55
20151101|2015-08-27 09:00,27,45.66,46.02,45.62,45.87,196
20151101|2015-08-27 09:30,27,45.87,46.69,45.82,46.68,751
20151101|2015-08-27 10:00,27,46.66,47.17,46.56,46.67,824
20151101|2015-08-27 10:30,27,46.63,47.07,46.56,47.06,256
20151101|2015-08-27 11:00,27,47.05,47.64,47.01,47.29,562
20151101|2015-08-27 11:30,27,47.25,47.49,47.14,47.32,139
20151101|2015-08-27 12:00,27,47.32,47.55,47.03,47.14,309
20151101|2015-08-27 12:30,27,47.07,47.44,46.96,47.42,144
20151101|2015-08-27 13:00,27,47.41,48.42,47.39,48.32,970
20151101|2015-08-27 13:30,27,48.31,48.32,47.84,47.84,38
20151101|2015-08-27 14:00,27,47.81,47.81,47.67,47.67,2
20151101|2015-08-27 14:30,27,47.97,48.27,47.96,48.27,6
20151101|2015-08-27 15:00,27,48.5,48.5,48.5,48.5,2
20151101|2015-08-27 15:30,27,48.49,48.49,48.45,48.45,2
20151101|2015-08-27 20:00,28,48.61,48.65,48.61,48.65,3
20151101|2015-08-27 20:30,28,48.83,48.85,48.42,48.42,8
20151101|2015-08-27 21:00,28,48.46,48.46,48.46,48.46,4
20151101|2015-08-27 22:30,28,48.56,48.56,48.56,48.56,1
20151101|2015-08-27 23:30,28,48.67,48.67,48.67,48.67,3
20151101|2015-08-28 00:00,28,48.77,48.78,48.77,48.78,3
20151101|2015-08-28 00:30,28,48.95,49.03,48.95,49.03,2
20151101|2015-08-28 01:00,28,49.19,49.19,48.97,48.97,3
20151101|2015-08-28 01:30,28,48.6,48.67,48.41,48.67,8
20151101|2015-08-28 02:00,28,48.64,48.86,48.48,48.54,31
20151101|2015-08-28 02:30,28,48.6,48.69,48.33,48.33,18
20151101|2015-08-28 03:00,28,48.1,48.1,47.45,47.57,42
20151101|2015-08-28 03:30,28,47.55,48.06,47.55,48.06,43
20151101|2015-08-28 04:00,28,47.97,47.99,47.94,47.99,25
20151101|2015-08-28 04:30,28,48.09,48.46,47.97,47.97,25
20151101|2015-08-28 05:00,28,48.13,48.3,48.13,48.3,5
20151101|2015-08-28 05:30,28,47.95,48,47.95,48,3
20151101|2015-08-28 06:00,28,47.9,47.98,47.9,47.98,6
20151101|2015-08-28 06:30,28,47.84,48.12,47.78,48.12,10
20151101|2015-08-28 07:00,28,48.06,48.06,47.87,47.92,50
20151101|2015-08-28 07:30,28,47.98,47.99,47.59,47.72,141
20151101|2015-08-28 08:00,28,47.82,48.05,47.64,47.96,224
20151101|2015-08-28 08:30,28,48.02,48.55,47.99,48.48,380
20151101|2015-08-28 09:00,28,48.52,49.74,48.52,49.74,1014
20151101|2015-08-28 09:30,28,49.7,50.39,49.51,50.09,1531
20151101|2015-08-28 10:00,28,50.1,50.44,49.71,50.37,999
20151101|2015-08-28 10:30,28,50.36,51,50.28,50.56,470
20151101|2015-08-28 11:00,28,50.86,51.34,50.79,51.15,65
20151101|2015-08-28 11:30,28,51.21,51.36,51.1,51.32,65
20151101|2015-08-28 12:00,28,51.26,51.77,51.26,51.47,76
20151101|2015-08-28 12:30,28,51.44,51.44,50.53,50.96,43
20151101|2015-08-28 13:00,28,51.15,51.28,50.56,50.88,70
20151101|2015-08-28 13:30,28,50.86,50.96,50.86,50.96,9
20151101|2015-08-28 15:00,28,50.92,50.92,50.92,50.92,1
20151101|2015-08-30 19:00,31,50.1,50.1,50.1,50.1,2
20151101|2015-08-30 19:30,31,49.93,49.93,49.93,49.93,7
20151101|2015-08-30 23:30,31,50.01,50.01,50.01,50.01,1
20151101|2015-08-31 00:00,31,50.05,50.05,50.05,50.05,1
20151101|2015-08-31 00:30,31,50.11,50.16,50,50,9
20151101|2015-08-31 02:00,31,49.97,50.13,49.96,50.13,7
20151101|2015-08-31 02:30,31,50.02,50.02,49.77,49.77,5
20151101|2015-08-31 03:00,31,49.74,49.78,49.52,49.53,33
20151101|2015-08-31 03:30,31,49.48,49.7,49.44,49.68,21
20151101|2015-08-31 04:00,31,49.66,49.69,49.66,49.69,2
20151101|2015-08-31 04:30,31,49.52,49.55,49.38,49.54,9
20151101|2015-08-31 05:00,31,49.52,49.63,49.5,49.63,13
20151101|2015-08-31 05:30,31,49.65,49.74,49.65,49.73,7
20151101|2015-08-31 06:00,31,49.63,49.72,49.63,49.68,3
20151101|2015-08-31 07:00,31,49.77,49.79,49.54,49.56,60
20151101|2015-08-31 07:30,31,49.59,49.59,49.31,49.42,113
20151101|2015-08-31 08:00,31,49.38,50.16,49.37,49.97,347
20151101|2015-08-31 08:30,31,49.97,49.97,49.09,49.09,396
20151101|2015-08-31 09:00,31,49.16,49.45,49.04,49.21,248
20151101|2015-08-31 09:30,31,49.21,49.91,49.21,49.69,256
20151101|2015-08-31 10:00,31,49.69,51.27,49.69,51.22,768
20151101|2015-08-31 10:30,31,51.25,53.49,51.03,53.15,1671
20151101|2015-08-31 11:00,31,53.13,53.63,52.66,53.11,186
20151101|2015-08-31 11:30,31,53.22,53.56,52.83,53.31,112
20151101|2015-08-31 12:00,31,53.3,53.9,53.3,53.65,191
20151101|2015-08-31 12:30,31,53.7,54.6,53.62,54.6,163
20151101|2015-08-31 13:00,31,54.62,55.05,54.13,55.02,630
20151101|2015-08-31 13:30,31,54.93,55.05,54.26,54.26,24
20151101|2015-08-31 14:00,31,54.28,54.28,54.28,54.28,1
20151101|2015-08-31 14:30,31,54.19,54.29,54.18,54.19,4
20151101|2015-08-31 15:00,31,54.18,54.18,53.9,53.9,7
20151101|2015-08-31 15:30,31,53.83,53.83,53.65,53.65,15
20151101|2015-08-31 20:00,1,53.08,53.08,53.04,53.04,2
20151101|2015-08-31 20:30,1,53.23,53.28,53.17,53.17,4
20151101|2015-08-31 21:00,1,53.44,53.44,53.44,53.44,2
20151101|2015-08-31 21:30,1,53.37,53.42,53.37,53.42,5
20151101|2015-08-31 22:00,1,53.67,53.67,53.67,53.67,1
20151101|2015-08-31 23:30,1,53.37,53.37,53.37,53.37,1
20151101|2015-09-01 00:00,1,53.38,53.38,53.38,53.38,1
20151101|2015-09-01 00:30,1,53.42,53.69,53.42,53.68,11
20151101|2015-09-01 01:00,1,53.42,53.56,53.42,53.56,2
20151101|2015-09-01 01:30,1,53.57,53.81,53.49,53.56,22
20151101|2015-09-01 02:00,1,53.49,53.8,53.48,53.71,41
20151101|2015-09-01 02:30,1,53.48,53.48,52.82,52.82,44
20151101|2015-09-01 03:00,1,52.92,53,52.56,52.69,68
20151101|2015-09-01 03:30,1,52.69,52.97,52.52,52.97,35
20151101|2015-09-01 04:00,1,53.09,53.49,53.08,53.37,38
20151101|2015-09-01 04:30,1,53.39,53.94,53.31,53.7,56
20151101|2015-09-01 05:00,1,53.65,54.17,53.65,54.04,48
20151101|2015-09-01 05:30,1,54.05,54.18,53.5,53.65,34
20151101|2015-09-01 06:00,1,53.6,53.67,53.41,53.64,27
20151101|2015-09-01 06:30,1,53.68,53.68,53.21,53.3,19
20151101|2015-09-01 07:00,1,53.09,53.14,52.68,53,225
20151101|2015-09-01 07:30,1,53.08,53.16,52.42,52.6,354
20151101|2015-09-01 08:00,1,52.62,53.23,52.59,52.74,504
20151101|2015-09-01 08:30,1,52.76,53.02,52.6,52.71,383
20151101|2015-09-01 09:00,1,52.59,52.67,51.93,52.02,882
20151101|2015-09-01 09:30,1,52.05,52.24,51.24,51.26,779
20151101|2015-09-01 10:00,1,51.24,51.77,51.06,51.06,801
20151101|2015-09-01 10:30,1,51.05,51.1,50.52,50.87,699
20151101|2015-09-01 11:00,1,50.86,51.41,50.66,50.99,465
20151101|2015-09-01 11:30,1,51.01,51.29,50.73,50.9,397
20151101|2015-09-01 12:00,1,50.91,51.17,50.66,50.69,195
20151101|2015-09-01 12:30,1,50.7,51.31,50.66,51.1,243
20151101|2015-09-01 13:00,1,51.08,52.02,50.3,50.42,401
20151101|2015-09-01 13:30,1,50.47,50.47,50.16,50.3,58
20151101|2015-09-01 14:00,1,50.3,50.33,49.97,49.97,15
20151101|2015-09-01 14:30,1,50,50,49.99,49.99,3
20151101|2015-09-01 15:30,1,50.01,50.01,49.48,49.48,2
20151101|2015-09-01 19:00,2,49.6,49.72,49.6,49.72,7
20151101|2015-09-01 19:30,2,49.76,49.76,49.67,49.67,3
20151101|2015-09-01 20:00,2,49.77,49.77,49.77,49.77,1
20151101|2015-09-01 21:30,2,49.52,49.52,49.48,49.48,2
20151101|2015-09-01 22:00,2,49.51,49.51,49.47,49.47,3
20151101|2015-09-01 22:30,2,49.46,49.46,49.46,49.46,1
20151101|2015-09-01 23:30,2,49.47,49.47,49.43,49.43,3
20151101|2015-09-02 00:30,2,49.34,49.34,49.31,49.31,2
20151101|2015-09-02 01:30,2,49.22,49.41,49.22,49.41,5
20151101|2015-09-02 02:00,2,49.54,49.86,49.54,49.86,29
20151101|2015-09-02 02:30,2,49.9,50.08,49.36,49.36,42
20151101|2015-09-02 03:00,2,49.51,49.55,49.28,49.28,36
20151101|2015-09-02 03:30,2,49.33,49.55,49.32,49.52,15
20151101|2015-09-02 04:00,2,49.58,49.84,49.58,49.84,10
20151101|2015-09-02 04:30,2,49.69,49.74,49.58,49.71,17
20151101|2015-09-02 05:00,2,49.67,49.67,49.66,49.66,2
20151101|2015-09-02 05:30,2,49.49,49.49,49.23,49.23,12
20151101|2015-09-02 06:00,2,49.49,49.7,49.49,49.7,12
20151101|2015-09-02 06:30,2,49.9,50.07,49.72,49.72,21
20151101|2015-09-02 07:00,2,49.75,49.86,49.6,49.86,20
20151101|2015-09-02 07:30,2,50.02,50.56,49.93,50.27,148
20151101|2015-09-02 08:00,2,50.25,51.55,50.25,51.41,777
20151101|2015-09-02 08:30,2,51.41,51.43,50.48,50.57,535
20151101|2015-09-02 09:00,2,50.71,50.76,50.42,50.53,185
20151101|2015-09-02 09:30,2,50.53,50.53,49.26,49.49,841
20151101|2015-09-02 10:00,2,49.48,49.94,49.27,49.3,685
20151101|2015-09-02 10:30,2,49.3,49.43,48.53,48.81,864
20151101|2015-09-02 11:00,2,48.8,49.3,48.74,48.98,520
20151101|2015-09-02 11:30,2,49.02,50.32,48.99,50.2,639
20151101|2015-09-02 12:00,2,50.15,50.69,49.78,50.69,235
20151101|2015-09-02 12:30,2,50.62,50.71,50.2,50.31,164
20151101|2015-09-02 13:00,2,50.22,51.34,50.2,51.28,251
20151101|2015-09-02 13:30,2,51.25,51.79,51.15,51.36,46
20151101|2015-09-02 14:00,2,51.06,51.23,51.06,51.23,4
20151101|2015-09-02 14:30,2,51.13,51.2,51.13,51.2,2
20151101|2015-09-02 15:00,2,51.19,51.5,51.19,51.41,27
20151101|2015-09-02 15:30,2,51.47,51.47,51.47,51.47,1
20151101|2015-09-02 16:00,2,51.24,51.24,51.24,51.24,1
20151101|2015-09-02 17:00,3,51.13,51.13,51.13,51.13,1
20151101|2015-09-02 20:00,3,51.13,51.13,51.13,51.13,1
20151101|2015-09-02 21:00,3,50.84,50.85,50.84,50.85,2
20151101|2015-09-02 22:30,3,51.22,51.32,51.22,51.32,7
20151101|2015-09-02 23:30,3,51.04,51.04,51.03,51.03,2
20151101|2015-09-03 00:00,3,51.06,51.06,51.05,51.05,2
20151101|2015-09-03 00:30,3,51.16,51.16,51.16,51.16,1
20151101|2015-09-03 01:00,3,51.33,51.33,51.32,51.33,4
20151101|2015-09-03 01:30,3,50.93,50.93,50.93,50.93,1
20151101|2015-09-03 02:00,3,51,51.16,51,51.16,8
20151101|2015-09-03 02:30,3,51.16,51.19,51.11,51.19,8
20151101|2015-09-03 03:00,3,51.17,51.17,50.75,50.75,15
20151101|2015-09-03 03:30,3,50.95,51.17,50.95,51.08,14
20151101|2015-09-03 04:00,3,51.12,51.43,51.09,51.09,11
20151101|2015-09-03 04:30,3,51.1,51.1,51,51.01,27
20151101|2015-09-03 05:00,3,51.17,51.17,51.11,51.11,2
20151101|2015-09-03 05:30,3,51.12,51.14,51.12,51.14,5
20151101|2015-09-03 06:00,3,51,51.16,51,51.16,4
20151101|2015-09-03 06:30,3,51.23,51.3,51.16,51.16,8
20151101|2015-09-03 07:00,3,51.13,51.41,51.13,51.16,49
20151101|2015-09-03 07:30,3,51.23,51.31,50.67,50.94,168
20151101|2015-09-03 08:00,3,50.98,51.57,50.96,51.38,134
20151101|2015-09-03 08:30,3,51.45,52.19,51.18,52.08,247
20151101|2015-09-03 09:00,3,52.15,52.84,51.81,52.68,229
20151101|2015-09-03 09:30,3,52.47,53.24,52.42,53.11,236
20151101|2015-09-03 10:00,3,53.12,53.13,52.21,52.5,189
20151101|2015-09-03 10:30,3,52.52,52.55,51.73,52,183
20151101|2015-09-03 11:00,3,52.06,52.3,51.8,51.9,93
20151101|2015-09-03 11:30,3,52.1,52.16,51.86,52.01,84
20151101|2015-09-03 12:00,3,51.86,51.88,51.2,51.62,135
20151101|2015-09-03 12:30,3,51.51,51.51,50.98,51.04,89
20151101|2015-09-03 13:00,3,51.06,51.71,50.86,51.52,306
20151101|2015-09-03 13:30,3,51.51,51.7,51.43,51.43,24
20151101|2015-09-03 14:00,3,51.56,51.61,51.56,51.61,2
20151101|2015-09-03 14:30,3,51.64,51.64,51.64,51.64,1
20151101|2015-09-04 00:00,4,51.01,51.01,51.01,51.01,1
20151101|2015-09-04 01:00,4,51.19,51.19,50.98,50.98,2
20151101|2015-09-04 02:00,4,50.93,50.94,50.52,50.77,18
20151101|2015-09-04 02:30,4,50.84,50.92,50.84,50.89,6
20151101|2015-09-04 03:00,4,50.84,51.13,50.67,51.12,47
20151101|2015-09-04 03:30,4,51.12,51.37,51.12,51.28,18
20151101|2015-09-04 04:00,4,51.22,51.51,51.22,51.51,5
20151101|2015-09-04 04:30,4,51.39,51.39,51.26,51.26,39
20151101|2015-09-04 05:00,4,51.15,51.41,51.15,51.34,16
20151101|2015-09-04 05:30,4,51.31,51.31,51.23,51.25,3
20151101|2015-09-04 06:00,4,51.27,51.27,51.24,51.24,2
20151101|2015-09-04 06:30,4,51.27,51.51,51.27,51.47,13
20151101|2015-09-04 07:00,4,51.36,51.5,51.25,51.5,11
20151101|2015-09-04 07:30,4,51.61,51.81,50.72,50.81,107
20151101|2015-09-04 08:00,4,50.9,51.46,50.65,51.24,151
20151101|2015-09-04 08:30,4,51.28,51.28,50.84,50.97,36
20151101|2015-09-04 09:00,4,50.94,51.52,50.84,51.33,105
20151101|2015-09-04 09:30,4,51.36,51.37,50.81,50.95,44
20151101|2015-09-04 10:00,4,51,51.04,50.6,50.78,71
20151101|2015-09-04 10:30,4,50.76,50.98,50.57,50.72,163
20151101|2015-09-04 11:00,4,50.69,50.84,50.67,50.67,14
20151101|2015-09-04 11:30,4,50.7,50.87,50.66,50.66,36
20151101|2015-09-04 12:00,4,50.69,51.35,50.69,51.16,92
20151101|2015-09-04 12:30,4,51.09,51.09,50.79,50.8,13
20151101|2015-09-04 13:00,4,50.98,51.03,50.44,50.44,65
20151101|2015-09-04 13:30,4,50.43,50.51,50.29,50.29,13
20151101|2015-09-04 14:30,4,50.39,50.44,50.39,50.42,3
20151101|2015-09-04 15:00,4,50.4,50.4,50.4,50.4,1
20151101|2015-09-06 17:00,8,50.37,50.37,50.37,50.37,1
20151101|2015-09-06 19:00,8,49.88,49.88,49.88,49.88,1
20151101|2015-09-06 19:30,8,49.75,49.75,49.75,49.75,1
20151101|2015-09-06 20:00,8,49.86,49.86,49.86,49.86,3
20151101|2015-09-06 20:30,8,50.21,50.32,50.21,50.32,3
20151101|2015-09-06 22:00,8,50.14,50.14,50.14,50.14,1
20151101|2015-09-07 00:30,8,50.11,50.11,50.11,50.11,1
20151101|2015-09-07 02:00,8,50.11,50.14,49.98,50.02,24
20151101|2015-09-07 02:30,8,49.79,49.84,49.68,49.84,7
20151101|2015-09-07 03:00,8,49.93,49.97,49.83,49.83,6
20151101|2015-09-07 03:30,8,49.96,49.98,49.82,49.95,18
20151101|2015-09-07 04:00,8,49.98,49.98,49.98,49.98,1
20151101|2015-09-07 04:30,8,49.94,49.99,49.88,49.88,10
20151101|2015-09-07 05:00,8,49.87,49.87,49.73,49.73,2
20151101|2015-09-07 05:30,8,49.74,49.74,49.74,49.74,1
20151101|2015-09-07 06:00,8,49.94,49.94,49.94,49.94,1
20151101|2015-09-07 06:30,8,49.83,49.83,49.83,49.83,1
20151101|2015-09-07 07:30,8,49.9,49.9,49.9,49.9,2
20151101|2015-09-07 08:00,8,49.81,49.81,49.47,49.47,8
20151101|2015-09-07 08:30,8,49.48,49.56,49.44,49.56,9
20151101|2015-09-07 09:00,8,49.48,49.69,49.48,49.69,5
20151101|2015-09-07 09:30,8,49.52,49.52,49.45,49.46,5
20151101|2015-09-07 10:00,8,49.37,49.37,48.56,48.56,29
20151101|2015-09-07 10:30,8,48.71,48.82,48.62,48.77,11
20151101|2015-09-07 11:00,8,48.81,48.82,48.65,48.65,6
20151101|2015-09-07 11:30,8,48.66,48.69,48.6,48.6,11
20151101|2015-09-07 19:00,8,48.86,48.87,48.86,48.87,2
20151101|2015-09-07 22:30,8,48.86,48.86,48.86,48.86,4
20151101|2015-09-07 23:00,8,48.67,48.69,48.67,48.69,5
20151101|2015-09-08 00:30,8,48.78,48.78,48.78,48.78,1
20151101|2015-09-08 01:00,8,48.78,48.78,48.78,48.78,2
20151101|2015-09-08 01:30,8,48.89,48.89,48.89,48.89,1
20151101|2015-09-08 02:00,8,49.13,49.27,48.98,48.98,13
20151101|2015-09-08 02:30,8,49.04,49.1,48.94,49.02,7
20151101|2015-09-08 03:00,8,49,49.04,48.76,48.94,19
20151101|2015-09-08 03:30,8,48.97,49.06,48.97,48.97,11
20151101|2015-09-08 04:00,8,49.23,49.56,49.16,49.5,51
20151101|2015-09-08 04:30,8,49.46,49.66,49.46,49.51,31
20151101|2015-09-08 05:00,8,49.53,49.54,49.37,49.37,10
20151101|2015-09-08 05:30,8,49.34,49.71,49.34,49.56,22
20151101|2015-09-08 06:00,8,49.53,49.65,49.49,49.63,13
20151101|2015-09-08 06:30,8,49.79,50.07,49.78,49.82,28
20151101|2015-09-08 07:00,8,49.81,50.05,49.78,49.86,22
20151101|2015-09-08 07:30,8,50.07,50.07,49.74,49.74,16
20151101|2015-09-08 08:00,8,49.8,49.94,49.45,49.74,77
20151101|2015-09-08 08:30,8,49.76,49.82,49.16,49.18,97
20151101|2015-09-08 09:00,8,49.17,49.2,48.83,49.08,102
20151101|2015-09-08 09:30,8,49.08,49.64,49.08,49.64,83
20151101|2015-09-08 10:00,8,49.63,50.5,49.49,50.3,512
20151101|2015-09-08 10:30,8,50.34,50.55,50.08,50.16,128
20151101|2015-09-08 11:00,8,50.07,50.42,50.02,50.32,58
20151101|2015-09-08 11:30,8,50.32,50.34,49.63,49.7,97
20151101|2015-09-08 12:00,8,49.73,50.3,49.73,50.27,47
20151101|2015-09-08 12:30,8,50.06,50.7,50.03,50.48,110
20151101|2015-09-08 13:00,8,50.61,50.71,50.29,50.37,190
20151101|2015-09-08 13:30,8,50.33,50.42,50.22,50.24,16
20151101|2015-09-08 14:00,8,50.26,50.31,50.26,50.31,2
20151101|2015-09-08 14:30,8,50.41,50.42,50.41,50.42,8
20151101|2015-09-08 15:00,8,50.27,50.27,50.27,50.27,1
20151101|2015-09-08 17:00,9,50.21,50.41,50.21,50.41,5
20151101|2015-09-08 21:30,9,50.65,50.69,50.55,50.6,135
20151101|2015-09-08 22:00,9,50.59,50.59,50.59,50.59,1
20151101|2015-09-09 00:30,9,50.85,50.85,50.69,50.7,4
20151101|2015-09-09 01:00,9,50.6,50.6,50.6,50.6,3
20151101|2015-09-09 02:00,9,50.33,50.45,50.31,50.45,5
20151101|2015-09-09 02:30,9,50.52,50.56,50.41,50.41,10
20151101|2015-09-09 03:00,9,50.48,50.7,50.43,50.69,31
20151101|2015-09-09 03:30,9,50.69,50.87,50.52,50.52,36
20151101|2015-09-09 04:00,9,50.53,50.53,50.4,50.53,36
20151101|2015-09-09 04:30,9,50.29,50.54,50.21,50.21,24
20151101|2015-09-09 05:00,9,50.15,50.27,50.13,50.27,8
20151101|2015-09-09 05:30,9,50.3,50.3,49.84,49.89,47
20151101|2015-09-09 06:00,9,49.96,50.01,49.72,49.72,14
20151101|2015-09-09 06:30,9,49.71,49.77,49.58,49.69,15
20151101|2015-09-09 07:00,9,49.78,50.07,49.78,49.84,27
20151101|2015-09-09 07:30,9,49.78,50.19,49.78,50.14,20
20151101|2015-09-09 08:00,9,50.24,50.42,50.1,50.33,56
20151101|2015-09-09 08:30,9,50.29,50.46,49.82,49.82,65
20151101|2015-09-09 09:00,9,49.82,50.09,49.54,49.8,99
20151101|2015-09-09 09:30,9,49.79,50,49.66,49.89,65
20151101|2015-09-09 10:00,9,49.89,49.94,49.35,49.46,120
20151101|2015-09-09 10:30,9,49.5,49.65,49.2,49.44,134
20151101|2015-09-09 11:00,9,49.46,49.64,49.36,49.57,41
20151101|2015-09-09 11:30,9,49.65,49.72,49.28,49.33,112
20151101|2015-09-09 12:00,9,49.28,49.44,49.2,49.25,36
20151101|2015-09-09 12:30,9,49.31,49.31,48.97,49.01,40
20151101|2015-09-09 13:00,9,49.01,49.01,48.45,48.52,112
20151101|2015-09-09 13:30,9,48.52,48.67,48.44,48.67,26
20151101|2015-09-09 14:00,9,48.64,48.64,48.64,48.64,2
20151101|2015-09-09 14:30,9,48.61,48.66,48.6,48.66,14
20151101|2015-09-09 15:30,9,48.55,48.55,48.55,48.55,1
20151101|2015-09-09 16:00,9,48.39,48.39,48.39,48.39,1
20151101|2015-09-09 19:00,10,48.47,48.48,48.47,48.47,3
20151101|2015-09-09 19:30,10,48.53,48.53,48.53,48.53,1
20151101|2015-09-09 20:00,10,48.47,48.49,48.47,48.49,4
20151101|2015-09-09 21:30,10,48.23,48.23,48.15,48.15,3
20151101|2015-09-09 22:00,10,47.94,47.94,47.88,47.88,3
20151101|2015-09-09 22:30,10,47.86,48.07,47.86,48.07,2
20151101|2015-09-09 23:30,10,48.13,48.13,48.13,48.13,5
20151101|2015-09-10 00:30,10,48.26,48.26,48.26,48.26,1
20151101|2015-09-10 01:00,10,48.08,48.08,48.08,48.08,1
20151101|2015-09-10 01:30,10,48.2,48.2,48.2,48.2,1
20151101|2015-09-10 02:00,10,48.36,48.37,48.26,48.26,10
20151101|2015-09-10 02:30,10,48.52,48.64,48.51,48.64,9
20151101|2015-09-10 03:00,10,48.69,48.89,48.57,48.71,38
20151101|2015-09-10 03:30,10,48.65,49.16,48.53,49.04,56
20151101|2015-09-10 04:00,10,48.96,49.13,48.88,49.03,18
20151101|2015-09-10 04:30,10,49.06,49.09,48.86,48.91,14
20151101|2015-09-10 05:00,10,48.78,48.91,48.77,48.91,19
20151101|2015-09-10 05:30,10,48.94,49.11,48.94,49.11,6
20151101|2015-09-10 06:00,10,48.81,48.83,48.63,48.63,8
20151101|2015-09-10 06:30,10,48.75,48.79,48.65,48.65,12
20151101|2015-09-10 07:00,10,48.68,48.7,48.46,48.6,30
20151101|2015-09-10 07:30,10,48.39,48.53,48.26,48.53,16
20151101|2015-09-10 08:00,10,48.52,48.92,48.51,48.82,41
20151101|2015-09-10 08:30,10,48.92,48.98,48.44,48.5,67
20151101|2015-09-10 09:00,10,48.51,48.82,48.44,48.82,48
20151101|2015-09-10 09:30,10,48.84,49.52,48.76,49.31,124
20151101|2015-09-10 10:00,10,48.85,49.29,48.85,49.25,106
20151101|2015-09-10 10:30,10,49.27,49.86,49.12,49.61,130
20151101|2015-09-10 11:00,10,49.46,49.73,49.09,49.24,79
20151101|2015-09-10 11:30,10,49.28,49.54,49.18,49.48,55
20151101|2015-09-10 12:00,10,49.43,49.57,49.24,49.53,63
20151101|2015-09-10 12:30,10,49.54,49.68,49.49,49.54,36
20151101|2015-09-10 13:00,10,49.57,49.92,49.53,49.83,145
20151101|2015-09-10 13:30,10,49.8,49.8,49.68,49.69,18
20151101|2015-09-10 14:00,10,49.65,49.69,49.64,49.64,4
20151101|2015-09-10 14:30,10,49.68,49.68,49.68,49.68,1
20151101|2015-09-10 15:00,10,49.66,49.73,49.66,49.69,5
20151101|2015-09-10 20:30,11,49.64,49.64,49.64,49.64,1
20151101|2015-09-10 21:30,11,49.82,49.84,49.82,49.84,2
20151101|2015-09-10 23:00,11,49.8,49.8,49.8,49.8,2
20151101|2015-09-11 00:30,11,49.77,49.78,49.77,49.78,2
20151101|2015-09-11 01:00,11,49.89,49.92,49.51,49.51,6
20151101|2015-09-11 01:30,11,49.32,49.32,49.32,49.32,1
20151101|2015-09-11 02:00,11,49.19,49.2,49.06,49.06,6
20151101|2015-09-11 02:30,11,49.05,49.24,49.05,49.24,6
20151101|2015-09-11 03:00,11,49.18,49.18,48.75,48.79,19
20151101|2015-09-11 03:30,11,48.83,48.84,48.67,48.84,19
20151101|2015-09-11 04:00,11,48.93,49,48.74,48.74,17
20151101|2015-09-11 04:30,11,48.9,48.97,48.88,48.97,13
20151101|2015-09-11 05:00,11,48.98,49.09,48.96,48.99,27
20151101|2015-09-11 05:30,11,48.88,48.88,48.75,48.75,19
20151101|2015-09-11 06:00,11,48.7,48.83,48.66,48.76,15
20151101|2015-09-11 06:30,11,48.68,48.88,48.67,48.67,26
20151101|2015-09-11 07:00,11,48.72,48.81,48.6,48.79,53
20151101|2015-09-11 07:30,11,48.68,48.77,48.59,48.73,67
20151101|2015-09-11 08:00,11,48.7,48.76,48.55,48.71,196
20151101|2015-09-11 08:30,11,48.67,48.91,48.54,48.6,215
20151101|2015-09-11 09:00,11,48.54,48.75,48.32,48.39,276
20151101|2015-09-11 09:30,11,48.36,48.53,48.18,48.18,527
20151101|2015-09-11 10:00,11,48.17,48.93,48.12,48.83,692
20151101|2015-09-11 10:30,11,48.84,49.31,48.67,49.22,1095
20151101|2015-09-11 11:00,11,49.19,49.33,48.91,49.08,332
20151101|2015-09-11 11:30,11,49.1,49.66,48.88,49.46,653
20151101|2015-09-11 12:00,11,49.44,49.82,49.39,49.59,639
20151101|2015-09-11 12:30,11,49.57,49.64,49.25,49.61,183
20151101|2015-09-11 13:00,11,49.6,49.68,48.95,49.12,512
20151101|2015-09-11 13:30,11,49.13,49.17,49.03,49.04,36
20151101|2015-09-11 14:00,11,49.08,49.11,49.06,49.09,9
20151101|2015-09-11 14:30,11,49.05,49.07,49.05,49.05,28
20151101|2015-09-11 15:00,11,49.06,49.06,49.03,49.04,28
20151101|2015-09-11 15:30,11,49.06,49.06,49.06,49.06,1
20151101|2015-09-11 16:00,11,49.05,49.05,49.05,49.05,2
20151101|2015-09-13 17:00,14,49.08,49.08,49.08,49.08,1
20151101|2015-09-13 19:00,14,49.04,49.04,49.03,49.03,2
20151101|2015-09-13 21:00,14,49.1,49.1,48.99,48.99,3
20151101|2015-09-13 21:30,14,48.88,48.88,48.68,48.68,18
20151101|2015-09-13 22:30,14,48.77,48.77,48.77,48.77,1
20151101|2015-09-13 23:30,14,48.73,48.73,48.73,48.73,1
20151101|2015-09-14 00:00,14,48.75,48.75,48.75,48.75,1
20151101|2015-09-14 00:30,14,48.7,48.72,48.65,48.65,3
20151101|2015-09-14 01:00,14,48.74,48.74,48.71,48.71,2
20151101|2015-09-14 01:30,14,48.86,48.86,48.86,48.86,1
20151101|2015-09-14 02:00,14,48.87,48.87,48.66,48.66,51
20151101|2015-09-14 02:30,14,48.66,48.66,48.34,48.55,82
20151101|2015-09-14 03:00,14,48.52,48.54,48.37,48.4,60
20151101|2015-09-14 03:30,14,48.46,48.51,48.39,48.5,51
20151101|2015-09-14 04:00,14,48.5,48.83,48.5,48.78,59
20151101|2015-09-14 04:30,14,48.78,48.78,48.56,48.63,40
20151101|2015-09-14 05:00,14,48.67,48.85,48.61,48.67,43
20151101|2015-09-14 05:30,14,48.64,48.74,48.59,48.69,24
20151101|2015-09-14 06:00,14,48.69,48.76,48.6,48.69,17
20151101|2015-09-14 06:30,14,48.7,48.7,48.41,48.41,42
20151101|2015-09-14 07:00,14,48.44,48.55,48.33,48.33,51
20151101|2015-09-14 07:30,14,48.33,48.53,48.26,48.4,66
20151101|2015-09-14 08:00,14,48.37,48.39,48.17,48.19,234
20151101|2015-09-14 08:30,14,48.19,48.19,47.83,48.05,538
20151101|2015-09-14 09:00,14,48.05,48.29,47.93,48,422
20151101|2015-09-14 09:30,14,47.96,48.28,47.95,48.18,227
20151101|2015-09-14 10:00,14,48.16,48.23,47.54,47.57,644
20151101|2015-09-14 10:30,14,47.56,47.66,47.28,47.46,1106
20151101|2015-09-14 11:00,14,47.55,47.71,47.51,47.52,280
20151101|2015-09-14 11:30,14,47.54,47.67,47.34,47.43,240
20151101|2015-09-14 12:00,14,47.43,47.53,47.36,47.47,125
20151101|2015-09-14 12:30,14,47.46,47.67,47.41,47.65,240
20151101|2015-09-14 13:00,14,47.67,47.72,47.25,47.39,600
20151101|2015-09-14 13:30,14,47.43,47.56,47.39,47.5,106
20151101|2015-09-14 14:00,14,47.51,47.51,47.46,47.48,39
20151101|2015-09-14 14:30,14,47.46,47.49,47.45,47.46,5
20151101|2015-09-14 15:00,14,47.45,47.46,47.44,47.44,22
20151101|2015-09-14 15:30,14,47.43,47.52,47.43,47.52,4
20151101|2015-09-14 18:30,15,47.57,47.57,47.57,47.57,1
20151101|2015-09-14 19:00,15,47.67,47.67,47.59,47.59,6
20151101|2015-09-14 20:00,15,47.66,47.77,47.66,47.77,6
20151101|2015-09-14 20:30,15,47.7,47.7,47.66,47.67,4
20151101|2015-09-14 21:00,15,47.63,47.63,47.58,47.58,4
20151101|2015-09-14 21:30,15,47.58,47.58,47.44,47.44,21
20151101|2015-09-14 22:00,15,47.46,47.46,47.31,47.31,7
20151101|2015-09-14 22:30,15,47.37,47.45,47.37,47.45,5
20151101|2015-09-14 23:00,15,47.47,47.47,47.45,47.45,4
20151101|2015-09-14 23:30,15,47.5,47.5,47.46,47.47,9
20151101|2015-09-15 00:00,15,47.45,47.45,47.45,47.45,1
20151101|2015-09-15 00:30,15,47.43,47.43,47.34,47.41,16
20151101|2015-09-15 01:00,15,47.4,47.4,47.32,47.35,14
20151101|2015-09-15 01:30,15,47.34,47.34,47.31,47.31,3
20151101|2015-09-15 02:00,15,47.31,47.61,47.31,47.54,36
20151101|2015-09-15 02:30,15,47.58,47.58,47.48,47.5,33
20151101|2015-09-15 03:00,15,47.53,47.71,47.33,47.49,103
20151101|2015-09-15 03:30,15,47.55,47.84,47.52,47.8,173
20151101|2015-09-15 04:00,15,47.77,47.78,47.65,47.65,105
20151101|2015-09-15 04:30,15,47.67,47.71,47.61,47.63,24
20151101|2015-09-15 05:00,15,47.54,47.56,47.42,47.46,52
20151101|2015-09-15 05:30,15,47.46,47.67,47.46,47.54,83
20151101|2015-09-15 06:00,15,47.56,47.63,47.54,47.63,53
20151101|2015-09-15 06:30,15,47.64,47.67,47.6,47.66,16
20151101|2015-09-15 07:00,15,47.73,47.95,47.7,47.8,163
20151101|2015-09-15 07:30,15,47.78,47.84,47.56,47.67,90
20151101|2015-09-15 08:00,15,47.66,47.76,47.44,47.58,576
20151101|2015-09-15 08:30,15,47.59,47.74,47.5,47.66,570
20151101|2015-09-15 09:00,15,47.64,47.68,47.18,47.23,930
20151101|2015-09-15 09:30,15,47.2,47.41,47,47.18,1085
20151101|2015-09-15 10:00,15,47.18,47.36,47.12,47.22,932
20151101|2015-09-15 10:30,15,47.23,47.33,47.21,47.3,372
20151101|2015-09-15 11:00,15,47.32,47.5,47.25,47.42,572
20151101|2015-09-15 11:30,15,47.4,47.77,47.39,47.7,451
20151101|2015-09-15 12:00,15,47.72,47.76,47.6,47.7,297
20151101|2015-09-15 12:30,15,47.7,47.89,47.53,47.66,416
20151101|2015-09-15 13:00,15,47.65,47.86,47.51,47.82,820
20151101|2015-09-15 13:30,15,47.8,47.91,47.77,47.85,102
20151101|2015-09-15 14:00,15,47.85,47.94,47.85,47.9,43
20151101|2015-09-15 14:30,15,47.85,47.92,47.85,47.92,9
20151101|2015-09-15 15:00,15,47.92,47.93,47.92,47.93,9
20151101|2015-09-15 15:30,15,48.05,48.21,48.05,48.06,26
20151101|2015-09-15 16:00,15,48,48,48,48,1
20151101|2015-09-15 19:00,16,47.89,47.89,47.89,47.89,1
20151101|2015-09-15 19:30,16,47.92,47.92,47.92,47.92,1
20151101|2015-09-15 20:00,16,47.94,47.94,47.91,47.91,4
20151101|2015-09-15 20:30,16,47.95,47.95,47.95,47.95,2
20151101|2015-09-15 21:00,16,47.91,47.91,47.78,47.78,4
20151101|2015-09-15 22:30,16,47.8,47.8,47.8,47.8,1
20151101|2015-09-15 23:30,16,47.86,47.87,47.86,47.87,3
20151101|2015-09-16 00:00,16,47.84,47.84,47.8,47.81,7
20151101|2015-09-16 01:00,16,47.8,47.9,47.8,47.84,6
20151101|2015-09-16 01:30,16,48.04,48.07,48.02,48.07,24
20151101|2015-09-16 02:00,16,48.04,48.38,48.04,48.17,79
20151101|2015-09-16 02:30,16,48.17,48.28,48.12,48.19,74
20151101|2015-09-16 03:00,16,48.25,48.51,48.23,48.42,156
20151101|2015-09-16 03:30,16,48.45,48.68,48.33,48.57,163
20151101|2015-09-16 04:00,16,48.62,48.68,48.35,48.36,78
20151101|2015-09-16 04:30,16,48.4,48.52,48.35,48.44,69
20151101|2015-09-16 05:00,16,48.46,48.58,48.45,48.51,53
20151101|2015-09-16 05:30,16,48.51,48.53,48.39,48.46,37
20151101|2015-09-16 06:00,16,48.44,48.44,48.22,48.31,88
20151101|2015-09-16 06:30,16,48.27,48.41,48.22,48.4,50
20151101|2015-09-16 07:00,16,48.46,48.75,48.32,48.75,115
20151101|2015-09-16 07:30,16,48.73,49.11,48.7,48.9,478
20151101|2015-09-16 08:00,16,48.9,49.09,48.86,48.98,337
20151101|2015-09-16 08:30,16,48.98,49.32,48.89,49.08,557
20151101|2015-09-16 09:00,16,49.07,49.3,49.05,49.14,395
20151101|2015-09-16 09:30,16,49,49.51,48.67,49.47,1223
20151101|2015-09-16 10:00,16,49.43,50.32,49.43,49.9,2913
20151101|2015-09-16 10:30,16,49.92,49.97,49.64,49.81,827
20151101|2015-09-16 11:00,16,49.81,49.89,49.64,49.74,368
20151101|2015-09-16 11:30,16,49.79,49.88,49.6,49.73,458
20151101|2015-09-16 12:00,16,49.68,49.68,49.29,49.37,341
20151101|2015-09-16 12:30,16,49.31,49.5,49.19,49.3,301
20151101|2015-09-16 13:00,16,49.25,49.8,49.21,49.78,718
20151101|2015-09-16 13:30,16,49.76,49.86,49.64,49.86,94
20151101|2015-09-16 14:00,16,49.8,49.8,49.7,49.75,4
20151101|2015-09-16 14:30,16,49.84,49.9,49.75,49.9,28
20151101|2015-09-16 15:00,16,49.82,49.94,49.82,49.94,7
20151101|2015-09-16 18:00,17,49.94,49.94,49.94,49.94,1
20151101|2015-09-16 18:30,17,49.88,49.88,49.88,49.88,1
20151101|2015-09-16 19:00,17,49.92,49.99,49.9,49.9,10
20151101|2015-09-16 20:00,17,49.84,49.93,49.83,49.83,3
20151101|2015-09-16 21:30,17,49.72,49.72,49.72,49.72,1
20151101|2015-09-17 00:30,17,49.82,49.99,49.82,49.98,8
20151101|2015-09-17 01:00,17,49.87,50.14,49.86,50.09,18
20151101|2015-09-17 01:30,17,49.99,50,49.99,49.99,4
20151101|2015-09-17 02:00,17,49.9,49.9,49.66,49.77,36
20151101|2015-09-17 02:30,17,49.8,49.85,49.39,49.43,85
20151101|2015-09-17 03:00,17,49.42,49.66,49.42,49.5,79
20151101|2015-09-17 03:30,17,49.48,49.56,49.32,49.42,91
20151101|2015-09-17 04:00,17,49.42,49.47,48.92,48.94,186
20151101|2015-09-17 04:30,17,48.86,49.1,48.84,49.06,100
20151101|2015-09-17 05:00,17,49.11,49.18,48.95,48.98,71
20151101|2015-09-17 05:30,17,48.93,48.97,48.88,48.97,76
20151101|2015-09-17 06:00,17,48.91,49.12,48.8,49.12,70
20151101|2015-09-17 06:30,17,49.14,49.14,48.96,48.96,55
20151101|2015-09-17 07:00,17,48.97,49.2,48.94,49.16,114
20151101|2015-09-17 07:30,17,49.11,49.23,48.93,49.14,355
20151101|2015-09-17 08:00,17,49.15,49.87,49.05,49.55,1044
20151101|2015-09-17 08:30,17,49.54,49.87,49.41,49.65,958
20151101|2015-09-17 09:00,17,49.62,49.86,49.29,49.44,663
20151101|2015-09-17 09:30,17,49.4,49.43,49.1,49.15,600
20151101|2015-09-17 10:00,17,49.17,49.57,48.87,48.93,1244
20151101|2015-09-17 10:30,17,48.94,49.02,48.5,48.63,1434
20151101|2015-09-17 11:00,17,48.62,48.76,48.36,48.54,563
20151101|2015-09-17 11:30,17,48.57,48.58,48.33,48.56,246
20151101|2015-09-17 12:00,17,48.59,49.04,48.56,48.94,427
20151101|2015-09-17 12:30,17,48.98,49.2,48.64,48.74,404
20151101|2015-09-17 13:00,17,48.99,49.55,48.58,49.11,1505
20151101|2015-09-17 13:30,17,49.13,49.54,49.07,49.46,221
20151101|2015-09-17 14:00,17,49.44,49.44,49.16,49.19,45
20151101|2015-09-17 14:30,17,49.19,49.26,49.08,49.09,27
20151101|2015-09-17 15:00,17,49.13,49.19,49.13,49.17,9
20151101|2015-09-17 16:00,17,49.24,49.24,49.24,49.24,3
20151101|2015-09-17 18:30,18,49.21,49.21,49.21,49.21,1
20151101|2015-09-17 19:00,18,49.17,49.19,49.17,49.19,2
20151101|2015-09-17 19:30,18,49.08,49.15,49.08,49.13,4
20151101|2015-09-17 20:00,18,49.1,49.1,49.1,49.1,1
20151101|2015-09-17 21:30,18,49.16,49.16,49.1,49.1,2
20151101|2015-09-17 22:00,18,49.12,49.12,49.12,49.12,1
20151101|2015-09-17 22:30,18,49.14,49.14,49.14,49.14,1
20151101|2015-09-18 00:30,18,49.11,49.11,49.11,49.11,1
20151101|2015-09-18 01:00,18,49.09,49.09,48.85,48.91,17
20151101|2015-09-18 01:30,18,48.92,48.92,48.74,48.74,6
20151101|2015-09-18 02:00,18,48.73,48.8,48.67,48.78,36
20151101|2015-09-18 02:30,18,48.81,49.07,48.81,49.05,93
20151101|2015-09-18 03:00,18,49.05,49.39,49.04,49.09,150
20151101|2015-09-18 03:30,18,49.09,49.27,49.06,49.21,125
20151101|2015-09-18 04:00,18,49.2,49.68,49.2,49.63,121
20151101|2015-09-18 04:30,18,49.65,49.8,49.54,49.59,115
20151101|2015-09-18 05:00,18,49.62,49.62,49.24,49.32,100
20151101|2015-09-18 05:30,18,49.24,49.25,48.91,49.04,102
20151101|2015-09-18 06:00,18,48.98,48.99,48.84,48.89,129
20151101|2015-09-18 06:30,18,48.84,49.05,48.84,48.96,72
20151101|2015-09-18 07:00,18,48.87,48.87,48.45,48.55,307
20151101|2015-09-18 07:30,18,48.57,48.68,48.35,48.68,276
20151101|2015-09-18 08:00,18,48.67,48.73,48.1,48.5,720
20151101|2015-09-18 08:30,18,48.48,48.49,48,48.09,880
20151101|2015-09-18 09:00,18,48.07,48.45,48.07,48.35,485
20151101|2015-09-18 09:30,18,48.37,48.72,48.33,48.69,577
20151101|2015-09-18 10:00,18,48.69,48.76,47.94,47.96,955
20151101|2015-09-18 10:30,18,47.96,48.11,47.79,47.99,756
20151101|2015-09-18 11:00,18,47.97,48.25,47.86,47.97,311
20151101|2015-09-18 11:30,18,47.95,48.25,47.93,48.25,220
20151101|2015-09-18 12:00,18,48.27,48.42,47.99,48.09,595
20151101|2015-09-18 12:30,18,48.08,48.18,47.81,47.84,306
20151101|2015-09-18 13:00,18,47.8,47.81,47.17,47.51,1470
20151101|2015-09-18 13:30,18,47.53,47.67,47.53,47.63,149
20151101|2015-09-18 14:00,18,47.62,47.67,47.57,47.63,26
20151101|2015-09-18 14:30,18,47.66,47.74,47.59,47.74,14
20151101|2015-09-18 15:00,18,47.77,47.78,47.69,47.7,11
20151101|2015-09-18 15:30,18,47.68,47.77,47.68,47.74,3
20151101|2015-09-18 16:00,18,47.69,47.69,47.69,47.69,1
20151101|2015-09-20 18:30,21,47.59,47.59,47.59,47.59,1
20151101|2015-09-20 19:30,21,47.55,47.56,47.55,47.56,5
20151101|2015-09-20 20:30,21,47.57,47.57,47.57,47.57,1
20151101|2015-09-20 21:00,21,47.6,47.6,47.6,47.6,1
20151101|2015-09-20 21:30,21,47.7,47.7,47.7,47.7,1
20151101|2015-09-20 22:00,21,47.71,47.84,47.71,47.83,4
20151101|2015-09-21 00:00,21,47.9,47.9,47.9,47.9,1
20151101|2015-09-21 00:30,21,47.93,48.12,47.93,48.05,18
20151101|2015-09-21 01:00,21,47.99,48.06,47.98,48,25
20151101|2015-09-21 01:30,21,48.04,48.17,48.04,48.06,27
20151101|2015-09-21 02:00,21,48.03,48.33,48.03,48.16,45
20151101|2015-09-21 02:30,21,48.18,48.23,47.94,47.94,99
20151101|2015-09-21 03:00,21,47.96,48.08,47.65,47.8,210
20151101|2015-09-21 03:30,21,47.8,48.09,47.65,48.02,166
20151101|2015-09-21 04:00,21,47.96,48.34,47.94,48.15,78
20151101|2015-09-21 04:30,21,48.2,48.25,48.02,48.14,72
20151101|2015-09-21 05:00,21,48.18,48.25,48.16,48.17,48
20151101|2015-09-21 05:30,21,48.13,48.38,48.13,48.38,45
20151101|2015-09-21 06:00,21,48.39,48.39,48.25,48.36,78
20151101|2015-09-21 06:30,21,48.36,48.65,48.28,48.6,207
20151101|2015-09-21 07:00,21,48.6,48.75,48.51,48.52,235
20151101|2015-09-21 07:30,21,48.64,48.7,48.31,48.49,196
20151101|2015-09-21 08:00,21,48.49,48.69,48.19,48.25,571
20151101|2015-09-21 08:30,21,48.29,48.4,48.15,48.25,353
20151101|2015-09-21 09:00,21,48.25,48.44,48.18,48.19,574
20151101|2015-09-21 09:30,21,48.19,48.55,48.19,48.39,316
20151101|2015-09-21 10:00,21,48.45,48.5,48.2,48.44,618
20151101|2015-09-21 10:30,21,48.43,48.49,48.2,48.41,392
20151101|2015-09-21 11:00,21,48.42,48.47,48.31,48.44,119
20151101|2015-09-21 11:30,21,48.37,48.59,48.34,48.34,279
20151101|2015-09-21 12:00,21,48.39,48.63,48.33,48.56,176
20151101|2015-09-21 12:30,21,48.54,48.55,48.4,48.48,169
20151101|2015-09-21 13:00,21,48.51,48.98,48.51,48.95,712
20151101|2015-09-21 13:30,21,48.94,48.96,48.76,48.94,226
20151101|2015-09-21 14:00,21,48.89,48.89,48.76,48.77,18
20151101|2015-09-21 14:30,21,48.83,48.83,48.77,48.81,18
20151101|2015-09-21 15:00,21,48.74,48.76,48.72,48.72,3
20151101|2015-09-21 15:30,21,48.6,48.72,48.6,48.72,4
20151101|2015-09-21 19:30,22,48.52,48.54,48.52,48.54,3
20151101|2015-09-21 20:30,22,48.52,48.52,48.52,48.52,3
20151101|2015-09-21 21:00,22,48.51,48.51,48.51,48.51,1
20151101|2015-09-21 22:00,22,48.57,48.57,48.57,48.57,1
20151101|2015-09-21 22:30,22,48.54,48.54,48.52,48.52,3
20151101|2015-09-21 23:30,22,48.4,48.4,48.38,48.38,7
20151101|2015-09-22 00:00,22,48.4,48.4,48.37,48.37,13
20151101|2015-09-22 01:30,22,48.52,48.52,48.52,48.52,1
20151101|2015-09-22 02:00,22,48.4,48.4,48.23,48.23,27
20151101|2015-09-22 02:30,22,48.17,48.27,48.13,48.17,57
20151101|2015-09-22 03:00,22,48.11,48.24,48.09,48.14,107
20151101|2015-09-22 03:30,22,48.14,48.22,48.05,48.11,169
20151101|2015-09-22 04:00,22,48.1,48.1,47.83,47.96,163
20151101|2015-09-22 04:30,22,48.06,48.41,48.06,48.25,144
20151101|2015-09-22 05:00,22,48.26,48.26,48.08,48.08,109
20151101|2015-09-22 05:30,22,48.1,48.26,48.1,48.18,40
20151101|2015-09-22 06:00,22,48.17,48.17,48.12,48.12,16
20151101|2015-09-22 06:30,22,48.19,48.2,48,48.08,52
20151101|2015-09-22 07:00,22,48.1,48.14,47.94,48.05,143
20151101|2015-09-22 07:30,22,48.02,48.04,47.72,47.88,237
20151101|2015-09-22 08:00,22,47.88,47.97,47.7,47.94,289
20151101|2015-09-22 08:30,22,47.88,48.23,47.82,48.15,534
20151101|2015-09-22 09:00,22,48.16,48.47,47.97,47.99,942
20151101|2015-09-22 09:30,22,47.97,48.06,47.78,48.03,450
20151101|2015-09-22 10:00,22,48.04,48.04,47.79,47.91,576
20151101|2015-09-22 10:30,22,47.94,48.43,47.9,48.27,996
20151101|2015-09-22 11:00,22,48.2,48.38,48.1,48.3,329
20151101|2015-09-22 11:30,22,48.3,48.35,48.1,48.14,207
20151101|2015-09-22 12:00,22,48.13,48.2,47.97,47.98,106
20151101|2015-09-22 12:30,22,48,48.58,47.96,48.53,414
20151101|2015-09-22 13:00,22,48.51,49.2,48.42,49.01,1261
20151101|2015-09-22 13:30,22,48.99,49.07,48.95,48.98,100
20151101|2015-09-22 14:00,22,48.98,49.09,48.97,48.99,199
20151101|2015-09-22 14:30,22,48.97,48.98,48.97,48.98,2
20151101|2015-09-22 15:00,22,48.99,49.04,48.99,49.04,7
20151101|2015-09-22 15:30,22,48.96,49.21,48.91,49.18,50
20151101|2015-09-22 17:00,23,49.05,49.2,49.05,49.2,2
20151101|2015-09-22 17:30,23,49.22,49.22,49.22,49.22,1
20151101|2015-09-22 18:00,23,49.12,49.12,48.99,48.99,2
20151101|2015-09-22 19:00,23,49.05,49.09,49.05,49.09,2
20151101|2015-09-22 20:30,23,49.21,49.22,48.92,48.93,12
20151101|2015-09-22 21:00,23,48.93,48.93,48.8,48.8,36
20151101|2015-09-22 21:30,23,48.81,48.81,48.81,48.81,2
20151101|2015-09-22 22:00,23,48.86,48.86,48.86,48.86,1
20151101|2015-09-22 22:30,23,48.77,48.77,48.74,48.76,11
20151101|2015-09-22 23:30,23,48.71,48.71,48.71,48.71,2
20151101|2015-09-23 00:00,23,48.74,48.84,48.74,48.84,2
20151101|2015-09-23 00:30,23,48.83,48.83,48.83,48.83,3
20151101|2015-09-23 01:00,23,48.91,49,48.91,49,2
20151101|2015-09-23 01:30,23,49.02,49.11,48.92,49.11,14
20151101|2015-09-23 02:00,23,49.12,49.4,49.12,49.36,89
20151101|2015-09-23 02:30,23,49.27,49.52,49.19,49.48,68
20151101|2015-09-23 03:00,23,49.48,49.63,49.29,49.47,158
20151101|2015-09-23 03:30,23,49.44,49.59,49.37,49.55,120
20151101|2015-09-23 04:00,23,49.54,49.7,49.49,49.58,89
20151101|2015-09-23 04:30,23,49.62,49.62,49.3,49.3,66
20151101|2015-09-23 05:00,23,49.32,49.45,49.31,49.36,22
20151101|2015-09-23 05:30,23,49.44,49.44,49.08,49.19,54
20151101|2015-09-23 06:00,23,49.31,49.45,49.3,49.42,38
20151101|2015-09-23 06:30,23,49.39,49.41,49.27,49.35,41
20151101|2015-09-23 07:00,23,49.39,49.57,49.31,49.48,144
20151101|2015-09-23 07:30,23,49.44,49.55,49.12,49.16,150
20151101|2015-09-23 08:00,23,49.17,49.52,49.13,49.45,406
20151101|2015-09-23 08:30,23,49.45,49.53,49.29,49.46,492
20151101|2015-09-23 09:00,23,49.48,49.63,49.36,49.36,287
20151101|2015-09-23 09:30,23,49.44,50.26,49.26,49.76,1471
20151101|2015-09-23 10:00,23,49.83,49.95,49.14,49.35,1100
20151101|2015-09-23 10:30,23,49.33,49.4,48.5,48.82,1490
20151101|2015-09-23 11:00,23,48.79,48.8,48.13,48.3,967
20151101|2015-09-23 11:30,23,48.31,48.43,48.19,48.27,275
20151101|2015-09-23 12:00,23,48.22,48.44,48.06,48.08,301
20151101|2015-09-23 12:30,23,48.09,48.27,47.83,48.14,585
20151101|2015-09-23 13:00,23,48.14,48.49,47.67,47.77,1001
20151101|2015-09-23 13:30,23,47.8,47.88,47.77,47.86,87
20151101|2015-09-23 14:00,23,47.78,47.9,47.78,47.83,51
20151101|2015-09-23 14:30,23,47.9,47.9,47.83,47.83,8
20151101|2015-09-23 15:00,23,47.84,47.84,47.8,47.8,2
20151101|2015-09-23 15:30,23,47.82,47.88,47.8,47.81,7
20151101|2015-09-23 17:30,24,47.96,47.96,47.96,47.96,2
20151101|2015-09-23 18:00,24,47.87,47.87,47.87,47.87,5
20151101|2015-09-23 19:30,24,47.99,48.03,47.93,47.93,18
20151101|2015-09-23 20:00,24,48.03,48.09,48.03,48.09,8
20151101|2015-09-23 20:30,24,48.16,48.16,48.16,48.16,2
20151101|2015-09-23 21:00,24,48.15,48.15,48.1,48.1,2
20151101|2015-09-23 21:30,24,48.09,48.09,48.09,48.09,3
20151101|2015-09-23 22:00,24,48.11,48.11,48.06,48.09,12
20151101|2015-09-23 22:30,24,48.05,48.09,48.05,48.09,2
20151101|2015-09-23 23:30,24,48.07,48.11,48.07,48.11,3
20151101|2015-09-24 00:00,24,47.99,47.99,47.99,47.99,2
20151101|2015-09-24 01:00,24,47.98,48.05,47.96,48,22
20151101|2015-09-24 01:30,24,47.96,48.11,47.95,48.07,18
20151101|2015-09-24 02:00,24,48.09,48.31,48.05,48.05,74
20151101|2015-09-24 02:30,24,48,48.19,48,48.14,46
20151101|2015-09-24 03:00,24,48.16,48.21,47.94,48.18,81
20151101|2015-09-24 03:30,24,48.18,48.26,48.04,48.25,72
20151101|2015-09-24 04:00,24,48.23,48.27,48.05,48.21,70
20151101|2015-09-24 04:30,24,48.23,48.27,48.11,48.14,41
20151101|2015-09-24 05:00,24,48.13,48.18,48.1,48.13,28
20151101|2015-09-24 05:30,24,48.07,48.07,47.75,47.9,55
20151101|2015-09-24 06:00,24,47.87,47.97,47.78,47.9,46
20151101|2015-09-24 06:30,24,47.87,47.96,47.59,47.71,137
20151101|2015-09-24 07:00,24,47.66,47.79,47.55,47.69,305
20151101|2015-09-24 07:30,24,47.7,47.73,47.4,47.63,508
20151101|2015-09-24 08:00,24,47.63,47.9,47.53,47.68,711
20151101|2015-09-24 08:30,24,47.69,47.87,47.52,47.77,618
20151101|2015-09-24 09:00,24,47.79,48.24,47.79,48.12,886
20151101|2015-09-24 09:30,24,48.1,48.47,47.91,48.07,722
20151101|2015-09-24 10:00,24,48.08,48.09,47.59,48,1074
20151101|2015-09-24 10:30,24,48.03,48.16,47.9,48.16,624
20151101|2015-09-24 11:00,24,48.1,48.34,48.1,48.19,436
20151101|2015-09-24 11:30,24,48.25,48.25,47.88,47.92,276
20151101|2015-09-24 12:00,24,47.93,48.04,47.84,47.94,322
20151101|2015-09-24 12:30,24,47.97,48.2,47.93,47.97,234
20151101|2015-09-24 13:00,24,48.03,48.28,47.83,48.21,796
20151101|2015-09-24 13:30,24,48.2,48.33,48.18,48.31,134
20151101|2015-09-24 14:00,24,48.29,48.34,48.18,48.3,160
20151101|2015-09-24 14:30,24,48.3,48.3,48.27,48.27,3
20151101|2015-09-24 15:00,24,48.19,48.24,48.19,48.23,7
20151101|2015-09-24 15:30,24,48.33,48.33,48.33,48.33,9
20151101|2015-09-24 18:30,25,48.13,48.13,48.13,48.13,2
20151101|2015-09-24 19:00,25,48.16,48.19,48.14,48.14,4
20151101|2015-09-24 19:30,25,48.12,48.14,48.12,48.14,7
20151101|2015-09-24 20:00,25,48.11,48.11,48.11,48.11,1
20151101|2015-09-24 21:00,25,48.1,48.1,48.1,48.1,3
20151101|2015-09-24 22:00,25,48.24,48.24,48.24,48.24,1
20151101|2015-09-24 22:30,25,48.2,48.21,48.19,48.19,9
20151101|2015-09-24 23:30,25,48.34,48.45,48.34,48.37,38
20151101|2015-09-25 00:00,25,48.43,48.43,48.43,48.43,1
20151101|2015-09-25 00:30,25,48.46,48.56,48.46,48.54,15
20151101|2015-09-25 01:00,25,48.53,48.53,48.48,48.48,7
20151101|2015-09-25 01:30,25,48.52,48.55,48.34,48.34,12
20151101|2015-09-25 02:00,25,48.32,48.48,48.27,48.38,56
20151101|2015-09-25 02:30,25,48.4,48.55,48.26,48.26,62
20151101|2015-09-25 03:00,25,48.28,48.41,48.16,48.16,128
20151101|2015-09-25 03:30,25,48.2,48.33,48.08,48.26,153
20151101|2015-09-25 04:00,25,48.21,48.27,48.13,48.2,63
20151101|2015-09-25 04:30,25,48.3,48.52,48.28,48.41,72
20151101|2015-09-25 05:00,25,48.47,48.47,48.23,48.33,91
20151101|2015-09-25 05:30,25,48.31,48.36,48.22,48.23,47
20151101|2015-09-25 06:00,25,48.24,48.33,48.16,48.19,54
20151101|2015-09-25 06:30,25,48.22,48.4,48.22,48.4,19
20151101|2015-09-25 07:00,25,48.41,48.44,48.31,48.31,28
20151101|2015-09-25 07:30,25,48.32,48.5,48.23,48.33,118
20151101|2015-09-25 08:00,25,48.33,48.77,48.23,48.64,535
20151101|2015-09-25 08:30,25,48.66,49.18,48.55,48.98,851
20151101|2015-09-25 09:00,25,49.01,49.09,48.67,48.68,771
20151101|2015-09-25 09:30,25,48.69,48.72,48.39,48.41,489
20151101|2015-09-25 10:00,25,48.41,48.45,48.05,48.37,725
20151101|2015-09-25 10:30,25,48.39,48.39,47.85,48.08,866
20151101|2015-09-25 11:00,25,48.1,48.29,47.99,48.16,310
20151101|2015-09-25 11:30,25,48.15,48.23,48.06,48.11,144
20151101|2015-09-25 12:00,25,48.1,48.41,48.08,48.33,252
20151101|2015-09-25 12:30,25,48.33,48.72,48.26,48.66,243
20151101|2015-09-25 13:00,25,48.62,48.68,48.26,48.59,796
20151101|2015-09-25 13:30,25,48.58,48.61,48.48,48.56,173
20151101|2015-09-25 14:00,25,48.47,48.56,48.47,48.5,37
20151101|2015-09-25 14:30,25,48.51,48.51,48.44,48.44,3
20151101|2015-09-25 15:00,25,48.43,48.46,48.41,48.44,6
20151101|2015-09-25 15:30,25,48.35,48.35,48.34,48.34,5
20151101|2015-09-27 17:00,28,48.34,48.34,48.34,48.34,1
20151101|2015-09-27 17:30,28,48.33,48.34,48.33,48.34,5
20151101|2015-09-27 18:00,28,48.29,48.29,48.29,48.29,2
20151101|2015-09-27 19:00,28,48.35,48.35,48.33,48.33,2
20151101|2015-09-27 20:00,28,48.16,48.16,48.13,48.13,4
20151101|2015-09-27 20:30,28,48.11,48.11,48.11,48.11,5
20151101|2015-09-27 21:00,28,48.11,48.11,48.11,48.11,2
20151101|2015-09-27 22:00,28,48.14,48.14,48.14,48.14,2
20151101|2015-09-27 23:30,28,48.27,48.28,48.27,48.28,4
20151101|2015-09-28 00:30,28,48.21,48.21,48.05,48.05,6
20151101|2015-09-28 01:00,28,48.11,48.12,48.07,48.12,5
20151101|2015-09-28 02:00,28,48.1,48.2,48.06,48.2,9
20151101|2015-09-28 02:30,28,48.23,48.31,48.19,48.21,56
20151101|2015-09-28 03:00,28,48.2,48.39,48.08,48.31,111
20151101|2015-09-28 03:30,28,48.26,48.31,48.14,48.14,43
20151101|2015-09-28 04:00,28,48.16,48.2,48,48,76
20151101|2015-09-28 04:30,28,48.01,48.05,47.87,47.98,44
20151101|2015-09-28 05:00,28,47.89,47.97,47.85,47.85,25
20151101|2015-09-28 05:30,28,47.85,47.86,47.66,47.69,66
20151101|2015-09-28 06:00,28,47.68,47.77,47.68,47.74,50
20151101|2015-09-28 06:30,28,47.71,47.74,47.6,47.69,80
20151101|2015-09-28 07:00,28,47.63,47.86,47.62,47.77,127
20151101|2015-09-28 07:30,28,47.8,47.85,47.69,47.77,107
20151101|2015-09-28 08:00,28,47.76,47.76,47.49,47.56,435
20151101|2015-09-28 08:30,28,47.53,47.87,47.49,47.71,582
20151101|2015-09-28 09:00,28,47.73,48.04,47.65,48.01,817
20151101|2015-09-28 09:30,28,48,48.04,47.65,47.67,854
20151101|2015-09-28 10:00,28,47.65,47.69,47.3,47.32,1159
20151101|2015-09-28 10:30,28,47.31,47.67,47.29,47.53,786
20151101|2015-09-28 11:00,28,47.54,47.66,47.39,47.46,243
20151101|2015-09-28 11:30,28,47.43,47.57,47.27,47.52,486
20151101|2015-09-28 12:00,28,47.5,47.53,47.29,47.47,234
20151101|2015-09-28 12:30,28,47.44,47.53,47.34,47.46,241
20151101|2015-09-28 13:00,28,47.45,47.51,47.26,47.34,525
20151101|2015-09-28 13:30,28,47.33,47.44,47.32,47.36,89
20151101|2015-09-28 14:00,28,47.38,47.42,47.37,47.42,11
20151101|2015-09-28 14:30,28,47.39,47.42,47.33,47.33,78
20151101|2015-09-28 15:00,28,47.36,47.37,47.3,47.33,31
20151101|2015-09-28 15:30,28,47.35,47.35,47.34,47.34,2
20151101|2015-09-28 17:00,29,47.21,47.21,47.21,47.21,1
20151101|2015-09-28 18:30,29,47.4,47.4,47.4,47.4,1
20151101|2015-09-28 19:00,29,47.41,47.41,47.37,47.37,5
20151101|2015-09-28 20:00,29,47.26,47.26,47.26,47.26,1
20151101|2015-09-28 21:00,29,47.38,47.38,47.38,47.38,1
20151101|2015-09-29 00:30,29,47.39,47.39,47.33,47.33,2
20151101|2015-09-29 01:00,29,47.35,47.35,47.35,47.35,1
20151101|2015-09-29 01:30,29,47.37,47.49,47.37,47.47,4
20151101|2015-09-29 02:00,29,47.5,47.66,47.46,47.6,40
20151101|2015-09-29 02:30,29,47.69,47.72,47.52,47.52,18
20151101|2015-09-29 03:00,29,47.49,47.79,47.43,47.69,100
20151101|2015-09-29 03:30,29,47.73,47.86,47.65,47.7,136
20151101|2015-09-29 04:00,29,47.68,47.82,47.68,47.77,67
20151101|2015-09-29 04:30,29,47.77,47.83,47.73,47.77,70
20151101|2015-09-29 05:00,29,47.81,47.81,47.67,47.67,53
20151101|2015-09-29 05:30,29,47.69,47.84,47.69,47.84,18
20151101|2015-09-29 06:00,29,47.81,47.95,47.81,47.85,73
20151101|2015-09-29 06:30,29,47.85,48.06,47.82,47.96,88
20151101|2015-09-29 07:00,29,48.05,48.16,48.03,48.07,96
20151101|2015-09-29 07:30,29,48.08,48.25,48.01,48.22,230
20151101|2015-09-29 08:00,29,48.19,48.26,47.83,47.9,282
20151101|2015-09-29 08:30,29,47.91,48.1,47.71,48.05,523
20151101|2015-09-29 09:00,29,48.08,48.27,48,48.21,443
20151101|2015-09-29 09:30,29,48.24,48.64,48.24,48.37,715
20151101|2015-09-29 10:00,29,48.38,48.44,48.12,48.31,542
20151101|2015-09-29 10:30,29,48.32,48.5,48.3,48.32,334
20151101|2015-09-29 11:00,29,48.31,48.46,48.23,48.42,188
20151101|2015-09-29 11:30,29,48.45,48.45,48.18,48.3,243
20151101|2015-09-29 12:00,29,48.29,48.4,48.23,48.4,127
20151101|2015-09-29 12:30,29,48.46,48.61,48.37,48.5,333
20151101|2015-09-29 13:00,29,48.45,48.5,48.11,48.25,448
20151101|2015-09-29 13:30,29,48.26,48.28,48.23,48.23,83
20151101|2015-09-29 14:00,29,48.26,48.31,48.15,48.18,76
20151101|2015-09-29 14:30,29,48.2,48.2,48.2,48.2,2
20151101|2015-09-29 15:00,29,48.21,48.22,48.18,48.18,5
20151101|2015-09-29 15:30,29,48.06,48.12,47.93,47.93,44
20151101|2015-09-29 17:00,30,47.93,47.95,47.93,47.95,9
20151101|2015-09-29 19:00,30,47.94,48,47.84,47.84,19
20151101|2015-09-29 20:30,30,47.9,47.9,47.9,47.9,5
20151101|2015-09-29 21:30,30,47.89,47.89,47.85,47.85,5
20151101|2015-09-29 22:00,30,47.81,47.81,47.81,47.81,8
20151101|2015-09-29 22:30,30,47.83,47.83,47.83,47.83,1
20151101|2015-09-29 23:00,30,47.82,47.82,47.82,47.82,4
20151101|2015-09-29 23:30,30,47.93,47.93,47.89,47.89,8
20151101|2015-09-30 00:00,30,47.98,47.98,47.98,47.98,1
20151101|2015-09-30 00:30,30,47.94,47.94,47.94,47.94,1
20151101|2015-09-30 01:00,30,48,48.08,48,48.08,9
20151101|2015-09-30 01:30,30,47.99,48.02,47.97,47.98,6
20151101|2015-09-30 02:00,30,47.95,47.96,47.83,47.83,41
20151101|2015-09-30 02:30,30,47.9,48.04,47.86,48,27
20151101|2015-09-30 03:00,30,48.06,48.39,48.03,48.18,180
20151101|2015-09-30 03:30,30,48.18,48.32,48.1,48.32,89
20151101|2015-09-30 04:00,30,48.28,48.38,48.23,48.28,83
20151101|2015-09-30 04:30,30,48.31,48.34,48.07,48.08,55
20151101|2015-09-30 05:00,30,48.12,48.16,48.01,48.08,26
20151101|2015-09-30 05:30,30,48.03,48.19,47.99,48.03,92
20151101|2015-09-30 06:00,30,48.11,48.17,48.06,48.07,22
20151101|2015-09-30 06:30,30,48.09,48.28,48.09,48.16,107
20151101|2015-09-30 07:00,30,48.16,48.16,48.03,48.09,71
20151101|2015-09-30 07:30,30,48.09,48.19,48.06,48.12,69
20151101|2015-09-30 08:00,30,48.06,48.23,48.05,48.16,260
20151101|2015-09-30 08:30,30,48.15,48.64,48.15,48.55,743
20151101|2015-09-30 09:00,30,48.56,48.98,48.55,48.71,864
20151101|2015-09-30 09:30,30,48.47,49,48.05,48.56,1422
20151101|2015-09-30 10:00,30,48.58,48.58,48.21,48.28,746
20151101|2015-09-30 10:30,30,48.28,48.63,48.27,48.59,563
20151101|2015-09-30 11:00,30,48.64,48.64,48.4,48.51,203
20151101|2015-09-30 11:30,30,48.52,48.56,48.21,48.35,178
20151101|2015-09-30 12:00,30,48.36,48.44,48.32,48.37,103
20151101|2015-09-30 12:30,30,48.4,48.63,48.36,48.41,301
20151101|2015-09-30 13:00,30,48.38,48.67,48.16,48.37,881
20151101|2015-09-30 13:30,30,48.38,48.38,48.23,48.34,94
20151101|2015-09-30 14:00,30,48.37,48.42,48.33,48.42,13
20151101|2015-09-30 14:30,30,48.45,48.58,48.45,48.54,60
20151101|2015-09-30 15:00,30,48.54,48.56,48.5,48.5,15
20151101|2015-09-30 15:30,30,48.52,48.52,48.52,48.52,1
20151101|2015-09-30 17:00,1,48.38,48.45,48.38,48.41,5
20151101|2015-09-30 17:30,1,48.37,48.37,48.37,48.37,1
20151101|2015-09-30 18:30,1,48.45,48.45,48.45,48.45,2
20151101|2015-09-30 19:00,1,48.51,48.52,48.42,48.42,7
20151101|2015-09-30 20:30,1,48.61,48.82,48.61,48.79,10
20151101|2015-09-30 21:00,1,48.73,48.76,48.73,48.76,2
20151101|2015-09-30 22:00,1,48.74,48.74,48.74,48.74,1
20151101|2015-09-30 23:00,1,48.75,48.75,48.75,48.75,1
20151101|2015-09-30 23:30,1,48.79,48.79,48.79,48.79,1
20151101|2015-10-01 00:30,1,48.76,48.76,48.76,48.76,1
20151101|2015-10-01 01:00,1,48.71,48.77,48.71,48.76,13
20151101|2015-10-01 01:30,1,48.84,48.84,48.82,48.82,4
20151101|2015-10-01 02:00,1,48.81,49.03,48.81,48.93,98
20151101|2015-10-01 02:30,1,48.97,49,48.84,48.85,44
20151101|2015-10-01 03:00,1,48.83,48.88,48.71,48.76,157
20151101|2015-10-01 03:30,1,48.82,49.1,48.75,49.06,204
20151101|2015-10-01 04:00,1,49.07,49.07,48.93,49.03,43
20151101|2015-10-01 04:30,1,49.06,49.46,49.06,49.38,195
20151101|2015-10-01 05:00,1,49.37,49.4,49.25,49.25,56
20151101|2015-10-01 05:30,1,49.24,49.39,49.22,49.38,25
20151101|2015-10-01 06:00,1,49.31,49.38,49.21,49.28,43
20151101|2015-10-01 06:30,1,49.3,49.3,49.07,49.07,61
20151101|2015-10-01 07:00,1,49.04,49.04,48.79,48.84,198
20151101|2015-10-01 07:30,1,48.85,49.17,48.85,49.15,176
20151101|2015-10-01 08:00,1,49.14,49.84,49.08,49.76,1327
20151101|2015-10-01 08:30,1,49.75,49.81,49.47,49.49,625
20151101|2015-10-01 09:00,1,49.49,49.6,49.25,49.52,719
20151101|2015-10-01 09:30,1,49.48,49.53,48.23,48.32,1681
20151101|2015-10-01 10:00,1,48.28,48.59,48.04,48.53,1455
20151101|2015-10-01 10:30,1,48.55,48.64,48.08,48.12,795
20151101|2015-10-01 11:00,1,48.09,48.17,47.72,48.02,768
20151101|2015-10-01 11:30,1,48.05,48.14,47.83,47.93,368
20151101|2015-10-01 12:00,1,47.93,48.07,47.82,47.85,344
20151101|2015-10-01 12:30,1,47.89,48.09,47.84,48.07,256
20151101|2015-10-01 13:00,1,48.12,48.21,47.64,47.71,804
20151101|2015-10-01 13:30,1,47.69,47.87,47.66,47.85,96
20151101|2015-10-01 14:00,1,47.84,47.99,47.84,47.94,22
20151101|2015-10-01 14:30,1,47.96,47.97,47.88,47.97,18
20151101|2015-10-01 15:00,1,47.96,47.96,47.92,47.95,12
20151101|2015-10-01 15:30,1,47.97,47.97,47.95,47.95,2
20151101|2015-10-01 17:00,2,48.06,48.06,48.06,48.06,2
20151101|2015-10-01 17:30,2,47.99,47.99,47.99,47.99,3
20151101|2015-10-01 18:00,2,47.95,47.95,47.87,47.87,4
20151101|2015-10-01 18:30,2,47.87,47.97,47.87,47.97,4
20151101|2015-10-01 19:00,2,48.01,48.04,48.01,48.04,4
20151101|2015-10-01 20:00,2,48.05,48.05,48.05,48.05,1
20151101|2015-10-01 20:30,2,48.16,48.16,48.16,48.16,1
20151101|2015-10-01 22:00,2,48.09,48.1,48.09,48.1,5
20151101|2015-10-01 23:00,2,48.01,48.01,47.99,47.99,2
20151101|2015-10-01 23:30,2,48.03,48.03,48.03,48.03,2
20151101|2015-10-02 00:00,2,47.99,48,47.99,48,3
20151101|2015-10-02 00:30,2,48.06,48.06,48.06,48.06,3
20151101|2015-10-02 01:00,2,48.19,48.26,48.18,48.19,16
20151101|2015-10-02 01:30,2,48.31,48.38,48.31,48.36,12
20151101|2015-10-02 02:00,2,48.36,48.49,48.31,48.37,49
20151101|2015-10-02 02:30,2,48.34,48.38,48.03,48.13,61
20151101|2015-10-02 03:00,2,48.15,48.19,47.88,48.02,209
20151101|2015-10-02 03:30,2,48.05,48.12,47.96,47.97,116
20151101|2015-10-02 04:00,2,48.02,48.08,47.88,48.03,74
20151101|2015-10-02 04:30,2,48.03,48.03,47.83,47.87,79
20151101|2015-10-02 05:00,2,47.93,47.93,47.69,47.87,118
20151101|2015-10-02 05:30,2,47.87,47.87,47.71,47.71,51
20151101|2015-10-02 06:00,2,47.72,47.86,47.71,47.77,46
20151101|2015-10-02 06:30,2,47.77,47.93,47.77,47.84,16
20151101|2015-10-02 07:00,2,47.87,47.96,47.82,47.88,123
20151101|2015-10-02 07:30,2,47.86,47.96,47.45,47.58,829
20151101|2015-10-02 08:00,2,47.57,47.69,47.01,47.13,1709
20151101|2015-10-02 08:30,2,47.1,47.39,47.07,47.3,788
20151101|2015-10-02 09:00,2,47.28,47.37,47.01,47.21,735
20151101|2015-10-02 09:30,2,47.17,47.31,47.03,47.08,405
20151101|2015-10-02 10:00,2,47.13,47.27,46.94,47.07,684
20151101|2015-10-02 10:30,2,47.04,47.21,46.98,47.09,548
20151101|2015-10-02 11:00,2,47.1,47.52,47.01,47.3,558
20151101|2015-10-02 11:30,2,47.32,47.49,47.3,47.41,379
20151101|2015-10-02 12:00,2,47.44,48.13,47.44,48.09,985
20151101|2015-10-02 12:30,2,48.1,48.26,47.88,47.94,808
20151101|2015-10-02 13:00,2,47.97,48.37,47.97,48.2,616
20151101|2015-10-02 13:30,2,48.17,48.21,48.1,48.17,83
20151101|2015-10-02 14:00,2,48.14,48.22,48.13,48.2,13
20151101|2015-10-02 14:30,2,48.23,48.29,48.2,48.27,25
20151101|2015-10-02 15:00,2,48.18,48.22,48.16,48.19,16
20151101|2015-10-04 17:00,5,48.25,48.25,47.89,47.92,17
20151101|2015-10-04 17:30,5,47.9,47.9,47.9,47.9,1
20151101|2015-10-04 18:00,5,47.89,47.89,47.89,47.89,1
20151101|2015-10-04 18:30,5,47.91,47.91,47.91,47.91,1
20151101|2015-10-04 19:00,5,48.06,48.37,48.06,48.36,14
20151101|2015-10-04 19:30,5,48.25,48.25,48.25,48.25,3
20151101|2015-10-04 20:00,5,48.29,48.29,48.29,48.29,1
20151101|2015-10-04 20:30,5,48.26,48.26,48.26,48.26,1
20151101|2015-10-04 21:30,5,48.25,48.25,48.24,48.24,2
20151101|2015-10-04 22:00,5,48.24,48.25,48.24,48.25,3
20151101|2015-10-04 22:30,5,48.4,48.51,48.4,48.44,12
20151101|2015-10-04 23:00,5,48.38,48.38,48.38,48.38,1
20151101|2015-10-04 23:30,5,48.45,48.45,48.37,48.37,4
20151101|2015-10-05 00:30,5,48.39,48.39,48.39,48.39,3
20151101|2015-10-05 01:00,5,48.41,48.55,48.41,48.55,5
20151101|2015-10-05 01:30,5,48.51,48.51,48.48,48.49,6
20151101|2015-10-05 02:00,5,48.44,48.62,48.3,48.39,66
20151101|2015-10-05 02:30,5,48.36,48.49,48.24,48.44,44
20151101|2015-10-05 03:00,5,48.43,48.93,48.42,48.66,245
20151101|2015-10-05 03:30,5,48.64,48.77,48.63,48.68,72
20151101|2015-10-05 04:00,5,48.64,48.81,48.64,48.68,57
20151101|2015-10-05 04:30,5,48.7,48.86,48.69,48.79,42
20151101|2015-10-05 05:00,5,48.76,48.9,48.73,48.73,46
20151101|2015-10-05 05:30,5,48.74,48.8,48.59,48.63,50
20151101|2015-10-05 06:00,5,48.69,48.79,48.64,48.72,39
20151101|2015-10-05 06:30,5,48.66,48.75,48.59,48.75,46
20151101|2015-10-05 07:00,5,48.76,48.87,48.67,48.81,100
20151101|2015-10-05 07:30,5,48.82,48.9,48.58,48.69,148
20151101|2015-10-05 08:00,5,48.67,49.43,48.67,49.22,1343
20151101|2015-10-05 08:30,5,49.18,49.36,49.16,49.21,425
20151101|2015-10-05 09:00,5,49.22,49.5,49.06,49.4,562
20151101|2015-10-05 09:30,5,49.41,49.49,49.11,49.33,434
20151101|2015-10-05 10:00,5,49.37,49.86,49.25,49.86,1011
20151101|2015-10-05 10:30,5,49.85,49.85,49.62,49.75,564
20151101|2015-10-05 11:00,5,49.77,49.77,49.45,49.5,375
20151101|2015-10-05 11:30,5,49.5,49.59,49.45,49.52,239
20151101|2015-10-05 12:00,5,49.5,49.51,49.28,49.4,259
20151101|2015-10-05 12:30,5,49.33,49.43,49.19,49.24,349
20151101|2015-10-05 13:00,5,49.26,49.36,49.06,49.32,514
20151101|2015-10-05 13:30,5,49.33,49.46,49.32,49.38,123
20151101|2015-10-05 14:30,5,49.39,49.44,49.39,49.43,5
20151101|2015-10-05 15:00,5,49.43,49.43,49.33,49.36,10
20151101|2015-10-05 18:00,6,49.27,49.27,49.27,49.27,1
20151101|2015-10-05 18:30,6,49.37,49.37,49.33,49.34,5
20151101|2015-10-05 19:00,6,49.3,49.3,49.3,49.3,1
20151101|2015-10-05 20:00,6,49.39,49.39,49.3,49.3,5
20151101|2015-10-05 23:00,6,49.39,49.39,49.39,49.39,1
20151101|2015-10-05 23:30,6,49.4,49.4,49.4,49.4,1
20151101|2015-10-06 00:00,6,49.42,49.43,49.42,49.43,6
20151101|2015-10-06 00:30,6,49.41,49.41,49.41,49.41,1
20151101|2015-10-06 01:00,6,49.36,49.47,49.35,49.35,10
20151101|2015-10-06 01:30,6,49.34,49.34,49.22,49.25,4
20151101|2015-10-06 02:00,6,49.3,49.3,49.06,49.06,48
20151101|2015-10-06 02:30,6,49.02,49.08,48.86,48.94,33
20151101|2015-10-06 03:00,6,48.96,49.23,48.96,49.12,144
20151101|2015-10-06 03:30,6,49.13,49.51,49.11,49.36,204
20151101|2015-10-06 04:00,6,49.32,49.44,49.25,49.42,43
20151101|2015-10-06 04:30,6,49.41,49.42,49.32,49.33,28
20151101|2015-10-06 05:00,6,49.36,49.36,49.29,49.34,36
20151101|2015-10-06 05:30,6,49.36,49.49,49.36,49.37,52
20151101|2015-10-06 06:00,6,49.33,49.33,49.15,49.24,77
20151101|2015-10-06 06:30,6,49.25,49.53,49.25,49.45,78
20151101|2015-10-06 07:00,6,49.45,49.77,49.45,49.71,204
20151101|2015-10-06 07:30,6,49.75,50.01,49.69,49.97,332
20151101|2015-10-06 08:00,6,49.93,50.32,49.79,50.13,1152
20151101|2015-10-06 08:30,6,50.13,50.59,49.98,50.48,1349
20151101|2015-10-06 09:00,6,50.5,50.53,50.14,50.3,915
20151101|2015-10-06 09:30,6,50.31,51.29,50.24,51.18,2129
20151101|2015-10-06 10:00,6,51.19,51.79,51.19,51.72,1744
20151101|2015-10-06 10:30,6,51.72,51.99,51.34,51.64,1370
20151101|2015-10-06 11:00,6,51.66,51.84,51.5,51.68,358
20151101|2015-10-06 11:30,6,51.71,51.75,51.54,51.59,138
20151101|2015-10-06 12:00,6,51.59,51.59,51.32,51.4,250
20151101|2015-10-06 12:30,6,51.34,51.34,50.99,51,709
20151101|2015-10-06 13:00,6,50.97,51.97,50.97,51.91,1231
20151101|2015-10-06 13:30,6,51.9,51.9,51.74,51.84,167
20151101|2015-10-06 14:00,6,51.89,52.02,51.79,52.02,41
20151101|2015-10-06 14:30,6,52,52.02,51.96,52.02,20
20151101|2015-10-06 15:00,6,51.98,52.06,51.98,52.06,15
20151101|2015-10-06 15:30,6,52.08,52.26,51.95,52.22,77
20151101|2015-10-06 17:00,7,51.49,52.23,51.49,52.23,5
20151101|2015-10-06 17:30,7,52.05,52.15,52.01,52.12,5
20151101|2015-10-06 18:00,7,52.13,52.13,52.13,52.13,1
20151101|2015-10-06 18:30,7,52.2,52.2,52.12,52.12,60
20151101|2015-10-06 19:00,7,52.08,52.08,52.05,52.05,9
20151101|2015-10-06 19:30,7,52,52.08,52,52.08,2
20151101|2015-10-06 20:00,7,52.13,52.43,52.13,52.33,19
20151101|2015-10-06 20:30,7,52.25,52.25,52.25,52.25,1
20151101|2015-10-06 21:00,7,52.33,52.33,52.2,52.2,6
20151101|2015-10-06 21:30,7,52.21,52.26,52.21,52.26,3
20151101|2015-10-06 22:00,7,52.26,52.26,52.26,52.26,3
20151101|2015-10-06 23:00,7,52.44,52.44,52.36,52.36,5
20151101|2015-10-06 23:30,7,52.36,52.55,52.36,52.55,6
20151101|2015-10-07 00:00,7,52.45,52.46,52.45,52.46,6
20151101|2015-10-07 00:30,7,52.54,52.65,52.54,52.63,32
20151101|2015-10-07 01:00,7,52.66,52.72,52.57,52.6,30
20151101|2015-10-07 01:30,7,52.64,52.77,52.63,52.66,12
20151101|2015-10-07 02:00,7,52.55,52.55,52.33,52.49,77
20151101|2015-10-07 02:30,7,52.5,52.5,52.19,52.38,79
20151101|2015-10-07 03:00,7,52.42,52.94,52.38,52.75,199
20151101|2015-10-07 03:30,7,52.72,52.86,52.52,52.62,154
20151101|2015-10-07 04:00,7,52.6,52.75,52.6,52.64,64
20151101|2015-10-07 04:30,7,52.66,52.85,52.66,52.78,68
20151101|2015-10-07 05:00,7,52.76,52.81,52.6,52.71,77
20151101|2015-10-07 05:30,7,52.73,52.79,52.66,52.73,62
20151101|2015-10-07 06:00,7,52.83,53.01,52.79,52.92,79
20151101|2015-10-07 06:30,7,52.9,52.94,52.86,52.91,61
20151101|2015-10-07 07:00,7,52.89,52.91,52.67,52.83,231
20151101|2015-10-07 07:30,7,52.82,52.82,52.58,52.68,301
20151101|2015-10-07 08:00,7,52.67,52.9,52.43,52.86,428
20151101|2015-10-07 08:30,7,52.86,53.11,52.77,53.02,544
20151101|2015-10-07 09:00,7,53.02,53.14,52.9,53,309
20151101|2015-10-07 09:30,7,52.96,52.96,51.96,52.49,2007
20151101|2015-10-07 10:00,7,52.47,52.47,51.77,51.88,1157
20151101|2015-10-07 10:30,7,51.88,51.95,51.22,51.8,1749
20151101|2015-10-07 11:00,7,51.82,52.36,51.74,52.04,659
20151101|2015-10-07 11:30,7,52.16,52.24,51.88,51.93,284
20151101|2015-10-07 12:00,7,51.92,52.25,51.84,52.18,167
20151101|2015-10-07 12:30,7,52.18,52.31,51.98,52.01,260
20151101|2015-10-07 13:00,7,51.96,52.18,51.25,51.38,762
20151101|2015-10-07 13:30,7,51.4,51.53,51.34,51.43,198
20151101|2015-10-07 14:00,7,51.42,51.47,51.4,51.47,24
20151101|2015-10-07 14:30,7,51.57,51.69,51.53,51.69,13
20151101|2015-10-07 15:00,7,51.73,51.73,51.53,51.67,18
20151101|2015-10-07 15:30,7,51.65,51.74,51.61,51.7,14
20151101|2015-10-07 17:30,8,51.81,51.9,51.81,51.9,7
20151101|2015-10-07 18:00,8,51.81,51.81,51.81,51.81,1
20151101|2015-10-07 18:30,8,51.82,51.82,51.82,51.82,1
20151101|2015-10-07 19:00,8,51.74,51.74,51.7,51.72,6
20151101|2015-10-07 19:30,8,51.83,51.83,51.83,51.83,1
20151101|2015-10-07 20:00,8,51.87,51.87,51.64,51.67,96
20151101|2015-10-07 20:30,8,51.61,51.61,51.43,51.43,6
20151101|2015-10-07 21:00,8,51.53,51.53,51.53,51.53,1
20151101|2015-10-07 22:00,8,51.54,51.56,51.54,51.56,2
20151101|2015-10-07 22:30,8,51.39,51.39,51.36,51.36,10
20151101|2015-10-07 23:00,8,51.37,51.47,51.37,51.47,3
20151101|2015-10-07 23:30,8,51.47,51.47,51.47,51.47,1
20151101|2015-10-08 00:00,8,51.52,51.52,51.52,51.52,2
20151101|2015-10-08 00:30,8,51.45,51.45,51.44,51.44,3
20151101|2015-10-08 01:00,8,51.45,51.78,51.43,51.78,47
20151101|2015-10-08 01:30,8,51.76,51.85,51.66,51.67,42
20151101|2015-10-08 02:00,8,51.65,51.73,51.52,51.73,17
20151101|2015-10-08 02:30,8,51.68,52.02,51.68,51.85,49
20151101|2015-10-08 03:00,8,51.82,51.99,51.76,51.78,38
20151101|2015-10-08 03:30,8,51.79,51.87,51.41,51.41,92
20151101|2015-10-08 04:00,8,51.45,51.62,51.45,51.55,66
20151101|2015-10-08 04:30,8,51.58,51.72,51.46,51.49,101
20151101|2015-10-08 05:00,8,51.5,51.52,51.29,51.42,122
20151101|2015-10-08 05:30,8,51.43,51.45,51.34,51.38,31
20151101|2015-10-08 06:00,8,51.46,51.6,51.46,51.6,50
20151101|2015-10-08 06:30,8,51.61,51.76,51.58,51.73,116
20151101|2015-10-08 07:00,8,51.71,51.81,51.61,51.81,98
20151101|2015-10-08 07:30,8,51.85,51.99,51.65,51.87,239
20151101|2015-10-08 08:00,8,51.88,52.18,51.57,52.09,807
20151101|2015-10-08 08:30,8,52.12,52.33,51.9,51.93,748
20151101|2015-10-08 09:00,8,51.93,52.2,51.87,51.96,280
20151101|2015-10-08 09:30,8,51.94,52.17,51.87,52.15,353
20151101|2015-10-08 10:00,8,52.18,52.66,52.17,52.54,1069
20151101|2015-10-08 10:30,8,52.55,52.77,52.34,52.71,639
20151101|2015-10-08 11:00,8,52.78,53.17,52.75,52.98,1110
20151101|2015-10-08 11:30,8,53.02,53.3,52.78,52.94,784
20151101|2015-10-08 12:00,8,52.9,53.26,52.85,53.1,327
20151101|2015-10-08 12:30,8,53.12,53.23,52.94,53.11,406
20151101|2015-10-08 13:00,8,53.12,53.56,52.93,53.09,1577
20151101|2015-10-08 13:30,8,53.08,53.18,53.05,53.17,153
20151101|2015-10-08 14:00,8,53.17,53.25,53.09,53.23,61
20151101|2015-10-08 14:30,8,53.26,53.28,53.14,53.24,33
20151101|2015-10-08 15:00,8,53.26,53.31,53.22,53.23,11
20151101|2015-10-08 15:30,8,53.25,53.33,53.25,53.33,6
20151101|2015-10-08 18:30,9,53.27,53.3,53.27,53.3,6
20151101|2015-10-08 19:00,9,53.34,53.4,53.31,53.38,5
20151101|2015-10-08 19:30,9,53.25,53.25,53.23,53.23,9
20151101|2015-10-08 20:00,9,53.25,53.26,53.24,53.24,5
20151101|2015-10-08 22:00,9,53.31,53.31,53.29,53.29,7
20151101|2015-10-08 22:30,9,53.41,53.41,53.41,53.41,1
20151101|2015-10-08 23:00,9,53.51,53.91,53.51,53.87,35
20151101|2015-10-08 23:30,9,53.84,53.86,53.78,53.86,12
20151101|2015-10-09 00:00,9,53.92,54.04,53.92,53.95,8
20151101|2015-10-09 00:30,9,53.92,53.92,53.83,53.83,8
20151101|2015-10-09 01:00,9,53.83,53.92,53.79,53.9,11
20151101|2015-10-09 01:30,9,53.83,53.83,53.7,53.7,5
20151101|2015-10-09 02:00,9,53.67,53.75,53.53,53.7,70
20151101|2015-10-09 02:30,9,53.73,53.84,53.59,53.59,93
20151101|2015-10-09 03:00,9,53.57,53.57,53.35,53.37,115
20151101|2015-10-09 03:30,9,53.42,53.66,53.4,53.56,111
20151101|2015-10-09 04:00,9,53.5,53.58,53.37,53.57,107
20151101|2015-10-09 04:30,9,53.66,53.69,53.49,53.67,87
20151101|2015-10-09 05:00,9,53.58,53.91,53.58,53.85,148
20151101|2015-10-09 05:30,9,53.86,54.05,53.82,53.9,140
20151101|2015-10-09 06:00,9,53.77,53.84,53.68,53.79,74
20151101|2015-10-09 06:30,9,53.85,53.86,53.48,53.67,221
20151101|2015-10-09 07:00,9,53.69,53.88,53.55,53.58,131
20151101|2015-10-09 07:30,9,53.54,53.68,53.34,53.36,276
20151101|2015-10-09 08:00,9,53.35,53.51,52.8,52.81,1041
20151101|2015-10-09 08:30,9,52.8,53.26,52.79,53.05,686
20151101|2015-10-09 09:00,9,53.06,53.09,52.23,52.49,1269
20151101|2015-10-09 09:30,9,52.47,53.07,52.44,53.07,660
20151101|2015-10-09 10:00,9,53.05,53.13,52.3,52.64,867
20151101|2015-10-09 10:30,9,52.6,52.88,52.47,52.84,866
20151101|2015-10-09 11:00,9,52.8,52.91,52.6,52.87,362
20151101|2015-10-09 11:30,9,52.85,53.08,52.81,52.95,338
20151101|2015-10-09 12:00,9,52.96,53.26,52.62,52.71,480
20151101|2015-10-09 12:30,9,52.72,52.73,52.37,52.41,340
20151101|2015-10-09 13:00,9,52.44,52.71,52.29,52.65,511
20151101|2015-10-09 13:30,9,52.63,52.68,52.58,52.61,85
20151101|2015-10-09 14:00,9,52.6,52.65,52.53,52.61,32
20151101|2015-10-09 14:30,9,52.58,52.58,52.44,52.44,4
20151101|2015-10-09 15:00,9,52.52,52.58,52.5,52.51,26
20151101|2015-10-09 15:30,9,52.48,52.53,52.48,52.51,8
20151101|2015-10-11 19:00,12,52.77,52.85,52.77,52.85,3
20151101|2015-10-11 19:30,12,52.74,52.74,52.74,52.74,1
20151101|2015-10-11 20:30,12,52.75,52.75,52.73,52.73,6
20151101|2015-10-11 21:00,12,52.75,52.82,52.75,52.82,2
20151101|2015-10-11 21:30,12,52.89,52.89,52.89,52.89,1
20151101|2015-10-11 22:00,12,53,53,53,53,11
20151101|2015-10-11 23:30,12,53.07,53.07,53.04,53.04,2
20151101|2015-10-12 01:30,12,53.1,53.1,53.1,53.1,1
20151101|2015-10-12 02:00,12,53,53.03,52.96,53.03,21
20151101|2015-10-12 02:30,12,53.08,53.18,53.05,53.13,53
20151101|2015-10-12 03:00,12,53.14,53.14,52.92,52.96,70
20151101|2015-10-12 03:30,12,52.98,53.19,52.95,53.14,99
20151101|2015-10-12 04:00,12,53.21,53.3,52.9,52.9,102
20151101|2015-10-12 04:30,12,52.92,52.99,52.88,52.94,12
20151101|2015-10-12 05:00,12,52.92,52.93,52.63,52.74,108
20151101|2015-10-12 05:30,12,52.77,52.82,52.73,52.81,20
20151101|2015-10-12 06:00,12,52.72,52.84,52.71,52.83,55
20151101|2015-10-12 06:30,12,52.91,52.92,52.82,52.91,28
20151101|2015-10-12 07:00,12,52.91,52.92,52.56,52.69,192
20151101|2015-10-12 07:30,12,52.67,52.8,52.43,52.43,242
20151101|2015-10-12 08:00,12,52.42,52.68,52.34,52.59,302
20151101|2015-10-12 08:30,12,52.54,52.54,51.66,51.74,915
20151101|2015-10-12 09:00,12,51.72,52.04,51.66,51.94,444
20151101|2015-10-12 09:30,12,51.92,52.13,51.87,51.9,299
20151101|2015-10-12 10:00,12,51.9,51.98,51.55,51.68,524
20151101|2015-10-12 10:30,12,51.7,51.83,51.32,51.44,585
20151101|2015-10-12 11:00,12,51.42,51.42,50.78,50.94,934
20151101|2015-10-12 11:30,12,50.9,51.03,50.74,50.86,481
20151101|2015-10-12 12:00,12,50.91,50.91,50.41,50.47,756
20151101|2015-10-12 12:30,12,50.48,50.54,50.27,50.3,467
20151101|2015-10-12 13:00,12,50.28,50.37,49.8,49.84,1228
20151101|2015-10-12 13:30,12,49.86,50.05,49.78,50.05,360
20151101|2015-10-12 14:00,12,50.06,50.08,50.01,50.08,60
20151101|2015-10-12 14:30,12,50.16,50.24,50.16,50.24,8
20151101|2015-10-12 15:00,12,50.23,50.27,50.23,50.27,4
20151101|2015-10-12 15:30,12,50.18,50.22,50.18,50.2,21
20151101|2015-10-12 19:00,13,50.3,50.46,50.3,50.46,2
20151101|2015-10-12 20:00,13,50.35,50.39,50.35,50.39,3
20151101|2015-10-12 21:00,13,50.51,50.51,50.27,50.27,12
20151101|2015-10-12 23:00,13,50.35,50.35,50.35,50.35,1
20151101|2015-10-12 23:30,13,50.24,50.25,50.21,50.25,4
20151101|2015-10-13 00:00,13,50.19,50.19,50.19,50.19,1
20151101|2015-10-13 00:30,13,50.14,50.14,50.12,50.12,3
20151101|2015-10-13 01:00,13,50.08,50.26,50.05,50.26,6
20151101|2015-10-13 01:30,13,50.27,50.42,50.27,50.42,9
20151101|2015-10-13 02:00,13,50.44,50.46,50.36,50.36,3
20151101|2015-10-13 02:30,13,50.37,50.69,50.31,50.68,23
20151101|2015-10-13 03:00,13,50.68,50.68,50.26,50.31,79
20151101|2015-10-13 03:30,13,50.31,50.58,50.31,50.58,38
20151101|2015-10-13 04:00,13,50.56,50.56,49.89,49.96,280
20151101|2015-10-13 04:30,13,49.94,49.98,49.4,49.88,257
20151101|2015-10-13 05:00,13,49.82,49.88,49.71,49.85,69
20151101|2015-10-13 05:30,13,49.88,50.07,49.8,50.01,64
20151101|2015-10-13 06:00,13,50.09,50.24,49.89,49.91,208
20151101|2015-10-13 06:30,13,49.94,50.04,49.91,49.99,51
20151101|2015-10-13 07:00,13,49.98,50.23,49.94,49.97,137
20151101|2015-10-13 07:30,13,49.97,50.22,49.77,49.77,183
20151101|2015-10-13 08:00,13,49.78,50.02,49.42,49.68,460
20151101|2015-10-13 08:30,13,49.71,50.18,49.59,50.15,220
20151101|2015-10-13 09:00,13,50.15,50.46,50.02,50.38,327
20151101|2015-10-13 09:30,13,50.45,50.66,50.28,50.52,205
20151101|2015-10-13 10:00,13,50.56,50.68,49.84,50.03,304
20151101|2015-10-13 10:30,13,50.04,50.18,49.81,50.16,256
20151101|2015-10-13 11:00,13,50.16,50.18,50.03,50.03,74
20151101|2015-10-13 11:30,13,50.04,50.24,49.89,49.89,93
20151101|2015-10-13 12:00,13,49.9,50.16,49.88,50,65
20151101|2015-10-13 12:30,13,49.97,50.03,49.56,49.58,118
20151101|2015-10-13 13:00,13,49.61,49.71,49.21,49.27,218
20151101|2015-10-13 13:30,13,49.24,49.44,49.15,49.19,129
20151101|2015-10-13 14:00,13,49.15,49.19,48.95,48.97,52
20151101|2015-10-13 14:30,13,49,49.1,48.9,49.1,28
20151101|2015-10-13 15:00,13,49.08,49.17,49.04,49.04,38
20151101|2015-10-13 15:30,13,49.17,49.21,49.12,49.12,6
20151101|2015-10-13 19:00,14,49.17,49.17,49.14,49.14,13
20151101|2015-10-13 19:30,14,49.17,49.17,49.15,49.15,2
20151101|2015-10-13 20:00,14,49.1,49.1,49.1,49.1,1
20151101|2015-10-13 20:30,14,49.14,49.25,49.14,49.25,12
20151101|2015-10-13 22:00,14,49.33,49.33,49.33,49.33,1
20151101|2015-10-14 01:00,14,49.25,49.25,49.25,49.25,1
20151101|2015-10-14 01:30,14,49.2,49.29,49.19,49.29,5
20151101|2015-10-14 02:00,14,49.17,49.17,48.97,49,8
20151101|2015-10-14 02:30,14,49.06,49.19,49.06,49.14,13
20151101|2015-10-14 03:00,14,49.31,49.4,49.11,49.15,34
20151101|2015-10-14 03:30,14,49.11,49.17,49.04,49.04,39
20151101|2015-10-14 04:00,14,49.01,49.06,49,49.01,63
20151101|2015-10-14 04:30,14,49.01,49.06,48.73,48.73,45
20151101|2015-10-14 05:00,14,48.81,49.01,48.81,48.86,12
20151101|2015-10-14 05:30,14,48.9,49.01,48.9,49.01,3
20151101|2015-10-14 06:00,14,49.05,49.17,49.05,49.15,20
20151101|2015-10-14 06:30,14,49.29,49.37,49.2,49.28,23
20151101|2015-10-14 07:00,14,49.31,49.31,49.21,49.25,42
20151101|2015-10-14 07:30,14,49.25,49.5,49.06,49.09,58
20151101|2015-10-14 08:00,14,49.07,49.13,48.8,49.1,62
20151101|2015-10-14 08:30,14,49.09,49.44,48.97,49.25,73
20151101|2015-10-14 09:00,14,49.16,49.24,49,49,49
20151101|2015-10-14 09:30,14,49.01,49.08,48.76,48.82,34
20151101|2015-10-14 10:00,14,48.83,49.12,48.81,48.97,36
20151101|2015-10-14 10:30,14,49.03,49.25,48.87,48.92,58
20151101|2015-10-14 11:00,14,48.87,49.08,48.85,49.08,8
20151101|2015-10-14 11:30,14,49.08,49.13,48.94,49.11,13
20151101|2015-10-14 12:00,14,49.1,49.13,48.94,48.94,14
20151101|2015-10-14 12:30,14,49.04,49.35,49.04,49.35,24
20151101|2015-10-14 13:00,14,49.41,49.41,49.09,49.1,30
20151101|2015-10-14 13:30,14,49.11,49.21,49.11,49.21,32
20151101|2015-10-14 15:30,14,48.89,48.89,48.89,48.89,1
20151101|2015-10-14 22:30,15,49.29,49.29,49.29,49.29,3
20151101|2015-10-15 01:00,15,49.28,49.28,49.22,49.22,2
20151101|2015-10-15 02:00,15,49.31,49.36,49.23,49.36,14
20151101|2015-10-15 02:30,15,49.34,49.34,49.34,49.34,1
20151101|2015-10-15 03:00,15,49.03,49.04,48.9,48.9,10
20151101|2015-10-15 03:30,15,48.92,49.04,48.92,49.04,4
20151101|2015-10-15 04:00,15,49.11,49.12,49.1,49.1,16
20151101|2015-10-15 04:30,15,48.7,48.83,48.7,48.83,5
20151101|2015-10-15 05:00,15,48.82,48.86,48.78,48.82,6
20151101|2015-10-15 05:30,15,48.86,49.09,48.86,49.09,23
20151101|2015-10-15 07:00,15,48.93,48.93,48.93,48.93,9
20151101|2015-10-15 08:00,15,48.68,48.68,48.64,48.64,7
20151101|2015-10-15 08:30,15,48.62,48.72,48.62,48.72,3
20151101|2015-10-15 10:00,15,48.45,48.57,48.25,48.28,25
20151101|2015-10-15 10:30,15,48.35,48.37,48.31,48.31,25
20151101|2015-10-15 11:00,15,48.39,48.7,48.39,48.62,43
20151101|2015-10-15 11:30,15,48.62,48.76,48.53,48.76,21
20151101|2015-10-15 12:30,15,48.76,48.76,48.76,48.76,7
20151101|2015-10-15 13:00,15,48.77,48.79,48.66,48.79,4
20151201|2015-02-06 02:30,6,65.12,65.94,65.12,65.92,11
20151201|2015-02-06 03:30,6,65.65,65.65,65.65,65.65,1
20151201|2015-02-06 04:00,6,66.18,66.18,66.05,66.05,7
20151201|2015-02-06 04:30,6,66.33,66.33,66.33,66.33,3
20151201|2015-02-06 05:00,6,66.16,66.16,65.97,65.97,3
20151201|2015-02-06 05:30,6,66.21,66.21,65.98,65.98,4
20151201|2015-02-06 06:00,6,65.79,65.86,65.79,65.86,3
20151201|2015-02-06 06:30,6,65.74,65.74,65.68,65.68,3
20151201|2015-02-06 07:00,6,65.46,65.79,65.46,65.75,42
20151201|2015-02-06 07:30,6,65.83,66.16,65.52,66.16,35
20151201|2015-02-06 08:00,6,66.1,66.1,65.25,65.35,40
20151201|2015-02-06 08:30,6,65.54,65.76,65.38,65.66,16
20151201|2015-02-06 09:00,6,65.75,65.75,65.42,65.44,8
20151201|2015-02-06 09:30,6,65.6,65.6,65.34,65.36,56
20151201|2015-02-06 10:00,6,65.46,65.49,65.43,65.43,12
20151201|2015-02-06 10:30,6,65.45,65.67,65.45,65.67,3
20151201|2015-02-06 11:00,6,65.76,66.14,65.75,66.14,12
20151201|2015-02-06 11:30,6,66.19,66.5,66.16,66.2,7
20151201|2015-02-06 12:00,6,66.21,66.53,65.79,65.99,34
20151201|2015-02-06 12:30,6,65.61,65.92,65.36,65.36,5
20151201|2015-02-06 13:00,6,65.29,65.43,64.98,65.4,92
20151201|2015-02-06 13:30,6,65.5,65.5,65.39,65.39,19
20151201|2015-02-09 04:00,9,65.44,65.44,65.44,65.44,1
20151201|2015-02-09 05:00,9,65.97,65.97,65.97,65.97,1
20151201|2015-02-09 05:30,9,65.89,65.89,65.89,65.89,1
20151201|2015-02-09 06:00,9,66.04,66.34,66.04,66.32,14
20151201|2015-02-09 06:30,9,65.97,65.97,65.83,65.83,6
20151201|2015-02-09 08:00,9,66.21,66.35,66.21,66.34,10
20151201|2015-02-09 08:30,9,66.33,66.4,66,66.14,86
20151201|2015-02-09 09:00,9,66.2,66.2,65.81,66.16,11
20151201|2015-02-09 09:30,9,66.38,66.47,66.23,66.24,110
20151201|2015-02-09 10:00,9,66.55,66.6,66.5,66.59,11
20151201|2015-02-09 10:30,9,66.34,66.52,66.34,66.47,5
20151201|2015-02-09 11:00,9,66.43,66.45,66.36,66.39,9
20151201|2015-02-09 11:30,9,66.47,66.48,66.26,66.35,52
20151201|2015-02-09 12:00,9,66.38,66.55,66.38,66.45,40
20151201|2015-02-09 12:30,9,66.42,67.23,66.42,67,116
20151201|2015-02-09 13:00,9,66.96,66.96,66.21,66.32,14
20151201|2015-02-09 13:30,9,66.65,66.65,66.65,66.65,10
20151201|2015-02-10 02:30,10,65.69,65.69,65.69,65.69,3
20151201|2015-02-10 03:00,10,65.84,65.84,65.84,65.84,1
20151201|2015-02-10 03:30,10,66.25,66.25,66.25,66.25,3
20151201|2015-02-10 04:00,10,66.36,66.48,66.1,66.1,5
20151201|2015-02-10 04:30,10,66.18,66.18,66.18,66.18,1
20151201|2015-02-10 05:30,10,66.22,66.22,66.16,66.16,4
20151201|2015-02-10 06:00,10,66.45,66.45,66.45,66.45,3
20151201|2015-02-10 06:30,10,66.59,66.6,66.59,66.6,2
20151201|2015-02-10 08:00,10,66.59,66.63,66.59,66.61,6
20151201|2015-02-10 08:30,10,66.54,66.54,66.17,66.19,11
20151201|2015-02-10 09:00,10,66.2,66.2,65.84,65.84,8
20151201|2015-02-10 09:30,10,65.86,65.86,65.77,65.8,8
20151201|2015-02-10 10:00,10,65.53,65.53,65.27,65.35,10
20151201|2015-02-10 10:30,10,65.47,65.47,65.35,65.35,7
20151201|2015-02-10 11:00,10,65.39,65.39,65.36,65.36,2
20151201|2015-02-10 11:30,10,65.57,65.57,65.5,65.5,2
20151201|2015-02-10 12:30,10,65.22,65.22,64.71,64.73,52
20151201|2015-02-10 13:00,10,64.84,65.06,64.77,65.06,71
20151201|2015-02-10 13:30,10,65.13,65.13,65.13,65.13,1
20151201|2015-02-10 22:00,11,64.85,64.85,64.85,64.85,1
20151201|2015-02-11 03:00,11,65.3,65.3,65.24,65.24,3
20151201|2015-02-11 03:30,11,64.58,64.58,64.58,64.58,1
20151201|2015-02-11 04:30,11,64.23,64.34,64.23,64.34,4
20151201|2015-02-11 05:30,11,64.39,64.39,64.39,64.39,1
20151201|2015-02-11 06:00,11,64.66,64.69,64.66,64.69,3
20151201|2015-02-11 07:30,11,64.34,64.35,64.27,64.27,5
20151201|2015-02-11 08:00,11,64.33,64.45,64.15,64.15,49
20151201|2015-02-11 08:30,11,64.11,64.11,63.62,63.62,5
20151201|2015-02-11 09:00,11,63.67,63.84,63.5,63.5,15
20151201|2015-02-11 09:30,11,63.47,63.47,63.25,63.36,4
20151201|2015-02-11 10:00,11,63.73,64.13,63.73,64.12,11
20151201|2015-02-11 10:30,11,63.97,63.97,63.93,63.94,5
20151201|2015-02-11 11:00,11,64.19,64.36,64.19,64.36,4
20151201|2015-02-11 11:30,11,64.17,64.18,64.17,64.18,2
20151201|2015-02-11 12:00,11,64.08,64.08,63.94,64,10
20151201|2015-02-11 13:30,11,63.84,63.88,63.84,63.88,3
20151201|2015-02-11 14:00,11,63.83,63.83,63.83,63.83,1
20151201|2015-02-11 20:30,12,64,64,64,64,2
20151201|2015-02-12 01:30,12,64.25,64.25,64.25,64.25,1
20151201|2015-02-12 04:00,12,64.62,64.9,64.62,64.88,12
20151201|2015-02-12 04:30,12,64.62,64.62,64.37,64.37,30
20151201|2015-02-12 06:00,12,64.35,64.4,64.35,64.4,2
20151201|2015-02-12 07:00,12,64.07,64.17,64.07,64.17,2
20151201|2015-02-12 07:30,12,64.27,64.36,64.27,64.36,2
20151201|2015-02-12 08:00,12,64.5,64.89,64.5,64.89,6
20151201|2015-02-12 08:30,12,64.95,65.15,64.95,65.05,4
20151201|2015-02-12 09:00,12,64.89,64.98,64.71,64.71,6
20151201|2015-02-12 09:30,12,64.71,65.55,64.71,65.49,13
20151201|2015-02-12 10:00,12,65.16,65.45,65.15,65.15,99
20151201|2015-02-12 10:30,12,65.18,65.67,65.18,65.67,9
20151201|2015-02-12 11:00,12,65.74,65.94,65.58,65.76,26
20151201|2015-02-12 11:30,12,65.72,65.83,65.48,65.69,15
20151201|2015-02-12 12:00,12,65.69,65.87,65.61,65.62,73
20151201|2015-02-12 12:30,12,65.6,65.61,65.46,65.56,6
20151201|2015-02-12 13:00,12,65.67,66.25,65.67,66.2,21
20151201|2015-02-12 13:30,12,66.2,66.2,66.2,66.2,14
20151201|2015-02-12 14:30,12,65.98,65.98,65.81,65.97,9
20151201|2015-02-12 15:30,12,65.84,65.84,65.84,65.84,1
20151201|2015-02-13 00:00,13,66.5,66.5,66.5,66.5,1
20151201|2015-02-13 01:00,13,66.9,66.9,66.9,66.9,2
20151201|2015-02-13 02:00,13,66.61,66.97,66.61,66.94,4
20151201|2015-02-13 02:30,13,67.14,67.14,67.14,67.14,1
20151201|2015-02-13 04:00,13,66.59,66.9,66.59,66.88,39
20151201|2015-02-13 04:30,13,66.85,66.94,66.71,66.71,7
20151201|2015-02-13 05:00,13,66.86,66.86,66.86,66.86,1
20151201|2015-02-13 05:30,13,66.72,66.78,66.59,66.65,55
20151201|2015-02-13 06:00,13,66.56,66.62,66.49,66.49,9
20151201|2015-02-13 06:30,13,66.71,66.99,66.71,66.99,3
20151201|2015-02-13 07:00,13,67.24,67.44,67.24,67.38,73
20151201|2015-02-13 07:30,13,67.34,67.74,67.18,67.31,45
20151201|2015-02-13 08:00,13,67.3,67.37,67.14,67.36,23
20151201|2015-02-13 08:30,13,67.25,67.47,67.22,67.22,18
20151201|2015-02-13 09:00,13,67.05,67.42,67.05,67.31,94
20151201|2015-02-13 09:30,13,67.14,67.14,67.14,67.14,1
20151201|2015-02-13 10:00,13,67.46,67.46,66.81,66.81,3
20151201|2015-02-13 10:30,13,67.23,67.34,67.2,67.31,100
20151201|2015-02-13 11:00,13,66.96,66.96,66.96,66.96,2
20151201|2015-02-13 12:00,13,67.3,67.3,67,67.13,8
20151201|2015-02-13 12:30,13,66.85,66.88,66.58,66.63,8
20151201|2015-02-13 13:00,13,66.99,67.31,66.82,67.22,303
20151201|2015-02-13 13:30,13,67.04,67.05,67.02,67.05,11
20151201|2015-02-16 02:00,17,66.85,66.85,66.85,66.85,1
20151201|2015-02-16 03:00,17,66.79,66.93,66.75,66.93,21
20151201|2015-02-16 03:30,17,67.18,67.22,67.15,67.22,4
20151201|2015-02-16 04:00,17,67.34,67.34,67.34,67.34,1
20151201|2015-02-16 04:30,17,67.37,67.37,67.37,67.37,2
20151201|2015-02-16 05:00,17,67.6,67.89,67.6,67.89,2
20151201|2015-02-16 06:00,17,67.53,67.53,67.52,67.52,2
20151201|2015-02-16 06:30,17,67.52,67.52,67.52,67.52,1
20151201|2015-02-16 07:30,17,67.79,67.79,67.76,67.76,2
20151201|2015-02-16 08:00,17,67.31,67.34,67.31,67.34,2
20151201|2015-02-16 09:00,17,67.17,67.17,67.17,67.17,2
20151201|2015-02-16 09:30,17,67.21,67.21,67.21,67.21,1
20151201|2015-02-17 02:30,17,66.99,67.11,66.99,67.11,23
20151201|2015-02-17 03:30,17,67.46,67.47,67.46,67.47,2
20151201|2015-02-17 04:00,17,67.37,67.37,67.29,67.29,5
20151201|2015-02-17 04:30,17,67.3,67.31,67.17,67.31,10
20151201|2015-02-17 05:30,17,67.65,67.65,67.65,67.65,5
20151201|2015-02-17 06:00,17,67.7,67.7,67.51,67.51,3
20151201|2015-02-17 06:30,17,67.46,67.46,67.46,67.46,2
20151201|2015-02-17 07:00,17,67.34,67.5,67.24,67.5,29
20151201|2015-02-17 07:30,17,67.49,67.49,67.49,67.49,1
20151201|2015-02-17 08:00,17,67.23,67.23,66.72,66.74,8
20151201|2015-02-17 09:00,17,66.37,66.37,66.37,66.37,2
20151201|2015-02-17 09:30,17,66.29,66.6,66.29,66.34,3
20151201|2015-02-17 10:00,17,66.43,66.79,66.43,66.68,6
20151201|2015-02-17 10:30,17,66.65,66.79,66.57,66.69,7
20151201|2015-02-17 11:30,17,66.64,66.64,66.64,66.64,1
20151201|2015-02-17 12:00,17,66.78,67.14,66.78,67.02,43
20151201|2015-02-17 12:30,17,67.02,67.41,66.97,67.41,40
20151201|2015-02-17 13:00,17,67.69,68.05,67.49,67.65,90
20151201|2015-02-17 13:30,17,67.6,67.67,67.44,67.46,77
20151201|2015-02-17 14:00,17,67.42,67.49,67.42,67.49,3
20151201|2015-02-18 03:00,18,67.34,67.34,67.21,67.21,2
20151201|2015-02-18 04:00,18,67.3,67.3,67.3,67.3,1
20151201|2015-02-18 04:30,18,66.91,66.96,66.91,66.96,2
20151201|2015-02-18 07:00,18,66.81,66.81,66.81,66.81,2
20151201|2015-02-18 08:00,18,66.64,67.11,66.59,67.11,8
20151201|2015-02-18 08:30,18,67.19,67.48,67.19,67.43,75
20151201|2015-02-18 09:00,18,67.32,67.34,67.32,67.34,8
20151201|2015-02-18 09:30,18,67.32,67.33,67.3,67.32,16
20151201|2015-02-18 10:00,18,67.09,67.09,66.88,66.88,4
20151201|2015-02-18 10:30,18,66.96,66.96,66.66,66.79,5
20151201|2015-02-18 11:00,18,66.56,66.6,66.56,66.6,3
20151201|2015-02-18 11:30,18,66.52,66.52,66.5,66.5,3
20151201|2015-02-18 12:00,18,66.26,66.26,66.26,66.26,1
20151201|2015-02-18 13:00,18,66.61,66.61,66.11,66.11,11
20151201|2015-02-18 13:30,18,66.15,66.15,65.81,65.9,19
20151201|2015-02-18 14:00,18,65.91,65.91,65.91,65.91,1
20151201|2015-02-18 15:30,18,65.32,65.35,65.11,65.35,5
20151201|2015-02-19 01:00,19,65.27,65.27,65.27,65.27,1
20151201|2015-02-19 02:30,19,65.18,65.18,65.15,65.15,2
20151201|2015-02-19 03:30,19,65.05,65.29,65,65.29,4
20151201|2015-02-19 04:30,19,65.66,65.66,65.66,65.66,1
20151201|2015-02-19 05:30,19,64.9,64.9,64.9,64.9,1
20151201|2015-02-19 07:00,19,65.01,65.01,64.81,64.81,2
20151201|2015-02-19 07:30,19,64.55,64.55,64.48,64.48,2
20151201|2015-02-19 08:00,19,64.28,64.28,63.98,63.98,5
20151201|2015-02-19 08:30,19,64.38,64.38,64.22,64.22,3
20151201|2015-02-19 09:00,19,64.11,64.65,64.11,64.65,3
20151201|2015-02-19 10:00,19,65.05,65.05,64.5,64.87,40
20151201|2015-02-19 10:30,19,64.9,65.57,64.84,65.55,119
20151201|2015-02-19 11:30,19,65.46,65.52,65.46,65.52,2
20151201|2015-02-19 12:00,19,65.63,65.63,65.63,65.63,1
20151201|2015-02-19 12:30,19,65.31,65.67,65.31,65.62,17
20151201|2015-02-19 13:00,19,66.03,66.03,65.69,65.69,2
20151201|2015-02-19 13:30,19,65.61,65.61,65.61,65.61,1
20151201|2015-02-20 02:00,20,65.47,65.47,65.47,65.47,1
20151201|2015-02-20 07:30,20,66.04,66.17,65.94,65.95,109
20151201|2015-02-20 08:00,20,65.56,65.56,65.56,65.56,9
20151201|2015-02-20 08:30,20,65.74,65.74,65.26,65.37,16
20151201|2015-02-20 09:00,20,65.22,65.43,65.22,65.43,11
20151201|2015-02-20 10:00,20,65.88,65.96,65.7,65.84,7
20151201|2015-02-20 10:30,20,65.61,65.61,65.4,65.56,11
20151201|2015-02-20 11:00,20,65.63,65.93,65.63,65.79,127
20151201|2015-02-20 11:30,20,65.77,65.84,65.67,65.67,37
20151201|2015-02-20 12:00,20,65.39,65.56,65.36,65.47,14
20151201|2015-02-20 12:30,20,65.54,65.54,65.54,65.54,7
20151201|2015-02-20 13:00,20,65.45,65.45,65.13,65.28,6
20151201|2015-02-20 13:30,20,65.51,65.51,65.46,65.46,6
20151201|2015-02-23 02:00,23,65.09,65.09,65.09,65.09,1
20151201|2015-02-23 03:00,23,65.28,65.28,65.28,65.28,2
20151201|2015-02-23 05:00,23,64.9,64.9,64.72,64.72,3
20151201|2015-02-23 06:00,23,64.5,64.5,64.5,64.5,2
20151201|2015-02-23 06:30,23,64.11,64.12,64.07,64.07,3
20151201|2015-02-23 07:00,23,64.05,64.33,64.04,64.3,104
20151201|2015-02-23 07:30,23,64.41,64.5,64.41,64.5,15
20151201|2015-02-23 08:00,23,64.52,64.62,64.5,64.61,10
20151201|2015-02-23 08:30,23,64.79,64.87,64.79,64.87,31
20151201|2015-02-23 09:00,23,64.78,64.82,64.61,64.8,73
20151201|2015-02-23 09:30,23,64.85,65.49,64.85,65.49,12
20151201|2015-02-23 10:00,23,65.28,65.28,65.12,65.12,4
20151201|2015-02-23 10:30,23,65.47,65.6,65.23,65.23,12
20151201|2015-02-23 11:00,23,65.15,65.15,65.02,65.02,3
20151201|2015-02-23 11:30,23,64.97,65.1,64.91,65.1,5
20151201|2015-02-23 12:00,23,65.24,65.31,65.04,65.07,93
20151201|2015-02-23 12:30,23,65.54,66.19,65.43,65.43,66
20151201|2015-02-23 13:00,23,65.08,65.12,64.88,64.95,108
20151201|2015-02-23 13:30,23,64.88,64.88,64.62,64.62,3
20151201|2015-02-24 05:00,24,65.34,65.34,65.34,65.34,1
20151201|2015-02-24 07:00,24,65.5,65.5,65.5,65.5,9
20151201|2015-02-24 07:30,24,65.32,65.87,65.32,65.87,8
20151201|2015-02-24 08:00,24,65.65,65.7,65.57,65.62,5
20151201|2015-02-24 08:30,24,65.74,65.74,65.62,65.62,2
20151201|2015-02-24 09:30,24,65.71,65.71,65.69,65.69,2
20151201|2015-02-24 10:30,24,65.5,65.5,65.47,65.47,2
20151201|2015-02-24 11:00,24,65.54,65.54,65.54,65.54,1
20151201|2015-02-24 11:30,24,65.31,65.31,65.31,65.31,1
20151201|2015-02-24 12:30,24,65.2,65.26,65.2,65.26,2
20151201|2015-02-24 13:00,24,64.95,64.95,64.95,64.95,3
20151201|2015-02-24 13:30,24,64.67,64.67,64.67,64.67,1
20151201|2015-02-25 02:00,25,64.8,64.8,64.8,64.8,1
20151201|2015-02-25 02:30,25,64.99,64.99,64.99,64.99,1
20151201|2015-02-25 03:00,25,65.07,65.07,65.02,65.02,17
20151201|2015-02-25 03:30,25,64.72,64.9,64.72,64.9,4
20151201|2015-02-25 04:30,25,65.3,65.3,65.3,65.3,6
20151201|2015-02-25 05:30,25,65.1,65.1,65.1,65.1,1
20151201|2015-02-25 07:00,25,65.3,65.3,65.3,65.3,1
20151201|2015-02-25 08:30,25,65.25,65.25,65.25,65.25,2
20151201|2015-02-25 09:30,25,64.99,65.3,64.99,65.03,7
20151201|2015-02-25 10:00,25,65.02,65.21,65.02,65.21,2
20151201|2015-02-25 10:30,25,65.5,66.02,65.5,66.02,18
20151201|2015-02-25 11:00,25,66.06,66.07,65.89,65.89,6
20151201|2015-02-25 11:30,25,65.75,65.77,65.75,65.77,8
20151201|2015-02-25 12:00,25,65.97,66.05,65.89,66.05,8
20151201|2015-02-25 12:30,25,66.05,66.42,66.05,66.42,10
20151201|2015-02-25 13:00,25,66.46,67.07,66.46,66.96,16
20151201|2015-02-25 13:30,25,67.41,67.41,67.25,67.33,21
20151201|2015-02-25 15:00,25,67.44,67.91,67.44,67.91,2
20151201|2015-02-26 01:30,26,67.19,67.19,67.19,67.19,1
20151201|2015-02-26 02:00,26,67.15,67.15,67.15,67.15,1
20151201|2015-02-26 02:30,26,67.09,67.09,67.09,67.09,1
20151201|2015-02-26 03:30,26,67.54,67.91,67.54,67.68,6
20151201|2015-02-26 04:00,26,67.99,67.99,67.83,67.83,3
20151201|2015-02-26 05:00,26,67.31,67.31,67.27,67.27,2
20151201|2015-02-26 05:30,26,67.4,67.4,67.4,67.4,1
20151201|2015-02-26 06:30,26,67.14,67.14,67.13,67.13,2
20151201|2015-02-26 07:00,26,67.03,67.03,66.81,66.81,4
20151201|2015-02-26 08:00,26,66.62,66.76,66.58,66.76,13
20151201|2015-02-26 08:30,26,66.99,67.45,66.99,67.28,14
20151201|2015-02-26 09:00,26,67.3,67.39,66.9,66.9,3
20151201|2015-02-26 09:30,26,66.79,66.79,66.72,66.72,2
20151201|2015-02-26 10:00,26,66.76,66.76,66.57,66.57,2
20151201|2015-02-26 10:30,26,66.75,66.75,66.75,66.75,1
20151201|2015-02-26 11:00,26,66.69,66.71,66.69,66.71,3
20151201|2015-02-26 12:00,26,66.4,66.4,66.34,66.34,5
20151201|2015-02-26 12:30,26,66.31,66.36,66.31,66.36,4
20151201|2015-02-26 13:00,26,65.69,65.84,65.55,65.84,13
20151201|2015-02-26 14:00,26,66.25,66.3,66.25,66.3,6
20151201|2015-02-26 14:30,26,65.83,65.83,65.83,65.83,1
20151201|2015-02-27 01:30,27,67.05,67.05,67.05,67.05,1
20151201|2015-02-27 07:30,27,67.16,67.16,67.16,67.16,1
20151201|2015-02-27 08:00,27,67.25,67.26,66.86,66.86,30
20151201|2015-02-27 08:30,27,66.93,67.2,66.83,66.83,5
20151201|2015-02-27 09:00,27,66.92,67.15,66.88,66.88,4
20151201|2015-02-27 09:30,27,67.06,67.36,67.06,67.33,5
20151201|2015-02-27 10:00,27,67.11,67.17,67.01,67.15,58
20151201|2015-02-27 10:30,27,67.23,67.4,67.1,67.13,59
20151201|2015-02-27 11:00,27,67.25,67.31,67.25,67.31,6
20151201|2015-02-27 11:30,27,67.32,67.48,67.32,67.48,3
20151201|2015-02-27 12:00,27,67.42,67.42,66.77,67.12,27
20151201|2015-02-27 12:30,27,67.09,67.43,67.09,67.43,7
20151201|2015-02-27 13:00,27,67.59,68.22,67.59,67.99,12
20151201|2015-02-27 13:30,27,67.79,67.79,67.79,67.79,2
20151201|2015-03-02 04:00,2,67.53,67.53,67.53,67.53,1
20151201|2015-03-02 04:30,2,67.47,67.49,67.47,67.49,2
20151201|2015-03-02 05:00,2,67.18,67.19,66.95,67,34
20151201|2015-03-02 05:30,2,67.03,67.03,66.95,66.95,8
20151201|2015-03-02 06:00,2,67.07,67.07,67.07,67.07,4
20151201|2015-03-02 06:30,2,67.09,67.09,66.92,66.92,18
20151201|2015-03-02 07:00,2,67.06,67.06,67.06,67.06,1
20151201|2015-03-02 07:30,2,66.92,66.92,66.61,66.74,22
20151201|2015-03-02 08:00,2,66.64,66.64,66.59,66.61,3
20151201|2015-03-02 08:30,2,66.75,66.92,66.68,66.74,113
20151201|2015-03-02 09:00,2,66.78,67.06,66.63,67.06,13
20151201|2015-03-02 09:30,2,67.09,67.09,66.69,66.89,3
20151201|2015-03-02 10:00,2,67.17,67.17,66.92,66.92,26
20151201|2015-03-02 10:30,2,66.47,66.47,66.3,66.3,2
20151201|2015-03-02 11:00,2,66.12,66.5,66.12,66.46,25
20151201|2015-03-02 11:30,2,66.51,66.63,66.49,66.63,11
20151201|2015-03-02 12:00,2,66.72,66.72,66.52,66.52,54
20151201|2015-03-02 12:30,2,66.22,66.26,66.22,66.24,3
20151201|2015-03-02 13:00,2,66.04,66.04,65.5,65.58,147
20151201|2015-03-02 13:30,2,65.69,65.69,65.69,65.69,1
20151201|2015-03-02 14:00,2,65.86,65.86,65.86,65.86,1
20151201|2015-03-03 02:30,3,66.26,66.26,66.24,66.24,3
20151201|2015-03-03 03:00,3,66.68,66.68,66.68,66.68,6
20151201|2015-03-03 03:30,3,66.64,66.64,66.64,66.64,1
20151201|2015-03-03 04:00,3,66.87,66.9,66.87,66.9,2
20151201|2015-03-03 04:30,3,67.09,67.12,67.09,67.12,3
20151201|2015-03-03 05:00,3,66.65,66.65,66.65,66.65,1
20151201|2015-03-03 05:30,3,66.82,66.97,66.82,66.97,13
20151201|2015-03-03 06:00,3,66.94,67.52,66.94,67.52,19
20151201|2015-03-03 06:30,3,67.23,67.23,67.03,67.11,18
20151201|2015-03-03 07:30,3,66.9,66.9,66.83,66.84,3
20151201|2015-03-03 08:00,3,66.83,67.06,66.78,67.06,19
20151201|2015-03-03 08:30,3,66.89,66.89,66.89,66.89,1
20151201|2015-03-03 09:00,3,67.19,67.2,66.88,67.19,6
20151201|2015-03-03 10:00,3,66.92,67.39,66.92,67.39,25
20151201|2015-03-03 10:30,3,67.45,67.76,67.32,67.42,28
20151201|2015-03-03 11:00,3,67.3,67.4,67.3,67.37,4
20151201|2015-03-03 11:30,3,67.4,67.45,67.39,67.45,17
20151201|2015-03-03 12:00,3,67.16,67.16,66.53,66.53,23
20151201|2015-03-03 12:30,3,66.73,66.73,66.41,66.41,4
20151201|2015-03-03 13:00,3,66.8,67.27,66.77,67.19,26
20151201|2015-03-03 13:30,3,67.12,67.16,67.12,67.16,7
20151201|2015-03-03 14:00,3,67.2,67.25,67.2,67.25,5
20151201|2015-03-03 14:30,3,67.2,67.25,67.2,67.25,3
20151201|2015-03-03 15:30,3,66.86,67.06,66.86,67.06,3
20151201|2015-03-04 03:00,4,66.6,66.6,66.6,66.6,2
20151201|2015-03-04 06:30,4,66.62,66.62,66.62,66.62,1
20151201|2015-03-04 07:00,4,66.73,66.73,66.73,66.73,1
20151201|2015-03-04 07:30,4,66.52,66.52,66.38,66.38,4
20151201|2015-03-04 08:00,4,66.37,66.68,66.37,66.54,10
20151201|2015-03-04 08:30,4,66.47,66.47,66.25,66.26,46
20151201|2015-03-04 09:00,4,66.2,66.26,66.1,66.23,23
20151201|2015-03-04 09:30,4,66.17,66.19,65.97,66.19,24
20151201|2015-03-04 10:00,4,65.78,65.9,65.72,65.82,22
20151201|2015-03-04 10:30,4,65.72,65.93,65.68,65.68,27
20151201|2015-03-04 11:00,4,65.7,66.19,65.67,66.19,17
20151201|2015-03-04 11:30,4,66.43,66.56,66.18,66.18,4
20151201|2015-03-04 12:00,4,66.05,66.24,66.05,66.24,4
20151201|2015-03-04 12:30,4,66.17,66.17,65.9,65.93,10
20151201|2015-03-04 13:00,4,66.06,66.54,66.04,66.36,75
20151201|2015-03-04 13:30,4,66.35,66.5,66.29,66.29,104
20151201|2015-03-04 14:30,4,66.27,66.28,66.18,66.19,14
20151201|2015-03-05 02:00,5,66.13,66.13,66.13,66.13,1
20151201|2015-03-05 04:00,5,66.77,66.77,66.77,66.77,1
20151201|2015-03-05 07:00,5,66.55,66.55,66.55,66.55,7
20151201|2015-03-05 07:30,5,66.47,66.47,66.4,66.4,66
20151201|2015-03-05 08:00,5,66.17,66.17,66.17,66.17,1
20151201|2015-03-05 08:30,5,66.46,66.46,66.46,66.46,1
20151201|2015-03-05 09:00,5,66.21,66.22,66.18,66.2,16
20151201|2015-03-05 09:30,5,66.23,66.23,66.23,66.23,1
20151201|2015-03-05 10:00,5,66.2,66.2,66.12,66.12,4
20151201|2015-03-05 10:30,5,66.26,66.26,66.15,66.16,41
20151201|2015-03-05 11:30,5,65.94,65.94,65.94,65.94,2
20151201|2015-03-06 02:30,6,66.18,66.18,66.18,66.18,1
20151201|2015-03-06 04:00,6,66.26,66.26,66.26,66.26,1
20151201|2015-03-06 05:00,6,65.91,66.2,65.91,66.19,25
20151201|2015-03-06 06:30,6,66.39,66.39,66.39,66.39,1
20151201|2015-03-06 07:00,6,66.37,66.37,66.37,66.37,1
20151201|2015-03-06 07:30,6,66.19,66.27,66.19,66.27,4
20151201|2015-03-06 08:30,6,65.8,65.83,65.79,65.83,6
20151201|2015-03-06 10:00,6,65.39,65.66,65.39,65.66,8
20151201|2015-03-06 10:30,6,65.48,65.48,65.48,65.48,2
20151201|2015-03-06 11:00,6,65.69,65.69,65.58,65.68,25
20151201|2015-03-06 11:30,6,65.5,65.5,65.35,65.35,5
20151201|2015-03-06 12:00,6,65.5,65.5,65.08,65.22,8
20151201|2015-03-06 12:30,6,64.99,65,64.74,64.87,24
20151201|2015-03-06 13:00,6,64.83,65.08,64.74,65.05,10
20151201|2015-03-06 13:30,6,65.03,65.08,65.03,65.08,2
20151201|2015-03-06 14:30,6,65,65,65,65,1
20151201|2015-03-06 15:00,6,65.02,65.02,65.02,65.02,5
20151201|2015-03-09 03:30,9,64.65,64.65,64.65,64.65,1
20151201|2015-03-09 04:00,9,64.51,64.51,64.47,64.47,3
20151201|2015-03-09 04:30,9,64.52,64.58,64.52,64.58,2
20151201|2015-03-09 06:30,9,65.04,65.04,64.98,64.98,10
20151201|2015-03-09 07:00,9,64.98,64.98,64.77,64.77,110
20151201|2015-03-09 07:30,9,64.95,64.95,64.77,64.77,24
20151201|2015-03-09 08:00,9,64.66,64.66,64.61,64.61,21
20151201|2015-03-09 08:30,9,64.97,64.97,64.83,64.84,4
20151201|2015-03-09 09:00,9,64.82,64.88,64.76,64.76,13
20151201|2015-03-09 09:30,9,64.74,65.36,64.74,65.23,69
20151201|2015-03-09 10:30,9,65.34,65.4,65.1,65.1,8
20151201|2015-03-09 11:00,9,64.83,64.83,64.67,64.77,8
20151201|2015-03-09 11:30,9,64.8,64.8,64.59,64.59,9
20151201|2015-03-09 13:00,9,64.29,64.29,64.12,64.12,9
20151201|2015-03-09 13:30,9,64.15,64.15,64.15,64.15,1
20151201|2015-03-09 14:30,9,64.05,64.05,64.05,64.05,1
20151201|2015-03-09 15:00,9,64.16,64.16,64.16,64.16,1
20151201|2015-03-10 00:30,10,64.11,64.11,64.11,64.11,1
20151201|2015-03-10 01:30,10,63.93,63.93,63.93,63.93,1
20151201|2015-03-10 02:30,10,63.84,63.84,63.84,63.84,1
20151201|2015-03-10 03:30,10,63.81,63.81,63.78,63.78,7
20151201|2015-03-10 06:00,10,63.39,63.39,63.39,63.39,1
20151201|2015-03-10 07:30,10,63.47,63.47,63.47,63.47,8
20151201|2015-03-10 08:30,10,62.8,62.8,62.8,62.8,10
20151201|2015-03-10 09:00,10,62.65,62.9,62.65,62.9,2
20151201|2015-03-10 09:30,10,63.11,63.11,63.04,63.04,21
20151201|2015-03-10 10:30,10,62.9,62.9,62.76,62.76,15
20151201|2015-03-10 11:00,10,62.51,62.59,62.24,62.24,45
20151201|2015-03-10 11:30,10,62.19,62.49,62.19,62.49,7
20151201|2015-03-10 12:00,10,62.61,62.65,62.33,62.46,10
20151201|2015-03-10 12:30,10,62.03,62.04,61.99,61.99,9
20151201|2015-03-10 13:00,10,62.34,62.34,62.22,62.32,24
20151201|2015-03-10 13:30,10,62.5,62.5,62.5,62.5,1
20151201|2015-03-10 14:00,10,62.4,62.41,62.39,62.39,3
20151201|2015-03-11 06:00,11,62.23,62.23,62.23,62.23,1
20151201|2015-03-11 07:30,11,62.55,62.81,62.55,62.75,7
20151201|2015-03-11 08:30,11,62.18,62.18,62.18,62.18,1
20151201|2015-03-11 10:00,11,62.45,62.45,62.41,62.41,4
20151201|2015-03-11 10:30,11,62.42,62.47,62.34,62.45,26
20151201|2015-03-11 11:00,11,62.47,62.62,62.29,62.62,31
20151201|2015-03-11 12:00,11,62.73,62.73,62.73,62.73,1
20151201|2015-03-11 13:00,11,62.89,63.21,62.89,63.21,14
20151201|2015-03-11 14:00,11,63.23,63.32,63.2,63.32,7
20151201|2015-03-11 14:30,11,63.31,63.32,63.31,63.32,2
20151201|2015-03-12 04:00,12,63.52,63.52,63.5,63.5,10
20151201|2015-03-12 05:30,12,63.74,63.74,63.74,63.74,1
20151201|2015-03-12 07:30,12,64.01,64.04,64.01,64.04,2
20151201|2015-03-12 08:00,12,63.98,63.98,63.74,63.74,4
20151201|2015-03-12 08:30,12,63.81,63.81,63.67,63.76,7
20151201|2015-03-12 09:00,12,63.46,63.52,63.46,63.5,5
20151201|2015-03-12 09:30,12,63.5,63.5,63.5,63.5,3
20151201|2015-03-12 10:00,12,63.48,63.48,63.48,63.48,3
20151201|2015-03-12 10:30,12,63.26,63.26,62.88,62.88,19
20151201|2015-03-12 11:00,12,62.57,62.57,62.57,62.57,1
20151201|2015-03-12 11:30,12,62.56,62.57,62.55,62.57,4
20151201|2015-03-12 12:30,12,62.17,62.17,62.13,62.13,4
20151201|2015-03-12 13:00,12,62.05,62.52,62.05,62.48,7
20151201|2015-03-13 02:30,13,62.42,62.42,62.42,62.42,3
20151201|2015-03-13 04:30,13,62.2,62.2,62.2,62.2,1
20151201|2015-03-13 05:30,13,62.31,62.31,62.31,62.31,2
20151201|2015-03-13 07:00,13,62,62,62,62,1
20151201|2015-03-13 08:00,13,62,62,62,62,7
20151201|2015-03-13 08:30,13,61.9,61.9,61.9,61.9,2
20151201|2015-03-13 09:00,13,61.9,61.9,61.78,61.78,6
20151201|2015-03-13 09:30,13,61.68,61.72,61.53,61.65,10
20151201|2015-03-13 10:00,13,61.46,61.64,61.46,61.64,2
20151201|2015-03-13 10:30,13,61.5,61.61,61.5,61.61,2
20151201|2015-03-13 11:00,13,61.46,61.69,61.06,61.06,6
20151201|2015-03-13 11:30,13,61.09,61.12,61.09,61.12,2
20151201|2015-03-13 12:00,13,61.25,61.25,60.97,61,12
20151201|2015-03-13 12:30,13,61.19,61.28,61.19,61.28,3
20151201|2015-03-13 13:00,13,60.99,60.99,60.99,60.99,2
20151201|2015-03-13 13:30,13,60.58,60.58,60.58,60.58,1
20151201|2015-03-15 19:30,16,59.96,59.96,59.96,59.96,1
20151201|2015-03-15 21:00,16,60.45,60.45,60.45,60.45,2
20151201|2015-03-15 21:30,16,60.45,60.45,60.42,60.42,2
20151201|2015-03-15 22:00,16,60.44,60.44,60.44,60.44,1
20151201|2015-03-16 04:30,16,60.44,60.44,60.44,60.44,1
20151201|2015-03-16 05:00,16,60.59,60.59,60.59,60.59,1
20151201|2015-03-16 06:30,16,59.97,59.97,59.97,59.97,1
20151201|2015-03-16 07:00,16,60.01,60.01,60.01,60.01,1
20151201|2015-03-16 07:30,16,60.17,60.17,60.17,60.17,1
20151201|2015-03-16 08:00,16,60.05,60.05,60.05,60.05,1
20151201|2015-03-16 08:30,16,59.6,59.6,59.49,59.49,11
20151201|2015-03-16 09:00,16,59.27,59.27,59.01,59.01,2
20151201|2015-03-16 09:30,16,59.11,59.11,58.65,58.65,70
20151201|2015-03-16 10:00,16,58.92,59.14,58.92,58.99,8
20151201|2015-03-16 10:30,16,58.89,59.27,58.89,59.2,26
20151201|2015-03-16 11:00,16,59.27,59.51,59.12,59.35,49
20151201|2015-03-16 11:30,16,59.34,59.58,59.17,59.58,21
20151201|2015-03-16 12:00,16,59.64,59.64,59.32,59.32,4
20151201|2015-03-16 12:30,16,59.27,59.33,59.27,59.33,2
20151201|2015-03-16 13:00,16,59.53,59.98,59.42,59.98,29
20151201|2015-03-16 13:30,16,60.07,60.19,60.07,60.19,2
20151201|2015-03-17 04:00,17,59.86,59.86,59.86,59.86,1
20151201|2015-03-17 05:00,17,59.2,59.2,59.2,59.2,1
20151201|2015-03-17 06:00,17,59.07,59.07,59.07,59.07,1
20151201|2015-03-17 06:30,17,58.85,59.01,58.85,59.01,17
20151201|2015-03-17 07:00,17,59.17,59.22,59.17,59.22,4
20151201|2015-03-17 07:30,17,59.25,59.25,59.2,59.2,3
20151201|2015-03-17 08:30,17,59.28,59.28,58.95,58.95,18
20151201|2015-03-17 09:00,17,59.16,59.16,58.85,58.87,23
20151201|2015-03-17 09:30,17,58.94,59,58.88,58.88,3
20151201|2015-03-17 10:00,17,58.87,58.91,58.81,58.88,15
20151201|2015-03-17 10:30,17,58.91,59.22,58.84,59.14,49
20151201|2015-03-17 11:00,17,59.22,59.22,58.9,58.9,32
20151201|2015-03-17 11:30,17,58.9,59.1,58.8,59.1,31
20151201|2015-03-17 12:00,17,59.26,59.55,59.14,59.15,61
20151201|2015-03-17 12:30,17,59.09,59.21,58.93,59.11,23
20151201|2015-03-17 13:00,17,59.13,59.55,59.03,59.38,140
20151201|2015-03-17 13:30,17,59.38,59.38,59.32,59.33,49
20151201|2015-03-17 14:00,17,59.32,59.33,59.3,59.31,8
20151201|2015-03-17 14:30,17,59.45,59.46,59.29,59.29,33
20151201|2015-03-17 15:30,17,59.2,59.2,59.2,59.2,1
20151201|2015-03-17 23:30,18,59.44,59.44,59.44,59.44,1
20151201|2015-03-18 02:30,18,59.05,59.05,59.05,59.05,1
20151201|2015-03-18 04:00,18,59.07,59.07,59.07,59.07,1
20151201|2015-03-18 04:30,18,59.01,59.02,59.01,59.01,4
20151201|2015-03-18 06:30,18,59.32,59.32,59.32,59.32,1
20151201|2015-03-18 08:00,18,58.94,58.94,58.84,58.84,5
20151201|2015-03-18 08:30,18,58.82,59.01,58.67,58.84,14
20151201|2015-03-18 09:00,18,58.95,59.23,58.93,59.17,69
20151201|2015-03-18 09:30,18,59.4,59.6,59.08,59.44,199
20151201|2015-03-18 10:00,18,59.12,59.49,59.12,59.47,22
20151201|2015-03-18 10:30,18,59.45,59.45,59.38,59.39,23
20151201|2015-03-18 11:00,18,59.4,59.82,59.36,59.81,38
20151201|2015-03-18 11:30,18,59.78,60.31,59.77,59.77,9
20151201|2015-03-18 12:00,18,59.78,59.86,59.78,59.86,2
20151201|2015-03-18 12:30,18,59.76,59.76,59.76,59.76,2
20151201|2015-03-18 13:00,18,60.28,61.63,60.12,61.61,134
20151201|2015-03-18 13:30,18,61.6,62.05,61.38,61.98,51
20151201|2015-03-18 14:00,18,61.93,61.94,61.93,61.94,8
20151201|2015-03-18 14:30,18,62,62.39,61.97,62.39,7
20151201|2015-03-18 15:00,18,62.4,62.4,62.1,62.1,19
20151201|2015-03-18 15:30,18,62.15,62.15,62.15,62.15,2
20151201|2015-03-19 02:30,19,60.99,60.99,60.99,60.99,1
20151201|2015-03-19 07:00,19,60.32,60.4,60.32,60.4,3
20151201|2015-03-19 07:30,19,60.44,60.44,60.28,60.28,3
20151201|2015-03-19 08:00,19,60.13,60.13,59.81,59.95,13
20151201|2015-03-19 08:30,19,60.14,60.2,60.14,60.2,4
20151201|2015-03-19 09:30,19,60.11,60.11,59.98,59.98,4
20151201|2015-03-19 10:00,19,60.03,60.23,59.83,60.14,20
20151201|2015-03-19 10:30,19,60.15,60.5,60.15,60.5,14
20151201|2015-03-19 11:00,19,60.69,60.72,59.9,59.9,16
20151201|2015-03-19 11:30,19,59.93,59.93,59.91,59.91,2
20151201|2015-03-19 12:00,19,59.59,59.59,59.59,59.59,1
20151201|2015-03-19 12:30,19,59.74,59.91,59.73,59.91,10
20151201|2015-03-19 13:00,19,60.09,60.11,59.81,60.11,7
20151201|2015-03-19 14:30,19,59.92,59.92,59.92,59.92,1
20151201|2015-03-20 03:30,20,59.62,59.62,59.62,59.62,1
20151201|2015-03-20 04:30,20,59.39,59.39,59.36,59.36,10
20151201|2015-03-20 05:00,20,59.58,59.58,59.58,59.58,1
20151201|2015-03-20 06:00,20,59.26,59.26,59.26,59.26,2
20151201|2015-03-20 06:30,20,59.39,59.39,59.39,59.39,1
20151201|2015-03-20 07:30,20,59.3,59.57,59.3,59.47,9
20151201|2015-03-20 08:00,20,59.68,60.75,59.68,60.67,97
20151201|2015-03-20 08:30,20,60.54,60.86,60.54,60.82,14
20151201|2015-03-20 09:00,20,60.95,60.96,60.61,60.61,14
20151201|2015-03-20 09:30,20,60.59,60.78,60.59,60.76,33
20151201|2015-03-20 10:00,20,60.79,60.83,60.64,60.64,16
20151201|2015-03-20 10:30,20,60.62,61.01,60.6,60.93,19
20151201|2015-03-20 11:00,20,60.9,60.9,60.78,60.84,13
20151201|2015-03-20 12:00,20,60.54,60.64,60.45,60.64,13
20151201|2015-03-20 12:30,20,60.45,60.45,60.45,60.45,4
20151201|2015-03-20 13:00,20,60.46,61.04,60.34,61.04,16
20151201|2015-03-20 13:30,20,60.98,60.98,60.94,60.94,9
20151201|2015-03-20 14:30,20,60.73,60.73,60.73,60.73,1
20151201|2015-03-20 15:00,20,60.82,60.84,60.82,60.84,2
20151201|2015-03-23 04:00,23,60.25,60.25,60.25,60.25,4
20151201|2015-03-23 05:30,23,60.56,60.56,60.56,60.56,1
20151201|2015-03-23 06:00,23,60.55,60.76,60.55,60.76,4
20151201|2015-03-23 06:30,23,60.76,61.04,60.76,60.98,8
20151201|2015-03-23 07:00,23,60.93,60.93,60.93,60.93,2
20151201|2015-03-23 08:00,23,61.09,61.09,60.93,60.97,5
20151201|2015-03-23 08:30,23,61.1,61.54,61.1,61.39,100
20151201|2015-03-23 09:00,23,61.38,61.68,61.38,61.52,34
20151201|2015-03-23 09:30,23,61.55,61.55,61.37,61.37,5
20151201|2015-03-23 10:00,23,61.19,61.22,61.19,61.2,4
20151201|2015-03-23 10:30,23,61.36,61.42,61.19,61.19,5
20151201|2015-03-23 11:00,23,61.19,61.3,61.06,61.06,9
20151201|2015-03-23 12:00,23,60.94,60.94,60.8,60.82,7
20151201|2015-03-23 12:30,23,60.56,60.56,60.55,60.55,2
20151201|2015-03-23 13:00,23,60.98,61.6,60.98,61.6,6
20151201|2015-03-23 13:30,23,61.55,61.6,61.55,61.6,4
20151201|2015-03-23 14:30,23,61.45,61.45,61.45,61.45,1
20151201|2015-03-24 04:00,24,61.45,61.88,61.37,61.84,25
20151201|2015-03-24 04:30,24,61.98,61.98,61.98,61.98,1
20151201|2015-03-24 06:30,24,61.45,61.45,61.37,61.37,8
20151201|2015-03-24 07:00,24,61.4,61.52,61.29,61.52,5
20151201|2015-03-24 07:30,24,61.67,61.72,61.67,61.72,3
20151201|2015-03-24 08:00,24,61.21,61.26,61.08,61.26,21
20151201|2015-03-24 08:30,24,61.22,61.22,60.97,61.01,96
20151201|2015-03-24 09:00,24,61.26,61.26,61.05,61.05,9
20151201|2015-03-24 09:30,24,61,61.18,61,61.09,7
20151201|2015-03-24 10:00,24,61.29,61.29,60.94,61.09,3
20151201|2015-03-24 10:30,24,61.13,61.13,60.64,60.77,23
20151201|2015-03-24 11:00,24,60.72,60.94,60.71,60.88,11
20151201|2015-03-24 11:30,24,60.9,61.25,60.9,61.24,15
20151201|2015-03-24 12:30,24,60.99,61.4,60.99,61.4,3
20151201|2015-03-24 13:00,24,61.31,61.33,60.64,60.76,53
20151201|2015-03-24 13:30,24,60.79,60.79,60.79,60.79,1
20151201|2015-03-24 14:00,24,60.67,60.67,60.54,60.54,5
20151201|2015-03-25 06:30,25,60.87,60.95,60.87,60.95,12
20151201|2015-03-25 07:00,25,60.94,60.97,60.9,60.95,8
20151201|2015-03-25 07:30,25,60.99,60.99,60.99,60.99,1
20151201|2015-03-25 08:00,25,60.99,61.18,60.99,61.11,4
20151201|2015-03-25 08:30,25,61.17,61.37,61.17,61.28,4
20151201|2015-03-25 09:00,25,61.47,61.47,61.47,61.47,1
20151201|2015-03-25 09:30,25,61.21,61.33,60.68,60.83,117
20151201|2015-03-25 10:00,25,60.9,61.01,60.79,61.01,104
20151201|2015-03-25 10:30,25,60.84,61.13,60.84,61.13,23
20151201|2015-03-25 11:00,25,61.03,61.31,60.98,61.08,103
20151201|2015-03-25 11:30,25,61.11,61.17,61.09,61.17,7
20151201|2015-03-25 12:00,25,61.32,61.65,61.32,61.57,80
20151201|2015-03-25 12:30,25,61.59,62.03,61.47,61.94,100
20151201|2015-03-25 13:00,25,61.98,62.21,61.48,61.68,89
20151201|2015-03-25 13:30,25,61.72,61.72,61.72,61.72,2
20151201|2015-03-25 14:30,25,61.39,61.39,61.39,61.39,2
20151201|2015-03-25 15:00,25,61.37,61.37,61.37,61.37,6
20151201|2015-03-25 19:30,26,62.16,62.16,62.16,62.16,1
20151201|2015-03-25 21:30,26,63.5,63.5,63.5,63.5,1
20151201|2015-03-26 00:30,26,63.27,63.27,63.27,63.27,1
20151201|2015-03-26 02:00,26,63.17,63.17,63.17,63.17,2
20151201|2015-03-26 02:30,26,63.89,63.96,63.89,63.96,2
20151201|2015-03-26 03:00,26,64.31,64.31,64.23,64.23,4
20151201|2015-03-26 03:30,26,63.95,63.96,63.18,63.66,9
20151201|2015-03-26 04:30,26,63.86,63.86,63.76,63.76,2
20151201|2015-03-26 05:00,26,63.76,63.76,63.76,63.76,1
20151201|2015-03-26 07:00,26,63.75,63.75,63.44,63.44,27
20151201|2015-03-26 07:30,26,63.21,63.21,62.7,62.7,8
20151201|2015-03-26 08:00,26,62.62,63.02,62.62,62.97,31
20151201|2015-03-26 08:30,26,62.88,63.07,62.61,63.04,25
20151201|2015-03-26 09:00,26,63.02,63.23,62.98,63.16,6
20151201|2015-03-26 09:30,26,63.33,63.34,63.13,63.15,76
20151201|2015-03-26 10:00,26,63.02,63.02,62.88,62.88,16
20151201|2015-03-26 10:30,26,63.48,63.7,63.48,63.7,6
20151201|2015-03-26 11:00,26,63.58,63.59,63.55,63.55,3
20151201|2015-03-26 11:30,26,63.72,63.72,63.63,63.68,3
20151201|2015-03-26 12:00,26,63.77,63.92,63.77,63.82,40
20151201|2015-03-26 12:30,26,63.9,64.04,63.74,64.02,74
20151201|2015-03-26 13:00,26,63.96,63.96,63.76,63.95,10
20151201|2015-03-27 01:00,27,62.88,62.88,62.8,62.8,2
20151201|2015-03-27 05:30,27,63.06,63.06,63.06,63.06,1
20151201|2015-03-27 06:30,27,63.06,63.18,63.06,63.18,5
20151201|2015-03-27 07:00,27,63.19,63.19,63.19,63.19,1
20151201|2015-03-27 08:00,27,62.8,62.8,62.73,62.73,5
20151201|2015-03-27 08:30,27,62.73,62.73,62.53,62.57,8
20151201|2015-03-27 09:00,27,62.55,62.81,62.55,62.81,4
20151201|2015-03-27 09:30,27,62.59,62.9,62.59,62.9,2
20151201|2015-03-27 10:00,27,62.76,62.9,62.76,62.9,2
20151201|2015-03-27 11:00,27,62.58,62.58,62.58,62.58,1
20151201|2015-03-27 11:30,27,62.73,62.86,62.71,62.72,34
20151201|2015-03-27 12:00,27,62.73,62.73,62.64,62.64,25
20151201|2015-03-27 12:30,27,62.6,62.6,62.39,62.43,47
20151201|2015-03-27 13:00,27,62.25,62.25,61.51,61.51,134
20151201|2015-03-27 13:30,27,61.4,61.4,61.25,61.25,6
20151201|2015-03-27 14:00,27,61.24,61.24,61.24,61.24,1
20151201|2015-03-27 14:30,27,61.09,61.09,61.09,61.09,1
20151201|2015-03-27 15:00,27,61.08,61.08,61.08,61.08,1
20151201|2015-03-29 18:00,30,61,61,61,61,3
20151201|2015-03-29 18:30,30,61,61.05,61,61.05,2
20151201|2015-03-29 21:00,30,61.09,61.09,61.09,61.09,1
20151201|2015-03-30 01:00,30,60.97,60.97,60.97,60.97,1
20151201|2015-03-30 02:00,30,61.1,61.1,60.96,60.96,3
20151201|2015-03-30 02:30,30,61.19,61.19,61.19,61.19,3
20151201|2015-03-30 04:30,30,61.16,61.16,60.84,60.84,12
20151201|2015-03-30 05:00,30,60.8,60.8,60.55,60.55,4
20151201|2015-03-30 05:30,30,60.67,60.84,60.67,60.84,6
20151201|2015-03-30 06:00,30,60.99,61.08,60.99,61.08,4
20151201|2015-03-30 07:00,30,61.03,61.05,61.03,61.05,2
20151201|2015-03-30 07:30,30,61.18,61.18,61.12,61.12,2
20151201|2015-03-30 08:00,30,61.11,61.46,61.11,61.46,25
20151201|2015-03-30 08:30,30,61.5,61.65,61.31,61.31,7
20151201|2015-03-30 09:00,30,61.09,61.09,61.03,61.03,18
20151201|2015-03-30 12:30,30,60.95,60.95,60.68,60.68,11
20151201|2015-03-30 13:00,30,61.13,61.94,61.13,61.62,75
20151201|2015-03-30 13:30,30,61.61,61.66,61.59,61.66,5
20151201|2015-03-30 14:00,30,61.6,61.6,61.55,61.55,5
20151201|2015-03-31 00:00,31,61.37,61.38,61.37,61.38,5
20151201|2015-03-31 03:00,31,60.82,60.82,60.67,60.68,17
20151201|2015-03-31 04:00,31,60.72,60.72,60.71,60.71,2
20151201|2015-03-31 04:30,31,60.89,60.92,60.44,60.44,24
20151201|2015-03-31 05:00,31,60.67,60.7,60.55,60.55,13
20151201|2015-03-31 05:30,31,60.77,60.84,60.77,60.84,6
20151201|2015-03-31 06:00,31,60.65,60.65,60.65,60.65,1
20151201|2015-03-31 07:00,31,60.52,60.75,60.44,60.7,52
20151201|2015-03-31 07:30,31,60.65,60.94,60.63,60.94,60
20151201|2015-03-31 08:00,31,60.99,60.99,60.51,60.79,37
20151201|2015-03-31 08:30,31,60.87,60.89,60.82,60.87,92
20151201|2015-03-31 09:00,31,60.96,61.27,60.96,61.27,2
20151201|2015-03-31 09:30,31,61.42,61.42,60.92,60.92,16
20151201|2015-03-31 10:00,31,60.88,60.88,60.8,60.8,27
20151201|2015-03-31 10:30,31,61.4,61.51,61.4,61.46,9
20151201|2015-03-31 11:00,31,61.36,61.56,61.24,61.25,13
20151201|2015-03-31 11:30,31,61.14,61.22,60.9,60.94,59
20151201|2015-03-31 12:00,31,61.06,61.07,60.88,61.05,34
20151201|2015-03-31 12:30,31,61.21,61.73,61.21,61.33,41
20151201|2015-03-31 13:00,31,61.62,61.62,61.02,61.03,32
20151201|2015-03-31 13:30,31,60.85,60.85,60.78,60.8,7
20151201|2015-03-31 14:00,31,60.75,60.75,60.75,60.75,3
20151201|2015-04-01 03:00,1,60.68,60.68,60.68,60.68,1
20151201|2015-04-01 03:30,1,60.58,60.58,60.58,60.58,1
20151201|2015-04-01 04:00,1,60.45,60.54,60.42,60.54,49
20151201|2015-04-01 05:00,1,60.59,60.59,60.59,60.59,1
20151201|2015-04-01 05:30,1,60.63,60.63,60.63,60.63,1
20151201|2015-04-01 06:00,1,60.72,60.72,60.72,60.72,1
20151201|2015-04-01 07:00,1,60.86,61.19,60.86,61.19,13
20151201|2015-04-01 07:30,1,60.76,60.76,60.76,60.76,1
20151201|2015-04-01 08:00,1,60.95,60.95,60.74,60.74,13
20151201|2015-04-01 08:30,1,61.01,61.04,60.93,60.93,30
20151201|2015-04-01 09:00,1,61.05,61.05,61.05,61.05,1
20151201|2015-04-01 09:30,1,61.17,61.95,61.09,61.69,133
20151201|2015-04-01 10:00,1,62.07,62.17,61.91,61.96,82
20151201|2015-04-01 10:30,1,62.08,62.56,62.08,62.39,91
20151201|2015-04-01 11:00,1,62.28,62.33,62.2,62.23,12
20151201|2015-04-01 11:30,1,62.61,62.61,62.54,62.56,3
20151201|2015-04-01 12:00,1,62.62,62.91,62.42,62.91,4
20151201|2015-04-01 12:30,1,62.45,62.45,62.45,62.45,1
20151201|2015-04-01 13:00,1,62.56,62.56,62.56,62.56,1
20151201|2015-04-01 13:30,1,62.36,62.36,62.36,62.36,2
20151201|2015-04-01 14:30,1,62.3,62.36,62.3,62.36,6
20151201|2015-04-01 19:00,2,62.07,62.07,62.07,62.07,1
20151201|2015-04-01 21:00,2,62.05,62.05,62.05,62.05,1
20151201|2015-04-01 23:30,2,62.05,62.05,62.05,62.05,1
20151201|2015-04-02 02:30,2,62.23,62.23,62.23,62.23,1
20151201|2015-04-02 03:00,2,62.55,62.55,62.55,62.55,1
20151201|2015-04-02 04:30,2,62.38,62.38,62.36,62.36,2
20151201|2015-04-02 05:30,2,62.02,62.02,61.31,61.31,9
20151201|2015-04-02 06:00,2,61.24,61.28,60.49,60.67,141
20151201|2015-04-02 07:30,2,61.07,61.12,60.84,60.94,104
20151201|2015-04-02 08:00,2,60.85,61.03,60.82,60.88,93
20151201|2015-04-02 08:30,2,61.02,61.38,61,61.38,50
20151201|2015-04-02 09:00,2,61.58,61.58,61.58,61.58,1
20151201|2015-04-02 09:30,2,61.04,61.04,60.71,60.84,156
20151201|2015-04-02 10:00,2,60.9,60.9,60.03,60.04,94
20151201|2015-04-02 10:30,2,60.41,61.2,60.27,61.09,87
20151201|2015-04-02 11:00,2,61.2,61.2,60.92,60.92,32
20151201|2015-04-02 11:30,2,60.94,61,60.45,60.45,15
20151201|2015-04-02 12:00,2,60.49,60.56,59.8,59.8,45
20151201|2015-04-02 12:30,2,59.99,61.03,59.99,60.94,28
20151201|2015-04-02 13:00,2,60.49,61.15,60.38,60.7,158
20151201|2015-04-02 13:30,2,60.59,60.59,60.59,60.59,1
20151201|2015-04-05 19:00,6,61.58,61.58,61.58,61.58,1
20151201|2015-04-05 19:30,6,61.55,61.55,61.55,61.55,1
20151201|2015-04-05 20:30,6,61.48,61.48,61.45,61.45,2
20151201|2015-04-05 23:00,6,61.46,61.46,61.46,61.46,3
20151201|2015-04-06 00:30,6,61.41,61.41,61.41,61.41,1
20151201|2015-04-06 02:00,6,61.91,62.01,61.91,62.01,2
20151201|2015-04-06 02:30,6,62.34,62.34,62.34,62.34,1
20151201|2015-04-06 03:00,6,61.98,61.98,61.98,61.98,1
20151201|2015-04-06 04:00,6,62.11,62.11,62.11,62.11,1
20151201|2015-04-06 08:00,6,62.01,62.18,62.01,62.18,2
20151201|2015-04-06 08:30,6,61.85,61.85,61.54,61.54,3
20151201|2015-04-06 09:00,6,61.58,62.16,61.58,62.16,3
20151201|2015-04-06 09:30,6,62.22,62.83,62.22,62.83,6
20151201|2015-04-06 10:00,6,63.07,63.07,63.07,63.07,1
20151201|2015-04-06 10:30,6,63.07,63.46,63.07,63.46,4
20151201|2015-04-06 11:00,6,63.36,63.43,63.14,63.14,52
20151201|2015-04-06 11:30,6,63.11,63.42,63.11,63.36,43
20151201|2015-04-06 12:00,6,63.31,63.58,63.31,63.48,49
20151201|2015-04-06 12:30,6,63.41,63.41,63.3,63.39,38
20151201|2015-04-06 13:00,6,63.16,63.57,63.12,63.57,18
20151201|2015-04-06 14:00,6,63.49,63.49,63.19,63.19,2
20151201|2015-04-07 02:30,7,62.96,63.01,62.93,62.93,6
20151201|2015-04-07 03:00,7,62.59,62.61,62.59,62.61,2
20151201|2015-04-07 03:30,7,62.82,62.82,62.8,62.8,2
20151201|2015-04-07 04:30,7,63.06,63.25,63.06,63.16,6
20151201|2015-04-07 05:30,7,62.91,62.91,62.9,62.9,2
20151201|2015-04-07 06:00,7,62.98,63.06,62.98,63.04,20
20151201|2015-04-07 06:30,7,63.19,63.19,62.98,63,25
20151201|2015-04-07 07:00,7,62.81,62.98,62.81,62.98,40
20151201|2015-04-07 08:00,7,62.74,62.86,62.72,62.77,106
20151201|2015-04-07 08:30,7,62.55,62.65,62.55,62.65,6
20151201|2015-04-07 09:00,7,63.19,63.19,63.19,63.19,1
20151201|2015-04-07 09:30,7,63.26,63.62,63.26,63.54,8
20151201|2015-04-07 10:00,7,63.58,63.58,63.58,63.58,1
20151201|2015-04-07 10:30,7,63.3,63.5,63.3,63.5,2
20151201|2015-04-07 11:00,7,63.59,63.59,63.59,63.59,1
20151201|2015-04-07 11:30,7,63.74,63.93,63.74,63.93,4
20151201|2015-04-07 12:00,7,63.8,63.9,63.39,63.39,4
20151201|2015-04-07 12:30,7,63.39,63.39,63.3,63.3,3
20151201|2015-04-07 13:00,7,63.42,63.94,63.42,63.84,87
20151201|2015-04-07 13:30,7,63.91,63.94,63.91,63.94,8
20151201|2015-04-07 14:00,7,63.82,63.82,63.82,63.82,4
20151201|2015-04-07 14:30,7,63.72,63.72,63.72,63.72,1
20151201|2015-04-07 15:30,7,63.59,63.59,63.41,63.41,4
20151201|2015-04-08 04:30,8,63.19,63.19,63.06,63.06,5
20151201|2015-04-08 06:00,8,62.98,63.05,62.93,63.05,3
20151201|2015-04-08 06:30,8,62.92,62.92,62.85,62.85,2
20151201|2015-04-08 07:30,8,62.86,62.86,62.86,62.86,1
20151201|2015-04-08 08:00,8,62.92,63.23,62.86,63.23,27
20151201|2015-04-08 08:30,8,63.12,63.2,63.12,63.15,5
20151201|2015-04-08 09:00,8,63.17,63.17,63.1,63.1,3
20151201|2015-04-08 09:30,8,63.17,63.17,62.03,62.2,111
20151201|2015-04-08 10:00,8,62.18,62.18,61.9,61.94,121
20151201|2015-04-08 10:30,8,62.04,62.06,61.75,61.89,83
20151201|2015-04-08 11:00,8,61.92,62.13,61.57,61.58,31
20151201|2015-04-08 11:30,8,61.61,61.81,61.47,61.8,154
20151201|2015-04-08 12:00,8,61.79,61.8,61.35,61.52,80
20151201|2015-04-08 12:30,8,61.59,61.7,61.37,61.58,96
20151201|2015-04-08 13:00,8,61.52,61.72,60.87,60.87,218
20151201|2015-04-08 13:30,8,60.96,61.06,60.96,60.99,51
20151201|2015-04-08 14:00,8,61.34,61.34,61.34,61.34,1
20151201|2015-04-08 19:00,9,61.34,61.34,61.34,61.34,1
20151201|2015-04-08 19:30,9,61.46,61.46,61.46,61.46,2
20151201|2015-04-09 05:00,9,62.18,62.35,62.18,62.34,46
20151201|2015-04-09 05:30,9,62.44,62.45,62.44,62.45,2
20151201|2015-04-09 06:00,9,62.09,62.09,62.09,62.09,1
20151201|2015-04-09 06:30,9,62.03,62.03,62.03,62.03,1
20151201|2015-04-09 07:00,9,61.98,61.98,61.98,61.98,1
20151201|2015-04-09 07:30,9,61.81,61.92,61.81,61.92,16
20151201|2015-04-09 08:00,9,62.24,62.33,62.22,62.33,12
20151201|2015-04-09 08:30,9,61.94,62.19,61.81,62.07,57
20151201|2015-04-09 09:00,9,62.2,62.48,62.13,62.18,21
20151201|2015-04-09 09:30,9,62.15,62.18,62.15,62.18,2
20151201|2015-04-09 10:00,9,61.93,62.06,61.9,61.9,6
20151201|2015-04-09 11:00,9,62.28,62.28,62.28,62.28,1
20151201|2015-04-09 11:30,9,62.39,62.5,62.39,62.5,2
20151201|2015-04-09 12:00,9,62.86,63.08,62.72,63.04,30
20151201|2015-04-09 12:30,9,62.71,62.81,62.43,62.43,24
20151201|2015-04-09 13:00,9,62.44,62.44,61.66,61.91,118
20151201|2015-04-09 13:30,9,62.07,62.07,62.05,62.05,6
20151201|2015-04-09 14:00,9,62.13,62.15,62.13,62.15,2
20151201|2015-04-09 23:30,10,62.12,62.12,62.12,62.12,1
20151201|2015-04-10 02:30,10,61.7,61.7,61.69,61.69,2
20151201|2015-04-10 03:30,10,61.67,61.67,61.67,61.67,11
20151201|2015-04-10 04:00,10,61.59,61.59,61.59,61.59,1
20151201|2015-04-10 04:30,10,61.67,61.67,61.67,61.67,1
20151201|2015-04-10 05:30,10,62.01,62.01,62.01,62.01,1
20151201|2015-04-10 06:00,10,61.99,61.99,61.99,61.99,1
20151201|2015-04-10 07:00,10,62.06,62.06,62.06,62.06,1
20151201|2015-04-10 07:30,10,62.11,62.11,61.9,61.9,15
20151201|2015-04-10 08:00,10,62.06,62.39,62.06,62.39,6
20151201|2015-04-10 08:30,10,62.58,62.88,62.58,62.88,84
20151201|2015-04-10 09:00,10,62.59,62.59,62.57,62.57,6
20151201|2015-04-10 09:30,10,62.63,62.63,62.54,62.59,5
20151201|2015-04-10 10:00,10,62.56,62.82,62.56,62.68,25
20151201|2015-04-10 10:30,10,62.56,62.6,62.56,62.6,3
20151201|2015-04-10 11:00,10,62.7,62.87,62.7,62.81,7
20151201|2015-04-10 11:30,10,62.81,62.81,62.47,62.49,5
20151201|2015-04-10 12:00,10,62.49,62.9,62.49,62.9,24
20151201|2015-04-10 12:30,10,62.69,62.77,62.69,62.74,7
20151201|2015-04-10 13:00,10,62.68,62.98,62.55,62.98,13
20151201|2015-04-10 13:30,10,63.05,63.05,63.05,63.05,1
20151201|2015-04-10 14:30,10,63.02,63.02,63.02,63.02,9
20151201|2015-04-13 02:00,13,63.49,63.49,63.46,63.46,3
20151201|2015-04-13 02:30,13,63.41,63.88,63.41,63.79,4
20151201|2015-04-13 03:00,13,63.95,64.43,63.95,64.43,6
20151201|2015-04-13 03:30,13,64.07,64.07,64.07,64.07,1
20151201|2015-04-13 04:00,13,63.86,63.86,63.81,63.81,2
20151201|2015-04-13 04:30,13,63.58,63.58,63.58,63.58,1
20151201|2015-04-13 05:00,13,63.68,63.68,63.62,63.66,4
20151201|2015-04-13 05:30,13,63.38,63.38,63.23,63.38,3
20151201|2015-04-13 06:00,13,63.31,63.31,63.31,63.31,1
20151201|2015-04-13 06:30,13,63.42,63.42,63.42,63.42,1
20151201|2015-04-13 07:00,13,63.57,63.57,63.57,63.57,1
20151201|2015-04-13 07:30,13,63.65,63.65,63.61,63.61,4
20151201|2015-04-13 08:00,13,63.88,63.88,63.88,63.88,1
20151201|2015-04-13 08:30,13,63.77,63.77,63.54,63.55,24
20151201|2015-04-13 09:00,13,63.62,63.62,63.46,63.46,12
20151201|2015-04-13 09:30,13,63.26,63.26,63.26,63.26,1
20151201|2015-04-13 10:00,13,63.24,63.24,63.16,63.18,6
20151201|2015-04-13 10:30,13,62.61,62.61,62.61,62.61,1
20151201|2015-04-13 11:00,13,62.66,62.73,62.66,62.73,8
20151201|2015-04-13 11:30,13,62.95,63.46,62.95,63.46,56
20151201|2015-04-13 12:00,13,63.49,63.49,63.4,63.4,24
20151201|2015-04-13 12:30,13,63.31,63.36,63.31,63.36,2
20151201|2015-04-13 13:00,13,63.23,63.31,62.96,62.98,18
20151201|2015-04-13 15:00,13,62.99,62.99,62.99,62.99,1
20151201|2015-04-13 21:30,14,63.42,63.42,63.42,63.42,1
20151201|2015-04-14 01:00,14,63.32,63.32,63.32,63.32,1
20151201|2015-04-14 02:00,14,63.4,63.4,63.4,63.4,5
20151201|2015-04-14 07:30,14,63.41,63.44,63.29,63.3,25
20151201|2015-04-14 08:00,14,63.28,63.5,63.28,63.31,65
20151201|2015-04-14 08:30,14,63.5,63.55,63.46,63.48,64
20151201|2015-04-14 09:00,14,63.53,63.57,63.4,63.55,9
20151201|2015-04-14 09:30,14,63.78,63.78,63.78,63.78,1
20151201|2015-04-14 10:00,14,63.44,63.44,63.4,63.4,2
20151201|2015-04-14 10:30,14,63.71,63.71,63.71,63.71,1
20151201|2015-04-14 11:30,14,63.98,64.2,63.98,64.2,12
20151201|2015-04-14 12:00,14,64.03,64.08,64.03,64.06,10
20151201|2015-04-14 12:30,14,63.89,64.02,63.88,63.93,61
20151201|2015-04-14 13:00,14,63.62,63.65,63.54,63.59,11
20151201|2015-04-14 14:30,14,63.57,63.57,63.55,63.55,4
20151201|2015-04-14 15:00,14,63.53,63.57,63.53,63.56,3
20151201|2015-04-14 15:30,14,63.88,63.88,63.88,63.88,1
20151201|2015-04-15 01:30,15,64.28,64.28,64.28,64.28,1
20151201|2015-04-15 02:00,15,64.41,64.41,64.41,64.41,1
20151201|2015-04-15 03:00,15,64.24,64.24,64.24,64.24,1
20151201|2015-04-15 04:00,15,64.28,64.28,64.28,64.28,1
20151201|2015-04-15 04:30,15,64.24,64.24,64.21,64.21,2
20151201|2015-04-15 06:30,15,64.11,64.14,64.11,64.14,3
20151201|2015-04-15 08:00,15,64.33,64.33,63.99,64.06,6
20151201|2015-04-15 08:30,15,64.08,64.2,63.99,64.18,62
20151201|2015-04-15 09:00,15,64.25,64.36,63.97,63.97,105
20151201|2015-04-15 09:30,15,64.46,64.98,64.4,64.56,36
20151201|2015-04-15 10:00,15,64.68,64.72,64.68,64.72,3
20151201|2015-04-15 10:30,15,65.06,65.39,65.01,65.37,73
20151201|2015-04-15 11:00,15,65.24,65.81,65.23,65.81,332
20151201|2015-04-15 11:30,15,65.79,65.9,65.69,65.9,11
20151201|2015-04-15 12:00,15,65.9,65.9,65.9,65.9,1
20151201|2015-04-15 12:30,15,66.09,66.09,65.81,65.87,6
20151201|2015-04-15 13:00,15,66.08,66.92,66.08,66.78,77
20151201|2015-04-15 13:30,15,66.67,66.67,66.56,66.56,4
20151201|2015-04-15 20:30,16,66.1,66.1,66.1,66.1,1
20151201|2015-04-15 21:00,16,66.12,66.12,66.12,66.12,1
20151201|2015-04-15 22:30,16,66.42,66.42,66.42,66.42,1
20151201|2015-04-15 23:00,16,66.42,66.42,66.42,66.42,2
20151201|2015-04-16 02:00,16,66.07,66.07,66.07,66.07,1
20151201|2015-04-16 02:30,16,66.05,66.05,66,66,2
20151201|2015-04-16 03:00,16,66.22,66.22,66.22,66.22,1
20151201|2015-04-16 04:00,16,66.23,66.41,66.23,66.41,4
20151201|2015-04-16 04:30,16,66.61,66.61,66.57,66.57,2
20151201|2015-04-16 05:00,16,66.51,66.51,66.07,66.07,2
20151201|2015-04-16 05:30,16,66.03,66.03,66.03,66.03,1
20151201|2015-04-16 06:00,16,66.04,66.04,66.04,66.04,1
20151201|2015-04-16 06:30,16,65.87,65.87,65.72,65.77,8
20151201|2015-04-16 07:30,16,65.93,65.93,65.93,65.93,1
20151201|2015-04-16 08:00,16,66.29,66.32,66.27,66.27,3
20151201|2015-04-16 08:30,16,66.2,66.2,66.11,66.16,8
20151201|2015-04-16 09:00,16,66.08,66.36,65.97,66.32,40
20151201|2015-04-16 09:30,16,66.38,66.39,66.34,66.36,12
20151201|2015-04-16 10:00,16,66.39,66.39,66.22,66.3,5
20151201|2015-04-16 10:30,16,66.43,66.45,66.29,66.29,62
20151201|2015-04-16 11:00,16,66.3,66.59,66.3,66.56,47
20151201|2015-04-16 11:30,16,66.72,66.95,66.72,66.95,4
20151201|2015-04-16 12:00,16,66.91,67.25,66.91,67.25,2
20151201|2015-04-16 12:30,16,67.5,67.81,67.4,67.69,20
20151201|2015-04-16 13:00,16,67.42,67.45,67.09,67.21,10
20151201|2015-04-16 20:00,17,66.55,66.55,66.33,66.33,2
20151201|2015-04-17 02:30,17,66.88,66.88,66.88,66.88,1
20151201|2015-04-17 03:30,17,66.44,66.44,66.44,66.44,1
20151201|2015-04-17 04:00,17,66.48,66.63,66.48,66.63,3
20151201|2015-04-17 05:00,17,66.85,66.85,66.84,66.84,15
20151201|2015-04-17 07:00,17,66.88,66.88,66.88,66.88,1
20151201|2015-04-17 07:30,17,66.87,67.18,66.87,67.09,7
20151201|2015-04-17 08:00,17,67.15,67.15,66.96,66.96,2
20151201|2015-04-17 08:30,17,66.87,67.27,66.83,67.27,28
20151201|2015-04-17 09:30,17,67.45,67.45,67.45,67.45,1
20151201|2015-04-17 10:00,17,67.33,67.33,67.25,67.28,3
20151201|2015-04-17 10:30,17,67.25,67.25,67.16,67.16,2
20151201|2015-04-17 11:00,17,67.33,67.33,67.33,67.33,1
20151201|2015-04-17 11:30,17,67.33,67.33,67.2,67.2,2
20151201|2015-04-17 12:00,17,67.26,67.3,67.26,67.3,2
20151201|2015-04-17 12:30,17,67.04,67.04,67.04,67.04,1
20151201|2015-04-17 13:00,17,67.09,67.09,66.59,66.71,14
20151201|2015-04-17 14:00,17,67.06,67.06,67.06,67.06,3
20151201|2015-04-20 02:30,20,67.05,67.05,67,67.01,4
20151201|2015-04-20 06:00,20,66.26,66.26,66,66.01,4
20151201|2015-04-20 06:30,20,65.94,65.94,65.7,65.7,2
20151201|2015-04-20 07:00,20,65.7,65.7,65.7,65.7,1
20151201|2015-04-20 07:30,20,66.15,66.15,66.06,66.09,8
20151201|2015-04-20 08:00,20,66.16,66.43,66.16,66.39,6
20151201|2015-04-20 08:30,20,66.55,66.74,66.55,66.74,15
20151201|2015-04-20 09:00,20,66.99,67.36,66.96,67.25,13
20151201|2015-04-20 09:30,20,67.52,67.52,67.52,67.52,1
20151201|2015-04-20 10:00,20,67.37,67.37,67.15,67.15,9
20151201|2015-04-20 10:30,20,67.05,67.05,66.99,66.99,3
20151201|2015-04-20 11:00,20,67.09,67.27,67.06,67.06,17
20151201|2015-04-20 11:30,20,67.08,67.18,67.02,67.02,6
20151201|2015-04-20 12:00,20,67.03,67.24,67.03,67.17,6
20151201|2015-04-20 12:30,20,67.09,67.09,66.77,66.77,7
20151201|2015-04-20 13:00,20,66.77,66.96,66.5,66.96,39
20151201|2015-04-20 13:30,20,67,67,66.93,66.93,4
20151201|2015-04-21 03:00,21,66.39,66.39,66.39,66.39,1
20151201|2015-04-21 03:30,21,66.67,66.67,66.67,66.67,1
20151201|2015-04-21 05:00,21,66.7,66.7,66.7,66.7,9
20151201|2015-04-21 06:00,21,66.49,66.49,66.28,66.28,2
20151201|2015-04-21 08:00,21,66.67,66.92,66.67,66.86,8
20151201|2015-04-21 08:30,21,66.44,66.53,66.43,66.53,4
20151201|2015-04-21 09:30,21,67.06,67.08,66.54,66.54,9
20151201|2015-04-21 10:30,21,66.3,66.3,66.3,66.3,3
20151201|2015-04-21 11:30,21,66.55,66.73,66.32,66.32,9
20151201|2015-04-21 12:00,21,66.32,66.41,66.32,66.38,7
20151201|2015-04-21 12:30,21,66,66.14,66,66.12,3
20151201|2015-04-21 13:00,21,65.77,65.86,65.52,65.86,9
20151201|2015-04-21 13:30,21,65.81,65.81,65.78,65.8,9
20151201|2015-04-21 14:00,21,65.87,66.04,65.87,66.04,3
20151201|2015-04-21 14:30,21,65.91,65.92,65.9,65.92,3
20151201|2015-04-21 15:30,21,65.58,65.64,65.58,65.64,2
20151201|2015-04-22 00:30,22,65.23,65.23,65.23,65.23,2
20151201|2015-04-22 01:30,22,65.39,65.39,65.39,65.39,1
20151201|2015-04-22 02:30,22,65.32,65.4,65.32,65.4,2
20151201|2015-04-22 03:00,22,65.3,65.35,65.3,65.35,2
20151201|2015-04-22 04:00,22,65.53,65.6,65.5,65.5,5
20151201|2015-04-22 04:30,22,65.48,65.61,65.45,65.61,3
20151201|2015-04-22 05:30,22,65.54,65.54,65.54,65.54,3
20151201|2015-04-22 07:00,22,65.86,65.86,65.69,65.69,3
20151201|2015-04-22 07:30,22,65.94,65.94,65.94,65.94,1
20151201|2015-04-22 08:00,22,66.17,66.17,66.15,66.15,13
20151201|2015-04-22 08:30,22,66.19,66.19,66.14,66.14,35
20151201|2015-04-22 09:00,22,65.82,65.94,65.82,65.94,2
20151201|2015-04-22 09:30,22,66.09,66.66,65.8,66.43,54
20151201|2015-04-22 10:00,22,66.54,66.54,66.43,66.54,4
20151201|2015-04-22 10:30,22,66.49,66.5,66.33,66.33,6
20151201|2015-04-22 11:00,22,66.49,66.49,66.46,66.46,3
20151201|2015-04-22 11:30,22,66.45,66.68,66.45,66.46,4
20151201|2015-04-22 12:00,22,66.42,66.42,66.42,66.42,1
20151201|2015-04-22 13:00,22,66.53,66.62,66.38,66.39,14
20151201|2015-04-22 13:30,22,66.46,66.46,66.46,66.46,3
20151201|2015-04-22 15:00,22,66.52,66.52,66.52,66.52,1
20151201|2015-04-22 15:30,22,66.43,66.43,66.32,66.32,6
20151201|2015-04-23 01:00,23,66.34,66.34,66.34,66.34,1
20151201|2015-04-23 03:30,23,65.97,66.01,65.94,65.94,8
20151201|2015-04-23 04:00,23,66.2,66.37,66.2,66.37,2
20151201|2015-04-23 06:30,23,66.24,66.46,66.24,66.46,3
20151201|2015-04-23 07:00,23,66.64,66.8,66.64,66.8,11
20151201|2015-04-23 07:30,23,66.72,66.72,66.72,66.72,2
20151201|2015-04-23 08:00,23,66.96,67.16,66.96,67.07,39
20151201|2015-04-23 08:30,23,67.41,67.62,67.41,67.62,13
20151201|2015-04-23 09:00,23,67.66,67.85,67.41,67.61,59
20151201|2015-04-23 09:30,23,67.75,68.08,67.69,67.86,99
20151201|2015-04-23 10:00,23,67.86,68.25,67.86,68.12,37
20151201|2015-04-23 10:30,23,68.16,68.16,67.95,68,46
20151201|2015-04-23 11:00,23,67.99,68.03,67.84,67.88,58
20151201|2015-04-23 11:30,23,67.95,68.09,67.95,68.09,3
20151201|2015-04-23 12:00,23,68.15,68.66,68.15,68.18,54
20151201|2015-04-23 12:30,23,68.1,68.11,67.93,68.07,18
20151201|2015-04-23 13:00,23,67.8,68.13,67.8,68.09,35
20151201|2015-04-23 13:30,23,67.99,68.09,67.99,67.99,9
20151201|2015-04-23 14:00,23,68.09,68.09,68.09,68.09,1
20151201|2015-04-24 00:00,24,67.7,67.7,67.7,67.7,2
20151201|2015-04-24 02:00,24,68.03,68.11,68.03,68.06,5
20151201|2015-04-24 03:00,24,68.09,68.43,68.09,68.31,4
20151201|2015-04-24 03:30,24,68.61,68.62,68.49,68.49,20
20151201|2015-04-24 04:00,24,68.26,68.33,68.26,68.33,8
20151201|2015-04-24 04:30,24,68.35,68.39,68.35,68.39,3
20151201|2015-04-24 07:00,24,68.48,68.48,68.48,68.48,1
20151201|2015-04-24 07:30,24,68.41,68.67,68.41,68.67,26
20151201|2015-04-24 08:00,24,68.38,68.38,67.94,67.94,7
20151201|2015-04-24 08:30,24,67.97,68.12,67.97,68.12,5
20151201|2015-04-24 09:00,24,68.07,68.07,67.98,68.02,19
20151201|2015-04-24 09:30,24,68.33,68.33,68.09,68.09,3
20151201|2015-04-24 10:00,24,68.12,68.32,68.12,68.32,25
20151201|2015-04-24 11:00,24,68.29,68.29,68.29,68.29,1
20151201|2015-04-24 12:00,24,68.23,68.23,68.23,68.23,1
20151201|2015-04-24 12:30,24,68.22,68.22,67.87,67.87,12
20151201|2015-04-24 13:00,24,68.33,68.54,68.33,68.54,5
20151201|2015-04-24 13:30,24,68.48,68.48,68.45,68.45,3
20151201|2015-04-24 14:00,24,68.44,68.44,68.44,68.44,1
20151201|2015-04-27 02:00,27,68.29,68.29,68.26,68.26,2
20151201|2015-04-27 02:30,27,68.48,68.48,68.48,68.48,1
20151201|2015-04-27 03:30,27,68.52,68.52,68.52,68.52,1
20151201|2015-04-27 04:30,27,68.04,68.04,68,68,3
20151201|2015-04-27 05:00,27,68.15,68.15,68.09,68.09,3
20151201|2015-04-27 06:30,27,68.19,68.19,68.19,68.19,1
20151201|2015-04-27 07:00,27,68.31,68.31,68.31,68.31,2
20151201|2015-04-27 07:30,27,68.28,68.3,68.19,68.3,33
20151201|2015-04-27 08:00,27,68.52,68.7,68.52,68.7,15
20151201|2015-04-27 09:00,27,68.53,68.69,68.33,68.33,25
20151201|2015-04-27 09:30,27,68.22,68.22,68,68,5
20151201|2015-04-27 10:00,27,68.22,68.34,68.2,68.34,5
20151201|2015-04-27 10:30,27,68.45,68.45,68.45,68.45,3
20151201|2015-04-27 11:00,27,68.47,68.54,68.47,68.54,2
20151201|2015-04-27 11:30,27,68.4,68.57,68.4,68.54,5
20151201|2015-04-27 12:00,27,68.22,68.22,68.22,68.22,1
20151201|2015-04-27 12:30,27,68.25,68.25,68.17,68.17,3
20151201|2015-04-27 13:00,27,68.29,68.3,68.29,68.3,9
20151201|2015-04-27 13:30,27,68.3,68.31,68.3,68.31,10
20151201|2015-04-27 15:00,27,68.1,68.1,68.1,68.1,1
20151201|2015-04-27 20:30,28,67.82,67.82,67.67,67.67,2
20151201|2015-04-28 00:30,28,67.63,67.63,67.63,67.63,1
20151201|2015-04-28 03:00,28,67.69,67.77,67.69,67.77,5
20151201|2015-04-28 03:30,28,67.79,67.87,67.78,67.87,3
20151201|2015-04-28 05:30,28,68.25,68.25,68.12,68.13,5
20151201|2015-04-28 06:00,28,68.11,68.11,68.11,68.11,5
20151201|2015-04-28 07:00,28,67.99,67.99,67.89,67.89,5
20151201|2015-04-28 07:30,28,68.03,68.27,68.03,68.27,3
20151201|2015-04-28 08:00,28,68.1,68.1,68.04,68.04,3
20151201|2015-04-28 08:30,28,68.07,68.3,67.81,68.3,3
20151201|2015-04-28 09:00,28,68.18,68.65,68.18,68.45,120
20151201|2015-04-28 09:30,28,68.5,68.5,68.31,68.47,8
20151201|2015-04-28 10:00,28,68.44,68.44,68.44,68.44,1
20151201|2015-04-28 11:00,28,68.39,68.39,68.39,68.39,1
20151201|2015-04-28 11:30,28,68.48,68.48,68.17,68.17,2
20151201|2015-04-28 12:30,28,68.05,68.19,68.05,68.15,14
20151201|2015-04-28 13:00,28,68.07,68.11,68.01,68.01,5
20151201|2015-04-28 14:00,28,67.98,67.98,67.98,67.98,1
20151201|2015-04-28 15:30,28,67.91,67.91,67.91,67.91,3
20151201|2015-04-29 02:00,29,67.86,67.86,67.77,67.77,2
20151201|2015-04-29 04:00,29,67.67,67.69,67.67,67.69,6
20151201|2015-04-29 06:30,29,67.85,67.85,67.85,67.85,6
20151201|2015-04-29 07:30,29,68.01,68.08,67.99,68.08,5
20151201|2015-04-29 08:00,29,68.13,68.16,67.98,67.98,4
20151201|2015-04-29 08:30,29,68.38,68.4,68.38,68.39,9
20151201|2015-04-29 09:00,29,68.36,68.49,68.36,68.49,8
20151201|2015-04-29 09:30,29,68.65,68.76,68.5,68.76,25
20151201|2015-04-29 10:00,29,68.89,69.19,68.78,69.1,29
20151201|2015-04-29 10:30,29,69.17,69.24,69.09,69.18,13
20151201|2015-04-29 11:00,29,69.19,69.22,69.12,69.22,8
20151201|2015-04-29 11:30,29,69.38,69.66,69.38,69.52,24
20151201|2015-04-29 12:00,29,69.25,69.25,69.25,69.25,1
20151201|2015-04-29 12:30,29,69.25,69.25,69.25,69.25,2
20151201|2015-04-29 13:00,29,69.25,69.26,68.67,69,51
20151201|2015-04-29 13:30,29,68.92,68.93,68.87,68.87,9
20151201|2015-04-29 14:00,29,68.75,68.75,68.74,68.74,3
20151201|2015-04-29 20:30,30,68.59,68.59,68.59,68.59,1
20151201|2015-04-30 02:30,30,68.86,69.22,68.86,69.22,8
20151201|2015-04-30 03:00,30,69.27,69.27,69.06,69.12,4
20151201|2015-04-30 03:30,30,69.15,69.15,69.15,69.15,1
20151201|2015-04-30 04:00,30,69.12,69.12,69.12,69.12,8
20151201|2015-04-30 04:30,30,69.14,69.16,68.76,68.84,6
20151201|2015-04-30 05:00,30,68.82,68.88,68.82,68.88,2
20151201|2015-04-30 06:30,30,69.21,69.21,69.17,69.17,2
20151201|2015-04-30 07:00,30,69.13,69.13,69.13,69.13,3
20151201|2015-04-30 07:30,30,69,69.11,69,69.11,3
20151201|2015-04-30 08:00,30,69.1,69.21,68.74,68.81,28
20151201|2015-04-30 08:30,30,68.92,68.92,68.81,68.83,5
20151201|2015-04-30 09:00,30,69.09,69.13,69.02,69.02,13
20151201|2015-04-30 09:30,30,69.09,69.14,69.05,69.14,8
20151201|2015-04-30 10:00,30,69.11,69.49,69.11,69.44,8
20151201|2015-04-30 10:30,30,69.29,69.4,69.13,69.39,11
20151201|2015-04-30 11:00,30,69.45,69.51,69.44,69.44,5
20151201|2015-04-30 11:30,30,69.46,69.46,69.45,69.45,2
20151201|2015-04-30 12:00,30,69.45,69.45,69.4,69.4,4
20151201|2015-04-30 12:30,30,69.52,69.65,69.52,69.65,4
20151201|2015-04-30 13:00,30,69.65,69.72,69.54,69.6,57
20151201|2015-04-30 13:30,30,69.58,69.58,69.46,69.46,3
20151201|2015-04-30 14:30,30,69.67,69.67,69.67,69.67,1
20151201|2015-04-30 23:00,1,69.7,69.7,69.7,69.7,1
20151201|2015-05-01 03:00,1,69.74,69.74,69.74,69.74,1
20151201|2015-05-01 04:30,1,69.32,69.32,69.32,69.32,3
20151201|2015-05-01 06:00,1,69.29,69.29,69.29,69.29,9
20151201|2015-05-01 07:00,1,69.15,69.15,69.15,69.15,1
20151201|2015-05-01 07:30,1,69.11,69.11,69.11,69.11,1
20151201|2015-05-01 08:00,1,69.25,69.35,69.25,69.34,34
20151201|2015-05-01 08:30,1,69.19,69.34,69.13,69.2,19
20151201|2015-05-01 09:00,1,69.16,69.16,69.16,69.16,1
20151201|2015-05-01 10:00,1,68.93,68.93,68.93,68.93,2
20151201|2015-05-01 10:30,1,69.03,69.05,69.01,69.01,54
20151201|2015-05-01 11:00,1,69.01,69.01,68.78,68.82,14
20151201|2015-05-01 11:30,1,68.84,68.84,68.82,68.82,9
20151201|2015-05-01 12:00,1,68.97,69.06,68.97,69.04,9
20151201|2015-05-01 12:30,1,69.09,69.09,68.94,69.08,108
20151201|2015-05-01 13:00,1,68.99,69.62,68.99,69.51,18
20151201|2015-05-01 13:30,1,69.52,69.52,69.52,69.52,3
20151201|2015-05-01 14:00,1,69.64,69.64,69.64,69.64,3
20151201|2015-05-04 03:00,4,69.51,69.51,69.51,69.51,1
20151201|2015-05-04 03:30,4,69.87,69.87,69.84,69.84,4
20151201|2015-05-04 07:00,4,70.09,70.09,69.9,69.92,9
20151201|2015-05-04 08:00,4,69.85,69.85,69.43,69.43,8
20151201|2015-05-04 08:30,4,69.38,69.46,69.38,69.46,2
20151201|2015-05-04 09:00,4,69.29,69.29,69.29,69.29,3
20151201|2015-05-04 10:00,4,69.51,69.51,69.5,69.5,2
20151201|2015-05-04 10:30,4,69.59,69.59,69.59,69.59,3
20151201|2015-05-04 11:00,4,69.53,69.53,69.53,69.53,1
20151201|2015-05-04 11:30,4,69.55,69.72,69.55,69.69,4
20151201|2015-05-04 13:00,4,69.74,69.8,69.74,69.8,3
20151201|2015-05-04 13:30,4,69.75,69.75,69.7,69.74,14
20151201|2015-05-04 14:00,4,69.81,69.81,69.81,69.81,3
20151201|2015-05-04 19:00,5,69.72,69.72,69.72,69.72,1
20151201|2015-05-04 23:00,5,69.59,69.59,69.59,69.59,1
20151201|2015-05-05 06:30,5,70.46,70.46,70.46,70.46,1
20151201|2015-05-05 07:00,5,70.71,70.71,70.64,70.64,2
20151201|2015-05-05 07:30,5,70.82,70.85,70.69,70.85,57
20151201|2015-05-05 08:00,5,70.88,71.13,70.88,71.04,55
20151201|2015-05-05 08:30,5,71.02,71.14,70.78,71.1,154
20151201|2015-05-05 09:00,5,71,71.32,70.95,71.32,26
20151201|2015-05-05 10:00,5,71.32,71.34,70.8,70.84,163
20151201|2015-05-05 11:30,5,71.13,71.13,71.13,71.13,1
20151201|2015-05-05 12:30,5,70.86,70.86,70.86,70.86,47
20151201|2015-05-05 13:00,5,70.86,70.86,70.64,70.69,12
20151201|2015-05-05 15:30,5,70.81,70.89,70.74,70.79,59
20151201|2015-05-05 22:00,6,71.14,71.22,71.14,71.22,2
20151201|2015-05-06 01:00,6,71.18,71.18,71.18,71.18,1
20151201|2015-05-06 01:30,6,71.34,71.57,71.34,71.46,7
20151201|2015-05-06 02:00,6,71.36,71.36,71.36,71.36,1
20151201|2015-05-06 03:00,6,71.45,71.51,71.45,71.51,3
20151201|2015-05-06 03:30,6,71.59,71.87,71.59,71.87,3
20151201|2015-05-06 04:00,6,71.82,71.92,71.82,71.92,42
20151201|2015-05-06 05:00,6,71.95,71.97,71.91,71.91,33
20151201|2015-05-06 05:30,6,72.02,72.02,72.02,72.02,1
20151201|2015-05-06 06:30,6,71.9,71.9,71.9,71.9,1
20151201|2015-05-06 07:00,6,71.8,71.96,71.8,71.96,5
20151201|2015-05-06 07:30,6,71.88,72.17,71.87,72.07,6
20151201|2015-05-06 08:00,6,72.06,72.06,72.01,72.03,4
20151201|2015-05-06 08:30,6,71.96,72.15,71.95,72.15,27
20151201|2015-05-06 09:00,6,72.16,72.16,72.05,72.06,27
20151201|2015-05-06 09:30,6,72.21,72.4,71.57,71.57,79
20151201|2015-05-06 10:00,6,71.68,71.69,71.2,71.2,5
20151201|2015-05-06 10:30,6,71.15,71.15,70.68,70.76,17
20151201|2015-05-06 11:00,6,70.94,71.09,70.93,71.06,37
20151201|2015-05-06 11:30,6,71,71.08,71,71.08,13
20151201|2015-05-06 12:00,6,70.92,70.96,70.91,70.96,3
20151201|2015-05-06 12:30,6,70.69,70.81,70.56,70.79,11
20151201|2015-05-06 13:00,6,70.53,70.74,70.31,70.74,14
20151201|2015-05-06 13:30,6,70.62,70.62,70.61,70.61,2
20151201|2015-05-06 14:00,6,70.62,70.65,70.56,70.56,12
20151201|2015-05-06 15:00,6,70.45,70.45,70.45,70.45,2
20151201|2015-05-07 03:00,7,70.91,71.09,70.91,71,10
20151201|2015-05-07 03:30,7,71.06,71.06,71.06,71.06,1
20151201|2015-05-07 04:00,7,71.16,71.21,71.16,71.21,6
20151201|2015-05-07 04:30,7,71.16,71.16,71.05,71.05,2
20151201|2015-05-07 05:00,7,71.02,71.02,70.73,70.73,3
20151201|2015-05-07 05:30,7,70.69,70.78,70.69,70.77,3
20151201|2015-05-07 06:00,7,70.98,70.98,70.98,70.98,1
20151201|2015-05-07 07:30,7,70.74,70.74,70.74,70.74,6
20151201|2015-05-07 08:00,7,70.54,70.54,70.08,70.45,19
20151201|2015-05-07 08:30,7,70.19,70.19,69.82,69.82,16
20151201|2015-05-07 09:00,7,69.68,69.68,69.4,69.4,4
20151201|2015-05-07 09:30,7,69.37,69.41,69.02,69.18,11
20151201|2015-05-07 10:00,7,69.24,69.34,69.13,69.31,19
20151201|2015-05-07 10:30,7,69.24,69.42,69.19,69.42,3
20151201|2015-05-07 11:30,7,69.24,69.24,69.24,69.24,4
20151201|2015-05-07 12:00,7,68.87,68.87,68.7,68.74,8
20151201|2015-05-07 13:00,7,68.47,68.59,68.31,68.48,42
20151201|2015-05-07 14:00,7,68.49,68.53,68.49,68.53,20
20151201|2015-05-07 14:30,7,68.44,68.44,68.44,68.44,1
20151201|2015-05-07 19:30,8,68.7,68.7,68.7,68.7,1
20151201|2015-05-07 20:30,8,68.52,68.56,68.52,68.56,2
20151201|2015-05-07 21:30,8,68.51,68.51,68.46,68.49,4
20151201|2015-05-07 22:00,8,68.48,68.48,68.42,68.42,7
20151201|2015-05-07 22:30,8,68.45,68.45,68.29,68.32,3
20151201|2015-05-08 01:00,8,68.06,68.16,68,68.16,5
20151201|2015-05-08 01:30,8,68.38,68.38,68.38,68.38,1
20151201|2015-05-08 02:30,8,68.52,68.53,68.31,68.36,9
20151201|2015-05-08 03:00,8,68.54,68.86,68.54,68.8,10
20151201|2015-05-08 04:00,8,68.49,68.49,68.49,68.49,1
20151201|2015-05-08 05:00,8,68.56,68.67,68.53,68.59,12
20151201|2015-05-08 05:30,8,68.55,68.77,68.55,68.73,8
20151201|2015-05-08 06:00,8,68.76,68.86,68.75,68.86,3
20151201|2015-05-08 07:30,8,68.72,69.14,68.72,69.14,5
20151201|2015-05-08 08:00,8,69.08,69.08,68.42,68.42,2
20151201|2015-05-08 08:30,8,68.46,68.46,67.54,67.54,37
20151201|2015-05-08 09:00,8,67.61,67.61,67.55,67.55,4
20151201|2015-05-08 09:30,8,67.69,67.71,67.69,67.71,3
20151201|2015-05-08 10:00,8,67.81,68.41,67.81,68.38,24
20151201|2015-05-08 10:30,8,68.47,68.84,68.44,68.44,40
20151201|2015-05-08 11:00,8,68.62,68.83,68.5,68.5,10
20151201|2015-05-08 11:30,8,68.51,68.51,68.33,68.33,11
20151201|2015-05-08 12:00,8,68.33,68.59,68.33,68.59,13
20151201|2015-05-08 12:30,8,68.6,68.77,68.6,68.61,8
20151201|2015-05-08 13:00,8,68.36,68.6,68.33,68.6,22
20151201|2015-05-08 14:00,8,68.67,68.69,68.67,68.69,3
20151201|2015-05-08 14:30,8,68.63,68.7,68.63,68.7,6
20151201|2015-05-08 15:00,8,68.73,68.73,68.67,68.67,4
20151201|2015-05-10 18:30,11,68.48,68.48,68.48,68.48,1
20151201|2015-05-11 02:00,11,68.68,68.68,68.68,68.68,1
20151201|2015-05-11 03:30,11,68.75,68.75,68.75,68.75,1
20151201|2015-05-11 05:00,11,68.45,68.45,68.45,68.45,1
20151201|2015-05-11 05:30,11,68.31,68.32,68.16,68.16,12
20151201|2015-05-11 06:00,11,67.99,68.07,67.99,68.07,3
20151201|2015-05-11 06:30,11,68.25,68.29,68.25,68.27,4
20151201|2015-05-11 07:00,11,68.55,68.55,68.37,68.42,15
20151201|2015-05-11 08:00,11,68.14,68.28,68.14,68.28,2
20151201|2015-05-11 08:30,11,68.42,68.55,68.42,68.45,8
20151201|2015-05-11 09:00,11,68.12,68.12,68.01,68.01,3
20151201|2015-05-11 10:00,11,67.84,67.85,67.84,67.85,2
20151201|2015-05-11 11:30,11,68.2,68.28,68.18,68.18,11
20151201|2015-05-11 12:30,11,68.06,68.06,68.06,68.06,1
20151201|2015-05-11 13:00,11,68.23,68.26,68.13,68.13,3
20151201|2015-05-12 03:00,12,68.5,68.5,68.5,68.5,5
20151201|2015-05-12 03:30,12,68.63,68.63,68.63,68.63,1
20151201|2015-05-12 04:00,12,68.62,68.94,68.56,68.94,10
20151201|2015-05-12 04:30,12,68.89,68.93,68.89,68.93,2
20151201|2015-05-12 05:00,12,69.3,69.3,69.3,69.3,1
20151201|2015-05-12 05:30,12,69.23,69.25,69.1,69.13,10
20151201|2015-05-12 06:00,12,69.16,69.3,69.15,69.3,18
20151201|2015-05-12 07:00,12,69.22,69.22,68.97,68.97,30
20151201|2015-05-12 07:30,12,68.94,68.94,68.72,68.92,49
20151201|2015-05-12 08:00,12,68.94,68.95,68.54,68.59,7
20151201|2015-05-12 08:30,12,68.69,68.69,68.69,68.69,1
20151201|2015-05-12 09:00,12,68.78,68.78,68.76,68.78,7
20151201|2015-05-12 09:30,12,68.58,68.58,68.58,68.58,1
20151201|2015-05-12 10:00,12,68.8,69.26,68.8,69.22,59
20151201|2015-05-12 10:30,12,69.31,69.87,69.31,69.76,47
20151201|2015-05-12 11:00,12,69.74,69.78,69.65,69.73,21
20151201|2015-05-12 12:00,12,69.64,69.64,69.35,69.35,2
20151201|2015-05-12 12:30,12,69.24,69.24,69.24,69.24,1
20151201|2015-05-12 13:00,12,69.48,69.6,69.48,69.57,50
20151201|2015-05-12 13:30,12,69.55,69.55,69.54,69.54,11
20151201|2015-05-12 14:00,12,69.4,69.4,69.4,69.4,9
20151201|2015-05-12 15:30,12,69.56,69.86,69.56,69.86,5
20151201|2015-05-12 16:00,12,69.91,69.91,69.91,69.91,1
20151201|2015-05-12 19:00,13,69.84,69.84,69.84,69.84,1
20151201|2015-05-12 21:30,13,69.82,69.82,69.82,69.82,1
20151201|2015-05-12 22:00,13,69.85,69.85,69.85,69.85,1
20151201|2015-05-13 01:00,13,70.17,70.17,70.17,70.17,1
20151201|2015-05-13 02:00,13,69.94,69.95,69.91,69.91,5
20151201|2015-05-13 02:30,13,69.84,69.84,69.84,69.84,2
20151201|2015-05-13 03:00,13,69.94,70.18,69.93,70.18,8
20151201|2015-05-13 03:30,13,70.08,70.08,70.08,70.08,1
20151201|2015-05-13 04:00,13,69.97,70,69.9,70,5
20151201|2015-05-13 04:30,13,69.94,69.94,69.94,69.94,1
20151201|2015-05-13 05:30,13,69.82,69.91,69.72,69.72,3
20151201|2015-05-13 08:00,13,69.89,69.89,69.81,69.86,12
20151201|2015-05-13 08:30,13,70.09,70.09,70.05,70.05,7
20151201|2015-05-13 09:00,13,70.01,70.2,70.01,70.2,12
20151201|2015-05-13 09:30,13,70.23,70.3,69.75,69.75,30
20151201|2015-05-13 10:00,13,69.95,70.05,69.95,70.05,2
20151201|2015-05-13 11:00,13,70.38,70.45,70.36,70.36,27
20151201|2015-05-13 11:30,13,70.39,70.39,70.39,70.39,2
20151201|2015-05-13 12:00,13,70.45,70.45,70.22,70.22,8
20151201|2015-05-13 13:00,13,69.92,70,69.48,69.52,36
20151201|2015-05-13 13:30,13,69.47,69.5,69.47,69.48,4
20151201|2015-05-14 02:00,14,69.32,69.32,69.32,69.32,1
20151201|2015-05-14 02:30,14,69.39,69.39,69.39,69.39,1
20151201|2015-05-14 04:00,14,69.48,69.48,69.48,69.48,2
20151201|2015-05-14 04:30,14,69.68,69.84,69.65,69.78,12
20151201|2015-05-14 06:30,14,69.87,69.87,69.87,69.87,13
20151201|2015-05-14 07:00,14,69.75,69.75,69.74,69.74,2
20151201|2015-05-14 08:00,14,69.58,69.58,69.58,69.58,1
20151201|2015-05-14 09:30,14,69.61,69.62,69.45,69.58,80
20151201|2015-05-14 10:00,14,69.42,69.44,69.42,69.44,2
20151201|2015-05-14 10:30,14,69.33,69.35,69.16,69.16,7
20151201|2015-05-14 11:00,14,68.92,69,68.88,69,8
20151201|2015-05-14 11:30,14,68.98,68.98,68.75,68.75,11
20151201|2015-05-14 12:00,14,68.72,68.82,68.7,68.82,5
20151201|2015-05-14 12:30,14,68.7,68.89,68.7,68.86,20
20151201|2015-05-14 13:00,14,69.01,69.3,68.99,69.16,55
20151201|2015-05-14 13:30,14,69.16,69.16,69.12,69.12,4
20151201|2015-05-14 14:00,14,69.16,69.16,69.16,69.16,1
20151201|2015-05-14 14:30,14,69.1,69.1,69.09,69.09,8
20151201|2015-05-14 21:30,15,69.17,69.17,69.17,69.17,2
20151201|2015-05-15 02:30,15,68.86,68.86,68.86,68.86,1
20151201|2015-05-15 03:00,15,68.77,68.77,68.77,68.77,4
20151201|2015-05-15 03:30,15,69.06,69.18,69.02,69.06,11
20151201|2015-05-15 04:00,15,68.89,68.89,68.89,68.89,1
20151201|2015-05-15 04:30,15,69.04,69.04,69.04,69.04,2
20151201|2015-05-15 05:00,15,69.04,69.1,69.04,69.1,4
20151201|2015-05-15 05:30,15,68.95,68.95,68.9,68.9,4
20151201|2015-05-15 07:00,15,68.87,68.87,68.87,68.87,1
20151201|2015-05-15 07:30,15,68.67,68.7,68.54,68.58,24
20151201|2015-05-15 08:00,15,68.53,68.53,68.28,68.35,5
20151201|2015-05-15 08:30,15,67.81,67.81,67.73,67.77,8
20151201|2015-05-15 09:00,15,67.99,68.23,67.99,68.07,3
20151201|2015-05-15 09:30,15,68.6,68.74,68.6,68.71,33
20151201|2015-05-15 10:00,15,68.95,68.95,68.63,68.63,3
20151201|2015-05-15 10:30,15,68.76,68.81,68.75,68.81,4
20151201|2015-05-15 11:00,15,68.81,68.84,68.69,68.82,5
20151201|2015-05-15 11:30,15,68.85,68.95,68.76,68.95,7
20151201|2015-05-15 12:00,15,69.03,69.03,68.82,68.82,9
20151201|2015-05-15 12:30,15,69.11,69.19,69.08,69.09,9
20151201|2015-05-15 13:00,15,69.09,69.09,68.91,69.04,15
20151201|2015-05-15 14:00,15,69.08,69.08,69.07,69.07,6
20151201|2015-05-15 14:30,15,69.03,69.03,69.02,69.02,2
20151201|2015-05-17 22:30,18,69.05,69.05,69.05,69.05,2
20151201|2015-05-18 00:30,18,69.17,69.17,69.17,69.17,1
20151201|2015-05-18 01:00,18,69.07,69.07,69.07,69.07,1
20151201|2015-05-18 01:30,18,69.35,69.35,69.35,69.35,1
20151201|2015-05-18 02:30,18,69.74,69.74,69.64,69.64,10
20151201|2015-05-18 03:30,18,69.37,69.4,69.22,69.22,6
20151201|2015-05-18 04:00,18,69.19,69.19,69.16,69.17,4
20151201|2015-05-18 04:30,18,69.11,69.11,68.93,68.93,7
20151201|2015-05-18 05:00,18,69,69.04,68.76,68.77,11
20151201|2015-05-18 05:30,18,68.98,68.98,68.98,68.98,1
20151201|2015-05-18 06:30,18,69.08,69.33,69.08,69.33,2
20151201|2015-05-18 07:00,18,69.25,69.26,69.25,69.26,4
20151201|2015-05-18 07:30,18,69.01,69.01,68.98,68.98,2
20151201|2015-05-18 08:00,18,68.82,68.82,68.36,68.41,29
20151201|2015-05-18 08:30,18,68.54,68.65,68.46,68.65,8
20151201|2015-05-18 09:00,18,68.69,68.79,68.53,68.54,15
20151201|2015-05-18 09:30,18,68.3,68.58,68.3,68.56,23
20151201|2015-05-18 10:00,18,68.69,68.69,68.34,68.4,17
20151201|2015-05-18 10:30,18,68.39,68.4,68.37,68.37,6
20151201|2015-05-18 11:00,18,68.47,68.52,68.41,68.49,14
20151201|2015-05-18 11:30,18,68.49,68.49,68.38,68.41,14
20151201|2015-05-18 12:00,18,68.4,68.44,68.38,68.38,7
20151201|2015-05-18 12:30,18,68.3,68.4,68.29,68.4,16
20151201|2015-05-18 13:00,18,68.28,68.5,68.14,68.45,26
20151201|2015-05-18 14:00,18,68.5,68.5,68.49,68.49,5
20151201|2015-05-18 16:00,18,68.37,68.37,68.37,68.37,2
20151201|2015-05-18 20:30,19,68.36,68.36,68.36,68.36,1
20151201|2015-05-18 23:30,19,68.33,68.33,68.33,68.33,1
20151201|2015-05-19 01:00,19,68.27,68.27,68.12,68.22,9
20151201|2015-05-19 01:30,19,68.15,68.17,68.15,68.17,2
20151201|2015-05-19 02:00,19,67.79,67.79,67.79,67.79,1
20151201|2015-05-19 02:30,19,67.75,67.75,67.75,67.75,1
20151201|2015-05-19 03:00,19,67.51,67.51,67.51,67.51,1
20151201|2015-05-19 03:30,19,67.72,67.81,67.72,67.79,19
20151201|2015-05-19 04:00,19,67.85,67.87,67.7,67.7,6
20151201|2015-05-19 06:00,19,68.05,68.05,68.05,68.05,2
20151201|2015-05-19 06:30,19,67.87,67.87,67.74,67.74,2
20151201|2015-05-19 07:30,19,67.61,67.61,67.35,67.35,42
20151201|2015-05-19 08:00,19,67.29,67.49,67.29,67.47,24
20151201|2015-05-19 08:30,19,67.41,67.41,67.24,67.33,18
20151201|2015-05-19 09:00,19,67.33,67.33,67.08,67.08,11
20151201|2015-05-19 09:30,19,67.14,67.14,66.96,67.01,39
20151201|2015-05-19 10:00,19,66.95,67.06,66.92,66.94,30
20151201|2015-05-19 10:30,19,67.03,67.03,66.63,66.64,36
20151201|2015-05-19 11:00,19,66.66,66.7,66.66,66.66,7
20151201|2015-05-19 11:30,19,66.62,66.62,66.36,66.39,26
20151201|2015-05-19 12:00,19,66.37,66.37,66.31,66.33,3
20151201|2015-05-19 12:30,19,66.48,66.5,66.45,66.45,5
20151201|2015-05-19 13:00,19,66.42,66.42,66.25,66.27,21
20151201|2015-05-19 13:30,19,66.28,66.42,66.28,66.42,9
20151201|2015-05-19 14:00,19,66.5,66.5,66.44,66.44,2
20151201|2015-05-19 14:30,19,66.41,66.41,66.41,66.41,1
20151201|2015-05-19 15:30,19,66.52,66.54,66.45,66.51,16
20151201|2015-05-19 17:30,20,66.2,66.2,66.2,66.2,1
20151201|2015-05-20 01:30,20,66.36,66.36,66.36,66.36,1
20151201|2015-05-20 02:00,20,67.02,67.02,67.02,67.02,2
20151201|2015-05-20 02:30,20,66.65,66.95,66.65,66.95,2
20151201|2015-05-20 03:00,20,67.14,67.14,67.14,67.14,1
20151201|2015-05-20 05:00,20,66.95,66.97,66.95,66.97,2
20151201|2015-05-20 05:30,20,66.96,66.96,66.95,66.95,2
20151201|2015-05-20 07:00,20,66.94,66.96,66.86,66.9,13
20151201|2015-05-20 07:30,20,66.94,66.96,66.94,66.96,3
20151201|2015-05-20 08:00,20,67,67.02,66.86,67.02,8
20151201|2015-05-20 08:30,20,67.06,67.1,66.97,66.99,13
20151201|2015-05-20 09:00,20,67.05,67.05,67.02,67.02,16
20151201|2015-05-20 09:30,20,67.05,67.08,66.65,66.97,40
20151201|2015-05-20 10:00,20,67.01,67.06,66.71,66.71,9
20151201|2015-05-20 10:30,20,66.87,66.87,66.87,66.87,2
20151201|2015-05-20 11:00,20,66.91,66.91,66.91,66.91,4
20151201|2015-05-20 11:30,20,67.01,67.01,66.95,66.95,4
20151201|2015-05-20 13:00,20,67.02,67.15,66.91,67.07,215
20151201|2015-05-20 14:00,20,67.05,67.05,67.05,67.05,1
20151201|2015-05-21 02:00,21,67.41,67.41,67.36,67.36,3
20151201|2015-05-21 02:30,21,67.38,67.38,67.33,67.33,2
20151201|2015-05-21 03:00,21,67.18,67.28,67.18,67.28,32
20151201|2015-05-21 03:30,21,67.39,67.68,67.32,67.68,37
20151201|2015-05-21 04:00,21,67.71,67.72,67.65,67.72,31
20151201|2015-05-21 04:30,21,67.75,67.75,67.61,67.62,14
20151201|2015-05-21 05:00,21,67.69,67.76,67.68,67.69,26
20151201|2015-05-21 05:30,21,67.74,67.85,67.74,67.85,21
20151201|2015-05-21 06:00,21,67.82,67.82,67.78,67.78,3
20151201|2015-05-21 06:30,21,67.7,67.7,67.58,67.65,5
20151201|2015-05-21 07:00,21,67.75,67.75,67.55,67.58,4
20151201|2015-05-21 07:30,21,67.48,67.57,67.46,67.57,15
20151201|2015-05-21 08:00,21,67.67,67.93,67.62,67.81,58
20151201|2015-05-21 08:30,21,67.82,67.83,67.79,67.79,9
20151201|2015-05-21 09:00,21,67.93,68.34,67.93,68.28,33
20151201|2015-05-21 09:30,21,68.42,68.42,68.42,68.42,9
20151201|2015-05-21 10:00,21,68.52,68.52,68.47,68.51,8
20151201|2015-05-21 10:30,21,68.68,68.68,68.48,68.48,2
20151201|2015-05-21 11:00,21,68.6,68.6,68.52,68.52,2
20151201|2015-05-21 12:00,21,68.39,68.39,68.03,68.08,19
20151201|2015-05-21 12:30,21,68.11,68.11,68.11,68.11,1
20151201|2015-05-21 13:00,21,68.11,68.46,68.11,68.44,33
20151201|2015-05-22 02:30,22,68.22,68.22,68.22,68.22,2
20151201|2015-05-22 03:00,22,68.23,68.29,68.23,68.29,4
20151201|2015-05-22 04:00,22,68.22,68.22,68.06,68.08,5
20151201|2015-05-22 04:30,22,67.9,67.97,67.9,67.97,4
20151201|2015-05-22 05:00,22,68.06,68.11,68.06,68.11,3
20151201|2015-05-22 05:30,22,67.8,67.8,67.8,67.8,1
20151201|2015-05-22 06:00,22,67.73,67.73,67.73,67.73,1
20151201|2015-05-22 07:00,22,67.83,67.85,67.83,67.85,2
20151201|2015-05-22 07:30,22,67.89,67.89,67.67,67.69,9
20151201|2015-05-22 08:00,22,67.73,67.73,67.26,67.26,11
20151201|2015-05-22 08:30,22,67.44,67.64,67.44,67.51,25
20151201|2015-05-22 09:00,22,67.51,67.61,67.47,67.47,11
20151201|2015-05-22 09:30,22,67.6,67.69,67.6,67.69,9
20151201|2015-05-22 10:00,22,67.59,67.59,67.33,67.45,18
20151201|2015-05-22 12:00,22,67.65,67.67,67.49,67.49,3
20151201|2015-05-22 13:00,22,67.72,67.74,67.5,67.5,4
20151201|2015-05-25 02:30,26,67.44,67.44,67.43,67.43,3
20151201|2015-05-25 03:00,26,67.07,67.07,66.92,66.92,7
20151201|2015-05-25 04:30,26,67.37,67.37,67.2,67.22,11
20151201|2015-05-25 05:00,26,67.38,67.38,67.37,67.37,2
20151201|2015-05-25 08:00,26,67.51,67.56,67.51,67.56,2
20151201|2015-05-25 08:30,26,67.49,67.49,67.49,67.49,1
20151201|2015-05-25 09:30,26,67.65,67.7,67.65,67.7,2
20151201|2015-05-25 10:00,26,67.87,68.27,67.87,68.19,11
20151201|2015-05-25 10:30,26,68.16,68.2,68.16,68.2,2
20151201|2015-05-25 11:00,26,68.23,68.23,67.83,67.83,3
20151201|2015-05-25 11:30,26,67.78,67.78,67.73,67.78,6
20151201|2015-05-26 00:00,26,67.67,67.73,67.67,67.73,4
20151201|2015-05-26 00:30,26,67.72,67.72,67.72,67.72,2
20151201|2015-05-26 01:00,26,67.72,67.75,67.68,67.73,8
20151201|2015-05-26 02:00,26,67.22,67.38,67.22,67.38,3
20151201|2015-05-26 02:30,26,67.42,67.42,67.42,67.42,1
20151201|2015-05-26 03:00,26,67.28,67.29,67.28,67.29,2
20151201|2015-05-26 04:00,26,67.27,67.29,67.27,67.29,2
20151201|2015-05-26 04:30,26,67.17,67.25,67.17,67.25,3
20151201|2015-05-26 05:30,26,67.37,67.37,67.31,67.31,6
20151201|2015-05-26 06:00,26,67.33,67.33,67.33,67.33,1
20151201|2015-05-26 07:00,26,67.05,67.05,67.02,67.03,3
20151201|2015-05-26 07:30,26,66.99,67.01,66.87,66.87,15
20151201|2015-05-26 08:00,26,66.73,66.73,66.61,66.71,5
20151201|2015-05-26 08:30,26,66.7,66.77,66.59,66.62,17
20151201|2015-05-26 09:00,26,66.61,66.61,66.32,66.32,22
20151201|2015-05-26 09:30,26,66.31,66.43,66.31,66.43,5
20151201|2015-05-26 10:00,26,66.22,66.22,65.97,65.97,24
20151201|2015-05-26 10:30,26,66,66,65.78,65.78,28
20151201|2015-05-26 11:00,26,66.05,66.05,66.05,66.05,1
20151201|2015-05-26 11:30,26,65.91,65.91,65.63,65.63,34
20151201|2015-05-26 12:30,26,65.65,65.9,65.63,65.8,36
20151201|2015-05-26 13:00,26,66.09,66.11,65.89,65.89,23
20151201|2015-05-26 13:30,26,65.93,66,65.93,66,3
20151201|2015-05-26 15:00,26,66.03,66.09,66.03,66.09,3
20151201|2015-05-27 03:30,27,66.43,66.43,66.43,66.43,1
20151201|2015-05-27 05:00,27,66.33,66.33,66.02,66.05,33
20151201|2015-05-27 05:30,27,66.1,66.11,65.95,65.95,20
20151201|2015-05-27 06:00,27,66.1,66.16,66.08,66.16,6
20151201|2015-05-27 06:30,27,65.87,65.87,65.87,65.87,4
20151201|2015-05-27 07:00,27,65.77,65.77,65.76,65.76,12
20151201|2015-05-27 07:30,27,65.84,65.84,65.52,65.52,4
20151201|2015-05-27 08:00,27,65.27,65.32,65.19,65.25,25
20151201|2015-05-27 08:30,27,65.1,65.65,65.1,65.65,24
20151201|2015-05-27 09:00,27,65.4,65.41,65.29,65.29,24
20151201|2015-05-27 09:30,27,65.25,65.28,65.03,65.04,71
20151201|2015-05-27 10:00,27,65.11,65.11,65.11,65.11,1
20151201|2015-05-27 10:30,27,65.38,65.51,65.38,65.51,8
20151201|2015-05-27 11:30,27,64.88,64.88,64.88,64.88,3
20151201|2015-05-27 12:00,27,64.76,64.88,64.74,64.88,81
20151201|2015-05-27 12:30,27,64.97,64.97,64.97,64.97,1
20151201|2015-05-27 13:00,27,64.65,64.65,64.42,64.45,29
20151201|2015-05-27 13:30,27,64.48,64.52,64.47,64.47,12
20151201|2015-05-27 14:00,27,64.46,64.5,64.46,64.5,2
20151201|2015-05-27 14:30,27,64.61,64.64,64.61,64.62,5
20151201|2015-05-27 15:30,27,64.68,64.8,64.61,64.8,10
20151201|2015-05-28 02:00,28,64.59,64.59,64.59,64.59,1
20151201|2015-05-28 04:00,28,64.79,64.79,64.79,64.79,1
20151201|2015-05-28 04:30,28,64.79,64.79,64.73,64.75,4
20151201|2015-05-28 05:00,28,64.79,64.79,64.79,64.79,1
20151201|2015-05-28 05:30,28,64.76,64.76,64.76,64.76,1
20151201|2015-05-28 06:30,28,64.62,64.64,64.62,64.64,2
20151201|2015-05-28 07:00,28,64.6,64.6,64.55,64.55,4
20151201|2015-05-28 07:30,28,64.83,64.83,64.24,64.24,7
20151201|2015-05-28 08:00,28,64.06,64.07,63.99,63.99,26
20151201|2015-05-28 08:30,28,64,64.05,63.94,63.94,87
20151201|2015-05-28 09:00,28,63.98,64.4,63.98,64.38,59
20151201|2015-05-28 09:30,28,64.13,64.13,63.74,63.88,11
20151201|2015-05-28 10:00,28,63.99,64.44,63.99,64.28,36
20151201|2015-05-28 10:30,28,64.6,64.75,64.38,64.38,16
20151201|2015-05-28 11:00,28,64.43,64.48,64.43,64.48,5
20151201|2015-05-28 11:30,28,64.39,64.39,64.39,64.39,1
20151201|2015-05-28 12:00,28,64.48,64.48,64.41,64.41,7
20151201|2015-05-28 12:30,28,64.58,64.58,64.47,64.47,4
20151201|2015-05-28 13:00,28,64.27,64.87,64.2,64.87,11
20151201|2015-05-28 13:30,28,64.86,64.89,64.86,64.89,3
20151201|2015-05-28 14:00,28,64.95,64.95,64.95,64.95,2
20151201|2015-05-28 15:00,28,65.15,65.17,65.15,65.17,3
20151201|2015-05-29 02:00,29,65.22,65.25,65.17,65.25,4
20151201|2015-05-29 03:00,29,65.32,65.32,65.32,65.32,1
20151201|2015-05-29 05:00,29,65.4,65.4,65.4,65.4,1
20151201|2015-05-29 05:30,29,65.49,65.49,65.49,65.49,1
20151201|2015-05-29 06:30,29,65.6,65.6,65.6,65.6,1
20151201|2015-05-29 07:30,29,65.41,65.41,65.1,65.1,21
20151201|2015-05-29 08:00,29,64.98,64.98,64.98,64.98,1
20151201|2015-05-29 08:30,29,65.57,65.57,65.46,65.52,17
20151201|2015-05-29 09:00,29,65.7,66.54,65.7,66.49,30
20151201|2015-05-29 09:30,29,66.35,66.54,66.35,66.54,14
20151201|2015-05-29 10:00,29,66.62,66.75,66.62,66.7,12
20151201|2015-05-29 10:30,29,66.88,66.92,66.66,66.66,13
20151201|2015-05-29 11:00,29,66.87,66.87,66.87,66.87,1
20151201|2015-05-29 11:30,29,67.13,67.13,67.12,67.12,7
20151201|2015-05-29 12:00,29,67.27,67.27,67.27,67.27,1
20151201|2015-05-29 12:30,29,67.41,67.77,67.41,67.77,7
20151201|2015-05-29 13:00,29,67.93,67.93,67.88,67.93,27
20151201|2015-05-29 13:30,29,67.48,67.48,67.48,67.48,1
20151201|2015-05-29 14:30,29,67.5,67.5,67.5,67.5,6
20151201|2015-05-31 21:00,1,67.32,67.32,67.32,67.32,1
20151201|2015-06-01 00:30,1,67.26,67.26,67.26,67.26,1
20151201|2015-06-01 01:30,1,67.31,67.31,67.31,67.31,1
20151201|2015-06-01 03:00,1,67.27,67.27,67.27,67.27,1
20151201|2015-06-01 03:30,1,67.28,67.28,67.28,67.28,1
20151201|2015-06-01 05:00,1,66.95,67,66.89,66.9,6
20151201|2015-06-01 06:00,1,67.13,67.13,67.13,67.13,2
20151201|2015-06-01 07:30,1,67.28,67.3,67.14,67.14,10
20151201|2015-06-01 08:00,1,67.13,67.28,67.13,67.28,4
20151201|2015-06-01 08:30,1,67.44,67.59,67.4,67.54,84
20151201|2015-06-01 09:00,1,67.71,67.78,67.43,67.51,15
20151201|2015-06-01 09:30,1,67.28,67.28,67.12,67.12,11
20151201|2015-06-01 10:00,1,67.05,67.05,66.56,66.56,40
20151201|2015-06-01 10:30,1,66.76,66.96,66.71,66.85,10
20151201|2015-06-01 11:00,1,67.01,67.01,67.01,67.01,2
20151201|2015-06-01 12:00,1,66.76,66.76,66.76,66.76,4
20151201|2015-06-01 12:30,1,67.05,67.09,66.93,66.93,8
20151201|2015-06-01 13:00,1,66.98,67.23,66.98,67.08,37
20151201|2015-06-01 13:30,1,67.09,67.09,67.09,67.09,1
20151201|2015-06-01 15:00,1,67.11,67.11,67.11,67.11,1
20151201|2015-06-01 16:00,1,67.09,67.1,67.09,67.1,5
20151201|2015-06-01 19:00,2,67.02,67.02,67.02,67.02,1
20151201|2015-06-02 01:00,2,67.1,67.1,67.1,67.1,1
20151201|2015-06-02 02:00,2,67.22,67.58,67.22,67.58,2
20151201|2015-06-02 03:00,2,67.98,67.98,67.81,67.81,2
20151201|2015-06-02 05:30,2,67.55,67.58,67.54,67.55,21
20151201|2015-06-02 06:30,2,67.74,67.8,67.66,67.66,4
20151201|2015-06-02 07:00,2,67.79,67.79,67.79,67.79,1
20151201|2015-06-02 07:30,2,67.46,67.46,67.03,67.03,15
20151201|2015-06-02 08:00,2,67.74,67.74,67.65,67.65,2
20151201|2015-06-02 08:30,2,67.34,67.46,67.34,67.4,6
20151201|2015-06-02 09:00,2,67.4,67.48,67.28,67.45,19
20151201|2015-06-02 09:30,2,67.66,67.89,67.62,67.84,10
20151201|2015-06-02 10:00,2,67.75,67.78,67.75,67.76,3
20151201|2015-06-02 10:30,2,67.5,67.5,67.5,67.5,20
20151201|2015-06-02 11:00,2,68.06,68.09,68.05,68.09,4
20151201|2015-06-02 11:30,2,68.09,68.17,68.04,68.15,6
20151201|2015-06-02 12:00,2,68.15,68.16,68.02,68.07,19
20151201|2015-06-02 12:30,2,67.9,67.9,67.9,67.9,2
20151201|2015-06-02 13:00,2,67.82,67.99,67.6,67.89,35
20151201|2015-06-02 14:00,2,68.06,68.06,68.06,68.06,2
20151201|2015-06-02 14:30,2,68.07,68.07,68.07,68.07,2
20151201|2015-06-02 15:30,2,67.99,67.99,67.68,67.73,12
20151201|2015-06-02 21:30,3,67.62,67.62,67.62,67.62,1
20151201|2015-06-03 01:00,3,67.59,67.59,67.57,67.57,3
20151201|2015-06-03 01:30,3,67.44,67.44,67.44,67.44,3
20151201|2015-06-03 02:00,3,67.39,67.39,67.39,67.39,1
20151201|2015-06-03 02:30,3,67.48,67.48,67.39,67.44,4
20151201|2015-06-03 03:00,3,67.72,67.72,67.65,67.65,3
20151201|2015-06-03 03:30,3,67.68,67.69,67.25,67.32,44
20151201|2015-06-03 04:00,3,67.3,67.3,66.88,66.93,39
20151201|2015-06-03 04:30,3,66.62,66.64,66.47,66.64,41
20151201|2015-06-03 05:00,3,66.46,66.48,66.45,66.46,16
20151201|2015-06-03 05:30,3,66.55,66.55,66.55,66.55,4
20151201|2015-06-03 06:30,3,66.95,67.7,66.95,67.7,88
20151201|2015-06-03 07:30,3,66.96,67,66.89,66.91,13
20151201|2015-06-03 08:00,3,67.13,67.49,67.04,67.49,37
20151201|2015-06-03 08:30,3,67.74,67.74,67.44,67.46,43
20151201|2015-06-03 09:00,3,67.43,67.55,67.39,67.53,24
20151201|2015-06-03 09:30,3,67.61,67.95,66.84,66.92,60
20151201|2015-06-03 10:00,3,66.7,66.93,66.7,66.86,17
20151201|2015-06-03 10:30,3,66.84,66.88,66.69,66.88,7
20151201|2015-06-03 11:00,3,66.84,66.84,66.84,66.84,1
20151201|2015-06-03 11:30,3,66.73,66.76,66.57,66.57,15
20151201|2015-06-03 12:00,3,66.44,66.44,66.22,66.22,156
20151201|2015-06-03 12:30,3,66.33,66.42,66.33,66.36,24
20151201|2015-06-03 13:00,3,66.64,66.76,66.4,66.48,162
20151201|2015-06-03 15:30,3,66.47,66.47,66.47,66.47,1
20151201|2015-06-03 20:30,4,66.54,66.54,66.54,66.54,1
20151201|2015-06-04 01:30,4,66.18,66.18,66.18,66.18,1
20151201|2015-06-04 03:00,4,66.12,66.12,65.92,65.95,17
20151201|2015-06-04 03:30,4,65.88,65.88,65.88,65.88,1
20151201|2015-06-04 04:30,4,66.25,66.51,66.2,66.51,54
20151201|2015-06-04 05:00,4,66.36,66.36,66.36,66.36,4
20151201|2015-06-04 05:30,4,66.61,66.61,66.61,66.61,1
20151201|2015-06-04 06:00,4,66.39,66.39,66.39,66.39,1
20151201|2015-06-04 06:30,4,66.45,66.45,66.45,66.45,5
20151201|2015-06-04 07:00,4,66.51,66.58,66.46,66.58,6
20151201|2015-06-04 07:30,4,66.07,66.23,66.05,66.08,66
20151201|2015-06-04 08:00,4,65.91,65.95,65.84,65.95,34
20151201|2015-06-04 08:30,4,65.4,65.46,65.4,65.44,12
20151201|2015-06-04 09:00,4,65.58,65.58,65.22,65.23,54
20151201|2015-06-04 09:30,4,65.04,65.07,65.04,65.07,19
20151201|2015-06-04 10:00,4,64.84,64.84,64.72,64.8,14
20151201|2015-06-04 10:30,4,64.7,65.1,64.7,65.04,12
20151201|2015-06-04 11:00,4,64.74,64.74,64.74,64.74,1
20151201|2015-06-04 12:00,4,64.73,64.86,64.73,64.86,2
20151201|2015-06-04 12:30,4,64.74,64.74,64.63,64.67,48
20151201|2015-06-04 13:00,4,64.81,64.87,64.75,64.83,33
20151201|2015-06-04 14:00,4,64.96,64.96,64.96,64.96,4
20151201|2015-06-04 14:30,4,64.9,64.9,64.9,64.9,1
20151201|2015-06-05 01:00,5,64.55,64.55,64.55,64.55,1
20151201|2015-06-05 01:30,5,64.37,64.37,64.37,64.37,3
20151201|2015-06-05 02:30,5,64.42,64.43,64.42,64.43,2
20151201|2015-06-05 03:00,5,64.23,64.23,64.23,64.23,1
20151201|2015-06-05 03:30,5,64.43,64.48,64.43,64.48,3
20151201|2015-06-05 04:00,5,64.49,64.84,64.49,64.76,24
20151201|2015-06-05 04:30,5,64.51,64.51,64.5,64.5,5
20151201|2015-06-05 05:00,5,64.59,64.8,64.58,64.8,3
20151201|2015-06-05 06:00,5,64.8,64.8,64.8,64.8,1
20151201|2015-06-05 06:30,5,65.41,65.41,65.14,65.15,9
20151201|2015-06-05 07:00,5,65.18,65.51,65.11,65.51,20
20151201|2015-06-05 07:30,5,65.5,65.5,64.96,64.96,29
20151201|2015-06-05 08:00,5,64.8,64.8,64.03,64.03,14
20151201|2015-06-05 08:30,5,63.89,64.44,63.89,64.42,6
20151201|2015-06-05 09:00,5,64.73,64.73,64.37,64.58,4
20151201|2015-06-05 09:30,5,64.44,64.58,64.41,64.58,19
20151201|2015-06-05 10:00,5,64.92,65.05,64.85,64.85,20
20151201|2015-06-05 10:30,5,64.6,64.6,64.42,64.44,12
20151201|2015-06-05 11:00,5,64.48,64.48,64.45,64.45,4
20151201|2015-06-05 11:30,5,64.45,64.53,64.44,64.53,35
20151201|2015-06-05 12:00,5,64.91,65.02,64.89,64.89,24
20151201|2015-06-05 12:30,5,64.85,64.98,64.85,64.97,6
20151201|2015-06-05 13:00,5,65.4,66.1,65.4,66.03,51
20151201|2015-06-05 13:30,5,66,66,66,66,1
20151201|2015-06-05 14:00,5,66.06,66.06,66.06,66.06,1
20151201|2015-06-05 15:00,5,65.83,65.83,65.8,65.8,5
20151201|2015-06-08 03:00,8,65.63,65.63,65.63,65.63,1
20151201|2015-06-08 04:00,8,65.79,65.79,65.79,65.79,1
20151201|2015-06-08 04:30,8,65.6,65.6,65.6,65.6,1
20151201|2015-06-08 07:00,8,65.46,65.72,65.38,65.66,21
20151201|2015-06-08 07:30,8,65.77,65.77,65.77,65.77,1
20151201|2015-06-08 08:00,8,65.4,65.55,65.29,65.32,22
20151201|2015-06-08 08:30,8,65.31,65.58,65.31,65.55,12
20151201|2015-06-08 09:00,8,65.54,65.57,65.35,65.39,18
20151201|2015-06-08 09:30,8,65.38,65.38,65.32,65.32,4
20151201|2015-06-08 10:00,8,65.38,65.51,65.31,65.33,21
20151201|2015-06-08 10:30,8,65.26,65.27,65.05,65.26,14
20151201|2015-06-08 11:00,8,65.23,65.28,65.14,65.2,23
20151201|2015-06-08 11:30,8,65.21,65.24,65.05,65.07,30
20151201|2015-06-08 12:00,8,65.19,65.19,65.19,65.19,1
20151201|2015-06-08 12:30,8,65.26,65.29,65.26,65.29,6
20151201|2015-06-08 13:00,8,65.29,65.38,65.28,65.28,8
20151201|2015-06-09 01:00,9,65.48,65.48,65.48,65.48,1
20151201|2015-06-09 03:00,9,65.51,65.51,65.51,65.51,3
20151201|2015-06-09 03:30,9,66,66.06,65.93,66.06,9
20151201|2015-06-09 04:30,9,65.89,65.89,65.89,65.89,1
20151201|2015-06-09 05:00,9,65.92,65.92,65.92,65.92,23
20151201|2015-06-09 05:30,9,66.35,66.65,66.35,66.65,13
20151201|2015-06-09 06:00,9,66.73,66.73,66.62,66.62,9
20151201|2015-06-09 06:30,9,66.75,66.75,66.75,66.75,4
20151201|2015-06-09 07:30,9,66.37,66.77,66.37,66.74,51
20151201|2015-06-09 08:00,9,66.74,67.13,66.73,66.94,52
20151201|2015-06-09 08:30,9,66.91,67.06,66.9,66.96,30
20151201|2015-06-09 09:00,9,66.93,67.27,66.93,67.27,8
20151201|2015-06-09 09:30,9,67.25,67.44,67.18,67.26,43
20151201|2015-06-09 10:00,9,67.22,67.36,67.22,67.36,3
20151201|2015-06-09 10:30,9,67.11,67.17,67.11,67.14,3
20151201|2015-06-09 11:00,9,67.23,67.23,67.01,67.01,5
20151201|2015-06-09 11:30,9,67.05,67.19,67.05,67.19,5
20151201|2015-06-09 12:00,9,67.27,67.41,67.27,67.39,12
20151201|2015-06-09 12:30,9,67.24,67.34,67.21,67.34,5
20151201|2015-06-09 13:00,9,67.42,67.56,67.33,67.33,21
20151201|2015-06-09 13:30,9,67.35,67.35,67.26,67.26,5
20151201|2015-06-09 14:00,9,67.12,67.12,67.12,67.12,1
20151201|2015-06-09 14:30,9,67.17,67.17,67.12,67.12,2
20151201|2015-06-09 15:30,9,67.18,67.18,67.18,67.18,1
20151201|2015-06-09 19:00,10,67.34,67.35,67.3,67.35,17
20151201|2015-06-09 19:30,10,67.38,67.39,67.38,67.39,2
20151201|2015-06-09 21:30,10,67.72,67.98,67.72,67.98,7
20151201|2015-06-09 22:30,10,67.64,67.64,67.56,67.56,5
20151201|2015-06-10 01:00,10,67.87,67.87,67.87,67.87,1
20151201|2015-06-10 01:30,10,67.93,67.93,67.93,67.93,1
20151201|2015-06-10 02:00,10,67.86,68.05,67.78,68.05,5
20151201|2015-06-10 03:00,10,68.17,68.49,68.17,68.42,9
20151201|2015-06-10 03:30,10,68.36,68.39,68.35,68.39,20
20151201|2015-06-10 04:00,10,68.33,68.33,68.33,68.33,1
20151201|2015-06-10 06:30,10,68.49,68.52,68.42,68.45,13
20151201|2015-06-10 07:00,10,68.52,68.52,68.49,68.49,2
20151201|2015-06-10 08:00,10,68.43,68.65,68.37,68.4,31
20151201|2015-06-10 08:30,10,68.26,68.38,68.23,68.29,17
20151201|2015-06-10 09:00,10,68.23,68.31,68.2,68.22,15
20151201|2015-06-10 09:30,10,68.29,68.59,68.29,68.54,24
20151201|2015-06-10 10:00,10,68.17,68.17,68.16,68.16,2
20151201|2015-06-10 10:30,10,67.9,67.9,67.67,67.72,15
20151201|2015-06-10 11:00,10,67.64,68.03,67.6,68.03,39
20151201|2015-06-10 11:30,10,68.05,68.05,67.97,67.97,9
20151201|2015-06-10 12:00,10,67.89,67.89,67.75,67.75,2
20151201|2015-06-10 12:30,10,67.96,67.96,67.96,67.96,1
20151201|2015-06-10 13:00,10,67.83,68.34,67.83,68.23,35
20151201|2015-06-10 14:30,10,68.17,68.17,68.17,68.17,25
20151201|2015-06-10 15:00,10,68.13,68.13,68.13,68.13,3
20151201|2015-06-11 03:00,11,68.44,68.55,68.31,68.31,24
20151201|2015-06-11 04:00,11,67.97,67.97,67.8,67.8,21
20151201|2015-06-11 05:30,11,67.75,67.75,67.57,67.57,33
20151201|2015-06-11 06:00,11,67.49,67.49,67.49,67.49,1
20151201|2015-06-11 07:00,11,67.77,67.79,67.77,67.79,2
20151201|2015-06-11 07:30,11,67.91,67.96,67.91,67.96,21
20151201|2015-06-11 08:00,11,67.86,68.03,67.66,68.03,27
20151201|2015-06-11 09:00,11,67.69,67.69,67.69,67.69,1
20151201|2015-06-11 09:30,11,67.6,67.6,67.6,67.6,2
20151201|2015-06-11 10:00,11,67.28,67.28,67.24,67.24,2
20151201|2015-06-11 10:30,11,67.41,67.52,67.32,67.32,13
20151201|2015-06-11 11:00,11,67.38,67.41,67.38,67.41,2
20151201|2015-06-11 11:30,11,67.4,67.4,67.4,67.4,1
20151201|2015-06-11 12:00,11,67.74,67.74,67.74,67.74,1
20151201|2015-06-11 12:30,11,67.74,67.88,67.74,67.81,9
20151201|2015-06-11 13:00,11,67.8,67.84,67.61,67.72,64
20151201|2015-06-11 13:30,11,67.72,67.74,67.67,67.72,12
20151201|2015-06-11 14:00,11,67.61,67.61,67.61,67.61,1
20151201|2015-06-11 14:30,11,67.58,67.59,67.58,67.59,2
20151201|2015-06-11 20:30,12,67.33,67.33,67.33,67.33,1
20151201|2015-06-12 01:30,12,67.26,67.26,67.26,67.26,1
20151201|2015-06-12 03:00,12,67.27,67.34,67.24,67.34,20
20151201|2015-06-12 03:30,12,66.98,66.98,66.82,66.86,18
20151201|2015-06-12 04:30,12,67,67,67,67,1
20151201|2015-06-12 05:00,12,67.23,67.4,67.23,67.4,9
20151201|2015-06-12 05:30,12,67.33,67.38,67.33,67.38,4
20151201|2015-06-12 06:00,12,67.37,67.47,67.35,67.35,14
20151201|2015-06-12 08:00,12,67.09,67.21,66.98,67.02,7
20151201|2015-06-12 08:30,12,67.4,67.42,67.34,67.4,15
20151201|2015-06-12 09:00,12,67.26,67.26,66.8,66.8,4
20151201|2015-06-12 09:30,12,66.8,66.99,66.79,66.9,45
20151201|2015-06-12 10:00,12,67.04,67.14,66.92,66.92,8
20151201|2015-06-12 10:30,12,66.95,66.95,66.9,66.9,3
20151201|2015-06-12 11:00,12,66.87,67.1,66.84,67.1,36
20151201|2015-06-12 11:30,12,67.13,67.13,66.97,67,24
20151201|2015-06-12 12:00,12,67.06,67.28,67.06,67.28,2
20151201|2015-06-12 13:00,12,67.1,67.1,66.6,66.6,19
20151201|2015-06-12 13:30,12,66.59,66.65,66.59,66.61,16
20151201|2015-06-12 14:00,12,66.55,66.55,66.52,66.53,4
20151201|2015-06-12 14:30,12,66.53,66.53,66.53,66.53,1
20151201|2015-06-12 15:00,12,66.5,66.5,66.5,66.5,1
20151201|2015-06-14 23:30,15,66.37,66.37,66.37,66.37,1
20151201|2015-06-15 03:00,15,66.48,66.48,66.42,66.42,46
20151201|2015-06-15 03:30,15,66.36,66.5,66.36,66.5,21
20151201|2015-06-15 04:00,15,66.42,66.42,66.42,66.42,1
20151201|2015-06-15 05:00,15,65.78,65.78,65.71,65.71,5
20151201|2015-06-15 05:30,15,65.73,65.73,65.73,65.73,4
20151201|2015-06-15 06:00,15,65.79,65.79,65.62,65.62,16
20151201|2015-06-15 06:30,15,65.63,65.63,65.63,65.63,11
20151201|2015-06-15 07:00,15,65.75,65.75,65.54,65.54,26
20151201|2015-06-15 07:30,15,65.63,65.7,65.63,65.7,14
20151201|2015-06-15 08:00,15,65.5,65.95,65.48,65.93,53
20151201|2015-06-15 08:30,15,65.9,66.16,65.9,66.03,32
20151201|2015-06-15 09:00,15,66.14,66.2,66.06,66.16,30
20151201|2015-06-15 09:30,15,66.15,66.26,66.11,66.21,39
20151201|2015-06-15 10:00,15,66.23,66.26,65.97,66.18,9
20151201|2015-06-15 10:30,15,66.29,66.34,66.24,66.24,11
20151201|2015-06-15 11:00,15,66.23,66.23,66.23,66.23,1
20151201|2015-06-15 11:30,15,66.31,66.36,66.21,66.21,42
20151201|2015-06-15 12:00,15,66.27,66.32,66.27,66.31,4
20151201|2015-06-15 12:30,15,66.35,66.35,66.33,66.33,6
20151201|2015-06-15 13:00,15,66.46,66.5,66.16,66.16,8
20151201|2015-06-15 13:30,15,66.15,66.17,66.1,66.17,15
20151201|2015-06-15 14:30,15,66.15,66.18,66.15,66.18,4
20151201|2015-06-15 15:00,15,66.17,66.17,66.16,66.16,6
20151201|2015-06-15 21:00,16,66.41,66.41,66.41,66.41,1
20151201|2015-06-16 03:00,16,66.23,66.35,66.23,66.35,2
20151201|2015-06-16 03:30,16,66.18,66.22,66.18,66.22,2
20151201|2015-06-16 06:00,16,66.01,66.01,66.01,66.01,11
20151201|2015-06-16 06:30,16,66.21,66.21,66.21,66.21,1
20151201|2015-06-16 07:30,16,65.98,65.98,65.98,65.98,3
20151201|2015-06-16 08:00,16,65.88,66.14,65.88,66.14,2
20151201|2015-06-16 08:30,16,66.25,66.29,66.25,66.29,4
20151201|2015-06-16 09:00,16,65.97,66.12,65.96,66.12,12
20151201|2015-06-16 09:30,16,65.96,66.1,65.96,66.1,25
20151201|2015-06-16 10:00,16,66.11,66.14,66.05,66.1,110
20151201|2015-06-16 10:30,16,66.15,66.25,66.11,66.18,30
20151201|2015-06-16 11:00,16,66.15,66.15,66.15,66.15,1
20151201|2015-06-16 12:00,16,66.2,66.28,66.19,66.27,26
20151201|2015-06-16 12:30,16,66.27,66.38,66.17,66.38,10
20151201|2015-06-16 13:00,16,66.38,66.47,66.3,66.32,19
20151201|2015-06-16 13:30,16,66.35,66.35,66.35,66.35,5
20151201|2015-06-16 14:00,16,66.41,66.41,66.41,66.41,1
20151201|2015-06-16 15:30,16,66.4,66.4,66.4,66.4,1
20151201|2015-06-16 21:00,17,66.46,66.46,66.46,66.46,2
20151201|2015-06-17 02:00,17,66.4,66.4,66.4,66.4,1
20151201|2015-06-17 03:00,17,66.62,66.8,66.62,66.8,2
20151201|2015-06-17 03:30,17,66.78,67.12,66.78,67.05,44
20151201|2015-06-17 04:30,17,67.46,67.47,67.46,67.47,4
20151201|2015-06-17 05:00,17,67.71,67.81,67.67,67.68,50
20151201|2015-06-17 06:30,17,67.58,67.63,67.51,67.53,36
20151201|2015-06-17 07:00,17,67.51,67.54,67.51,67.54,13
20151201|2015-06-17 07:30,17,67.38,67.48,67.31,67.48,23
20151201|2015-06-17 08:00,17,67.6,67.67,67.46,67.46,24
20151201|2015-06-17 08:30,17,67.32,67.68,67.31,67.61,65
20151201|2015-06-17 09:00,17,67.59,67.82,67.59,67.82,69
20151201|2015-06-17 09:30,17,67.54,67.54,66.76,66.76,84
20151201|2015-06-17 10:00,17,66.62,66.79,66.58,66.58,29
20151201|2015-06-17 10:30,17,66.59,66.6,65.86,65.86,60
20151201|2015-06-17 11:00,17,65.77,65.8,65.55,65.8,31
20151201|2015-06-17 11:30,17,65.71,65.79,65.48,65.48,11
20151201|2015-06-17 12:00,17,65.48,65.62,65.38,65.62,37
20151201|2015-06-17 12:30,17,65.59,65.59,65.51,65.55,5
20151201|2015-06-17 13:00,17,65.52,66.65,65.52,66.54,125
20151201|2015-06-17 13:30,17,66.51,66.51,66.48,66.48,2
20151201|2015-06-17 15:30,17,66.4,66.4,66.4,66.4,1
20151201|2015-06-18 01:00,18,66.32,66.32,66.32,66.32,2
20151201|2015-06-18 01:30,18,66.29,66.29,66.29,66.29,1
20151201|2015-06-18 03:00,18,67.27,67.27,67.27,67.27,1
20151201|2015-06-18 03:30,18,67.41,67.41,67.41,67.41,1
20151201|2015-06-18 04:30,18,67.4,67.48,67.37,67.48,33
20151201|2015-06-18 05:00,18,67.45,67.45,67.3,67.3,3
20151201|2015-06-18 05:30,18,67.3,67.3,67.26,67.26,8
20151201|2015-06-18 06:00,18,67.32,67.32,67.32,67.32,1
20151201|2015-06-18 06:30,18,67.28,67.28,66.95,66.97,24
20151201|2015-06-18 07:00,18,67.09,67.09,67.09,67.09,1
20151201|2015-06-18 07:30,18,67.07,67.19,66.94,66.95,8
20151201|2015-06-18 08:00,18,66.87,66.87,66.85,66.85,2
20151201|2015-06-18 08:30,18,66.76,66.76,66.56,66.56,3
20151201|2015-06-18 09:00,18,66.45,66.7,66.45,66.7,4
20151201|2015-06-18 09:30,18,66.47,66.75,66.47,66.75,6
20151201|2015-06-18 10:00,18,66.78,66.9,66.78,66.85,11
20151201|2015-06-18 10:30,18,66.81,66.83,66.54,66.55,6
20151201|2015-06-18 11:00,18,66.5,66.75,66.5,66.75,3
20151201|2015-06-18 11:30,18,66.88,66.88,66.88,66.88,1
20151201|2015-06-18 12:00,18,66.72,66.72,66.72,66.72,3
20151201|2015-06-18 12:30,18,66.75,66.86,66.75,66.83,12
20151201|2015-06-18 13:00,18,66.91,66.99,66.75,66.84,26
20151201|2015-06-18 13:30,18,66.85,66.87,66.85,66.86,20
20151201|2015-06-19 02:30,19,66.78,66.78,66.78,66.78,1
20151201|2015-06-19 03:00,19,66.84,66.84,66.84,66.84,1
20151201|2015-06-19 03:30,19,66.36,66.38,66.36,66.38,2
20151201|2015-06-19 04:00,19,66.26,66.26,65.94,65.94,3
20151201|2015-06-19 05:30,19,65.91,65.91,65.91,65.91,1
20151201|2015-06-19 06:00,19,65.75,65.78,65.75,65.78,4
20151201|2015-06-19 06:30,19,65.61,65.73,65.61,65.71,44
20151201|2015-06-19 07:00,19,65.78,65.9,65.65,65.9,4
20151201|2015-06-19 07:30,19,65.82,65.82,65.77,65.77,21
20151201|2015-06-19 08:00,19,65.63,65.66,65.56,65.64,64
20151201|2015-06-19 08:30,19,65.83,65.83,65.71,65.71,4
20151201|2015-06-19 09:00,19,65.77,65.77,65.63,65.76,8
20151201|2015-06-19 09:30,19,65.54,65.54,65.38,65.38,5
20151201|2015-06-19 10:00,19,65.46,65.46,65.23,65.23,87
20151201|2015-06-19 10:30,19,65.36,65.36,65.29,65.34,43
20151201|2015-06-19 11:00,19,65.28,65.4,65.25,65.39,41
20151201|2015-06-19 11:30,19,65.35,65.35,65.06,65.06,74
20151201|2015-06-19 12:00,19,65.2,65.56,65.2,65.43,58
20151201|2015-06-19 12:30,19,65.46,65.46,65.32,65.39,24
20151201|2015-06-19 13:00,19,65.82,65.89,65.6,65.74,73
20151201|2015-06-21 23:30,22,65.67,65.67,65.67,65.67,1
20151201|2015-06-22 01:30,22,65.96,65.96,65.96,65.96,1
20151201|2015-06-22 02:00,22,66.28,66.28,66.21,66.28,3
20151201|2015-06-22 03:00,22,66.11,66.11,66.07,66.07,2
20151201|2015-06-22 03:30,22,66.01,66.01,66.01,66.01,1
20151201|2015-06-22 04:00,22,66.24,66.25,66.17,66.17,20
20151201|2015-06-22 04:30,22,66.23,66.23,66,66.09,91
20151201|2015-06-22 05:00,22,66.09,66.26,66.06,66.2,89
20151201|2015-06-22 05:30,22,66.19,66.22,66.13,66.13,20
20151201|2015-06-22 07:00,22,66.01,66.04,65.97,66.03,13
20151201|2015-06-22 07:30,22,66.02,66.02,65.76,65.76,104
20151201|2015-06-22 08:00,22,65.57,65.57,65.22,65.24,202
20151201|2015-06-22 08:30,22,65.26,65.56,65.18,65.56,22
20151201|2015-06-22 09:00,22,65.59,65.59,65.08,65.08,20
20151201|2015-06-22 09:30,22,64.93,65.05,64.91,65.05,10
20151201|2015-06-22 10:00,22,65.05,65.53,65.05,65.53,3
20151201|2015-06-22 10:30,22,65.29,65.43,65.29,65.43,29
20151201|2015-06-22 11:00,22,65.24,65.24,65.24,65.24,1
20151201|2015-06-22 11:30,22,65.25,65.27,65.16,65.27,5
20151201|2015-06-22 12:30,22,65.43,65.5,65.42,65.46,50
20151201|2015-06-22 13:00,22,65.42,66.12,65.42,66.12,68
20151201|2015-06-22 13:30,22,66.11,66.19,66.11,66.19,5
20151201|2015-06-22 14:00,22,65.97,65.97,65.97,65.97,1
20151201|2015-06-22 15:30,22,66.09,66.09,66.01,66.01,4
20151201|2015-06-22 22:00,23,65.8,65.8,65.8,65.8,1
20151201|2015-06-23 00:00,23,65.86,65.86,65.86,65.86,1
20151201|2015-06-23 02:00,23,66.06,66.06,66.06,66.06,2
20151201|2015-06-23 02:30,23,65.98,66.01,65.76,65.85,14
20151201|2015-06-23 03:00,23,65.85,65.89,65.85,65.89,2
20151201|2015-06-23 03:30,23,65.92,66.25,65.92,66.22,4
20151201|2015-06-23 04:00,23,66.29,66.29,66.29,66.29,1
20151201|2015-06-23 04:30,23,66.25,66.25,66.25,66.25,1
20151201|2015-06-23 05:00,23,66.05,66.05,66.05,66.05,1
20151201|2015-06-23 06:30,23,66.17,66.17,66.17,66.17,1
20151201|2015-06-23 07:00,23,65.89,65.89,65.86,65.86,3
20151201|2015-06-23 07:30,23,65.82,65.82,65.82,65.82,1
20151201|2015-06-23 08:00,23,66.09,66.1,65.87,65.87,4
20151201|2015-06-23 08:30,23,65.7,65.75,65.62,65.75,4
20151201|2015-06-23 09:00,23,65.82,66.54,65.81,66.54,130
20151201|2015-06-23 09:30,23,66.86,66.91,66.56,66.72,72
20151201|2015-06-23 10:00,23,66.72,66.8,66.72,66.73,63
20151201|2015-06-23 10:30,23,66.75,66.93,66.72,66.93,119
20151201|2015-06-23 11:00,23,66.81,67.01,66.81,67,4
20151201|2015-06-23 11:30,23,66.97,67.25,66.97,67.16,121
20151201|2015-06-23 12:00,23,67.15,67.26,67.09,67.13,115
20151201|2015-06-23 13:00,23,67.15,67.19,66.91,66.91,104
20151201|2015-06-23 13:30,23,67.03,67.15,67.03,67.15,2
20151201|2015-06-23 15:30,23,67.23,67.23,67.23,67.23,1
20151201|2015-06-24 00:30,24,66.92,66.92,66.92,66.92,1
20151201|2015-06-24 02:30,24,67.13,67.14,67,67,21
20151201|2015-06-24 03:00,24,67.26,67.26,67.16,67.16,2
20151201|2015-06-24 03:30,24,67.2,67.22,67.2,67.22,3
20151201|2015-06-24 04:30,24,67.2,67.2,67.2,67.2,1
20151201|2015-06-24 05:00,24,67.13,67.17,67.13,67.13,3
20151201|2015-06-24 05:30,24,67.07,67.07,67.07,67.07,1
20151201|2015-06-24 06:30,24,66.78,67.01,66.78,67.01,23
20151201|2015-06-24 07:00,24,66.92,66.92,66.87,66.87,2
20151201|2015-06-24 07:30,24,66.9,66.91,66.7,66.7,9
20151201|2015-06-24 08:00,24,66.6,66.62,66.46,66.62,19
20151201|2015-06-24 08:30,24,66.72,66.98,66.72,66.9,9
20151201|2015-06-24 09:00,24,67.01,67.28,67.01,67.09,57
20151201|2015-06-24 09:30,24,67.18,67.18,66.58,66.72,23
20151201|2015-06-24 10:00,24,66.77,66.77,66.41,66.41,7
20151201|2015-06-24 10:30,24,66.01,66.05,65.71,65.93,24
20151201|2015-06-24 11:00,24,65.9,65.9,65.9,65.9,4
20151201|2015-06-24 11:30,24,65.9,65.9,65.8,65.8,2
20151201|2015-06-24 12:00,24,65.84,65.84,65.84,65.84,1
20151201|2015-06-24 12:30,24,65.77,65.77,65.52,65.56,29
20151201|2015-06-24 13:00,24,65.89,65.99,65.86,65.99,10
20151201|2015-06-24 14:30,24,66.08,66.08,66.08,66.08,1
20151201|2015-06-24 20:00,25,66.04,66.04,66.04,66.04,1
20151201|2015-06-24 20:30,25,66,66.06,66,66.04,4
20151201|2015-06-24 21:00,25,66.08,66.08,66.08,66.08,1
20151201|2015-06-25 00:00,25,66,66,66,66,1
20151201|2015-06-25 00:30,25,65.96,65.96,65.96,65.96,1
20151201|2015-06-25 01:30,25,65.99,66.02,65.95,65.98,4
20151201|2015-06-25 03:00,25,66.08,66.11,65.87,65.87,3
20151201|2015-06-25 03:30,25,66.1,66.1,66.1,66.1,3
20151201|2015-06-25 04:30,25,65.94,65.94,65.94,65.94,12
20151201|2015-06-25 05:00,25,66.02,66.02,65.95,65.97,6
20151201|2015-06-25 05:30,25,65.85,65.85,65.76,65.76,3
20151201|2015-06-25 07:00,25,65.61,65.61,65.52,65.6,4
20151201|2015-06-25 08:00,25,65.53,65.53,65.5,65.5,3
20151201|2015-06-25 08:30,25,65.55,65.59,65.47,65.5,19
20151201|2015-06-25 09:00,25,65.57,65.57,65.48,65.48,7
20151201|2015-06-25 09:30,25,65.26,65.35,65.26,65.34,11
20151201|2015-06-25 10:00,25,65.4,65.45,65.07,65.07,23
20151201|2015-06-25 10:30,25,65.21,65.6,65.19,65.6,25
20151201|2015-06-25 11:00,25,65.39,65.4,65.34,65.4,6
20151201|2015-06-25 11:30,25,65.24,65.24,65.13,65.13,2
20151201|2015-06-25 12:00,25,65.36,65.36,65.36,65.36,1
20151201|2015-06-25 13:00,25,65.42,65.45,65.41,65.45,5
20151201|2015-06-25 13:30,25,65.56,65.63,65.56,65.57,11
20151201|2015-06-25 14:00,25,65.48,65.48,65.48,65.48,1
20151201|2015-06-26 03:30,26,65.18,65.22,65.16,65.22,3
20151201|2015-06-26 04:00,26,65.19,65.19,65.11,65.16,6
20151201|2015-06-26 05:00,26,65.33,65.33,65.33,65.33,6
20151201|2015-06-26 07:00,26,65.14,65.14,65.14,65.14,1
20151201|2015-06-26 07:30,26,65.08,65.08,64.95,64.95,7
20151201|2015-06-26 08:00,26,64.8,64.87,64.76,64.82,13
20151201|2015-06-26 08:30,26,64.98,65.04,64.97,64.97,6
20151201|2015-06-26 09:00,26,65.12,65.2,65.11,65.2,11
20151201|2015-06-26 09:30,26,65.13,65.13,64.92,64.92,4
20151201|2015-06-26 10:00,26,64.96,65.47,64.96,65.43,82
20151201|2015-06-26 10:30,26,65.37,65.69,65.33,65.68,78
20151201|2015-06-26 11:00,26,65.61,65.61,65.42,65.43,23
20151201|2015-06-26 11:30,26,65.49,65.49,65.45,65.49,7
20151201|2015-06-26 12:00,26,65.52,65.75,65.43,65.75,13
20151201|2015-06-26 12:30,26,65.69,65.69,65.5,65.54,29
20151201|2015-06-26 13:00,26,65.55,65.55,65.45,65.51,4
20151201|2015-06-26 13:30,26,65.57,65.57,65.54,65.54,11
20151201|2015-06-26 14:30,26,65.49,65.49,65.49,65.49,4
20151201|2015-06-28 17:00,29,64.99,64.99,64.99,64.99,2
20151201|2015-06-28 18:30,29,64.87,64.87,64.87,64.87,1
20151201|2015-06-28 19:00,29,64.89,64.92,64.89,64.92,2
20151201|2015-06-29 00:30,29,64.64,64.64,64.64,64.64,1
20151201|2015-06-29 02:00,29,64.58,64.58,64.46,64.46,2
20151201|2015-06-29 02:30,29,64.41,64.56,64.4,64.56,17
20151201|2015-06-29 03:00,29,64.37,64.41,64.2,64.28,6
20151201|2015-06-29 03:30,29,64.27,64.29,64.25,64.25,4
20151201|2015-06-29 04:00,29,64.36,64.36,64.2,64.2,6
20151201|2015-06-29 04:30,29,64.12,64.17,64.12,64.17,3
20151201|2015-06-29 05:00,29,64.13,64.13,64,64,11
20151201|2015-06-29 05:30,29,63.94,64,63.94,64,11
20151201|2015-06-29 06:00,29,63.98,63.98,63.98,63.98,1
20151201|2015-06-29 07:00,29,64.49,65.31,64.48,65.22,86
20151201|2015-06-29 07:30,29,64.87,64.87,64.87,64.87,1
20151201|2015-06-29 08:00,29,64.47,64.47,64.24,64.26,21
20151201|2015-06-29 08:30,29,64.45,64.54,64.39,64.54,10
20151201|2015-06-29 09:00,29,64.7,64.71,64.66,64.66,7
20151201|2015-06-29 09:30,29,64.61,64.74,64.6,64.7,56
20151201|2015-06-29 10:00,29,64.71,64.77,64.38,64.4,70
20151201|2015-06-29 10:30,29,64.38,64.38,64.21,64.34,18
20151201|2015-06-29 11:30,29,64.33,64.33,64.25,64.25,3
20151201|2015-06-29 12:00,29,64.23,64.23,64.21,64.21,5
20151201|2015-06-29 12:30,29,64.39,64.39,64.39,64.39,1
20151201|2015-06-29 13:00,29,64.29,64.6,64.29,64.34,78
20151201|2015-06-29 13:30,29,64.32,64.36,64.32,64.36,8
20151201|2015-06-29 20:00,30,64.29,64.29,64.29,64.29,1
20151201|2015-06-30 00:30,30,64.41,64.41,64.41,64.41,1
20151201|2015-06-30 02:30,30,64.33,64.33,64.33,64.33,1
20151201|2015-06-30 03:30,30,64.62,64.67,64.62,64.67,2
20151201|2015-06-30 04:00,30,64.68,64.68,64.68,64.68,2
20151201|2015-06-30 05:30,30,65.16,65.18,65.15,65.17,24
20151201|2015-06-30 06:00,30,65.07,65.07,65.07,65.07,1
20151201|2015-06-30 06:30,30,64.83,64.85,64.8,64.85,3
20151201|2015-06-30 07:00,30,65.01,65.01,64.77,64.8,11
20151201|2015-06-30 07:30,30,64.9,65.01,64.71,64.92,35
20151201|2015-06-30 08:00,30,64.81,65.31,64.81,65.1,13
20151201|2015-06-30 08:30,30,65.08,65.24,65.08,65.24,40
20151201|2015-06-30 09:00,30,65.28,65.28,65.01,65.17,16
20151201|2015-06-30 09:30,30,65.15,65.42,65.15,65.25,87
20151201|2015-06-30 10:00,30,65.18,65.18,64.98,65.06,17
20151201|2015-06-30 10:30,30,65.06,65.33,65.06,65.3,23
20151201|2015-06-30 11:00,30,65.28,65.31,65.21,65.29,22
20151201|2015-06-30 11:30,30,65.46,65.56,65.42,65.43,46
20151201|2015-06-30 12:00,30,65.45,65.45,65.45,65.45,1
20151201|2015-06-30 12:30,30,65.52,65.52,65.52,65.52,3
20151201|2015-06-30 13:00,30,65.64,65.94,65.64,65.73,97
20151201|2015-06-30 13:30,30,65.77,65.77,65.75,65.75,2
20151201|2015-06-30 15:30,30,65.6,65.6,65.54,65.54,2
20151201|2015-06-30 21:00,1,65.16,65.16,65.16,65.16,1
20151201|2015-06-30 21:30,1,65.14,65.14,65.14,65.14,1
20151201|2015-07-01 00:30,1,65.07,65.07,65.07,65.07,1
20151201|2015-07-01 01:00,1,64.98,64.98,64.98,64.98,1
20151201|2015-07-01 03:00,1,64.91,64.91,64.91,64.91,1
20151201|2015-07-01 03:30,1,64.81,64.81,64.81,64.81,1
20151201|2015-07-01 04:00,1,65.35,65.35,65.35,65.35,1
20151201|2015-07-01 06:00,1,64.95,64.95,64.95,64.95,1
20151201|2015-07-01 07:00,1,65.06,65.06,65.06,65.06,1
20151201|2015-07-01 07:30,1,65,65,65,65,7
20151201|2015-07-01 08:00,1,64.94,64.94,64.91,64.92,34
20151201|2015-07-01 08:30,1,64.81,64.81,64.69,64.79,22
20151201|2015-07-01 09:00,1,64.77,64.81,64.58,64.58,40
20151201|2015-07-01 09:30,1,64.82,64.82,64.48,64.48,53
20151201|2015-07-01 10:00,1,64.55,64.89,64.55,64.88,20
20151201|2015-07-01 10:30,1,64.72,64.72,64.53,64.61,24
20151201|2015-07-01 11:00,1,64.58,64.61,64.56,64.61,38
20151201|2015-07-01 11:30,1,64.44,64.58,64.44,64.58,6
20151201|2015-07-01 12:30,1,64.12,64.12,63.95,64.1,24
20151201|2015-07-01 13:00,1,64.08,64.19,64.08,64.19,11
20151201|2015-07-01 13:30,1,63.9,63.9,63.9,63.9,1
20151201|2015-07-01 14:30,1,64.03,64.06,64.03,64.06,3
20151201|2015-07-01 16:00,1,63.99,63.99,63.98,63.98,2
20151201|2015-07-02 01:00,2,64.24,64.24,64.24,64.24,3
20151201|2015-07-02 03:00,2,63.94,63.94,63.94,63.94,1
20151201|2015-07-02 04:00,2,64.19,64.19,64.19,64.19,1
20151201|2015-07-02 05:30,2,64.4,64.53,64.4,64.53,9
20151201|2015-07-02 06:00,2,64.58,64.73,64.56,64.73,15
20151201|2015-07-02 06:30,2,64.53,64.55,64.52,64.52,3
20151201|2015-07-02 07:00,2,64.41,64.43,64.41,64.43,2
20151201|2015-07-02 07:30,2,64.69,64.75,64.69,64.75,34
20151201|2015-07-02 08:00,2,64.76,64.76,64.63,64.63,52
20151201|2015-07-02 08:30,2,64.74,64.77,64.74,64.77,174
20151201|2015-07-02 09:00,2,64.78,64.82,64.78,64.79,6
20151201|2015-07-02 09:30,2,64.79,65.05,64.79,65.05,4
20151201|2015-07-02 10:30,2,64.64,64.64,64.58,64.58,10
20151201|2015-07-02 11:00,2,64.63,64.65,64.4,64.4,61
20151201|2015-07-02 11:30,2,64.42,64.47,64.4,64.42,25
20151201|2015-07-02 12:00,2,64.46,64.51,64.11,64.46,38
20151201|2015-07-02 12:30,2,64.47,64.47,64.31,64.43,10
20151201|2015-07-02 13:00,2,64.4,64.44,64.02,64.02,26
20151201|2015-07-02 13:30,2,64.06,64.06,63.84,63.9,10
20151201|2015-07-02 14:30,2,63.74,63.74,63.74,63.74,1
20151201|2015-07-02 15:00,2,63.8,63.8,63.75,63.75,2
20151201|2015-07-03 02:00,3,63.84,63.84,63.84,63.84,1
20151201|2015-07-03 05:30,3,63.71,63.71,63.71,63.71,1
20151201|2015-07-03 07:30,3,63.83,63.83,63.83,63.83,1
20151201|2015-07-03 08:00,3,63.87,63.87,63.87,63.87,1
20151201|2015-07-03 08:30,3,63.68,63.69,63.68,63.69,4
20151201|2015-07-03 09:00,3,63.59,63.59,63.59,63.59,6
20151201|2015-07-03 09:30,3,63.39,63.39,63.39,63.39,1
20151201|2015-07-03 10:00,3,63.38,63.38,62.44,62.46,44
20151201|2015-07-03 10:30,3,62.49,62.49,62.41,62.43,30
20151201|2015-07-03 11:00,3,62.43,62.54,62.43,62.54,7
20151201|2015-07-03 11:30,3,62.57,62.59,62.48,62.48,6
20151201|2015-07-05 17:00,6,61.65,61.65,61.38,61.38,2
20151201|2015-07-05 23:00,6,61.94,61.94,61.79,61.79,2
20151201|2015-07-06 00:30,6,61.69,61.69,61.69,61.69,1
20151201|2015-07-06 03:00,6,61.68,61.68,61.4,61.53,7
20151201|2015-07-06 03:30,6,61.56,61.56,61.56,61.56,4
20151201|2015-07-06 04:30,6,61.2,61.2,61.19,61.2,13
20151201|2015-07-06 05:00,6,61.1,61.1,61,61,14
20151201|2015-07-06 05:30,6,60.8,60.8,60.78,60.78,13
20151201|2015-07-06 06:00,6,60.76,60.76,60.46,60.46,114
20151201|2015-07-06 06:30,6,60.63,60.98,60.63,60.98,8
20151201|2015-07-06 07:00,6,61.12,61.14,61.11,61.12,27
20151201|2015-07-06 07:30,6,61.26,61.29,61.21,61.21,5
20151201|2015-07-06 08:00,6,60.91,61.11,60.81,61.11,24
20151201|2015-07-06 08:30,6,61.17,61.17,60.77,60.88,30
20151201|2015-07-06 09:00,6,60.89,60.9,60.71,60.72,95
20151201|2015-07-06 09:30,6,60.76,60.84,60.62,60.65,47
20151201|2015-07-06 10:00,6,60.69,60.71,60.43,60.43,57
20151201|2015-07-06 10:30,6,60.4,60.5,60.35,60.5,8
20151201|2015-07-06 11:00,6,60.49,60.49,60.49,60.49,4
20151201|2015-07-06 11:30,6,60.19,60.19,59.69,59.81,34
20151201|2015-07-06 12:00,6,59.81,59.81,59.49,59.49,26
20151201|2015-07-06 12:30,6,59.4,59.67,59.4,59.65,4
20151201|2015-07-06 13:00,6,59.4,59.4,58.62,58.62,35
20151201|2015-07-06 13:30,6,58.78,58.78,58.66,58.68,19
20151201|2015-07-06 14:00,6,58.64,58.64,58.64,58.64,1
20151201|2015-07-06 14:30,6,58.88,58.88,58.88,58.88,5
20151201|2015-07-06 15:00,6,58.9,58.9,58.9,58.9,1
20151201|2015-07-06 19:00,7,59.19,59.19,59.19,59.19,1
20151201|2015-07-07 02:30,7,59.38,59.38,59.38,59.38,2
20151201|2015-07-07 03:00,7,59.56,59.61,59.54,59.56,5
20151201|2015-07-07 04:00,7,59.48,59.48,59.42,59.42,2
20151201|2015-07-07 05:00,7,59.55,59.55,59.46,59.46,3
20151201|2015-07-07 06:00,7,59.18,59.18,59.18,59.18,1
20151201|2015-07-07 06:30,7,59.25,59.25,58.96,58.96,5
20151201|2015-07-07 07:00,7,59.01,59.04,58.81,59.04,8
20151201|2015-07-07 08:00,7,59.07,59.07,59,59.04,14
20151201|2015-07-07 08:30,7,58.89,58.89,58.21,58.38,47
20151201|2015-07-07 09:00,7,58,58.07,57.53,57.75,62
20151201|2015-07-07 09:30,7,57.75,57.9,57.27,57.45,200
20151201|2015-07-07 10:00,7,57.53,58.26,57.53,57.73,13
20151201|2015-07-07 10:30,7,58.2,59.23,58.16,59,80
20151201|2015-07-07 11:00,7,58.94,58.94,58.74,58.75,17
20151201|2015-07-07 11:30,7,58.7,58.8,58.58,58.8,3
20151201|2015-07-07 12:00,7,58.6,58.6,58.6,58.6,1
20151201|2015-07-07 12:30,7,58.61,58.61,58.61,58.61,1
20151201|2015-07-07 13:00,7,58.72,59,58.58,59,6
20151201|2015-07-07 13:30,7,58.99,59.12,58.99,59.12,29
20151201|2015-07-07 14:00,7,59.49,59.49,59.49,59.49,2
20151201|2015-07-07 14:30,7,59.7,59.75,59.7,59.75,2
20151201|2015-07-07 15:30,7,59.51,59.65,59.51,59.65,2
20151201|2015-07-08 00:30,8,58.62,58.62,58.6,58.6,2
20151201|2015-07-08 01:00,8,58.16,58.16,58.16,58.16,1
20151201|2015-07-08 02:00,8,58.31,58.31,58.31,58.31,1
20151201|2015-07-08 02:30,8,58.25,58.25,58.25,58.25,1
20151201|2015-07-08 03:00,8,58.36,58.36,58.12,58.29,30
20151201|2015-07-08 03:30,8,58.24,58.24,58,58,4
20151201|2015-07-08 04:00,8,58.83,58.87,58.83,58.87,11
20151201|2015-07-08 04:30,8,58.94,59.09,58.88,59.09,8
20151201|2015-07-08 05:00,8,59.18,59.4,59.18,59.25,17
20151201|2015-07-08 05:30,8,59.29,59.29,59.29,59.29,1
20151201|2015-07-08 06:00,8,59.25,59.25,59.25,59.25,1
20151201|2015-07-08 06:30,8,59.21,59.25,59.21,59.25,16
20151201|2015-07-08 07:00,8,59.16,59.16,59.16,59.16,2
20151201|2015-07-08 07:30,8,59.06,59.14,59.06,59.1,20
20151201|2015-07-08 08:00,8,59.35,59.51,59.35,59.51,3
20151201|2015-07-08 08:30,8,59.39,59.65,59.36,59.4,24
20151201|2015-07-08 09:00,8,59.55,59.55,59.5,59.5,2
20151201|2015-07-08 09:30,8,59.44,59.44,58.63,58.79,32
20151201|2015-07-08 10:00,8,58.69,58.75,58.69,58.75,2
20151201|2015-07-08 10:30,8,58.38,58.56,58.18,58.18,20
20151201|2015-07-08 11:00,8,58.38,58.7,58.38,58.7,14
20151201|2015-07-08 11:30,8,58.47,58.47,58.32,58.38,4
20151201|2015-07-08 12:00,8,58.33,58.89,58.33,58.84,11
20151201|2015-07-08 12:30,8,58.5,58.58,58.5,58.52,4
20151201|2015-07-08 13:00,8,58.58,58.95,58.58,58.95,3
20151201|2015-07-08 13:30,8,58.87,58.88,58.87,58.88,22
20151201|2015-07-08 14:30,8,59.12,59.14,59.12,59.14,4
20151201|2015-07-08 22:30,9,59.46,59.46,59.46,59.46,1
20151201|2015-07-09 01:30,9,59.51,59.51,59.51,59.51,1
20151201|2015-07-09 02:00,9,59.52,59.52,59.52,59.52,1
20151201|2015-07-09 02:30,9,59.47,59.47,59.47,59.47,1
20151201|2015-07-09 03:00,9,59.35,59.43,59.1,59.43,8
20151201|2015-07-09 03:30,9,59.49,59.49,59.39,59.48,3
20151201|2015-07-09 04:00,9,59.52,59.52,59.38,59.42,3
20151201|2015-07-09 05:00,9,59.28,59.28,59.28,59.28,1
20151201|2015-07-09 05:30,9,59.46,59.59,59.46,59.59,2
20151201|2015-07-09 06:00,9,60.11,60.11,60.06,60.06,2
20151201|2015-07-09 06:30,9,60.02,60.16,60.02,60.16,3
20151201|2015-07-09 07:00,9,60.03,60.54,60.03,60.54,7
20151201|2015-07-09 07:30,9,60.42,60.81,60.42,60.58,9
20151201|2015-07-09 08:00,9,60.54,60.54,60.23,60.43,5
20151201|2015-07-09 08:30,9,60.81,60.81,60.62,60.71,25
20151201|2015-07-09 09:30,9,60.32,60.32,59.99,60.32,41
20151201|2015-07-09 10:00,9,60.32,60.32,60.2,60.21,4
20151201|2015-07-09 10:30,9,60.35,60.68,60.35,60.68,35
20151201|2015-07-09 11:00,9,60.6,60.68,60.51,60.51,25
20151201|2015-07-09 11:30,9,60.58,60.61,60.53,60.61,6
20151201|2015-07-09 12:00,9,60.67,60.67,60.25,60.25,22
20151201|2015-07-09 12:30,9,60.3,60.44,60.3,60.44,4
20151201|2015-07-09 13:00,9,60.37,60.4,60.16,60.26,62
20151201|2015-07-09 13:30,9,60.24,60.28,60.24,60.28,3
20151201|2015-07-09 14:00,9,60.27,60.27,60.26,60.26,2
20151201|2015-07-09 23:30,10,60.68,60.68,60.68,60.68,1
20151201|2015-07-10 00:30,10,60.85,60.85,60.85,60.85,1
20151201|2015-07-10 02:30,10,61.16,61.16,61.16,61.16,1
20151201|2015-07-10 03:00,10,60.61,60.61,60.61,60.61,1
20151201|2015-07-10 04:00,10,60.57,60.57,60.57,60.57,1
20151201|2015-07-10 05:00,10,60.64,60.64,60.64,60.64,1
20151201|2015-07-10 05:30,10,60.68,60.68,60.68,60.68,1
20151201|2015-07-10 06:00,10,60.67,60.67,60.64,60.64,16
20151201|2015-07-10 06:30,10,60.53,60.53,60.53,60.53,2
20151201|2015-07-10 07:00,10,60.53,60.54,60.49,60.51,4
20151201|2015-07-10 07:30,10,60.72,60.72,60.24,60.43,10
20151201|2015-07-10 08:00,10,60.24,60.52,60.08,60.2,11
20151201|2015-07-10 08:30,10,60.26,60.38,60.21,60.38,7
20151201|2015-07-10 09:00,10,60.39,60.39,60.06,60.06,5
20151201|2015-07-10 09:30,10,59.76,59.81,59.57,59.79,17
20151201|2015-07-10 10:00,10,59.75,59.84,59.73,59.73,6
20151201|2015-07-10 10:30,10,59.77,60.23,59.77,60.23,4
20151201|2015-07-10 11:00,10,60.48,60.54,60.48,60.54,3
20151201|2015-07-10 11:30,10,60.35,60.4,60.26,60.26,6
20151201|2015-07-10 12:00,10,60.29,60.33,60.02,60.3,13
20151201|2015-07-10 12:30,10,60.23,60.23,60.12,60.12,8
20151201|2015-07-10 13:00,10,60.28,60.55,60.26,60.45,17
20151201|2015-07-10 14:00,10,60.3,60.3,60.3,60.3,1
20151201|2015-07-10 14:30,10,60.37,60.39,60.37,60.39,2
20151201|2015-07-12 19:30,13,59.82,59.82,59.82,59.82,1
20151201|2015-07-12 21:00,13,59.5,59.5,59.5,59.5,17
20151201|2015-07-12 21:30,13,59.5,59.5,59.49,59.5,15
20151201|2015-07-13 01:00,13,59.08,59.08,58.86,58.86,12
20151201|2015-07-13 01:30,13,59.47,59.47,59.47,59.47,1
20151201|2015-07-13 02:00,13,59.47,59.47,59.47,59.47,1
20151201|2015-07-13 02:30,13,59.55,59.55,59.55,59.55,1
20151201|2015-07-13 03:00,13,59.47,59.47,59.32,59.45,6
20151201|2015-07-13 03:30,13,59.23,59.23,59.02,59.07,68
20151201|2015-07-13 04:00,13,59.16,59.2,59.08,59.2,41
20151201|2015-07-13 04:30,13,59.33,59.56,59.32,59.55,17
20151201|2015-07-13 05:00,13,59.91,60.19,59.91,60.07,10
20151201|2015-07-13 06:00,13,60.17,60.17,60.17,60.17,1
20151201|2015-07-13 06:30,13,59.77,59.77,59.77,59.77,2
20151201|2015-07-13 07:00,13,59.56,59.56,59.34,59.38,3
20151201|2015-07-13 07:30,13,59.66,59.67,59.6,59.6,3
20151201|2015-07-13 08:00,13,59.55,59.55,59.18,59.18,88
20151201|2015-07-13 08:30,13,59.3,59.49,59.26,59.45,43
20151201|2015-07-13 09:00,13,59.41,59.88,59.24,59.88,27
20151201|2015-07-13 09:30,13,59.95,60.04,59.75,59.75,8
20151201|2015-07-13 10:00,13,59.68,59.89,59.68,59.89,4
20151201|2015-07-13 10:30,13,60.2,60.28,60.09,60.09,6
20151201|2015-07-13 11:00,13,60.29,60.5,60.29,60.5,7
20151201|2015-07-13 11:30,13,60.34,60.35,60.34,60.35,2
20151201|2015-07-13 12:30,13,60.08,60.24,60.08,60.24,7
20151201|2015-07-13 13:00,13,60.05,60.11,59.64,59.67,194
20151201|2015-07-13 13:30,13,59.7,59.74,59.66,59.74,182
20151201|2015-07-13 14:00,13,59.71,59.78,59.71,59.78,2
20151201|2015-07-13 15:00,13,59.85,59.89,59.84,59.89,3
20151201|2015-07-13 15:30,13,59.77,59.77,59.77,59.77,1
20151201|2015-07-14 00:30,14,59.19,59.19,59.19,59.19,1
20151201|2015-07-14 01:30,14,58.66,58.86,58.66,58.86,3
20151201|2015-07-14 03:00,14,58.77,58.77,58.77,58.77,1
20151201|2015-07-14 03:30,14,58.59,58.94,58.5,58.69,149
20151201|2015-07-14 04:00,14,58.65,58.95,58.61,58.65,99
20151201|2015-07-14 04:30,14,58.76,58.76,58.74,58.74,4
20151201|2015-07-14 05:30,14,58.66,58.74,58.65,58.69,17
20151201|2015-07-14 06:00,14,58.8,59.37,58.8,59.37,18
20151201|2015-07-14 06:30,14,59.27,59.51,59.1,59.51,24
20151201|2015-07-14 07:00,14,59.53,59.79,59.47,59.54,78
20151201|2015-07-14 07:30,14,59.53,59.61,59.47,59.48,8
20151201|2015-07-14 08:00,14,59,59.14,58.83,58.84,110
20151201|2015-07-14 08:30,14,58.92,59.44,58.79,59.44,189
20151201|2015-07-14 09:00,14,59.32,59.65,59.27,59.43,195
20151201|2015-07-14 09:30,14,59.41,59.47,59.14,59.22,73
20151201|2015-07-14 10:00,14,59.28,59.47,59.17,59.47,8
20151201|2015-07-14 10:30,14,59.42,60.11,59.42,60.11,16
20151201|2015-07-14 11:00,14,60.15,60.19,59.99,60.18,9
20151201|2015-07-14 11:30,14,60.15,60.17,60.12,60.17,8
20151201|2015-07-14 12:00,14,60.21,60.38,59.83,59.85,17
20151201|2015-07-14 12:30,14,59.88,59.88,59.78,59.78,2
20151201|2015-07-14 13:00,14,59.82,60.07,59.82,60.07,3
20151201|2015-07-14 13:30,14,60.1,60.1,60.1,60.1,1
20151201|2015-07-14 14:30,14,60.09,60.09,60.09,60.09,1
20151201|2015-07-14 15:30,14,60.23,60.39,60.23,60.39,3
20151201|2015-07-15 02:30,15,59.8,59.8,59.8,59.8,1
20151201|2015-07-15 03:00,15,59.67,59.67,59.53,59.56,14
20151201|2015-07-15 03:30,15,59.56,59.7,59.51,59.68,135
20151201|2015-07-15 04:00,15,59.78,59.84,59.71,59.71,14
20151201|2015-07-15 04:30,15,59.71,59.71,59.69,59.69,12
20151201|2015-07-15 05:00,15,59.41,59.5,59.39,59.39,6
20151201|2015-07-15 05:30,15,59.52,59.52,59.52,59.52,5
20151201|2015-07-15 06:00,15,59.66,59.66,59.62,59.62,10
20151201|2015-07-15 06:30,15,59.52,59.63,59.4,59.4,41
20151201|2015-07-15 07:00,15,59.42,59.68,59.4,59.41,217
20151201|2015-07-15 07:30,15,59.4,59.59,59.27,59.54,80
20151201|2015-07-15 08:00,15,59.53,59.53,59.1,59.13,127
20151201|2015-07-15 08:30,15,59.13,59.25,58.95,59.25,105
20151201|2015-07-15 09:00,15,59.12,59.27,59.12,59.17,17
20151201|2015-07-15 09:30,15,59.23,59.7,59.03,59.43,121
20151201|2015-07-15 10:00,15,59.28,59.28,59.11,59.25,116
20151201|2015-07-15 10:30,15,59.29,59.29,58.89,58.93,71
20151201|2015-07-15 11:00,15,59,59.03,58.88,58.97,34
20151201|2015-07-15 11:30,15,58.9,58.9,58.63,58.69,24
20151201|2015-07-15 12:00,15,58.6,58.8,58.52,58.66,49
20151201|2015-07-15 13:00,15,58.76,58.88,58.41,58.41,31
20151201|2015-07-15 13:30,15,58.36,58.36,58.36,58.36,1
20151201|2015-07-15 21:30,16,58.88,58.97,58.88,58.97,3
20151201|2015-07-16 02:00,16,58.55,58.55,58.55,58.55,1
20151201|2015-07-16 03:00,16,58.52,58.52,58.52,58.52,1
20151201|2015-07-16 03:30,16,58.6,58.81,58.6,58.81,10
20151201|2015-07-16 04:30,16,59.12,59.12,59.11,59.11,2
20151201|2015-07-16 06:00,16,59.15,59.15,59.15,59.15,1
20151201|2015-07-16 06:30,16,59.06,59.06,58.9,58.9,3
20151201|2015-07-16 07:00,16,58.83,58.83,58.68,58.74,21
20151201|2015-07-16 07:30,16,58.76,58.87,58.64,58.68,45
20151201|2015-07-16 08:00,16,58.66,59.12,58.57,59.09,348
20151201|2015-07-16 08:30,16,59.05,59.05,58.79,58.79,46
20151201|2015-07-16 09:00,16,58.74,58.75,58.67,58.69,15
20151201|2015-07-16 09:30,16,58.65,58.69,58.63,58.63,5
20151201|2015-07-16 10:00,16,58.75,58.9,58.75,58.9,10
20151201|2015-07-16 10:30,16,58.94,58.99,58.93,58.93,9
20151201|2015-07-16 11:00,16,58.78,58.78,58.5,58.5,3
20151201|2015-07-16 11:30,16,58.68,58.68,58.48,58.54,20
20151201|2015-07-16 12:30,16,58.68,58.71,58.57,58.69,7
20151201|2015-07-16 13:00,16,58.65,58.7,58.28,58.34,113
20151201|2015-07-16 13:30,16,58.33,58.35,58.33,58.34,9
20151201|2015-07-16 14:30,16,58.38,58.38,58.38,58.38,1
20151201|2015-07-16 22:00,17,58.2,58.2,58.2,58.2,1
20151201|2015-07-17 00:30,17,58.41,58.41,58.41,58.41,1
20151201|2015-07-17 03:30,17,58.39,58.39,58.38,58.38,2
20151201|2015-07-17 07:00,17,58.32,58.38,58.04,58.19,106
20151201|2015-07-17 07:30,17,58.13,58.18,57.95,58.07,162
20151201|2015-07-17 08:00,17,58.08,58.71,58.03,58.57,362
20151201|2015-07-17 08:30,17,58.58,58.58,57.91,57.94,185
20151201|2015-07-17 09:00,17,57.95,57.99,57.78,57.78,82
20151201|2015-07-17 09:30,17,57.75,58.15,57.75,58.04,170
20151201|2015-07-17 10:00,17,57.92,58.08,57.82,58.02,131
20151201|2015-07-17 10:30,17,58.06,58.2,57.99,58.15,175
20151201|2015-07-17 11:00,17,58.05,58.31,58.02,58.28,252
20151201|2015-07-17 13:00,17,58.06,58.48,58.06,58.48,6
20151201|2015-07-17 13:30,17,58.45,58.48,58.39,58.48,13
20151201|2015-07-17 14:00,17,58.43,58.49,58.37,58.46,9
20151201|2015-07-17 14:30,17,58.43,58.43,58.37,58.41,5
20151201|2015-07-17 15:00,17,58.39,58.39,58.38,58.38,7
20151201|2015-07-17 15:30,17,58.38,58.4,58.38,58.4,10
20151201|2015-07-19 17:00,20,58.56,58.56,58.56,58.56,1
20151201|2015-07-19 20:30,20,58.29,58.29,58.26,58.28,4
20151201|2015-07-19 21:00,20,58.36,58.36,58.36,58.36,1
20151201|2015-07-19 22:00,20,58.34,58.34,58.32,58.33,3
20151201|2015-07-19 22:30,20,58.32,58.34,58.32,58.33,4
20151201|2015-07-19 23:00,20,58.37,58.39,58.33,58.33,7
20151201|2015-07-19 23:30,20,58.26,58.26,58.2,58.25,5
20151201|2015-07-20 00:00,20,58.23,58.26,58.23,58.26,2
20151201|2015-07-20 00:30,20,58.26,58.35,58.24,58.35,9
20151201|2015-07-20 01:00,20,58.35,58.35,58.31,58.31,13
20151201|2015-07-20 01:30,20,58.28,58.36,58.28,58.36,11
20151201|2015-07-20 02:00,20,58.27,58.37,58.26,58.32,16
20151201|2015-07-20 02:30,20,58.61,58.61,58.61,58.61,1
20151201|2015-07-20 03:00,20,58.45,58.47,58.44,58.44,3
20151201|2015-07-20 03:30,20,58.42,58.42,58.37,58.37,3
20151201|2015-07-20 04:00,20,58.26,58.26,58.25,58.25,5
20151201|2015-07-20 04:30,20,58.17,58.17,58.1,58.11,5
20151201|2015-07-20 05:30,20,57.96,57.96,57.96,57.96,1
20151201|2015-07-20 06:30,20,58.22,58.22,58.22,58.22,1
20151201|2015-07-20 07:00,20,58.17,58.25,57.99,58.23,43
20151201|2015-07-20 07:30,20,58.22,58.29,57.99,57.99,101
20151201|2015-07-20 08:00,20,58.02,58.08,57.84,58,226
20151201|2015-07-20 08:30,20,58.03,58.12,57.82,57.89,76
20151201|2015-07-20 09:00,20,57.9,58.09,57.84,58.08,62
20151201|2015-07-20 09:30,20,58.04,58.37,57.98,58.37,93
20151201|2015-07-20 10:00,20,58.35,58.48,58.12,58.14,74
20151201|2015-07-20 10:30,20,58.14,58.18,57.91,57.97,45
20151201|2015-07-20 11:00,20,57.98,58.11,57.91,57.93,34
20151201|2015-07-20 11:30,20,57.9,58.15,57.88,58.15,31
20151201|2015-07-20 12:00,20,58.11,58.11,57.96,58.01,24
20151201|2015-07-20 12:30,20,58,58.01,57.82,57.85,63
20151201|2015-07-20 13:00,20,57.93,58.15,57.72,58.01,128
20151201|2015-07-20 13:30,20,58,58,57.91,57.99,7
20151201|2015-07-20 14:30,20,57.89,57.89,57.89,57.89,1
20151201|2015-07-20 15:00,20,57.87,57.87,57.87,57.87,1
20151201|2015-07-21 02:00,21,58.06,58.06,58.05,58.05,2
20151201|2015-07-21 02:30,21,57.98,57.99,57.97,57.99,3
20151201|2015-07-21 03:00,21,58.14,58.14,58.12,58.12,2
20151201|2015-07-21 03:30,21,57.86,57.97,57.72,57.97,63
20151201|2015-07-21 04:00,21,57.97,58,57.94,57.96,21
20151201|2015-07-21 04:30,21,58.03,58.06,57.99,57.99,9
20151201|2015-07-21 05:00,21,57.99,57.99,57.99,57.99,1
20151201|2015-07-21 05:30,21,58,58,58,58,1
20151201|2015-07-21 06:00,21,57.98,58.01,57.95,58.01,3
20151201|2015-07-21 06:30,21,58.04,58.04,57.92,57.95,5
20151201|2015-07-21 07:00,21,58.01,58.11,58.01,58.05,24
20151201|2015-07-21 07:30,21,58.14,58.29,58.12,58.28,131
20151201|2015-07-21 08:00,21,58.31,58.38,58.24,58.25,122
20151201|2015-07-21 08:30,21,58.21,58.68,58.21,58.63,79
20151201|2015-07-21 09:00,21,58.7,58.85,58.44,58.44,144
20151201|2015-07-21 09:30,21,58.42,58.66,58.34,58.48,71
20151201|2015-07-21 10:00,21,58.51,58.52,58.14,58.25,81
20151201|2015-07-21 10:30,21,58.3,58.39,58.18,58.2,54
20151201|2015-07-21 11:00,21,58.25,58.38,58.25,58.31,12
20151201|2015-07-21 11:30,21,58.35,58.5,58.24,58.43,52
20151201|2015-07-21 12:00,21,58.37,58.37,58.16,58.17,30
20151201|2015-07-21 12:30,21,58.08,58.22,58.04,58.1,22
20151201|2015-07-21 13:00,21,58.11,58.61,58.11,58.58,77
20151201|2015-07-21 13:30,21,58.59,58.6,58.54,58.54,13
20151201|2015-07-21 14:30,21,58.5,58.52,58.5,58.52,2
20151201|2015-07-21 15:00,21,58.55,58.55,58.55,58.55,1
20151201|2015-07-21 15:30,21,58.53,58.53,58.53,58.53,1
20151201|2015-07-22 02:30,22,58,58.08,58,58.08,6
20151201|2015-07-22 03:00,22,58.04,58.05,58.04,58.05,2
20151201|2015-07-22 03:30,22,58.03,58.05,58.03,58.05,4
20151201|2015-07-22 04:00,22,58.07,58.07,58.07,58.07,1
20151201|2015-07-22 05:00,22,58.19,58.23,58.18,58.2,37
20151201|2015-07-22 06:00,22,58.22,58.22,58.22,58.22,2
20151201|2015-07-22 06:30,22,58.24,58.24,58.24,58.24,1
20151201|2015-07-22 07:00,22,58.07,58.17,58.05,58.15,46
20151201|2015-07-22 07:30,22,58.18,58.19,58.08,58.13,129
20151201|2015-07-22 08:00,22,58.1,58.21,58.02,58.07,175
20151201|2015-07-22 08:30,22,58.05,58.07,57.79,57.89,218
20151201|2015-07-22 09:00,22,57.84,57.95,57.75,57.82,62
20151201|2015-07-22 09:30,22,58.13,58.44,57.76,58.36,314
20151201|2015-07-22 10:00,22,58.34,58.37,58.09,58.28,117
20151201|2015-07-22 10:30,22,58.3,58.39,58,58.05,63
20151201|2015-07-22 11:00,22,58.07,58.12,57.89,57.99,54
20151201|2015-07-22 11:30,22,58.03,58.06,57.87,58.06,62
20151201|2015-07-22 12:00,22,57.95,58.09,57.91,58.05,126
20151201|2015-07-22 12:30,22,58.06,58.06,57.92,57.98,23
20151201|2015-07-22 13:00,22,57.89,57.89,57.47,57.61,274
20151201|2015-07-22 13:30,22,57.62,57.67,57.52,57.52,58
20151201|2015-07-23 01:00,23,57.51,57.51,57.51,57.51,1
20151201|2015-07-23 02:00,23,57.5,57.5,57.5,57.5,3
20151201|2015-07-23 02:30,23,57.63,57.63,57.63,57.63,1
20151201|2015-07-23 03:30,23,57.74,57.74,57.74,57.74,1
20151201|2015-07-23 04:00,23,57.82,57.82,57.78,57.78,2
20151201|2015-07-23 05:00,23,57.54,57.54,57.54,57.54,1
20151201|2015-07-23 07:00,23,57.55,57.68,57.51,57.67,35
20151201|2015-07-23 07:30,23,57.58,57.58,57.45,57.54,24
20151201|2015-07-23 08:00,23,57.53,57.72,57.46,57.7,82
20151201|2015-07-23 08:30,23,57.7,57.79,57.6,57.73,43
20151201|2015-07-23 09:00,23,57.71,57.76,57.64,57.76,77
20151201|2015-07-23 09:30,23,57.75,57.93,57.56,57.59,95
20151201|2015-07-23 10:00,23,57.59,57.65,57.36,57.61,135
20151201|2015-07-23 10:30,23,57.64,57.68,57.35,57.35,99
20151201|2015-07-23 11:00,23,57.41,57.5,57.41,57.44,37
20151201|2015-07-23 11:30,23,57.42,57.43,56.84,56.97,172
20151201|2015-07-23 12:00,23,56.96,56.96,56.6,56.79,128
20151201|2015-07-23 12:30,23,56.74,57.07,56.73,56.92,89
20151201|2015-07-23 13:00,23,56.82,56.84,56.62,56.74,99
20151201|2015-07-23 13:30,23,56.75,56.76,56.69,56.69,8
20151201|2015-07-23 15:00,23,56.87,56.87,56.87,56.87,1
20151201|2015-07-23 19:00,24,57,57,57,57,1
20151201|2015-07-24 03:00,24,56.62,56.62,56.62,56.62,1
20151201|2015-07-24 04:00,24,56.46,56.46,56.46,56.46,1
20151201|2015-07-24 04:30,24,56.46,56.46,56.46,56.46,4
20151201|2015-07-24 05:00,24,56.56,56.56,56.56,56.56,1
20151201|2015-07-24 05:30,24,56.57,56.59,56.57,56.59,18
20151201|2015-07-24 06:00,24,56.56,56.59,56.56,56.59,2
20151201|2015-07-24 07:00,24,56.56,56.72,56.54,56.6,16
20151201|2015-07-24 07:30,24,56.68,56.9,56.68,56.76,78
20151201|2015-07-24 08:00,24,56.74,56.86,56.64,56.64,76
20151201|2015-07-24 08:30,24,56.62,56.62,56.37,56.43,55
20151201|2015-07-24 09:00,24,56.43,56.66,56.37,56.41,116
20151201|2015-07-24 09:30,24,56.35,56.42,55.94,55.95,123
20151201|2015-07-24 10:00,24,56.04,56.3,56.03,56.03,235
20151201|2015-07-24 10:30,24,56.04,56.15,55.99,56.07,84
20151201|2015-07-24 11:00,24,56.1,56.12,55.91,55.93,75
20151201|2015-07-24 11:30,24,55.96,56.05,55.92,55.98,54
20151201|2015-07-24 12:00,24,56,56.02,55.83,55.99,98
20151201|2015-07-24 12:30,24,56,56.25,55.98,56.25,45
20151201|2015-07-24 13:00,24,56.3,56.36,56.08,56.11,116
20151201|2015-07-24 13:30,24,56.05,56.15,56.04,56.15,3
20151201|2015-07-24 14:00,24,56.08,56.08,56.08,56.08,1
20151201|2015-07-24 14:30,24,56.23,56.23,56.23,56.23,1
20151201|2015-07-26 23:00,27,55.98,55.98,55.98,55.98,1
20151201|2015-07-27 03:00,27,56.06,56.06,55.81,55.81,8
20151201|2015-07-27 03:30,27,56.08,56.08,56.08,56.08,1
20151201|2015-07-27 04:00,27,55.87,55.87,55.78,55.78,3
20151201|2015-07-27 04:30,27,55.75,55.75,55.74,55.74,18
20151201|2015-07-27 05:00,27,55.65,55.65,55.65,55.65,1
20151201|2015-07-27 05:30,27,55.33,55.33,55.25,55.25,5
20151201|2015-07-27 06:00,27,55.38,55.38,55.38,55.38,1
20151201|2015-07-27 07:00,27,55.4,55.41,55.3,55.3,32
20151201|2015-07-27 07:30,27,55.23,55.25,54.99,55.23,75
20151201|2015-07-27 08:00,27,55.32,55.44,55.17,55.29,114
20151201|2015-07-27 08:30,27,55.3,55.3,55.01,55.21,93
20151201|2015-07-27 09:00,27,55.22,55.37,55.12,55.31,88
20151201|2015-07-27 09:30,27,55.33,55.42,55.09,55.15,109
20151201|2015-07-27 10:00,27,55.09,55.41,55.06,55.39,137
20151201|2015-07-27 10:30,27,55.37,55.43,55.24,55.25,155
20151201|2015-07-27 11:00,27,55.29,55.5,55.29,55.42,112
20151201|2015-07-27 11:30,27,55.44,55.44,55.26,55.26,32
20151201|2015-07-27 12:00,27,55.31,55.35,55.24,55.24,26
20151201|2015-07-27 12:30,27,55.18,55.42,55.18,55.36,49
20151201|2015-07-27 13:00,27,55.31,55.38,55.06,55.07,96
20151201|2015-07-27 13:30,27,55.12,55.13,54.96,54.96,3
20151201|2015-07-27 14:00,27,54.81,54.83,54.81,54.83,2
20151201|2015-07-27 14:30,27,54.62,54.62,54.62,54.62,1
20151201|2015-07-27 15:00,27,54.53,54.53,54.45,54.45,4
20151201|2015-07-27 19:00,28,54.72,54.72,54.72,54.72,1
20151201|2015-07-27 20:30,28,54.65,54.65,54.65,54.65,1
20151201|2015-07-27 23:30,28,54.89,54.89,54.89,54.89,1
20151201|2015-07-28 01:00,28,54.63,54.63,54.63,54.63,1
20151201|2015-07-28 02:00,28,54.5,54.5,54.44,54.44,2
20151201|2015-07-28 02:30,28,54.22,54.22,54.22,54.22,2
20151201|2015-07-28 03:00,28,54.42,54.42,54.42,54.42,4
20151201|2015-07-28 03:30,28,54.52,54.52,54.46,54.46,2
20151201|2015-07-28 04:00,28,54.53,54.62,54.53,54.62,3
20151201|2015-07-28 04:30,28,54.62,54.62,54.62,54.62,1
20151201|2015-07-28 05:00,28,54.53,54.53,54.47,54.49,13
20151201|2015-07-28 06:00,28,54.5,54.5,54.49,54.49,3
20151201|2015-07-28 06:30,28,54.55,54.55,54.55,54.55,1
20151201|2015-07-28 07:00,28,54.73,54.82,54.59,54.82,52
20151201|2015-07-28 07:30,28,54.82,54.84,54.69,54.72,32
20151201|2015-07-28 08:00,28,54.69,54.74,54.53,54.69,74
20151201|2015-07-28 08:30,28,54.67,54.69,54.36,54.5,86
20151201|2015-07-28 09:00,28,54.54,54.61,54.32,54.59,54
20151201|2015-07-28 09:30,28,54.6,54.86,54.57,54.78,115
20151201|2015-07-28 10:00,28,54.8,55.68,54.79,55.65,303
20151201|2015-07-28 10:30,28,55.65,55.8,55.34,55.37,207
20151201|2015-07-28 11:00,28,55.39,55.53,55.34,55.41,66
20151201|2015-07-28 11:30,28,55.41,55.45,55.09,55.13,35
20151201|2015-07-28 12:00,28,55.28,55.44,55.24,55.27,30
20151201|2015-07-28 12:30,28,55.28,55.41,55.07,55.13,80
20151201|2015-07-28 13:00,28,55.07,55.53,55.06,55.12,96
20151201|2015-07-28 13:30,28,55.07,55.08,54.99,54.99,9
20151201|2015-07-28 14:00,28,54.89,54.89,54.89,54.89,1
20151201|2015-07-28 14:30,28,54.93,54.93,54.93,54.93,2
20151201|2015-07-28 15:30,28,54.96,54.96,54.79,54.79,3
20151201|2015-07-29 01:30,29,54.91,54.91,54.91,54.91,1
20151201|2015-07-29 02:00,29,54.87,54.87,54.87,54.87,1
20151201|2015-07-29 02:30,29,54.56,54.76,54.56,54.76,4
20151201|2015-07-29 03:00,29,54.47,54.61,54.42,54.59,30
20151201|2015-07-29 03:30,29,54.57,54.68,54.55,54.67,20
20151201|2015-07-29 06:00,29,54.93,54.93,54.93,54.93,1
20151201|2015-07-29 06:30,29,54.88,54.9,54.88,54.9,2
20151201|2015-07-29 07:00,29,54.96,55.02,54.87,54.87,32
20151201|2015-07-29 07:30,29,54.86,55.04,54.76,54.99,48
20151201|2015-07-29 08:00,29,54.97,55.05,54.84,54.92,67
20151201|2015-07-29 08:30,29,55.01,55.01,54.85,54.89,33
20151201|2015-07-29 09:00,29,54.91,55.03,54.87,55.02,34
20151201|2015-07-29 09:30,29,55.07,55.95,55.07,55.65,354
20151201|2015-07-29 10:00,29,55.68,56.28,55.63,56.13,443
20151201|2015-07-29 10:30,29,56.14,56.18,55.84,55.88,155
20151201|2015-07-29 11:00,29,55.91,55.91,55.58,55.74,140
20151201|2015-07-29 11:30,29,55.75,56.12,55.73,55.99,60
20151201|2015-07-29 12:00,29,55.94,56.14,55.94,55.99,90
20151201|2015-07-29 12:30,29,56.01,56.01,55.75,55.75,63
20151201|2015-07-29 13:00,29,56.05,56.14,55.35,55.41,303
20151201|2015-07-29 13:30,29,55.4,55.4,55.39,55.39,3
20151201|2015-07-29 15:00,29,55.64,55.64,55.64,55.64,1
20151201|2015-07-29 23:30,30,55.63,55.63,55.63,55.63,1
20151201|2015-07-30 02:30,30,55.74,55.8,55.65,55.8,3
20151201|2015-07-30 03:00,30,55.75,55.75,55.75,55.75,1
20151201|2015-07-30 04:30,30,55.85,55.85,55.8,55.8,2
20151201|2015-07-30 05:00,30,56.1,56.11,55.99,56.11,13
20151201|2015-07-30 05:30,30,56.2,56.28,56.2,56.25,3
20151201|2015-07-30 06:30,30,56.07,56.07,55.97,55.97,4
20151201|2015-07-30 07:00,30,55.96,56.07,55.87,55.87,41
20151201|2015-07-30 07:30,30,55.91,56.07,55.91,56.03,44
20151201|2015-07-30 08:00,30,56.01,56.01,55.63,55.69,74
20151201|2015-07-30 08:30,30,55.66,55.66,55.45,55.48,93
20151201|2015-07-30 09:00,30,55.48,56.05,55.43,55.91,180
20151201|2015-07-30 09:30,30,56,56.01,55.77,55.77,118
20151201|2015-07-30 10:00,30,55.81,56.06,55.75,55.75,110
20151201|2015-07-30 10:30,30,55.78,55.89,55.69,55.87,58
20151201|2015-07-30 11:00,30,55.86,55.86,55.64,55.67,36
20151201|2015-07-30 11:30,30,55.62,55.73,55.48,55.66,50
20151201|2015-07-30 12:00,30,55.68,55.72,55.55,55.55,19
20151201|2015-07-30 12:30,30,55.51,55.51,55.2,55.26,135
20151201|2015-07-30 13:00,30,55.23,55.59,55.16,55.43,95
20151201|2015-07-30 13:30,30,55.41,55.5,55.41,55.5,6
20151201|2015-07-30 14:00,30,55.51,55.51,55.51,55.51,1
20151201|2015-07-30 14:30,30,55.37,55.37,55.37,55.37,1
20151201|2015-07-30 15:00,30,55.33,55.33,55.33,55.33,1
20151201|2015-07-30 21:00,31,55.3,55.32,55.3,55.32,2
20151201|2015-07-31 01:00,31,55.09,55.09,55.07,55.07,2
20151201|2015-07-31 02:30,31,55.01,55.01,55.01,55.01,1
20151201|2015-07-31 03:00,31,54.98,54.98,54.74,54.74,2
20151201|2015-07-31 03:30,31,54.81,54.81,54.81,54.81,1
20151201|2015-07-31 04:00,31,54.58,54.79,54.58,54.79,4
20151201|2015-07-31 04:30,31,54.56,54.65,54.56,54.65,3
20151201|2015-07-31 05:30,31,54.78,54.78,54.78,54.78,1
20151201|2015-07-31 06:00,31,54.7,54.7,54.68,54.68,2
20151201|2015-07-31 06:30,31,54.84,54.84,54.76,54.76,2
20151201|2015-07-31 07:00,31,54.84,54.84,54.7,54.75,30
20151201|2015-07-31 07:30,31,54.83,55.06,54.8,54.93,71
20151201|2015-07-31 08:00,31,55,55.42,54.9,55.4,94
20151201|2015-07-31 08:30,31,55.37,55.39,55.07,55.2,83
20151201|2015-07-31 09:00,31,55.17,55.17,54.87,54.9,27
20151201|2015-07-31 09:30,31,54.86,54.97,54.81,54.88,37
20151201|2015-07-31 10:00,31,54.9,54.96,54.67,54.75,81
20151201|2015-07-31 10:30,31,54.78,54.78,54.56,54.6,103
20151201|2015-07-31 11:00,31,54.58,54.7,54.58,54.7,19
20151201|2015-07-31 11:30,31,54.69,54.74,54.47,54.54,59
20151201|2015-07-31 12:00,31,54.58,54.58,54.13,54.34,102
20151201|2015-07-31 12:30,31,54.36,54.38,54.17,54.34,28
20151201|2015-07-31 13:00,31,54.38,54.6,54.01,54.28,244
20151201|2015-07-31 13:30,31,54.28,54.28,53.84,53.84,15
20151201|2015-07-31 14:00,31,53.77,53.77,53.77,53.77,1
20151201|2015-07-31 14:30,31,53.68,53.68,53.68,53.68,1
20151201|2015-08-02 17:30,3,53.65,53.65,53.65,53.65,1
20151201|2015-08-02 20:00,3,53.85,53.85,53.76,53.76,2
20151201|2015-08-03 00:30,3,53.57,53.57,53.57,53.57,1
20151201|2015-08-03 01:00,3,53.5,53.5,53.5,53.5,1
20151201|2015-08-03 02:00,3,53.7,53.7,53.45,53.45,8
20151201|2015-08-03 02:30,3,53.47,53.47,53.47,53.47,1
20151201|2015-08-03 03:00,3,53.19,53.24,53,53,11
20151201|2015-08-03 03:30,3,53.08,53.08,53.08,53.08,1
20151201|2015-08-03 04:00,3,53.05,53.05,52.99,52.99,2
20151201|2015-08-03 04:30,3,52.93,53,52.93,53,2
20151201|2015-08-03 05:00,3,53.09,53.09,53.09,53.09,1
20151201|2015-08-03 05:30,3,53.03,53.11,53.03,53.11,3
20151201|2015-08-03 07:00,3,53.06,53.14,53.06,53.11,12
20151201|2015-08-03 07:30,3,53.05,53.06,52.67,52.91,148
20151201|2015-08-03 08:00,3,52.92,52.96,52.42,52.53,133
20151201|2015-08-03 08:30,3,52.52,52.64,52.47,52.61,110
20151201|2015-08-03 09:00,3,52.59,52.62,52.33,52.47,111
20151201|2015-08-03 09:30,3,52.48,53.02,52.45,53,204
20151201|2015-08-03 10:00,3,52.93,52.93,52.27,52.28,138
20151201|2015-08-03 10:30,3,52.25,52.45,52.22,52.31,102
20151201|2015-08-03 11:00,3,52.33,52.35,51.82,51.9,161
20151201|2015-08-03 11:30,3,51.79,52.11,51.69,52.07,158
20151201|2015-08-03 12:00,3,52.13,52.13,51.87,51.95,46
20151201|2015-08-03 12:30,3,51.92,51.98,51.86,51.94,69
20151201|2015-08-03 13:00,3,51.93,52.16,51.62,51.73,116
20151201|2015-08-03 13:30,3,51.76,51.76,51.65,51.7,10
20151201|2015-08-03 14:00,3,51.78,51.78,51.78,51.78,1
20151201|2015-08-03 15:00,3,51.78,51.78,51.78,51.78,1
20151201|2015-08-03 20:30,4,52.04,52.04,52.04,52.04,4
20151201|2015-08-03 23:30,4,51.9,51.9,51.9,51.9,1
20151201|2015-08-04 00:30,4,51.95,51.95,51.95,51.95,1
20151201|2015-08-04 02:00,4,52.05,52.25,52.05,52.16,5
20151201|2015-08-04 02:30,4,52.21,52.21,52.06,52.11,3
20151201|2015-08-04 03:00,4,52.12,52.5,52.12,52.48,7
20151201|2015-08-04 03:30,4,52.34,52.34,52.34,52.34,1
20151201|2015-08-04 04:00,4,52.22,52.23,52.18,52.18,6
20151201|2015-08-04 04:30,4,52.52,52.59,52.52,52.57,12
20151201|2015-08-04 05:00,4,52.52,52.54,52.51,52.51,14
20151201|2015-08-04 06:00,4,52.44,52.44,52.44,52.44,1
20151201|2015-08-04 07:00,4,52.57,52.58,52.4,52.5,25
20151201|2015-08-04 07:30,4,52.44,52.59,52.39,52.43,50
20151201|2015-08-04 08:00,4,52.44,52.48,52.19,52.19,102
20151201|2015-08-04 08:30,4,52.27,52.47,52.23,52.43,64
20151201|2015-08-04 09:00,4,52.36,52.36,52.09,52.23,63
20151201|2015-08-04 09:30,4,52.18,52.36,52.12,52.36,46
20151201|2015-08-04 10:00,4,52.35,52.39,52.14,52.23,147
20151201|2015-08-04 10:30,4,52.28,52.28,52.14,52.21,66
20151201|2015-08-04 11:00,4,52.17,52.36,52.17,52.36,57
20151201|2015-08-04 11:30,4,52.36,52.39,52.27,52.35,21
20151201|2015-08-04 12:00,4,52.3,52.32,52.17,52.3,59
20151201|2015-08-04 12:30,4,52.28,52.33,52.21,52.28,59
20151201|2015-08-04 13:00,4,52.24,52.25,51.9,52.24,58
20151201|2015-08-04 13:30,4,52.18,52.28,52.17,52.28,7
20151201|2015-08-04 14:00,4,52.26,52.26,52.26,52.26,1
20151201|2015-08-05 00:00,5,52.54,52.54,52.54,52.54,1
20151201|2015-08-05 02:00,5,52.63,52.68,52.59,52.68,3
20151201|2015-08-05 02:30,5,52.53,52.53,52.53,52.53,1
20151201|2015-08-05 03:00,5,52.53,52.53,52.4,52.4,4
20151201|2015-08-05 03:30,5,52.23,52.3,52.21,52.23,16
20151201|2015-08-05 04:00,5,52.15,52.21,52.15,52.21,3
20151201|2015-08-05 04:30,5,52.17,52.17,52.17,52.17,1
20151201|2015-08-05 07:00,5,52.26,52.57,52.2,52.57,45
20151201|2015-08-05 07:30,5,52.59,52.69,52.52,52.61,61
20151201|2015-08-05 08:00,5,52.62,52.64,52.5,52.52,78
20151201|2015-08-05 08:30,5,52.53,52.84,52.53,52.63,95
20151201|2015-08-05 09:00,5,52.58,52.7,52.48,52.69,69
20151201|2015-08-05 09:30,5,52.78,52.92,52.19,52.22,271
20151201|2015-08-05 10:00,5,52.25,52.34,51.99,52.1,195
20151201|2015-08-05 10:30,5,52.11,52.16,51.18,51.4,251
20151201|2015-08-05 11:00,5,51.44,51.44,51.04,51.31,189
20151201|2015-08-05 11:30,5,51.26,51.32,51.08,51.2,100
20151201|2015-08-05 12:00,5,51.28,51.3,51.17,51.28,42
20151201|2015-08-05 12:30,5,51.26,51.6,51.24,51.44,195
20151201|2015-08-05 13:00,5,51.44,51.66,51.37,51.62,197
20151201|2015-08-05 13:30,5,51.54,51.6,51.46,51.54,99
20151201|2015-08-05 14:00,5,51.65,51.65,51.65,51.65,4
20151201|2015-08-05 15:00,5,51.7,51.7,51.67,51.68,9
20151201|2015-08-06 01:00,6,51.49,51.49,51.47,51.47,2
20151201|2015-08-06 02:00,6,51.58,51.62,51.36,51.53,11
20151201|2015-08-06 02:30,6,51.53,51.53,51.53,51.53,1
20151201|2015-08-06 03:00,6,51.64,51.64,51.42,51.45,19
20151201|2015-08-06 03:30,6,51.44,51.6,51.44,51.56,8
20151201|2015-08-06 04:00,6,51.57,51.57,51.53,51.53,2
20151201|2015-08-06 04:30,6,51.43,51.45,51.41,51.41,5
20151201|2015-08-06 05:00,6,51.44,51.48,51.43,51.48,6
20151201|2015-08-06 05:30,6,51.29,51.34,51.29,51.34,2
20151201|2015-08-06 06:00,6,51.39,51.39,51.39,51.39,4
20151201|2015-08-06 06:30,6,51.39,51.39,51.39,51.39,1
20151201|2015-08-06 07:00,6,51.27,51.37,51.21,51.31,78
20151201|2015-08-06 07:30,6,51.31,51.38,51.16,51.35,66
20151201|2015-08-06 08:00,6,51.34,51.41,51.22,51.38,144
20151201|2015-08-06 08:30,6,51.43,51.49,51.32,51.39,70
20151201|2015-08-06 09:00,6,51.28,51.38,51.16,51.38,95
20151201|2015-08-06 09:30,6,51.33,51.36,51.22,51.27,84
20151201|2015-08-06 10:00,6,51.23,51.3,50.97,50.99,302
20151201|2015-08-06 10:30,6,50.99,51.2,50.95,51.07,173
20151201|2015-08-06 11:00,6,51.09,51.17,51.01,51.06,100
20151201|2015-08-06 11:30,6,51.04,51.25,51.04,51.18,70
20151201|2015-08-06 12:00,6,51.19,51.53,51.16,51.42,96
20151201|2015-08-06 12:30,6,51.39,51.47,51.32,51.33,69
20151201|2015-08-06 13:00,6,51.33,51.62,51.24,51.58,87
20151201|2015-08-06 13:30,6,51.61,51.75,51.61,51.64,70
20151201|2015-08-06 14:00,6,51.62,51.62,51.61,51.61,2
20151201|2015-08-07 02:30,7,51.94,52.01,51.94,52.01,4
20151201|2015-08-07 03:00,7,51.97,51.99,51.93,51.93,8
20151201|2015-08-07 04:00,7,51.85,51.85,51.59,51.59,4
20151201|2015-08-07 04:30,7,51.52,51.52,51.38,51.41,6
20151201|2015-08-07 05:00,7,51.27,51.39,51.26,51.39,44
20151201|2015-08-07 05:30,7,51.45,51.51,51.44,51.51,26
20151201|2015-08-07 06:00,7,51.43,51.43,51.27,51.27,26
20151201|2015-08-07 07:00,7,51.31,51.53,51.31,51.52,16
20151201|2015-08-07 07:30,7,51.32,51.34,51.07,51.08,174
20151201|2015-08-07 08:00,7,51.06,51.19,50.86,51.01,105
20151201|2015-08-07 08:30,7,51.04,51.23,50.96,50.96,80
20151201|2015-08-07 09:00,7,50.95,50.98,50.71,50.73,183
20151201|2015-08-07 09:30,7,50.77,51.24,50.77,51.14,117
20151201|2015-08-07 10:00,7,51.06,51.2,50.85,50.87,265
20151201|2015-08-07 10:30,7,50.94,51.21,50.93,51.14,221
20151201|2015-08-07 11:00,7,51.12,51.16,51.05,51.14,116
20151201|2015-08-07 11:30,7,51.14,51.19,50.95,51.01,94
20151201|2015-08-07 12:00,7,51,51,50.82,50.87,44
20151201|2015-08-07 12:30,7,50.81,51.03,50.81,50.94,81
20151201|2015-08-07 13:00,7,50.89,50.89,50.67,50.81,225
20151201|2015-08-07 13:30,7,50.8,50.83,50.8,50.82,38
20151201|2015-08-07 14:00,7,50.81,50.81,50.81,50.81,2
20151201|2015-08-07 14:30,7,50.76,50.76,50.76,50.76,1
20151201|2015-08-07 15:00,7,50.78,50.78,50.78,50.78,18
20151201|2015-08-09 17:00,10,50.33,50.33,50.33,50.33,1
20151201|2015-08-10 02:00,10,50.72,50.72,50.72,50.72,1
20151201|2015-08-10 02:30,10,50.77,50.77,50.7,50.7,2
20151201|2015-08-10 03:00,10,50.8,50.85,50.77,50.8,56
20151201|2015-08-10 03:30,10,50.74,50.77,50.71,50.71,25
20151201|2015-08-10 04:00,10,50.77,50.81,50.74,50.81,34
20151201|2015-08-10 04:30,10,50.85,51.06,50.83,51.06,137
20151201|2015-08-10 05:00,10,50.95,51.17,50.95,51.17,96
20151201|2015-08-10 05:30,10,51.14,51.16,51.1,51.1,11
20151201|2015-08-10 06:00,10,51.15,51.15,51.07,51.07,3
20151201|2015-08-10 06:30,10,51.01,51.01,51.01,51.01,1
20151201|2015-08-10 07:00,10,51.2,51.52,51.2,51.49,74
20151201|2015-08-10 07:30,10,51.45,51.51,51.17,51.19,113
20151201|2015-08-10 08:00,10,51.14,51.17,50.91,50.91,58
20151201|2015-08-10 08:30,10,50.98,51.34,50.96,51.33,106
20151201|2015-08-10 09:00,10,51.35,51.87,51.3,51.84,261
20151201|2015-08-10 09:30,10,51.84,52.05,51.79,52.04,273
20151201|2015-08-10 10:00,10,52.09,52.12,51.61,51.7,256
20151201|2015-08-10 10:30,10,51.74,52.12,51.71,52.04,116
20151201|2015-08-10 11:00,10,52.03,52.39,51.89,52.12,138
20151201|2015-08-10 11:30,10,52.09,52.35,52.03,52.28,114
20151201|2015-08-10 12:00,10,52.3,52.47,52.17,52.37,144
20151201|2015-08-10 12:30,10,52.34,52.39,52.25,52.3,92
20151201|2015-08-10 13:00,10,52.28,52.61,52.26,52.51,218
20151201|2015-08-10 13:30,10,52.55,52.56,52.29,52.29,18
20151201|2015-08-10 14:00,10,52.33,52.33,52.33,52.33,1
20151201|2015-08-10 14:30,10,52.32,52.32,52.32,52.32,1
20151201|2015-08-10 20:30,11,52.31,52.31,52.28,52.28,10
20151201|2015-08-10 21:30,11,52.09,52.09,52.09,52.09,1
20151201|2015-08-10 22:30,11,52.26,52.27,52.26,52.27,2
20151201|2015-08-10 23:00,11,52.24,52.24,52.24,52.24,1
20151201|2015-08-10 23:30,11,52.26,52.26,52.26,52.26,1
20151201|2015-08-11 00:30,11,52.29,52.29,52.29,52.29,1
20151201|2015-08-11 01:30,11,52.05,52.05,52.05,52.05,1
20151201|2015-08-11 02:00,11,52.1,52.19,52.1,52.19,2
20151201|2015-08-11 02:30,11,52.14,52.21,52.14,52.21,14
20151201|2015-08-11 03:00,11,52.39,53.06,52.39,52.77,41
20151201|2015-08-11 03:30,11,52.51,52.51,52.42,52.42,3
20151201|2015-08-11 04:00,11,52.41,52.46,52.26,52.26,12
20151201|2015-08-11 04:30,11,52.13,52.13,51.99,51.99,4
20151201|2015-08-11 05:00,11,51.88,51.88,51.88,51.88,1
20151201|2015-08-11 05:30,11,51.82,51.82,51.82,51.82,1
20151201|2015-08-11 06:00,11,51.82,51.82,51.82,51.82,1
20151201|2015-08-11 06:30,11,51.82,51.83,51.74,51.79,38
20151201|2015-08-11 07:00,11,51.69,51.79,51.54,51.78,78
20151201|2015-08-11 07:30,11,51.76,51.77,51.56,51.61,103
20151201|2015-08-11 08:00,11,51.59,51.65,51.33,51.35,341
20151201|2015-08-11 08:30,11,51.37,51.52,51.09,51.09,114
20151201|2015-08-11 09:00,11,51.13,51.32,51.12,51.21,196
20151201|2015-08-11 09:30,11,51.18,51.19,50.9,51.03,155
20151201|2015-08-11 10:00,11,51.02,51.13,50.77,50.79,180
20151201|2015-08-11 10:30,11,50.79,51.11,50.79,50.99,129
20151201|2015-08-11 11:00,11,51.04,51.21,50.99,51.11,63
20151201|2015-08-11 11:30,11,51.11,51.15,51.02,51.12,32
20151201|2015-08-11 12:00,11,51.11,51.11,50.89,51.05,89
20151201|2015-08-11 12:30,11,51.05,51.2,51.05,51.12,126
20151201|2015-08-11 13:00,11,51.17,51.34,51.01,51.29,181
20151201|2015-08-11 13:30,11,51.27,51.32,51.24,51.31,7
20151201|2015-08-11 14:00,11,51.44,51.44,51.44,51.44,1
20151201|2015-08-11 14:30,11,51.44,51.44,51.44,51.44,1
20151201|2015-08-11 15:00,11,51.51,51.51,51.5,51.5,3
20151201|2015-08-11 19:00,12,51.48,51.52,51.4,51.52,3
20151201|2015-08-11 21:00,12,50.92,50.94,50.92,50.94,3
20151201|2015-08-11 23:00,12,50.98,50.98,50.98,50.98,10
20151201|2015-08-12 00:00,12,51.13,51.13,51.13,51.13,1
20151201|2015-08-12 01:30,12,51.14,51.14,51.14,51.14,1
20151201|2015-08-12 02:00,12,51.05,51.27,51.03,51.27,3
20151201|2015-08-12 02:30,12,51.39,51.43,51.39,51.43,3
20151201|2015-08-12 03:00,12,51.65,51.75,51.41,51.41,42
20151201|2015-08-12 03:30,12,51.25,51.25,51.25,51.25,2
20151201|2015-08-12 04:00,12,51.49,51.54,51.43,51.51,11
20151201|2015-08-12 04:30,12,51.64,51.68,51.64,51.65,25
20151201|2015-08-12 05:00,12,51.63,51.73,51.56,51.73,39
20151201|2015-08-12 05:30,12,51.67,51.93,51.67,51.92,11
20151201|2015-08-12 06:00,12,51.96,51.96,51.88,51.88,4
20151201|2015-08-12 06:30,12,51.88,51.88,51.59,51.59,5
20151201|2015-08-12 07:00,12,51.55,51.88,51.55,51.82,29
20151201|2015-08-12 07:30,12,51.79,51.92,51.5,51.5,67
20151201|2015-08-12 08:00,12,51.49,51.66,51.31,51.63,166
20151201|2015-08-12 08:30,12,51.67,51.78,51.61,51.71,114
20151201|2015-08-12 09:00,12,51.71,51.78,51.56,51.6,110
20151201|2015-08-12 09:30,12,51.68,52,51.47,51.85,1249
20151201|2015-08-12 10:00,12,51.84,51.88,51.28,51.29,550
20151201|2015-08-12 10:30,12,51.29,51.47,51.1,51.37,106
20151201|2015-08-12 11:00,12,51.28,51.59,51.25,51.5,214
20151201|2015-08-12 11:30,12,51.51,51.68,51.49,51.6,105
20151201|2015-08-12 12:00,12,51.49,51.73,51.42,51.65,153
20151201|2015-08-12 12:30,12,51.6,51.65,51.51,51.6,92
20151201|2015-08-12 13:00,12,51.56,52.08,51.49,51.72,503
20151201|2015-08-12 13:30,12,51.71,51.77,51.66,51.77,92
20151201|2015-08-12 14:30,12,51.82,51.83,51.81,51.81,3
20151201|2015-08-12 22:30,13,51.74,51.75,51.74,51.75,2
20151201|2015-08-13 01:00,13,52.02,52.02,52.02,52.02,1
20151201|2015-08-13 02:00,13,52.01,52.23,52.01,52.23,25
20151201|2015-08-13 02:30,13,52.31,52.31,52.22,52.22,7
20151201|2015-08-13 03:00,13,52.1,52.22,52.05,52.05,8
20151201|2015-08-13 03:30,13,52.06,52.06,52.06,52.06,2
20151201|2015-08-13 04:30,13,52.02,52.02,51.99,52.01,3
20151201|2015-08-13 05:00,13,52,52.2,52,52.2,36
20151201|2015-08-13 05:30,13,52.17,52.17,52.07,52.07,11
20151201|2015-08-13 06:00,13,52.1,52.1,51.86,51.86,10
20151201|2015-08-13 06:30,13,51.78,51.78,51.77,51.77,2
20151201|2015-08-13 07:00,13,51.81,51.87,51.6,51.65,134
20151201|2015-08-13 07:30,13,51.75,51.75,51.35,51.48,147
20151201|2015-08-13 08:00,13,51.45,51.54,51.32,51.41,163
20151201|2015-08-13 08:30,13,51.44,51.44,51.06,51.22,261
20151201|2015-08-13 09:00,13,51.21,51.25,51.09,51.14,131
20151201|2015-08-13 09:30,13,51.07,51.23,51,51.02,143
20151201|2015-08-13 10:00,13,51.01,51.11,50.88,51.07,175
20151201|2015-08-13 10:30,13,51.09,51.1,50.95,51.04,72
20151201|2015-08-13 11:00,13,51.03,51.17,51,51.17,101
20151201|2015-08-13 11:30,13,51.17,51.22,51.05,51.19,136
20151201|2015-08-13 12:00,13,51.17,51.34,51.07,51.17,181
20151201|2015-08-13 12:30,13,51.16,51.23,50.95,51.08,99
20151201|2015-08-13 13:00,13,51.07,51.3,50.91,51.25,141
20151201|2015-08-13 13:30,13,51.22,51.27,51.15,51.19,12
20151201|2015-08-13 14:00,13,51.21,51.21,51.21,51.21,1
20151201|2015-08-13 17:00,14,50.43,50.44,50.43,50.43,3
20151201|2015-08-13 23:00,14,51.18,51.18,51.18,51.18,1
20151201|2015-08-14 02:00,14,51.38,51.43,51.38,51.43,3
20151201|2015-08-14 02:30,14,51.28,51.28,51.17,51.17,10
20151201|2015-08-14 03:00,14,51,51.08,51,51.03,25
20151201|2015-08-14 03:30,14,50.98,51.02,50.97,51,26
20151201|2015-08-14 04:00,14,51.1,51.1,51.1,51.1,1
20151201|2015-08-14 04:30,14,51.1,51.19,51.04,51.11,8
20151201|2015-08-14 05:00,14,51.16,51.16,51.16,51.16,1
20151201|2015-08-14 05:30,14,51.23,51.24,51.19,51.19,7
20151201|2015-08-14 06:00,14,51.43,51.43,51.31,51.38,9
20151201|2015-08-14 06:30,14,51.38,51.38,51.3,51.37,24
20151201|2015-08-14 07:00,14,51.36,51.41,51.16,51.16,86
20151201|2015-08-14 07:30,14,51.17,51.17,50.88,50.89,150
20151201|2015-08-14 08:00,14,50.92,51.11,50.86,51.08,144
20151201|2015-08-14 08:30,14,51.15,51.34,51.08,51.29,111
20151201|2015-08-14 09:00,14,51.28,51.33,51.11,51.15,100
20151201|2015-08-14 09:30,14,51.14,51.2,50.89,50.95,109
20151201|2015-08-14 10:00,14,50.94,51.06,50.87,51.01,142
20151201|2015-08-14 10:30,14,51,51.17,50.99,51.07,78
20151201|2015-08-14 11:00,14,51.03,51.09,50.91,50.95,69
20151201|2015-08-14 11:30,14,50.96,50.98,50.87,50.96,140
20151201|2015-08-14 12:00,14,50.99,51.01,50.94,50.96,72
20151201|2015-08-14 12:30,14,50.97,51.06,50.91,51.06,36
20151201|2015-08-14 13:00,14,51.05,51.05,50.88,50.88,147
20151201|2015-08-14 13:30,14,50.85,50.85,50.45,50.61,86
20151201|2015-08-14 14:00,14,50.65,50.67,50.54,50.55,33
20151201|2015-08-14 14:30,14,50.41,50.41,50.41,50.41,1
20151201|2015-08-14 15:00,14,50.47,50.47,50.47,50.47,1
20151201|2015-08-16 18:30,17,50.33,50.33,50.33,50.33,1
20151201|2015-08-16 20:30,17,50.29,50.29,50.25,50.25,6
20151201|2015-08-16 21:30,17,50.3,50.3,50.3,50.3,5
20151201|2015-08-16 23:30,17,50.33,50.33,50.32,50.32,6
20151201|2015-08-17 00:30,17,50.4,50.4,50.4,50.4,5
20151201|2015-08-17 02:00,17,50.5,50.53,50.38,50.38,9
20151201|2015-08-17 02:30,17,50.28,50.28,50.11,50.15,8
20151201|2015-08-17 03:00,17,50.36,50.4,50.22,50.31,5
20151201|2015-08-17 03:30,17,50.35,50.4,50.35,50.4,6
20151201|2015-08-17 04:30,17,50.84,50.95,50.84,50.95,4
20151201|2015-08-17 05:00,17,50.82,50.82,50.82,50.82,3
20151201|2015-08-17 05:30,17,51.02,51.02,50.77,50.77,7
20151201|2015-08-17 06:00,17,50.62,50.62,50.58,50.62,3
20151201|2015-08-17 06:30,17,50.68,50.73,50.68,50.73,2
20151201|2015-08-17 07:00,17,50.71,50.71,50.6,50.67,44
20151201|2015-08-17 07:30,17,50.67,50.81,50.65,50.71,63
20151201|2015-08-17 08:00,17,50.7,51.04,50.56,50.95,303
20151201|2015-08-17 08:30,17,50.93,50.93,50.8,50.92,55
20151201|2015-08-17 09:00,17,50.96,50.96,50.75,50.95,163
20151201|2015-08-17 09:30,17,50.93,51.05,50.86,50.92,101
20151201|2015-08-17 10:00,17,50.94,51.08,50.75,50.79,246
20151201|2015-08-17 10:30,17,50.79,50.96,50.67,50.83,106
20151201|2015-08-17 11:00,17,50.8,50.85,50.71,50.77,82
20151201|2015-08-17 11:30,17,50.74,50.81,50.6,50.62,116
20151201|2015-08-17 12:00,17,50.58,50.75,50.56,50.72,45
20151201|2015-08-17 12:30,17,50.76,50.8,50.67,50.73,56
20151201|2015-08-17 13:00,17,50.82,50.97,50.37,50.41,162
20151201|2015-08-17 13:30,17,50.41,50.54,50.41,50.54,20
20151201|2015-08-17 14:00,17,50.5,50.5,50.5,50.5,4
20151201|2015-08-17 14:30,17,50.33,50.33,50.33,50.33,2
20151201|2015-08-17 15:00,17,50.31,50.31,50.31,50.31,1
20151201|2015-08-17 19:00,18,50.31,50.31,50.31,50.31,1
20151201|2015-08-18 01:00,18,50.23,50.23,50.23,50.23,1
20151201|2015-08-18 02:00,18,50.14,50.16,50.11,50.16,5
20151201|2015-08-18 02:30,18,50.06,50.17,50,50.17,8
20151201|2015-08-18 04:00,18,50.24,50.27,50.24,50.27,3
20151201|2015-08-18 04:30,18,50.25,50.25,50.23,50.23,2
20151201|2015-08-18 05:00,18,50.15,50.15,50.15,50.15,4
20151201|2015-08-18 05:30,18,50.15,50.15,50.13,50.13,4
20151201|2015-08-18 06:00,18,50.09,50.09,50.09,50.09,1
20151201|2015-08-18 06:30,18,50.07,50.09,50.06,50.09,5
20151201|2015-08-18 07:00,18,50.09,50.23,50.07,50.2,37
20151201|2015-08-18 07:30,18,50.21,50.29,50.11,50.17,470
20151201|2015-08-18 08:00,18,50.16,50.33,50.1,50.17,118
20151201|2015-08-18 08:30,18,50.24,50.25,50.11,50.16,46
20151201|2015-08-18 09:00,18,50.17,50.17,49.95,50.05,121
20151201|2015-08-18 09:30,18,50.05,50.26,50.05,50.19,125
20151201|2015-08-18 10:00,18,50.16,50.2,50.04,50.14,72
20151201|2015-08-18 10:30,18,50.12,50.27,50.12,50.2,35
20151201|2015-08-18 11:00,18,50.21,50.26,50.2,50.22,23
20151201|2015-08-18 11:30,18,50.19,50.29,50.15,50.25,46
20151201|2015-08-18 12:00,18,50.21,50.21,50.1,50.2,23
20151201|2015-08-18 12:30,18,50.22,50.3,50.22,50.25,36
20151201|2015-08-18 13:00,18,50.26,50.59,50.26,50.36,218
20151201|2015-08-18 13:30,18,50.39,50.39,50.11,50.15,19
20151201|2015-08-18 14:00,18,50.08,50.08,50.06,50.06,6
20151201|2015-08-18 19:00,19,50.01,50.1,50.01,50.1,6
20151201|2015-08-19 00:30,19,50.1,50.1,50.1,50.1,1
20151201|2015-08-19 01:00,19,50.05,50.05,50,50,6
20151201|2015-08-19 02:00,19,50.25,50.27,50.25,50.27,2
20151201|2015-08-19 02:30,19,50.29,50.56,50.29,50.56,12
20151201|2015-08-19 03:00,19,50.5,50.51,50.35,50.37,12
20151201|2015-08-19 03:30,19,50.45,50.53,50.45,50.46,3
20151201|2015-08-19 04:00,19,50.37,50.37,50.37,50.37,11
20151201|2015-08-19 04:30,19,50.28,50.31,50.28,50.28,4
20151201|2015-08-19 05:00,19,50.33,50.5,50.33,50.45,14
20151201|2015-08-19 05:30,19,50.41,50.41,50.3,50.33,4
20151201|2015-08-19 06:00,19,50.35,50.35,50.35,50.35,1
20151201|2015-08-19 06:30,19,50.34,50.34,50.34,50.34,1
20151201|2015-08-19 07:00,19,50.34,50.39,50.3,50.3,18
20151201|2015-08-19 07:30,19,50.33,50.33,50.17,50.26,42
20151201|2015-08-19 08:00,19,50.21,50.23,50.09,50.12,41
20151201|2015-08-19 08:30,19,50.07,50.23,50.02,50.14,78
20151201|2015-08-19 09:00,19,50.14,50.2,49.96,50.19,86
20151201|2015-08-19 09:30,19,50.17,50.17,49.43,49.45,340
20151201|2015-08-19 10:00,19,49.43,49.47,49,49.04,341
20151201|2015-08-19 10:30,19,48.99,48.99,48.43,48.62,319
20151201|2015-08-19 11:00,19,48.63,48.92,48.63,48.83,249
20151201|2015-08-19 11:30,19,48.81,48.85,48.65,48.71,117
20151201|2015-08-19 12:00,19,48.69,48.78,48.4,48.42,92
20151201|2015-08-19 12:30,19,48.49,48.74,48.45,48.47,76
20151201|2015-08-19 13:00,19,48.47,48.91,48.46,48.66,348
20151201|2015-08-19 13:30,19,48.65,48.66,48.53,48.54,27
20151201|2015-08-19 16:00,19,48.47,48.47,48.47,48.47,1
20151201|2015-08-19 19:00,20,48.59,48.59,48.59,48.59,2
20151201|2015-08-19 19:30,20,48.56,48.56,48.56,48.56,1
20151201|2015-08-20 02:00,20,48.43,48.56,48.39,48.43,8
20151201|2015-08-20 02:30,20,48.52,48.52,48.52,48.52,1
20151201|2015-08-20 03:00,20,48.46,48.46,48.46,48.46,1
20151201|2015-08-20 03:30,20,48.06,48.08,48,48.08,11
20151201|2015-08-20 04:00,20,48.17,48.17,48.17,48.17,1
20151201|2015-08-20 04:30,20,47.95,47.96,47.88,47.96,17
20151201|2015-08-20 05:00,20,48.02,48.02,48,48,7
20151201|2015-08-20 05:30,20,47.93,47.96,47.93,47.96,3
20151201|2015-08-20 06:30,20,48.22,48.22,48.22,48.22,1
20151201|2015-08-20 07:00,20,48.2,48.29,48.14,48.29,36
20151201|2015-08-20 07:30,20,48.36,48.55,48.24,48.24,111
20151201|2015-08-20 08:00,20,48.25,48.36,48.14,48.34,106
20151201|2015-08-20 08:30,20,48.34,48.49,48.18,48.25,112
20151201|2015-08-20 09:00,20,48.25,48.28,48.02,48.23,69
20151201|2015-08-20 09:30,20,48.2,48.33,48.02,48.33,181
20151201|2015-08-20 10:00,20,48.33,48.89,48.32,48.66,226
20151201|2015-08-20 10:30,20,48.67,48.87,48.52,48.55,175
20151201|2015-08-20 11:00,20,48.54,48.63,48.38,48.39,57
20151201|2015-08-20 11:30,20,48.39,48.43,48.29,48.29,58
20151201|2015-08-20 12:00,20,48.32,48.51,48.3,48.49,29
20151201|2015-08-20 12:30,20,48.55,48.69,48.54,48.63,67
20151201|2015-08-20 13:00,20,48.63,48.63,48.04,48.05,79
20151201|2015-08-20 13:30,20,47.98,48.03,47.89,47.92,9
20151201|2015-08-20 14:00,20,47.98,47.98,47.98,47.98,2
20151201|2015-08-20 14:30,20,47.87,47.87,47.78,47.78,2
20151201|2015-08-20 23:30,21,47.53,47.53,47.53,47.53,1
20151201|2015-08-21 00:00,21,47.6,47.6,47.6,47.6,1
20151201|2015-08-21 00:30,21,47.47,47.47,47.46,47.46,2
20151201|2015-08-21 01:00,21,47.5,47.5,47.5,47.5,1
20151201|2015-08-21 02:00,21,47.86,47.97,47.86,47.97,4
20151201|2015-08-21 02:30,21,47.99,47.99,47.74,47.74,14
20151201|2015-08-21 03:00,21,47.65,47.75,47.65,47.65,8
20151201|2015-08-21 03:30,21,47.65,47.68,47.65,47.66,3
20151201|2015-08-21 04:00,21,47.82,47.88,47.8,47.88,57
20151201|2015-08-21 04:30,21,47.88,47.88,47.74,47.77,28
20151201|2015-08-21 05:00,21,47.79,47.8,47.73,47.73,8
20151201|2015-08-21 05:30,21,47.66,47.66,47.66,47.66,1
20151201|2015-08-21 06:00,21,47.71,47.71,47.71,47.71,1
20151201|2015-08-21 06:30,21,47.65,47.65,47.6,47.6,20
20151201|2015-08-21 07:00,21,47.51,47.54,47.44,47.44,39
20151201|2015-08-21 07:30,21,47.45,47.45,47.16,47.22,143
20151201|2015-08-21 08:00,21,47.23,47.53,47.23,47.43,73
20151201|2015-08-21 08:30,21,47.38,47.64,47.32,47.54,94
20151201|2015-08-21 09:00,21,47.55,47.55,47.16,47.3,250
20151201|2015-08-21 09:30,21,47.3,47.3,46.86,46.98,282
20151201|2015-08-21 10:00,21,46.98,46.98,46.8,46.85,133
20151201|2015-08-21 10:30,21,46.84,46.9,46.74,46.8,126
20151201|2015-08-21 11:00,21,46.77,47.03,46.77,46.89,205
20151201|2015-08-21 11:30,21,46.9,47.01,46.81,46.88,44
20151201|2015-08-21 12:00,21,46.87,46.88,46.6,46.7,100
20151201|2015-08-21 12:30,21,46.66,46.9,46.6,46.68,51
20151201|2015-08-21 13:00,21,46.69,47.14,46.67,46.97,99
20151201|2015-08-21 13:30,21,46.94,47.02,46.85,46.96,345
20151201|2015-08-21 14:00,21,47.02,47.03,46.95,46.95,6
20151201|2015-08-21 14:30,21,46.87,46.87,46.87,46.87,1
20151201|2015-08-21 15:00,21,46.85,46.85,46.79,46.79,6
20151201|2015-08-23 17:00,24,46.87,46.87,46.87,46.87,1
20151201|2015-08-23 18:00,24,46.76,46.76,46.75,46.75,2
20151201|2015-08-23 19:00,24,46.72,46.72,46.72,46.72,1
20151201|2015-08-23 20:00,24,46.51,46.51,46.51,46.51,1
20151201|2015-08-23 20:30,24,46.3,46.3,46.2,46.2,2
20151201|2015-08-23 21:30,24,46.16,46.16,46.16,46.16,1
20151201|2015-08-23 22:00,24,46,46,45.8,45.88,43
20151201|2015-08-23 23:00,24,46.15,46.15,46.15,46.15,1
20151201|2015-08-23 23:30,24,45.97,45.97,45.96,45.96,5
20151201|2015-08-24 01:00,24,45.82,45.82,45.71,45.71,2
20151201|2015-08-24 01:30,24,45.77,45.77,45.77,45.77,5
20151201|2015-08-24 02:00,24,45.84,45.94,45.8,45.93,6
20151201|2015-08-24 02:30,24,45.84,45.84,45.84,45.84,1
20151201|2015-08-24 03:00,24,45.79,45.82,45.67,45.79,95
20151201|2015-08-24 03:30,24,45.69,45.7,45.26,45.28,9
20151201|2015-08-24 04:00,24,45.34,45.34,44.99,45.01,18
20151201|2015-08-24 04:30,24,44.91,45.18,44.9,45.18,62
20151201|2015-08-24 05:30,24,45.41,45.41,45.41,45.41,3
20151201|2015-08-24 06:00,24,45.24,45.33,45.24,45.33,2
20151201|2015-08-24 06:30,24,45.38,45.42,45.15,45.16,46
20151201|2015-08-24 07:00,24,45.12,45.31,44.99,45.17,54
20151201|2015-08-24 07:30,24,45.19,45.35,45.19,45.24,59
20151201|2015-08-24 08:00,24,45.3,45.34,44.71,44.84,340
20151201|2015-08-24 08:30,24,44.83,44.92,44.1,44.65,269
20151201|2015-08-24 09:00,24,44.6,45.35,44.6,44.97,196
20151201|2015-08-24 09:30,24,44.93,45.53,44.85,45.14,222
20151201|2015-08-24 10:00,24,45.24,45.24,44.8,44.8,191
20151201|2015-08-24 10:30,24,44.78,45.11,44.53,44.95,217
20151201|2015-08-24 11:00,24,44.95,45.27,44.87,45.27,59
20151201|2015-08-24 11:30,24,45.33,45.33,45.33,45.33,1
20151201|2015-08-24 12:00,24,45.38,45.4,45.17,45.17,12
20151201|2015-08-24 12:30,24,45.09,45.32,45.09,45.3,14
20151201|2015-08-24 13:00,24,45.2,45.2,44.28,44.28,154
20151201|2015-08-24 13:30,24,44.31,44.41,44,44,22
20151201|2015-08-24 14:00,24,43.85,44,43.85,44,10
20151201|2015-08-24 14:30,24,44.21,44.21,44.21,44.21,1
20151201|2015-08-24 15:00,24,44.21,44.21,44.21,44.21,1
20151201|2015-08-24 19:30,25,44.44,44.44,44.44,44.44,2
20151201|2015-08-24 20:30,25,44.4,44.45,44.4,44.45,8
20151201|2015-08-24 21:00,25,44.78,44.78,44.78,44.78,1
20151201|2015-08-24 21:30,25,44.8,44.8,44.8,44.8,1
20151201|2015-08-24 23:30,25,44.83,44.87,44.83,44.84,3
20151201|2015-08-25 00:00,25,45.02,45.02,44.8,44.8,5
20151201|2015-08-25 00:30,25,44.72,44.81,44.72,44.81,2
20151201|2015-08-25 02:00,25,44.78,45.15,44.75,45.15,11
20151201|2015-08-25 02:30,25,45.27,45.27,45,45.01,8
20151201|2015-08-25 03:00,25,45.2,45.21,45.01,45.06,12
20151201|2015-08-25 03:30,25,45,45.13,44.91,45.13,5
20151201|2015-08-25 04:00,25,45.05,45.5,45.04,45.46,34
20151201|2015-08-25 04:30,25,45.46,45.96,45.45,45.96,39
20151201|2015-08-25 05:00,25,45.99,46.04,45.65,45.83,20
20151201|2015-08-25 05:30,25,45.99,45.99,45.63,45.63,12
20151201|2015-08-25 06:00,25,45.6,45.62,45.6,45.62,22
20151201|2015-08-25 06:30,25,45.5,45.66,45.5,45.66,3
20151201|2015-08-25 07:00,25,45.61,45.74,45.45,45.58,142
20151201|2015-08-25 07:30,25,45.54,45.75,45.46,45.72,226
20151201|2015-08-25 08:00,25,45.72,46.05,45.68,45.81,169
20151201|2015-08-25 08:30,25,45.71,45.71,45.25,45.28,302
20151201|2015-08-25 09:00,25,45.36,45.37,45.06,45.19,173
20151201|2015-08-25 09:30,25,45.07,45.21,45.01,45.14,88
20151201|2015-08-25 10:00,25,45.18,45.49,45.13,45.28,199
20151201|2015-08-25 10:30,25,45.27,45.34,44.94,44.99,229
20151201|2015-08-25 11:00,25,45.01,45.18,44.98,45.16,65
20151201|2015-08-25 11:30,25,45.16,45.18,45.06,45.12,60
20151201|2015-08-25 12:00,25,45.09,45.09,44.66,44.67,100
20151201|2015-08-25 12:30,25,44.68,44.77,44.4,44.47,96
20151201|2015-08-25 13:00,25,44.45,44.96,44.45,44.96,241
20151201|2015-08-25 13:30,25,44.9,45.02,44.89,44.94,35
20151201|2015-08-25 14:00,25,44.9,44.95,44.9,44.95,7
20151201|2015-08-25 15:00,25,44.57,44.58,44.57,44.58,2
20151201|2015-08-25 15:30,25,44.51,44.59,44.51,44.59,2
20151201|2015-08-25 22:30,26,44.96,44.96,44.96,44.96,1
20151201|2015-08-25 23:30,26,45.08,45.1,45.07,45.1,3
20151201|2015-08-26 01:00,26,45.21,45.21,45.21,45.21,3
20151201|2015-08-26 01:30,26,45.26,45.26,45.26,45.26,1
20151201|2015-08-26 02:00,26,45.16,45.16,45.1,45.12,6
20151201|2015-08-26 02:30,26,44.72,44.8,44.72,44.8,2
20151201|2015-08-26 03:00,26,45.06,45.17,45.04,45.17,234
20151201|2015-08-26 03:30,26,44.97,45.04,44.77,44.77,240
20151201|2015-08-26 04:00,26,44.78,44.79,44.7,44.79,53
20151201|2015-08-26 04:30,26,44.78,44.87,44.77,44.83,176
20151201|2015-08-26 05:00,26,44.9,44.95,44.85,44.9,51
20151201|2015-08-26 05:30,26,44.95,45.05,44.88,45.04,188
20151201|2015-08-26 06:00,26,45.01,45.07,45,45.05,47
20151201|2015-08-26 06:30,26,45.04,45.06,44.98,45.03,56
20151201|2015-08-26 07:00,26,44.96,45.25,44.9,45.22,153
20151201|2015-08-26 07:30,26,45.24,45.25,45.01,45.22,135
20151201|2015-08-26 08:00,26,45.21,45.21,44.89,44.99,355
20151201|2015-08-26 08:30,26,45,45.17,44.98,45.09,215
20151201|2015-08-26 09:00,26,45.09,45.29,45.05,45.08,248
20151201|2015-08-26 09:30,26,45.19,45.34,44.45,44.71,531
20151201|2015-08-26 10:00,26,44.68,45.06,44.63,44.98,301
20151201|2015-08-26 10:30,26,44.98,45.01,44.56,44.88,137
20151201|2015-08-26 11:00,26,44.84,44.92,44.7,44.74,152
20151201|2015-08-26 11:30,26,44.7,44.87,44.59,44.87,111
20151201|2015-08-26 12:00,26,44.86,45.21,44.83,45.2,258
20151201|2015-08-26 12:30,26,45.16,45.21,44.94,44.94,93
20151201|2015-08-26 13:00,26,44.96,45.02,44.61,44.75,318
20151201|2015-08-26 13:30,26,44.77,44.99,44.75,44.96,264
20151201|2015-08-26 14:00,26,45.02,45.02,45.02,45.02,1
20151201|2015-08-26 15:00,26,45.11,45.11,45.11,45.11,2
20151201|2015-08-26 19:00,27,45.45,45.46,45.45,45.46,2
20151201|2015-08-26 21:30,27,45.73,45.73,45.73,45.73,2
20151201|2015-08-26 22:00,27,45.73,45.73,45.73,45.73,1
20151201|2015-08-27 02:00,27,45.89,45.92,45.89,45.92,6
20151201|2015-08-27 02:30,27,45.96,46.32,45.96,46.32,32
20151201|2015-08-27 03:00,27,46.32,46.46,46.26,46.26,50
20151201|2015-08-27 03:30,27,46.17,46.19,46.17,46.19,5
20151201|2015-08-27 04:00,27,46.14,46.25,46.13,46.25,14
20151201|2015-08-27 04:30,27,46.41,46.41,46.41,46.41,1
20151201|2015-08-27 05:00,27,46.33,46.38,46.26,46.38,8
20151201|2015-08-27 05:30,27,46.41,46.55,46.41,46.55,3
20151201|2015-08-27 06:00,27,46.34,46.4,46.28,46.4,13
20151201|2015-08-27 06:30,27,46.29,46.31,46.16,46.23,11
20151201|2015-08-27 07:00,27,46.28,46.46,46.22,46.36,68
20151201|2015-08-27 07:30,27,46.34,46.54,46.2,46.42,79
20151201|2015-08-27 08:00,27,46.38,46.47,46.09,46.09,179
20151201|2015-08-27 08:30,27,46.14,46.51,46.14,46.5,112
20151201|2015-08-27 09:00,27,46.43,46.77,46.42,46.62,116
20151201|2015-08-27 09:30,27,46.72,47.43,46.57,47.4,263
20151201|2015-08-27 10:00,27,47.42,47.89,47.3,47.4,315
20151201|2015-08-27 10:30,27,47.37,47.78,47.3,47.78,132
20151201|2015-08-27 11:00,27,47.79,48.39,47.79,47.97,302
20151201|2015-08-27 11:30,27,47.99,48.23,47.88,48.05,73
20151201|2015-08-27 12:00,27,48.05,48.29,47.76,47.85,153
20151201|2015-08-27 12:30,27,47.82,48.19,47.7,48.15,77
20151201|2015-08-27 13:00,27,48.17,49.17,48.14,49.09,513
20151201|2015-08-27 13:30,27,49.09,49.09,48.53,48.53,75
20151201|2015-08-27 14:00,27,48.51,48.62,48.47,48.59,6
20151201|2015-08-27 14:30,27,48.74,49.02,48.74,49.02,22
20151201|2015-08-27 15:00,27,49.02,49.11,49.02,49.11,2
20151201|2015-08-27 16:00,27,49.13,49.13,49.13,49.13,1
20151201|2015-08-27 20:30,28,49.61,49.63,49.54,49.54,10
20151201|2015-08-27 23:30,28,49.36,49.45,49.36,49.45,2
20151201|2015-08-28 01:30,28,49.54,49.54,49.23,49.23,2
20151201|2015-08-28 02:00,28,49.5,49.55,49.23,49.55,3
20151201|2015-08-28 03:00,28,48.83,48.85,48.32,48.32,23
20151201|2015-08-28 03:30,28,48.39,48.39,48.39,48.39,1
20151201|2015-08-28 04:00,28,48.81,48.89,48.76,48.8,10
20151201|2015-08-28 04:30,28,49.16,49.21,49.16,49.21,4
20151201|2015-08-28 06:00,28,48.76,48.76,48.76,48.76,1
20151201|2015-08-28 06:30,28,48.77,48.93,48.77,48.93,2
20151201|2015-08-28 07:00,28,48.87,48.87,48.69,48.73,22
20151201|2015-08-28 07:30,28,48.77,48.78,48.39,48.56,68
20151201|2015-08-28 08:00,28,48.62,48.85,48.44,48.84,93
20151201|2015-08-28 08:30,28,48.83,49.35,48.83,49.29,221
20151201|2015-08-28 09:00,28,49.32,50.51,49.3,50.51,409
20151201|2015-08-28 09:30,28,50.53,51.16,50.3,50.87,697
20151201|2015-08-28 10:00,28,50.9,51.22,50.53,51.15,464
20151201|2015-08-28 10:30,28,51.14,51.63,51.06,51.48,219
20151201|2015-08-28 11:00,28,51.63,51.99,51.6,51.98,119
20151201|2015-08-28 11:30,28,52,52.09,51.91,52,471
20151201|2015-08-28 12:00,28,52.14,52.56,52.1,52.15,213
20151201|2015-08-28 12:30,28,52.16,52.18,51.73,51.73,36
20151201|2015-08-28 13:00,28,51.89,51.89,51.55,51.65,7
20151201|2015-08-28 13:30,28,51.68,51.8,51.68,51.69,16
20151201|2015-08-28 14:00,28,51.73,51.74,51.72,51.74,4
20151201|2015-08-28 14:30,28,51.75,51.75,51.75,51.75,1
20151201|2015-08-28 15:30,28,51.59,51.59,51.58,51.58,2
20151201|2015-08-30 17:00,31,51.27,51.27,51.27,51.27,1
20151201|2015-08-31 01:00,31,51.01,51.01,51.01,51.01,2
20151201|2015-08-31 02:00,31,50.92,50.98,50.91,50.98,3
20151201|2015-08-31 02:30,31,50.94,50.94,50.74,50.74,4
20151201|2015-08-31 03:00,31,50.57,50.58,50.31,50.31,17
20151201|2015-08-31 03:30,31,50.33,50.33,50.33,50.33,2
20151201|2015-08-31 04:30,31,50.25,50.25,50.22,50.22,2
20151201|2015-08-31 05:00,31,50.45,50.45,50.39,50.39,3
20151201|2015-08-31 05:30,31,50.43,50.48,50.43,50.48,3
20151201|2015-08-31 06:30,31,50.44,50.44,50.44,50.44,1
20151201|2015-08-31 07:00,31,50.44,50.5,50.33,50.37,39
20151201|2015-08-31 07:30,31,50.37,50.38,50.1,50.24,89
20151201|2015-08-31 08:00,31,50.2,50.93,50.2,50.76,178
20151201|2015-08-31 08:30,31,50.74,50.74,49.91,49.91,229
20151201|2015-08-31 09:00,31,49.96,50.24,49.85,50.01,129
20151201|2015-08-31 09:30,31,50.05,50.71,50.05,50.5,105
20151201|2015-08-31 10:00,31,50.52,52.08,50.5,52.03,336
20151201|2015-08-31 10:30,31,52.06,54.26,51.85,54.24,921
20151201|2015-08-31 11:00,31,54.15,54.35,53.58,53.7,58
20151201|2015-08-31 11:30,31,53.88,54.39,53.65,54.05,19
20151201|2015-08-31 12:00,31,54.11,54.64,54.11,54.48,29
20151201|2015-08-31 12:30,31,54.49,55.31,54.43,55.31,18
20151201|2015-08-31 13:00,31,55.44,55.79,55.01,55.79,278
20151201|2015-08-31 13:30,31,55.78,55.78,55.09,55.09,15
20151201|2015-08-31 14:00,31,55.16,55.16,55.04,55.04,4
20151201|2015-08-31 14:30,31,55.04,55.14,54.9,54.9,6
20151201|2015-08-31 15:00,31,54.68,54.68,54.51,54.51,19
20151201|2015-08-31 15:30,31,54.57,54.65,54.57,54.59,12
20151201|2015-08-31 19:00,1,54.27,54.28,54.16,54.16,12
20151201|2015-08-31 20:00,1,53.95,53.95,53.95,53.95,1
20151201|2015-08-31 21:30,1,54.13,54.13,54.13,54.13,1
20151201|2015-08-31 22:00,1,54.3,54.3,54.3,54.3,1
20151201|2015-08-31 22:30,1,54.23,54.23,54.23,54.23,1
20151201|2015-09-01 00:30,1,54.18,54.35,54.18,54.35,3
20151201|2015-09-01 01:30,1,54.5,54.51,54.5,54.51,2
20151201|2015-09-01 02:00,1,54.49,54.54,54.3,54.3,7
20151201|2015-09-01 02:30,1,54.2,54.2,53.74,53.78,8
20151201|2015-09-01 03:00,1,53.7,53.76,53.61,53.61,191
20151201|2015-09-01 03:30,1,53.42,53.74,53.37,53.74,36
20151201|2015-09-01 04:00,1,53.74,53.74,53.74,53.74,1
20151201|2015-09-01 04:30,1,54.56,54.69,54.52,54.69,33
20151201|2015-09-01 05:00,1,54.58,54.8,54.58,54.77,40
20151201|2015-09-01 05:30,1,54.82,54.95,54.27,54.36,92
20151201|2015-09-01 06:00,1,54.25,54.25,54.18,54.18,11
20151201|2015-09-01 06:30,1,54.15,54.15,54.15,54.15,1
20151201|2015-09-01 07:00,1,53.83,53.83,53.48,53.72,42
20151201|2015-09-01 07:30,1,53.86,53.86,53.49,53.58,35
20151201|2015-09-01 08:00,1,53.5,53.88,53.45,53.6,45
20151201|2015-09-01 08:30,1,53.45,53.78,53.44,53.44,23
20151201|2015-09-01 09:00,1,53.35,53.43,52.78,52.85,102
20151201|2015-09-01 09:30,1,52.84,53.01,52.34,52.34,35
20151201|2015-09-01 10:00,1,52.06,52.53,51.9,51.94,99
20151201|2015-09-01 10:30,1,51.82,51.91,51.37,51.72,53
20151201|2015-09-01 11:00,1,51.66,52.15,51.45,51.76,80
20151201|2015-09-01 11:30,1,51.86,52.06,51.56,51.74,14
20151201|2015-09-01 12:00,1,51.92,51.92,51.54,51.63,13
20151201|2015-09-01 12:30,1,51.62,52.08,51.62,51.82,28
20151201|2015-09-01 13:00,1,51.98,52.51,51.08,51.21,39
20151201|2015-09-01 13:30,1,51.25,51.25,50.86,51.1,28
20151201|2015-09-01 14:00,1,51.11,51.11,50.94,50.95,8
20151201|2015-09-01 15:00,1,50.99,50.99,50.99,50.99,1
20151201|2015-09-01 15:30,1,50.85,50.85,50.25,50.25,3
20151201|2015-09-01 19:00,2,50.52,50.52,50.52,50.52,2
20151201|2015-09-01 21:30,2,50.28,50.28,50.28,50.28,1
20151201|2015-09-02 00:00,2,50.09,50.1,50.09,50.1,2
20151201|2015-09-02 01:00,2,50.28,50.28,50.28,50.28,1
20151201|2015-09-02 02:00,2,50.32,50.66,50.32,50.66,3
20151201|2015-09-02 02:30,2,50.75,50.75,50.28,50.28,5
20151201|2015-09-02 03:00,2,50.1,50.1,50.1,50.1,3
20151201|2015-09-02 03:30,2,50.4,50.4,50.4,50.4,3
20151201|2015-09-02 04:00,2,50.4,50.57,50.25,50.57,11
20151201|2015-09-02 04:30,2,50.48,50.5,50.47,50.5,5
20151201|2015-09-02 05:00,2,50.44,50.44,50.44,50.44,1
20151201|2015-09-02 05:30,2,50.2,50.2,50.2,50.2,1
20151201|2015-09-02 06:00,2,50.27,50.45,50.27,50.45,2
20151201|2015-09-02 06:30,2,50.55,50.55,50.55,50.55,1
20151201|2015-09-02 07:00,2,50.5,50.5,50.4,50.4,4
20151201|2015-09-02 07:30,2,50.75,51.29,50.75,51.03,20
20151201|2015-09-02 08:00,2,51.47,52.32,51.47,52.18,59
20151201|2015-09-02 08:30,2,52.01,52.01,51.38,51.38,29
20151201|2015-09-02 09:00,2,51.25,51.34,51.23,51.32,20
20151201|2015-09-02 09:30,2,51.29,51.29,50.07,50.14,63
20151201|2015-09-02 10:00,2,50.23,50.69,50.13,50.14,61
20151201|2015-09-02 10:30,2,50.06,50.2,49.45,49.48,152
20151201|2015-09-02 11:00,2,49.56,50.04,49.56,49.83,36
20151201|2015-09-02 11:30,2,49.87,51.05,49.87,51.05,35
20151201|2015-09-02 12:00,2,50.84,51.49,50.59,51.46,35
20151201|2015-09-02 12:30,2,51.41,51.48,51.05,51.11,88
20151201|2015-09-02 13:00,2,51.12,52,50.99,51.7,61
20151201|2015-09-02 13:30,2,52.49,52.49,52.02,52.1,18
20151201|2015-09-02 14:00,2,51.92,51.99,51.92,51.99,3
20151201|2015-09-02 14:30,2,51.97,51.97,51.97,51.97,8
20151201|2015-09-02 22:30,3,52.12,52.12,52.12,52.12,16
20151201|2015-09-03 00:30,3,51.98,52.06,51.98,52.06,2
20151201|2015-09-03 02:00,3,51.86,51.92,51.82,51.92,8
20151201|2015-09-03 02:30,3,52.11,52.11,52,52,2
20151201|2015-09-03 03:00,3,51.53,51.55,51.53,51.55,2
20151201|2015-09-03 03:30,3,51.93,51.93,51.83,51.86,4
20151201|2015-09-03 04:00,3,51.85,51.85,51.85,51.85,2
20151201|2015-09-03 04:30,3,51.86,51.86,51.86,51.86,1
20151201|2015-09-03 05:00,3,51.89,51.89,51.89,51.89,1
20151201|2015-09-03 06:00,3,51.92,51.92,51.92,51.92,1
20151201|2015-09-03 06:30,3,51.91,52.04,51.91,52.04,3
20151201|2015-09-03 07:00,3,51.92,52.03,51.92,52.03,2
20151201|2015-09-03 07:30,3,52.01,52.01,51.61,51.91,7
20151201|2015-09-03 08:30,3,52.08,52.58,52.08,52.58,8
20151201|2015-09-03 09:00,3,52.74,53.56,52.65,53.55,37
20151201|2015-09-03 09:30,3,53.28,54.03,53.28,54.03,64
20151201|2015-09-03 10:00,3,53.79,53.79,52.96,53.13,4
20151201|2015-09-03 10:30,3,52.86,52.86,52.86,52.86,1
20151201|2015-09-03 11:00,3,52.87,52.98,52.77,52.77,63
20151201|2015-09-03 12:00,3,52.49,52.49,52.14,52.14,8
20151201|2015-09-03 12:30,3,52.24,52.24,51.91,51.91,10
20151201|2015-09-03 13:00,3,51.85,52.44,51.78,52.35,19
20151201|2015-09-03 13:30,3,52.36,52.4,52.29,52.3,10
20151201|2015-09-03 14:30,3,52.41,52.41,52.4,52.4,6
20151201|2015-09-03 21:00,4,52.14,52.14,52.14,52.14,4
20151201|2015-09-03 23:00,4,52.14,52.14,52.14,52.14,1
20151201|2015-09-03 23:30,4,51.84,51.85,51.8,51.83,22
20151201|2015-09-04 00:00,4,51.85,51.85,51.82,51.83,19
20151201|2015-09-04 01:00,4,51.7,51.7,51.7,51.7,1
20151201|2015-09-04 01:30,4,51.67,51.67,51.56,51.61,13
20151201|2015-09-04 02:00,4,51.42,51.68,51.33,51.68,15
20151201|2015-09-04 02:30,4,51.72,51.72,51.62,51.62,2
20151201|2015-09-04 03:30,4,52.13,52.13,51.96,52.06,12
20151201|2015-09-04 04:00,4,51.98,52.17,51.98,52.17,2
20151201|2015-09-04 04:30,4,52.14,52.14,52.1,52.12,3
20151201|2015-09-04 05:00,4,52.16,52.2,52.15,52.15,9
20151201|2015-09-04 05:30,4,52.12,52.12,52.12,52.12,1
20151201|2015-09-04 07:00,4,52.19,52.39,52.05,52.39,3
20151201|2015-09-04 07:30,4,52.15,52.2,51.5,51.56,8
20151201|2015-09-04 08:00,4,51.6,52.11,51.6,52.11,11
20151201|2015-09-04 09:00,4,52.05,52.05,51.99,51.99,3
20151201|2015-09-04 09:30,4,52.04,52.04,51.64,51.67,6
20151201|2015-09-04 10:00,4,51.77,51.77,51.65,51.65,4
20151201|2015-09-04 10:30,4,51.45,51.76,51.39,51.62,108
20151201|2015-09-04 11:30,4,51.65,51.67,51.48,51.48,9
20151201|2015-09-04 12:00,4,51.51,52.11,51.51,51.98,44
20151201|2015-09-04 12:30,4,51.95,51.95,51.57,51.57,3
20151201|2015-09-04 13:00,4,51.73,51.73,51.34,51.36,5
20151201|2015-09-04 13:30,4,51.16,51.16,51.13,51.13,5
20151201|2015-09-04 14:00,4,51.21,51.21,51.15,51.17,17
20151201|2015-09-04 14:30,4,51.26,51.26,51.18,51.26,3
20151201|2015-09-06 17:00,8,51.04,51.04,51.04,51.04,1
20151201|2015-09-06 20:30,8,51.08,51.08,50.9,50.9,7
20151201|2015-09-07 02:30,8,50.81,50.81,50.81,50.81,2
20151201|2015-09-07 03:00,8,50.73,50.82,50.73,50.82,2
20151201|2015-09-07 03:30,8,50.73,50.75,50.73,50.74,10
20151201|2015-09-07 04:00,8,50.71,50.81,50.66,50.79,42
20151201|2015-09-07 04:30,8,50.76,50.79,50.72,50.79,9
20151201|2015-09-07 05:00,8,50.75,50.76,50.56,50.56,10
20151201|2015-09-07 05:30,8,50.54,50.73,50.54,50.73,3
20151201|2015-09-07 06:00,8,50.66,50.78,50.65,50.78,11
20151201|2015-09-07 06:30,8,50.75,50.75,50.58,50.59,15
20151201|2015-09-07 07:00,8,50.6,50.62,50.53,50.6,45
20151201|2015-09-07 07:30,8,50.71,50.74,50.6,50.6,20
20151201|2015-09-07 08:00,8,50.29,50.29,50.29,50.29,4
20151201|2015-09-07 08:30,8,50.21,50.38,50.21,50.38,7
20151201|2015-09-07 10:00,8,50.1,50.1,49.59,49.59,4
20151201|2015-09-07 10:30,8,49.65,49.65,49.65,49.65,3
20151201|2015-09-07 11:00,8,49.66,49.66,49.66,49.66,3
20151201|2015-09-07 11:30,8,49.49,49.49,49.49,49.49,2
20151201|2015-09-07 22:30,8,49.51,49.51,49.51,49.51,1
20151201|2015-09-08 02:00,8,50.11,50.14,49.87,49.87,11
20151201|2015-09-08 03:00,8,49.87,49.87,49.83,49.83,27
20151201|2015-09-08 03:30,8,49.96,50,49.96,50,16
20151201|2015-09-08 04:00,8,49.98,50.18,49.98,50.12,5
20151201|2015-09-08 05:30,8,50.15,50.15,50.15,50.15,1
20151201|2015-09-08 06:00,8,50.36,50.45,50.36,50.43,11
20151201|2015-09-08 06:30,8,50.59,50.64,50.59,50.63,46
20151201|2015-09-08 07:00,8,50.79,50.79,50.59,50.59,2
20151201|2015-09-08 07:30,8,50.67,50.82,50.67,50.72,3
20151201|2015-09-08 08:30,8,50.41,50.41,50.21,50.21,5
20151201|2015-09-08 09:00,8,49.97,49.97,49.87,49.87,13
20151201|2015-09-08 09:30,8,50.08,50.26,50.08,50.26,2
20151201|2015-09-08 10:00,8,50.37,51.2,50.37,51.09,14
20151201|2015-09-08 10:30,8,51.07,51.21,50.9,50.9,5
20151201|2015-09-08 11:00,8,50.89,51.03,50.89,50.95,6
20151201|2015-09-08 11:30,8,51.07,51.07,50.86,50.86,3
20151201|2015-09-08 12:00,8,51.09,51.09,51,51,2
20151201|2015-09-08 12:30,8,50.9,51.5,50.9,51.41,5
20151201|2015-09-08 13:00,8,51.34,51.5,51.11,51.2,14
20151201|2015-09-08 13:30,8,51.19,51.19,51.07,51.12,5
20151201|2015-09-08 15:00,8,51.02,51.02,51.02,51.02,2
20151201|2015-09-08 21:30,9,51.46,51.46,51.37,51.41,20
20151201|2015-09-09 01:00,9,51.49,51.49,51.49,51.49,1
20151201|2015-09-09 02:00,9,51.12,51.12,51.12,51.12,3
20151201|2015-09-09 02:30,9,51.36,51.36,51.36,51.36,1
20151201|2015-09-09 03:00,9,51.4,51.5,51.4,51.5,2
20151201|2015-09-09 03:30,9,51.51,51.58,51.39,51.39,16
20151201|2015-09-09 04:00,9,51.31,51.31,51.31,51.31,1
20151201|2015-09-09 04:30,9,51.13,51.13,51.13,51.13,1
20151201|2015-09-09 05:00,9,50.95,51.07,50.95,51.07,2
20151201|2015-09-09 05:30,9,50.67,50.67,50.67,50.67,1
20151201|2015-09-09 06:00,9,50.77,50.77,50.77,50.77,6
20151201|2015-09-09 07:30,9,51,51,51,51,1
20151201|2015-09-09 08:30,9,51.2,51.2,50.72,50.82,24
20151201|2015-09-09 09:00,9,50.85,50.85,50.52,50.52,3
20151201|2015-09-09 09:30,9,50.62,50.62,50.52,50.52,7
20151201|2015-09-09 10:00,9,50.72,50.72,50.28,50.28,5
20151201|2015-09-09 10:30,9,50.15,50.28,50.15,50.25,5
20151201|2015-09-09 11:30,9,50.15,50.15,50.15,50.15,1
20151201|2015-09-09 12:00,9,50.1,50.1,50.1,50.1,2
20151201|2015-09-09 13:00,9,49.65,49.65,49.34,49.34,8
20151201|2015-09-09 13:30,9,49.38,49.48,49.38,49.48,5
20151201|2015-09-09 15:30,9,49.3,49.31,49.3,49.31,2
20151201|2015-09-09 21:30,10,49,49,49,49,6
20151201|2015-09-09 23:30,10,49,49.01,48.99,48.99,31
20151201|2015-09-10 00:30,10,49.08,49.08,49.08,49.08,1
20151201|2015-09-10 01:00,10,48.99,48.99,48.99,48.99,1
20151201|2015-09-10 01:30,10,49.13,49.13,49.13,49.13,1
20151201|2015-09-10 02:00,10,49.16,49.22,49.13,49.2,18
20151201|2015-09-10 02:30,10,49.56,49.56,49.56,49.56,7
20151201|2015-09-10 03:00,10,49.44,49.46,49.44,49.46,3
20151201|2015-09-10 03:30,10,49.61,50,49.61,49.88,36
20151201|2015-09-10 04:00,10,49.98,49.98,49.78,49.79,6
20151201|2015-09-10 04:30,10,49.75,49.76,49.75,49.76,6
20151201|2015-09-10 05:00,10,49.65,49.68,49.65,49.68,4
20151201|2015-09-10 05:30,10,49.87,49.87,49.87,49.87,1
20151201|2015-09-10 06:00,10,49.64,49.64,49.64,49.64,1
20151201|2015-09-10 07:00,10,49.49,49.49,49.37,49.44,3
20151201|2015-09-10 08:00,10,49.73,49.73,49.51,49.7,9
20151201|2015-09-10 08:30,10,49.72,49.72,49.34,49.34,10
20151201|2015-09-10 09:00,10,49.48,49.59,49.32,49.47,8
20151201|2015-09-10 09:30,10,49.66,50.26,49.66,50.18,9
20151201|2015-09-10 10:00,10,49.97,50.01,49.72,49.9,16
20151201|2015-09-10 10:30,10,50.37,50.38,50.37,50.38,2
20151201|2015-09-10 11:00,10,50.25,50.52,50.25,50.27,10
20151201|2015-09-10 12:00,10,50.28,50.28,50.28,50.28,10
20151201|2015-09-10 12:30,10,50.46,50.46,50.38,50.38,6
20151201|2015-09-10 13:00,10,50.42,50.71,50.4,50.71,29
20151201|2015-09-10 14:30,10,50.54,50.54,50.54,50.54,1
20151201|2015-09-10 15:30,10,50.58,50.58,50.58,50.58,1
20151201|2015-09-10 20:30,11,50.57,50.57,50.57,50.57,1
20151201|2015-09-11 02:00,11,50.15,50.15,49.99,49.99,11
20151201|2015-09-11 02:30,11,50.02,50.11,50.02,50.11,3
20151201|2015-09-11 03:00,11,50.1,50.16,49.66,49.67,23
20151201|2015-09-11 03:30,11,49.68,49.73,49.62,49.73,5
20151201|2015-09-11 04:00,11,49.81,49.88,49.74,49.74,5
20151201|2015-09-11 04:30,11,49.74,49.83,49.74,49.83,13
20151201|2015-09-11 05:00,11,49.84,49.91,49.84,49.88,7
20151201|2015-09-11 05:30,11,49.73,49.77,49.61,49.61,17
20151201|2015-09-11 06:00,11,49.54,49.7,49.54,49.67,5
20151201|2015-09-11 06:30,11,49.6,49.67,49.6,49.65,13
20151201|2015-09-11 07:00,11,49.48,49.7,49.48,49.67,14
20151201|2015-09-11 07:30,11,49.65,49.65,49.49,49.57,46
20151201|2015-09-11 08:00,11,49.56,49.61,49.4,49.61,83
20151201|2015-09-11 08:30,11,49.7,49.74,49.41,49.42,11
20151201|2015-09-11 09:00,11,49.4,49.53,49.23,49.26,51
20151201|2015-09-11 09:30,11,49.22,49.38,49.03,49.03,28
20151201|2015-09-11 10:00,11,49.03,49.77,48.99,49.69,38
20151201|2015-09-11 10:30,11,49.54,50.14,49.54,50.12,75
20151201|2015-09-11 11:00,11,50.07,50.14,49.77,49.93,22
20151201|2015-09-11 11:30,11,49.97,50.44,49.77,50.3,46
20151201|2015-09-11 12:00,11,50.34,50.76,50.21,50.21,46
20151201|2015-09-11 12:30,11,50.36,50.47,50.11,50.44,16
20151201|2015-09-11 13:00,11,50.32,50.5,49.78,49.93,78
20151201|2015-09-11 13:30,11,49.94,49.94,49.93,49.93,2
20151201|2015-09-11 14:00,11,49.93,49.95,49.92,49.95,5
20151201|2015-09-11 14:30,11,49.9,49.9,49.9,49.9,2
20151201|2015-09-11 15:00,11,49.91,49.91,49.88,49.88,4
20151201|2015-09-11 15:30,11,49.92,49.92,49.92,49.92,1
20151201|2015-09-13 21:30,14,49.65,49.65,49.65,49.65,1
20151201|2015-09-13 22:00,14,49.52,49.52,49.52,49.52,5
20151201|2015-09-13 22:30,14,49.58,49.58,49.58,49.58,1
20151201|2015-09-14 02:00,14,49.52,49.57,49.52,49.55,4
20151201|2015-09-14 02:30,14,49.36,49.41,49.2,49.41,29
20151201|2015-09-14 03:00,14,49.3,49.39,49.28,49.35,5
20151201|2015-09-14 03:30,14,49.3,49.3,49.3,49.3,3
20151201|2015-09-14 04:00,14,49.44,49.64,49.44,49.62,12
20151201|2015-09-14 04:30,14,49.61,49.61,49.44,49.48,6
20151201|2015-09-14 05:00,14,49.53,49.56,49.44,49.44,8
20151201|2015-09-14 05:30,14,49.47,49.47,49.46,49.46,2
20151201|2015-09-14 06:00,14,49.56,49.56,49.56,49.56,1
20151201|2015-09-14 06:30,14,49.34,49.34,49.24,49.24,7
20151201|2015-09-14 07:00,14,49.31,49.33,49.2,49.2,42
20151201|2015-09-14 07:30,14,49.19,49.37,49.15,49.34,8
20151201|2015-09-14 08:00,14,49.2,49.2,49.05,49.05,39
20151201|2015-09-14 08:30,14,48.95,48.96,48.74,48.91,34
20151201|2015-09-14 09:00,14,48.87,49.12,48.86,48.86,23
20151201|2015-09-14 09:30,14,48.87,49.12,48.87,49,13
20151201|2015-09-14 10:00,14,49.01,49.08,48.41,48.41,45
20151201|2015-09-14 10:30,14,48.42,48.52,48.16,48.34,62
20151201|2015-09-14 11:00,14,48.52,48.52,48.39,48.39,8
20151201|2015-09-14 11:30,14,48.42,48.54,48.24,48.32,19
20151201|2015-09-14 12:00,14,48.37,48.41,48.26,48.35,15
20151201|2015-09-14 12:30,14,48.34,48.44,48.34,48.43,12
20151201|2015-09-14 13:00,14,48.56,48.6,48.18,48.25,30
20151201|2015-09-14 13:30,14,48.29,48.41,48.29,48.41,5
20151201|2015-09-14 14:00,14,48.42,48.42,48.39,48.41,3
20151201|2015-09-14 15:30,14,48.36,48.36,48.36,48.36,1
20151201|2015-09-14 22:00,15,48.19,48.19,48.19,48.19,1
20151201|2015-09-15 02:00,15,48.34,48.49,48.34,48.48,5
20151201|2015-09-15 02:30,15,48.42,48.42,48.42,48.42,1
20151201|2015-09-15 03:00,15,48.56,48.56,48.22,48.38,13
20151201|2015-09-15 03:30,15,48.39,48.7,48.39,48.67,22
20151201|2015-09-15 04:00,15,48.64,48.64,48.53,48.53,21
20151201|2015-09-15 04:30,15,48.53,48.53,48.49,48.49,2
20151201|2015-09-15 05:00,15,48.36,48.36,48.32,48.34,3
20151201|2015-09-15 05:30,15,48.46,48.47,48.42,48.42,5
20151201|2015-09-15 06:00,15,48.38,48.44,48.38,48.44,6
20151201|2015-09-15 06:30,15,48.46,48.47,48.43,48.47,6
20151201|2015-09-15 07:00,15,48.57,48.75,48.55,48.65,36
20151201|2015-09-15 07:30,15,48.59,48.6,48.46,48.46,8
20151201|2015-09-15 08:00,15,48.53,48.6,48.31,48.44,50
20151201|2015-09-15 08:30,15,48.45,48.59,48.36,48.52,72
20151201|2015-09-15 09:00,15,48.51,48.51,48.04,48.1,87
20151201|2015-09-15 09:30,15,48.06,48.27,47.87,48.03,182
20151201|2015-09-15 10:00,15,48.06,48.17,48.03,48.09,80
20151201|2015-09-15 10:30,15,48.09,48.15,48.06,48.11,26
20151201|2015-09-15 11:00,15,48.16,48.32,48.1,48.22,59
20151201|2015-09-15 11:30,15,48.22,48.57,48.22,48.54,74
20151201|2015-09-15 12:00,15,48.54,48.57,48.42,48.51,72
20151201|2015-09-15 12:30,15,48.61,48.68,48.35,48.41,41
20151201|2015-09-15 13:00,15,48.49,48.67,48.34,48.66,106
20151201|2015-09-15 13:30,15,48.63,48.74,48.62,48.66,18
20151201|2015-09-15 14:00,15,48.73,48.73,48.73,48.73,1
20151201|2015-09-15 15:30,15,48.89,49,48.88,48.92,10
20151201|2015-09-15 16:00,15,48.89,48.89,48.89,48.89,1
20151201|2015-09-15 20:00,16,48.81,48.81,48.81,48.81,1
20151201|2015-09-16 01:00,16,48.63,48.65,48.62,48.65,7
20151201|2015-09-16 02:00,16,48.86,49.21,48.86,48.94,19
20151201|2015-09-16 02:30,16,48.98,49.08,48.98,49.01,10
20151201|2015-09-16 03:00,16,49.12,49.26,49.12,49.23,14
20151201|2015-09-16 03:30,16,49.28,49.46,49.28,49.37,19
20151201|2015-09-16 04:00,16,49.39,49.45,49.15,49.21,24
20151201|2015-09-16 04:30,16,49.18,49.18,49.15,49.16,5
20151201|2015-09-16 05:00,16,49.25,49.36,49.24,49.3,18
20151201|2015-09-16 05:30,16,49.22,49.24,49.22,49.24,6
20151201|2015-09-16 06:00,16,49.26,49.26,49,49.02,10
20151201|2015-09-16 06:30,16,49,49.2,48.99,49.2,8
20151201|2015-09-16 07:00,16,49.19,49.52,49.14,49.52,33
20151201|2015-09-16 07:30,16,49.51,49.87,49.51,49.63,29
20151201|2015-09-16 08:00,16,49.66,49.82,49.61,49.73,40
20151201|2015-09-16 08:30,16,49.73,50.06,49.73,49.89,69
20151201|2015-09-16 09:00,16,49.86,50,49.83,49.92,42
20151201|2015-09-16 09:30,16,49.77,50.24,49.44,50.19,182
20151201|2015-09-16 10:00,16,50.18,51.06,50.18,50.59,291
20151201|2015-09-16 10:30,16,50.66,50.69,50.41,50.57,76
20151201|2015-09-16 11:00,16,50.51,50.59,50.38,50.5,63
20151201|2015-09-16 11:30,16,50.54,50.62,50.38,50.48,44
20151201|2015-09-16 12:00,16,50.38,50.4,50.08,50.09,56
20151201|2015-09-16 12:30,16,50.07,50.22,49.97,50.09,77
20151201|2015-09-16 13:00,16,50.04,50.56,49.98,50.56,178
20151201|2015-09-16 13:30,16,50.5,50.65,50.44,50.65,29
20151201|2015-09-16 14:00,16,50.58,50.58,50.55,50.55,5
20151201|2015-09-16 14:30,16,50.65,50.67,50.56,50.67,53
20151201|2015-09-16 15:00,16,50.66,50.66,50.66,50.66,10
20151201|2015-09-16 19:00,17,50.57,50.57,50.57,50.57,1
20151201|2015-09-16 20:00,17,50.62,50.62,50.61,50.61,2
20151201|2015-09-16 20:30,17,50.57,50.57,50.57,50.57,1
20151201|2015-09-17 01:00,17,50.82,50.82,50.82,50.82,1
20151201|2015-09-17 01:30,17,50.78,50.78,50.78,50.78,2
20151201|2015-09-17 02:00,17,50.68,50.68,50.44,50.44,3
20151201|2015-09-17 02:30,17,50.58,50.58,50.19,50.19,39
20151201|2015-09-17 03:00,17,50.23,50.37,50.21,50.26,16
20151201|2015-09-17 03:30,17,50.24,50.27,50.08,50.18,21
20151201|2015-09-17 04:00,17,50.2,50.2,49.68,49.69,26
20151201|2015-09-17 04:30,17,49.67,49.85,49.65,49.85,42
20151201|2015-09-17 05:00,17,49.93,49.95,49.74,49.74,13
20151201|2015-09-17 05:30,17,49.68,49.75,49.65,49.74,34
20151201|2015-09-17 06:00,17,49.64,49.83,49.64,49.83,6
20151201|2015-09-17 06:30,17,49.78,49.81,49.78,49.81,3
20151201|2015-09-17 07:00,17,49.75,49.95,49.73,49.94,19
20151201|2015-09-17 07:30,17,49.89,50.01,49.71,49.97,56
20151201|2015-09-17 08:00,17,49.9,50.65,49.85,50.35,116
20151201|2015-09-17 08:30,17,50.27,50.63,50.2,50.43,113
20151201|2015-09-17 09:00,17,50.56,50.63,50.07,50.22,101
20151201|2015-09-17 09:30,17,50.19,50.2,49.9,49.96,74
20151201|2015-09-17 10:00,17,49.95,50.34,49.64,49.68,135
20151201|2015-09-17 10:30,17,49.73,49.78,49.29,49.37,143
20151201|2015-09-17 11:00,17,49.39,49.52,49.16,49.33,87
20151201|2015-09-17 11:30,17,49.33,49.34,49.14,49.34,76
20151201|2015-09-17 12:00,17,49.39,49.82,49.34,49.74,112
20151201|2015-09-17 12:30,17,49.7,49.88,49.45,49.86,65
20151201|2015-09-17 13:00,17,49.96,50.29,49.35,49.89,194
20151201|2015-09-17 13:30,17,49.97,50.3,49.91,50.23,19
20151201|2015-09-17 14:00,17,50.08,50.08,50,50,7
20151201|2015-09-17 14:30,17,50.05,50.05,49.86,49.86,14
20151201|2015-09-17 15:00,17,49.97,49.97,49.97,49.97,1
20151201|2015-09-17 20:30,18,49.88,49.88,49.88,49.88,2
20151201|2015-09-18 01:00,18,49.69,49.69,49.69,49.69,1
20151201|2015-09-18 02:00,18,49.45,49.62,49.45,49.58,7
20151201|2015-09-18 02:30,18,49.61,49.81,49.61,49.81,12
20151201|2015-09-18 03:00,18,49.81,50.14,49.81,49.94,22
20151201|2015-09-18 03:30,18,49.82,49.98,49.82,49.96,57
20151201|2015-09-18 04:00,18,50.12,50.4,50.02,50.37,19
20151201|2015-09-18 04:30,18,50.4,50.51,50.32,50.37,52
20151201|2015-09-18 05:00,18,50.19,50.19,50.01,50.02,18
20151201|2015-09-18 05:30,18,50,50,49.68,49.78,54
20151201|2015-09-18 06:00,18,49.72,49.74,49.59,49.74,90
20151201|2015-09-18 06:30,18,49.6,49.79,49.58,49.73,8
20151201|2015-09-18 07:00,18,49.66,49.66,49.22,49.29,64
20151201|2015-09-18 07:30,18,49.28,49.41,49.1,49.41,54
20151201|2015-09-18 08:00,18,49.43,49.46,48.88,49.23,109
20151201|2015-09-18 08:30,18,49.24,49.24,48.79,48.8,100
20151201|2015-09-18 09:00,18,48.83,49.2,48.83,49.14,66
20151201|2015-09-18 09:30,18,49.09,49.48,49.09,49.37,58
20151201|2015-09-18 10:00,18,49.43,49.5,48.82,48.83,61
20151201|2015-09-18 10:30,18,48.71,48.87,48.55,48.77,52
20151201|2015-09-18 11:00,18,48.74,48.94,48.65,48.67,29
20151201|2015-09-18 11:30,18,48.73,49.01,48.73,49.01,17
20151201|2015-09-18 12:00,18,49.05,49.18,48.8,48.87,40
20151201|2015-09-18 12:30,18,48.86,48.91,48.6,48.6,27
20151201|2015-09-18 13:00,18,48.56,48.56,47.95,48.26,164
20151201|2015-09-18 13:30,18,48.3,48.43,48.29,48.41,32
20151201|2015-09-18 14:00,18,48.38,48.38,48.38,48.38,1
20151201|2015-09-20 19:00,21,48.31,48.31,48.31,48.31,1
20151201|2015-09-20 20:30,21,48.3,48.3,48.29,48.29,8
20151201|2015-09-21 00:30,21,48.79,48.79,48.79,48.79,1
20151201|2015-09-21 01:00,21,48.77,48.77,48.77,48.77,1
20151201|2015-09-21 02:00,21,48.88,48.93,48.88,48.93,2
20151201|2015-09-21 02:30,21,48.92,48.93,48.89,48.91,11
20151201|2015-09-21 03:00,21,48.7,48.81,48.41,48.49,16
20151201|2015-09-21 03:30,21,48.53,48.71,48.45,48.71,28
20151201|2015-09-21 04:00,21,48.73,49.03,48.73,49,4
20151201|2015-09-21 04:30,21,48.94,48.94,48.74,48.75,14
20151201|2015-09-21 05:00,21,48.9,48.91,48.9,48.91,7
20151201|2015-09-21 06:00,21,48.97,49.11,48.97,49.11,3
20151201|2015-09-21 06:30,21,49.03,49.38,49.03,49.38,24
20151201|2015-09-21 07:00,21,49.4,49.47,49.26,49.27,54
20151201|2015-09-21 07:30,21,49.38,49.43,49.06,49.24,23
20151201|2015-09-21 08:00,21,49.27,49.44,48.94,49.01,62
20151201|2015-09-21 08:30,21,48.99,49.13,48.9,49.04,49
20151201|2015-09-21 09:00,21,49.06,49.18,48.92,48.94,341
20151201|2015-09-21 09:30,21,48.96,49.28,48.95,49.13,44
20151201|2015-09-21 10:00,21,49.13,49.21,48.97,49.18,29
20151201|2015-09-21 10:30,21,49.2,49.23,48.97,49.18,22
20151201|2015-09-21 11:00,21,49.24,49.24,49.11,49.2,20
20151201|2015-09-21 11:30,21,49.18,49.35,49.12,49.12,52
20151201|2015-09-21 12:00,21,49.2,49.4,49.19,49.33,16
20151201|2015-09-21 12:30,21,49.29,49.3,49.22,49.27,13
20151201|2015-09-21 13:00,21,49.28,49.72,49.28,49.72,126
20151201|2015-09-21 13:30,21,49.7,49.71,49.56,49.71,26
20151201|2015-09-21 14:00,21,49.7,49.7,49.57,49.57,3
20151201|2015-09-21 15:00,21,49.51,49.51,49.51,49.51,1
20151201|2015-09-21 15:30,21,49.51,49.51,49.46,49.46,10
20151201|2015-09-21 23:30,22,49.15,49.15,49.15,49.15,1
20151201|2015-09-22 00:00,22,49.15,49.15,49.15,49.15,1
20151201|2015-09-22 01:30,22,49.3,49.3,49.26,49.26,2
20151201|2015-09-22 02:00,22,49.13,49.18,49.09,49.09,5
20151201|2015-09-22 02:30,22,48.95,49,48.91,48.91,6
20151201|2015-09-22 03:00,22,48.95,49,48.85,48.85,58
20151201|2015-09-22 03:30,22,48.91,48.99,48.83,48.91,31
20151201|2015-09-22 04:00,22,48.88,48.88,48.61,48.7,14
20151201|2015-09-22 04:30,22,48.88,49.2,48.86,49.04,14
20151201|2015-09-22 05:00,22,48.95,48.99,48.85,48.88,13
20151201|2015-09-22 05:30,22,48.89,48.97,48.89,48.95,11
20151201|2015-09-22 06:00,22,48.97,48.97,48.91,48.91,5
20151201|2015-09-22 06:30,22,48.98,48.98,48.84,48.84,13
20151201|2015-09-22 07:00,22,48.84,48.93,48.73,48.8,31
20151201|2015-09-22 07:30,22,48.81,48.81,48.5,48.66,25
20151201|2015-09-22 08:00,22,48.65,48.75,48.49,48.73,34
20151201|2015-09-22 08:30,22,48.64,48.98,48.62,48.91,39
20151201|2015-09-22 09:00,22,48.95,49.26,48.78,48.78,80
20151201|2015-09-22 09:30,22,48.74,48.81,48.59,48.8,46
20151201|2015-09-22 10:00,22,48.71,48.8,48.59,48.7,47
20151201|2015-09-22 10:30,22,48.72,49.18,48.7,49.09,106
20151201|2015-09-22 11:00,22,48.96,49.16,48.89,49.1,35
20151201|2015-09-22 11:30,22,49.13,49.13,48.9,48.92,116
20151201|2015-09-22 12:00,22,48.92,49,48.76,48.76,15
20151201|2015-09-22 12:30,22,48.88,49.34,48.86,49.28,28
20151201|2015-09-22 13:00,22,49.29,49.97,49.29,49.84,127
20151201|2015-09-22 13:30,22,49.79,49.86,49.75,49.75,9
20151201|2015-09-22 14:00,22,49.81,49.81,49.81,49.81,3
20151201|2015-09-22 14:30,22,49.79,49.79,49.79,49.79,1
20151201|2015-09-22 15:30,22,50,50,49.99,49.99,7
20151201|2015-09-22 22:00,23,49.63,49.63,49.63,49.63,1
20151201|2015-09-22 23:30,23,49.53,49.53,49.53,49.53,1
20151201|2015-09-23 02:00,23,50,50.18,49.99,50.13,16
20151201|2015-09-23 02:30,23,50.09,50.27,50.07,50.23,14
20151201|2015-09-23 03:00,23,50.2,50.4,50.17,50.23,16
20151201|2015-09-23 03:30,23,50.28,50.34,50.14,50.34,18
20151201|2015-09-23 04:00,23,50.4,50.45,50.35,50.35,34
20151201|2015-09-23 04:30,23,50.29,50.32,50.07,50.09,11
20151201|2015-09-23 05:00,23,50.13,50.13,50.13,50.13,1
20151201|2015-09-23 05:30,23,50.1,50.1,49.89,49.89,8
20151201|2015-09-23 06:00,23,50.15,50.15,50.15,50.15,1
20151201|2015-09-23 06:30,23,50.16,50.16,50.06,50.06,7
20151201|2015-09-23 07:00,23,50.11,50.33,50.11,50.3,11
20151201|2015-09-23 07:30,23,50.2,50.29,49.88,49.94,12
20151201|2015-09-23 08:00,23,49.94,50.27,49.88,50.24,44
20151201|2015-09-23 08:30,23,50.21,50.29,50.06,50.22,80
20151201|2015-09-23 09:00,23,50.27,50.37,50.16,50.19,51
20151201|2015-09-23 09:30,23,50.27,50.99,50.27,50.52,185
20151201|2015-09-23 10:00,23,50.62,50.7,49.88,50.06,109
20151201|2015-09-23 10:30,23,50.1,50.13,49.26,49.66,128
20151201|2015-09-23 11:00,23,49.47,49.47,48.91,49.04,108
20151201|2015-09-23 11:30,23,49.03,49.14,48.95,49.03,28
20151201|2015-09-23 12:00,23,49.1,49.14,48.85,48.86,12
20151201|2015-09-23 12:30,23,48.77,48.98,48.59,48.9,55
20151201|2015-09-23 13:00,23,48.9,49.21,48.4,48.5,122
20151201|2015-09-23 13:30,23,48.56,48.59,48.54,48.57,17
20151201|2015-09-23 14:30,23,48.59,48.59,48.59,48.59,2
20151201|2015-09-23 15:00,23,48.55,48.55,48.55,48.55,2
20151201|2015-09-23 15:30,23,48.56,48.56,48.47,48.47,5
20151201|2015-09-23 19:30,24,48.74,48.74,48.74,48.74,1
20151201|2015-09-23 22:00,24,48.78,48.78,48.78,48.78,1
20151201|2015-09-24 01:30,24,48.7,48.7,48.7,48.7,1
20151201|2015-09-24 02:00,24,48.86,49,48.86,48.9,13
20151201|2015-09-24 02:30,24,48.84,48.89,48.78,48.89,5
20151201|2015-09-24 03:00,24,48.89,48.89,48.66,48.84,11
20151201|2015-09-24 03:30,24,48.77,48.94,48.73,48.92,14
20151201|2015-09-24 04:00,24,48.92,48.92,48.84,48.85,13
20151201|2015-09-24 04:30,24,48.95,48.95,48.82,48.85,38
20151201|2015-09-24 05:00,24,48.84,48.86,48.84,48.85,3
20151201|2015-09-24 05:30,24,48.73,48.73,48.49,48.59,18
20151201|2015-09-24 06:00,24,48.53,48.63,48.53,48.58,3
20151201|2015-09-24 06:30,24,48.56,48.58,48.3,48.39,17
20151201|2015-09-24 07:00,24,48.36,48.47,48.27,48.45,39
20151201|2015-09-24 07:30,24,48.35,48.39,48.09,48.14,71
20151201|2015-09-24 08:00,24,48.46,48.58,48.26,48.33,105
20151201|2015-09-24 08:30,24,48.44,48.54,48.23,48.45,64
20151201|2015-09-24 09:00,24,48.5,48.89,48.5,48.78,119
20151201|2015-09-24 09:30,24,48.78,49.1,48.61,48.74,45
20151201|2015-09-24 10:00,24,48.63,48.75,48.3,48.68,94
20151201|2015-09-24 10:30,24,48.71,48.83,48.63,48.81,110
20151201|2015-09-24 11:00,24,48.83,49.01,48.83,48.97,26
20151201|2015-09-24 11:30,24,48.91,48.92,48.56,48.59,30
20151201|2015-09-24 12:00,24,48.61,48.72,48.55,48.67,39
20151201|2015-09-24 12:30,24,48.77,48.86,48.62,48.62,17
20151201|2015-09-24 13:00,24,48.68,48.93,48.52,48.93,76
20151201|2015-09-24 13:30,24,48.95,49.02,48.89,48.94,27
20151201|2015-09-24 14:00,24,48.92,48.98,48.88,48.98,5
20151201|2015-09-24 23:30,25,49.04,49.16,49.04,49.08,20
20151201|2015-09-25 00:30,25,49.23,49.23,49.23,49.23,1
20151201|2015-09-25 02:00,25,49.08,49.15,49.06,49.11,12
20151201|2015-09-25 02:30,25,49.18,49.18,49.06,49.06,23
20151201|2015-09-25 03:00,25,49.04,49.05,49,49.01,10
20151201|2015-09-25 03:30,25,48.88,48.97,48.77,48.96,26
20151201|2015-09-25 04:00,25,48.98,48.98,48.81,48.9,81
20151201|2015-09-25 04:30,25,48.98,49.22,48.98,49.08,17
20151201|2015-09-25 05:00,25,49,49,48.98,49,6
20151201|2015-09-25 05:30,25,48.98,49.02,48.91,49.02,12
20151201|2015-09-25 06:00,25,48.96,48.96,48.83,48.83,9
20151201|2015-09-25 06:30,25,48.83,49.1,48.83,49.1,9
20151201|2015-09-25 07:00,25,49.1,49.1,48.97,48.97,10
20151201|2015-09-25 07:30,25,48.97,49.12,48.9,49,14
20151201|2015-09-25 08:00,25,49.03,49.4,49.03,49.31,59
20151201|2015-09-25 08:30,25,49.31,49.78,49.21,49.64,121
20151201|2015-09-25 09:00,25,49.68,49.73,49.33,49.33,92
20151201|2015-09-25 09:30,25,49.35,49.4,49.08,49.16,56
20151201|2015-09-25 10:00,25,49.09,49.11,48.75,49.07,86
20151201|2015-09-25 10:30,25,49.04,49.04,48.55,48.78,43
20151201|2015-09-25 11:00,25,48.68,48.92,48.66,48.83,34
20151201|2015-09-25 11:30,25,48.85,48.88,48.74,48.79,29
20151201|2015-09-25 12:00,25,48.8,49.06,48.75,49.02,66
20151201|2015-09-25 12:30,25,48.97,49.37,48.96,49.33,35
20151201|2015-09-25 13:00,25,49.27,49.32,48.94,49.27,138
20151201|2015-09-25 13:30,25,49.26,49.27,49.15,49.22,87
20151201|2015-09-25 15:30,25,49.01,49.01,49.01,49.01,2
20151201|2015-09-27 20:00,28,48.82,48.82,48.82,48.82,1
20151201|2015-09-27 23:00,28,48.83,48.83,48.83,48.83,1
20151201|2015-09-28 00:00,28,48.9,48.9,48.9,48.9,1
20151201|2015-09-28 00:30,28,48.87,48.87,48.87,48.87,1
20151201|2015-09-28 01:30,28,48.81,48.81,48.77,48.77,2
20151201|2015-09-28 02:00,28,48.78,48.87,48.76,48.87,12
20151201|2015-09-28 02:30,28,48.93,48.94,48.88,48.88,3
20151201|2015-09-28 03:00,28,48.88,49.03,48.82,48.99,26
20151201|2015-09-28 03:30,28,48.92,48.97,48.87,48.89,10
20151201|2015-09-28 04:00,28,48.77,48.86,48.77,48.86,7
20151201|2015-09-28 04:30,28,48.64,48.72,48.58,48.72,13
20151201|2015-09-28 05:00,28,48.63,48.63,48.55,48.55,9
20151201|2015-09-28 05:30,28,48.5,48.5,48.35,48.41,25
20151201|2015-09-28 06:00,28,48.44,48.44,48.41,48.41,3
20151201|2015-09-28 06:30,28,48.38,48.42,48.3,48.36,15
20151201|2015-09-28 07:00,28,48.35,48.53,48.31,48.53,13
20151201|2015-09-28 07:30,28,48.42,48.5,48.37,48.37,11
20151201|2015-09-28 08:00,28,48.36,48.38,48.17,48.17,80
20151201|2015-09-28 08:30,28,48.21,48.55,48.21,48.43,49
20151201|2015-09-28 09:00,28,48.43,48.72,48.36,48.68,87
20151201|2015-09-28 09:30,28,48.69,48.71,48.35,48.36,106
20151201|2015-09-28 10:00,28,48.33,48.37,47.98,48.03,116
20151201|2015-09-28 10:30,28,48,48.29,47.99,48.25,104
20151201|2015-09-28 11:00,28,48.19,48.29,48.12,48.17,31
20151201|2015-09-28 11:30,28,48.08,48.25,47.96,48.22,92
20151201|2015-09-28 12:00,28,48.19,48.21,47.98,48.12,35
20151201|2015-09-28 12:30,28,48.16,48.2,48.03,48.12,38
20151201|2015-09-28 13:00,28,48.13,48.18,47.94,48.02,44
20151201|2015-09-28 13:30,28,48.01,48.09,48.01,48.03,54
20151201|2015-09-28 14:00,28,48.07,48.09,48.07,48.09,3
20151201|2015-09-28 14:30,28,48,48,48,48,1
20151201|2015-09-28 15:00,28,47.97,47.99,47.97,47.99,14
20151201|2015-09-28 17:30,29,48,48,48,48,1
20151201|2015-09-28 22:00,29,47.99,47.99,47.99,47.99,2
20151201|2015-09-28 23:00,29,48.02,48.02,48.02,48.02,1
20151201|2015-09-29 01:30,29,48.16,48.16,48.14,48.14,2
20151201|2015-09-29 02:00,29,48.2,48.29,48.2,48.26,5
20151201|2015-09-29 02:30,29,48.27,48.27,48.14,48.19,9
20151201|2015-09-29 03:00,29,48.14,48.42,48.14,48.37,18
20151201|2015-09-29 03:30,29,48.33,48.49,48.33,48.36,35
20151201|2015-09-29 04:00,29,48.38,48.49,48.35,48.45,41
20151201|2015-09-29 04:30,29,48.45,48.49,48.41,48.47,39
20151201|2015-09-29 05:00,29,48.48,48.48,48.34,48.34,14
20151201|2015-09-29 05:30,29,48.36,48.49,48.36,48.46,7
20151201|2015-09-29 06:00,29,48.52,48.58,48.47,48.51,21
20151201|2015-09-29 06:30,29,48.57,48.72,48.53,48.61,31
20151201|2015-09-29 07:00,29,48.69,48.78,48.66,48.7,26
20151201|2015-09-29 07:30,29,48.74,48.87,48.68,48.85,60
20151201|2015-09-29 08:00,29,48.81,48.87,48.47,48.54,57
20151201|2015-09-29 08:30,29,48.56,48.72,48.34,48.65,138
20151201|2015-09-29 09:00,29,48.7,48.89,48.65,48.87,115
20151201|2015-09-29 09:30,29,48.9,49.27,48.9,48.99,109
20151201|2015-09-29 10:00,29,49.06,49.06,48.77,48.97,69
20151201|2015-09-29 10:30,29,48.99,49.12,48.96,48.96,99
20151201|2015-09-29 11:00,29,48.93,49.06,48.87,49.06,29
20151201|2015-09-29 11:30,29,49.06,49.06,48.82,48.97,31
20151201|2015-09-29 12:00,29,48.95,49.02,48.86,49.02,42
20151201|2015-09-29 12:30,29,49.09,49.22,49.01,49.05,40
20151201|2015-09-29 13:00,29,49.09,49.09,48.74,48.9,64
20151201|2015-09-29 13:30,29,48.87,48.89,48.85,48.85,17
20151201|2015-09-29 14:00,29,48.88,48.88,48.76,48.76,2
20151201|2015-09-29 15:30,29,48.63,48.69,48.59,48.59,6
20151201|2015-09-29 18:30,30,48.51,48.51,48.51,48.51,1
20151201|2015-09-29 19:00,30,48.44,48.44,48.44,48.44,1
20151201|2015-09-29 23:00,30,48.45,48.45,48.45,48.45,2
20151201|2015-09-30 01:00,30,48.74,48.74,48.74,48.74,1
20151201|2015-09-30 02:00,30,48.51,48.52,48.46,48.49,17
20151201|2015-09-30 02:30,30,48.56,48.65,48.55,48.65,13
20151201|2015-09-30 03:00,30,48.69,48.97,48.65,48.78,49
20151201|2015-09-30 03:30,30,48.76,48.9,48.71,48.89,31
20151201|2015-09-30 04:00,30,48.87,48.98,48.84,48.91,9
20151201|2015-09-30 04:30,30,48.94,48.94,48.73,48.73,10
20151201|2015-09-30 05:00,30,48.83,48.83,48.67,48.74,20
20151201|2015-09-30 05:30,30,48.7,48.86,48.7,48.8,11
20151201|2015-09-30 06:00,30,48.83,48.84,48.78,48.79,12
20151201|2015-09-30 06:30,30,48.78,48.95,48.77,48.88,39
20151201|2015-09-30 07:00,30,48.77,48.78,48.71,48.78,27
20151201|2015-09-30 07:30,30,48.82,48.84,48.75,48.81,10
20151201|2015-09-30 08:00,30,48.75,48.91,48.72,48.78,34
20151201|2015-09-30 08:30,30,48.83,49.31,48.83,49.24,105
20151201|2015-09-30 09:00,30,49.23,49.63,49.23,49.33,163
20151201|2015-09-30 09:30,30,49.06,49.64,48.72,49.16,156
20151201|2015-09-30 10:00,30,49.16,49.21,48.89,48.97,162
20151201|2015-09-30 10:30,30,48.97,49.29,48.96,49.26,76
20151201|2015-09-30 11:00,30,49.28,49.28,49.08,49.17,33
20151201|2015-09-30 11:30,30,49.22,49.22,48.87,49.05,65
20151201|2015-09-30 12:00,30,49.04,49.1,49,49.03,21
20151201|2015-09-30 12:30,30,49.08,49.27,49.04,49.07,64
20151201|2015-09-30 13:00,30,49.04,49.35,48.85,49.1,159
20151201|2015-09-30 13:30,30,48.92,49.03,48.92,49.01,15
20151201|2015-09-30 14:00,30,49.05,49.06,49.05,49.06,2
20151201|2015-09-30 14:30,30,49.14,49.14,49.14,49.14,1
20151201|2015-09-30 15:30,30,49.18,49.18,49.18,49.18,2
20151201|2015-09-30 17:30,1,49.11,49.11,49.11,49.11,1
20151201|2015-09-30 18:00,1,49.16,49.16,49.16,49.16,1
20151201|2015-09-30 19:00,1,49.14,49.15,49.14,49.15,6
20151201|2015-10-01 00:00,1,49.43,49.43,49.43,49.43,1
20151201|2015-10-01 00:30,1,49.44,49.44,49.44,49.44,1
20151201|2015-10-01 01:00,1,49.42,49.42,49.42,49.42,2
20151201|2015-10-01 02:00,1,49.48,49.66,49.48,49.58,21
20151201|2015-10-01 02:30,1,49.63,49.64,49.57,49.6,22
20151201|2015-10-01 03:00,1,49.52,49.54,49.41,49.54,24
20151201|2015-10-01 03:30,1,49.44,49.76,49.43,49.69,50
20151201|2015-10-01 04:00,1,49.7,49.7,49.61,49.66,16
20151201|2015-10-01 04:30,1,49.76,50.12,49.75,50.04,63
20151201|2015-10-01 05:00,1,50.05,50.05,49.88,49.88,8
20151201|2015-10-01 05:30,1,49.89,50.05,49.87,50.01,14
20151201|2015-10-01 06:00,1,49.97,50.05,49.88,49.95,32
20151201|2015-10-01 06:30,1,49.9,49.9,49.74,49.75,12
20151201|2015-10-01 07:00,1,49.7,49.7,49.44,49.5,36
20151201|2015-10-01 07:30,1,49.56,49.77,49.56,49.74,42
20151201|2015-10-01 08:00,1,49.81,50.5,49.71,50.43,486
20151201|2015-10-01 08:30,1,50.42,50.49,50.15,50.15,305
20151201|2015-10-01 09:00,1,50.15,50.27,49.93,50.19,113
20151201|2015-10-01 09:30,1,50.17,50.17,48.92,48.99,308
20151201|2015-10-01 10:00,1,48.96,49.26,48.73,49.19,855
20151201|2015-10-01 10:30,1,49.19,49.31,48.75,48.8,742
20151201|2015-10-01 11:00,1,48.77,48.84,48.4,48.79,330
20151201|2015-10-01 11:30,1,48.65,48.81,48.51,48.62,141
20151201|2015-10-01 12:00,1,48.62,48.73,48.51,48.54,92
20151201|2015-10-01 12:30,1,48.58,48.78,48.55,48.73,72
20151201|2015-10-01 13:00,1,48.7,48.85,48.35,48.43,165
20151201|2015-10-01 13:30,1,48.38,48.52,48.36,48.5,26
20151201|2015-10-01 14:00,1,48.53,48.66,48.53,48.61,8
20151201|2015-10-01 14:30,1,48.58,48.58,48.58,48.58,10
20151201|2015-10-01 15:00,1,48.62,48.62,48.59,48.62,6
20151201|2015-10-01 17:30,2,48.75,48.75,48.75,48.75,1
20151201|2015-10-01 19:00,2,48.74,48.74,48.69,48.69,2
20151201|2015-10-01 20:00,2,48.73,48.73,48.73,48.73,1
20151201|2015-10-01 23:00,2,48.71,48.71,48.71,48.71,2
20151201|2015-10-02 01:00,2,48.97,48.97,48.94,48.96,6
20151201|2015-10-02 01:30,2,49.04,49.04,49.01,49.01,6
20151201|2015-10-02 02:00,2,49.07,49.14,49.01,49.01,9
20151201|2015-10-02 02:30,2,48.99,49.02,48.75,48.8,19
20151201|2015-10-02 03:00,2,48.8,48.87,48.56,48.7,75
20151201|2015-10-02 03:30,2,48.73,48.81,48.65,48.67,57
20151201|2015-10-02 04:00,2,48.6,48.75,48.57,48.75,5
20151201|2015-10-02 04:30,2,48.67,48.67,48.53,48.55,13
20151201|2015-10-02 05:00,2,48.61,48.61,48.39,48.53,47
20151201|2015-10-02 05:30,2,48.49,48.49,48.4,48.4,73
20151201|2015-10-02 06:00,2,48.4,48.53,48.35,48.47,23
20151201|2015-10-02 06:30,2,48.46,48.6,48.46,48.52,7
20151201|2015-10-02 07:00,2,48.62,48.63,48.51,48.56,18
20151201|2015-10-02 07:30,2,48.6,48.6,48.12,48.32,90
20151201|2015-10-02 08:00,2,48.24,48.29,47.7,47.83,184
20151201|2015-10-02 08:30,2,47.78,48.07,47.75,47.97,77
20151201|2015-10-02 09:00,2,47.99,47.99,47.68,47.8,113
20151201|2015-10-02 09:30,2,47.81,47.98,47.76,47.76,85
20151201|2015-10-02 10:00,2,47.84,47.91,47.61,47.74,263
20151201|2015-10-02 10:30,2,47.72,47.86,47.64,47.77,73
20151201|2015-10-02 11:00,2,47.68,48.18,47.67,47.96,81
20151201|2015-10-02 11:30,2,48.04,48.12,47.97,48.05,52
20151201|2015-10-02 12:00,2,48.08,48.78,48.08,48.74,112
20151201|2015-10-02 12:30,2,48.62,48.89,48.59,48.59,49
20151201|2015-10-02 13:00,2,48.6,49.01,48.6,48.83,68
20151201|2015-10-02 13:30,2,48.83,48.88,48.78,48.82,24
20151201|2015-10-02 14:00,2,48.79,48.88,48.79,48.88,5
20151201|2015-10-02 14:30,2,48.92,48.95,48.92,48.95,2
20151201|2015-10-04 19:00,5,49.02,49.02,49.02,49.02,1
20151201|2015-10-04 22:00,5,48.93,48.93,48.93,48.93,10
20151201|2015-10-04 22:30,5,49,49.08,49,49.08,13
20151201|2015-10-05 01:30,5,49.16,49.16,49.16,49.16,1
20151201|2015-10-05 02:00,5,49.18,49.23,48.98,49.07,18
20151201|2015-10-05 02:30,5,48.94,49.1,48.94,49.1,9
20151201|2015-10-05 03:00,5,49.09,49.6,49.09,49.25,68
20151201|2015-10-05 03:30,5,49.32,49.41,49.32,49.39,9
20151201|2015-10-05 04:00,5,49.34,49.46,49.32,49.32,12
20151201|2015-10-05 04:30,5,49.38,49.49,49.37,49.46,6
20151201|2015-10-05 05:00,5,49.46,49.55,49.43,49.43,11
20151201|2015-10-05 05:30,5,49.39,49.42,49.27,49.29,15
20151201|2015-10-05 06:00,5,49.43,49.44,49.34,49.34,13
20151201|2015-10-05 06:30,5,49.31,49.38,49.18,49.38,68
20151201|2015-10-05 07:00,5,49.38,49.49,49.3,49.44,72
20151201|2015-10-05 07:30,5,49.47,49.52,49.22,49.23,33
20151201|2015-10-05 08:00,5,49.33,50.05,49.33,49.85,269
20151201|2015-10-05 08:30,5,49.8,49.98,49.78,49.85,180
20151201|2015-10-05 09:00,5,49.82,50.12,49.69,50.04,276
20151201|2015-10-05 09:30,5,50.03,50.1,49.73,49.95,92
20151201|2015-10-05 10:00,5,49.94,50.47,49.87,50.46,248
20151201|2015-10-05 10:30,5,50.47,50.47,50.23,50.36,306
20151201|2015-10-05 11:00,5,50.37,50.4,50.06,50.09,135
20151201|2015-10-05 11:30,5,50.11,50.18,50.06,50.14,44
20151201|2015-10-05 12:00,5,50.12,50.12,49.9,49.97,79
20151201|2015-10-05 12:30,5,49.96,50.06,49.83,49.86,86
20151201|2015-10-05 13:00,5,49.88,49.97,49.7,49.92,167
20151201|2015-10-05 13:30,5,49.92,50.04,49.92,50,66
20151201|2015-10-05 14:30,5,50,50.04,50,50.04,5
20151201|2015-10-05 15:00,5,49.97,49.98,49.93,49.98,31
20151201|2015-10-05 15:30,5,49.93,49.93,49.89,49.89,4
20151201|2015-10-05 20:00,6,49.86,49.86,49.86,49.86,3
20151201|2015-10-05 21:00,6,49.94,49.96,49.94,49.96,3
20151201|2015-10-05 22:30,6,50,50,50,50,1
20151201|2015-10-06 01:30,6,49.88,49.88,49.88,49.88,1
20151201|2015-10-06 02:00,6,49.81,49.81,49.72,49.72,13
20151201|2015-10-06 03:00,6,49.57,49.81,49.57,49.72,44
20151201|2015-10-06 03:30,6,49.72,50.06,49.72,49.91,66
20151201|2015-10-06 04:00,6,49.91,50.01,49.83,50.01,24
20151201|2015-10-06 04:30,6,49.95,49.99,49.93,49.95,7
20151201|2015-10-06 05:00,6,49.91,49.94,49.87,49.88,5
20151201|2015-10-06 05:30,6,49.88,49.99,49.88,49.92,68
20151201|2015-10-06 06:00,6,49.92,49.92,49.71,49.79,27
20151201|2015-10-06 06:30,6,49.81,50.05,49.81,50.05,10
20151201|2015-10-06 07:00,6,50.16,50.31,50.16,50.29,22
20151201|2015-10-06 07:30,6,50.28,50.55,50.24,50.48,54
20151201|2015-10-06 08:00,6,50.49,50.83,50.34,50.67,266
20151201|2015-10-06 08:30,6,50.61,51.13,50.54,51.01,291
20151201|2015-10-06 09:00,6,51.01,51.05,50.68,50.84,160
20151201|2015-10-06 09:30,6,50.86,51.82,50.78,51.7,598
20151201|2015-10-06 10:00,6,51.73,52.3,51.72,52.23,471
20151201|2015-10-06 10:30,6,52.22,52.49,51.84,52.11,267
20151201|2015-10-06 11:00,6,52.19,52.34,52.01,52.19,46
20151201|2015-10-06 11:30,6,52.25,52.25,52.05,52.11,22
20151201|2015-10-06 12:00,6,52.08,52.1,51.84,51.91,50
20151201|2015-10-06 12:30,6,51.83,51.85,51.53,51.53,106
20151201|2015-10-06 13:00,6,51.53,52.5,51.53,52.47,209
20151201|2015-10-06 13:30,6,52.41,52.41,52.28,52.36,81
20151201|2015-10-06 14:00,6,52.36,52.36,52.36,52.36,1
20151201|2015-10-06 14:30,6,52.49,52.55,52.49,52.55,3
20151201|2015-10-06 15:00,6,52.53,52.54,52.51,52.54,6
20151201|2015-10-06 15:30,6,52.67,52.8,52.61,52.8,10
20151201|2015-10-06 17:00,7,52.62,52.62,52.62,52.62,1
20151201|2015-10-06 17:30,7,52.59,52.59,52.54,52.59,5
20151201|2015-10-06 18:30,7,52.7,52.72,52.68,52.68,4
20151201|2015-10-06 19:00,7,52.56,52.56,52.56,52.56,2
20151201|2015-10-06 20:00,7,52.71,53,52.71,52.96,8
20151201|2015-10-06 20:30,7,52.71,52.71,52.71,52.71,1
20151201|2015-10-06 22:00,7,52.81,52.82,52.79,52.79,4
20151201|2015-10-06 22:30,7,52.75,52.75,52.75,52.75,1
20151201|2015-10-07 00:00,7,53,53,53,53,1
20151201|2015-10-07 00:30,7,53.1,53.1,53.1,53.1,1
20151201|2015-10-07 01:00,7,53.15,53.21,53.09,53.13,23
20151201|2015-10-07 02:00,7,53.07,53.07,52.94,52.99,12
20151201|2015-10-07 02:30,7,53,53,52.68,52.81,35
20151201|2015-10-07 03:00,7,52.88,53.38,52.85,53.17,82
20151201|2015-10-07 03:30,7,53.17,53.32,52.98,53.02,43
20151201|2015-10-07 04:00,7,53.13,53.2,53.09,53.11,24
20151201|2015-10-07 04:30,7,53.11,53.3,53.11,53.29,16
20151201|2015-10-07 05:00,7,53.25,53.25,53.02,53.15,23
20151201|2015-10-07 05:30,7,53.19,53.23,53.18,53.18,5
20151201|2015-10-07 06:00,7,53.22,53.43,53.22,53.4,39
20151201|2015-10-07 06:30,7,53.33,53.39,53.3,53.31,28
20151201|2015-10-07 07:00,7,53.3,53.35,53.11,53.25,46
20151201|2015-10-07 07:30,7,53.25,53.25,53.01,53.02,49
20151201|2015-10-07 08:00,7,53.09,53.3,52.88,53.29,102
20151201|2015-10-07 08:30,7,53.3,53.52,53.2,53.48,190
20151201|2015-10-07 09:00,7,53.44,53.57,53.35,53.5,111
20151201|2015-10-07 09:30,7,53.42,53.42,52.4,52.96,404
20151201|2015-10-07 10:00,7,52.78,52.81,52.23,52.35,260
20151201|2015-10-07 10:30,7,52.37,52.38,51.7,52.25,459
20151201|2015-10-07 11:00,7,52.36,52.81,52.26,52.49,172
20151201|2015-10-07 11:30,7,52.55,52.67,52.33,52.41,100
20151201|2015-10-07 12:00,7,52.38,52.7,52.25,52.62,43
20151201|2015-10-07 12:30,7,52.61,52.74,52.45,52.45,32
20151201|2015-10-07 13:00,7,52.41,52.58,51.72,51.84,149
20151201|2015-10-07 13:30,7,51.87,51.94,51.77,51.94,53
20151201|2015-10-07 14:00,7,51.9,51.9,51.86,51.9,8
20151201|2015-10-07 14:30,7,52.01,52.01,52.01,52.01,1
20151201|2015-10-07 15:00,7,52.08,52.08,52.08,52.08,3
20151201|2015-10-07 15:30,7,52.09,52.09,52.06,52.06,2
20151201|2015-10-07 19:00,8,52.14,52.18,52.14,52.18,3
20151201|2015-10-07 20:00,8,52.06,52.17,52.06,52.17,10
20151201|2015-10-07 20:30,8,51.93,51.93,51.9,51.9,3
20151201|2015-10-07 21:30,8,51.95,51.95,51.95,51.95,1
20151201|2015-10-07 22:00,8,52.02,52.02,52.02,52.02,1
20151201|2015-10-07 22:30,8,51.9,51.9,51.84,51.84,3
20151201|2015-10-07 23:30,8,51.91,51.97,51.91,51.97,4
20151201|2015-10-08 01:00,8,52.1,52.17,52.1,52.14,14
20151201|2015-10-08 01:30,8,52.2,52.26,52.06,52.06,16
20151201|2015-10-08 02:00,8,52.03,52.16,52.02,52.16,14
20151201|2015-10-08 02:30,8,52.12,52.44,52.12,52.27,17
20151201|2015-10-08 03:00,8,52.25,52.42,52.19,52.24,27
20151201|2015-10-08 03:30,8,52.25,52.3,51.85,51.85,72
20151201|2015-10-08 04:00,8,51.87,52.05,51.87,52.03,42
20151201|2015-10-08 04:30,8,52.09,52.12,51.9,51.92,23
20151201|2015-10-08 05:00,8,51.94,51.98,51.78,51.89,48
20151201|2015-10-08 05:30,8,51.89,51.92,51.8,51.86,16
20151201|2015-10-08 06:00,8,51.84,52.01,51.84,52.01,13
20151201|2015-10-08 06:30,8,52.02,52.17,52.02,52.14,29
20151201|2015-10-08 07:00,8,52.15,52.25,52.1,52.25,31
20151201|2015-10-08 07:30,8,52.28,52.41,52.1,52.29,49
20151201|2015-10-08 08:00,8,52.29,52.57,52.02,52.51,283
20151201|2015-10-08 08:30,8,52.49,52.72,52.31,52.33,228
20151201|2015-10-08 09:00,8,52.42,52.6,52.28,52.48,56
20151201|2015-10-08 09:30,8,52.36,52.55,52.27,52.54,75
20151201|2015-10-08 10:00,8,52.61,53.05,52.59,52.94,257
20151201|2015-10-08 10:30,8,52.95,53.15,52.78,53.14,172
20151201|2015-10-08 11:00,8,53.13,53.52,53.13,53.36,230
20151201|2015-10-08 11:30,8,53.37,53.63,53.14,53.29,148
20151201|2015-10-08 12:00,8,53.25,53.56,53.25,53.43,67
20151201|2015-10-08 12:30,8,53.51,53.57,53.29,53.34,75
20151201|2015-10-08 13:00,8,53.49,53.91,53.29,53.41,404
20151201|2015-10-08 13:30,8,53.46,53.5,53.37,53.49,36
20151201|2015-10-08 14:00,8,53.45,53.45,53.43,53.43,6
20151201|2015-10-08 14:30,8,53.57,53.57,53.44,53.56,18
20151201|2015-10-08 15:00,8,53.55,53.6,53.5,53.5,5
20151201|2015-10-08 19:00,9,53.53,53.64,53.53,53.64,2
20151201|2015-10-08 19:30,9,53.55,53.55,53.55,53.55,1
20151201|2015-10-08 20:00,9,53.5,53.5,53.47,53.47,3
20151201|2015-10-08 22:30,9,53.71,53.71,53.71,53.71,2
20151201|2015-10-08 23:00,9,53.8,54.13,53.8,54.13,34
20151201|2015-10-08 23:30,9,54.08,54.08,54.01,54.01,3
20151201|2015-10-09 00:00,9,54.15,54.23,54.15,54.22,5
20151201|2015-10-09 00:30,9,54.09,54.09,54.09,54.09,1
20151201|2015-10-09 01:00,9,54.17,54.17,54.17,54.17,1
20151201|2015-10-09 01:30,9,54.06,54.06,53.97,53.97,2
20151201|2015-10-09 02:00,9,53.92,53.96,53.79,53.96,24
20151201|2015-10-09 02:30,9,53.94,54.07,53.82,53.82,23
20151201|2015-10-09 03:00,9,53.8,53.8,53.57,53.58,44
20151201|2015-10-09 03:30,9,53.61,53.87,53.61,53.82,61
20151201|2015-10-09 04:00,9,53.78,53.88,53.71,53.84,28
20151201|2015-10-09 04:30,9,53.97,53.99,53.8,53.89,30
20151201|2015-10-09 05:00,9,53.92,54.23,53.9,54.16,33
20151201|2015-10-09 05:30,9,54.17,54.36,54.12,54.12,96
20151201|2015-10-09 06:00,9,54.04,54.11,53.98,54.11,21
20151201|2015-10-09 06:30,9,54.13,54.13,53.72,53.93,126
20151201|2015-10-09 07:00,9,53.9,54.07,53.82,53.82,20
20151201|2015-10-09 07:30,9,53.72,53.94,53.64,53.66,82
20151201|2015-10-09 08:00,9,53.62,53.77,53.06,53.06,247
20151201|2015-10-09 08:30,9,53.08,53.5,53.08,53.32,180
20151201|2015-10-09 09:00,9,53.35,53.36,52.5,52.76,234
20151201|2015-10-09 09:30,9,52.83,53.31,52.73,53.3,193
20151201|2015-10-09 10:00,9,53.33,53.37,52.65,52.95,214
20151201|2015-10-09 10:30,9,52.92,53.18,52.78,53.15,285
20151201|2015-10-09 11:00,9,53.09,53.21,52.91,53.15,128
20151201|2015-10-09 11:30,9,53.14,53.32,53.08,53.23,78
20151201|2015-10-09 12:00,9,53.23,53.51,52.9,53.02,159
20151201|2015-10-09 12:30,9,53.02,53.02,52.69,52.7,78
20151201|2015-10-09 13:00,9,52.67,52.95,52.58,52.9,124
20151201|2015-10-09 13:30,9,52.91,52.92,52.87,52.9,17
20151201|2015-10-09 14:00,9,52.9,52.95,52.84,52.95,4
20151201|2015-10-09 14:30,9,52.74,52.74,52.74,52.74,1
20151201|2015-10-09 15:00,9,52.8,52.87,52.8,52.8,9
20151201|2015-10-09 15:30,9,52.78,52.78,52.78,52.78,1
20151201|2015-10-11 19:30,12,53.08,53.08,53.08,53.08,1
20151201|2015-10-11 20:30,12,53.05,53.05,53.04,53.04,4
20151201|2015-10-11 22:00,12,53.27,53.32,53.27,53.31,5
20151201|2015-10-11 22:30,12,53.31,53.33,53.31,53.33,3
20151201|2015-10-11 23:00,12,53.31,53.31,53.31,53.31,1
20151201|2015-10-11 23:30,12,53.34,53.34,53.32,53.32,4
20151201|2015-10-12 00:30,12,53.19,53.19,53.19,53.19,1
20151201|2015-10-12 01:00,12,53.27,53.27,53.27,53.27,1
20151201|2015-10-12 01:30,12,53.3,53.39,53.3,53.39,2
20151201|2015-10-12 02:00,12,53.35,53.35,53.24,53.31,9
20151201|2015-10-12 02:30,12,53.38,53.45,53.28,53.4,22
20151201|2015-10-12 03:00,12,53.4,53.4,53.2,53.2,32
20151201|2015-10-12 03:30,12,53.26,53.48,53.25,53.47,26
20151201|2015-10-12 04:00,12,53.45,53.61,53.27,53.27,44
20151201|2015-10-12 04:30,12,53.27,53.33,53.24,53.26,35
20151201|2015-10-12 05:00,12,53.26,53.26,52.97,53.11,28
20151201|2015-10-12 05:30,12,53.12,53.16,53.09,53.1,6
20151201|2015-10-12 06:00,12,53.17,53.19,53.14,53.19,3
20151201|2015-10-12 06:30,12,53.22,53.27,53.17,53.27,23
20151201|2015-10-12 07:00,12,53.26,53.26,52.93,53.06,46
20151201|2015-10-12 07:30,12,53.04,53.16,52.79,52.79,44
20151201|2015-10-12 08:00,12,52.76,53.01,52.71,52.96,41
20151201|2015-10-12 08:30,12,52.96,52.96,52.08,52.14,242
20151201|2015-10-12 09:00,12,52.11,52.4,52.06,52.36,184
20151201|2015-10-12 09:30,12,52.3,52.53,52.21,52.26,106
20151201|2015-10-12 10:00,12,52.29,52.38,51.93,52.08,209
20151201|2015-10-12 10:30,12,52.05,52.21,51.68,51.78,127
20151201|2015-10-12 11:00,12,51.75,51.75,51.13,51.26,210
20151201|2015-10-12 11:30,12,51.28,51.37,51.1,51.25,96
20151201|2015-10-12 12:00,12,51.12,51.12,50.8,50.83,142
20151201|2015-10-12 12:30,12,50.85,50.92,50.65,50.67,99
20151201|2015-10-12 13:00,12,50.63,50.74,50.19,50.23,268
20151201|2015-10-12 13:30,12,50.26,50.43,50.19,50.43,112
20151201|2015-10-12 14:00,12,50.44,50.44,50.34,50.42,17
20151201|2015-10-12 14:30,12,50.59,50.65,50.57,50.62,12
20151201|2015-10-12 15:00,12,50.55,50.67,50.55,50.61,9
20151201|2015-10-12 15:30,12,50.56,50.59,50.55,50.59,15
20151201|2015-10-12 17:30,13,50.8,50.8,50.8,50.8,1
20151201|2015-10-12 19:00,13,50.8,50.84,50.79,50.82,14
20151201|2015-10-12 19:30,13,50.85,50.85,50.77,50.77,3
20151201|2015-10-12 20:00,13,50.79,50.79,50.7,50.75,5
20151201|2015-10-12 21:00,13,50.79,50.79,50.67,50.67,9
20151201|2015-10-12 21:30,13,50.67,50.71,50.65,50.71,3
20151201|2015-10-12 22:30,13,50.75,50.8,50.75,50.8,3
20151201|2015-10-12 23:30,13,50.67,50.67,50.6,50.67,3
20151201|2015-10-13 00:30,13,50.57,50.59,50.53,50.54,15
20151201|2015-10-13 01:00,13,50.48,50.63,50.46,50.63,17
20151201|2015-10-13 01:30,13,50.76,50.85,50.69,50.85,18
20151201|2015-10-13 02:00,13,50.84,50.87,50.7,50.72,13
20151201|2015-10-13 02:30,13,50.76,51.08,50.72,51.03,42
20151201|2015-10-13 03:00,13,51.05,51.07,50.67,50.67,112
20151201|2015-10-13 03:30,13,50.7,50.98,50.7,50.95,140
20151201|2015-10-13 04:00,13,50.97,50.97,50.33,50.44,178
20151201|2015-10-13 04:30,13,50.41,50.41,49.86,50.32,412
20151201|2015-10-13 05:00,13,50.25,50.33,50.16,50.3,34
20151201|2015-10-13 05:30,13,50.27,50.51,50.26,50.46,64
20151201|2015-10-13 06:00,13,50.5,50.68,50.34,50.36,70
20151201|2015-10-13 06:30,13,50.38,50.51,50.36,50.46,36
20151201|2015-10-13 07:00,13,50.48,50.68,50.42,50.48,88
20151201|2015-10-13 07:30,13,50.43,50.7,50.23,50.28,201
20151201|2015-10-13 08:00,13,50.25,50.49,49.9,50.15,487
20151201|2015-10-13 08:30,13,50.18,50.62,50.07,50.6,402
20151201|2015-10-13 09:00,13,50.57,50.92,50.48,50.85,546
20151201|2015-10-13 09:30,13,50.85,51.13,50.72,50.97,608
20151201|2015-10-13 10:00,13,51.01,51.13,50.32,50.53,530
20151201|2015-10-13 10:30,13,50.54,50.67,50.3,50.64,667
20151201|2015-10-13 11:00,13,50.65,50.68,50.49,50.49,223
20151201|2015-10-13 11:30,13,50.53,50.72,50.37,50.37,202
20151201|2015-10-13 12:00,13,50.37,50.65,50.3,50.51,109
20151201|2015-10-13 12:30,13,50.45,50.51,50.03,50.03,276
20151201|2015-10-13 13:00,13,50.1,50.18,49.65,49.68,829
20151201|2015-10-13 13:30,13,49.71,49.9,49.6,49.63,211
20151201|2015-10-13 14:00,13,49.63,49.7,49.4,49.47,208
20151201|2015-10-13 14:30,13,49.48,49.57,49.34,49.57,83
20151201|2015-10-13 15:00,13,49.55,49.61,49.52,49.61,32
20151201|2015-10-13 15:30,13,49.64,49.71,49.63,49.7,9
20151201|2015-10-13 18:30,14,49.65,49.65,49.51,49.51,10
20151201|2015-10-13 19:00,14,49.64,49.64,49.62,49.62,4
20151201|2015-10-13 19:30,14,49.62,49.62,49.62,49.62,1
20151201|2015-10-13 20:00,14,49.57,49.61,49.57,49.58,5
20151201|2015-10-13 20:30,14,49.64,49.71,49.64,49.7,6
20151201|2015-10-13 21:30,14,49.81,49.87,49.8,49.87,14
20151201|2015-10-13 22:00,14,49.82,49.82,49.82,49.82,1
20151201|2015-10-13 22:30,14,49.75,49.75,49.75,49.75,1
20151201|2015-10-13 23:00,14,49.79,49.79,49.57,49.57,7
20151201|2015-10-13 23:30,14,49.9,49.9,49.9,49.9,1
20151201|2015-10-14 00:00,14,49.85,49.85,49.81,49.81,3
20151201|2015-10-14 00:30,14,49.83,49.86,49.83,49.86,5
20151201|2015-10-14 01:00,14,49.79,49.81,49.74,49.74,16
20151201|2015-10-14 01:30,14,49.75,49.76,49.75,49.75,5
20151201|2015-10-14 02:00,14,49.67,49.67,49.41,49.51,121
20151201|2015-10-14 02:30,14,49.48,49.7,49.48,49.7,83
20151201|2015-10-14 03:00,14,49.67,49.91,49.54,49.62,144
20151201|2015-10-14 03:30,14,49.59,49.66,49.48,49.55,102
20151201|2015-10-14 04:00,14,49.49,49.58,49.45,49.49,65
20151201|2015-10-14 04:30,14,49.5,49.54,49.24,49.26,201
20151201|2015-10-14 05:00,14,49.33,49.49,49.31,49.35,42
20151201|2015-10-14 05:30,14,49.4,49.56,49.37,49.51,22
20151201|2015-10-14 06:00,14,49.51,49.73,49.51,49.68,70
20151201|2015-10-14 06:30,14,49.76,49.88,49.69,49.77,54
20151201|2015-10-14 07:00,14,49.81,49.81,49.72,49.74,44
20151201|2015-10-14 07:30,14,49.74,50.01,49.53,49.58,621
20151201|2015-10-14 08:00,14,49.57,49.63,49.29,49.6,629
20151201|2015-10-14 08:30,14,49.57,49.94,49.43,49.74,524
20151201|2015-10-14 09:00,14,49.74,49.78,49.46,49.5,329
20151201|2015-10-14 09:30,14,49.5,49.58,49.22,49.31,451
20151201|2015-10-14 10:00,14,49.26,49.62,49.23,49.46,432
20151201|2015-10-14 10:30,14,49.46,49.74,49.41,49.46,528
20151201|2015-10-14 11:00,14,49.44,49.71,49.4,49.6,125
20151201|2015-10-14 11:30,14,49.56,49.68,49.45,49.62,275
20151201|2015-10-14 12:00,14,49.65,49.68,49.47,49.56,237
20151201|2015-10-14 12:30,14,49.54,49.9,49.54,49.9,409
20151201|2015-10-14 13:00,14,49.9,50,49.64,49.68,533
20151201|2015-10-14 13:30,14,49.66,49.73,49.64,49.73,112
20151201|2015-10-14 14:00,14,49.71,49.75,49.68,49.71,12
20151201|2015-10-14 14:30,14,49.7,49.71,49.7,49.71,15
20151201|2015-10-14 15:00,14,49.71,49.75,49.66,49.68,25
20151201|2015-10-14 15:30,14,49.59,49.59,49.27,49.58,145
20151201|2015-10-14 17:00,15,49.46,49.48,49.43,49.48,4
20151201|2015-10-14 18:30,15,49.52,49.52,49.52,49.52,2
20151201|2015-10-14 19:00,15,49.53,49.56,49.42,49.51,54
20151201|2015-10-14 19:30,15,49.48,49.63,49.48,49.55,85
20151201|2015-10-14 20:00,15,49.55,49.64,49.55,49.63,61
20151201|2015-10-14 20:30,15,49.59,49.59,49.59,49.59,1
20151201|2015-10-14 21:30,15,49.73,49.73,49.73,49.73,2
20151201|2015-10-14 22:00,15,49.74,49.74,49.7,49.7,8
20151201|2015-10-14 22:30,15,49.77,49.82,49.77,49.82,3
20151201|2015-10-15 00:00,15,49.8,49.81,49.78,49.78,3
20151201|2015-10-15 00:30,15,49.76,49.76,49.73,49.73,5
20151201|2015-10-15 01:00,15,49.73,49.74,49.73,49.73,7
20151201|2015-10-15 01:30,15,49.63,49.72,49.62,49.69,12
20151201|2015-10-15 02:00,15,49.71,49.83,49.59,49.77,82
20151201|2015-10-15 02:30,15,49.76,49.83,49.46,49.52,62
20151201|2015-10-15 03:00,15,49.45,49.56,49.33,49.44,134
20151201|2015-10-15 03:30,15,49.45,49.62,49.4,49.49,95
20151201|2015-10-15 04:00,15,49.51,49.6,49.49,49.6,69
20151201|2015-10-15 04:30,15,49.55,49.55,49.23,49.38,62
20151201|2015-10-15 05:00,15,49.4,49.43,49.28,49.34,38
20151201|2015-10-15 05:30,15,49.42,49.61,49.37,49.53,161
20151201|2015-10-15 06:00,15,49.49,49.56,49.38,49.51,44
20151201|2015-10-15 06:30,15,49.5,49.56,49.4,49.46,47
20151201|2015-10-15 07:00,15,49.47,49.65,49.43,49.63,112
20151201|2015-10-15 07:30,15,49.63,49.63,49.37,49.43,171
20151201|2015-10-15 08:00,15,49.44,49.46,49.05,49.2,453
20151201|2015-10-15 08:30,15,49.2,49.39,49.16,49.29,326
20151201|2015-10-15 09:00,15,49.3,49.38,49.19,49.21,284
20151201|2015-10-15 09:30,15,49.23,49.36,49.09,49.18,266
20151201|2015-10-15 10:00,15,49.15,49.22,48.72,48.91,1278
20151201|2015-10-15 10:30,15,48.93,48.95,48.71,48.79,553
20151201|2015-10-15 11:00,15,48.79,49.68,48.78,49.52,849
20151201|2015-10-15 11:30,15,49.52,49.77,49.38,49.73,405
20151201|2015-10-15 12:00,15,49.72,49.78,49.44,49.71,293
20151201|2015-10-15 12:30,15,49.71,49.73,49.21,49.35,286
20151201|2015-10-15 13:00,15,49.35,49.77,49.19,49.72,756
20151201|2015-10-15 13:30,15,49.7,49.92,49.7,49.89,329
20151201|2015-10-15 14:00,15,49.91,50.15,49.87,50.07,109
20151201|2015-10-15 14:30,15,50.07,50.09,50,50.09,15
20151201|2015-10-15 15:00,15,50.14,50.27,50.1,50.26,54
20151201|2015-10-15 15:30,15,50.24,50.26,50.16,50.19,8
20151201|2015-10-15 19:00,16,50.17,50.17,50.13,50.14,9
20151201|2015-10-15 20:00,16,50.18,50.22,50.17,50.22,7
20151201|2015-10-15 20:30,16,50.2,50.2,50.2,50.2,1
20151201|2015-10-15 22:00,16,50.09,50.09,50.07,50.07,3
20151201|2015-10-15 23:00,16,50.17,50.17,50.16,50.16,2
20151201|2015-10-15 23:30,16,50.12,50.12,50.07,50.07,4
20151201|2015-10-16 00:00,16,50.11,50.16,50.11,50.16,2
20151201|2015-10-16 00:30,16,50.29,50.29,50.29,50.29,1
20151201|2015-10-16 01:00,16,50.25,50.31,50.24,50.31,4
20151201|2015-10-16 01:30,16,50.23,50.34,50.23,50.29,11
20151201|2015-10-16 02:00,16,50.21,50.5,50.21,50.39,41
20151201|2015-10-16 02:30,16,50.4,50.44,50.24,50.24,57
20151201|2015-10-16 03:00,16,50.27,50.3,50.1,50.2,85
20151201|2015-10-16 03:30,16,50.19,50.33,50.17,50.21,109
20151201|2015-10-16 04:00,16,50.24,50.31,50.2,50.3,38
20151201|2015-10-16 04:30,16,50.27,50.27,50.16,50.19,17
20151201|2015-10-16 05:00,16,50.11,50.18,50.02,50.16,32
20151201|2015-10-16 05:30,16,50.14,50.18,50.02,50.18,52
20151201|2015-10-16 06:00,16,50.13,50.13,49.99,50.01,68
20151201|2015-10-16 06:30,16,49.95,49.97,49.86,49.9,66
20151201|2015-10-16 07:00,16,49.85,49.92,49.76,49.84,71
20151201|2015-10-16 07:30,16,49.87,50.16,49.86,50.1,243
20151201|2015-10-16 08:00,16,50.1,50.45,50.1,50.37,573
20151201|2015-10-16 08:30,16,50.38,50.42,49.89,49.91,552
20151201|2015-10-16 09:00,16,49.91,49.94,49.34,49.48,635
20151201|2015-10-16 09:30,16,49.43,49.8,49.36,49.61,260
20151201|2015-10-16 10:00,16,49.62,49.97,49.52,49.87,714
20151201|2015-10-16 10:30,16,49.9,50.09,49.75,50.09,658
20151201|2015-10-16 11:00,16,50.08,50.08,49.85,49.91,135
20151201|2015-10-16 11:30,16,49.96,50.19,49.9,50.18,298
20151201|2015-10-16 12:00,16,50.19,50.48,50.03,50.28,430
20151201|2015-10-16 12:30,16,50.31,50.38,50.19,50.33,209
20151201|2015-10-16 13:00,16,50.33,50.69,50.16,50.53,777
20151201|2015-10-16 13:30,16,50.51,50.52,50.45,50.51,163
20151201|2015-10-16 14:00,16,50.5,50.5,50.45,50.45,51
20151201|2015-10-16 14:30,16,50.46,50.5,50.41,50.41,8
20151201|2015-10-16 15:00,16,50.4,50.47,50.39,50.45,18
20151201|2015-10-16 15:30,16,50.49,50.49,50.44,50.44,3
20151201|2015-10-18 17:00,19,50.56,50.56,50.56,50.56,2
20151201|2015-10-18 17:30,19,50.64,50.64,50.64,50.64,1
20151201|2015-10-18 19:30,19,50.43,50.43,50.41,50.41,6
20151201|2015-10-18 20:00,19,50.26,50.26,50.2,50.25,4
20151201|2015-10-18 20:30,19,50.25,50.25,50.22,50.22,6
20151201|2015-10-18 21:00,19,50.23,50.4,50.23,50.4,44
20151201|2015-10-18 21:30,19,50.31,50.35,50.29,50.31,13
20151201|2015-10-18 22:00,19,50.35,50.35,50.35,50.35,1
20151201|2015-10-19 00:00,19,50.19,50.21,50.19,50.2,5
20151201|2015-10-19 00:30,19,50.19,50.19,50.08,50.18,11
20151201|2015-10-19 01:00,19,50.18,50.18,50.07,50.09,18
20151201|2015-10-19 01:30,19,50.18,50.24,50.18,50.24,4
20151201|2015-10-19 02:00,19,50.31,50.31,50.18,50.18,24
20151201|2015-10-19 02:30,19,50.2,50.24,50.09,50.15,53
20151201|2015-10-19 03:00,19,50.14,50.15,49.78,49.8,113
20151201|2015-10-19 03:30,19,49.8,50.04,49.8,49.88,83
20151201|2015-10-19 04:00,19,49.9,49.9,49.62,49.73,53
20151201|2015-10-19 04:30,19,49.72,49.74,49.68,49.7,11
20151201|2015-10-19 05:00,19,49.7,49.83,49.7,49.8,65
20151201|2015-10-19 05:30,19,49.78,49.81,49.71,49.77,30
20151201|2015-10-19 06:00,19,49.78,49.78,49.66,49.75,37
20151201|2015-10-19 06:30,19,49.78,49.78,49.65,49.67,29
20151201|2015-10-19 07:00,19,49.64,49.64,49.34,49.56,298
20151201|2015-10-19 07:30,19,49.42,49.53,49.27,49.27,142
20151201|2015-10-19 08:00,19,49.28,49.32,49.05,49.22,570
20151201|2015-10-19 08:30,19,49.2,49.4,48.93,49.34,843
20151201|2015-10-19 09:00,19,49.36,49.43,49.05,49.12,490
20151201|2015-10-19 09:30,19,49.09,49.11,48.85,48.9,546
20151201|2015-10-19 10:00,19,48.86,49.19,48.79,48.83,802
20151201|2015-10-19 10:30,19,48.83,49.02,48.8,48.98,662
20151201|2015-10-19 11:00,19,48.97,49.27,48.9,49.22,577
20151201|2015-10-19 11:30,19,49.2,49.25,48.94,48.97,353
20151201|2015-10-19 12:00,19,48.96,49.05,48.93,48.98,144
20151201|2015-10-19 12:30,19,48.96,49.17,48.96,49.09,176
20151201|2015-10-19 13:00,19,49.04,49.07,48.58,48.63,734
20151201|2015-10-19 13:30,19,48.63,48.68,48.58,48.68,164
20151201|2015-10-19 14:00,19,48.72,48.82,48.72,48.75,86
20151201|2015-10-19 14:30,19,48.76,48.78,48.67,48.77,100
20151201|2015-10-19 15:00,19,48.77,48.83,48.72,48.83,61
20151201|2015-10-19 15:30,19,48.85,48.94,48.8,48.94,80
20151201|2015-10-19 17:00,20,48.99,48.99,48.99,48.99,1
20151201|2015-10-19 17:30,20,48.84,48.84,48.8,48.8,2
20151201|2015-10-19 18:30,20,48.85,48.89,48.85,48.89,2
20151201|2015-10-19 19:00,20,48.89,48.9,48.84,48.84,10
20151201|2015-10-19 19:30,20,48.88,48.9,48.87,48.87,5
20151201|2015-10-19 20:00,20,48.82,48.82,48.82,48.82,1
20151201|2015-10-19 21:00,20,48.78,48.78,48.78,48.78,3
20151201|2015-10-19 21:30,20,48.74,48.74,48.73,48.73,2
20151201|2015-10-19 22:00,20,48.66,48.73,48.66,48.73,19
20151201|2015-10-19 22:30,20,48.73,48.77,48.73,48.75,12
20151201|2015-10-19 23:00,20,48.8,48.81,48.8,48.81,2
20151201|2015-10-20 00:00,20,48.85,48.85,48.77,48.77,13
20151201|2015-10-20 00:30,20,48.8,48.81,48.75,48.75,5
20151201|2015-10-20 01:00,20,48.71,48.73,48.67,48.73,24
20151201|2015-10-20 01:30,20,48.7,48.72,48.7,48.71,3
20151201|2015-10-20 02:00,20,48.72,48.94,48.72,48.82,70
20151201|2015-10-20 02:30,20,48.82,48.88,48.62,48.63,84
20151201|2015-10-20 03:00,20,48.64,48.71,48.29,48.3,206
20151201|2015-10-20 03:30,20,48.34,48.61,48.31,48.32,236
20151201|2015-10-20 04:00,20,48.28,48.38,48.25,48.37,68
20151201|2015-10-20 04:30,20,48.46,48.72,48.44,48.62,107
20151201|2015-10-20 05:00,20,48.6,48.6,48.4,48.47,56
20151201|2015-10-20 05:30,20,48.43,48.45,48.39,48.45,30
20151201|2015-10-20 06:00,20,48.46,48.62,48.42,48.58,47
20151201|2015-10-20 06:30,20,48.6,48.74,48.5,48.5,103
20151201|2015-10-20 07:00,20,48.5,48.6,48.41,48.44,152
20151201|2015-10-20 07:30,20,48.46,48.72,48.44,48.7,143
20151201|2015-10-20 08:00,20,48.68,48.69,48.27,48.43,401
20151201|2015-10-20 08:30,20,48.44,48.62,48.4,48.62,289
20151201|2015-10-20 09:00,20,48.6,48.89,48.55,48.76,617
20151201|2015-10-20 09:30,20,48.79,49.19,48.76,48.89,675
20151201|2015-10-20 10:00,20,48.91,48.93,48.53,48.57,602
20151201|2015-10-20 10:30,20,48.57,48.65,48.32,48.51,741
20151201|2015-10-20 11:00,20,48.48,48.62,48.38,48.49,411
20151201|2015-10-20 11:30,20,48.48,48.49,48.34,48.49,243
20151201|2015-10-20 12:00,20,48.48,48.52,48.38,48.43,319
20151201|2015-10-20 12:30,20,48.41,48.51,48.22,48.29,437
20151201|2015-10-20 13:00,20,48.29,48.73,48.29,48.7,696
20151201|2015-10-20 13:30,20,48.72,48.84,48.66,48.84,110
20151201|2015-10-20 14:00,20,48.8,48.83,48.75,48.75,9
20151201|2015-10-20 14:30,20,48.71,48.72,48.63,48.69,12
20151201|2015-10-20 15:00,20,48.68,48.74,48.66,48.66,15
20151201|2015-10-20 15:30,20,48.51,48.56,48.45,48.52,80
20151201|2015-10-20 17:00,21,48.49,48.5,48.49,48.49,4
20151201|2015-10-20 18:00,21,48.48,48.49,48.48,48.49,4
20151201|2015-10-20 18:30,21,48.56,48.56,48.52,48.52,5
20151201|2015-10-20 19:00,21,48.52,48.52,48.47,48.5,6
20151201|2015-10-20 19:30,21,48.53,48.56,48.53,48.56,3
20151201|2015-10-20 20:30,21,48.46,48.46,48.46,48.46,1
20151201|2015-10-20 21:00,21,48.45,48.45,48.45,48.45,1
20151201|2015-10-20 22:00,21,48.62,48.66,48.62,48.66,3
20151201|2015-10-20 23:30,21,48.62,48.62,48.57,48.58,9
20151201|2015-10-21 00:00,21,48.57,48.57,48.57,48.57,1
20151201|2015-10-21 00:30,21,48.51,48.57,48.51,48.51,6
20151201|2015-10-21 01:00,21,48.51,48.53,48.42,48.45,15
20151201|2015-10-21 01:30,21,48.42,48.42,48.34,48.4,19
20151201|2015-10-21 02:00,21,48.42,48.45,48.06,48.09,159
20151201|2015-10-21 02:30,21,48.07,48.19,47.92,48.17,162
20151201|2015-10-21 03:00,21,48.16,48.35,48.09,48.35,94
20151201|2015-10-21 03:30,21,48.31,48.41,48.29,48.33,93
20151201|2015-10-21 04:00,21,48.32,48.6,48.31,48.52,116
20151201|2015-10-21 04:30,21,48.55,48.62,48.39,48.4,146
20151201|2015-10-21 05:00,21,48.4,48.52,48.4,48.48,47
20151201|2015-10-21 05:30,21,48.47,48.53,48.47,48.51,32
20151201|2015-10-21 06:00,21,48.5,48.53,48.46,48.47,44
20151201|2015-10-21 06:30,21,48.51,48.53,48.43,48.44,63
20151201|2015-10-21 07:00,21,48.45,48.5,48.23,48.23,129
20151201|2015-10-21 07:30,21,48.21,48.28,48.11,48.16,134
20151201|2015-10-21 08:00,21,48.18,48.25,48,48,529
20151201|2015-10-21 08:30,21,48.04,48.17,47.8,47.91,747
20151201|2015-10-21 09:00,21,47.89,47.94,47.55,47.83,606
20151201|2015-10-21 09:30,21,47.71,48.12,47.63,48,1163
20151201|2015-10-21 10:00,21,48.04,48.52,47.84,48.29,1178
20151201|2015-10-21 10:30,21,48.28,48.34,47.86,47.87,642
20151201|2015-10-21 11:00,21,47.85,48.09,47.8,48,258
20151201|2015-10-21 11:30,21,47.99,48.21,47.97,48.05,162
20151201|2015-10-21 12:00,21,48.03,48.03,47.82,47.89,132
20151201|2015-10-21 12:30,21,47.82,48.03,47.81,48.01,80
20151201|2015-10-21 13:00,21,48.03,48.03,47.73,47.85,509
20151201|2015-10-21 13:30,21,47.86,47.94,47.8,47.92,165
20151201|2015-10-21 14:00,21,48,48,47.85,47.93,18
20151201|2015-10-21 14:30,21,47.93,47.93,47.85,47.87,38
20151201|2015-10-21 15:00,21,47.86,47.91,47.86,47.9,12
20151201|2015-10-21 15:30,21,47.92,47.92,47.89,47.89,9
20151201|2015-10-21 19:00,22,48.02,48.02,48.02,48.02,1
20151201|2015-10-21 20:00,22,48.02,48.02,48.02,48.02,1
20151201|2015-10-21 20:30,22,48.03,48.03,48.03,48.03,2
20151201|2015-10-21 21:00,22,48.08,48.15,48.08,48.15,16
20151201|2015-10-21 21:30,22,48.1,48.1,48.1,48.1,1
20151201|2015-10-21 22:00,22,48.12,48.14,48.08,48.08,5
20151201|2015-10-21 23:00,22,48.1,48.11,48.1,48.11,2
20151201|2015-10-21 23:30,22,48.1,48.1,48.1,48.1,1
20151201|2015-10-22 00:30,22,48.13,48.13,48.13,48.13,1
20151201|2015-10-22 01:00,22,48.13,48.15,48.13,48.13,5
20151201|2015-10-22 01:30,22,48.12,48.19,48.11,48.16,18
20151201|2015-10-22 02:00,22,48.12,48.15,48.06,48.06,36
20151201|2015-10-22 02:30,22,48.06,48.14,47.93,48.01,55
20151201|2015-10-22 03:00,22,48.01,48.33,48,48.28,174
20151201|2015-10-22 03:30,22,48.29,48.41,48.22,48.34,156
20151201|2015-10-22 04:00,22,48.33,48.38,48.21,48.36,55
20151201|2015-10-22 04:30,22,48.31,48.31,48.22,48.26,22
20151201|2015-10-22 05:00,22,48.31,48.4,48.3,48.33,37
20151201|2015-10-22 05:30,22,48.4,48.55,48.4,48.5,82
20151201|2015-10-22 06:00,22,48.53,48.67,48.53,48.55,59
20151201|2015-10-22 06:30,22,48.49,48.57,48.41,48.43,66
20151201|2015-10-22 07:00,22,48.44,48.62,48.42,48.56,180
20151201|2015-10-22 07:30,22,48.57,48.64,48.24,48.38,446
20151201|2015-10-22 08:00,22,48.37,48.38,48.13,48.35,358
20151201|2015-10-22 08:30,22,48.33,48.73,48.26,48.56,488
20151201|2015-10-22 09:00,22,48.59,48.66,48.15,48.17,485
20151201|2015-10-22 09:30,22,48.16,48.22,48,48.21,507
20151201|2015-10-22 10:00,22,48.23,48.34,47.96,48.01,624
20151201|2015-10-22 10:30,22,48.03,48.26,47.98,48.21,348
20151201|2015-10-22 11:00,22,48.2,48.2,47.83,47.95,586
20151201|2015-10-22 11:30,22,47.94,48.07,47.92,47.95,296
20151201|2015-10-22 12:00,22,47.98,47.98,47.69,47.79,266
20151201|2015-10-22 12:30,22,47.83,47.91,47.67,47.71,227
20151201|2015-10-22 13:00,22,47.72,48.17,47.64,48.08,478
20151201|2015-10-22 13:30,22,48.09,48.2,48.05,48.19,135
20151201|2015-10-22 14:00,22,48.19,48.26,48.15,48.25,18
20151201|2015-10-22 14:30,22,48.23,48.24,48.17,48.23,32
20151201|2015-10-22 15:00,22,48.21,48.27,48.17,48.24,102
20151201|2015-10-22 15:30,22,48.24,48.34,48.24,48.32,15
20151201|2015-10-22 17:00,23,48.26,48.29,48.18,48.18,9
20151201|2015-10-22 18:00,23,48.28,48.28,48.27,48.27,2
20151201|2015-10-22 19:00,23,48.3,48.3,48.3,48.3,2
20151201|2015-10-22 20:00,23,48.32,48.41,48.3,48.39,9
20151201|2015-10-22 20:30,23,48.41,48.43,48.41,48.43,3
20151201|2015-10-22 21:00,23,48.42,48.42,48.42,48.42,1
20151201|2015-10-22 22:00,23,48.49,48.51,48.36,48.36,24
20151201|2015-10-22 22:30,23,48.37,48.45,48.37,48.45,5
20151201|2015-10-22 23:30,23,48.35,48.36,48.35,48.36,3
20151201|2015-10-23 00:00,23,48.37,48.37,48.37,48.37,1
20151201|2015-10-23 00:30,23,48.38,48.46,48.38,48.46,3
20151201|2015-10-23 01:00,23,48.45,48.46,48.42,48.46,9
20151201|2015-10-23 01:30,23,48.45,48.59,48.45,48.59,33
20151201|2015-10-23 02:00,23,48.59,48.64,48.51,48.52,106
20151201|2015-10-23 02:30,23,48.5,48.54,48.38,48.38,49
20151201|2015-10-23 03:00,23,48.34,48.44,48.19,48.33,93
20151201|2015-10-23 03:30,23,48.29,48.46,48.25,48.34,162
20151201|2015-10-23 04:00,23,48.35,48.43,48.2,48.33,50
20151201|2015-10-23 04:30,23,48.34,48.51,48.33,48.48,65
20151201|2015-10-23 05:00,23,48.48,48.48,48.36,48.45,15
20151201|2015-10-23 05:30,23,48.44,48.45,48.2,48.2,37
20151201|2015-10-23 06:00,23,48.2,48.56,48.12,48.52,323
20151201|2015-10-23 06:30,23,48.51,48.53,48.38,48.46,106
20151201|2015-10-23 07:00,23,48.48,48.56,48.29,48.31,138
20151201|2015-10-23 07:30,23,48.3,48.35,47.99,48.12,541
20151201|2015-10-23 08:00,23,48.13,48.13,47.45,47.72,1508
20151201|2015-10-23 08:30,23,47.66,47.73,47.44,47.61,632
20151201|2015-10-23 09:00,23,47.57,47.76,47.56,47.71,325
20151201|2015-10-23 09:30,23,47.75,48.18,47.75,48.01,607
20151201|2015-10-23 10:00,23,48.01,48.1,47.68,47.75,462
20151201|2015-10-23 10:30,23,47.76,47.88,47.59,47.8,719
20151201|2015-10-23 11:00,23,47.8,48.08,47.74,47.93,715
20151201|2015-10-23 11:30,23,47.93,48.23,47.9,48.01,440
20151201|2015-10-23 12:00,23,47.94,47.95,47.7,47.95,299
20151201|2015-10-23 12:30,23,47.96,48.04,47.87,47.9,118
20151201|2015-10-23 13:00,23,47.9,48.17,47.86,48,368
20151201|2015-10-23 13:30,23,47.97,48.07,47.95,48.06,76
20151201|2015-10-23 14:00,23,48.03,48.04,48,48.04,8
20151201|2015-10-23 14:30,23,48.01,48.02,47.93,47.97,6
20151201|2015-10-23 15:00,23,47.95,47.99,47.94,47.99,13
20151201|2015-10-23 15:30,23,47.94,48,47.94,48,3
20151201|2015-10-25 17:30,26,47.91,47.91,47.91,47.91,1
20151201|2015-10-25 19:30,26,47.92,47.92,47.92,47.92,1
20151201|2015-10-25 22:30,26,48.09,48.11,48.09,48.11,3
20151201|2015-10-25 23:30,26,48.12,48.14,48.12,48.14,2
20151201|2015-10-26 00:00,26,48.07,48.1,48.07,48.1,3
20151201|2015-10-26 00:30,26,48.11,48.11,48.04,48.04,3
20151201|2015-10-26 01:30,26,48.04,48.05,48.03,48.03,14
20151201|2015-10-26 02:00,26,47.95,47.97,47.9,47.97,23
20151201|2015-10-26 02:30,26,47.99,48.08,47.95,48.05,11
20151201|2015-10-26 03:00,26,48.04,48.09,47.97,48,46
20151201|2015-10-26 03:30,26,48.03,48.31,48.02,48.22,220
20151201|2015-10-26 04:00,26,48.27,48.28,48.14,48.28,60
20151201|2015-10-26 04:30,26,48.3,48.3,48.17,48.26,24
20151201|2015-10-26 05:00,26,48.25,48.29,48.15,48.21,51
20151201|2015-10-26 05:30,26,48.12,48.12,48,48.07,35
20151201|2015-10-26 06:00,26,48.04,48.16,48.04,48.13,33
20151201|2015-10-26 06:30,26,48.16,48.25,47.95,48.04,125
20151201|2015-10-26 07:00,26,48.03,48.08,47.86,47.92,88
20151201|2015-10-26 07:30,26,47.99,47.99,47.67,47.71,282
20151201|2015-10-26 08:00,26,47.73,47.86,47.56,47.78,388
20151201|2015-10-26 08:30,26,47.79,47.82,47.48,47.49,564
20151201|2015-10-26 09:00,26,47.5,47.63,47.42,47.55,427
20151201|2015-10-26 09:30,26,47.54,47.77,47.49,47.55,259
20151201|2015-10-26 10:00,26,47.54,47.87,47.54,47.82,238
20151201|2015-10-26 10:30,26,47.85,47.91,47.68,47.73,243
20151201|2015-10-26 11:00,26,47.74,47.97,47.65,47.93,528
20151201|2015-10-26 11:30,26,47.92,47.93,47.77,47.83,267
20151201|2015-10-26 12:00,26,47.85,47.85,47.68,47.73,232
20151201|2015-10-26 12:30,26,47.75,47.76,47.49,47.61,270
20151201|2015-10-26 13:00,26,47.62,47.78,47.47,47.57,647
20151201|2015-10-26 13:30,26,47.56,47.61,47.51,47.52,55
20151201|2015-10-26 14:00,26,47.51,47.52,47.47,47.48,58
20151201|2015-10-26 14:30,26,47.47,47.47,47.43,47.43,18
20151201|2015-10-26 15:00,26,47.4,47.45,47.3,47.4,67
20151201|2015-10-26 15:30,26,47.41,47.41,47.36,47.36,7
20151201|2015-10-26 19:00,27,47.52,47.54,47.43,47.43,12
20151201|2015-10-26 19:30,27,47.45,47.45,47.45,47.45,1
20151201|2015-10-26 20:00,27,47.49,47.5,47.47,47.5,4
20151201|2015-10-26 21:00,27,47.36,47.36,47.08,47.12,53
20151201|2015-10-26 21:30,27,47.11,47.11,47.09,47.09,5
20151201|2015-10-26 22:00,27,47.08,47.16,47.08,47.15,6
20151201|2015-10-26 22:30,27,47.21,47.22,47.16,47.22,11
20151201|2015-10-26 23:00,27,47.22,47.31,47.22,47.31,28
20151201|2015-10-26 23:30,27,47.29,47.38,47.29,47.32,20
20151201|2015-10-27 00:00,27,47.26,47.28,47.25,47.28,5
20151201|2015-10-27 00:30,27,47.2,47.2,47.19,47.19,2
20151201|2015-10-27 01:00,27,47.19,47.19,47.19,47.19,1
20151201|2015-10-27 01:30,27,47.14,47.24,47.07,47.22,22
20151201|2015-10-27 02:00,27,47.2,47.22,47.13,47.19,33
20151201|2015-10-27 02:30,27,47.16,47.2,47.11,47.2,16
20151201|2015-10-27 03:00,27,47.21,47.22,47.06,47.15,59
20151201|2015-10-27 03:30,27,47.14,47.24,47.12,47.22,120
20151201|2015-10-27 04:00,27,47.21,47.31,47.17,47.31,64
20151201|2015-10-27 04:30,27,47.31,47.48,47.31,47.37,76
20151201|2015-10-27 05:00,27,47.3,47.42,47.22,47.34,33
20151201|2015-10-27 05:30,27,47.27,47.34,47.25,47.31,11
20151201|2015-10-27 06:00,27,47.28,47.29,47.17,47.2,45
20151201|2015-10-27 06:30,27,47.23,47.27,47.18,47.26,27
20151201|2015-10-27 07:00,27,47.25,47.32,47.15,47.18,145
20151201|2015-10-27 07:30,27,47.23,47.25,46.92,47,531
20151201|2015-10-27 08:00,27,46.97,46.97,46.61,46.68,845
20151201|2015-10-27 08:30,27,46.67,46.87,46.61,46.68,363
20151201|2015-10-27 09:00,27,46.68,46.79,46.41,46.49,481
20151201|2015-10-27 09:30,27,46.49,46.95,46.49,46.79,954
20151201|2015-10-27 10:00,27,46.8,46.84,46.6,46.83,581
20151201|2015-10-27 10:30,27,46.83,46.9,46.64,46.71,473
20151201|2015-10-27 11:00,27,46.74,46.77,46.55,46.72,468
20151201|2015-10-27 11:30,27,46.71,46.79,46.55,46.57,321
20151201|2015-10-27 12:00,27,46.54,46.69,46.54,46.63,270
20151201|2015-10-27 12:30,27,46.63,46.83,46.63,46.79,161
20151201|2015-10-27 13:00,27,46.78,46.84,46.6,46.83,456
20151201|2015-10-27 13:30,27,46.83,46.89,46.8,46.85,159
20151201|2015-10-27 14:00,27,46.85,46.89,46.8,46.8,59
20151201|2015-10-27 14:30,27,46.81,46.86,46.8,46.86,15
20151201|2015-10-27 15:00,27,46.85,46.87,46.81,46.81,14
20151201|2015-10-27 15:30,27,46.86,47.06,46.81,46.98,72
20151201|2015-10-27 19:00,28,46.89,46.92,46.88,46.92,7
20151201|2015-10-27 19:30,28,46.81,46.82,46.78,46.8,26
20151201|2015-10-27 20:00,28,46.8,46.82,46.8,46.82,4
20151201|2015-10-27 20:30,28,46.76,46.83,46.76,46.83,4
20151201|2015-10-27 21:00,28,46.82,46.82,46.82,46.82,2
20151201|2015-10-27 21:30,28,46.79,46.82,46.79,46.82,3
20151201|2015-10-27 23:30,28,46.83,46.83,46.83,46.83,1
20151201|2015-10-28 00:00,28,46.8,46.8,46.8,46.8,1
20151201|2015-10-28 01:00,28,46.84,46.87,46.83,46.83,10
20151201|2015-10-28 01:30,28,46.74,46.74,46.74,46.74,1
20151201|2015-10-28 02:00,28,46.83,46.85,46.77,46.78,44
20151201|2015-10-28 02:30,28,46.78,46.8,46.61,46.65,36
20151201|2015-10-28 03:00,28,46.69,46.89,46.69,46.86,52
20151201|2015-10-28 03:30,28,46.87,47.16,46.82,47.12,112
20151201|2015-10-28 04:00,28,47.13,47.29,47.11,47.22,137
20151201|2015-10-28 04:30,28,47.22,47.23,47.08,47.12,90
20151201|2015-10-28 05:00,28,47.11,47.32,47.1,47.17,82
20151201|2015-10-28 05:30,28,47.11,47.25,47.1,47.19,74
20151201|2015-10-28 06:00,28,47.21,47.34,47.21,47.23,45
20151201|2015-10-28 06:30,28,47.19,47.21,47.15,47.17,37
20151201|2015-10-28 07:00,28,47.16,47.22,47.09,47.11,49
20151201|2015-10-28 07:30,28,47.22,47.22,47.04,47.09,152
20151201|2015-10-28 08:00,28,47.1,47.31,47.08,47.3,336
20151201|2015-10-28 08:30,28,47.31,47.51,47.16,47.49,414
20151201|2015-10-28 09:00,28,47.52,48.6,47.52,48.06,3414
20151201|2015-10-28 09:30,28,48.1,48.95,48.06,48.89,2572
20151201|2015-10-28 10:00,28,48.91,49.23,48.77,49.05,1420
20151201|2015-10-28 10:30,28,49.07,49.16,48.79,48.82,590
20151201|2015-10-28 11:00,28,48.82,49.06,48.81,48.99,577
20151201|2015-10-28 11:30,28,48.99,49.04,48.9,49.01,427
20151201|2015-10-28 12:00,28,49.01,49.16,49.01,49.13,460
20151201|2015-10-28 12:30,28,49.14,49.14,48.93,49.09,372
20151201|2015-10-28 13:00,28,49.12,49.15,48.53,49.09,1603
20151201|2015-10-28 13:30,28,49.09,49.1,48.75,48.85,163
20151201|2015-10-28 14:00,28,48.88,49.04,48.82,49,36
20151201|2015-10-28 14:30,28,49,49.16,49,49.08,42
20151201|2015-10-28 15:00,28,49.07,49.21,49.01,49.2,36
20151201|2015-10-28 15:30,28,49.17,49.2,49.16,49.2,3
20151201|2015-10-28 17:00,29,49.13,49.13,49.1,49.1,2
20151201|2015-10-28 17:30,29,49.1,49.1,49.1,49.1,2
20151201|2015-10-28 18:30,29,49.01,49.04,49.01,49.04,5
20151201|2015-10-28 19:00,29,49.05,49.05,48.96,48.96,11
20151201|2015-10-28 19:30,29,48.91,48.91,48.91,48.91,4
20151201|2015-10-28 20:00,29,48.9,48.93,48.89,48.93,6
20151201|2015-10-28 20:30,29,48.93,48.93,48.88,48.88,3
20151201|2015-10-28 21:30,29,48.89,48.89,48.87,48.87,7
20151201|2015-10-28 22:00,29,48.87,48.87,48.87,48.87,1
20151201|2015-10-28 22:30,29,48.83,48.83,48.81,48.81,4
20151201|2015-10-28 23:00,29,48.9,48.91,48.9,48.91,2
20151201|2015-10-28 23:30,29,48.85,48.86,48.79,48.85,14
20151201|2015-10-29 00:00,29,48.82,48.82,48.78,48.78,4
20151201|2015-10-29 00:30,29,48.77,48.87,48.77,48.84,8
20151201|2015-10-29 01:00,29,48.82,48.83,48.73,48.74,8
20151201|2015-10-29 01:30,29,48.76,48.76,48.65,48.74,23
20151201|2015-10-29 02:00,29,48.75,48.91,48.75,48.88,43
20151201|2015-10-29 02:30,29,48.82,48.87,48.73,48.81,16
20151201|2015-10-29 03:00,29,48.71,48.72,48.46,48.5,104
20151201|2015-10-29 03:30,29,48.49,48.51,48.36,48.44,83
20151201|2015-10-29 04:00,29,48.45,48.59,48.36,48.5,58
20151201|2015-10-29 04:30,29,48.52,48.7,48.51,48.51,73
20151201|2015-10-29 05:00,29,48.49,48.6,48.4,48.51,50
20151201|2015-10-29 05:30,29,48.48,48.56,48.22,48.23,48
20151201|2015-10-29 06:00,29,48.18,48.33,48.17,48.25,59
20151201|2015-10-29 06:30,29,48.26,48.47,48.23,48.42,76
20151201|2015-10-29 07:00,29,48.43,48.5,48.23,48.32,132
20151201|2015-10-29 07:30,29,48.37,49.03,48.36,49,707
20151201|2015-10-29 08:00,29,49,49.17,48.74,48.79,1179
20151201|2015-10-29 08:30,29,48.81,49.11,48.81,49.02,371
20151201|2015-10-29 09:00,29,48.97,49.4,48.9,49.24,949
20151201|2015-10-29 09:30,29,49.27,49.34,48.75,48.75,488
20151201|2015-10-29 10:00,29,48.76,49,48.63,48.94,623
20151201|2015-10-29 10:30,29,48.95,49.19,48.94,49.1,427
20151201|2015-10-29 11:00,29,49.05,49.26,49.05,49.23,427
20151201|2015-10-29 11:30,29,49.22,49.24,48.74,48.75,532
20151201|2015-10-29 12:00,29,48.75,49.05,48.75,49.01,314
20151201|2015-10-29 12:30,29,48.99,49.11,48.74,48.9,262
20151201|2015-10-29 13:00,29,48.85,48.93,48.62,48.79,551
20151201|2015-10-29 13:30,29,48.8,48.81,48.56,48.56,154
20151201|2015-10-29 14:00,29,48.54,48.62,48.46,48.49,77
20151201|2015-10-29 14:30,29,48.47,48.62,48.47,48.62,68
20151201|2015-10-29 15:00,29,48.6,48.64,48.57,48.57,28
20151201|2015-10-29 15:30,29,48.55,48.61,48.55,48.58,11
20151201|2015-10-29 17:00,30,48.54,48.54,48.54,48.54,1
20151201|2015-10-29 18:00,30,48.51,48.51,48.51,48.51,1
20151201|2015-10-29 19:00,30,48.6,48.73,48.6,48.73,10
20151201|2015-10-29 19:30,30,48.72,48.72,48.68,48.68,4
20151201|2015-10-29 20:30,30,48.67,48.67,48.67,48.67,1
20151201|2015-10-29 21:00,30,48.74,48.75,48.72,48.72,3
20151201|2015-10-29 22:30,30,48.7,48.75,48.7,48.74,4
20151201|2015-10-29 23:30,30,48.75,48.75,48.75,48.75,1
20151201|2015-10-30 00:30,30,48.63,48.63,48.63,48.63,1
20151201|2015-10-30 01:00,30,48.53,48.61,48.53,48.56,7
20151201|2015-10-30 01:30,30,48.57,48.59,48.56,48.57,8
20151201|2015-10-30 02:00,30,48.52,48.65,48.52,48.56,25
20151201|2015-10-30 02:30,30,48.55,48.56,48.4,48.44,32
20151201|2015-10-30 03:00,30,48.44,48.53,48.3,48.53,55
20151201|2015-10-30 03:30,30,48.53,48.59,48.44,48.44,123
20151201|2015-10-30 04:00,30,48.47,48.7,48.47,48.7,74
20151201|2015-10-30 04:30,30,48.71,49,48.64,48.98,128
20151201|2015-10-30 05:00,30,48.93,49.24,48.84,49.23,77
20151201|2015-10-30 05:30,30,49.17,49.25,49.12,49.17,103
20151201|2015-10-30 06:00,30,49.2,49.22,49.05,49.05,74
20151201|2015-10-30 06:30,30,49.06,49.17,49.03,49.17,32
20151201|2015-10-30 07:00,30,49.17,49.2,49.01,49.02,94
20151201|2015-10-30 07:30,30,49.06,49.36,48.88,49.17,470
20151201|2015-10-30 08:00,30,49.21,49.22,48.8,48.9,482
20151201|2015-10-30 08:30,30,48.89,49.01,48.69,48.73,332
20151201|2015-10-30 09:00,30,48.75,49.08,48.67,48.92,322
20151201|2015-10-30 09:30,30,49.01,49.2,48.81,48.83,402
20151201|2015-10-30 10:00,30,48.82,49.2,48.82,49.17,420
20151201|2015-10-30 10:30,30,49.2,49.43,49.2,49.21,405
20151201|2015-10-30 11:00,30,49.22,49.66,49.15,49.2,1007
20151201|2015-10-30 11:30,30,49.21,49.39,49.07,49.33,511
20151201|2015-10-30 12:00,30,49.35,49.66,49.33,49.63,472
20151201|2015-10-30 12:30,30,49.61,49.78,49.54,49.66,365
20151201|2015-10-30 13:00,30,49.69,50,49.53,49.59,1249
20151201|2015-10-30 13:30,30,49.59,49.59,49.35,49.44,141
20151201|2015-10-30 14:00,30,49.43,49.45,49.38,49.38,22
20151201|2015-10-30 14:30,30,49.41,49.43,49.37,49.41,29
20151201|2015-10-30 15:00,30,49.39,49.51,49.38,49.51,19
20151201|2015-10-30 15:30,30,49.45,49.45,49.45,49.45,5
20151201|2015-11-01 17:00,2,49.46,49.46,49.46,49.46,5
20151201|2015-11-01 18:00,2,49.36,49.36,49.36,49.36,1
20151201|2015-11-01 19:30,2,49.41,49.53,49.41,49.51,11
20151201|2015-11-01 20:00,2,49.53,49.53,49.36,49.5,80
20151201|2015-11-01 20:30,2,49.48,49.5,49.46,49.5,7
20151201|2015-11-01 22:00,2,49.55,49.56,49.54,49.56,6
20151201|2015-11-01 22:30,2,49.57,49.57,49.57,49.57,1
20151201|2015-11-01 23:00,2,49.54,49.57,49.54,49.57,4
20151201|2015-11-01 23:30,2,49.56,49.61,49.56,49.61,2
20151201|2015-11-02 00:00,2,49.64,49.68,49.62,49.62,6
20151201|2015-11-02 00:30,2,49.56,49.59,49.56,49.59,10
20151201|2015-11-02 01:00,2,49.64,49.64,49.5,49.5,8
20151201|2015-11-02 01:30,2,49.45,49.61,49.4,49.6,24
20151201|2015-11-02 02:00,2,49.6,49.6,49.23,49.23,61
20151201|2015-11-02 02:30,2,49.24,49.3,49.02,49.16,144
20151201|2015-11-02 03:00,2,49.2,49.2,48.95,49.12,90
20151201|2015-11-02 03:30,2,49.09,49.19,48.92,48.92,64
20151201|2015-11-02 04:00,2,48.94,48.94,48.82,48.86,56
20151201|2015-11-02 04:30,2,48.82,48.95,48.78,48.81,36
20151201|2015-11-02 05:00,2,48.77,48.86,48.75,48.8,26
20151201|2015-11-02 05:30,2,48.82,48.85,48.7,48.73,71
20151201|2015-11-02 06:00,2,48.75,48.8,48.7,48.78,33
20151201|2015-11-02 06:30,2,48.74,48.82,48.6,48.78,84
20151201|2015-11-02 07:00,2,48.78,48.91,48.73,48.78,148
20151201|2015-11-02 07:30,2,48.75,49.06,48.75,49,224
20151201|2015-11-02 08:00,2,49,49.23,48.87,49.01,500
20151201|2015-11-02 08:30,2,49.01,49.29,48.96,49.25,326
20151201|2015-11-02 09:00,2,49.22,49.55,49.15,49.23,1003
20151201|2015-11-02 09:30,2,49.23,49.42,49.02,49.07,837
20151201|2015-11-02 10:00,2,49.06,49.17,48.77,48.84,1201
20151201|2015-11-02 10:30,2,48.86,48.89,48.7,48.86,789
20151201|2015-11-02 11:00,2,48.85,49.02,48.81,48.96,689
20151201|2015-11-02 11:30,2,48.95,48.97,48.77,48.87,386
20151201|2015-11-02 12:00,2,48.85,48.88,48.64,48.72,754
20151201|2015-11-02 12:30,2,48.71,48.91,48.68,48.77,378
20151201|2015-11-02 13:00,2,48.79,48.94,48.7,48.8,731
20151201|2015-11-02 13:30,2,48.79,48.8,48.74,48.75,84
20151201|2015-11-02 14:00,2,48.79,48.85,48.78,48.78,52
20151201|2015-11-02 14:30,2,48.79,48.8,48.75,48.76,35
20151201|2015-11-02 15:00,2,48.76,48.78,48.76,48.78,17
20151201|2015-11-02 15:30,2,48.81,48.81,48.8,48.8,6
20151201|2015-11-02 17:30,3,48.89,48.89,48.89,48.89,20
20151201|2015-11-02 18:00,3,48.89,48.89,48.89,48.89,3
20151201|2015-11-02 18:30,3,48.89,48.89,48.89,48.89,12
20151201|2015-11-02 19:00,3,48.89,48.97,48.88,48.97,45
20151201|2015-11-02 19:30,3,48.93,48.93,48.93,48.93,1
20151201|2015-11-02 21:00,3,48.77,48.81,48.77,48.79,8
20151201|2015-11-02 21:30,3,48.81,48.81,48.77,48.77,10
20151201|2015-11-02 22:30,3,48.8,48.88,48.8,48.88,3
20151201|2015-11-02 23:00,3,48.85,48.85,48.85,48.85,1
20151201|2015-11-02 23:30,3,48.86,48.86,48.85,48.85,2
20151201|2015-11-03 00:00,3,48.83,48.83,48.71,48.71,17
20151201|2015-11-03 00:30,3,48.67,48.68,48.67,48.68,10
20151201|2015-11-03 01:00,3,48.7,48.7,48.7,48.7,5
20151201|2015-11-03 01:30,3,48.65,48.65,48.58,48.65,14
20151201|2015-11-03 02:00,3,48.67,48.76,48.54,48.54,98
20151201|2015-11-03 02:30,3,48.54,48.66,48.48,48.57,141
20151201|2015-11-03 03:00,3,48.57,48.77,48.54,48.77,58
20151201|2015-11-03 03:30,3,48.77,48.95,48.77,48.85,138
20151201|2015-11-03 04:00,3,48.88,49.12,48.88,49.1,67
20151201|2015-11-03 04:30,3,49.13,49.25,49.09,49.14,60
20151201|2015-11-03 05:00,3,49.18,49.24,49.09,49.16,71
20151201|2015-11-03 05:30,3,49.18,49.37,49.17,49.34,69
20151201|2015-11-03 06:00,3,49.36,49.38,49.18,49.23,24
20151201|2015-11-03 06:30,3,49.24,49.27,49.18,49.23,29
20151201|2015-11-03 07:00,3,49.24,49.24,49.01,49.03,535
20151201|2015-11-03 07:30,3,49,49.41,48.94,49.39,799
20151201|2015-11-03 08:00,3,49.4,49.69,49.39,49.6,1684
20151201|2015-11-03 08:30,3,49.58,49.73,49.42,49.51,1307
20151201|2015-11-03 09:00,3,49.51,49.88,49.47,49.87,1568
20151201|2015-11-03 09:30,3,49.88,49.99,49.72,49.86,1374
20151201|2015-11-03 10:00,3,49.91,50.07,49.66,49.8,1590
20151201|2015-11-03 10:30,3,49.8,50,49.72,49.99,878
20151201|2015-11-03 11:00,3,49.98,50.02,49.81,49.96,510
20151201|2015-11-03 11:30,3,49.96,50.48,49.87,50.48,1780
20151201|2015-11-03 12:00,3,50.48,50.79,50.44,50.75,1552
20151201|2015-11-03 12:30,3,50.75,50.82,50.55,50.56,741
20151201|2015-11-03 13:00,3,50.56,50.92,50.47,50.61,1621
20151201|2015-11-03 13:30,3,50.62,50.62,50.39,50.53,330
20151201|2015-11-03 14:00,3,50.51,50.56,50.5,50.51,10
20151201|2015-11-03 14:30,3,50.51,50.57,50.48,50.48,25
20151201|2015-11-03 15:00,3,50.47,50.49,50.34,50.34,51
20151201|2015-11-03 15:30,3,50.4,50.51,50.31,50.33,114
20151201|2015-11-03 17:00,4,50.39,50.4,50.32,50.39,21
20151201|2015-11-03 17:30,4,50.37,50.39,50.37,50.39,5
20151201|2015-11-03 18:30,4,50.26,50.3,50.26,50.29,15
20151201|2015-11-03 19:00,4,50.32,50.34,50.28,50.28,7
20151201|2015-11-03 19:30,4,50.29,50.59,50.29,50.54,35
20151201|2015-11-03 20:00,4,50.54,50.55,50.51,50.54,18
20151201|2015-11-03 20:30,4,50.56,50.57,50.52,50.57,10
20151201|2015-11-03 21:00,4,50.53,50.53,50.52,50.52,4
20151201|2015-11-03 21:30,4,50.46,50.48,50.43,50.48,4
20151201|2015-11-03 22:00,4,50.44,50.47,50.39,50.39,5
20151201|2015-11-03 22:30,4,50.39,50.4,50.37,50.37,3
20151201|2015-11-03 23:00,4,50.38,50.38,50.34,50.36,12
20151201|2015-11-03 23:30,4,50.37,50.56,50.36,50.56,13
20151201|2015-11-04 00:00,4,50.52,50.6,50.51,50.51,30
20151201|2015-11-04 00:30,4,50.48,50.52,50.39,50.39,20
20151201|2015-11-04 01:00,4,50.42,50.42,50.27,50.3,34
20151201|2015-11-04 01:30,4,50.25,50.29,50.15,50.16,65
20151201|2015-11-04 02:00,4,50.21,50.35,50.04,50.06,183
20151201|2015-11-04 02:30,4,50.09,50.14,49.87,49.91,206
20151201|2015-11-04 03:00,4,49.95,50.35,49.95,50.3,80
20151201|2015-11-04 03:30,4,50.36,50.47,50.3,50.36,92
20151201|2015-11-04 04:00,4,50.42,50.74,50.42,50.64,185
20151201|2015-11-04 04:30,4,50.62,50.84,50.62,50.7,165
20151201|2015-11-04 05:00,4,50.69,50.69,50.6,50.68,41
20151201|2015-11-04 05:30,4,50.69,50.74,50.56,50.63,73
20151201|2015-11-04 06:00,4,50.66,50.82,50.63,50.71,95
20151201|2015-11-04 06:30,4,50.69,50.86,50.65,50.68,123
20151201|2015-11-04 07:00,4,50.67,50.81,50.6,50.8,586
20151201|2015-11-04 07:30,4,50.76,50.86,50.22,50.26,786
20151201|2015-11-04 08:00,4,50.26,50.42,50.1,50.13,1027
20151201|2015-11-04 08:30,4,50.15,50.25,49.84,50.04,892
20151201|2015-11-04 09:00,4,50.02,50.18,49.95,50.06,496
20151201|2015-11-04 09:30,4,50.07,50.29,49.34,49.54,2702
20151201|2015-11-04 10:00,4,49.52,49.53,48.64,48.83,1687
20151201|2015-11-04 10:30,4,48.8,49.08,48.68,48.97,771
20151201|2015-11-04 11:00,4,48.97,49.02,48.81,48.91,270
20151201|2015-11-04 11:30,4,48.87,48.87,48.52,48.58,718
20151201|2015-11-04 12:00,4,48.54,48.74,48.5,48.67,268
20151201|2015-11-04 12:30,4,48.7,48.86,48.58,48.73,290
20151201|2015-11-04 13:00,4,48.78,48.85,48.53,48.59,614
20151201|2015-11-04 13:30,4,48.6,48.69,48.58,48.64,175
20151201|2015-11-04 14:00,4,48.63,48.81,48.63,48.79,92
20151201|2015-11-04 14:30,4,48.71,48.78,48.71,48.75,22
20151201|2015-11-04 15:00,4,48.77,48.81,48.74,48.8,29
20151201|2015-11-04 15:30,4,48.79,48.83,48.77,48.82,18
20151201|2015-11-04 17:00,5,48.94,48.94,48.76,48.76,4
20151201|2015-11-04 19:00,5,48.76,48.84,48.76,48.81,24
20151201|2015-11-04 19:30,5,48.8,48.8,48.8,48.8,2
20151201|2015-11-04 20:00,5,48.83,48.89,48.83,48.89,3
20151201|2015-11-04 20:30,5,48.87,48.92,48.87,48.89,3
20151201|2015-11-04 21:00,5,48.89,48.89,48.89,48.89,1
20151201|2015-11-04 22:30,5,48.76,48.76,48.71,48.73,5
20151201|2015-11-04 23:00,5,48.75,48.75,48.73,48.73,4
20151201|2015-11-04 23:30,5,48.7,48.7,48.63,48.67,11
20151201|2015-11-05 00:00,5,48.65,48.73,48.63,48.68,22
20151201|2015-11-05 00:30,5,48.66,48.74,48.63,48.68,43
20151201|2015-11-05 01:00,5,48.71,48.76,48.58,48.59,59
20151201|2015-11-05 01:30,5,48.62,48.72,48.6,48.61,12
20151201|2015-11-05 02:00,5,48.59,48.86,48.59,48.72,68
20151201|2015-11-05 02:30,5,48.76,48.91,48.66,48.86,100
20151201|2015-11-05 03:00,5,48.94,49,48.81,48.94,91
20151201|2015-11-05 03:30,5,48.95,48.96,48.73,48.73,56
20151201|2015-11-05 04:00,5,48.71,48.74,48.46,48.72,147
20151201|2015-11-05 04:30,5,48.73,48.87,48.72,48.77,52
20151201|2015-11-05 05:00,5,48.82,48.84,48.63,48.75,41
20151201|2015-11-05 05:30,5,48.7,48.78,48.66,48.7,38
20151201|2015-11-05 06:00,5,48.66,48.78,48.56,48.72,60
20151201|2015-11-05 06:30,5,48.7,48.76,48.57,48.64,80
20151201|2015-11-05 07:00,5,48.63,48.73,48.47,48.6,280
20151201|2015-11-05 07:30,5,48.57,48.67,48.47,48.53,267
20151201|2015-11-05 08:00,5,48.54,48.61,48.24,48.36,876
20151201|2015-11-05 08:30,5,48.35,48.83,48.27,48.77,759
20151201|2015-11-05 09:00,5,48.78,48.78,48.25,48.29,1140
20151201|2015-11-05 09:30,5,48.29,48.36,48.1,48.23,721
20151201|2015-11-05 10:00,5,48.2,48.53,48.18,48.45,768
20151201|2015-11-05 10:30,5,48.46,48.46,48.27,48.34,453
20151201|2015-11-05 11:00,5,48.33,48.69,48.33,48.61,532
20151201|2015-11-05 11:30,5,48.64,48.8,48.64,48.72,431
20151201|2015-11-05 12:00,5,48.74,48.76,48.41,48.46,287
20151201|2015-11-05 12:30,5,48.45,48.51,48.34,48.5,221
20151201|2015-11-05 13:00,5,48.53,48.62,47.94,48,1022
20151201|2015-11-05 13:30,5,48.01,48.09,47.96,47.99,147
20151201|2015-11-05 14:00,5,47.98,48.15,47.96,48.13,38
20151201|2015-11-05 14:30,5,48.11,48.11,48.07,48.1,30
20151201|2015-11-05 15:00,5,48.09,48.13,48.05,48.11,67
20151201|2015-11-05 15:30,5,48.13,48.13,48.09,48.1,15
20151201|2015-11-05 19:00,6,48.09,48.15,48.09,48.11,4
20151201|2015-11-05 19:30,6,48.12,48.12,48.11,48.11,6
20151201|2015-11-05 20:30,6,48.04,48.1,47.99,48.1,17
20151201|2015-11-05 21:00,6,48.1,48.17,48.1,48.12,15
20151201|2015-11-05 21:30,6,48.18,48.22,48.18,48.22,9
20151201|2015-11-05 22:00,6,48.19,48.21,48.18,48.18,11
20151201|2015-11-05 22:30,6,48.24,48.28,48.23,48.28,4
20151201|2015-11-05 23:00,6,48.28,48.28,48.25,48.27,8
20151201|2015-11-05 23:30,6,48.28,48.34,48.28,48.29,6
20151201|2015-11-06 00:00,6,48.34,48.35,48.27,48.28,16
20151201|2015-11-06 00:30,6,48.28,48.28,48.22,48.25,18
20151201|2015-11-06 01:00,6,48.28,48.28,48.22,48.22,6
20151201|2015-11-06 01:30,6,48.23,48.23,48.22,48.22,4
20151201|2015-11-06 02:00,6,48.16,48.23,48.04,48.17,65
20151201|2015-11-06 02:30,6,48.18,48.29,48.18,48.28,102
20151201|2015-11-06 03:00,6,48.25,48.31,48.22,48.23,49
20151201|2015-11-06 03:30,6,48.25,48.42,48.18,48.42,72
20151201|2015-11-06 04:00,6,48.43,48.5,48.27,48.43,82
20151201|2015-11-06 04:30,6,48.43,48.55,48.41,48.41,30
20151201|2015-11-06 05:00,6,48.45,48.47,48.35,48.37,10
20151201|2015-11-06 05:30,6,48.38,48.52,48.37,48.46,58
20151201|2015-11-06 06:00,6,48.46,48.48,48.34,48.36,50
20151201|2015-11-06 06:30,6,48.34,48.49,48.34,48.48,24
20151201|2015-11-06 07:00,6,48.45,48.57,48.39,48.49,167
20151201|2015-11-06 07:30,6,48.51,48.51,47.81,47.86,872
20151201|2015-11-06 08:00,6,47.83,48.01,47.67,47.9,426
20151201|2015-11-06 08:30,6,47.88,48.1,47.76,47.84,435
20151201|2015-11-06 09:00,6,47.84,47.88,47.33,47.36,886
20151201|2015-11-06 09:30,6,47.34,47.65,47.26,47.65,454
20151201|2015-11-06 10:00,6,47.66,47.78,47.38,47.51,926
20151201|2015-11-06 10:30,6,47.49,47.54,47.31,47.47,708
20151201|2015-11-06 11:00,6,47.48,47.57,47.37,47.39,233
20151201|2015-11-06 11:30,6,47.37,47.61,47.35,47.55,191
20151201|2015-11-06 12:00,6,47.51,47.61,47.4,47.48,170
20151201|2015-11-06 12:30,6,47.45,47.55,47.42,47.47,250
20151201|2015-11-06 13:00,6,47.51,47.7,47.34,47.46,712
20151201|2015-11-06 13:30,6,47.45,47.56,47.44,47.52,130
20151201|2015-11-06 14:00,6,47.53,47.63,47.5,47.6,7
20151201|2015-11-06 14:30,6,47.58,47.66,47.58,47.6,24
20151201|2015-11-06 15:00,6,47.62,47.63,47.57,47.57,12
20151201|2015-11-06 15:30,6,47.63,47.68,47.59,47.68,9
20151201|2015-11-08 17:00,9,47.49,47.49,47.49,47.49,1
20151201|2015-11-08 17:30,9,47.45,47.5,47.45,47.5,2
20151201|2015-11-08 19:00,9,47.67,47.69,47.62,47.69,6
20151201|2015-11-08 19:30,9,47.68,47.8,47.59,47.68,50
20151201|2015-11-08 20:00,9,47.73,47.84,47.67,47.84,35
20151201|2015-11-08 20:30,9,47.82,47.84,47.82,47.84,4
20151201|2015-11-08 21:30,9,47.84,47.85,47.82,47.83,5
20151201|2015-11-08 22:00,9,47.83,47.83,47.83,47.83,1
20151201|2015-11-08 23:30,9,47.9,47.96,47.9,47.93,20
20151201|2015-11-09 00:00,9,47.93,47.93,47.88,47.88,5
20151201|2015-11-09 00:30,9,47.88,47.88,47.76,47.76,17
20151201|2015-11-09 01:00,9,47.77,47.77,47.62,47.62,35
20151201|2015-11-09 01:30,9,47.67,47.71,47.6,47.63,5
20151201|2015-11-09 02:00,9,47.57,47.74,47.46,47.62,52
20151201|2015-11-09 02:30,9,47.61,47.7,47.56,47.67,37
20151201|2015-11-09 03:00,9,47.7,47.86,47.63,47.86,37
20151201|2015-11-09 03:30,9,47.81,47.81,47.71,47.77,16
20151201|2015-11-09 04:00,9,47.79,47.8,47.71,47.76,22
20151201|2015-11-09 04:30,9,47.77,47.78,47.68,47.75,69
20151201|2015-11-09 05:00,9,47.76,47.8,47.7,47.77,39
20151201|2015-11-09 05:30,9,47.78,48.23,47.78,48.21,145
20151201|2015-11-09 06:00,9,48.22,48.4,48.16,48.16,170
20151201|2015-11-09 06:30,9,48.18,48.26,48.13,48.23,61
20151201|2015-11-09 07:00,9,48.28,48.33,48.02,48.05,196
20151201|2015-11-09 07:30,9,48.08,48.08,47.54,47.54,337
20151201|2015-11-09 08:00,9,47.54,47.72,47.5,47.61,641
20151201|2015-11-09 08:30,9,47.6,47.96,47.6,47.87,677
20151201|2015-11-09 09:00,9,47.87,47.87,47.26,47.31,813
20151201|2015-11-09 09:30,9,47.29,47.47,47.13,47.45,685
20151201|2015-11-09 10:00,9,47.45,47.52,47.08,47.13,944
20151201|2015-11-09 10:30,9,47.13,47.3,47.1,47.23,528
20151201|2015-11-09 11:00,9,47.21,47.25,47.08,47.09,245
20151201|2015-11-09 11:30,9,47.08,47.26,47.02,47.23,255
20151201|2015-11-09 12:00,9,47.25,47.36,47.1,47.32,287
20151201|2015-11-09 12:30,9,47.33,47.41,47.16,47.19,180
20151201|2015-11-09 13:00,9,47.19,47.47,47.1,47.19,705
20151201|2015-11-09 13:30,9,47.19,47.24,47.14,47.23,105
20151201|2015-11-09 14:00,9,47.22,47.29,47.19,47.22,64
20151201|2015-11-09 14:30,9,47.24,47.28,47.23,47.26,4
20151201|2015-11-09 15:00,9,47.23,47.31,47.23,47.31,13
20151201|2015-11-09 15:30,9,47.27,47.27,47.27,47.27,2
20151201|2015-11-09 20:30,10,47.39,47.39,47.39,47.39,4
20151201|2015-11-09 21:30,10,47.38,47.38,47.38,47.38,2
20151201|2015-11-09 22:00,10,47.4,47.4,47.4,47.4,2
20151201|2015-11-09 22:30,10,47.38,47.39,47.38,47.39,2
20151201|2015-11-09 23:00,10,47.36,47.36,47.34,47.34,2
20151201|2015-11-09 23:30,10,47.32,47.33,47.31,47.33,6
20151201|2015-11-10 00:00,10,47.3,47.32,47.3,47.32,2
20151201|2015-11-10 00:30,10,47.3,47.31,47.25,47.31,12
20151201|2015-11-10 01:00,10,47.28,47.3,47.28,47.28,6
20151201|2015-11-10 01:30,10,47.25,47.27,47.18,47.18,7
20151201|2015-11-10 02:00,10,47.23,47.24,47.13,47.15,37
20151201|2015-11-10 02:30,10,47.12,47.24,47.01,47.03,96
20151201|2015-11-10 03:00,10,47.08,47.17,46.95,46.99,66
20151201|2015-11-10 03:30,10,46.98,47.07,46.98,46.99,26
20151201|2015-11-10 04:00,10,46.99,47.17,46.98,47.09,38
20151201|2015-11-10 04:30,10,47.19,47.23,47.06,47.18,42
20151201|2015-11-10 05:00,10,47.19,47.2,47.08,47.08,11
20151201|2015-11-10 05:30,10,47.08,47.25,47.08,47.2,39
20151201|2015-11-10 06:00,10,47.19,47.41,47.14,47.37,77
20151201|2015-11-10 06:30,10,47.44,47.5,47.32,47.32,68
20151201|2015-11-10 07:00,10,47.32,47.54,47.32,47.4,326
20151201|2015-11-10 07:30,10,47.41,47.45,47,47.07,609
20151201|2015-11-10 08:00,10,47.06,47.28,46.98,47.23,523
20151201|2015-11-10 08:30,10,47.2,47.85,47.19,47.72,1281
20151201|2015-11-10 09:00,10,47.71,47.85,47.37,47.43,869
20151201|2015-11-10 09:30,10,47.44,47.55,47.25,47.43,561
20151201|2015-11-10 10:00,10,47.45,47.67,47.35,47.41,800
20151201|2015-11-10 10:30,10,47.42,47.59,47.31,47.48,682
20151201|2015-11-10 11:00,10,47.46,47.71,47.43,47.68,243
20151201|2015-11-10 11:30,10,47.64,47.65,47.39,47.48,320
20151201|2015-11-10 12:00,10,47.48,47.48,47.19,47.29,366
20151201|2015-11-10 12:30,10,47.29,47.63,47.28,47.51,344
20151201|2015-11-10 13:00,10,47.5,47.56,47.29,47.47,559
20151201|2015-11-10 13:30,10,47.45,47.55,47.42,47.49,162
20151201|2015-11-10 14:00,10,47.48,47.58,47.41,47.41,32
20151201|2015-11-10 14:30,10,47.43,47.43,47.35,47.35,5
20151201|2015-11-10 15:00,10,47.39,47.39,47.39,47.39,1
20151201|2015-11-10 15:30,10,47.17,47.18,47.07,47.08,19
20151201|2015-11-10 19:00,11,47.12,47.12,47.09,47.09,4
20151201|2015-11-10 20:00,11,47.16,47.16,47.16,47.16,1
20151201|2015-11-10 20:30,11,47.19,47.19,47.19,47.19,1
20151201|2015-11-10 21:30,11,47.21,47.21,47.21,47.21,5
20151201|2015-11-11 00:00,11,47.2,47.21,47.2,47.21,19
20151201|2015-11-11 00:30,11,47.13,47.13,47.12,47.12,2
20151201|2015-11-11 01:00,11,47.16,47.26,47.16,47.25,74
20151201|2015-11-11 01:30,11,47.32,47.38,47.29,47.29,9
20151201|2015-11-11 02:00,11,47.24,47.31,47.15,47.19,24
20151201|2015-11-11 02:30,11,47.2,47.31,47.19,47.25,66
20151201|2015-11-11 03:00,11,47.22,47.36,47.22,47.32,17
20151201|2015-11-11 03:30,11,47.31,47.33,47.29,47.29,25
20151201|2015-11-11 04:00,11,47.28,47.35,47.25,47.35,12
20151201|2015-11-11 04:30,11,47.24,47.24,47.2,47.23,22
20151201|2015-11-11 05:00,11,47.22,47.26,47.16,47.23,66
20151201|2015-11-11 05:30,11,47.24,47.26,47.19,47.21,57
20151201|2015-11-11 06:00,11,47.22,47.22,47.08,47.18,106
20151201|2015-11-11 06:30,11,47.14,47.29,47.1,47.29,33
20151201|2015-11-11 07:00,11,47.32,47.33,47,47.05,147
20151201|2015-11-11 07:30,11,47.03,47.28,47.02,47.2,147
20151201|2015-11-11 08:00,11,47.21,47.74,47.19,47.56,313
20151201|2015-11-11 08:30,11,47.55,47.58,46.94,47.01,328
20151201|2015-11-11 09:00,11,47.02,47.1,46.77,46.78,409
20151201|2015-11-11 09:30,11,46.75,46.75,46.29,46.57,739
20151201|2015-11-11 10:00,11,46.52,46.54,46.02,46.05,429
20151201|2015-11-11 10:30,11,46.08,46.38,46.08,46.29,242
20151201|2015-11-11 11:00,11,46.27,46.27,46.04,46.08,167
20151201|2015-11-11 11:30,11,46.11,46.15,45.86,46.01,202
20151201|2015-11-11 12:00,11,46,46.04,45.83,45.9,113
20151201|2015-11-11 12:30,11,45.94,46.1,45.87,45.88,74
20151201|2015-11-11 13:00,11,45.9,45.9,45.63,45.77,215
20151201|2015-11-11 13:30,11,45.77,45.89,45.75,45.84,62
20151201|2015-11-11 14:00,11,45.9,45.98,45.89,45.92,11
20151201|2015-11-11 14:30,11,45.94,45.94,45.9,45.92,4
20151201|2015-11-11 15:00,11,45.84,45.91,45.84,45.91,2
20151201|2015-11-11 15:30,11,45.83,45.83,45.83,45.83,1
20151201|2015-11-11 17:30,12,45.86,45.86,45.86,45.86,1
20151201|2015-11-11 19:00,12,45.98,46.16,45.98,46.16,12
20151201|2015-11-11 19:30,12,46.17,46.17,46.12,46.12,7
20151201|2015-11-11 22:30,12,46.02,46.02,46.02,46.02,1
20151201|2015-11-11 23:00,12,46.08,46.08,46.08,46.08,2
20151201|2015-11-12 00:00,12,46.01,46.02,46.01,46.02,2
20151201|2015-11-12 01:00,12,45.97,45.97,45.97,45.97,2
20151201|2015-11-12 01:30,12,45.94,45.94,45.75,45.75,10
20151201|2015-11-12 02:00,12,45.8,45.81,45.72,45.77,34
20151201|2015-11-12 02:30,12,45.9,46.09,45.9,46.09,52
20151201|2015-11-12 03:00,12,46.18,46.18,45.93,45.93,84
20151201|2015-11-12 03:30,12,45.85,45.94,45.8,45.86,37
20151201|2015-11-12 04:00,12,45.85,45.92,45.83,45.88,22
20151201|2015-11-12 04:30,12,45.86,45.92,45.76,45.76,42
20151201|2015-11-12 05:00,12,45.7,45.84,45.7,45.78,17
20151201|2015-11-12 05:30,12,45.8,45.83,45.76,45.77,9
20151201|2015-11-12 06:00,12,45.68,45.68,45.53,45.58,39
20151201|2015-11-12 06:30,12,45.57,45.6,45.28,45.31,75
20151201|2015-11-12 07:00,12,45.31,45.34,45.15,45.22,37
20151201|2015-11-12 07:30,12,45.14,45.18,44.99,45.05,33
20151201|2015-11-12 08:00,12,45.03,45.03,44.61,44.76,161
20151201|2015-11-12 08:30,12,44.73,45.39,44.73,45.31,95
20151201|2015-11-12 09:00,12,45.19,45.37,44.89,45.22,87
20151201|2015-11-12 09:30,12,45.24,45.3,45.02,45.18,126
20151201|2015-11-12 10:00,12,45.52,45.6,44.37,44.41,327
20151201|2015-11-12 10:30,12,44.42,44.71,44.34,44.59,69
20151201|2015-11-12 11:00,12,44.63,44.64,44.38,44.54,54
20151201|2015-11-12 11:30,12,44.47,44.51,44.33,44.51,64
20151201|2015-11-12 12:00,12,44.42,44.59,44.42,44.53,19
20151201|2015-11-12 12:30,12,44.56,44.79,44.54,44.54,22
20151201|2015-11-12 13:00,12,44.46,44.47,44.02,44.02,147
20151201|2015-11-12 13:30,12,44.05,44.25,44.05,44.25,45
20151201|2015-11-12 14:00,12,44.29,44.29,44.07,44.11,9
20151201|2015-11-12 14:30,12,44.13,44.13,44.07,44.13,7
20151201|2015-11-12 19:00,13,44.04,44.04,44.04,44.04,1
20151201|2015-11-12 21:00,13,44.05,44.05,44.05,44.05,1
20151201|2015-11-13 00:30,13,44.16,44.18,44.16,44.18,25
20151201|2015-11-13 01:00,13,44.23,44.25,44.15,44.15,11
20151201|2015-11-13 01:30,13,44.15,44.17,44.15,44.17,3
20151201|2015-11-13 02:00,13,44.4,44.62,44.36,44.59,25
20151201|2015-11-13 02:30,13,44.56,44.75,44.56,44.7,25
20151201|2015-11-13 03:00,13,44.76,44.8,44.75,44.76,12
20151201|2015-11-13 03:30,13,44.79,44.84,44.79,44.84,3
20151201|2015-11-13 04:00,13,44.75,44.75,44.7,44.71,13
20151201|2015-11-13 05:30,13,44.66,44.71,44.65,44.7,6
20151201|2015-11-13 06:00,13,44.76,44.76,44.76,44.76,1
20151201|2015-11-13 06:30,13,44.6,44.6,44.6,44.6,2
20151201|2015-11-13 07:00,13,44.41,44.5,44.37,44.5,37
20151201|2015-11-13 07:30,13,44.48,44.48,44.34,44.34,10
20151201|2015-11-13 08:00,13,44.28,44.44,44.06,44.06,22
20151201|2015-11-13 08:30,13,44.04,44.04,43.87,43.87,6
20151201|2015-11-13 09:00,13,43.88,43.88,43.68,43.72,73
20151201|2015-11-13 09:30,13,43.6,43.85,43.6,43.8,31
20151201|2015-11-13 10:00,13,43.68,43.82,43.61,43.8,57
20151201|2015-11-13 10:30,13,43.71,43.85,43.71,43.85,31
20151201|2015-11-13 11:00,13,43.86,43.86,43.82,43.82,7
20151201|2015-11-13 11:30,13,43.74,43.86,43.74,43.83,25
20151201|2015-11-13 12:00,13,43.74,43.74,43.72,43.73,39
20151201|2015-11-13 12:30,13,43.68,43.68,43.68,43.68,2
20151201|2015-11-13 13:00,13,43.68,43.68,43.61,43.61,23
20160101|2015-01-07 10:00,7,60.1,60.1,60.08,60.08,100
20160101|2015-01-12 12:30,12,58.45,58.45,58.45,58.45,1
20160101|2015-01-15 00:30,15,58.51,58.51,58.5,58.5,56
20160101|2015-01-15 08:30,15,59.5,59.5,59.5,59.5,50
20160101|2015-01-15 12:30,15,58.09,58.09,58.09,58.09,1
20160101|2015-01-19 00:30,20,59,59,59,59,10
20160101|2015-01-21 08:30,21,58,58,58,58,10
20160101|2015-01-21 09:30,21,58.1,58.1,58.04,58.09,21
20160101|2015-01-22 10:00,22,57.25,57.5,56.64,57.5,200
20160101|2015-01-28 09:30,28,58.48,58.48,58.48,58.48,1
20160101|2015-02-02 08:00,2,62.7,62.7,62.5,62.5,426
20160101|2015-02-03 11:00,3,65.25,65.25,65.25,65.25,20
20160101|2015-02-03 11:30,3,65.25,65.25,65.25,65.25,2
20160101|2015-02-05 12:00,5,65.72,65.76,65.58,65.6,66
20160101|2015-02-05 14:30,5,65.32,65.32,65.32,65.32,1
20160101|2015-02-06 13:00,6,66.09,66.2,66.09,66.14,15
20160101|2015-02-06 13:30,6,66.09,66.09,66.09,66.09,3
20160101|2015-02-09 10:00,9,66.86,66.86,66.86,66.86,1
20160101|2015-02-09 10:30,9,67.08,67.08,67.08,67.08,1
20160101|2015-02-12 12:00,12,66.33,66.33,66.33,66.33,2
20160101|2015-02-12 12:30,12,66.1,66.1,66.1,66.1,8
20160101|2015-02-12 13:00,12,66.52,66.79,66.52,66.76,22
20160101|2015-02-12 14:00,12,66.68,66.68,66.67,66.67,3
20160101|2015-02-12 14:30,12,66.64,66.65,66.49,66.55,5
20160101|2015-02-12 22:30,13,66.83,66.83,66.8,66.8,3
20160101|2015-02-13 09:00,13,67.71,67.71,67.71,67.71,1
20160101|2015-02-13 10:00,13,67.87,67.87,67.29,67.29,3
20160101|2015-02-13 10:30,13,67.68,67.68,67.68,67.68,1
20160101|2015-02-13 13:00,13,67.36,67.36,67.36,67.36,1
20160101|2015-02-17 10:00,17,67.16,67.16,67.16,67.16,1
20160101|2015-02-17 13:00,17,67.97,67.97,67.97,67.97,1
20160101|2015-02-19 09:00,19,64.9,64.9,64.9,64.9,1
20160101|2015-02-19 10:30,19,65.88,65.88,65.88,65.88,1
20160101|2015-02-19 13:30,19,66.09,66.09,66.09,66.09,2
20160101|2015-02-20 07:00,20,66.6,66.6,66.49,66.5,15
20160101|2015-02-20 07:30,20,66.5,66.5,66.46,66.46,3
20160101|2015-02-20 08:00,20,66.24,66.25,66.13,66.17,7
20160101|2015-02-20 08:30,20,66.3,66.3,65.78,65.78,4
20160101|2015-02-20 10:30,20,66.34,66.34,66.34,66.34,1
20160101|2015-02-20 11:00,20,66.31,66.31,66.31,66.31,1
20160101|2015-02-20 11:30,20,66.22,66.3,66.22,66.3,2
20160101|2015-02-20 12:30,20,65.97,65.97,65.97,65.97,1
20160101|2015-02-23 08:30,23,65.25,65.25,65.25,65.25,1
20160101|2015-02-23 11:00,23,65.44,65.44,65.44,65.44,1
20160101|2015-02-23 11:30,23,65.43,65.43,65.43,65.43,1
20160101|2015-02-24 08:30,24,66.25,66.25,66.25,66.25,1
20160101|2015-02-24 10:00,24,66.2,66.2,66.2,66.2,1
20160101|2015-02-24 11:30,24,65.85,65.85,65.85,65.85,18
20160101|2015-02-24 12:00,24,65.8,65.8,65.77,65.77,16
20160101|2015-02-24 12:30,24,65.78,65.8,65.78,65.8,2
20160101|2015-02-25 09:00,25,65.81,65.81,65.81,65.81,5
20160101|2015-03-02 08:30,2,67.47,67.47,67.47,67.47,1
20160101|2015-03-02 09:30,2,67.54,67.54,67.53,67.53,2
20160101|2015-03-02 10:00,2,67.49,67.49,67.49,67.49,1
20160101|2015-03-05 02:00,5,66.59,66.59,66.59,66.59,4
20160101|2015-03-10 03:30,10,64.21,64.21,64.21,64.21,3
20160101|2015-03-11 10:30,11,62.89,62.89,62.85,62.85,2
20160101|2015-03-11 13:00,11,63.42,63.42,63.42,63.42,1
20160101|2015-03-12 08:30,12,64.1,64.1,64.1,64.1,4
20160101|2015-03-12 09:00,12,63.94,63.94,63.94,63.94,5
20160101|2015-03-29 21:00,30,61.57,61.57,61.57,61.57,1
20160101|2015-03-30 01:00,30,61.58,61.58,61.58,61.58,2
20160101|2015-03-30 02:00,30,61.58,61.58,61.4,61.5,4
20160101|2015-03-30 02:30,30,61.58,61.67,61.58,61.67,6
20160101|2015-03-30 09:30,30,61.39,61.41,61.39,61.41,5
20160101|2015-03-31 00:00,31,61.87,61.87,61.87,61.87,5
20160101|2015-04-01 09:30,1,62.2,62.2,62.2,62.2,1
20160101|2015-04-01 11:00,1,62.7,62.7,62.7,62.7,1
20160101|2015-04-02 06:00,2,61.7,61.7,61.7,61.7,1
20160101|2015-04-02 06:30,2,61.2,61.2,61.2,61.2,1
20160101|2015-04-02 08:00,2,61.47,61.47,61.47,61.47,5
20160101|2015-04-08 12:30,8,61.88,61.88,61.88,61.88,1
20160101|2015-04-08 13:00,8,61.48,61.48,61.36,61.37,32
20160101|2015-04-08 13:30,8,61.41,61.45,61.41,61.45,4
20160101|2015-04-13 02:00,13,64,64,64,64,1
20160101|2015-04-13 05:30,13,63.77,63.77,63.77,63.77,5
20160101|2015-04-13 08:00,13,64.04,64.04,64.04,64.04,1
20160101|2015-04-13 10:00,13,63.6,63.6,63.6,63.6,1
20160101|2015-04-13 13:00,13,63.7,63.7,63.7,63.7,1
20160101|2015-04-14 01:30,14,64,64,64,64,1
20160101|2015-04-14 10:00,14,63.9,63.9,63.9,63.9,1
20160101|2015-04-14 10:30,14,64.2,64.2,64.2,64.2,1
20160101|2015-04-15 10:30,15,65.75,65.75,65.75,65.75,22
20160101|2015-04-15 11:00,15,66,66,66,66,1
20160101|2015-04-16 11:00,16,66.62,66.68,66.62,66.68,2
20160101|2015-04-16 12:00,16,67.6,67.73,67.6,67.73,17
20160101|2015-04-17 08:30,17,67.6,67.6,67.6,67.6,67
20160101|2015-04-17 09:30,17,67.77,67.77,67.77,67.77,5
20160101|2015-04-20 12:00,20,67.56,67.56,67.56,67.56,3
20160101|2015-04-21 13:00,21,66.1,66.1,66.1,66.1,1
20160101|2015-04-22 00:00,22,65.79,65.79,65.79,65.79,1
20160101|2015-04-24 08:00,24,68.47,68.47,68.47,68.47,1
20160101|2015-04-27 09:00,27,68.8,68.8,68.75,68.75,14
20160101|2015-04-29 10:30,29,69.48,69.48,69.48,69.48,1
20160101|2015-05-05 08:30,5,71.35,71.37,71.31,71.31,3
20160101|2015-05-05 09:00,5,71.31,71.31,71.27,71.27,5
20160101|2015-05-06 09:30,6,72.28,72.3,72.25,72.3,9
20160101|2015-05-07 13:00,7,68.71,68.82,68.71,68.8,24
20160101|2015-05-07 13:30,7,68.86,68.86,68.85,68.85,2
20160101|2015-05-08 13:00,8,68.83,69.01,68.8,69,30
20160101|2015-05-11 11:30,11,68.64,68.64,68.64,68.64,1
20160101|2015-05-11 13:00,11,68.49,68.53,68.49,68.51,25
20160101|2015-05-11 13:30,11,68.51,68.51,68.51,68.51,3
20160101|2015-05-12 13:00,12,69.91,69.93,69.89,69.9,28
20160101|2015-05-13 13:00,13,69.85,69.85,69.81,69.85,28
20160101|2015-05-15 11:30,15,69.21,69.21,69.21,69.21,1
20160101|2015-05-19 09:00,19,67.66,67.66,67.66,67.66,1
20160101|2015-05-20 10:00,20,67.32,67.32,67.32,67.32,1
20160101|2015-05-21 13:00,21,68.36,68.36,68.36,68.36,1
20160101|2015-05-26 13:30,26,66.2,66.2,66.2,66.2,1
20160101|2015-05-27 11:30,27,65.25,65.25,65.25,65.25,1
20160101|2015-05-28 09:00,28,64.46,64.46,64.46,64.46,1
20160101|2015-05-29 08:30,29,65.93,66.01,65.93,66.01,2
20160101|2015-05-29 10:30,29,67.15,67.15,67.15,67.15,1
20160101|2015-05-29 13:00,29,68.08,68.08,68.08,68.08,1
20160101|2015-06-01 05:00,1,67.17,67.17,67.17,67.17,1
20160101|2015-06-01 09:00,1,67.74,67.74,67.74,67.74,2
20160101|2015-06-02 13:30,2,68.31,68.31,68.31,68.31,1
20160101|2015-06-05 08:00,5,64.3,64.3,64.3,64.3,1
20160101|2015-06-05 12:00,5,65.06,65.36,65.06,65.36,3
20160101|2015-06-05 13:00,5,65.87,65.87,65.87,65.87,1
20160101|2015-06-08 12:30,8,65.49,65.49,65.49,65.49,1
20160101|2015-06-09 05:00,9,66.28,66.28,66.28,66.28,2
20160101|2015-06-09 09:30,9,67.71,67.71,67.71,67.71,1
20160101|2015-06-09 10:00,9,67.43,67.43,67.43,67.43,1
20160101|2015-06-09 11:30,9,67.47,67.47,67.47,67.47,1
20160101|2015-06-09 12:00,9,67.65,67.68,67.65,67.68,5
20160101|2015-06-10 10:00,10,68.46,68.46,68.26,68.26,8
20160101|2015-06-10 10:30,10,68,68,68,68,3
20160101|2015-06-10 11:00,10,67.92,67.92,67.92,67.92,1
20160101|2015-06-10 12:00,10,68.14,68.14,68.14,68.14,1
20160101|2015-06-10 12:30,10,68.33,68.33,68.33,68.33,1
20160101|2015-06-10 13:00,10,68.2,68.3,68.2,68.3,5
20160101|2015-06-11 08:00,11,68.11,68.11,68.07,68.07,3
20160101|2015-06-11 10:00,11,67.56,67.56,67.56,67.56,1
20160101|2015-06-11 11:30,11,67.93,67.93,67.93,67.93,1
20160101|2015-06-15 07:00,15,66.14,66.14,66.14,66.14,1
20160101|2015-06-15 10:30,15,66.78,66.78,66.78,66.78,1
20160101|2015-06-17 08:30,17,67.83,67.83,67.75,67.79,13
20160101|2015-06-17 09:00,17,68.18,68.18,68.18,68.18,1
20160101|2015-06-19 11:30,19,65.85,65.85,65.85,65.85,1
20160101|2015-06-23 08:30,23,66.19,66.19,66.19,66.19,1
20160101|2015-06-23 09:00,23,67.06,67.06,67.06,67.06,1
20160101|2015-06-24 09:30,24,67.16,67.16,67.16,67.16,1
20160101|2015-06-24 10:30,24,66.52,66.52,66.52,66.52,2
20160101|2015-06-26 10:30,26,65.79,65.79,65.79,65.79,1
20160101|2015-06-29 10:00,29,65.1,65.11,65.06,65.06,11
20160101|2015-06-30 01:00,30,64.82,64.82,64.82,64.82,2
20160101|2015-06-30 13:00,30,66.25,66.28,66.25,66.28,2
20160101|2015-07-01 09:00,1,65.17,65.17,65.17,65.17,1
20160101|2015-07-01 12:00,1,64.86,64.86,64.86,64.86,2
20160101|2015-07-01 12:30,1,64.58,64.58,64.58,64.58,1
20160101|2015-07-02 07:30,2,65.2,65.2,65.2,65.2,1
20160101|2015-07-02 08:00,2,64.97,64.97,64.97,64.97,2
20160101|2015-07-02 08:30,2,65.15,65.15,65.15,65.15,2
20160101|2015-07-02 12:00,2,64.69,64.69,64.69,64.69,1
20160101|2015-07-02 13:00,2,64.49,64.49,64.49,64.49,1
20160101|2015-07-03 02:00,3,64.26,64.26,64.26,64.26,7
20160101|2015-07-03 09:00,3,63.94,63.94,63.94,63.94,1
20160101|2015-07-03 10:00,3,63.69,63.69,63.69,63.69,1
20160101|2015-07-03 11:00,3,62.99,62.99,62.99,62.99,8
20160101|2015-07-07 07:00,7,59.41,59.41,59.41,59.41,1
20160101|2015-07-07 07:30,7,59.73,59.73,59.73,59.73,1
20160101|2015-07-07 08:30,7,58.63,58.63,58.63,58.63,1
20160101|2015-07-07 09:00,7,58.08,58.08,58.08,58.08,1
20160101|2015-07-08 07:30,8,59.72,59.72,59.72,59.72,1
20160101|2015-07-08 08:00,8,59.98,59.98,59.98,59.98,5
20160101|2015-07-08 08:30,8,59.91,60.03,59.91,60.03,2
20160101|2015-07-08 13:00,8,58.92,58.92,58.92,58.92,1
20160101|2015-07-09 08:30,9,60.99,61.34,60.99,61.32,4
20160101|2015-07-09 09:00,9,60.6,60.6,60.6,60.6,1
20160101|2015-07-09 09:30,9,60.55,60.55,60.55,60.55,1
20160101|2015-07-10 08:30,10,60.67,60.67,60.67,60.67,1
20160101|2015-07-10 09:00,10,60.89,60.89,60.89,60.89,1
20160101|2015-07-10 09:30,10,60.24,60.27,60.24,60.27,2
20160101|2015-07-10 11:00,10,60.62,60.76,60.62,60.7,4
20160101|2015-07-10 12:30,10,60.72,60.72,60.72,60.72,1
20160101|2015-07-10 13:00,10,60.81,60.81,60.81,60.81,1
20160101|2015-07-13 07:00,13,60.07,60.07,60.07,60.07,2
20160101|2015-07-13 10:30,13,60.59,60.67,60.59,60.61,3
20160101|2015-07-13 11:00,13,61.09,61.09,61.09,61.09,1
20160101|2015-07-13 12:30,13,60.78,60.78,60.78,60.78,1
20160101|2015-07-14 03:30,14,59.11,59.3,59.09,59.3,12
20160101|2015-07-14 07:00,14,60.15,60.27,60.15,60.25,7
20160101|2015-07-14 08:00,14,59.5,59.68,59.5,59.55,5
20160101|2015-07-14 08:30,14,59.91,59.91,59.91,59.91,2
20160101|2015-07-14 10:00,14,59.9,59.9,59.9,59.9,1
20160101|2015-07-14 12:00,14,60.58,60.58,60.58,60.58,1
20160101|2015-07-15 03:00,15,60.06,60.06,60.06,60.06,1
20160101|2015-07-15 08:30,15,59.61,59.7,59.61,59.7,2
20160101|2015-07-15 09:00,15,59.67,59.67,59.67,59.67,1
20160101|2015-07-15 10:00,15,59.75,59.76,59.7,59.76,6
20160101|2015-07-15 12:00,15,59.05,59.05,59.05,59.05,1
20160101|2015-07-16 08:00,16,59.23,59.45,59.23,59.37,5
20160101|2015-07-16 09:00,16,59.14,59.14,59.14,59.14,1
20160101|2015-07-16 10:30,16,59.51,59.51,59.4,59.4,6
20160101|2015-07-16 11:30,16,59.03,59.03,59.03,59.03,1
20160101|2015-07-16 12:00,16,59.27,59.27,59.27,59.27,1
20160101|2015-07-16 12:30,16,59.15,59.15,59.15,59.15,1
20160101|2015-07-16 14:00,16,58.83,58.83,58.83,58.83,1
20160101|2015-07-17 08:00,17,58.7,58.7,58.7,58.7,1
20160101|2015-07-17 08:30,17,58.46,58.46,58.46,58.46,1
20160101|2015-07-17 09:30,17,58.41,58.41,58.41,58.41,1
20160101|2015-07-17 10:00,17,58.34,58.34,58.34,58.34,1
20160101|2015-07-20 08:00,20,58.35,58.35,58.35,58.35,4
20160101|2015-07-20 13:00,20,58.41,58.41,58.41,58.41,1
20160101|2015-07-20 13:30,20,58.45,58.45,58.45,58.45,1
20160101|2015-07-21 07:30,21,58.72,58.72,58.72,58.72,1
20160101|2015-07-21 08:00,21,58.77,58.83,58.77,58.83,4
20160101|2015-07-21 08:30,21,58.88,58.88,58.86,58.86,23
20160101|2015-07-21 11:30,21,58.85,58.85,58.85,58.85,11
20160101|2015-07-21 13:00,21,58.83,58.83,58.83,58.83,1
20160101|2015-07-22 08:30,22,58.57,58.57,58.56,58.56,2
20160101|2015-07-22 09:00,22,58.43,58.43,58.43,58.43,1
20160101|2015-07-22 11:00,22,58.49,58.49,58.49,58.49,2
20160101|2015-07-23 03:30,23,58.13,58.13,58.13,58.13,2
20160101|2015-07-23 06:30,23,58.1,58.1,58.1,58.1,1
20160101|2015-07-23 08:00,23,58.2,58.21,58.2,58.21,3
20160101|2015-07-23 08:30,23,58.15,58.26,58.15,58.26,6
20160101|2015-07-23 09:00,23,58.19,58.19,58.19,58.19,1
20160101|2015-07-23 10:30,23,58,58,58,58,1
20160101|2015-07-23 11:30,23,57.88,57.88,57.81,57.81,2
20160101|2015-07-24 04:30,24,56.95,56.95,56.95,56.95,9
20160101|2015-07-24 09:30,24,56.95,56.95,56.95,56.95,1
20160101|2015-07-24 10:00,24,56.65,56.65,56.65,56.65,8
20160101|2015-07-24 13:00,24,56.65,56.65,56.65,56.65,1
20160101|2015-07-24 13:30,24,56.58,56.58,56.58,56.58,1
20160101|2015-07-24 14:00,24,56.62,56.62,56.62,56.62,1
20160101|2015-07-27 07:00,27,55.93,55.93,55.74,55.74,7
20160101|2015-07-27 07:30,27,55.8,55.8,55.6,55.6,4
20160101|2015-07-27 08:30,27,55.66,55.66,55.66,55.66,1
20160101|2015-07-27 09:00,27,55.78,55.78,55.78,55.78,1
20160101|2015-07-27 10:30,27,55.87,55.87,55.87,55.87,1
20160101|2015-07-28 02:00,28,55,55,55,55,1
20160101|2015-07-28 08:00,28,55.17,55.17,55.17,55.17,1
20160101|2015-07-28 09:30,28,55.42,55.42,55.42,55.42,1
20160101|2015-07-28 12:30,28,55.86,55.86,55.86,55.86,1
20160101|2015-07-29 07:30,29,55.46,55.46,55.46,55.46,1
20160101|2015-07-29 10:00,29,56.75,56.75,56.75,56.75,2
20160101|2015-07-29 13:30,29,56.02,56.02,56.02,56.02,2
20160101|2015-07-30 07:00,30,56.63,56.63,56.56,56.56,6
20160101|2015-07-30 07:30,30,56.66,56.66,56.66,56.66,1
20160101|2015-07-30 21:00,31,55.92,55.92,55.92,55.92,1
20160101|2015-07-30 21:30,31,55.81,55.81,55.81,55.81,1
20160101|2015-07-31 03:00,31,55.59,55.59,55.59,55.59,1
20160101|2015-07-31 03:30,31,55.24,55.24,55.24,55.24,1
20160101|2015-07-31 08:30,31,55.8,55.84,55.75,55.84,7
20160101|2015-07-31 09:00,31,55.8,55.8,55.51,55.59,9
20160101|2015-07-31 09:30,31,55.58,55.61,55.47,55.54,11
20160101|2015-07-31 10:00,31,55.4,55.49,55.37,55.49,15
20160101|2015-07-31 10:30,31,55.25,55.25,55.25,55.25,2
20160101|2015-07-31 11:30,31,55.36,55.39,55.35,55.36,18
20160101|2015-07-31 12:00,31,55.12,55.12,54.87,54.87,2
20160101|2015-07-31 13:00,31,55.11,55.11,54.8,54.8,3
20160101|2015-07-31 13:30,31,54.65,54.65,54.65,54.65,4
20160101|2015-08-03 07:30,3,53.51,53.51,53.51,53.51,1
20160101|2015-08-03 08:00,3,53.6,53.6,53.6,53.6,2
20160101|2015-08-03 09:30,3,53.42,53.42,53.41,53.41,5
20160101|2015-08-03 11:00,3,52.83,52.83,52.66,52.67,5
20160101|2015-08-03 11:30,3,52.4,52.59,52.4,52.59,6
20160101|2015-08-04 01:00,4,52.56,52.56,52.56,52.56,1
20160101|2015-08-04 02:00,4,52.85,52.93,52.85,52.93,2
20160101|2015-08-04 07:30,4,53.13,53.22,53.13,53.13,3
20160101|2015-08-04 08:00,4,52.88,52.88,52.88,52.88,1
20160101|2015-08-04 09:00,4,53,53,52.89,52.89,2
20160101|2015-08-04 09:30,4,53.04,53.05,53.04,53.05,2
20160101|2015-08-04 13:30,4,52.85,52.85,52.85,52.85,1
20160101|2015-08-05 03:00,5,53.05,53.05,53.05,53.05,7
20160101|2015-08-05 03:30,5,52.95,52.95,52.95,52.95,1
20160101|2015-08-05 06:30,5,52.99,52.99,52.96,52.96,2
20160101|2015-08-05 08:00,5,53.19,53.19,53.19,53.19,1
20160101|2015-08-05 09:30,5,52.97,52.97,52.97,52.97,1
20160101|2015-08-05 10:00,5,52.96,52.98,52.96,52.98,3
20160101|2015-08-05 10:30,5,52.81,52.81,52.04,52.04,2
20160101|2015-08-05 11:00,5,52.05,52.05,51.74,51.74,2
20160101|2015-08-05 12:00,5,51.93,51.93,51.93,51.93,3
20160101|2015-08-06 03:00,6,52.31,52.31,52.31,52.31,2
20160101|2015-08-06 05:30,6,52.14,52.14,51.99,52,5
20160101|2015-08-06 06:30,6,52.1,52.14,52.1,52.14,2
20160101|2015-08-06 08:00,6,52.06,52.06,52.06,52.06,1
20160101|2015-08-06 09:00,6,51.97,51.97,51.97,51.97,4
20160101|2015-08-06 10:00,6,51.99,51.99,51.84,51.84,5
20160101|2015-08-07 07:30,7,51.89,51.89,51.89,51.89,1
20160101|2015-08-07 09:00,7,51.53,51.53,51.53,51.53,2
20160101|2015-08-10 02:00,10,51.4,51.4,51.4,51.4,2
20160101|2015-08-10 07:30,10,52.17,52.17,52.17,52.17,1
20160101|2015-08-10 08:30,10,52.03,52.03,52,52,2
20160101|2015-08-10 10:00,10,52.63,52.63,52.63,52.63,3
20160101|2015-08-10 12:00,10,53.03,53.03,53.03,53.03,1
20160101|2015-08-10 12:30,10,53.05,53.05,52.98,52.98,2
20160101|2015-08-10 13:00,10,53.01,53.01,53.01,53.01,1
20160101|2015-08-11 03:30,11,53.08,53.08,53.08,53.08,1
20160101|2015-08-11 07:00,11,52.37,52.46,52.37,52.46,2
20160101|2015-08-11 08:00,11,52.16,52.16,52.16,52.16,1
20160101|2015-08-11 08:30,11,52.01,52.01,52.01,52.01,1
20160101|2015-08-11 09:00,11,52.01,52.01,51.94,51.95,6
20160101|2015-08-11 09:30,11,51.88,51.88,51.88,51.88,1
20160101|2015-08-11 10:00,11,51.72,51.72,51.71,51.71,9
20160101|2015-08-11 12:00,11,51.82,51.82,51.81,51.81,3
20160101|2015-08-11 13:30,11,52.05,52.05,52.05,52.05,7
20160101|2015-08-12 02:30,12,52.08,52.08,52.08,52.08,1
20160101|2015-08-12 09:00,12,52.34,52.34,52.34,52.34,1
20160101|2015-08-12 09:30,12,52.33,52.33,52.33,52.33,1
20160101|2015-08-13 07:00,13,52.54,52.54,52.54,52.54,1
20160101|2015-08-13 07:30,13,52.2,52.23,52.19,52.21,25
20160101|2015-08-13 08:00,13,52.22,52.22,52.22,52.22,1
20160101|2015-08-13 13:00,13,51.79,51.96,51.79,51.96,6
20160101|2015-08-13 13:30,13,52.02,52.02,52.02,52.02,2
20160101|2015-08-14 07:30,14,51.75,51.75,51.75,51.75,1
20160101|2015-08-14 12:00,14,51.78,51.78,51.78,51.78,1
20160101|2015-08-14 13:00,14,51.8,51.8,51.8,51.8,1
20160101|2015-08-18 08:30,18,50.95,50.95,50.95,50.95,1
20160101|2015-08-18 10:30,18,50.99,51,50.95,50.96,11
20160101|2015-08-18 11:00,18,50.98,51.03,50.98,51,9
20160101|2015-08-18 11:30,18,50.93,51.06,50.93,51.06,10
20160101|2015-08-18 12:00,18,50.89,50.98,50.89,50.97,7
20160101|2015-08-18 12:30,18,51.07,51.07,51,51.01,4
20160101|2015-08-18 13:00,18,51.06,51.33,51.06,51.14,28
20160101|2015-08-18 13:30,18,51.16,51.16,50.92,50.92,13
20160101|2015-08-18 14:00,18,50.96,50.96,50.96,50.96,1
20160101|2015-08-19 02:00,19,50.97,50.97,50.97,50.97,1
20160101|2015-08-19 02:30,19,51.1,51.1,51.1,51.1,1
20160101|2015-08-19 05:00,19,51.24,51.24,51.22,51.22,2
20160101|2015-08-19 05:30,19,51.21,51.21,51.09,51.09,4
20160101|2015-08-19 06:00,19,51,51.1,51,51.1,5
20160101|2015-08-19 06:30,19,51.09,51.1,51.06,51.06,5
20160101|2015-08-19 07:00,19,51.06,51.06,51.06,51.06,1
20160101|2015-08-19 07:30,19,50.97,50.97,50.91,50.96,3
20160101|2015-08-19 08:30,19,50.87,50.91,50.77,50.91,5
20160101|2015-08-19 09:30,19,50.4,50.42,50.18,50.27,48
20160101|2015-08-19 10:00,19,50.2,50.2,49.79,49.79,3
20160101|2015-08-19 13:00,19,49.64,49.64,49.64,49.64,1
20160101|2015-08-20 08:00,20,48.98,49.11,48.98,49.11,10
20160101|2015-08-20 08:30,20,49.12,49.24,48.99,48.99,17
20160101|2015-08-20 10:00,20,49.1,49.56,49.1,49.56,16
20160101|2015-08-20 10:30,20,49.59,49.59,49.59,49.59,1
20160101|2015-08-20 13:30,20,48.76,48.76,48.76,48.76,1
20160101|2015-08-21 01:00,21,48.21,48.21,48.21,48.21,1
20160101|2015-08-21 08:00,21,48.25,48.25,48.21,48.21,3
20160101|2015-08-21 09:00,21,47.99,47.99,47.99,47.99,2
20160101|2015-08-21 09:30,21,48.06,48.06,48.06,48.06,17
20160101|2015-08-21 12:00,21,47.5,47.5,47.5,47.5,1
20160101|2015-08-21 12:30,21,47.52,47.52,47.52,47.52,1
20160101|2015-08-21 13:00,21,47.62,47.86,47.62,47.75,5
20160101|2015-08-21 14:30,21,47.66,47.66,47.66,47.66,1
20160101|2015-08-23 18:30,24,47.46,47.46,47.46,47.46,1
20160101|2015-08-24 03:30,24,46.1,46.1,46.07,46.07,3
20160101|2015-08-24 08:30,24,44.96,44.96,44.96,44.96,1
20160101|2015-08-24 09:30,24,45.66,45.66,45.66,45.66,1
20160101|2015-08-24 11:30,24,46.2,46.2,46.2,46.2,1
20160101|2015-08-24 13:00,24,45.94,45.94,45.94,45.94,1
20160101|2015-08-24 13:30,24,44.91,44.91,44.91,44.91,2
20160101|2015-08-24 14:00,24,44.67,44.67,44.67,44.67,1
20160101|2015-08-24 23:30,25,45.61,45.61,45.61,45.61,1
20160101|2015-08-25 01:00,25,45.65,45.65,45.31,45.35,50
20160101|2015-08-25 03:00,25,45.95,45.95,45.95,45.95,31
20160101|2015-08-25 08:00,25,46.6,46.6,46.5,46.5,2
20160101|2015-08-25 09:00,25,46.1,46.1,45.9,46,13
20160101|2015-08-25 10:00,25,45.95,46.05,45.95,46.05,28
20160101|2015-08-25 11:00,25,45.8,45.82,45.8,45.82,7
20160101|2015-08-26 03:30,26,45.6,45.6,45.6,45.6,21
20160101|2015-08-26 04:00,26,45.55,45.6,45.48,45.6,60
20160101|2015-08-26 04:30,26,45.62,45.62,45.62,45.62,2
20160101|2015-08-26 07:30,26,45.85,45.88,45.81,45.81,39
20160101|2015-08-26 09:30,26,45.66,45.66,45.66,45.66,1
20160101|2015-08-26 10:30,26,45.56,45.56,45.49,45.49,2
20160101|2015-08-26 11:30,26,45.45,45.45,45.45,45.45,1
20160101|2015-08-26 12:00,26,45.85,45.85,45.85,45.85,3
20160101|2015-08-26 12:30,26,45.9,45.9,45.9,45.9,7
20160101|2015-08-26 13:00,26,45.61,45.61,45.4,45.4,5
20160101|2015-08-26 14:00,26,45.67,45.67,45.67,45.67,1
20160101|2015-08-27 04:30,27,47.08,47.08,47.08,47.08,3
20160101|2015-08-27 09:30,27,47.6,47.6,47.6,47.6,1
20160101|2015-08-27 10:00,27,48.42,48.42,48.18,48.18,3
20160101|2015-08-27 11:00,27,48.55,48.55,48.55,48.55,3
20160101|2015-08-27 12:00,27,48.82,48.82,48.82,48.82,1
20160101|2015-08-27 13:00,27,49.9,49.9,49.9,49.9,1
20160101|2015-08-27 13:30,27,49.41,49.41,49.41,49.41,3
20160101|2015-08-27 14:00,27,49.27,49.27,49.27,49.27,1
20160101|2015-08-28 01:00,28,50.81,50.81,50.53,50.53,2
20160101|2015-08-28 09:00,28,51.15,51.15,51.15,51.15,1
20160101|2015-08-28 09:30,28,51.33,51.33,51.15,51.15,2
20160101|2015-08-28 10:30,28,52.35,52.35,52.35,52.35,1
20160101|2015-08-28 11:00,28,52.69,52.69,52.69,52.69,1
20160101|2015-08-28 11:30,28,52.77,52.77,52.77,52.77,1
20160101|2015-08-28 13:00,28,52.44,52.44,52.44,52.44,1
20160101|2015-08-31 03:00,31,51.06,51.06,51.06,51.06,1
20160101|2015-08-31 08:00,31,51.45,51.54,51.37,51.54,13
20160101|2015-08-31 08:30,31,51.32,51.32,51.06,51.06,7
20160101|2015-08-31 09:00,31,50.87,50.87,50.87,50.87,1
20160101|2015-08-31 09:30,31,50.8,50.8,50.8,50.8,1
20160101|2015-08-31 10:00,31,52.48,52.48,52.48,52.48,1
20160101|2015-08-31 10:30,31,53.45,53.45,53.45,53.45,1
20160101|2015-08-31 12:00,31,55.04,55.04,55.04,55.04,1
20160101|2015-08-31 12:30,31,55.66,55.87,55.66,55.87,2
20160101|2015-08-31 13:30,31,56.23,56.23,56.23,56.23,2
20160101|2015-08-31 15:00,31,55.37,55.37,55.37,55.37,1
20160101|2015-09-01 03:30,1,54.03,54.03,54.03,54.03,1
20160101|2015-09-01 04:00,1,54.65,54.65,54.65,54.65,3
20160101|2015-09-01 04:30,1,55.4,55.45,55.4,55.45,4
20160101|2015-09-01 05:00,1,55.24,55.24,55.24,55.24,1
20160101|2015-09-01 07:30,1,54.25,54.25,54.09,54.09,2
20160101|2015-09-01 08:00,1,54.49,54.49,54.47,54.49,18
20160101|2015-09-01 08:30,1,54.23,54.23,54.23,54.23,1
20160101|2015-09-01 09:00,1,53.91,53.91,53.63,53.69,25
20160101|2015-09-01 09:30,1,53.67,53.67,52.97,52.97,4
20160101|2015-09-01 10:00,1,52.97,52.97,52.97,52.97,1
20160101|2015-09-01 11:00,1,52.38,52.38,52.38,52.38,1
20160101|2015-09-01 15:30,1,51.56,51.56,51.56,51.56,1
20160101|2015-09-02 05:30,2,50.9,50.9,50.89,50.9,16
20160101|2015-09-02 06:00,2,51,51,51,51,12
20160101|2015-09-02 07:30,2,51.72,51.72,51.72,51.72,1
20160101|2015-09-02 09:30,2,51.3,51.3,51.3,51.3,1
20160101|2015-09-02 10:30,2,50.26,50.26,50.26,50.26,1
20160101|2015-09-02 11:00,2,50.35,50.35,50.34,50.34,11
20160101|2015-09-02 11:30,2,50.85,51.44,50.85,51.44,3
20160101|2015-09-02 12:30,2,51.95,51.95,51.95,51.95,1
20160101|2015-09-03 04:00,3,52.81,52.81,52.81,52.81,1
20160101|2015-09-03 07:30,3,52.46,52.51,52.45,52.51,3
20160101|2015-09-03 08:00,3,52.52,53.09,52.52,53.09,21
20160101|2015-09-03 09:00,3,53.72,53.72,53.71,53.71,2
20160101|2015-09-03 09:30,3,54.59,54.59,54.59,54.59,1
20160101|2015-09-03 10:00,3,54.15,54.15,54.15,54.15,1
20160101|2015-09-03 10:30,3,53.55,53.55,53.55,53.55,1
20160101|2015-09-04 03:00,4,52.49,52.49,52.49,52.49,1
20160101|2015-09-04 04:30,4,52.81,52.81,52.81,52.81,2
20160101|2015-09-04 06:30,4,53,53,53,53,25
20160101|2015-09-04 07:30,4,53.25,53.25,53.25,53.25,1
20160101|2015-09-04 08:30,4,52.56,52.56,52.56,52.56,1
20160101|2015-09-04 09:30,4,52.52,52.52,52.52,52.52,1
20160101|2015-09-04 11:00,4,52.29,52.29,52.29,52.29,2
20160101|2015-09-04 12:00,4,52.85,52.85,52.85,52.85,1
20160101|2015-09-04 13:00,4,52.5,52.58,52.5,52.58,2
20160101|2015-09-04 14:30,4,51.97,51.99,51.97,51.99,2
20160101|2015-09-07 09:30,8,50.99,50.99,50.99,50.99,1
20160101|2015-09-08 04:00,8,50.79,50.79,50.79,50.79,1
20160101|2015-09-08 10:00,8,51.53,51.53,51.53,51.53,1
20160101|2015-09-08 13:00,8,51.93,51.93,51.93,51.93,1
20160101|2015-09-09 00:30,9,52.3,52.3,52.3,52.3,1
20160101|2015-09-09 02:30,9,52.13,52.13,52.13,52.13,1
20160101|2015-09-09 03:30,9,52.27,52.27,52.27,52.27,1
20160101|2015-09-09 09:00,9,51.42,51.42,51.42,51.42,1
20160101|2015-09-09 09:30,9,51.33,51.33,51.33,51.33,3
20160101|2015-09-09 10:00,9,51.06,51.06,51.06,51.06,2
20160101|2015-09-10 08:30,10,50.42,50.42,50.15,50.15,6
20160101|2015-09-10 09:00,10,50.27,50.28,50.27,50.28,2
20160101|2015-09-10 13:30,10,51.42,51.42,51.42,51.42,3
20160101|2015-09-11 03:00,11,50.96,50.96,50.96,50.96,1
20160101|2015-09-11 08:30,11,50.48,50.48,50.48,50.48,2
20160101|2015-09-11 10:00,11,49.95,49.95,49.95,49.95,1
20160101|2015-09-11 12:30,11,51.1,51.1,51.1,51.1,1
20160101|2015-09-11 13:00,11,51.13,51.13,51.13,51.13,1
20160101|2015-09-11 14:30,11,50.73,50.73,50.73,50.73,1
20160101|2015-09-13 22:00,14,50.34,50.34,50.34,50.34,1
20160101|2015-09-14 03:00,14,50.17,50.17,50.17,50.17,1
20160101|2015-09-14 22:00,15,49.15,49.15,49.15,49.15,2
20160101|2015-09-15 07:30,15,49.27,49.27,49.27,49.27,1
20160101|2015-09-15 11:00,15,49.02,49.02,49.02,49.02,1
20160101|2015-09-15 13:00,15,49.21,49.21,49.21,49.21,10
20160101|2015-09-16 08:00,16,50.53,50.53,50.53,50.53,1
20160101|2015-09-16 09:00,16,50.68,50.68,50.68,50.68,1
20160101|2015-09-16 09:30,16,50.53,50.53,50.49,50.49,2
20160101|2015-09-16 10:00,16,51.65,51.65,51.65,51.65,1
20160101|2015-09-16 13:00,16,50.83,50.83,50.83,50.83,1
20160101|2015-09-16 19:00,17,51.49,51.49,51.49,51.49,1
20160101|2015-09-17 08:00,17,51.36,51.36,51.36,51.36,1
20160101|2015-09-17 10:30,17,50.26,50.26,50.25,50.26,3
20160101|2015-09-17 12:30,17,50.2,50.54,50.2,50.54,3
20160101|2015-09-17 13:00,17,51.04,51.04,50.97,50.97,2
20160101|2015-09-17 13:30,17,50.73,50.73,50.73,50.73,1
20160101|2015-09-17 14:30,17,50.74,50.74,50.74,50.74,1
20160101|2015-09-18 07:30,18,49.91,49.91,49.91,49.91,2
20160101|2015-09-18 08:30,18,49.62,49.62,49.62,49.62,1
20160101|2015-09-18 13:00,18,49.23,49.23,49.23,49.23,1
20160101|2015-09-20 19:00,21,49.08,49.08,49.08,49.08,1
20160101|2015-09-20 22:30,21,49.34,49.34,49.34,49.34,1
20160101|2015-09-21 00:30,21,49.54,49.54,49.54,49.54,1
20160101|2015-09-21 04:30,21,49.55,49.55,49.55,49.55,4
20160101|2015-09-21 06:00,21,49.87,49.87,49.87,49.87,1
20160101|2015-09-21 07:00,21,50.15,50.15,50.15,50.15,2
20160101|2015-09-21 07:30,21,50,50,50,50,3
20160101|2015-09-21 08:00,21,50.11,50.11,50.11,50.11,6
20160101|2015-09-21 08:30,21,49.88,49.88,49.78,49.78,11
20160101|2015-09-21 09:00,21,49.94,49.94,49.85,49.85,21
20160101|2015-09-21 09:30,21,49.8,49.89,49.78,49.89,18
20160101|2015-09-21 13:00,21,50.24,50.24,50.24,50.24,1
20160101|2015-09-22 05:00,22,49.73,49.73,49.73,49.73,1
20160101|2015-09-22 06:30,22,49.68,49.68,49.68,49.68,1
20160101|2015-09-22 07:00,22,49.65,49.65,49.65,49.65,1
20160101|2015-09-22 07:30,22,49.51,49.51,49.51,49.51,1
20160101|2015-09-22 08:30,22,49.43,49.43,49.43,49.43,1
20160101|2015-09-22 09:00,22,49.67,49.7,49.67,49.7,4
20160101|2015-09-22 10:30,22,49.8,49.8,49.8,49.8,1
20160101|2015-09-22 11:00,22,49.85,49.85,49.85,49.85,1
20160101|2015-09-22 12:30,22,50.03,50.03,50.03,50.03,1
20160101|2015-09-22 13:00,22,50.72,50.72,50.72,50.72,1
20160101|2015-09-22 13:30,22,50.61,50.61,50.61,50.61,1
20160101|2015-09-22 14:00,22,50.59,50.59,50.59,50.59,1
20160101|2015-09-23 02:00,23,50.92,50.92,50.92,50.92,1
20160101|2015-09-23 04:00,23,51.18,51.18,51.18,51.18,1
20160101|2015-09-23 04:30,23,50.87,50.87,50.87,50.87,1
20160101|2015-09-23 09:00,23,50.94,50.95,50.94,50.95,2
20160101|2015-09-23 09:30,23,51.49,51.67,51.49,51.67,2
20160101|2015-09-23 10:30,23,50.38,50.39,50.38,50.39,2
20160101|2015-09-23 11:00,23,49.72,49.72,49.72,49.72,1
20160101|2015-09-23 13:30,23,49.31,49.31,49.31,49.31,1
20160101|2015-09-24 07:30,24,48.9,48.9,48.89,48.89,6
20160101|2015-09-24 08:30,24,49.04,49.07,49.04,49.07,7
20160101|2015-09-24 09:00,24,49.33,49.33,49.33,49.33,4
20160101|2015-09-24 09:30,24,49.66,49.66,49.48,49.48,3
20160101|2015-09-24 10:30,24,49.51,49.51,49.51,49.51,2
20160101|2015-09-24 13:30,24,49.61,49.61,49.61,49.61,23
20160101|2015-09-25 09:30,25,49.89,49.99,49.89,49.99,3
20160101|2015-09-25 13:00,25,49.97,49.98,49.97,49.98,2
20160101|2015-09-25 14:00,25,49.85,49.85,49.85,49.85,1
20160101|2015-09-28 02:00,28,49.5,49.5,49.5,49.5,1
20160101|2015-09-28 05:30,28,49.07,49.13,49.06,49.13,15
20160101|2015-09-28 09:00,28,49.18,49.18,49.18,49.18,1
20160101|2015-09-28 10:00,28,48.97,49.06,48.9,48.93,18
20160101|2015-09-28 10:30,28,48.72,48.97,48.72,48.97,33
20160101|2015-09-28 11:00,28,48.85,49.03,48.79,48.85,24
20160101|2015-09-28 11:30,28,48.81,48.82,48.68,48.71,26
20160101|2015-09-28 15:00,28,48.66,48.66,48.66,48.66,1
20160101|2015-09-28 15:30,28,48.68,48.68,48.68,48.68,1
20160101|2015-09-29 03:00,29,49.1,49.11,49.1,49.11,5
20160101|2015-09-29 22:00,30,49.12,49.12,49.12,49.12,1
20160101|2015-09-30 04:00,30,49.54,49.54,49.54,49.54,1
20160101|2015-09-30 04:30,30,49.38,49.38,49.38,49.38,1
20160101|2015-09-30 07:00,30,49.37,49.37,49.37,49.37,1
20160101|2015-09-30 08:00,30,49.53,49.53,49.43,49.43,12
20160101|2015-09-30 09:30,30,50.2,50.2,50,50,7
20160101|2015-09-30 10:00,30,49.71,49.71,49.63,49.63,2
20160101|2015-09-30 10:30,30,49.64,49.74,49.64,49.74,2
20160101|2015-09-30 11:00,30,49.81,49.81,49.81,49.81,3
20160101|2015-09-30 12:00,30,49.73,49.73,49.73,49.73,1
20160101|2015-09-30 12:30,30,49.76,49.88,49.76,49.8,13
20160101|2015-09-30 13:00,30,49.79,49.79,49.7,49.7,3
20160101|2015-09-30 13:30,30,49.65,49.65,49.65,49.65,1
20160101|2015-10-01 03:00,1,50.21,50.21,50.21,50.21,2
20160101|2015-10-01 03:30,1,50.14,50.14,50.14,50.14,1
20160101|2015-10-01 04:00,1,50.37,50.37,50.36,50.36,3
20160101|2015-10-01 04:30,1,50.73,50.73,50.73,50.73,1
20160101|2015-10-01 06:30,1,50.46,50.46,50.46,50.46,1
20160101|2015-10-01 07:00,1,50.15,50.15,50.14,50.14,7
20160101|2015-10-01 08:00,1,50.81,50.81,50.81,50.81,1
20160101|2015-10-01 09:00,1,50.84,50.84,50.84,50.84,1
20160101|2015-10-01 10:00,1,49.58,49.58,49.58,49.58,2
20160101|2015-10-01 10:30,1,49.48,49.49,49.44,49.45,19
20160101|2015-10-01 11:00,1,49.43,49.43,49.1,49.1,84
20160101|2015-10-01 11:30,1,49.44,49.44,49.4,49.4,2
20160101|2015-10-01 13:30,1,49.06,49.1,49.06,49.06,83
20160101|2015-10-02 02:00,2,49.73,49.73,49.73,49.73,1
20160101|2015-10-02 02:30,2,49.6,49.6,49.6,49.6,1
20160101|2015-10-02 04:30,2,49.25,49.25,49.25,49.25,5
20160101|2015-10-02 08:00,2,48.93,48.93,48.45,48.49,98
20160101|2015-10-02 08:30,2,48.43,48.67,48.41,48.66,21
20160101|2015-10-02 09:30,2,48.52,48.52,48.51,48.52,3
20160101|2015-10-02 10:30,2,48.33,48.42,48.32,48.42,31
20160101|2015-10-02 11:30,2,48.7,48.7,48.7,48.7,1
20160101|2015-10-02 12:30,2,49.38,49.38,49.3,49.3,11
20160101|2015-10-02 13:00,2,49.41,49.45,49.41,49.45,3
20160101|2015-10-05 03:00,5,49.89,50.12,49.89,50.12,9
20160101|2015-10-05 04:30,5,50.14,50.14,50.14,50.14,1
20160101|2015-10-05 06:30,5,49.98,49.98,49.98,49.98,1
20160101|2015-10-05 08:00,5,50.2,50.57,50.2,50.57,7
20160101|2015-10-05 08:30,5,50.48,50.48,50.48,50.48,4
20160101|2015-10-05 09:00,5,50.54,50.54,50.54,50.54,1
20160101|2015-10-05 10:00,5,50.67,51.13,50.63,51.13,7
20160101|2015-10-05 12:30,5,50.68,50.68,50.68,50.68,2
20160101|2015-10-05 13:00,5,50.35,50.5,50.35,50.5,4
20160101|2015-10-06 07:30,6,50.93,51.12,50.93,51.12,3
20160101|2015-10-06 08:00,6,51.15,51.36,51.15,51.36,4
20160101|2015-10-06 09:30,6,52.31,52.31,52.31,52.31,1
20160101|2015-10-06 10:00,6,52.49,52.55,52.49,52.55,2
20160101|2015-10-06 11:30,6,52.72,52.72,52.72,52.72,1
20160101|2015-10-06 12:30,6,52.27,52.27,52.27,52.27,1
20160101|2015-10-06 13:00,6,52.81,52.81,52.81,52.81,1
20160101|2015-10-06 14:00,6,53.13,53.13,53.13,53.13,1
20160101|2015-10-06 15:30,6,53.33,53.33,53.33,53.33,1
20160101|2015-10-06 20:00,7,53.52,53.52,53.52,53.52,1
20160101|2015-10-07 01:00,7,53.81,53.81,53.81,53.81,1
20160101|2015-10-07 02:00,7,53.55,53.58,53.55,53.58,3
20160101|2015-10-07 02:30,7,53.51,53.51,53.44,53.44,16
20160101|2015-10-07 04:30,7,53.69,53.86,53.69,53.84,3
20160101|2015-10-07 05:00,7,53.8,53.8,53.66,53.66,3
20160101|2015-10-07 05:30,7,53.8,53.8,53.8,53.8,1
20160101|2015-10-07 06:30,7,53.88,53.88,53.88,53.88,2
20160101|2015-10-07 08:00,7,53.65,53.65,53.65,53.65,1
20160101|2015-10-07 08:30,7,54.03,54.05,54.03,54.05,3
20160101|2015-10-07 09:30,7,53.57,53.57,53.57,53.57,1
20160101|2015-10-07 10:30,7,52.9,52.9,52.9,52.9,10
20160101|2015-10-07 15:00,7,52.61,52.61,52.6,52.6,2
20160101|2015-10-08 04:00,8,52.58,52.58,52.58,52.58,2
20160101|2015-10-08 05:00,8,52.53,52.53,52.37,52.5,11
20160101|2015-10-08 06:30,8,52.69,52.69,52.69,52.69,1
20160101|2015-10-08 07:00,8,52.74,52.74,52.74,52.74,1
20160101|2015-10-08 10:00,8,53.48,53.53,53.48,53.49,5
20160101|2015-10-08 11:30,8,54,54,54,54,7
20160101|2015-10-08 13:00,8,54.18,54.18,54.18,54.18,1
20160101|2015-10-08 23:00,9,54.52,54.52,54.52,54.52,11
20160101|2015-10-09 04:30,9,54.45,54.45,54.45,54.45,7
20160101|2015-10-09 05:30,9,54.87,54.87,54.81,54.84,40
20160101|2015-10-09 07:30,9,54.33,54.33,54.27,54.27,3
20160101|2015-10-09 08:00,9,54.2,54.2,53.68,53.79,14
20160101|2015-10-09 08:30,9,53.66,53.98,53.66,53.96,43
20160101|2015-10-09 09:00,9,53.13,53.38,53.13,53.38,23
20160101|2015-10-09 09:30,9,53.34,53.4,53.32,53.39,4
20160101|2015-10-09 10:00,9,53.66,53.81,53.66,53.81,41
20160101|2015-10-09 10:30,9,53.63,53.63,53.63,53.63,1
20160101|2015-10-09 11:00,9,53.6,53.6,53.51,53.6,15
20160101|2015-10-09 11:30,9,53.7,53.81,53.7,53.81,10
20160101|2015-10-12 03:30,12,53.93,53.93,53.93,53.93,1
20160101|2015-10-12 07:30,12,53.76,53.76,53.76,53.76,1
20160101|2015-10-12 08:30,12,53.53,53.53,52.81,52.81,35
20160101|2015-10-12 09:00,12,52.78,53.09,52.78,53.03,16
20160101|2015-10-12 09:30,12,52.96,53.15,52.96,52.99,15
20160101|2015-10-12 10:00,12,52.83,52.83,52.6,52.69,10
20160101|2015-10-12 10:30,12,52.88,52.88,52.37,52.45,19
20160101|2015-10-12 11:00,12,52.42,52.42,51.88,51.88,24
20160101|2015-10-12 11:30,12,52.01,52.03,51.79,51.79,10
20160101|2015-10-12 12:00,12,51.79,51.79,51.56,51.56,2
20160101|2015-10-12 13:30,12,51.08,51.08,51.08,51.08,1
20160101|2015-10-13 02:00,13,51.54,51.54,51.41,51.41,3
20160101|2015-10-13 02:30,13,51.45,51.71,51.45,51.71,3
20160101|2015-10-13 03:00,13,51.56,51.7,51.32,51.35,32
20160101|2015-10-13 03:30,13,51.42,51.63,51.4,51.63,49
20160101|2015-10-13 04:00,13,51.55,51.55,51.06,51.17,36
20160101|2015-10-13 04:30,13,51.08,51.08,50.57,50.94,75
20160101|2015-10-13 05:00,13,50.85,50.93,50.84,50.84,5
20160101|2015-10-13 05:30,13,50.97,51.18,50.97,51.14,3
20160101|2015-10-13 06:00,13,51.25,51.36,51.09,51.09,11
20160101|2015-10-13 06:30,13,51.04,51.16,51.04,51.06,13
20160101|2015-10-13 07:00,13,51.15,51.32,51.11,51.11,14
20160101|2015-10-13 07:30,13,51.23,51.36,50.96,50.96,12
20160101|2015-10-13 08:00,13,50.96,51.14,50.59,50.87,49
20160101|2015-10-13 08:30,13,50.84,51.3,50.78,51.3,87
20160101|2015-10-13 09:00,13,51.25,51.58,51.25,51.53,42
20160101|2015-10-13 09:30,13,51.53,51.8,51.45,51.66,79
20160101|2015-10-13 10:00,13,51.77,51.82,51.07,51.24,67
20160101|2015-10-13 10:30,13,51.25,51.35,51.01,51.34,196
20160101|2015-10-13 11:00,13,51.34,51.36,51.25,51.25,23
20160101|2015-10-13 11:30,13,51.23,51.43,51.08,51.08,26
20160101|2015-10-13 12:00,13,51.03,51.32,51.03,51.32,7
20160101|2015-10-13 12:30,13,51.11,51.11,50.76,50.76,47
20160101|2015-10-13 13:00,13,50.78,50.88,50.38,50.4,39
20160101|2015-10-13 13:30,13,50.5,50.5,50.34,50.34,36
20160101|2015-10-13 21:30,14,50.51,50.56,50.5,50.54,50
20160101|2015-10-14 02:00,14,50.34,50.34,50.12,50.17,6
20160101|2015-10-14 02:30,14,50.32,50.39,50.26,50.29,13
20160101|2015-10-14 03:00,14,50.5,50.5,50.27,50.32,13
20160101|2015-10-14 03:30,14,50.26,50.35,50.21,50.3,18
20160101|2015-10-14 04:00,14,50.17,50.18,50.17,50.17,5
20160101|2015-10-14 04:30,14,50.17,50.18,49.95,49.98,11
20160101|2015-10-14 05:30,14,50.12,50.12,50.12,50.12,1
20160101|2015-10-14 06:00,14,50.25,50.35,50.25,50.35,3
20160101|2015-10-14 06:30,14,50.51,50.51,50.47,50.47,2
20160101|2015-10-14 07:00,14,50.53,50.53,50.43,50.43,4
20160101|2015-10-14 07:30,14,50.58,50.66,50.27,50.28,32
20160101|2015-10-14 08:00,14,50.27,50.31,50.03,50.3,30
20160101|2015-10-14 08:30,14,50.28,50.64,50.16,50.45,16
20160101|2015-10-14 09:00,14,50.36,50.38,50.21,50.21,10
20160101|2015-10-14 09:30,14,50.22,50.28,49.94,49.94,14
20160101|2015-10-14 10:00,14,50.07,50.25,50.01,50.21,13
20160101|2015-10-14 10:30,14,50.19,50.46,50.18,50.2,35
20160101|2015-10-14 11:00,14,50.15,50.35,50.14,50.33,6
20160101|2015-10-14 11:30,14,50.19,50.37,50.19,50.33,6
20160101|2015-10-14 12:00,14,50.33,50.33,50.2,50.2,8
20160101|2015-10-14 12:30,14,50.29,50.6,50.29,50.6,8
20160101|2015-10-14 13:00,14,50.72,50.72,50.38,50.4,67
20160101|2015-10-14 13:30,14,50.4,50.43,50.4,50.43,89
20160101|2015-10-14 15:30,14,50.17,50.18,50.1,50.1,12
20160101|2015-10-14 19:00,15,50.23,50.23,50.23,50.23,18
20160101|2015-10-14 19:30,15,50.23,50.3,50.23,50.28,43
20160101|2015-10-14 20:00,15,50.29,50.29,50.29,50.29,2
20160101|2015-10-14 21:00,15,50.4,50.5,50.4,50.5,24
20160101|2015-10-14 21:30,15,50.5,50.5,50.5,50.5,3
20160101|2015-10-14 22:30,15,50.5,50.5,50.5,50.5,13
20160101|2015-10-15 01:30,15,50.35,50.42,50.35,50.41,9
20160101|2015-10-15 02:00,15,50.41,50.53,50.32,50.53,15
20160101|2015-10-15 02:30,15,50.53,50.53,50.25,50.25,10
20160101|2015-10-15 03:00,15,50.1,50.25,50.07,50.14,17
20160101|2015-10-15 03:30,15,50.15,50.28,50.15,50.19,12
20160101|2015-10-15 04:00,15,50.22,50.29,50.2,50.22,9
20160101|2015-10-15 04:30,15,50.21,50.21,49.96,50.12,12
20160101|2015-10-15 05:00,15,50.12,50.12,50.05,50.05,3
20160101|2015-10-15 05:30,15,50.13,50.35,50.11,50.35,17
20160101|2015-10-15 06:00,15,50.14,50.25,50.14,50.25,3
20160101|2015-10-15 06:30,15,50.23,50.23,50.17,50.22,9
20160101|2015-10-15 07:00,15,50.16,50.31,50.16,50.3,7
20160101|2015-10-15 07:30,15,50.29,50.29,50.09,50.09,12
20160101|2015-10-15 08:00,15,50.06,50.14,49.77,49.91,68
20160101|2015-10-15 08:30,15,49.92,50.11,49.88,49.97,31
20160101|2015-10-15 09:00,15,50.07,50.07,49.97,50,15
20160101|2015-10-15 09:30,15,49.93,50.04,49.77,49.81,14
20160101|2015-10-15 10:00,15,49.76,49.89,49.44,49.56,246
20160101|2015-10-15 10:30,15,49.61,49.61,49.38,49.49,48
20160101|2015-10-15 11:00,15,49.55,50.33,49.55,50.15,137
20160101|2015-10-15 11:30,15,50.19,50.41,50.04,50.41,42
20160101|2015-10-15 12:00,15,50.37,50.37,50.11,50.23,12
20160101|2015-10-15 12:30,15,50.33,50.33,49.87,49.87,25
20160101|2015-10-15 13:00,15,50.01,50.41,49.91,50.4,65
20160101|2015-10-15 13:30,15,50.4,50.58,50.37,50.54,31
20160101|2015-10-15 14:00,15,50.6,50.78,50.53,50.78,10
20160101|2015-10-15 14:30,15,50.73,50.73,50.73,50.73,1
20160101|2015-10-15 15:00,15,50.88,50.92,50.85,50.92,7
20160101|2015-10-15 23:30,16,50.76,50.76,50.76,50.76,1
20160101|2015-10-16 00:30,16,50.92,50.93,50.92,50.93,2
20160101|2015-10-16 01:30,16,50.87,50.87,50.87,50.87,1
20160101|2015-10-16 02:00,16,51.01,51.06,51,51,3
20160101|2015-10-16 02:30,16,51.05,51.05,50.89,50.89,4
20160101|2015-10-16 03:00,16,50.9,50.91,50.75,50.85,10
20160101|2015-10-16 03:30,16,50.82,50.94,50.82,50.87,21
20160101|2015-10-16 04:00,16,50.86,50.86,50.85,50.85,3
20160101|2015-10-16 04:30,16,50.9,50.9,50.9,50.9,1
20160101|2015-10-16 05:00,16,50.72,50.72,50.72,50.72,1
20160101|2015-10-16 05:30,16,50.67,50.79,50.67,50.79,4
20160101|2015-10-16 06:00,16,50.68,50.72,50.65,50.65,14
20160101|2015-10-16 06:30,16,50.63,50.63,50.51,50.51,5
20160101|2015-10-16 07:00,16,50.46,50.52,50.43,50.49,7
20160101|2015-10-16 07:30,16,50.5,50.78,50.5,50.72,10
20160101|2015-10-16 08:00,16,50.96,51.06,50.84,51.01,51
20160101|2015-10-16 08:30,16,50.96,50.96,50.55,50.58,40
20160101|2015-10-16 09:00,16,50.51,50.51,49.99,50.07,67
20160101|2015-10-16 09:30,16,50.01,50.43,50.01,50.21,17
20160101|2015-10-16 10:00,16,50.31,50.58,50.18,50.52,52
20160101|2015-10-16 10:30,16,50.54,50.72,50.4,50.7,55
20160101|2015-10-16 11:00,16,50.68,50.68,50.51,50.55,22
20160101|2015-10-16 11:30,16,50.6,50.83,50.59,50.83,22
20160101|2015-10-16 12:00,16,50.82,51.11,50.71,51.01,40
20160101|2015-10-16 12:30,16,50.97,51,50.86,50.95,9
20160101|2015-10-16 13:00,16,50.97,51.32,50.8,51.18,54
20160101|2015-10-16 13:30,16,51.16,51.16,51.13,51.15,11
20160101|2015-10-16 14:00,16,51.16,51.16,51.16,51.16,23
20160101|2015-10-18 20:00,19,51,51,50.89,50.89,2
20160101|2015-10-18 21:00,19,51.04,51.04,51.04,51.04,1
20160101|2015-10-19 00:30,19,50.75,50.75,50.75,50.75,1
20160101|2015-10-19 02:00,19,50.91,50.91,50.83,50.84,4
20160101|2015-10-19 02:30,19,50.78,50.89,50.74,50.82,6
20160101|2015-10-19 03:00,19,50.74,50.75,50.43,50.47,15
20160101|2015-10-19 03:30,19,50.49,50.66,50.49,50.54,6
20160101|2015-10-19 04:00,19,50.36,50.41,50.32,50.41,7
20160101|2015-10-19 04:30,19,50.38,50.38,50.38,50.38,1
20160101|2015-10-19 05:00,19,50.48,50.49,50.42,50.42,8
20160101|2015-10-19 05:30,19,50.42,50.42,50.39,50.39,3
20160101|2015-10-19 06:00,19,50.35,50.44,50.34,50.43,5
20160101|2015-10-19 06:30,19,50.42,50.42,50.34,50.38,4
20160101|2015-10-19 07:00,19,50.23,50.23,50.03,50.2,56
20160101|2015-10-19 07:30,19,50.15,50.2,49.94,49.94,27
20160101|2015-10-19 08:00,19,49.95,49.98,49.72,49.83,105
20160101|2015-10-19 08:30,19,49.87,50.06,49.6,49.99,110
20160101|2015-10-19 09:00,19,50.05,50.09,49.73,49.83,94
20160101|2015-10-19 09:30,19,49.73,49.75,49.53,49.58,79
20160101|2015-10-19 10:00,19,49.56,49.85,49.5,49.51,145
20160101|2015-10-19 10:30,19,49.52,49.65,49.49,49.65,60
20160101|2015-10-19 11:00,19,49.69,49.95,49.59,49.91,70
20160101|2015-10-19 11:30,19,49.92,49.92,49.65,49.65,51
20160101|2015-10-19 12:00,19,49.66,49.73,49.61,49.72,28
20160101|2015-10-19 12:30,19,49.67,49.86,49.67,49.78,32
20160101|2015-10-19 13:00,19,49.76,49.76,49.28,49.33,123
20160101|2015-10-19 13:30,19,49.32,49.4,49.28,49.38,42
20160101|2015-10-19 14:00,19,49.43,49.5,49.4,49.45,5
20160101|2015-10-19 15:00,19,49.5,49.5,49.5,49.5,1
20160101|2015-10-19 15:30,19,49.51,49.51,49.49,49.49,2
20160101|2015-10-19 20:00,20,49.53,49.53,49.53,49.53,1
20160101|2015-10-20 01:00,20,49.38,49.38,49.37,49.38,3
20160101|2015-10-20 02:00,20,49.42,49.6,49.42,49.52,7
20160101|2015-10-20 02:30,20,49.55,49.58,49.34,49.34,15
20160101|2015-10-20 03:00,20,49.35,49.39,49.04,49.04,70
20160101|2015-10-20 03:30,20,49.07,49.33,49.05,49.05,34
20160101|2015-10-20 04:00,20,49.01,49.12,49,49.12,9
20160101|2015-10-20 04:30,20,49.2,49.46,49.2,49.46,20
20160101|2015-10-20 05:00,20,49.33,49.33,49.2,49.2,6
20160101|2015-10-20 05:30,20,49.14,49.14,49.14,49.14,1
20160101|2015-10-20 06:00,20,49.34,49.36,49.34,49.34,6
20160101|2015-10-20 06:30,20,49.4,49.45,49.24,49.24,16
20160101|2015-10-20 07:00,20,49.25,49.31,49.15,49.15,13
20160101|2015-10-20 07:30,20,49.25,49.44,49.18,49.41,14
20160101|2015-10-20 08:00,20,49.41,49.41,49.04,49.15,60
20160101|2015-10-20 08:30,20,49.19,49.36,49.13,49.36,57
20160101|2015-10-20 09:00,20,49.38,49.58,49.29,49.46,125
20160101|2015-10-20 09:30,20,49.47,49.85,49.47,49.57,80
20160101|2015-10-20 10:00,20,49.5,49.5,49.27,49.27,91
20160101|2015-10-20 10:30,20,49.28,49.34,49.04,49.22,103
20160101|2015-10-20 11:00,20,49.19,49.32,49.08,49.2,52
20160101|2015-10-20 11:30,20,49.15,49.18,49.06,49.18,38
20160101|2015-10-20 12:00,20,49.14,49.2,49.07,49.2,13
20160101|2015-10-20 12:30,20,49.2,49.21,48.95,48.95,46
20160101|2015-10-20 13:00,20,49,49.42,49,49.4,70
20160101|2015-10-20 13:30,20,49.4,49.52,49.38,49.52,18
20160101|2015-10-20 14:30,20,49.35,49.4,49.29,49.33,8
20160101|2015-10-20 15:00,20,49.35,49.42,49.35,49.42,3
20160101|2015-10-20 15:30,20,49.26,49.26,49.17,49.17,3
20160101|2015-10-20 19:00,21,49.21,49.21,49.21,49.21,1
20160101|2015-10-20 19:30,21,49.22,49.23,49.22,49.23,2
20160101|2015-10-20 22:00,21,49.3,49.3,49.3,49.3,1
20160101|2015-10-21 01:30,21,49.06,49.06,49.06,49.06,1
20160101|2015-10-21 02:00,21,49.01,49.01,48.76,48.81,20
20160101|2015-10-21 02:30,21,48.77,48.83,48.65,48.68,40
20160101|2015-10-21 03:00,21,48.86,48.99,48.81,48.99,9
20160101|2015-10-21 03:30,21,49.04,49.08,48.96,49.05,10
20160101|2015-10-21 04:00,21,48.98,49.25,48.98,49.17,19
20160101|2015-10-21 04:30,21,49.21,49.29,49.08,49.08,17
20160101|2015-10-21 05:00,21,49.08,49.18,49.08,49.08,4
20160101|2015-10-21 05:30,21,49.17,49.17,49.17,49.17,1
20160101|2015-10-21 06:00,21,49.16,49.2,49.13,49.13,17
20160101|2015-10-21 06:30,21,49.1,49.14,49.09,49.09,5
20160101|2015-10-21 07:00,21,49.13,49.13,48.94,48.94,8
20160101|2015-10-21 07:30,21,48.87,48.92,48.79,48.86,21
20160101|2015-10-21 08:00,21,48.88,48.91,48.7,48.7,67
20160101|2015-10-21 08:30,21,48.73,48.84,48.48,48.62,117
20160101|2015-10-21 09:00,21,48.59,48.59,48.23,48.54,80
20160101|2015-10-21 09:30,21,48.4,48.8,48.31,48.72,437
20160101|2015-10-21 10:00,21,48.79,49.18,48.53,48.97,138
20160101|2015-10-21 10:30,21,48.98,49,48.53,48.58,104
20160101|2015-10-21 11:00,21,48.53,48.72,48.49,48.69,33
20160101|2015-10-21 11:30,21,48.67,48.88,48.64,48.75,17
20160101|2015-10-21 12:00,21,48.57,48.6,48.5,48.58,17
20160101|2015-10-21 12:30,21,48.49,48.66,48.49,48.65,7
20160101|2015-10-21 13:00,21,48.59,48.67,48.44,48.54,60
20160101|2015-10-21 13:30,21,48.57,48.62,48.48,48.62,13
20160101|2015-10-21 14:30,21,48.58,48.58,48.58,48.58,3
20160101|2015-10-21 15:30,21,48.62,48.62,48.62,48.62,3
20160101|2015-10-21 19:00,22,48.67,48.67,48.67,48.67,1
20160101|2015-10-21 21:00,22,48.83,48.83,48.83,48.83,1
20160101|2015-10-21 22:00,22,48.83,48.83,48.83,48.83,1
20160101|2015-10-22 01:00,22,48.85,48.85,48.85,48.85,1
20160101|2015-10-22 01:30,22,48.89,48.89,48.89,48.89,1
20160101|2015-10-22 02:00,22,48.81,48.82,48.77,48.77,4
20160101|2015-10-22 02:30,22,48.73,48.8,48.68,48.8,4
20160101|2015-10-22 03:00,22,48.83,49.04,48.83,49.04,24
20160101|2015-10-22 03:30,22,48.98,49.07,48.94,49.07,12
20160101|2015-10-22 04:00,22,48.99,49.03,48.93,49.03,17
20160101|2015-10-22 04:30,22,48.95,48.97,48.95,48.97,3
20160101|2015-10-22 05:00,22,49.03,49.11,49.03,49.11,4
20160101|2015-10-22 05:30,22,49.15,49.24,49.13,49.23,15
20160101|2015-10-22 06:00,22,49.36,49.36,49.26,49.26,25
20160101|2015-10-22 06:30,22,49.2,49.28,49.12,49.12,9
20160101|2015-10-22 07:00,22,49.12,49.33,49.12,49.26,19
20160101|2015-10-22 07:30,22,49.32,49.32,48.98,49.09,34
20160101|2015-10-22 08:00,22,49.09,49.09,48.86,49.03,48
20160101|2015-10-22 08:30,22,49.02,49.44,49.02,49.29,40
20160101|2015-10-22 09:00,22,49.29,49.37,49.04,49.04,73
20160101|2015-10-22 09:30,22,48.84,48.95,48.74,48.91,53
20160101|2015-10-22 10:00,22,48.87,49.02,48.72,48.74,49
20160101|2015-10-22 10:30,22,48.78,48.97,48.74,48.97,33
20160101|2015-10-22 11:00,22,48.91,48.91,48.62,48.62,48
20160101|2015-10-22 11:30,22,48.75,48.78,48.7,48.7,10
20160101|2015-10-22 12:00,22,48.61,48.61,48.47,48.48,20
20160101|2015-10-22 12:30,22,48.58,48.61,48.42,48.42,15
20160101|2015-10-22 13:00,22,48.47,48.9,48.46,48.82,47
20160101|2015-10-22 13:30,22,48.8,48.97,48.8,48.94,13
20160101|2015-10-22 14:30,22,48.93,48.95,48.92,48.95,4
20160101|2015-10-22 15:00,22,48.96,48.96,48.94,48.96,6
20160101|2015-10-22 20:00,23,49.1,49.1,49.1,49.1,1
20160101|2015-10-22 22:00,23,49.2,49.2,49.2,49.2,1
20160101|2015-10-22 22:30,23,49.14,49.21,49.13,49.21,18
20160101|2015-10-22 23:00,23,49.15,49.15,49.15,49.15,1
20160101|2015-10-22 23:30,23,49.14,49.14,49.11,49.12,4
20160101|2015-10-23 01:30,23,49.31,49.31,49.31,49.31,1
20160101|2015-10-23 02:00,23,49.33,49.38,49.32,49.32,5
20160101|2015-10-23 02:30,23,49.22,49.24,49.13,49.13,13
20160101|2015-10-23 03:00,23,49.11,49.14,48.94,49.07,15
20160101|2015-10-23 03:30,23,49.04,49.2,49.04,49.05,17
20160101|2015-10-23 04:00,23,49.12,49.12,48.97,49.08,9
20160101|2015-10-23 04:30,23,49.2,49.24,49.19,49.19,9
20160101|2015-10-23 05:00,23,49.1,49.1,49.1,49.1,1
20160101|2015-10-23 05:30,23,49.18,49.18,48.95,48.95,7
20160101|2015-10-23 06:00,23,48.89,49.29,48.88,49.24,69
20160101|2015-10-23 06:30,23,49.23,49.23,49.17,49.17,3
20160101|2015-10-23 07:00,23,49.28,49.29,49.02,49.11,14
20160101|2015-10-23 07:30,23,49.07,49.07,48.72,48.86,68
20160101|2015-10-23 08:00,23,48.82,48.82,48.19,48.4,204
20160101|2015-10-23 08:30,23,48.35,48.43,48.16,48.34,83
20160101|2015-10-23 09:00,23,48.34,48.46,48.28,48.43,37
20160101|2015-10-23 09:30,23,48.5,48.87,48.5,48.63,77
20160101|2015-10-23 10:00,23,48.76,48.81,48.43,48.44,56
20160101|2015-10-23 10:30,23,48.47,48.57,48.28,48.51,100
20160101|2015-10-23 11:00,23,48.51,48.78,48.46,48.66,62
20160101|2015-10-23 11:30,23,48.65,48.92,48.64,48.69,52
20160101|2015-10-23 12:00,23,48.52,48.61,48.38,48.61,44
20160101|2015-10-23 12:30,23,48.6,48.66,48.56,48.59,14
20160101|2015-10-23 13:00,23,48.56,48.85,48.55,48.67,59
20160101|2015-10-23 13:30,23,48.7,48.74,48.65,48.74,11
20160101|2015-10-25 22:00,26,48.74,48.74,48.74,48.74,1
20160101|2015-10-26 01:00,26,48.78,48.78,48.78,48.78,1
20160101|2015-10-26 02:00,26,48.64,48.64,48.64,48.64,1
20160101|2015-10-26 03:00,26,48.7,48.75,48.69,48.75,5
20160101|2015-10-26 03:30,26,48.72,48.99,48.72,48.9,39
20160101|2015-10-26 04:00,26,48.95,48.95,48.89,48.89,2
20160101|2015-10-26 04:30,26,48.89,48.89,48.89,48.89,2
20160101|2015-10-26 05:00,26,48.88,48.88,48.88,48.88,22
20160101|2015-10-26 05:30,26,48.76,48.76,48.74,48.76,4
20160101|2015-10-26 06:00,26,48.8,48.84,48.8,48.84,3
20160101|2015-10-26 06:30,26,48.86,48.92,48.65,48.7,21
20160101|2015-10-26 07:00,26,48.74,48.81,48.61,48.64,9
20160101|2015-10-26 07:30,26,48.7,48.7,48.39,48.39,24
20160101|2015-10-26 08:00,26,48.37,48.52,48.28,48.48,37
20160101|2015-10-26 08:30,26,48.49,48.53,48.19,48.19,84
20160101|2015-10-26 09:00,26,48.17,48.3,48.14,48.29,70
20160101|2015-10-26 09:30,26,48.31,48.46,48.2,48.2,50
20160101|2015-10-26 10:00,26,48.28,48.57,48.28,48.51,32
20160101|2015-10-26 10:30,26,48.57,48.57,48.38,48.46,9
20160101|2015-10-26 11:00,26,48.46,48.67,48.36,48.67,86
20160101|2015-10-26 11:30,26,48.62,48.62,48.49,48.62,41
20160101|2015-10-26 12:00,26,48.49,48.56,48.42,48.47,19
20160101|2015-10-26 12:30,26,48.36,48.36,48.22,48.31,34
20160101|2015-10-26 13:00,26,48.33,48.45,48.18,48.26,117
20160101|2015-10-26 13:30,26,48.28,48.32,48.2,48.2,34
20160101|2015-10-26 14:00,26,48.2,48.2,48.18,48.18,13
20160101|2015-10-26 15:00,26,48.08,48.09,48.07,48.07,6
20160101|2015-10-26 21:00,27,47.97,47.97,47.88,47.88,5
20160101|2015-10-26 22:30,27,47.89,47.89,47.89,47.89,1
20160101|2015-10-26 23:30,27,48.02,48.08,48.02,48.08,2
20160101|2015-10-27 00:30,27,47.91,47.91,47.91,47.91,1
20160101|2015-10-27 02:00,27,47.89,47.93,47.89,47.93,2
20160101|2015-10-27 02:30,27,47.91,47.91,47.91,47.91,1
20160101|2015-10-27 03:00,27,47.83,47.88,47.8,47.88,15
20160101|2015-10-27 03:30,27,47.87,47.94,47.85,47.9,17
20160101|2015-10-27 04:00,27,47.94,47.94,47.94,47.94,1
20160101|2015-10-27 04:30,27,48.09,48.15,48.09,48.11,8
20160101|2015-10-27 05:00,27,48.03,48.15,48.03,48.15,5
20160101|2015-10-27 05:30,27,47.98,48.03,47.98,48.03,2
20160101|2015-10-27 06:00,27,48.01,48.01,47.89,47.89,11
20160101|2015-10-27 06:30,27,47.95,47.97,47.93,47.96,8
20160101|2015-10-27 07:00,27,48.01,48.04,47.9,47.9,9
20160101|2015-10-27 07:30,27,47.96,47.96,47.67,47.67,35
20160101|2015-10-27 08:00,27,47.68,47.68,47.34,47.4,72
20160101|2015-10-27 08:30,27,47.38,47.59,47.34,47.41,44
20160101|2015-10-27 09:00,27,47.45,47.52,47.14,47.24,44
20160101|2015-10-27 09:30,27,47.34,47.68,47.26,47.43,103
20160101|2015-10-27 10:00,27,47.48,47.57,47.35,47.57,49
20160101|2015-10-27 10:30,27,47.6,47.62,47.41,47.48,21
20160101|2015-10-27 11:00,27,47.44,47.51,47.3,47.48,28
20160101|2015-10-27 11:30,27,47.47,47.53,47.32,47.33,29
20160101|2015-10-27 12:00,27,47.3,47.42,47.29,47.36,31
20160101|2015-10-27 12:30,27,47.38,47.56,47.38,47.55,34
20160101|2015-10-27 13:00,27,47.44,47.55,47.35,47.55,49
20160101|2015-10-27 13:30,27,47.56,47.6,47.55,47.59,28
20160101|2015-10-27 14:30,27,47.6,47.6,47.6,47.6,1
20160101|2015-10-27 15:00,27,47.59,47.59,47.59,47.59,3
20160101|2015-10-27 15:30,27,47.6,47.79,47.6,47.79,7
20160101|2015-10-27 19:30,28,47.55,47.55,47.51,47.51,9
20160101|2015-10-27 20:00,28,47.54,47.54,47.54,47.54,3
20160101|2015-10-28 01:00,28,47.6,47.6,47.6,47.6,1
20160101|2015-10-28 02:30,28,47.53,47.53,47.38,47.44,7
20160101|2015-10-28 03:00,28,47.48,47.63,47.48,47.63,6
20160101|2015-10-28 03:30,28,47.57,47.87,47.57,47.86,12
20160101|2015-10-28 04:00,28,47.9,48.01,47.87,47.97,41
20160101|2015-10-28 04:30,28,47.94,47.94,47.87,47.92,8
20160101|2015-10-28 05:00,28,47.84,47.99,47.84,47.89,7
20160101|2015-10-28 05:30,28,47.89,47.98,47.85,47.96,8
20160101|2015-10-28 06:00,28,47.95,48.07,47.95,47.97,11
20160101|2015-10-28 06:30,28,47.92,47.94,47.91,47.93,5
20160101|2015-10-28 07:00,28,47.87,47.91,47.84,47.9,6
20160101|2015-10-28 07:30,28,47.9,47.9,47.78,47.78,16
20160101|2015-10-28 08:00,28,47.83,48.05,47.82,48.05,52
20160101|2015-10-28 08:30,28,48.07,48.24,47.89,48.22,241
20160101|2015-10-28 09:00,28,48.27,49.32,48.27,48.83,492
20160101|2015-10-28 09:30,28,48.83,49.67,48.81,49.6,480
20160101|2015-10-28 10:00,28,49.7,49.96,49.51,49.82,229
20160101|2015-10-28 10:30,28,49.82,49.89,49.56,49.57,64
20160101|2015-10-28 11:00,28,49.57,49.8,49.57,49.7,49
20160101|2015-10-28 11:30,28,49.76,49.8,49.69,49.76,37
20160101|2015-10-28 12:00,28,49.8,49.9,49.78,49.87,44
20160101|2015-10-28 12:30,28,49.85,49.88,49.69,49.86,44
20160101|2015-10-28 13:00,28,49.66,49.88,49.35,49.85,168
20160101|2015-10-28 13:30,28,49.86,49.86,49.53,49.61,25
20160101|2015-10-28 14:00,28,49.72,49.78,49.72,49.78,3
20160101|2015-10-28 14:30,28,49.87,49.87,49.85,49.86,4
20160101|2015-10-28 15:00,28,49.86,50,49.86,50,16
20160101|2015-10-28 15:30,28,49.97,50,49.97,50,5
20160101|2015-10-28 21:30,29,49.66,49.66,49.66,49.66,1
20160101|2015-10-28 22:00,29,49.66,49.66,49.66,49.66,1
20160101|2015-10-28 23:30,29,49.64,49.64,49.64,49.64,1
20160101|2015-10-29 01:00,29,49.66,49.66,49.66,49.66,1
20160101|2015-10-29 02:00,29,49.53,49.69,49.53,49.69,4
20160101|2015-10-29 02:30,29,49.63,49.63,49.59,49.59,3
20160101|2015-10-29 03:00,29,49.47,49.52,49.24,49.28,15
20160101|2015-10-29 03:30,29,49.26,49.29,49.23,49.23,12
20160101|2015-10-29 04:00,29,49.26,49.33,49.24,49.33,15
20160101|2015-10-29 04:30,29,49.41,49.47,49.38,49.39,6
20160101|2015-10-29 05:00,29,49.25,49.33,49.19,49.29,16
20160101|2015-10-29 05:30,29,49.13,49.13,49,49,5
20160101|2015-10-29 06:00,29,49.02,49.08,49.02,49.05,7
20160101|2015-10-29 06:30,29,49.01,49.01,49.01,49.01,1
20160101|2015-10-29 07:00,29,49.22,49.26,49.03,49.1,16
20160101|2015-10-29 07:30,29,49.16,49.81,49.14,49.81,122
20160101|2015-10-29 08:00,29,49.78,49.95,49.55,49.58,127
20160101|2015-10-29 08:30,29,49.72,49.89,49.71,49.82,22
20160101|2015-10-29 09:00,29,49.75,50.2,49.69,49.98,196
20160101|2015-10-29 09:30,29,50.07,50.11,49.57,49.6,70
20160101|2015-10-29 10:00,29,49.48,49.78,49.44,49.75,48
20160101|2015-10-29 10:30,29,49.83,49.98,49.83,49.85,38
20160101|2015-10-29 11:00,29,49.97,50.05,49.88,50.01,79
20160101|2015-10-29 11:30,29,50.01,50.02,49.52,49.52,72
20160101|2015-10-29 12:00,29,49.62,49.82,49.61,49.77,63
20160101|2015-10-29 12:30,29,49.78,49.88,49.57,49.68,63
20160101|2015-10-29 13:00,29,49.61,49.71,49.41,49.59,63
20160101|2015-10-29 13:30,29,49.56,49.56,49.38,49.38,10
20160101|2015-10-29 14:00,29,49.29,49.34,49.29,49.34,15
20160101|2015-10-29 14:30,29,49.36,49.36,49.36,49.36,3
20160101|2015-10-29 15:30,29,49.4,49.4,49.4,49.4,20
20160101|2015-10-29 18:30,30,49.43,49.43,49.43,49.43,1
20160101|2015-10-29 23:30,30,49.48,49.48,49.48,49.48,1
20160101|2015-10-30 00:00,30,49.48,49.48,49.48,49.48,1
20160101|2015-10-30 00:30,30,49.42,49.42,49.42,49.42,3
20160101|2015-10-30 01:00,30,49.39,49.39,49.39,49.39,1
20160101|2015-10-30 01:30,30,49.34,49.34,49.34,49.34,1
20160101|2015-10-30 02:00,30,49.31,49.42,49.31,49.37,7
20160101|2015-10-30 02:30,30,49.2,49.25,49.2,49.25,2
20160101|2015-10-30 03:00,30,49.21,49.29,49.1,49.29,34
20160101|2015-10-30 03:30,30,49.32,49.36,49.21,49.21,31
20160101|2015-10-30 04:00,30,49.27,49.35,49.27,49.35,8
20160101|2015-10-30 04:30,30,49.51,49.71,49.51,49.7,20
20160101|2015-10-30 05:00,30,49.68,49.97,49.67,49.96,22
20160101|2015-10-30 05:30,30,49.9,50,49.89,50,16
20160101|2015-10-30 06:00,30,49.97,49.97,49.89,49.91,20
20160101|2015-10-30 06:30,30,49.89,49.92,49.82,49.92,4
20160101|2015-10-30 07:00,30,49.89,49.89,49.89,49.89,1
20160101|2015-10-30 07:30,30,49.69,50.09,49.67,49.94,41
20160101|2015-10-30 08:00,30,49.94,49.94,49.57,49.67,58
20160101|2015-10-30 08:30,30,49.62,49.75,49.45,49.48,43
20160101|2015-10-30 09:00,30,49.5,49.8,49.43,49.74,44
20160101|2015-10-30 09:30,30,49.81,49.96,49.58,49.59,57
20160101|2015-10-30 10:00,30,49.63,49.92,49.62,49.92,47
20160101|2015-10-30 10:30,30,49.97,50.17,49.92,50.07,51
20160101|2015-10-30 11:00,30,50.08,50.4,49.93,49.95,131
20160101|2015-10-30 11:30,30,49.98,50.11,49.83,50.11,66
20160101|2015-10-30 12:00,30,50.11,50.4,50.08,50.37,60
20160101|2015-10-30 12:30,30,50.3,50.53,50.29,50.3,43
20160101|2015-10-30 13:00,30,50.42,50.76,50.29,50.31,147
20160101|2015-10-30 13:30,30,50.27,50.29,50.1,50.2,21
20160101|2015-10-30 14:00,30,50.14,50.14,50.14,50.14,1
20160101|2015-10-30 14:30,30,50.17,50.17,50.17,50.17,3
20160101|2015-11-01 19:30,2,50.25,50.25,50.25,50.25,1
20160101|2015-11-01 20:00,2,50.23,50.23,50.19,50.19,7
20160101|2015-11-01 21:00,2,50.3,50.33,50.3,50.33,2
20160101|2015-11-02 01:00,2,50.39,50.39,50.39,50.39,1
20160101|2015-11-02 01:30,2,50.15,50.26,50.15,50.23,4
20160101|2015-11-02 02:00,2,50.32,50.33,50.02,50.05,10
20160101|2015-11-02 02:30,2,50.01,50.05,49.8,49.91,19
20160101|2015-11-02 03:00,2,49.95,49.95,49.78,49.89,7
20160101|2015-11-02 03:30,2,49.86,49.94,49.71,49.71,12
20160101|2015-11-02 04:00,2,49.7,49.7,49.62,49.62,5
20160101|2015-11-02 04:30,2,49.69,49.69,49.58,49.62,8
20160101|2015-11-02 05:00,2,49.57,49.62,49.55,49.62,8
20160101|2015-11-02 05:30,2,49.62,49.62,49.51,49.51,11
20160101|2015-11-02 06:30,2,49.55,49.56,49.41,49.49,11
20160101|2015-11-02 07:00,2,49.59,49.7,49.57,49.57,9
20160101|2015-11-02 07:30,2,49.58,49.85,49.58,49.79,20
20160101|2015-11-02 08:00,2,49.8,50.01,49.72,49.82,38
20160101|2015-11-02 08:30,2,49.88,50.07,49.88,50,29
20160101|2015-11-02 09:00,2,49.99,50.32,49.99,50.07,69
20160101|2015-11-02 09:30,2,50.13,50.22,49.83,49.88,53
20160101|2015-11-02 10:00,2,49.85,49.96,49.6,49.61,103
20160101|2015-11-02 10:30,2,49.64,49.71,49.53,49.66,82
20160101|2015-11-02 11:00,2,49.65,49.79,49.65,49.78,29
20160101|2015-11-02 11:30,2,49.74,49.76,49.6,49.72,41
20160101|2015-11-02 12:00,2,49.65,49.65,49.5,49.56,26
20160101|2015-11-02 12:30,2,49.58,49.71,49.5,49.59,14
20160101|2015-11-02 13:00,2,49.62,49.77,49.58,49.62,59
20160101|2015-11-02 13:30,2,49.61,49.61,49.56,49.58,10
20160101|2015-11-02 14:00,2,49.63,49.63,49.63,49.63,2
20160101|2015-11-02 14:30,2,49.6,49.6,49.6,49.6,1
20160101|2015-11-02 15:00,2,49.63,49.63,49.63,49.63,1
20160101|2015-11-02 17:30,3,49.72,49.72,49.72,49.72,1
20160101|2015-11-02 18:30,3,49.72,49.72,49.72,49.72,1
20160101|2015-11-03 00:30,3,49.52,49.52,49.52,49.52,5
20160101|2015-11-03 02:00,3,49.54,49.54,49.36,49.36,21
20160101|2015-11-03 02:30,3,49.36,49.45,49.32,49.45,26
20160101|2015-11-03 03:00,3,49.4,49.59,49.4,49.59,8
20160101|2015-11-03 03:30,3,49.57,49.76,49.57,49.66,34
20160101|2015-11-03 04:00,3,49.72,49.87,49.72,49.85,9
20160101|2015-11-03 04:30,3,50.01,50.01,49.98,49.99,5
20160101|2015-11-03 05:00,3,49.95,50.04,49.91,50.02,25
20160101|2015-11-03 05:30,3,49.99,50.15,49.95,50.15,10
20160101|2015-11-03 06:00,3,50.17,50.17,49.97,50.02,12
20160101|2015-11-03 06:30,3,50.06,50.07,50,50,6
20160101|2015-11-03 07:00,3,49.96,49.99,49.83,49.83,31
20160101|2015-11-03 07:30,3,49.81,50.22,49.76,50.21,87
20160101|2015-11-03 08:00,3,50.23,50.48,50.21,50.38,123
20160101|2015-11-03 08:30,3,50.35,50.53,50.24,50.32,70
20160101|2015-11-03 09:00,3,50.31,50.69,50.3,50.67,124
20160101|2015-11-03 09:30,3,50.68,50.8,50.54,50.67,97
20160101|2015-11-03 10:00,3,50.72,50.88,50.5,50.6,128
20160101|2015-11-03 10:30,3,50.61,50.8,50.54,50.8,58
20160101|2015-11-03 11:00,3,50.82,50.82,50.61,50.75,31
20160101|2015-11-03 11:30,3,50.79,51.26,50.68,51.24,163
20160101|2015-11-03 12:00,3,51.22,51.56,51.22,51.5,130
20160101|2015-11-03 12:30,3,51.55,51.59,51.36,51.37,46
20160101|2015-11-03 13:00,3,51.49,51.7,51.27,51.38,137
20160101|2015-11-03 13:30,3,51.38,51.38,51.25,51.33,15
20160101|2015-11-03 15:00,3,51.2,51.2,51.13,51.13,3
20160101|2015-11-03 15:30,3,51.12,51.12,51.12,51.12,2
20160101|2015-11-03 19:00,4,51.11,51.11,51.11,51.11,1
20160101|2015-11-03 19:30,4,51.05,51.3,51.05,51.3,2
20160101|2015-11-03 23:30,4,51.15,51.27,51.15,51.27,2
20160101|2015-11-04 00:00,4,51.34,51.34,51.34,51.34,1
20160101|2015-11-04 00:30,4,51.26,51.29,51.26,51.29,3
20160101|2015-11-04 01:00,4,51.17,51.17,51.1,51.1,3
20160101|2015-11-04 01:30,4,51.02,51.02,50.94,50.94,6
20160101|2015-11-04 02:00,4,50.99,51.11,50.78,50.8,41
20160101|2015-11-04 02:30,4,50.88,50.88,50.63,50.67,38
20160101|2015-11-04 03:00,4,50.76,51.07,50.76,51.07,15
20160101|2015-11-04 03:30,4,51.19,51.19,51.08,51.12,25
20160101|2015-11-04 04:00,4,51.29,51.5,51.25,51.32,41
20160101|2015-11-04 04:30,4,51.4,51.58,51.4,51.5,25
20160101|2015-11-04 05:00,4,51.45,51.45,51.39,51.45,9
20160101|2015-11-04 05:30,4,51.44,51.47,51.33,51.38,23
20160101|2015-11-04 06:00,4,51.43,51.57,51.43,51.5,19
20160101|2015-11-04 06:30,4,51.47,51.6,51.43,51.44,30
20160101|2015-11-04 07:00,4,51.38,51.57,51.38,51.57,42
20160101|2015-11-04 07:30,4,51.53,51.61,51.01,51.01,86
20160101|2015-11-04 08:00,4,51.04,51.19,50.9,50.9,82
20160101|2015-11-04 08:30,4,50.95,51.04,50.63,50.84,101
20160101|2015-11-04 09:00,4,50.8,50.95,50.74,50.85,43
20160101|2015-11-04 09:30,4,50.87,51.06,50.17,50.39,436
20160101|2015-11-04 10:00,4,50.34,50.34,49.47,49.64,223
20160101|2015-11-04 10:30,4,49.62,49.87,49.54,49.78,79
20160101|2015-11-04 11:00,4,49.75,49.78,49.64,49.71,44
20160101|2015-11-04 11:30,4,49.66,49.67,49.35,49.39,191
20160101|2015-11-04 12:00,4,49.35,49.49,49.32,49.49,14
20160101|2015-11-04 12:30,4,49.47,49.6,49.4,49.52,35
20160101|2015-11-04 13:00,4,49.57,49.64,49.34,49.4,144
20160101|2015-11-04 13:30,4,49.37,49.48,49.37,49.39,56
20160101|2015-11-04 14:00,4,49.57,49.6,49.57,49.57,7
20160101|2015-11-04 14:30,4,49.57,49.57,49.54,49.54,2
20160101|2015-11-04 15:00,4,49.59,49.59,49.59,49.59,1
20160101|2015-11-04 19:00,5,49.58,49.61,49.58,49.61,4
20160101|2015-11-04 22:00,5,49.6,49.6,49.6,49.6,1
20160101|2015-11-04 23:30,5,49.42,49.42,49.42,49.42,1
20160101|2015-11-05 00:30,5,49.46,49.46,49.46,49.46,1
20160101|2015-11-05 01:00,5,49.5,49.51,49.5,49.51,2
20160101|2015-11-05 01:30,5,49.37,49.45,49.37,49.42,3
20160101|2015-11-05 02:00,5,49.5,49.6,49.44,49.5,30
20160101|2015-11-05 02:30,5,49.52,49.63,49.46,49.63,33
20160101|2015-11-05 03:00,5,49.74,49.74,49.64,49.73,28
20160101|2015-11-05 03:30,5,49.74,49.74,49.52,49.52,14
20160101|2015-11-05 04:00,5,49.49,49.55,49.28,49.51,28
20160101|2015-11-05 04:30,5,49.63,49.63,49.52,49.52,5
20160101|2015-11-05 05:00,5,49.51,49.55,49.42,49.54,18
20160101|2015-11-05 05:30,5,49.52,49.52,49.47,49.48,6
20160101|2015-11-05 06:00,5,49.53,49.54,49.37,49.37,17
20160101|2015-11-05 06:30,5,49.39,49.46,49.39,49.45,7
20160101|2015-11-05 07:00,5,49.45,49.51,49.29,49.36,38
20160101|2015-11-05 07:30,5,49.37,49.47,49.28,49.29,58
20160101|2015-11-05 08:00,5,49.37,49.38,49.05,49.14,100
20160101|2015-11-05 08:30,5,49.08,49.62,49.08,49.55,49
20160101|2015-11-05 09:00,5,49.57,49.57,49.04,49.04,110
20160101|2015-11-05 09:30,5,49.08,49.14,48.9,49.01,85
20160101|2015-11-05 10:00,5,49,49.28,49,49.26,55
20160101|2015-11-05 10:30,5,49.22,49.22,49.06,49.14,122
20160101|2015-11-05 11:00,5,49.16,49.45,49.16,49.35,46
20160101|2015-11-05 11:30,5,49.44,49.56,49.44,49.54,30
20160101|2015-11-05 12:00,5,49.44,49.45,49.2,49.28,36
20160101|2015-11-05 12:30,5,49.2,49.3,49.12,49.26,11
20160101|2015-11-05 13:00,5,49.32,49.32,48.74,48.79,88
20160101|2015-11-05 13:30,5,48.84,48.84,48.75,48.75,9
20160101|2015-11-05 14:00,5,48.77,48.9,48.76,48.9,5
20160101|2015-11-05 14:30,5,48.88,48.88,48.88,48.88,1
20160101|2015-11-05 15:30,5,48.92,48.92,48.92,48.92,3
20160101|2015-11-05 19:00,6,48.92,48.96,48.91,48.91,4
20160101|2015-11-05 19:30,6,48.89,48.89,48.88,48.88,2
20160101|2015-11-05 21:00,6,48.92,48.96,48.92,48.95,6
20160101|2015-11-05 22:30,6,49.06,49.08,49.06,49.08,3
20160101|2015-11-05 23:00,6,49.07,49.07,49.07,49.07,1
20160101|2015-11-06 02:00,6,48.99,48.99,48.84,48.96,21
20160101|2015-11-06 02:30,6,48.96,49.06,48.96,49.03,23
20160101|2015-11-06 03:00,6,49.01,49.02,48.96,49.02,32
20160101|2015-11-06 03:30,6,49,49.15,48.98,49.15,11
20160101|2015-11-06 04:00,6,49.12,49.21,49.06,49.17,13
20160101|2015-11-06 04:30,6,49.22,49.22,49.17,49.17,2
20160101|2015-11-06 05:00,6,49.21,49.21,49.11,49.11,8
20160101|2015-11-06 05:30,6,49.14,49.25,49.13,49.22,16
20160101|2015-11-06 06:00,6,49.23,49.23,49.13,49.13,8
20160101|2015-11-06 06:30,6,49.15,49.19,49.15,49.16,8
20160101|2015-11-06 07:00,6,49.16,49.29,49.16,49.29,6
20160101|2015-11-06 07:30,6,49.17,49.17,48.58,48.62,87
20160101|2015-11-06 08:00,6,48.52,48.73,48.48,48.62,66
20160101|2015-11-06 08:30,6,48.58,48.85,48.58,48.65,19
20160101|2015-11-06 09:00,6,48.6,48.6,48.1,48.1,63
20160101|2015-11-06 09:30,6,48.1,48.37,48.06,48.37,35
20160101|2015-11-06 10:00,6,48.42,48.54,48.16,48.32,100
20160101|2015-11-06 10:30,6,48.22,48.31,48.1,48.31,73
20160101|2015-11-06 11:00,6,48.23,48.32,48.15,48.17,21
20160101|2015-11-06 11:30,6,48.16,48.34,48.15,48.34,20
20160101|2015-11-06 12:00,6,48.27,48.33,48.15,48.22,38
20160101|2015-11-06 12:30,6,48.24,48.27,48.17,48.22,26
20160101|2015-11-06 13:00,6,48.32,48.4,48.12,48.21,92
20160101|2015-11-06 13:30,6,48.25,48.31,48.2,48.27,18
20160101|2015-11-06 14:00,6,48.31,48.34,48.31,48.34,2
20160101|2015-11-06 14:30,6,48.4,48.4,48.35,48.35,9
20160101|2015-11-06 15:00,6,48.3,48.3,48.3,48.3,1
20160101|2015-11-06 15:30,6,48.39,48.39,48.39,48.39,1
20160101|2015-11-08 17:00,9,48.21,48.21,48.21,48.21,1
20160101|2015-11-08 19:30,9,48.35,48.53,48.35,48.53,25
20160101|2015-11-08 20:00,9,48.49,48.58,48.49,48.58,3
20160101|2015-11-08 22:00,9,48.57,48.57,48.57,48.57,3
20160101|2015-11-08 22:30,9,48.55,48.55,48.55,48.55,1
20160101|2015-11-08 23:00,9,48.58,48.6,48.58,48.6,3
20160101|2015-11-08 23:30,9,48.63,48.71,48.63,48.71,8
20160101|2015-11-09 00:30,9,48.59,48.59,48.59,48.59,1
20160101|2015-11-09 02:00,9,48.47,48.47,48.22,48.33,13
20160101|2015-11-09 02:30,9,48.3,48.43,48.3,48.4,9
20160101|2015-11-09 03:00,9,48.36,48.59,48.35,48.59,13
20160101|2015-11-09 03:30,9,48.5,48.5,48.41,48.47,7
20160101|2015-11-09 04:00,9,48.44,48.52,48.44,48.48,8
20160101|2015-11-09 04:30,9,48.46,48.51,48.43,48.47,10
20160101|2015-11-09 05:00,9,48.48,48.5,48.44,48.5,4
20160101|2015-11-09 05:30,9,48.56,48.96,48.56,48.96,30
20160101|2015-11-09 06:00,9,49.01,49.13,48.93,48.93,53
20160101|2015-11-09 06:30,9,48.92,49,48.87,48.97,22
20160101|2015-11-09 07:00,9,49.04,49.04,48.77,48.86,33
20160101|2015-11-09 07:30,9,48.83,48.83,48.39,48.42,65
20160101|2015-11-09 08:00,9,48.3,48.46,48.27,48.39,39
20160101|2015-11-09 08:30,9,48.36,48.7,48.36,48.68,69
20160101|2015-11-09 09:00,9,48.6,48.6,48.01,48.01,88
20160101|2015-11-09 09:30,9,48.04,48.21,47.89,48.19,81
20160101|2015-11-09 10:00,9,48.19,48.27,47.84,47.87,115
20160101|2015-11-09 10:30,9,47.88,48.03,47.84,48.02,72
20160101|2015-11-09 11:00,9,47.92,47.96,47.84,47.84,59
20160101|2015-11-09 11:30,9,47.83,48,47.77,48,71
20160101|2015-11-09 12:00,9,48.01,48.08,47.84,48.05,23
20160101|2015-11-09 12:30,9,48.06,48.14,47.93,47.93,34
20160101|2015-11-09 13:00,9,47.92,48.2,47.86,47.92,95
20160101|2015-11-09 13:30,9,47.9,47.96,47.87,47.96,12
20160101|2015-11-09 14:00,9,47.95,47.97,47.94,47.94,16
20160101|2015-11-09 14:30,9,47.96,47.96,47.96,47.96,1
20160101|2015-11-09 20:30,10,48.07,48.07,48.07,48.07,1
20160101|2015-11-10 01:00,10,48.01,48.01,48.01,48.01,1
20160101|2015-11-10 01:30,10,48,48,48,48,4
20160101|2015-11-10 02:00,10,47.95,47.95,47.88,47.93,8
20160101|2015-11-10 02:30,10,47.86,47.98,47.76,47.76,17
20160101|2015-11-10 03:00,10,47.83,47.89,47.72,47.72,13
20160101|2015-11-10 03:30,10,47.8,47.8,47.73,47.73,4
20160101|2015-11-10 04:00,10,47.72,47.88,47.72,47.86,8
20160101|2015-11-10 04:30,10,47.93,47.93,47.76,47.9,16
20160101|2015-11-10 05:00,10,47.91,47.91,47.83,47.83,8
20160101|2015-11-10 05:30,10,47.84,47.95,47.84,47.95,3
20160101|2015-11-10 06:00,10,47.86,48.11,47.84,48.06,21
20160101|2015-11-10 06:30,10,48.18,48.2,48.1,48.1,10
20160101|2015-11-10 07:00,10,48.07,48.24,48.07,48.15,48
20160101|2015-11-10 07:30,10,48.11,48.16,47.68,47.76,71
20160101|2015-11-10 08:00,10,47.75,47.89,47.67,47.89,78
20160101|2015-11-10 08:30,10,47.91,48.52,47.91,48.38,211
20160101|2015-11-10 09:00,10,48.43,48.52,48.03,48.11,128
20160101|2015-11-10 09:30,10,48.09,48.23,47.96,48.12,53
20160101|2015-11-10 10:00,10,48.1,48.34,48.05,48.07,132
20160101|2015-11-10 10:30,10,48.09,48.26,47.98,48.14,87
20160101|2015-11-10 11:00,10,48.13,48.36,48.11,48.35,57
20160101|2015-11-10 11:30,10,48.31,48.31,48.08,48.26,31
20160101|2015-11-10 12:00,10,48.07,48.07,47.85,47.94,42
20160101|2015-11-10 12:30,10,48.11,48.28,48.04,48.17,27
20160101|2015-11-10 13:00,10,48.16,48.22,47.94,48.11,82
20160101|2015-11-10 13:30,10,48.12,48.22,48.1,48.15,13
20160101|2015-11-10 14:00,10,48.16,48.21,48.16,48.21,5
20160101|2015-11-10 15:00,10,48.05,48.05,48.05,48.05,2
20160101|2015-11-10 15:30,10,48,48,47.72,47.78,22
20160101|2015-11-10 17:00,11,47.71,47.71,47.71,47.71,1
20160101|2015-11-10 19:00,11,47.74,47.74,47.74,47.74,1
20160101|2015-11-11 00:00,11,47.85,47.85,47.85,47.85,2
20160101|2015-11-11 00:30,11,47.78,47.78,47.77,47.77,3
20160101|2015-11-11 01:00,11,47.85,47.9,47.85,47.9,13
20160101|2015-11-11 01:30,11,47.96,48,47.96,48,2
20160101|2015-11-11 02:00,11,47.87,47.92,47.79,47.83,26
20160101|2015-11-11 02:30,11,47.82,47.93,47.82,47.89,30
20160101|2015-11-11 03:00,11,47.87,48,47.85,48,32
20160101|2015-11-11 03:30,11,47.93,47.97,47.87,47.95,15
20160101|2015-11-11 04:00,11,47.92,47.99,47.87,47.99,23
20160101|2015-11-11 04:30,11,47.86,47.88,47.84,47.88,12
20160101|2015-11-11 05:00,11,47.83,47.92,47.81,47.86,17
20160101|2015-11-11 05:30,11,47.88,47.88,47.82,47.84,21
20160101|2015-11-11 06:00,11,47.84,47.86,47.71,47.82,44
20160101|2015-11-11 06:30,11,47.78,47.92,47.75,47.91,17
20160101|2015-11-11 07:00,11,47.96,47.98,47.64,47.68,148
20160101|2015-11-11 07:30,11,47.68,47.96,47.68,47.82,181
20160101|2015-11-11 08:00,11,47.83,48.37,47.83,48.18,594
20160101|2015-11-11 08:30,11,48.2,48.22,47.58,47.65,606
20160101|2015-11-11 09:00,11,47.66,47.73,47.43,47.43,532
20160101|2015-11-11 09:30,11,47.41,47.42,46.95,47.21,1208
20160101|2015-11-11 10:00,11,47.23,47.23,46.68,46.72,671
20160101|2015-11-11 10:30,11,46.74,47.05,46.74,46.98,527
20160101|2015-11-11 11:00,11,46.93,46.94,46.74,46.82,251
20160101|2015-11-11 11:30,11,46.83,46.87,46.61,46.79,341
20160101|2015-11-11 12:00,11,46.77,46.8,46.62,46.64,151
20160101|2015-11-11 12:30,11,46.68,46.89,46.64,46.66,174
20160101|2015-11-11 13:00,11,46.67,46.69,46.43,46.57,560
20160101|2015-11-11 13:30,11,46.58,46.68,46.57,46.65,41
20160101|2015-11-11 14:00,11,46.7,46.75,46.7,46.73,17
20160101|2015-11-11 14:30,11,46.71,46.76,46.69,46.69,11
20160101|2015-11-11 15:00,11,46.65,46.65,46.65,46.65,2
20160101|2015-11-11 15:30,11,46.64,46.64,46.64,46.64,3
20160101|2015-11-11 17:30,12,46.77,46.77,46.67,46.67,2
20160101|2015-11-11 18:30,12,46.71,46.82,46.71,46.82,2
20160101|2015-11-11 19:00,12,46.77,47.05,46.77,47.05,9
20160101|2015-11-11 19:30,12,47.06,47.06,46.92,46.92,7
20160101|2015-11-11 20:00,12,46.98,46.98,46.98,46.98,1
20160101|2015-11-11 20:30,12,46.95,46.95,46.95,46.95,1
20160101|2015-11-11 21:00,12,46.92,46.92,46.86,46.87,4
20160101|2015-11-11 21:30,12,46.93,46.93,46.93,46.93,2
20160101|2015-11-11 22:00,12,46.95,46.95,46.94,46.94,5
20160101|2015-11-11 23:30,12,46.91,46.91,46.88,46.91,7
20160101|2015-11-12 00:00,12,46.83,46.83,46.83,46.83,1
20160101|2015-11-12 00:30,12,46.82,46.85,46.82,46.85,2
20160101|2015-11-12 01:00,12,46.86,46.86,46.86,46.86,1
20160101|2015-11-12 01:30,12,46.81,46.81,46.61,46.61,5
20160101|2015-11-12 02:00,12,46.63,46.69,46.57,46.64,53
20160101|2015-11-12 02:30,12,46.68,46.93,46.67,46.93,83
20160101|2015-11-12 03:00,12,46.95,47.03,46.71,46.74,81
20160101|2015-11-12 03:30,12,46.72,46.79,46.61,46.71,53
20160101|2015-11-12 04:00,12,46.69,46.77,46.64,46.75,50
20160101|2015-11-12 04:30,12,46.7,46.77,46.61,46.61,82
20160101|2015-11-12 05:00,12,46.57,46.68,46.56,46.62,40
20160101|2015-11-12 05:30,12,46.66,46.69,46.62,46.64,9
20160101|2015-11-12 06:00,12,46.64,46.7,46.42,46.49,112
20160101|2015-11-12 06:30,12,46.5,46.5,46.18,46.21,195
20160101|2015-11-12 07:00,12,46.21,46.26,46.08,46.11,306
20160101|2015-11-12 07:30,12,46.08,46.13,45.92,45.98,363
20160101|2015-11-12 08:00,12,45.96,46.01,45.55,45.71,862
20160101|2015-11-12 08:30,12,45.71,46.29,45.67,46.16,869
20160101|2015-11-12 09:00,12,46.15,46.32,45.82,46.13,854
20160101|2015-11-12 09:30,12,46.12,46.29,45.97,46.13,353
20160101|2015-11-12 10:00,12,46.64,46.65,45.33,45.37,2160
20160101|2015-11-12 10:30,12,45.37,45.69,45.29,45.54,886
20160101|2015-11-12 11:00,12,45.51,45.61,45.37,45.5,320
20160101|2015-11-12 11:30,12,45.49,45.5,45.29,45.4,270
20160101|2015-11-12 12:00,12,45.41,45.6,45.37,45.52,187
20160101|2015-11-12 12:30,12,45.52,45.78,45.51,45.57,258
20160101|2015-11-12 13:00,12,45.59,45.64,45.15,45.16,812
20160101|2015-11-12 13:30,12,45.19,45.24,45.17,45.22,89
20160101|2015-11-12 14:00,12,45.23,45.31,45.17,45.18,19
20160101|2015-11-12 14:30,12,45.15,45.15,45.06,45.15,7
20160101|2015-11-12 15:00,12,45.14,45.15,45.14,45.15,12
20160101|2015-11-12 15:30,12,45.15,45.15,45.13,45.13,2
20160101|2015-11-12 17:00,13,45.14,45.14,45.14,45.14,1
20160101|2015-11-12 18:00,13,45.2,45.25,45.2,45.2,7
20160101|2015-11-12 18:30,13,45.18,45.19,45.18,45.19,2
20160101|2015-11-12 19:00,13,45.18,45.25,45.05,45.22,59
20160101|2015-11-12 19:30,13,45.12,45.17,45.1,45.17,3
20160101|2015-11-12 20:00,13,45.2,45.22,45.19,45.2,22
20160101|2015-11-12 20:30,13,45.21,45.21,45.19,45.19,8
20160101|2015-11-12 21:00,13,45.19,45.23,45.18,45.19,7
20160101|2015-11-12 21:30,13,45.25,45.27,45.25,45.27,6
20160101|2015-11-12 22:00,13,45.26,45.26,45.23,45.23,2
20160101|2015-11-12 23:00,13,45.23,45.23,45.23,45.23,1
20160101|2015-11-12 23:30,13,45.22,45.22,45.21,45.21,3
20160101|2015-11-13 00:00,13,45.17,45.21,45.17,45.2,15
20160101|2015-11-13 00:30,13,45.18,45.38,45.15,45.38,78
20160101|2015-11-13 01:00,13,45.38,45.38,45.3,45.31,17
20160101|2015-11-13 01:30,13,45.25,45.46,45.25,45.42,28
20160101|2015-11-13 02:00,13,45.42,45.69,45.42,45.65,150
20160101|2015-11-13 02:30,13,45.66,45.82,45.6,45.82,227
20160101|2015-11-13 03:00,13,45.75,45.85,45.6,45.76,126
20160101|2015-11-13 03:30,13,45.73,45.82,45.67,45.78,90
20160101|2015-11-13 04:00,13,45.81,45.86,45.67,45.7,100
20160101|2015-11-13 04:30,13,45.7,45.74,45.63,45.68,44
20160101|2015-11-13 05:00,13,45.69,45.89,45.65,45.88,79
20160101|2015-11-13 05:30,13,45.85,45.9,45.77,45.9,43
20160101|2015-11-13 06:00,13,45.89,45.94,45.76,45.76,35
20160101|2015-11-13 06:30,13,45.73,45.75,45.53,45.56,81
20160101|2015-11-13 07:00,13,45.57,45.61,45.44,45.53,309
20160101|2015-11-13 07:30,13,45.52,45.7,45.22,45.22,498
20160101|2015-11-13 08:00,13,45.24,45.44,44.99,45,1092
20160101|2015-11-13 08:30,13,44.98,45.15,44.8,44.8,917
20160101|2015-11-13 09:00,13,44.82,44.92,44.49,44.52,979
20160101|2015-11-13 09:30,13,44.5,44.76,44.44,44.7,636
20160101|2015-11-13 10:00,13,44.63,44.76,44.34,44.58,922
20160101|2015-11-13 10:30,13,44.57,44.8,44.42,44.8,622
20160101|2015-11-13 11:00,13,44.84,44.87,44.61,44.61,287
20160101|2015-11-13 11:30,13,44.62,44.69,44.5,44.54,169
20160101|2015-11-13 12:00,13,44.54,44.58,44.25,44.33,788
20160101|2015-11-13 12:30,13,44.31,44.43,44.16,44.36,445
20160101|2015-11-13 13:00,13,44.36,44.77,44.28,44.42,1110
20160101|2015-11-13 13:30,13,44.43,44.47,44.4,44.45,153
20160101|2015-11-13 14:00,13,44.48,44.57,44.48,44.55,32
20160101|2015-11-13 14:30,13,44.55,44.55,44.47,44.48,7
20160101|2015-11-13 15:00,13,44.47,44.52,44.46,44.52,21
20160101|2015-11-13 15:30,13,44.5,44.52,44.47,44.5,8
20160101|2015-11-15 17:00,16,44.48,44.65,44.47,44.65,28
20160101|2015-11-15 17:30,16,44.57,44.6,44.57,44.6,4
20160101|2015-11-15 18:30,16,44.6,44.6,44.6,44.6,1
20160101|2015-11-15 19:00,16,44.58,44.74,44.56,44.74,13
20160101|2015-11-15 19:30,16,44.75,44.92,44.75,44.92,32
20160101|2015-11-15 20:00,16,44.89,44.98,44.89,44.9,20
20160101|2015-11-15 20:30,16,44.99,44.99,44.96,44.99,4
20160101|2015-11-15 21:00,16,44.99,44.99,44.99,44.99,7
20160101|2015-11-15 21:30,16,44.94,44.97,44.94,44.97,3
20160101|2015-11-15 23:00,16,44.98,45,44.97,44.97,26
20160101|2015-11-15 23:30,16,44.97,44.97,44.77,44.77,27
20160101|2015-11-16 00:00,16,44.8,44.8,44.7,44.77,39
20160101|2015-11-16 00:30,16,44.76,44.83,44.76,44.83,27
20160101|2015-11-16 01:00,16,44.75,44.86,44.75,44.78,21
20160101|2015-11-16 01:30,16,44.71,44.77,44.56,44.75,63
20160101|2015-11-16 02:00,16,44.74,44.8,44.55,44.75,80
20160101|2015-11-16 02:30,16,44.74,44.92,44.64,44.79,96
20160101|2015-11-16 03:00,16,44.83,44.89,44.76,44.81,72
20160101|2015-11-16 03:30,16,44.81,44.81,44.69,44.73,88
20160101|2015-11-16 04:00,16,44.78,44.88,44.73,44.88,70
20160101|2015-11-16 04:30,16,44.9,44.93,44.81,44.83,14
20160101|2015-11-16 05:00,16,44.87,45.09,44.83,45.05,103
20160101|2015-11-16 05:30,16,45.02,45.05,44.92,44.93,39
20160101|2015-11-16 06:00,16,45,45.18,44.9,45.09,269
20160101|2015-11-16 06:30,16,45.03,45.15,44.99,45.09,98
20160101|2015-11-16 07:00,16,45.06,45.08,44.6,44.62,423
20160101|2015-11-16 07:30,16,44.63,44.67,44.17,44.3,829
20160101|2015-11-16 08:00,16,44.29,44.41,43.97,44.12,1058
20160101|2015-11-16 08:30,16,44.12,44.3,43.76,43.76,1383
20160101|2015-11-16 09:00,16,43.77,43.86,43.56,43.71,931
20160101|2015-11-16 09:30,16,43.7,43.74,43.35,43.37,650
20160101|2015-11-16 10:00,16,43.38,43.48,43.18,43.22,1190
20160101|2015-11-16 10:30,16,43.23,43.7,43.17,43.5,834
20160101|2015-11-16 11:00,16,43.52,44.23,43.48,43.9,925
20160101|2015-11-16 11:30,16,43.88,44.48,43.88,44.14,971
20160101|2015-11-16 12:00,16,44.13,44.6,44.08,44.3,802
20160101|2015-11-16 12:30,16,44.32,44.74,44.04,44.73,1236
20160101|2015-11-16 13:00,16,44.74,44.98,44.41,44.56,1950
20160101|2015-11-16 13:30,16,44.56,44.78,44.53,44.75,158
20160101|2015-11-16 14:00,16,44.8,44.9,44.8,44.88,34
20160101|2015-11-16 14:30,16,44.88,44.93,44.85,44.87,117
20160101|2015-11-16 15:00,16,44.87,44.88,44.76,44.79,59
20160101|2015-11-16 15:30,16,44.76,44.91,44.76,44.9,6
20160101|2015-11-16 17:00,17,44.72,44.72,44.71,44.72,4
20160101|2015-11-16 17:30,17,44.72,44.73,44.72,44.73,9
20160101|2015-11-16 18:00,17,44.75,44.75,44.72,44.74,12
20160101|2015-11-16 18:30,17,44.76,44.79,44.76,44.79,2
20160101|2015-11-16 19:00,17,44.66,44.66,44.61,44.66,3
20160101|2015-11-16 19:30,17,44.69,44.71,44.67,44.71,6
20160101|2015-11-16 20:00,17,44.7,44.71,44.69,44.69,5
20160101|2015-11-16 20:30,17,44.64,44.64,44.5,44.55,40
20160101|2015-11-16 21:00,17,44.58,44.58,44.58,44.58,1
20160101|2015-11-16 21:30,17,44.56,44.69,44.56,44.69,9
20160101|2015-11-16 22:00,17,44.62,44.65,44.62,44.65,2
20160101|2015-11-16 23:00,17,44.69,44.69,44.69,44.69,1
20160101|2015-11-16 23:30,17,44.64,44.66,44.64,44.66,3
20160101|2015-11-17 00:00,17,44.67,44.73,44.67,44.7,5
20160101|2015-11-17 00:30,17,44.65,44.65,44.63,44.64,8
20160101|2015-11-17 01:00,17,44.67,44.67,44.54,44.54,10
20160101|2015-11-17 01:30,17,44.52,44.62,44.46,44.58,29
20160101|2015-11-17 02:00,17,44.59,44.79,44.56,44.76,137
20160101|2015-11-17 02:30,17,44.74,44.8,44.55,44.69,147
20160101|2015-11-17 03:00,17,44.68,44.82,44.65,44.82,64
20160101|2015-11-17 03:30,17,44.81,45.1,44.81,45.01,110
20160101|2015-11-17 04:00,17,45.02,45.03,44.54,44.77,148
20160101|2015-11-17 04:30,17,44.73,44.73,44.59,44.62,70
20160101|2015-11-17 05:00,17,44.62,44.68,44.25,44.3,112
20160101|2015-11-17 05:30,17,44.3,44.34,44.12,44.25,79
20160101|2015-11-17 06:00,17,44.23,44.35,44.22,44.26,99
20160101|2015-11-17 06:30,17,44.25,44.25,43.98,44.16,309
20160101|2015-11-17 07:00,17,44.18,44.31,44.08,44.13,385
20160101|2015-11-17 07:30,17,44.14,44.63,43.89,44.56,972
20160101|2015-11-17 08:00,17,44.53,44.58,44.1,44.13,1038
20160101|2015-11-17 08:30,17,44.13,44.14,43.6,43.86,1145
20160101|2015-11-17 09:00,17,43.87,43.99,43.63,43.95,786
20160101|2015-11-17 09:30,17,43.94,44.31,43.79,43.81,1009
20160101|2015-11-17 10:00,17,43.83,44.09,43.74,44.02,1071
20160101|2015-11-17 10:30,17,44.02,44.23,43.78,43.82,1235
20160101|2015-11-17 11:00,17,43.81,43.98,43.63,43.72,560
20160101|2015-11-17 11:30,17,43.71,43.93,43.7,43.91,418
20160101|2015-11-17 12:00,17,43.88,43.95,43.65,43.71,365
20160101|2015-11-17 12:30,17,43.72,43.86,43.69,43.84,219
20160101|2015-11-17 13:00,17,43.83,43.96,43.5,43.61,759
20160101|2015-11-17 13:30,17,43.6,43.68,43.57,43.66,84
20160101|2015-11-17 14:00,17,43.63,43.69,43.61,43.64,10
20160101|2015-11-17 14:30,17,43.65,43.68,43.64,43.68,8
20160101|2015-11-17 15:00,17,43.7,43.8,43.69,43.73,19
20160101|2015-11-17 15:30,17,43.61,44.02,43.61,43.99,60
20160101|2015-11-17 17:00,18,43.97,43.98,43.84,43.96,9
20160101|2015-11-17 17:30,18,43.89,43.89,43.89,43.89,1
20160101|2015-11-17 18:00,18,44,44.03,43.99,43.99,4
20160101|2015-11-17 18:30,18,44.03,44.04,44,44,3
20160101|2015-11-17 19:00,18,43.99,43.99,43.92,43.92,6
20160101|2015-11-17 19:30,18,43.91,43.91,43.91,43.91,1
20160101|2015-11-17 20:00,18,43.93,43.94,43.93,43.94,2
20160101|2015-11-17 20:30,18,43.96,43.97,43.96,43.96,7
20160101|2015-11-17 21:00,18,43.96,43.96,43.94,43.94,3
20160101|2015-11-17 21:30,18,43.92,43.95,43.92,43.95,6
20160101|2015-11-17 22:00,18,43.98,44,43.95,43.98,12
20160101|2015-11-17 22:30,18,43.98,43.98,43.96,43.96,10
20160101|2015-11-17 23:00,18,43.89,43.89,43.89,43.89,1
20160101|2015-11-17 23:30,18,43.92,43.92,43.92,43.92,2
20160101|2015-11-18 00:00,18,43.91,43.92,43.91,43.92,6
20160101|2015-11-18 00:30,18,43.91,43.99,43.9,43.99,8
20160101|2015-11-18 01:00,18,43.97,44.08,43.97,44.05,26
20160101|2015-11-18 01:30,18,43.96,44.09,43.96,44.05,20
20160101|2015-11-18 02:00,18,44.08,44.27,44.08,44.18,121
20160101|2015-11-18 02:30,18,44.17,44.23,44,44.14,206
20160101|2015-11-18 03:00,18,44.14,44.38,44.14,44.37,124
20160101|2015-11-18 03:30,18,44.35,44.5,44.27,44.45,73
20160101|2015-11-18 04:00,18,44.38,44.72,44.38,44.64,167
20160101|2015-11-18 04:30,18,44.63,44.65,44.37,44.44,127
20160101|2015-11-18 05:00,18,44.44,44.73,44.44,44.58,171
20160101|2015-11-18 05:30,18,44.56,44.56,44.41,44.44,91
20160101|2015-11-18 06:00,18,44.41,44.41,44.28,44.34,45
20160101|2015-11-18 06:30,18,44.4,44.47,44.04,44.16,185
20160101|2015-11-18 07:00,18,44.09,44.23,44.03,44.18,148
20160101|2015-11-18 07:30,18,44.18,44.39,44.07,44.36,450
20160101|2015-11-18 08:00,18,44.36,44.44,44.22,44.38,488
20160101|2015-11-18 08:30,18,44.38,44.5,44.22,44.27,461
20160101|2015-11-18 09:00,18,44.25,44.36,44.04,44.33,531
20160101|2015-11-18 09:30,18,44.32,44.46,43.74,44.09,2336
20160101|2015-11-18 10:00,18,44.07,44.07,43.64,43.81,1583
20160101|2015-11-18 10:30,18,43.82,43.92,43.41,43.44,1896
20160101|2015-11-18 11:00,18,43.43,43.67,43.35,43.56,782
20160101|2015-11-18 11:30,18,43.57,43.61,43.42,43.51,315
20160101|2015-11-18 12:00,18,43.48,43.71,43.46,43.56,381
20160101|2015-11-18 12:30,18,43.55,43.93,43.54,43.92,634
20160101|2015-11-18 13:00,18,43.94,44.25,43.86,44.17,1098
20160101|2015-11-18 13:30,18,44.15,44.35,44.11,44.31,329
20160101|2015-11-18 14:00,18,44.3,44.4,44.28,44.32,175
20160101|2015-11-18 14:30,18,44.28,44.34,44.18,44.18,35
20160101|2015-11-18 15:00,18,44.19,44.25,44.19,44.21,34
20160101|2015-11-18 15:30,18,44.21,44.23,44.21,44.23,6
20160101|2015-11-18 17:00,19,44.28,44.28,44.28,44.28,1
20160101|2015-11-18 17:30,19,44.34,44.34,44.34,44.34,1
20160101|2015-11-18 18:00,19,44.39,44.39,44.38,44.38,2
20160101|2015-11-18 18:30,19,44.38,44.38,44.3,44.3,9
20160101|2015-11-18 19:00,19,44.37,44.47,44.35,44.46,9
20160101|2015-11-18 19:30,19,44.46,44.47,44.46,44.47,3
20160101|2015-11-18 20:00,19,44.52,44.55,44.48,44.52,21
20160101|2015-11-18 20:30,19,44.56,44.56,44.45,44.45,9
20160101|2015-11-18 21:00,19,44.48,44.57,44.48,44.51,19
20160101|2015-11-18 21:30,19,44.47,44.47,44.42,44.42,4
20160101|2015-11-18 22:00,19,44.53,44.53,44.5,44.5,2
20160101|2015-11-18 23:30,19,44.48,44.55,44.46,44.55,7
20160101|2015-11-19 00:00,19,44.55,44.58,44.54,44.57,8
20160101|2015-11-19 00:30,19,44.56,44.57,44.48,44.48,21
20160101|2015-11-19 01:00,19,44.5,44.5,44.46,44.46,15
20160101|2015-11-19 01:30,19,44.41,44.43,44.29,44.32,36
20160101|2015-11-19 02:00,19,44.34,44.6,44.34,44.42,103
20160101|2015-11-19 02:30,19,44.46,44.48,44.4,44.42,80
20160101|2015-11-19 03:00,19,44.4,44.42,44.29,44.3,51
20160101|2015-11-19 03:30,19,44.26,44.46,44.25,44.46,62
20160101|2015-11-19 04:00,19,44.46,44.54,44.41,44.48,51
20160101|2015-11-19 04:30,19,44.43,44.55,44.43,44.54,37
20160101|2015-11-19 05:00,19,44.54,44.76,44.48,44.68,164
20160101|2015-11-19 05:30,19,44.64,44.67,44.46,44.49,130
20160101|2015-11-19 06:00,19,44.47,44.48,44.36,44.41,74
20160101|2015-11-19 06:30,19,44.42,44.42,43.86,43.86,335
20160101|2015-11-19 07:00,19,43.84,43.99,43.7,43.94,601
20160101|2015-11-19 07:30,19,43.93,44.06,43.8,44,489
20160101|2015-11-19 08:00,19,44,44.24,43.84,44.07,773
20160101|2015-11-19 08:30,19,44.09,44.46,44.01,44.26,659
20160101|2015-11-19 09:00,19,44.25,44.25,43.96,44.13,650
20160101|2015-11-19 09:30,19,44.15,44.43,44.07,44.38,410
20160101|2015-11-19 10:00,19,44.38,44.43,44.11,44.3,732
20160101|2015-11-19 10:30,19,44.29,44.36,44.09,44.21,760
20160101|2015-11-19 11:00,19,44.2,44.28,44,44.05,397
20160101|2015-11-19 11:30,19,44.08,44.22,44.05,44.15,316
20160101|2015-11-19 12:00,19,44.16,44.25,44.1,44.22,165
20160101|2015-11-19 12:30,19,44.2,44.29,44.04,44.05,266
20160101|2015-11-19 13:00,19,44.04,44.24,44.03,44.22,685
20160101|2015-11-19 13:30,19,44.21,44.3,44.2,44.28,66
20160101|2015-11-19 14:00,19,44.29,44.29,44.12,44.12,20
20160101|2015-11-19 14:30,19,44.12,44.13,44.09,44.12,9
20160101|2015-11-19 15:00,19,44.15,44.24,44.15,44.24,11
20160101|2015-11-19 15:30,19,44.18,44.28,44.18,44.27,12
20160101|2015-11-19 17:00,20,44.3,44.3,44.3,44.3,2
20160101|2015-11-19 18:00,20,44.33,44.33,44.33,44.33,3
20160101|2015-11-19 19:00,20,44.36,44.36,44.29,44.3,5
20160101|2015-11-19 19:30,20,44.33,44.33,44.33,44.33,1
20160101|2015-11-19 20:30,20,44.35,44.35,44.35,44.35,3
20160101|2015-11-19 21:30,20,44.3,44.3,44.3,44.3,1
20160101|2015-11-19 22:00,20,44.32,44.35,44.32,44.34,11
20160101|2015-11-19 23:00,20,44.32,44.32,44.3,44.3,3
20160101|2015-11-19 23:30,20,44.31,44.31,44.28,44.28,7
20160101|2015-11-20 00:00,20,44.27,44.32,44.24,44.32,23
20160101|2015-11-20 00:30,20,44.32,44.32,44.24,44.24,16
20160101|2015-11-20 01:00,20,44.2,44.2,44.12,44.13,23
20160101|2015-11-20 01:30,20,44.11,44.21,44.11,44.21,12
20160101|2015-11-20 02:00,20,44.18,44.31,44.07,44.08,66
20160101|2015-11-20 02:30,20,44.08,44.29,44.06,44.23,101
20160101|2015-11-20 03:00,20,44.23,44.36,44.2,44.33,76
20160101|2015-11-20 03:30,20,44.34,44.52,44.32,44.52,96
20160101|2015-11-20 04:00,20,44.53,44.61,44.42,44.56,86
20160101|2015-11-20 04:30,20,44.56,44.56,44.4,44.49,32
20160101|2015-11-20 05:00,20,44.48,44.48,44.25,44.25,74
20160101|2015-11-20 05:30,20,44.29,44.34,44.1,44.11,79
20160101|2015-11-20 06:00,20,44.09,44.24,44.08,44.16,112
20160101|2015-11-20 06:30,20,44.17,44.27,44.14,44.22,51
20160101|2015-11-20 07:00,20,44.13,44.33,44.1,44.24,284
20160101|2015-11-20 07:30,20,44.23,44.36,44.1,44.32,415
20160101|2015-11-20 08:00,20,44.32,44.47,44.17,44.35,480
20160101|2015-11-20 08:30,20,44.37,44.71,44.25,44.46,843
20160101|2015-11-20 09:00,20,44.49,44.61,44.36,44.48,752
20160101|2015-11-20 09:30,20,44.47,44.48,44.2,44.21,766
20160101|2015-11-20 10:00,20,44.21,44.47,44.21,44.43,641
20160101|2015-11-20 10:30,20,44.42,44.67,44.4,44.55,778
20160101|2015-11-20 11:00,20,44.53,44.73,44.47,44.64,371
20160101|2015-11-20 11:30,20,44.64,45.08,44.64,44.99,911
20160101|2015-11-20 12:00,20,44.99,45.5,44.99,45.22,1108
20160101|2015-11-20 12:30,20,45.21,45.42,45.03,45.13,746
20160101|2015-11-20 13:00,20,45.13,45.21,44.5,44.7,1557
20160101|2015-11-20 13:30,20,44.65,44.71,44.44,44.49,320
20160101|2015-11-20 14:00,20,44.48,44.55,44.44,44.46,77
20160101|2015-11-20 14:30,20,44.47,44.48,44.44,44.48,9
20160101|2015-11-20 15:00,20,44.46,44.46,44.46,44.46,14
20160101|2015-11-20 15:30,20,44.41,44.5,44.41,44.44,25
20160101|2015-11-22 17:00,23,44.35,44.51,44.35,44.51,6
20160101|2015-11-22 17:30,23,44.44,44.44,44.44,44.44,1
20160101|2015-11-22 18:30,23,44.54,44.54,44.54,44.54,1
20160101|2015-11-22 19:00,23,44.5,44.52,44.28,44.28,37
20160101|2015-11-22 19:30,23,44.24,44.24,44.08,44.09,42
20160101|2015-11-22 20:00,23,44.06,44.16,44.04,44.16,19
20160101|2015-11-22 20:30,23,44.16,44.19,44.1,44.19,17
20160101|2015-11-22 21:00,23,44.19,44.22,44.16,44.17,10
20160101|2015-11-22 22:00,23,44.22,44.24,44.15,44.15,25
20160101|2015-11-22 22:30,23,44.19,44.19,44.19,44.19,5
20160101|2015-11-22 23:00,23,44.18,44.18,44.17,44.17,4
20160101|2015-11-22 23:30,23,44.15,44.15,43.94,43.94,64
20160101|2015-11-23 00:00,23,43.96,43.96,43.75,43.76,77
20160101|2015-11-23 00:30,23,43.77,43.87,43.72,43.82,10
20160101|2015-11-23 01:00,23,43.87,43.89,43.71,43.72,28
20160101|2015-11-23 01:30,23,43.78,43.92,43.78,43.85,64
20160101|2015-11-23 02:00,23,43.86,43.86,43.74,43.75,158
20160101|2015-11-23 02:30,23,43.74,43.83,43.68,43.78,154
20160101|2015-11-23 03:00,23,43.72,43.87,43.7,43.72,102
20160101|2015-11-23 03:30,23,43.77,43.77,43.58,43.62,118
20160101|2015-11-23 04:00,23,43.68,43.77,43.68,43.75,122
20160101|2015-11-23 04:30,23,43.77,43.92,43.77,43.86,56
20160101|2015-11-23 05:00,23,43.84,43.87,43.62,43.62,86
20160101|2015-11-23 05:30,23,43.61,44.88,43.6,44.57,705
20160101|2015-11-23 06:00,23,44.59,45.72,44.59,45.49,796
20160101|2015-11-23 06:30,23,45.45,45.48,44.75,45.05,505
20160101|2015-11-23 07:00,23,45.12,45.12,44.4,44.7,950
20160101|2015-11-23 07:30,23,44.71,44.77,44.23,44.25,648
20160101|2015-11-23 08:00,23,44.25,44.61,44.21,44.59,846
20160101|2015-11-23 08:30,23,44.56,44.9,44.54,44.66,930
20160101|2015-11-23 09:00,23,44.69,45.4,44.58,45.37,1866
20160101|2015-11-23 09:30,23,45.37,45.4,45.03,45.32,1426
20160101|2015-11-23 10:00,23,45.32,45.44,45.08,45.4,1081
20160101|2015-11-23 10:30,23,45.4,45.71,45.35,45.61,1247
20160101|2015-11-23 11:00,23,45.6,45.71,45.41,45.49,837
20160101|2015-11-23 11:30,23,45.43,45.52,45.31,45.35,581
20160101|2015-11-23 12:00,23,45.35,45.51,45.28,45.29,405
20160101|2015-11-23 12:30,23,45.26,45.26,44.81,44.86,1141
20160101|2015-11-23 13:00,23,44.84,44.99,44.68,44.85,1043
20160101|2015-11-23 13:30,23,44.85,44.89,44.79,44.89,110
20160101|2015-11-23 14:00,23,44.93,45.03,44.83,44.89,61
20160101|2015-11-23 14:30,23,44.89,44.95,44.89,44.92,7
20160101|2015-11-23 15:00,23,44.91,44.98,44.89,44.96,34
20160101|2015-11-23 15:30,23,45,45.19,45,45.1,67
20160101|2015-11-23 18:00,24,45.16,45.16,45.12,45.15,9
20160101|2015-11-23 19:00,24,45.15,45.22,45.15,45.19,12
20160101|2015-11-23 19:30,24,45.17,45.22,45.15,45.15,22
20160101|2015-11-23 20:00,24,45.11,45.11,45.04,45.04,9
20160101|2015-11-23 20:30,24,44.97,45.02,44.94,45.02,7
20160101|2015-11-23 21:00,24,45.02,45.02,45.01,45.02,5
20160101|2015-11-23 22:00,24,45.03,45.03,45.01,45.01,3
20160101|2015-11-23 22:30,24,45,45,44.96,44.96,9
20160101|2015-11-23 23:30,24,45.03,45.03,45.03,45.03,1
20160101|2015-11-24 00:00,24,45.1,45.15,45.1,45.13,11
20160101|2015-11-24 00:30,24,45.12,45.12,45.06,45.07,19
20160101|2015-11-24 01:00,24,45.12,45.32,45.12,45.31,20
20160101|2015-11-24 01:30,24,45.33,45.41,45.31,45.41,27
20160101|2015-11-24 02:00,24,45.36,45.47,45.22,45.22,71
20160101|2015-11-24 02:30,24,45.21,45.63,45.21,45.47,345
20160101|2015-11-24 03:00,24,45.43,45.58,45.36,45.41,82
20160101|2015-11-24 03:30,24,45.39,45.42,45.26,45.33,65
20160101|2015-11-24 04:00,24,45.31,45.43,45.2,45.3,105
20160101|2015-11-24 04:30,24,45.31,45.38,45.12,45.3,105
20160101|2015-11-24 05:00,24,45.29,45.41,45.09,45.4,80
20160101|2015-11-24 05:30,24,45.39,45.39,45.26,45.33,21
20160101|2015-11-24 06:00,24,45.37,45.6,45.37,45.56,92
20160101|2015-11-24 06:30,24,45.57,45.91,45.57,45.68,294
20160101|2015-11-24 07:00,24,45.7,45.9,45.65,45.89,510
20160101|2015-11-24 07:30,24,45.9,45.92,45.6,45.65,361
20160101|2015-11-24 08:00,24,45.65,46.24,45.65,46.2,2181
20160101|2015-11-24 08:30,24,46.19,46.5,46.14,46.31,1482
20160101|2015-11-24 09:00,24,46.34,46.41,45.88,45.99,1313
20160101|2015-11-24 09:30,24,46.02,46.12,45.59,45.74,1126
20160101|2015-11-24 10:00,24,45.73,46.16,45.66,46.13,1113
20160101|2015-11-24 10:30,24,46.16,46.43,46.06,46.32,1023
20160101|2015-11-24 11:00,24,46.31,46.46,46.18,46.24,960
20160101|2015-11-24 11:30,24,46.25,46.48,46.18,46.24,503
20160101|2015-11-24 12:00,24,46.23,46.41,46.18,46.31,334
20160101|2015-11-24 12:30,24,46.3,46.33,46.03,46.06,642
20160101|2015-11-24 13:00,24,46.07,46.16,45.79,46.15,915
20160101|2015-11-24 13:30,24,46.16,46.25,46.13,46.25,146
20160101|2015-11-24 14:00,24,46.23,46.23,46.15,46.15,25
20160101|2015-11-24 14:30,24,46.15,46.18,46.05,46.05,16
20160101|2015-11-24 15:00,24,46.07,46.09,46.04,46.05,11
20160101|2015-11-24 15:30,24,46.09,46.09,45.9,45.92,29
20160101|2015-11-24 19:00,25,45.99,45.99,45.92,45.92,3
20160101|2015-11-24 19:30,25,45.94,45.95,45.93,45.95,24
20160101|2015-11-24 20:00,25,46.03,46.09,46.03,46.03,23
20160101|2015-11-24 20:30,25,46.09,46.14,46.09,46.14,3
20160101|2015-11-24 21:00,25,46.1,46.13,46.1,46.12,5
20160101|2015-11-24 21:30,25,46.17,46.18,46.17,46.18,4
20160101|2015-11-24 22:00,25,46.21,46.32,46.21,46.32,25
20160101|2015-11-24 22:30,25,46.3,46.3,46.21,46.21,7
20160101|2015-11-24 23:00,25,46.23,46.23,46.21,46.23,6
20160101|2015-11-24 23:30,25,46.31,46.48,46.31,46.43,112
20160101|2015-11-25 00:00,25,46.46,46.48,46.38,46.41,28
20160101|2015-11-25 00:30,25,46.37,46.37,46.31,46.33,16
20160101|2015-11-25 01:00,25,46.26,46.26,46.17,46.23,17
20160101|2015-11-25 01:30,25,46.25,46.25,46.01,46.01,92
20160101|2015-11-25 02:00,25,46.03,46.03,45.69,45.72,148
20160101|2015-11-25 02:30,25,45.71,45.79,45.53,45.64,207
20160101|2015-11-25 03:00,25,45.69,45.83,45.64,45.72,109
20160101|2015-11-25 03:30,25,45.73,45.73,45.29,45.43,169
20160101|2015-11-25 04:00,25,45.45,45.5,45.37,45.5,87
20160101|2015-11-25 04:30,25,45.5,45.64,45.4,45.58,47
20160101|2015-11-25 05:00,25,45.6,45.6,45.44,45.45,38
20160101|2015-11-25 05:30,25,45.48,45.65,45.48,45.54,75
20160101|2015-11-25 06:00,25,45.53,45.53,45.12,45.2,255
20160101|2015-11-25 06:30,25,45.24,45.31,45.12,45.28,118
20160101|2015-11-25 07:00,25,45.3,45.32,45.22,45.26,189
20160101|2015-11-25 07:30,25,45.26,45.41,45.14,45.31,426
20160101|2015-11-25 08:00,25,45.31,45.58,45.23,45.45,407
20160101|2015-11-25 08:30,25,45.43,45.43,45.02,45.17,768
20160101|2015-11-25 09:00,25,45.12,45.36,45.1,45.2,491
20160101|2015-11-25 09:30,25,45.13,45.72,45.04,45.67,2012
20160101|2015-11-25 10:00,25,45.7,45.73,45.36,45.42,1821
20160101|2015-11-25 10:30,25,45.42,45.53,45.31,45.47,728
20160101|2015-11-25 11:00,25,45.49,45.74,45.49,45.7,528
20160101|2015-11-25 11:30,25,45.69,45.83,45.67,45.79,293
20160101|2015-11-25 12:00,25,45.78,46,45.77,45.96,888
20160101|2015-11-25 12:30,25,45.96,46,45.73,45.84,492
20160101|2015-11-25 13:00,25,45.87,46.31,45.79,46.17,1323
20160101|2015-11-25 13:30,25,46.17,46.17,45.96,46.07,125
20160101|2015-11-25 14:00,25,46.09,46.09,46.01,46.05,12
20160101|2015-11-25 14:30,25,46.07,46.25,46.07,46.25,27
20160101|2015-11-25 15:00,25,46.21,46.26,46.2,46.26,19
20160101|2015-11-25 15:30,25,46.27,46.28,46.27,46.28,5
20160101|2015-11-25 19:00,27,46.27,46.27,46.15,46.15,3
20160101|2015-11-25 19:30,27,46.11,46.29,46.11,46.29,7
20160101|2015-11-25 20:30,27,46.25,46.25,46.22,46.22,3
20160101|2015-11-25 21:00,27,46.22,46.25,46.2,46.25,4
20160101|2015-11-25 21:30,27,46.27,46.27,46.21,46.25,17
20160101|2015-11-25 22:00,27,46.23,46.23,46.22,46.22,4
20160101|2015-11-25 22:30,27,46.23,46.27,46.23,46.27,12
20160101|2015-11-25 23:00,27,46.06,46.07,46.03,46.05,10
20160101|2015-11-25 23:30,27,46.07,46.16,46.05,46.08,7
20160101|2015-11-26 00:00,27,46.1,46.12,46.1,46.12,2
20160101|2015-11-26 00:30,27,46.04,46.06,46.04,46.05,3
20160101|2015-11-26 01:00,27,46.02,46.05,45.82,45.82,25
20160101|2015-11-26 01:30,27,45.8,45.83,45.7,45.78,38
20160101|2015-11-26 02:00,27,45.76,45.84,45.65,45.74,108
20160101|2015-11-26 02:30,27,45.72,45.83,45.67,45.67,62
20160101|2015-11-26 03:00,27,45.66,45.79,45.58,45.79,97
20160101|2015-11-26 03:30,27,45.78,45.82,45.7,45.82,16
20160101|2015-11-26 04:00,27,45.82,46,45.78,46,67
20160101|2015-11-26 04:30,27,45.88,45.9,45.81,45.88,17
20160101|2015-11-26 05:00,27,45.85,45.94,45.85,45.94,8
20160101|2015-11-26 05:30,27,45.8,45.81,45.6,45.72,41
20160101|2015-11-26 06:00,27,45.76,45.76,45.64,45.64,6
20160101|2015-11-26 06:30,27,45.62,45.62,45.45,45.57,116
20160101|2015-11-26 07:00,27,45.57,45.59,45.37,45.59,108
20160101|2015-11-26 07:30,27,45.6,45.69,45.48,45.49,114
20160101|2015-11-26 08:00,27,45.47,45.55,45.38,45.48,193
20160101|2015-11-26 08:30,27,45.41,45.52,45.37,45.38,199
20160101|2015-11-26 09:00,27,45.39,45.63,45.32,45.53,405
20160101|2015-11-26 09:30,27,45.5,45.69,45.4,45.41,272
20160101|2015-11-26 10:00,27,45.4,45.48,45.01,45.36,745
20160101|2015-11-26 10:30,27,45.36,45.52,45.25,45.4,313
20160101|2015-11-26 11:00,27,45.47,45.47,45.37,45.37,24
20160101|2015-11-26 11:30,27,45.35,45.49,45.31,45.49,109
20160101|2015-11-26 18:00,27,45.62,45.63,45.62,45.63,2
20160101|2015-11-26 19:00,27,45.62,45.62,45.62,45.62,1
20160101|2015-11-26 19:30,27,45.54,45.54,45.45,45.5,14
20160101|2015-11-26 21:00,27,45.44,45.45,45.44,45.45,3
20160101|2015-11-26 21:30,27,45.39,45.39,45.37,45.37,2
20160101|2015-11-26 22:00,27,45.35,45.36,45.35,45.36,2
20160101|2015-11-26 22:30,27,45.34,45.34,45.34,45.34,1
20160101|2015-11-26 23:30,27,45.29,45.34,45.29,45.34,4
20160101|2015-11-27 00:00,27,45.35,45.35,45.29,45.29,4
20160101|2015-11-27 00:30,27,45.18,45.23,45.17,45.17,18
20160101|2015-11-27 01:30,27,45.15,45.15,45.06,45.06,54
20160101|2015-11-27 02:00,27,45.13,45.18,44.91,44.92,136
20160101|2015-11-27 02:30,27,44.96,45.23,44.96,45.2,130
20160101|2015-11-27 03:00,27,45.21,45.21,45.12,45.19,23
20160101|2015-11-27 03:30,27,45.17,45.17,44.85,44.93,216
20160101|2015-11-27 04:00,27,44.88,44.89,44.84,44.85,29
20160101|2015-11-27 04:30,27,44.85,45.04,44.8,44.99,84
20160101|2015-11-27 05:00,27,45.02,45.12,44.93,45.12,67
20160101|2015-11-27 05:30,27,45.16,45.23,45.09,45.2,141
20160101|2015-11-27 06:00,27,45.15,45.22,45.1,45.2,68
20160101|2015-11-27 06:30,27,45.2,45.47,45.17,45.43,150
20160101|2015-11-27 07:00,27,45.46,45.52,45.33,45.43,215
20160101|2015-11-27 07:30,27,45.46,45.47,45.19,45.2,218
20160101|2015-11-27 08:00,27,45.23,45.5,45.23,45.43,473
20160101|2015-11-27 08:30,27,45.41,45.41,45.13,45.16,559
20160101|2015-11-27 09:00,27,45.15,45.3,45.02,45.05,772
20160101|2015-11-27 09:30,27,45.04,45.17,44.94,44.97,664
20160101|2015-11-27 10:00,27,44.97,45.15,44.88,45.06,690
20160101|2015-11-27 10:30,27,45.08,45.11,44.84,44.93,491
20160101|2015-11-27 11:00,27,44.94,45.03,44.86,44.99,306
20160101|2015-11-27 11:30,27,44.99,45.04,44.95,45.02,134
20160101|2015-11-27 12:00,27,45.01,45.02,44.8,44.82,252
20160101|2015-11-27 12:30,27,44.81,44.94,44.81,44.94,23
20160101|2015-11-29 17:00,30,44.85,44.85,44.81,44.81,31
20160101|2015-11-29 18:00,30,44.89,44.89,44.89,44.89,1
20160101|2015-11-29 18:30,30,44.9,44.9,44.89,44.89,4
20160101|2015-11-29 20:00,30,44.81,44.81,44.81,44.81,2
20160101|2015-11-29 20:30,30,44.78,44.78,44.78,44.78,2
20160101|2015-11-29 21:00,30,44.8,44.84,44.8,44.84,2
20160101|2015-11-29 22:00,30,44.78,44.78,44.77,44.77,5
20160101|2015-11-29 22:30,30,44.73,44.74,44.72,44.74,3
20160101|2015-11-29 23:00,30,44.77,44.77,44.77,44.77,1
20160101|2015-11-29 23:30,30,44.76,44.81,44.76,44.79,19
20160101|2015-11-30 00:00,30,44.78,44.78,44.72,44.72,27
20160101|2015-11-30 00:30,30,44.71,44.72,44.66,44.68,30
20160101|2015-11-30 01:00,30,44.66,44.66,44.59,44.59,13
20160101|2015-11-30 01:30,30,44.61,44.76,44.6,44.66,14
20160101|2015-11-30 02:00,30,44.65,44.69,44.58,44.69,46
20160101|2015-11-30 02:30,30,44.64,44.69,44.6,44.68,94
20160101|2015-11-30 03:00,30,44.7,44.8,44.7,44.73,88
20160101|2015-11-30 03:30,30,44.73,44.82,44.71,44.77,44
20160101|2015-11-30 04:00,30,44.77,45.1,44.77,45.05,125
20160101|2015-11-30 04:30,30,45.05,45.56,45.05,45.52,299
20160101|2015-11-30 05:00,30,45.53,45.65,45.41,45.41,121
20160101|2015-11-30 05:30,30,45.37,45.38,45.24,45.31,169
20160101|2015-11-30 06:00,30,45.3,45.45,45.25,45.35,133
20160101|2015-11-30 06:30,30,45.33,45.33,45.11,45.2,180
20160101|2015-11-30 07:00,30,45.18,45.45,45.18,45.34,249
20160101|2015-11-30 07:30,30,45.39,45.5,45.25,45.5,246
20160101|2015-11-30 08:00,30,45.5,45.55,45.42,45.5,442
20160101|2015-11-30 08:30,30,45.53,45.57,45.27,45.41,459
20160101|2015-11-30 09:00,30,45.41,45.74,45.39,45.59,894
20160101|2015-11-30 09:30,30,45.59,45.6,45.36,45.42,599
20160101|2015-11-30 10:00,30,45.43,45.68,45.29,45.31,833
20160101|2015-11-30 10:30,30,45.3,45.36,45.18,45.3,761
20160101|2015-11-30 11:00,30,45.3,45.36,45.02,45.02,484
20160101|2015-11-30 11:30,30,45.01,45.02,44.62,44.63,877
20160101|2015-11-30 12:00,30,44.63,44.78,44.59,44.63,457
20160101|2015-11-30 12:30,30,44.64,44.74,44.59,44.66,389
20160101|2015-11-30 13:00,30,44.65,44.85,44.49,44.61,1512
20160101|2015-11-30 13:30,30,44.6,44.61,44.45,44.5,260
20160101|2015-11-30 14:00,30,44.52,44.57,44.46,44.46,80
20160101|2015-11-30 14:30,30,44.45,44.55,44.45,44.55,49
20160101|2015-11-30 15:00,30,44.51,44.55,44.49,44.55,57
20160101|2015-11-30 15:30,30,44.56,44.56,44.54,44.55,10
20160101|2015-11-30 17:00,1,44.61,44.61,44.57,44.61,8
20160101|2015-11-30 17:30,1,44.55,44.55,44.55,44.55,1
20160101|2015-11-30 18:00,1,44.55,44.61,44.55,44.57,3
20160101|2015-11-30 18:30,1,44.65,44.69,44.65,44.65,8
20160101|2015-11-30 19:00,1,44.63,44.63,44.51,44.54,11
20160101|2015-11-30 19:30,1,44.59,44.65,44.59,44.63,7
20160101|2015-11-30 20:00,1,44.63,44.74,44.63,44.74,6
20160101|2015-11-30 20:30,1,44.76,44.84,44.74,44.78,33
20160101|2015-11-30 21:00,1,44.77,44.82,44.76,44.76,17
20160101|2015-11-30 22:00,1,44.77,44.77,44.77,44.77,1
20160101|2015-11-30 22:30,1,44.78,44.83,44.78,44.8,19
20160101|2015-11-30 23:00,1,44.77,44.85,44.77,44.82,28
20160101|2015-11-30 23:30,1,44.83,44.85,44.83,44.84,17
20160101|2015-12-01 00:00,1,44.87,44.87,44.87,44.87,17
20160101|2015-12-01 00:30,1,44.87,44.92,44.82,44.82,29
20160101|2015-12-01 01:00,1,44.8,44.95,44.8,44.95,17
20160101|2015-12-01 01:30,1,44.91,45,44.91,44.98,23
20160101|2015-12-01 02:00,1,44.98,44.98,44.65,44.81,415
20160101|2015-12-01 02:30,1,44.84,44.88,44.6,44.82,176
20160101|2015-12-01 03:00,1,44.82,45.17,44.82,44.98,371
20160101|2015-12-01 03:30,1,44.96,45.07,44.75,44.75,123
20160101|2015-12-01 04:00,1,44.78,44.83,44.45,44.53,151
20160101|2015-12-01 04:30,1,44.53,44.64,44.39,44.64,154
20160101|2015-12-01 05:00,1,44.65,44.88,44.61,44.78,97
20160101|2015-12-01 05:30,1,44.81,44.81,44.61,44.68,48
20160101|2015-12-01 06:00,1,44.65,44.72,44.56,44.62,128
20160101|2015-12-01 06:30,1,44.64,44.69,44.56,44.57,181
20160101|2015-12-01 07:00,1,44.56,44.63,44.35,44.35,453
20160101|2015-12-01 07:30,1,44.35,44.46,44.02,44.09,1199
20160101|2015-12-01 08:00,1,44.09,44.39,44.06,44.36,1731
20160101|2015-12-01 08:30,1,44.37,44.89,44.36,44.79,1590
20160101|2015-12-01 09:00,1,44.78,44.83,44.36,44.42,1002
20160101|2015-12-01 09:30,1,44.42,44.45,44.12,44.17,1196
20160101|2015-12-01 10:00,1,44.18,44.46,44.17,44.45,864
20160101|2015-12-01 10:30,1,44.43,44.64,44.36,44.51,846
20160101|2015-12-01 11:00,1,44.52,44.55,44.24,44.28,483
20160101|2015-12-01 11:30,1,44.28,44.45,44.28,44.3,231
20160101|2015-12-01 12:00,1,44.32,44.32,44.14,44.23,351
20160101|2015-12-01 12:30,1,44.26,44.44,44.18,44.33,505
20160101|2015-12-01 13:00,1,44.33,44.82,44.15,44.37,1538
20160101|2015-12-01 13:30,1,44.38,44.39,44.21,44.26,71
20160101|2015-12-01 14:00,1,44.21,44.24,44.15,44.19,112
20160101|2015-12-01 14:30,1,44.2,44.32,44.15,44.32,181
20160101|2015-12-01 15:00,1,44.35,44.45,44.35,44.45,38
20160101|2015-12-01 15:30,1,44.44,44.44,44.21,44.23,40
20160101|2015-12-01 17:00,2,44.34,44.43,44.34,44.43,5
20160101|2015-12-01 17:30,2,44.42,44.42,44.42,44.42,1
20160101|2015-12-01 18:00,2,44.32,44.38,44.22,44.22,18
20160101|2015-12-01 18:30,2,44.38,44.38,44.37,44.37,2
20160101|2015-12-01 19:00,2,44.29,44.29,44.22,44.26,6
20160101|2015-12-01 20:00,2,44.31,44.33,44.31,44.33,3
20160101|2015-12-01 20:30,2,44.33,44.34,44.33,44.34,2
20160101|2015-12-01 21:00,2,44.29,44.33,44.29,44.33,5
20160101|2015-12-01 21:30,2,44.31,44.31,44.31,44.31,2
20160101|2015-12-01 22:30,2,44.25,44.26,44.22,44.22,13
20160101|2015-12-01 23:00,2,44.27,44.27,44.22,44.22,3
20160101|2015-12-01 23:30,2,44.22,44.32,44.22,44.32,17
20160101|2015-12-02 00:00,2,44.3,44.32,44.29,44.3,10
20160101|2015-12-02 00:30,2,44.27,44.27,44.2,44.21,9
20160101|2015-12-02 01:00,2,44.16,44.25,44.16,44.19,17
20160101|2015-12-02 01:30,2,44.23,44.35,44.23,44.3,13
20160101|2015-12-02 02:00,2,44.32,44.43,44.28,44.38,108
20160101|2015-12-02 02:30,2,44.35,44.37,44.15,44.23,105
20160101|2015-12-02 03:00,2,44.16,44.17,43.87,43.96,296
20160101|2015-12-02 03:30,2,43.94,44.06,43.81,43.91,61
20160101|2015-12-02 04:00,2,43.93,44,43.76,43.88,79
20160101|2015-12-02 04:30,2,43.87,43.97,43.81,43.92,54
20160101|2015-12-02 05:00,2,43.91,43.92,43.79,43.9,41
20160101|2015-12-02 05:30,2,43.87,43.97,43.85,43.96,72
20160101|2015-12-02 06:00,2,43.92,43.94,43.87,43.92,41
20160101|2015-12-02 06:30,2,43.91,43.97,43.88,43.95,69
20160101|2015-12-02 07:00,2,43.97,44,43.73,43.85,524
20160101|2015-12-02 07:30,2,43.81,43.96,43.54,43.58,533
20160101|2015-12-02 08:00,2,43.58,43.74,43.52,43.61,575
20160101|2015-12-02 08:30,2,43.63,43.76,43.54,43.59,679
20160101|2015-12-02 09:00,2,43.59,44.62,43.46,43.92,4879
20160101|2015-12-02 09:30,2,43.84,43.98,43.45,43.77,2069
20160101|2015-12-02 10:00,2,43.78,43.78,43.3,43.31,1334
20160101|2015-12-02 10:30,2,43.3,43.43,43.09,43.25,2608
20160101|2015-12-02 11:00,2,43.24,43.32,43.07,43.14,655
20160101|2015-12-02 11:30,2,43.13,43.17,43,43.08,534
20160101|2015-12-02 12:00,2,43.06,43.1,42.58,42.59,1566
20160101|2015-12-02 12:30,2,42.61,42.87,42.61,42.78,895
20160101|2015-12-02 13:00,2,42.78,42.85,42.44,42.46,1844
20160101|2015-12-02 13:30,2,42.47,42.61,42.46,42.57,205
20160101|2015-12-02 14:00,2,42.59,42.81,42.57,42.71,149
20160101|2015-12-02 14:30,2,42.69,42.69,42.56,42.68,35
20160101|2015-12-02 15:00,2,42.7,42.77,42.68,42.77,77
20160101|2015-12-02 15:30,2,42.79,42.8,42.75,42.76,18
20160101|2015-12-02 18:30,3,42.77,42.77,42.77,42.77,1
20160101|2015-12-02 19:00,3,42.8,42.8,42.75,42.75,4
20160101|2015-12-02 19:30,3,42.72,42.72,42.68,42.68,2
20160101|2015-12-02 20:00,3,42.69,42.69,42.63,42.65,11
20160101|2015-12-02 20:30,3,42.68,42.74,42.68,42.74,3
20160101|2015-12-02 21:00,3,42.71,42.71,42.68,42.68,6
20160101|2015-12-02 22:00,3,42.72,42.72,42.72,42.72,1
20160101|2015-12-02 22:30,3,42.76,42.94,42.76,42.94,29
20160101|2015-12-02 23:00,3,42.93,43.06,42.93,43.06,53
20160101|2015-12-02 23:30,3,43.06,43.22,43.04,43.22,231
20160101|2015-12-03 00:00,3,43.26,43.36,43.26,43.3,52
20160101|2015-12-03 00:30,3,43.27,43.27,43.06,43.11,25
20160101|2015-12-03 01:00,3,43.07,43.15,43.03,43.15,80
20160101|2015-12-03 01:30,3,43.1,43.1,42.98,42.98,20
20160101|2015-12-03 02:00,3,43.11,43.22,43.08,43.09,269
20160101|2015-12-03 02:30,3,43.1,43.11,42.92,43.08,148
20160101|2015-12-03 03:00,3,43.11,43.2,42.97,43.18,86
20160101|2015-12-03 03:30,3,43.16,43.41,43.13,43.33,236
20160101|2015-12-03 04:00,3,43.29,43.4,43.14,43.35,282
20160101|2015-12-03 04:30,3,43.32,43.57,43.26,43.55,141
20160101|2015-12-03 05:00,3,43.55,43.6,43.33,43.44,200
20160101|2015-12-03 05:30,3,43.4,43.59,43.4,43.59,136
20160101|2015-12-03 06:00,3,43.59,43.59,43.32,43.35,214
20160101|2015-12-03 06:30,3,43.38,43.41,43.25,43.34,96
20160101|2015-12-03 07:00,3,43.36,43.59,43.36,43.51,220
20160101|2015-12-03 07:30,3,43.5,43.71,43.42,43.56,661
20160101|2015-12-03 08:00,3,43.55,43.63,43.33,43.44,796
20160101|2015-12-03 08:30,3,43.51,43.56,43.09,43.14,692
20160101|2015-12-03 09:00,3,43.14,43.24,42.93,42.97,821
20160101|2015-12-03 09:30,3,42.97,43.37,42.95,43.31,582
20160101|2015-12-03 10:00,3,43.33,43.4,43.21,43.25,653
20160101|2015-12-03 10:30,3,43.25,43.69,43.23,43.64,1479
20160101|2015-12-03 11:00,3,43.64,43.99,43.58,43.9,1054
20160101|2015-12-03 11:30,3,43.89,44.69,43.77,44.27,2711
20160101|2015-12-03 12:00,3,44.31,44.57,44.27,44.49,1068
20160101|2015-12-03 12:30,3,44.48,44.52,44.04,44.13,622
20160101|2015-12-03 13:00,3,44.12,44.37,43.76,43.84,1381
20160101|2015-12-03 13:30,3,43.85,43.96,43.85,43.94,203
20160101|2015-12-03 14:00,3,43.93,43.94,43.85,43.91,45
20160101|2015-12-03 14:30,3,43.88,43.89,43.86,43.86,13
20160101|2015-12-03 15:00,3,43.88,44.01,43.88,43.96,65
20160101|2015-12-03 15:30,3,44.03,44.11,44,44.09,18
20160101|2015-12-03 17:00,4,44.12,44.16,44.1,44.1,5
20160101|2015-12-03 17:30,4,44.09,44.09,44.06,44.06,9
20160101|2015-12-03 18:00,4,44.03,44.03,44.03,44.03,1
20160101|2015-12-03 19:00,4,44.06,44.06,43.96,43.96,5
20160101|2015-12-03 19:30,4,43.98,43.99,43.98,43.99,3
20160101|2015-12-03 20:00,4,43.98,44.08,43.98,44.05,7
20160101|2015-12-03 20:30,4,44.08,44.12,44.03,44.03,6
20160101|2015-12-03 21:00,4,44.05,44.09,44.05,44.09,4
20160101|2015-12-03 21:30,4,44.04,44.04,44.04,44.04,1
20160101|2015-12-03 22:00,4,44.06,44.09,44.06,44.09,3
20160101|2015-12-03 22:30,4,44.09,44.12,44.09,44.12,4
20160101|2015-12-03 23:00,4,44.14,44.14,44.14,44.14,2
20160101|2015-12-03 23:30,4,44.12,44.12,43.97,43.97,13
20160101|2015-12-04 00:00,4,44,44,43.78,43.79,48
20160101|2015-12-04 00:30,4,43.84,43.84,43.78,43.78,7
20160101|2015-12-04 01:00,4,43.77,43.84,43.72,43.82,11
20160101|2015-12-04 01:30,4,43.76,43.82,43.74,43.74,11
20160101|2015-12-04 02:00,4,43.74,43.92,43.67,43.88,75
20160101|2015-12-04 02:30,4,43.87,43.96,43.83,43.93,112
20160101|2015-12-04 03:00,4,43.94,44.27,43.86,44.21,206
20160101|2015-12-04 03:30,4,44.2,44.27,44.11,44.23,81
20160101|2015-12-04 04:00,4,44.23,44.46,44.14,44.44,172
20160101|2015-12-04 04:30,4,44.47,44.53,44.44,44.46,83
20160101|2015-12-04 05:00,4,44.46,44.69,44.37,44.59,84
20160101|2015-12-04 05:30,4,44.58,44.6,44.37,44.54,96
20160101|2015-12-04 06:00,4,44.56,44.56,44.27,44.4,118
20160101|2015-12-04 06:30,4,44.42,44.48,44.34,44.44,73
20160101|2015-12-04 07:00,4,44.4,44.82,44.35,44.7,623
20160101|2015-12-04 07:30,4,44.69,44.71,43.09,43.39,3178
20160101|2015-12-04 08:00,4,43.36,43.56,42.68,43.13,3949
20160101|2015-12-04 08:30,4,43.13,43.43,42.89,42.91,1588
20160101|2015-12-04 09:00,4,42.91,43.09,42.75,43.01,783
20160101|2015-12-04 09:30,4,42.99,43.45,42.97,43.21,880
20160101|2015-12-04 10:00,4,43.21,43.82,43.03,43.07,2937
20160101|2015-12-04 10:30,4,43.05,43.5,42.97,43.27,1042
20160101|2015-12-04 11:00,4,43.26,43.33,43.07,43.1,299
20160101|2015-12-04 11:30,4,43.11,43.31,43.09,43.26,371
20160101|2015-12-04 12:00,4,43.26,43.42,43.11,43.29,501
20160101|2015-12-04 12:30,4,43.29,43.31,43.13,43.13,280
20160101|2015-12-04 13:00,4,43.12,43.25,42.83,43.01,1237
20160101|2015-12-04 13:30,4,43.02,43.16,43.01,43.14,105
20160101|2015-12-04 14:00,4,43.13,43.13,43.06,43.12,63
20160101|2015-12-04 14:30,4,43.1,43.15,43.04,43.1,37
20160101|2015-12-04 15:00,4,43.12,43.21,43.12,43.14,42
20160101|2015-12-04 15:30,4,43.2,43.22,43.17,43.22,3
20160101|2015-12-06 17:00,7,43.22,43.22,42.7,42.73,67
20160101|2015-12-06 17:30,7,42.74,42.89,42.74,42.87,9
20160101|2015-12-06 18:00,7,42.78,42.85,42.75,42.79,15
20160101|2015-12-06 18:30,7,42.8,42.81,42.78,42.8,7
20160101|2015-12-06 19:30,7,42.84,42.89,42.84,42.89,5
20160101|2015-12-06 20:00,7,42.87,42.88,42.86,42.87,6
20160101|2015-12-06 20:30,7,42.79,42.79,42.74,42.74,6
20160101|2015-12-06 21:00,7,42.78,42.78,42.78,42.78,3
20160101|2015-12-06 21:30,7,42.74,42.74,42.67,42.67,16
20160101|2015-12-06 22:00,7,42.64,42.65,42.63,42.65,7
20160101|2015-12-06 22:30,7,42.72,42.72,42.69,42.7,5
20160101|2015-12-06 23:00,7,42.7,42.7,42.69,42.69,2
20160101|2015-12-06 23:30,7,42.72,42.72,42.71,42.71,3
20160101|2015-12-07 00:00,7,42.75,42.76,42.71,42.76,10
20160101|2015-12-07 00:30,7,42.77,42.77,42.77,42.77,3
20160101|2015-12-07 01:00,7,42.75,42.81,42.74,42.78,10
20160101|2015-12-07 01:30,7,42.84,42.98,42.8,42.98,15
20160101|2015-12-07 02:00,7,42.9,42.94,42.81,42.93,52
20160101|2015-12-07 02:30,7,42.88,42.88,42.65,42.66,141
20160101|2015-12-07 03:00,7,42.65,42.73,42.57,42.61,188
20160101|2015-12-07 03:30,7,42.61,42.75,42.6,42.75,63
20160101|2015-12-07 04:00,7,42.75,42.87,42.7,42.86,63
20160101|2015-12-07 04:30,7,42.8,42.8,42.56,42.72,82
20160101|2015-12-07 05:00,7,42.74,42.74,42.67,42.73,24
20160101|2015-12-07 05:30,7,42.69,42.69,42.46,42.55,57
20160101|2015-12-07 06:00,7,42.55,42.62,42.45,42.59,35
20160101|2015-12-07 06:30,7,42.57,42.63,42.38,42.38,57
20160101|2015-12-07 07:00,7,42.39,42.39,42.19,42.19,310
20160101|2015-12-07 07:30,7,42.19,42.22,41.81,41.87,744
20160101|2015-12-07 08:00,7,41.87,41.97,41.76,41.93,1063
20160101|2015-12-07 08:30,7,41.94,42.17,41.78,41.81,1108
20160101|2015-12-07 09:00,7,41.81,41.81,41.32,41.32,1375
20160101|2015-12-07 09:30,7,41.34,41.53,41.2,41.53,1505
20160101|2015-12-07 10:00,7,41.53,41.53,41.05,41.07,1411
20160101|2015-12-07 10:30,7,41.07,41.35,41.06,41.17,835
20160101|2015-12-07 11:00,7,41.15,41.27,41.09,41.17,493
20160101|2015-12-07 11:30,7,41.17,41.17,40.91,40.95,903
20160101|2015-12-07 12:00,7,40.96,40.96,40.6,40.88,1105
20160101|2015-12-07 12:30,7,40.89,41.03,40.77,41.01,707
20160101|2015-12-07 13:00,7,40.98,41.01,40.64,40.69,929
20160101|2015-12-07 13:30,7,40.73,40.79,40.65,40.7,288
20160101|2015-12-07 14:00,7,40.74,40.75,40.63,40.75,57
20160101|2015-12-07 14:30,7,40.74,40.82,40.73,40.74,34
20160101|2015-12-07 15:00,7,40.75,40.75,40.69,40.71,19
20160101|2015-12-07 15:30,7,40.72,40.76,40.69,40.75,11
20160101|2015-12-07 17:00,8,40.89,40.99,40.87,40.99,13
20160101|2015-12-07 17:30,8,40.89,40.89,40.89,40.89,1
20160101|2015-12-07 18:00,8,40.95,41.04,40.95,40.97,12
20160101|2015-12-07 18:30,8,40.97,40.97,40.91,40.91,11
20160101|2015-12-07 19:00,8,40.91,40.93,40.89,40.93,16
20160101|2015-12-07 19:30,8,41.02,41.04,40.85,40.85,59
20160101|2015-12-07 20:00,8,40.86,40.99,40.83,40.99,120
20160101|2015-12-07 20:30,8,40.97,40.97,40.96,40.96,8
20160101|2015-12-07 21:00,8,41,41,41,41,2
20160101|2015-12-07 22:00,8,41.05,41.05,40.95,40.95,10
20160101|2015-12-07 22:30,8,40.94,40.99,40.93,40.99,22
20160101|2015-12-07 23:00,8,40.95,40.95,40.95,40.95,2
20160101|2015-12-07 23:30,8,40.9,40.93,40.89,40.93,5
20160101|2015-12-08 00:00,8,40.93,40.95,40.92,40.95,9
20160101|2015-12-08 00:30,8,40.93,40.95,40.93,40.95,2
20160101|2015-12-08 01:00,8,40.98,41.01,40.93,41.01,18
20160101|2015-12-08 01:30,8,40.99,40.99,40.94,40.94,2
20160101|2015-12-08 02:00,8,40.97,41.15,40.96,41.06,206
20160101|2015-12-08 02:30,8,41.06,41.13,40.92,40.96,154
20160101|2015-12-08 03:00,8,40.96,41.1,40.93,41.08,108
20160101|2015-12-08 03:30,8,41.1,41.27,41.1,41.19,59
20160101|2015-12-08 04:00,8,41.09,41.31,41.09,41.24,65
20160101|2015-12-08 04:30,8,41.21,41.34,41.15,41.29,86
20160101|2015-12-08 05:00,8,41.27,41.36,41.23,41.26,111
20160101|2015-12-08 05:30,8,41.27,41.45,41.27,41.38,43
20160101|2015-12-08 06:00,8,41.37,41.37,40.72,40.75,323
20160101|2015-12-08 06:30,8,40.79,40.82,40.43,40.44,321
20160101|2015-12-08 07:00,8,40.45,40.45,40.06,40.09,1028
20160101|2015-12-08 07:30,8,40.09,40.2,39.85,39.92,847
20160101|2015-12-08 08:00,8,39.92,40.32,39.82,40.31,1877
20160101|2015-12-08 08:30,8,40.29,40.63,40.06,40.27,3058
20160101|2015-12-08 09:00,8,40.26,40.68,40.14,40.25,1817
20160101|2015-12-08 09:30,8,40.22,41.3,40.21,41.24,2628
20160101|2015-12-08 10:00,8,41.22,41.33,40.66,40.76,2469
20160101|2015-12-08 10:30,8,40.76,40.83,40.29,40.47,1448
20160101|2015-12-08 11:00,8,40.48,40.63,40.39,40.48,713
20160101|2015-12-08 11:30,8,40.47,40.76,40.42,40.59,382
20160101|2015-12-08 12:00,8,40.6,40.66,40.31,40.38,379
20160101|2015-12-08 12:30,8,40.4,40.6,40.36,40.51,337
20160101|2015-12-08 13:00,8,40.52,40.79,40.21,40.24,1097
20160101|2015-12-08 13:30,8,40.26,40.31,40.17,40.17,155
20160101|2015-12-08 14:00,8,40.21,40.28,40.17,40.25,70
20160101|2015-12-08 14:30,8,40.21,40.27,40.18,40.27,10
20160101|2015-12-08 15:00,8,40.26,40.26,40.17,40.17,11
20160101|2015-12-08 15:30,8,40.2,40.57,40.2,40.43,53
20160101|2015-12-08 17:00,9,40.54,40.65,40.54,40.64,3
20160101|2015-12-08 18:00,9,40.64,40.72,40.64,40.72,13
20160101|2015-12-08 18:30,9,40.73,40.73,40.73,40.73,4
20160101|2015-12-08 19:00,9,40.65,40.8,40.64,40.8,27
20160101|2015-12-08 19:30,9,40.83,40.83,40.83,40.83,2
20160101|2015-12-08 20:30,9,40.71,40.73,40.71,40.73,2
20160101|2015-12-08 21:00,9,40.69,40.74,40.69,40.74,4
20160101|2015-12-08 21:30,9,40.81,40.81,40.81,40.81,1
20160101|2015-12-08 22:00,9,40.89,41,40.87,40.91,11
20160101|2015-12-08 22:30,9,40.89,40.89,40.82,40.82,5
20160101|2015-12-08 23:00,9,40.82,40.83,40.82,40.83,2
20160101|2015-12-09 00:30,9,40.74,40.89,40.74,40.89,7
20160101|2015-12-09 01:00,9,40.78,40.88,40.78,40.82,10
20160101|2015-12-09 01:30,9,40.79,40.79,40.68,40.68,25
20160101|2015-12-09 02:00,9,40.66,40.79,40.61,40.77,124
20160101|2015-12-09 02:30,9,40.79,40.8,40.66,40.74,85
20160101|2015-12-09 03:00,9,40.74,40.79,40.66,40.67,64
20160101|2015-12-09 03:30,9,40.65,40.74,40.49,40.74,136
20160101|2015-12-09 04:00,9,40.72,40.93,40.72,40.93,147
20160101|2015-12-09 04:30,9,40.92,40.93,40.62,40.74,49
20160101|2015-12-09 05:00,9,40.72,40.81,40.64,40.77,58
20160101|2015-12-09 05:30,9,40.77,40.79,40.69,40.75,80
20160101|2015-12-09 06:00,9,40.77,40.81,40.46,40.53,74
20160101|2015-12-09 06:30,9,40.52,40.64,40.5,40.57,144
20160101|2015-12-09 07:00,9,40.55,40.55,40.37,40.5,353
20160101|2015-12-09 07:30,9,40.47,40.57,40.21,40.27,382
20160101|2015-12-09 08:00,9,40.27,40.73,40.26,40.65,608
20160101|2015-12-09 08:30,9,40.67,40.81,40.55,40.78,833
20160101|2015-12-09 09:00,9,40.79,41.1,40.79,40.84,1130
20160101|2015-12-09 09:30,9,40.94,41.57,40.82,40.82,4013
20160101|2015-12-09 10:00,9,40.81,40.9,40.4,40.43,2074
20160101|2015-12-09 10:30,9,40.42,40.5,39.8,40.04,2597
20160101|2015-12-09 11:00,9,40.04,40.25,39.94,39.97,1191
20160101|2015-12-09 11:30,9,39.94,39.97,39.59,39.8,1428
20160101|2015-12-09 12:00,9,39.78,40.16,39.76,40.1,550
20160101|2015-12-09 12:30,9,40.08,40.33,40.03,40.15,772
20160101|2015-12-09 13:00,9,40.12,40.24,39.87,40.13,1019
20160101|2015-12-09 13:30,9,40.12,40.25,40.11,40.23,164
20160101|2015-12-09 14:00,9,40.27,40.38,40.23,40.38,21
20160101|2015-12-09 14:30,9,40.4,40.44,40.28,40.29,43
20160101|2015-12-09 15:00,9,40.29,40.29,40.29,40.29,1
20160101|2015-12-09 15:30,9,40.27,40.29,40.27,40.27,4
20160101|2015-12-09 18:00,10,40.43,40.43,40.43,40.43,1
20160101|2015-12-09 18:30,10,40.48,40.55,40.48,40.55,6
20160101|2015-12-09 19:00,10,40.38,40.38,40.31,40.34,25
20160101|2015-12-09 19:30,10,40.4,40.52,40.4,40.52,25
20160101|2015-12-09 20:00,10,40.47,40.49,40.47,40.49,3
20160101|2015-12-09 20:30,10,40.44,40.44,40.44,40.44,3
20160101|2015-12-09 22:30,10,40.48,40.48,40.48,40.48,2
20160101|2015-12-10 00:00,10,40.47,40.57,40.47,40.57,9
20160101|2015-12-10 00:30,10,40.54,40.64,40.54,40.64,25
20160101|2015-12-10 01:00,10,40.61,40.61,40.45,40.56,14
20160101|2015-12-10 01:30,10,40.5,40.5,40.48,40.48,8
20160101|2015-12-10 02:00,10,40.45,40.61,40.39,40.57,72
20160101|2015-12-10 02:30,10,40.58,40.64,40.5,40.55,34
20160101|2015-12-10 03:00,10,40.64,40.67,40.45,40.52,68
20160101|2015-12-10 03:30,10,40.47,40.48,40.25,40.36,79
20160101|2015-12-10 04:00,10,40.36,40.37,40.23,40.29,69
20160101|2015-12-10 04:30,10,40.19,40.26,40.04,40.2,64
20160101|2015-12-10 05:00,10,40.19,40.19,40.05,40.14,74
20160101|2015-12-10 05:30,10,40.19,40.38,40.14,40.18,91
20160101|2015-12-10 06:00,10,40.18,40.34,40.12,40.32,46
20160101|2015-12-10 06:30,10,40.36,40.47,40.34,40.44,96
20160101|2015-12-10 07:00,10,40.4,40.55,39.81,39.91,723
20160101|2015-12-10 07:30,10,39.89,40.09,39.82,39.94,426
20160101|2015-12-10 08:00,10,39.93,40.15,39.68,39.84,960
20160101|2015-12-10 08:30,10,39.82,40.26,39.79,39.98,1612
20160101|2015-12-10 09:00,10,39.96,40.09,39.77,39.78,1137
20160101|2015-12-10 09:30,10,39.79,39.96,39.79,39.88,894
20160101|2015-12-10 10:00,10,39.84,39.92,39.67,39.67,1273
20160101|2015-12-10 10:30,10,39.66,39.83,39.49,39.56,1024
20160101|2015-12-10 11:00,10,39.56,39.77,39.55,39.69,549
20160101|2015-12-10 11:30,10,39.71,39.75,39.58,39.72,329
20160101|2015-12-10 12:00,10,39.74,39.98,39.65,39.97,451
20160101|2015-12-10 12:30,10,40,40.14,39.81,39.84,571
20160101|2015-12-10 13:00,10,39.82,39.92,39.62,39.75,563
20160101|2015-12-10 13:30,10,39.77,39.77,39.65,39.68,118
20160101|2015-12-10 14:00,10,39.71,39.74,39.69,39.69,12
20160101|2015-12-10 14:30,10,39.67,39.67,39.45,39.5,68
20160101|2015-12-10 15:00,10,39.57,39.58,39.48,39.49,15
20160101|2015-12-10 15:30,10,39.55,39.57,39.53,39.57,11
20160101|2015-12-10 18:30,11,39.62,39.62,39.62,39.62,1
20160101|2015-12-10 19:00,11,39.63,39.63,39.55,39.55,3
20160101|2015-12-10 19:30,11,39.49,39.49,39.49,39.49,1
20160101|2015-12-10 20:00,11,39.47,39.47,39.46,39.46,3
20160101|2015-12-10 20:30,11,39.44,39.46,39.44,39.46,3
20160101|2015-12-10 21:00,11,39.4,39.45,39.39,39.45,8
20160101|2015-12-10 21:30,11,39.49,39.49,39.49,39.49,1
20160101|2015-12-10 22:00,11,39.48,39.49,39.48,39.49,2
20160101|2015-12-10 22:30,11,39.47,39.48,39.47,39.48,2
20160101|2015-12-10 23:30,11,39.47,39.47,39.47,39.47,1
20160101|2015-12-11 00:00,11,39.47,39.5,39.43,39.49,12
20160101|2015-12-11 00:30,11,39.5,39.61,39.5,39.61,7
20160101|2015-12-11 01:00,11,39.64,39.65,39.64,39.65,4
20160101|2015-12-11 01:30,11,39.65,39.71,39.63,39.63,13
20160101|2015-12-11 02:00,11,39.58,39.72,39.5,39.71,59
20160101|2015-12-11 02:30,11,39.66,39.74,39.45,39.49,97
20160101|2015-12-11 03:00,11,39.49,39.7,39.49,39.61,82
20160101|2015-12-11 03:30,11,39.6,39.64,39.36,39.48,79
20160101|2015-12-11 04:00,11,39.44,39.44,39.08,39.13,117
20160101|2015-12-11 04:30,11,39.12,39.14,38.91,39.06,161
20160101|2015-12-11 05:00,11,39.09,39.15,39.06,39.12,134
20160101|2015-12-11 05:30,11,39.16,39.16,39.03,39.1,61
20160101|2015-12-11 06:00,11,39.11,39.14,39.01,39.13,29
20160101|2015-12-11 06:30,11,39.1,39.1,39.01,39.07,36
20160101|2015-12-11 07:00,11,39.08,39.23,39.08,39.19,212
20160101|2015-12-11 07:30,11,39.2,39.36,39.07,39.08,200
20160101|2015-12-11 08:00,11,39.08,39.28,38.9,39,599
20160101|2015-12-11 08:30,11,39,39.06,38.54,38.65,1234
20160101|2015-12-11 09:00,11,38.65,38.77,38.5,38.73,1006
20160101|2015-12-11 09:30,11,38.71,38.78,38.5,38.51,697
20160101|2015-12-11 10:00,11,38.51,38.63,38.13,38.14,1585
20160101|2015-12-11 10:30,11,38.15,38.24,37.87,37.93,1940
20160101|2015-12-11 11:00,11,37.94,37.96,37.36,37.81,1703
20160101|2015-12-11 11:30,11,37.8,37.84,37.62,37.74,628
20160101|2015-12-11 12:00,11,37.73,37.98,37.7,37.97,958
20160101|2015-12-11 12:30,11,37.98,38.14,37.84,37.93,651
20160101|2015-12-11 13:00,11,37.91,38.08,37.87,37.91,819
20160101|2015-12-11 13:30,11,37.91,38.02,37.88,37.93,93
20160101|2015-12-11 14:00,11,38,38,37.9,37.91,24
20160101|2015-12-11 14:30,11,37.88,37.92,37.88,37.92,24
20160101|2015-12-11 15:00,11,37.88,37.92,37.77,37.77,9
20160101|2015-12-11 15:30,11,37.71,37.71,37.64,37.66,35
20160101|2015-12-13 17:00,14,37.81,37.96,37.75,37.91,4
20160101|2015-12-13 18:30,14,37.98,38.12,37.98,38.12,9
20160101|2015-12-13 19:00,14,37.91,37.93,37.73,37.73,13
20160101|2015-12-13 19:30,14,37.68,37.68,37.61,37.62,32
20160101|2015-12-13 20:00,14,37.57,37.65,37.45,37.61,18
20160101|2015-12-13 21:00,14,37.58,37.62,37.58,37.62,5
20160101|2015-12-13 22:00,14,37.67,37.67,37.67,37.67,1
20160101|2015-12-13 23:30,14,37.67,37.67,37.67,37.67,1
20160101|2015-12-14 00:00,14,37.72,37.72,37.72,37.72,1
20160101|2015-12-14 00:30,14,37.74,37.75,37.74,37.75,4
20160101|2015-12-14 01:00,14,37.8,37.83,37.79,37.83,4
20160101|2015-12-14 01:30,14,37.76,37.81,37.68,37.75,13
20160101|2015-12-14 02:00,14,37.77,37.96,37.77,37.85,31
20160101|2015-12-14 02:30,14,37.85,37.85,37.28,37.34,73
20160101|2015-12-14 03:00,14,37.39,37.64,37.39,37.58,50
20160101|2015-12-14 03:30,14,37.6,37.6,37.49,37.57,47
20160101|2015-12-14 04:00,14,37.59,37.62,37.35,37.43,22
20160101|2015-12-14 04:30,14,37.5,37.53,37.45,37.49,6
20160101|2015-12-14 05:00,14,37.42,37.43,36.96,36.98,72
20160101|2015-12-14 05:30,14,36.99,36.99,36.64,36.82,82
20160101|2015-12-14 06:00,14,36.75,36.82,36.62,36.82,42
20160101|2015-12-14 06:30,14,36.73,36.75,36.38,36.41,71
20160101|2015-12-14 07:00,14,36.44,36.55,36.41,36.45,142
20160101|2015-12-14 07:30,14,36.44,37.31,36.44,37.25,264
20160101|2015-12-14 08:00,14,37.31,37.53,36.81,36.95,480
20160101|2015-12-14 08:30,14,36.96,37.04,36.73,36.82,326
20160101|2015-12-14 09:00,14,36.81,37.39,36.81,37.16,470
20160101|2015-12-14 09:30,14,37.2,37.56,37.18,37.56,221
20160101|2015-12-14 10:00,14,37.53,37.53,36.96,37.44,258
20160101|2015-12-14 10:30,14,37.4,38.15,37.36,38.05,466
20160101|2015-12-14 11:00,14,38.08,38.35,37.97,38.22,184
20160101|2015-12-14 11:30,14,38.26,38.41,38.07,38.27,209
20160101|2015-12-14 12:00,14,38.37,38.37,38.07,38.17,98
20160101|2015-12-14 12:30,14,38.17,38.17,37.87,37.94,61
20160101|2015-12-14 13:00,14,37.96,38.23,37.9,37.93,165
20160101|2015-12-14 13:30,14,37.9,38,37.9,37.98,48
20160101|2015-12-14 14:00,14,37.92,37.92,37.73,37.73,20
20160101|2015-12-14 14:30,14,37.74,37.79,37.73,37.75,8
20160101|2015-12-14 15:00,14,37.75,37.75,37.73,37.73,5
20160101|2015-12-14 15:30,14,37.76,37.76,37.76,37.76,2
20160101|2015-12-14 19:00,15,37.84,37.84,37.84,37.84,1
20160101|2015-12-14 20:00,15,37.89,37.89,37.89,37.89,1
20160101|2015-12-14 20:30,15,37.93,37.93,37.93,37.93,1
20160101|2015-12-14 21:30,15,37.87,37.87,37.87,37.87,1
20160101|2015-12-14 22:00,15,37.83,37.83,37.79,37.79,2
20160101|2015-12-14 22:30,15,37.74,37.74,37.74,37.74,1
20160101|2015-12-15 01:00,15,37.81,37.81,37.68,37.73,10
20160101|2015-12-15 01:30,15,37.57,37.61,37.57,37.6,5
20160101|2015-12-15 02:00,15,37.73,37.73,37.68,37.68,2
20160101|2015-12-15 02:30,15,37.87,38.07,37.87,38.06,19
20160101|2015-12-15 03:00,15,38.11,38.32,38.11,38.32,48
20160101|2015-12-15 03:30,15,38.27,38.4,38.24,38.24,23
20160101|2015-12-15 04:00,15,38.32,38.94,38.32,38.79,116
20160101|2015-12-15 04:30,15,38.91,38.91,38.35,38.46,49
20160101|2015-12-15 05:00,15,38.44,38.6,38.44,38.48,21
20160101|2015-12-15 05:30,15,38.59,38.6,38.51,38.51,4
20160101|2015-12-15 06:00,15,38.53,38.53,38.41,38.46,8
20160101|2015-12-15 06:30,15,38.45,38.54,38.26,38.26,32
20160101|2015-12-15 07:00,15,38.35,38.35,37.91,37.97,77
20160101|2015-12-15 07:30,15,38.21,38.46,38.07,38.4,37
20160101|2015-12-15 08:00,15,38.36,38.67,38.23,38.44,84
20160101|2015-12-15 08:30,15,38.48,38.9,38.48,38.76,159
20160101|2015-12-15 09:00,15,38.71,38.71,38.23,38.48,67
20160101|2015-12-15 09:30,15,38.45,38.56,38.28,38.31,41
20160101|2015-12-15 10:00,15,38.17,38.75,38.17,38.57,127
20160101|2015-12-15 10:30,15,38.58,38.68,38.44,38.66,35
20160101|2015-12-15 11:00,15,38.64,39.01,38.59,39.01,62
20160101|2015-12-15 11:30,15,39.06,39.4,38.99,39.06,153
20160101|2015-12-15 12:00,15,39.04,39.19,38.84,38.89,10
20160101|2015-12-15 12:30,15,38.92,39.04,38.87,39.04,34
20160101|2015-12-15 13:00,15,38.99,38.99,38.34,38.34,24
20160101|2015-12-15 13:30,15,38.39,38.39,38.33,38.35,13
20160101|2015-12-15 14:30,15,38.25,38.26,38.25,38.26,3
20160101|2015-12-15 15:00,15,38.37,38.37,38.37,38.37,1
20160101|2015-12-15 15:30,15,38.26,38.26,38.02,38.02,8
20160101|2015-12-15 18:00,16,38.15,38.15,38.15,38.15,1
20160101|2015-12-15 20:30,16,38.2,38.2,38.2,38.2,1
20160101|2015-12-16 00:30,16,37.94,37.94,37.94,37.94,1
20160101|2015-12-16 01:00,16,38.03,38.03,38.03,38.03,1
20160101|2015-12-16 02:00,16,38.1,38.1,37.74,37.77,3
20160101|2015-12-16 02:30,16,37.64,37.7,37.63,37.7,15
20160101|2015-12-16 03:00,16,37.65,37.65,37.65,37.65,1
20160101|2015-12-16 03:30,16,37.4,37.65,37.4,37.65,5
20160101|2015-12-16 04:00,16,37.43,37.43,37.41,37.41,5
20160101|2015-12-16 04:30,16,37.4,37.5,37.37,37.4,26
20160101|2015-12-16 05:00,16,37.43,37.43,37.43,37.43,1
20160101|2015-12-16 05:30,16,37.63,37.63,37.63,37.63,2
20160101|2015-12-16 06:00,16,37.6,37.6,37.59,37.59,2
20160101|2015-12-16 06:30,16,37.55,37.67,37.55,37.67,5
20160101|2015-12-16 07:00,16,37.62,37.76,37.62,37.72,35
20160101|2015-12-16 07:30,16,37.68,37.68,37.68,37.68,2
20160101|2015-12-16 08:00,16,37.72,37.72,37.5,37.51,5
20160101|2015-12-16 08:30,16,37.68,37.68,37.68,37.68,17
20160101|2015-12-16 09:00,16,37.6,37.66,37.57,37.65,27
20160101|2015-12-16 09:30,16,37.56,37.56,37.14,37.41,159
20160101|2015-12-16 10:00,16,37.25,37.31,37.12,37.14,116
20160101|2015-12-16 10:30,16,37.22,37.28,37.19,37.27,81
20160101|2015-12-16 11:00,16,37.31,37.31,37.27,37.27,67
20160101|2015-12-16 11:30,16,37.2,37.28,37.17,37.17,40
20160101|2015-12-16 12:00,16,37.27,37.27,37.17,37.17,75
20160101|2015-12-16 12:30,16,37.2,37.33,37.2,37.21,61
20160101|2015-12-16 13:00,16,37.21,37.32,37.11,37.11,40
20160201|2015-01-29 09:00,29,58.94,58.94,58.94,58.94,1
20160201|2015-02-05 08:30,5,64.78,64.78,64.78,64.78,19
20160201|2015-02-09 02:00,9,66.55,66.55,66.55,66.55,2
20160201|2015-02-12 22:30,13,67.34,67.34,67.31,67.31,2
20160201|2015-02-13 07:00,13,68.52,68.52,68.52,68.52,1
20160201|2015-02-13 13:00,13,67.94,67.94,67.94,67.94,1
20160201|2015-02-16 10:30,17,68,68.1,68,68.08,17
20160201|2015-02-16 11:00,17,67.85,67.85,67.85,67.85,4
20160201|2015-02-17 08:00,17,67.71,67.72,67.7,67.72,8
20160201|2015-02-17 08:30,17,67.52,67.55,67.32,67.32,4
20160201|2015-02-18 04:30,18,67.96,67.96,67.96,67.96,2
20160201|2015-02-18 10:00,18,67.86,67.86,67.86,67.86,2
20160201|2015-02-18 11:30,18,67.4,67.4,67.4,67.4,5
20160201|2015-02-18 12:00,18,67.43,67.43,67.19,67.2,4
20160201|2015-02-18 14:30,18,66.71,66.71,66.71,66.71,1
20160201|2015-02-19 08:30,19,65.21,65.21,65.21,65.21,1
20160201|2015-02-19 10:30,19,66.06,66.06,66.06,66.06,2
20160201|2015-02-19 11:00,19,66.53,66.53,66.53,66.53,1
20160201|2015-02-20 06:30,20,66.7,66.7,66.7,66.7,1
20160201|2015-02-20 07:30,20,66.96,67.06,66.96,67.06,3
20160201|2015-02-23 06:30,23,65.2,65.2,65.1,65.15,3
20160201|2015-02-23 13:30,23,66.03,66.03,66.03,66.03,1
20160201|2015-02-24 05:30,24,66.6,66.6,66.6,66.6,3
20160201|2015-02-24 09:30,24,66.7,66.82,66.7,66.82,3
20160201|2015-02-24 10:30,24,66.5,66.5,66.48,66.48,6
20160201|2015-02-25 03:30,25,66.18,66.18,66.18,66.18,1
20160201|2015-02-25 05:30,25,66.25,66.25,66.25,66.25,1
20160201|2015-02-25 09:30,25,66.46,66.46,66.25,66.25,3
20160201|2015-02-25 12:30,25,67.15,67.43,67.15,67.43,4
20160201|2015-02-25 13:30,25,68.29,68.4,68.29,68.4,2
20160201|2015-02-26 14:30,26,66.85,67.15,66.85,67.12,3
20160201|2015-02-27 09:30,27,68.3,68.3,68.3,68.3,1
20160201|2015-02-27 13:30,27,68.78,68.78,68.78,68.78,1
20160201|2015-03-02 08:00,2,67.73,67.73,67.73,67.73,1
20160201|2015-03-02 10:00,2,67.96,67.96,67.96,67.96,1
20160201|2015-03-02 13:30,2,66.82,66.82,66.82,66.82,1
20160201|2015-03-02 14:00,2,66.75,66.75,66.75,66.75,1
20160201|2015-03-03 10:00,3,68.03,68.03,68.03,68.03,1
20160201|2015-03-03 10:30,3,68.34,68.34,68.34,68.34,1
20160201|2015-03-04 04:30,4,67.82,67.82,67.82,67.82,1
20160201|2015-03-04 09:00,4,67.07,67.07,67.07,67.07,1
20160201|2015-03-04 11:00,4,66.67,66.67,66.67,66.67,1
20160201|2015-03-04 13:00,4,67.01,67.01,67.01,67.01,1
20160201|2015-03-04 15:00,4,67.02,67.02,67.02,67.02,1
20160201|2015-03-05 04:30,5,67.57,67.57,67.57,67.57,1
20160201|2015-03-05 07:30,5,67.17,67.17,67.17,67.17,1
20160201|2015-03-05 08:00,5,67.1,67.1,67.1,67.1,1
20160201|2015-03-05 13:00,5,66.95,66.95,66.95,66.95,1
20160201|2015-03-05 13:30,5,66.74,66.74,66.74,66.74,1
20160201|2015-03-05 15:00,5,66.77,66.77,66.77,66.77,1
20160201|2015-03-06 03:30,6,66.77,66.77,66.77,66.77,1
20160201|2015-03-06 04:30,6,67,67,67,67,1
20160201|2015-03-06 08:30,6,66.6,66.6,66.6,66.6,1
20160201|2015-03-06 09:30,6,66.43,66.47,66.43,66.47,2
20160201|2015-03-06 10:00,6,66.4,66.4,66.4,66.4,1
20160201|2015-03-06 10:30,6,66.34,66.34,66.34,66.34,1
20160201|2015-03-06 12:30,6,65.75,65.75,65.75,65.75,1
20160201|2015-03-06 13:00,6,65.58,65.58,65.58,65.58,1
20160201|2015-03-06 14:00,6,65.78,65.78,65.78,65.78,1
20160201|2015-03-09 03:30,9,65.53,65.53,65.53,65.53,2
20160201|2015-03-09 04:30,9,65.34,65.4,65.34,65.4,3
20160201|2015-03-09 11:00,9,65.67,65.67,65.67,65.67,1
20160201|2015-03-09 14:00,9,64.95,65.04,64.95,65.04,2
20160201|2015-03-10 03:30,10,64.66,64.66,64.5,64.5,3
20160201|2015-03-10 06:00,10,64.33,64.33,64.33,64.33,1
20160201|2015-03-10 06:30,10,64.45,64.45,64.45,64.45,1
20160201|2015-03-10 09:30,10,63.73,63.73,63.72,63.72,3
20160201|2015-03-10 12:00,10,63.2,63.37,63.2,63.37,3
20160201|2015-03-10 12:30,10,62.84,62.88,62.84,62.88,2
20160201|2015-03-10 15:00,10,63.24,63.24,63.24,63.24,1
20160201|2015-03-10 15:30,10,63.2,63.2,63.2,63.2,1
20160201|2015-03-11 04:30,11,63.14,63.17,63.14,63.17,2
20160201|2015-03-11 06:00,11,63.1,63.1,63.1,63.1,1
20160201|2015-03-12 11:00,12,63.5,63.52,63.5,63.52,2
20160201|2015-03-13 05:00,13,63.03,63.03,63,63,2
20160201|2015-03-13 09:00,13,62.8,62.8,62.8,62.8,1
20160201|2015-03-13 10:00,13,62.51,62.51,62.48,62.48,2
20160201|2015-03-13 11:30,13,62.15,62.15,62.15,62.15,1
20160201|2015-03-13 12:00,13,62.15,62.15,62.15,62.15,1
20160201|2015-03-16 10:00,16,59.95,59.95,59.95,59.95,2
20160201|2015-03-17 09:30,17,60.12,60.12,60.12,60.12,1
20160201|2015-03-17 14:30,17,60.35,60.35,60.35,60.35,1
20160201|2015-03-18 04:00,18,60.16,60.16,60.16,60.16,1
20160201|2015-03-18 08:30,18,59.84,59.84,59.84,59.84,1
20160201|2015-03-18 12:00,18,60.9,60.9,60.9,60.9,1
20160201|2015-03-18 12:30,18,60.9,60.9,60.9,60.9,1
20160201|2015-03-18 13:00,18,61.13,62.73,61.13,62.73,5
20160201|2015-03-18 13:30,18,62.65,62.85,62.65,62.85,2
20160201|2015-03-18 15:00,18,63.45,63.45,63.45,63.45,1
20160201|2015-03-18 17:30,19,62.69,62.69,62.69,62.69,1
20160201|2015-03-19 02:30,19,62.08,62.08,62.02,62.02,4
20160201|2015-03-19 09:00,19,61.2,61.2,61.2,61.2,1
20160201|2015-03-19 11:00,19,61.62,61.62,61.62,61.62,1
20160201|2015-03-19 13:00,19,60.96,60.96,60.96,60.96,1
20160201|2015-03-19 14:30,19,61.08,61.08,61.08,61.08,1
20160201|2015-03-20 09:00,20,61.78,61.78,61.78,61.78,1
20160201|2015-03-20 11:00,20,61.88,61.9,61.85,61.85,5
20160201|2015-03-20 11:30,20,61.85,61.85,61.85,61.85,1
20160201|2015-03-23 08:30,23,62.4,62.4,62.4,62.4,1
20160201|2015-03-23 13:00,23,62.53,62.53,62.53,62.53,1
20160201|2015-03-23 14:00,23,62.64,62.64,62.53,62.53,2
20160201|2015-03-24 07:30,24,62.7,62.7,62.7,62.7,1
20160201|2015-03-25 08:30,25,62.16,62.16,62.16,62.16,2
20160201|2015-03-25 19:00,26,62.54,62.54,62.54,62.54,1
20160201|2015-03-26 02:30,26,64.75,65.42,64.75,65.42,7
20160201|2015-03-26 03:00,26,65.15,65.15,65.15,65.15,1
20160201|2015-03-26 04:30,26,64.78,64.79,64.68,64.68,3
20160201|2015-03-26 07:00,26,64.6,64.6,64.27,64.27,3
20160201|2015-03-26 08:00,26,64,64,64,64,1
20160201|2015-03-26 11:00,26,64.6,64.6,64.6,64.6,1
20160201|2015-03-26 13:30,26,64.72,64.72,64.72,64.72,1
20160201|2015-03-27 03:00,27,63.65,63.65,63.65,63.65,3
20160201|2015-03-27 13:30,27,62.3,62.34,62.3,62.34,2
20160201|2015-03-30 12:00,30,62.05,62.05,62.05,62.05,1
20160201|2015-03-30 14:00,30,62.52,62.52,62.52,62.52,3
20160201|2015-03-30 14:30,30,62.55,62.55,62.55,62.55,1
20160201|2015-03-31 04:00,31,61.85,61.85,61.85,61.85,1
20160201|2015-04-01 11:30,1,63.5,63.5,63.5,63.5,1
20160201|2015-04-02 11:00,2,62.04,62.04,62.02,62.02,5
20160201|2015-04-02 12:30,2,61.09,61.1,61.02,61.02,5
20160201|2015-04-06 10:00,6,64.18,64.19,64.18,64.19,3
20160201|2015-04-06 13:30,6,64.54,64.54,64.54,64.54,1
20160201|2015-04-07 14:30,7,64.48,64.48,64.48,64.48,1
20160201|2015-04-08 11:30,8,62.58,62.58,62.58,62.58,1
20160201|2015-04-09 12:30,9,63.79,63.79,63.79,63.79,1
20160201|2015-04-13 08:00,13,64.75,64.75,64.75,64.75,1
20160201|2015-04-13 21:30,14,64.32,64.32,64.32,64.32,1
20160201|2015-04-14 08:30,14,64.39,64.39,64.39,64.39,1
20160201|2015-04-14 09:30,14,64.6,64.6,64.6,64.6,1
20160201|2015-04-14 13:00,14,64.65,64.65,64.65,64.65,1
20160201|2015-04-15 08:00,15,65.04,65.04,65.04,65.04,1
20160201|2015-04-15 10:00,15,65.31,65.31,65.31,65.31,1
20160201|2015-04-15 11:30,15,66.51,66.51,66.51,66.51,1
20160201|2015-04-15 14:00,15,66.96,66.96,66.96,66.96,1
20160201|2015-04-16 14:00,16,67.65,67.65,67.65,67.65,1
20160201|2015-04-17 10:00,17,67.92,67.92,67.92,67.92,1
20160201|2015-04-17 10:30,17,67.72,67.72,67.72,67.72,1
20160201|2015-04-20 09:30,20,67.94,68.06,67.94,68.06,4
20160201|2015-04-20 11:00,20,67.9,67.9,67.9,67.9,1
20160201|2015-04-20 11:30,20,67.77,67.77,67.77,67.77,1
20160201|2015-04-20 13:00,20,67.63,67.63,67.63,67.63,1
20160201|2015-04-21 13:00,21,66.56,66.56,66.56,66.56,1
20160201|2015-04-21 14:00,21,66.67,66.67,66.67,66.67,1
20160201|2015-04-22 10:30,22,67.23,67.23,67.23,67.23,1
20160201|2015-04-23 08:00,23,67.75,67.75,67.75,67.75,1
20160201|2015-04-23 08:30,23,67.85,67.85,67.85,67.85,1
20160201|2015-04-23 09:00,23,68.43,68.43,68.43,68.43,1
20160201|2015-04-23 09:30,23,68.61,68.61,68.61,68.61,1
20160201|2015-04-23 12:00,23,68.86,68.86,68.86,68.86,1
20160201|2015-04-24 11:30,24,68.94,68.94,68.94,68.94,1
20160201|2015-04-24 13:30,24,69.15,69.15,69.15,69.15,1
20160201|2015-04-28 10:00,28,68.83,68.83,68.83,68.83,1
20160201|2015-04-29 09:30,29,69.18,69.18,69.18,69.18,1
20160201|2015-04-30 13:00,30,70.16,70.23,70.05,70.05,10
20160201|2015-05-01 12:00,1,69.54,69.61,69.53,69.61,5
20160201|2015-05-04 08:00,4,70,70,70,70,1
20160201|2015-05-04 09:30,4,70.02,70.02,70.02,70.02,1
20160201|2015-05-05 08:00,5,71.68,71.68,71.68,71.68,1
20160201|2015-05-05 08:30,5,71.64,71.64,71.58,71.58,2
20160201|2015-05-05 10:00,5,71.67,71.67,71.57,71.57,2
20160201|2015-05-05 10:30,5,71.77,71.77,71.77,71.77,1
20160201|2015-05-06 08:30,6,72.74,72.74,72.74,72.74,1
20160201|2015-05-06 09:00,6,72.6,72.6,72.6,72.6,1
20160201|2015-05-07 09:30,7,69.82,69.82,69.82,69.82,1
20160201|2015-05-07 14:00,7,69.09,69.09,69.09,69.09,1
20160201|2015-05-11 13:00,11,68.83,68.84,68.83,68.84,4
20160201|2015-05-12 10:00,12,69.7,69.7,69.7,69.7,1
20160201|2015-05-14 11:00,14,69.67,69.67,69.67,69.67,1
20160201|2015-05-15 08:30,15,68.45,68.52,68.45,68.52,2
20160201|2015-05-18 08:00,18,69.04,69.04,69.04,69.04,1
20160201|2015-05-18 08:30,18,69.04,69.04,69.04,69.04,1
20160201|2015-05-19 07:00,19,68.28,68.28,68.28,68.28,2
20160201|2015-05-19 09:30,19,67.8,67.8,67.8,67.8,2
20160201|2015-05-19 10:30,19,67.48,67.48,67.48,67.48,2
20160201|2015-05-19 11:00,19,67.38,67.38,67.38,67.38,1
20160201|2015-05-19 14:00,19,67.11,67.11,67.11,67.11,2
20160201|2015-05-19 15:30,19,67.12,67.12,67.12,67.12,1
20160201|2015-05-20 08:30,20,67.74,67.74,67.74,67.74,2
20160201|2015-05-21 08:00,21,68.48,68.48,68.41,68.41,3
20160201|2015-05-21 08:30,21,68.4,68.4,68.4,68.4,3
20160201|2015-05-21 09:00,21,68.5,68.58,68.5,68.58,2
20160201|2015-05-21 10:00,21,69.19,69.2,69.19,69.2,2
20160201|2015-05-21 10:30,21,69.25,69.25,69.22,69.23,4
20160201|2015-05-21 13:30,21,69.03,69.04,69.03,69.04,4
20160201|2015-05-26 12:30,26,66.46,66.46,66.45,66.45,3
20160201|2015-05-29 09:30,29,67.1,67.11,67.1,67.11,2
20160201|2015-05-29 10:00,29,67.31,67.31,67.31,67.31,1
20160201|2015-06-03 06:30,3,67.35,67.35,67.33,67.33,4
20160201|2015-06-03 13:00,3,67.15,67.15,67.15,67.15,1
20160201|2015-06-04 09:30,4,65.63,65.63,65.63,65.63,1
20160201|2015-06-04 10:30,4,65.77,65.77,65.77,65.77,1
20160201|2015-06-04 13:30,4,65.5,65.5,65.5,65.5,1
20160201|2015-06-04 14:30,4,65.58,65.58,65.58,65.58,1
20160201|2015-06-05 03:00,5,64.94,64.94,64.94,64.94,1
20160201|2015-06-05 13:00,5,66.61,66.61,66.61,66.61,1
20160201|2015-06-08 05:00,8,66.32,66.32,66.32,66.32,1
20160201|2015-06-08 11:00,8,65.9,65.9,65.76,65.79,6
20160201|2015-06-10 08:30,10,68.83,68.83,68.83,68.83,2
20160201|2015-06-10 09:00,10,68.84,68.84,68.84,68.84,1
20160201|2015-06-10 13:00,10,68.98,69.03,68.84,68.84,10
20160201|2015-06-11 07:30,11,68.55,68.56,68.53,68.56,9
20160201|2015-06-15 06:00,15,66.26,66.26,66.25,66.25,3
20160201|2015-06-16 13:00,16,67.12,67.12,67.12,67.12,1
20160201|2015-06-22 03:00,22,66.92,66.92,66.92,66.92,2
20160201|2015-06-22 07:30,22,66.89,66.89,66.89,66.89,2
20160201|2015-06-22 08:00,22,66.24,66.24,66.09,66.09,7
20160201|2015-06-22 11:30,22,66.08,66.08,66.08,66.08,1
20160201|2015-06-22 15:30,22,67,67,67,67,6
20160201|2015-06-23 04:30,23,67.14,67.15,67.04,67.04,4
20160201|2015-06-23 09:00,23,66.67,66.67,66.67,66.67,1
20160201|2015-06-23 13:00,23,67.9,67.9,67.87,67.88,4
20160201|2015-06-23 13:30,23,67.87,67.9,67.87,67.9,3
20160201|2015-06-24 06:00,24,67.53,67.62,67.53,67.62,2
20160201|2015-06-24 09:00,24,67.95,67.95,67.95,67.95,1
20160201|2015-06-24 09:30,24,67.7,67.7,67.7,67.7,1
20160201|2015-06-25 02:30,25,66.87,66.9,66.87,66.9,6
20160201|2015-06-26 12:00,26,66.27,66.56,66.27,66.56,3
20160201|2015-06-29 00:30,29,65.49,65.5,65.47,65.49,22
20160201|2015-06-29 02:00,29,65.54,65.54,65.53,65.53,3
20160201|2015-06-29 02:30,29,65.36,65.36,65.35,65.35,4
20160201|2015-06-29 03:00,29,65.22,65.22,65.22,65.22,2
20160201|2015-06-29 04:00,29,65.16,65.16,65.16,65.16,1
20160201|2015-06-29 06:30,29,65.19,65.19,65.19,65.19,1
20160201|2015-06-29 10:00,29,65.64,65.64,65.64,65.64,8
20160201|2015-06-29 10:30,29,65.28,65.3,65.28,65.3,3
20160201|2015-06-29 14:30,29,65.05,65.05,65.05,65.05,1
20160201|2015-06-30 01:00,30,65.22,65.23,65.22,65.23,7
20160201|2015-06-30 03:30,30,65.56,65.58,65.56,65.56,10
20160201|2015-06-30 04:00,30,65.62,65.68,65.62,65.68,4
20160201|2015-06-30 04:30,30,65.72,65.72,65.7,65.7,6
20160201|2015-06-30 06:00,30,65.85,65.88,65.85,65.88,2
20160201|2015-06-30 11:30,30,66.23,66.23,66.23,66.23,2
20160201|2015-06-30 12:00,30,66.17,66.28,66.17,66.28,7
20160201|2015-07-01 10:30,1,65.37,65.37,65.37,65.37,1
20160201|2015-07-01 12:30,1,64.84,64.84,64.84,64.84,1
20160201|2015-07-02 09:30,2,65.82,65.82,65.82,65.82,1
20160201|2015-07-02 12:00,2,65.01,65.01,65.01,65.01,1
20160201|2015-07-03 11:00,3,63.38,63.38,63.38,63.38,1
20160201|2015-07-06 06:00,6,61.42,61.42,61.42,61.42,1
20160201|2015-07-07 08:30,7,59.67,59.67,59.2,59.2,6
20160201|2015-07-07 09:30,7,58.27,58.27,58.27,58.27,1
20160201|2015-07-07 10:00,7,58.39,58.81,58.39,58.76,5
20160201|2015-07-08 10:30,8,59.16,59.16,59.16,59.16,1
20160201|2015-07-08 11:00,8,59.41,59.41,59.41,59.41,1
20160201|2015-07-08 12:30,8,59.45,59.45,59.45,59.45,1
20160201|2015-07-08 13:00,8,59.59,59.59,59.58,59.59,7
20160201|2015-07-09 04:30,9,59.99,59.99,59.99,59.99,2
20160201|2015-07-09 07:30,9,61.57,61.57,61.57,61.57,3
20160201|2015-07-09 13:00,9,61.31,61.31,61.31,61.31,1
20160201|2015-07-13 09:30,13,60.77,60.77,60.77,60.77,1
20160201|2015-07-13 10:00,13,60.7,60.7,60.7,60.7,1
20160201|2015-07-13 10:30,13,61.13,61.13,61.13,61.13,1
20160201|2015-07-13 11:00,13,61.44,61.44,61.44,61.44,1
20160201|2015-07-13 12:30,13,61.25,61.25,61.25,61.25,2
20160201|2015-07-13 13:00,13,61.1,61.1,60.98,60.98,2
20160201|2015-07-14 07:00,14,60.74,60.74,60.74,60.74,1
20160201|2015-07-14 08:00,14,60.04,60.05,60.04,60.05,2
20160201|2015-07-14 10:30,14,60.97,60.97,60.97,60.97,1
20160201|2015-07-15 09:30,15,60.06,60.06,60.06,60.06,1
20160201|2015-07-15 10:30,15,59.81,59.81,59.81,59.81,1
20160201|2015-07-15 11:00,15,59.94,59.94,59.94,59.94,1
20160201|2015-07-15 12:00,15,59.66,59.66,59.4,59.4,2
20160201|2015-07-15 14:30,15,59.29,59.29,59.29,59.29,1
20160201|2015-07-16 07:30,16,59.6,59.6,59.6,59.6,1
20160201|2015-07-16 09:30,16,59.49,59.49,59.49,59.49,1
20160201|2015-07-16 11:00,16,59.7,59.7,59.7,59.7,1
20160201|2015-07-17 08:30,17,58.95,58.95,58.95,58.95,1
20160201|2015-07-17 09:00,17,58.7,58.7,58.7,58.7,1
20160201|2015-07-17 09:30,17,58.84,58.84,58.84,58.84,1
20160201|2015-07-17 10:00,17,58.66,58.66,58.66,58.66,1
20160201|2015-07-20 07:30,20,59.05,59.05,58.91,58.91,2
20160201|2015-07-20 12:30,20,58.83,58.83,58.83,58.83,2
20160201|2015-07-21 08:00,21,59.14,59.14,59.14,59.14,4
20160201|2015-07-22 07:30,22,59.09,59.09,59.09,59.09,1
20160201|2015-07-22 08:00,22,59.08,59.08,59.08,59.08,11
20160201|2015-07-22 09:00,22,58.91,58.91,58.91,58.91,16
20160201|2015-07-23 10:00,23,58.43,58.43,58.43,58.43,1
20160201|2015-07-23 13:30,23,57.76,57.76,57.76,57.76,1
20160201|2015-07-24 08:00,24,57.75,57.75,57.75,57.75,1
20160201|2015-07-27 10:00,27,56.37,56.37,56.37,56.37,1
20160201|2015-07-27 12:30,27,56.33,56.33,56.33,56.33,1
20160201|2015-07-28 07:30,28,55.86,55.86,55.86,55.86,1
20160201|2015-07-28 09:00,28,55.54,55.8,55.54,55.8,9
20160201|2015-07-28 09:30,28,55.9,56,55.85,55.94,13
20160201|2015-07-28 10:00,28,56.15,56.56,56.15,56.56,2
20160201|2015-07-28 10:30,28,56.8,56.8,56.6,56.6,2
20160201|2015-07-28 11:00,28,56.55,56.55,56.55,56.55,19
20160201|2015-07-28 11:30,28,56.55,56.55,56.2,56.27,16
20160201|2015-07-28 12:00,28,56.32,56.47,56.32,56.47,9
20160201|2015-07-28 13:00,28,56.6,56.6,56.23,56.23,2
20160201|2015-07-28 15:30,28,55.9,55.92,55.9,55.92,9
20160201|2015-07-29 05:00,29,56.05,56.05,56.05,56.05,1
20160201|2015-07-29 05:30,29,56.1,56.1,56.1,56.1,6
20160201|2015-07-29 09:30,29,56.47,57.04,56.47,57.04,36
20160201|2015-07-29 10:00,29,56.94,57.36,56.94,57.36,4
20160201|2015-07-29 10:30,29,57.13,57.13,57.08,57.08,2
20160201|2015-07-29 11:30,29,57.22,57.22,57.22,57.22,1
20160201|2015-07-29 12:00,29,57.25,57.25,57.25,57.25,1
20160201|2015-07-29 12:30,29,57,57,57,57,1
20160201|2015-07-29 13:00,29,57.15,57.26,56.6,56.6,7
20160201|2015-07-30 05:30,30,57.35,57.35,57.35,57.35,1
20160201|2015-07-30 06:00,30,57.4,57.4,57.24,57.24,4
20160201|2015-07-30 07:30,30,57.15,57.2,57.15,57.2,3
20160201|2015-07-30 08:00,30,57,57,57,57,1
20160201|2015-07-30 12:30,30,56.5,56.5,56.5,56.5,1
20160201|2015-07-31 03:30,31,56.06,56.06,56.06,56.06,1
20160201|2015-07-31 10:30,31,55.85,55.85,55.85,55.85,1
20160201|2015-07-31 14:00,31,54.99,54.99,54.99,54.99,1
20160201|2015-08-03 03:00,3,54.43,54.43,54.43,54.43,1
20160201|2015-08-03 06:00,3,54.55,54.55,54.55,54.55,17
20160201|2015-08-03 08:00,3,54.28,54.28,54.28,54.28,1
20160201|2015-08-03 09:30,3,54.16,54.16,54.16,54.16,1
20160201|2015-08-03 10:00,3,54.01,54.01,54.01,54.01,1
20160201|2015-08-03 10:30,3,53.7,53.7,53.7,53.7,1
20160201|2015-08-03 11:00,3,53.38,53.38,53.25,53.25,3
20160201|2015-08-03 11:30,3,53.07,53.39,53.06,53.39,4
20160201|2015-08-03 12:00,3,53.31,53.31,53.31,53.31,2
20160201|2015-08-03 13:00,3,53.09,53.09,53.09,53.09,1
20160201|2015-08-04 12:30,4,53.64,53.64,53.64,53.64,3
20160201|2015-08-05 08:30,5,54.07,54.07,54.07,54.07,1
20160201|2015-08-05 09:30,5,53.59,53.59,53.54,53.54,2
20160201|2015-08-05 10:00,5,53.4,53.4,53.4,53.4,1
20160201|2015-08-06 07:00,6,52.73,52.73,52.73,52.73,1
20160201|2015-08-06 10:00,6,52.52,52.53,52.49,52.49,5
20160201|2015-08-07 07:30,7,52.68,52.68,52.68,52.68,1
20160201|2015-08-07 11:30,7,52.58,52.58,52.51,52.51,3
20160201|2015-08-07 12:00,7,52.34,52.34,52.34,52.34,4
20160201|2015-08-10 07:00,10,52.95,52.95,52.85,52.85,2
20160201|2015-08-10 07:30,10,52.88,52.88,52.88,52.88,1
20160201|2015-08-10 09:30,10,53.44,53.44,53.44,53.44,1
20160201|2015-08-10 11:30,10,53.76,53.76,53.76,53.76,1
20160201|2015-08-10 12:30,10,53.79,53.79,53.71,53.71,6
20160201|2015-08-11 03:00,11,54.26,54.26,54.26,54.26,1
20160201|2015-08-11 08:30,11,52.89,52.89,52.89,52.89,2
20160201|2015-08-11 09:30,11,52.55,52.55,52.44,52.45,3
20160201|2015-08-11 10:00,11,52.53,52.53,52.34,52.34,2
20160201|2015-08-11 12:30,11,52.65,52.65,52.65,52.65,1
20160201|2015-08-11 13:00,11,52.8,52.8,52.8,52.8,1
20160201|2015-08-13 07:00,13,53.17,53.17,53.17,53.17,11
20160201|2015-08-13 09:30,13,52.63,52.63,52.6,52.6,3
20160201|2015-08-13 10:00,13,52.56,52.56,52.56,52.56,1
20160201|2015-08-13 11:00,13,52.55,52.55,52.55,52.55,1
20160201|2015-08-13 13:00,13,52.83,52.83,52.83,52.83,1
20160201|2015-08-14 07:30,14,52.68,52.68,52.68,52.68,1
20160201|2015-08-14 10:00,14,52.51,52.51,52.51,52.51,1
20160201|2015-08-14 13:00,14,52.43,52.43,52.43,52.43,1
20160201|2015-08-17 07:00,17,52.13,52.13,52.13,52.13,1
20160201|2015-08-17 07:30,17,52.26,52.26,52.21,52.21,3
20160201|2015-08-17 08:00,17,52.58,52.58,52.58,52.58,1
20160201|2015-08-17 11:30,17,52.29,52.29,52.29,52.29,1
20160201|2015-08-17 12:30,17,52.31,52.31,52.27,52.27,3
20160201|2015-08-18 13:30,18,51.84,51.84,51.84,51.84,1
20160201|2015-08-19 08:00,19,51.55,51.55,51.55,51.55,2
20160201|2015-08-19 08:30,19,51.55,51.55,51.55,51.55,2
20160201|2015-08-19 09:00,19,51.64,51.64,51.64,51.64,1
20160201|2015-08-20 08:00,20,49.72,49.83,49.72,49.83,15
20160201|2015-08-20 08:30,20,49.83,49.94,49.75,49.75,22
20160201|2015-08-20 09:00,20,49.73,49.73,49.73,49.73,1
20160201|2015-08-20 09:30,20,49.7,49.7,49.69,49.69,4
20160201|2015-08-20 12:30,20,50.01,50.01,50.01,50.01,1
20160201|2015-08-21 08:30,21,49.07,49.07,49.07,49.07,1
20160201|2015-08-21 10:30,21,48.2,48.21,48.2,48.21,2
20160201|2015-08-24 06:30,24,46.64,46.64,46.64,46.64,3
20160201|2015-08-24 13:00,24,45.94,45.94,45.94,45.94,1
20160201|2015-08-25 01:00,25,46.38,46.38,46.04,46.04,14
20160201|2015-08-25 06:30,25,46.99,46.99,46.99,46.99,1
20160201|2015-08-25 09:00,25,46.69,46.69,46.69,46.69,1
20160201|2015-08-25 12:30,25,46.08,46.13,46.08,46.13,2
20160201|2015-08-25 13:30,25,46.42,46.42,46.42,46.42,1
20160201|2015-08-26 04:30,26,46.38,46.38,46.38,46.38,2
20160201|2015-08-26 08:30,26,46.51,46.51,46.51,46.51,1
20160201|2015-08-26 10:30,26,46.14,46.14,46.14,46.14,1
20160201|2015-08-27 09:00,27,48.16,48.16,48.16,48.16,1
20160201|2015-08-27 11:30,27,49.42,49.42,49.42,49.42,1
20160201|2015-08-27 13:00,27,49.93,49.93,49.93,49.93,1
20160201|2015-08-27 13:30,27,50.11,50.11,50.11,50.11,3
20160201|2015-08-27 14:00,27,50,50,50,50,1
20160201|2015-08-28 08:00,28,50.01,50.01,50.01,50.01,1
20160201|2015-08-28 09:00,28,51.85,51.92,51.85,51.92,2
20160201|2015-08-28 09:30,28,52.22,52.22,52.09,52.09,2
20160201|2015-08-28 10:30,28,52.72,53.03,52.72,53.03,2
20160201|2015-08-28 12:00,28,53.74,53.76,53.62,53.62,6
20160201|2015-08-31 08:00,31,51.74,52.25,51.74,52.25,2
20160201|2015-08-31 08:30,31,52.15,52.15,51.74,51.74,3
20160201|2015-08-31 09:00,31,51.55,51.55,51.55,51.55,1
20160201|2015-08-31 10:00,31,51.99,53.5,51.99,53.5,5
20160201|2015-08-31 10:30,31,53.44,55.41,53.44,55.41,28
20160201|2015-08-31 11:00,31,55.06,55.06,55.06,55.06,1
20160201|2015-08-31 11:30,31,55.43,55.43,55.43,55.43,1
20160201|2015-08-31 12:00,31,55.62,55.62,55.62,55.62,1
20160201|2015-08-31 12:30,31,56.68,56.68,56.68,56.68,3
20160201|2015-08-31 13:00,31,56.85,56.85,56.79,56.79,4
20160201|2015-08-31 14:00,31,56.42,56.42,56.42,56.42,2
20160201|2015-09-01 05:00,1,55.95,55.95,55.95,55.95,1
20160201|2015-09-01 07:00,1,55.15,55.15,55.15,55.15,1
20160201|2015-09-01 08:00,1,54.94,54.94,54.94,54.94,1
20160201|2015-09-01 08:30,1,54.85,54.91,54.83,54.91,3
20160201|2015-09-01 09:00,1,54.72,54.72,54.26,54.26,4
20160201|2015-09-01 10:00,1,53.57,53.57,53.57,53.57,1
20160201|2015-09-01 10:30,1,53.3,53.3,52.99,53.13,3
20160201|2015-09-01 11:00,1,53.08,53.08,53.08,53.08,1
20160201|2015-09-01 11:30,1,53.1,53.1,53.1,53.1,1
20160201|2015-09-01 13:00,1,52.51,52.51,52.51,52.51,1
20160201|2015-09-02 08:00,2,52.87,52.98,52.87,52.98,3
20160201|2015-09-02 08:30,2,52.86,52.86,52.86,52.86,5
20160201|2015-09-02 09:00,2,52.89,52.89,52.89,52.89,1
20160201|2015-09-02 10:30,2,51.39,51.39,51.39,51.39,1
20160201|2015-09-02 11:30,2,51.97,51.97,51.97,51.97,5
20160201|2015-09-02 13:00,2,53.01,53.01,53.01,53.01,1
20160201|2015-09-03 09:00,3,54.79,54.79,54.79,54.79,1
20160201|2015-09-03 09:30,3,55.2,55.2,55.2,55.2,1
20160201|2015-09-04 07:00,4,53.56,53.56,53.41,53.44,6
20160201|2015-09-04 08:00,4,53.34,53.52,53.29,53.5,22
20160201|2015-09-04 08:30,4,53.42,53.5,52.98,53.12,42
20160201|2015-09-04 09:00,4,53.14,53.42,53.04,53.42,5
20160201|2015-09-04 09:30,4,53.31,53.31,53.12,53.12,5
20160201|2015-09-04 10:30,4,52.92,53.19,52.76,52.85,67
20160201|2015-09-04 11:00,4,52.96,52.96,52.95,52.95,2
20160201|2015-09-04 13:00,4,53.14,53.26,53.14,53.26,2
20160201|2015-09-07 07:00,8,52.07,52.07,52.07,52.07,1
20160201|2015-09-07 10:30,8,50.93,50.93,50.93,50.93,10
20160201|2015-09-08 09:00,8,51.41,51.41,51.41,51.41,1
20160201|2015-09-08 10:00,8,52.46,52.46,52.46,52.46,1
20160201|2015-09-08 12:30,8,52.67,52.95,52.67,52.95,3
20160201|2015-09-09 09:00,9,52.05,52.05,52.05,52.05,1
20160201|2015-09-10 08:30,10,51.14,51.14,51.14,51.14,1
20160201|2015-09-10 10:00,10,51.45,51.45,51.45,51.45,1
20160201|2015-09-11 11:30,11,51.98,51.98,51.98,51.98,1
20160201|2015-09-14 12:30,14,50.09,50.09,50.09,50.09,10
20160201|2015-09-15 08:30,15,50.09,50.09,50.09,50.09,1
20160201|2015-09-15 11:00,15,49.74,49.74,49.74,49.74,1
20160201|2015-09-15 13:00,15,49.96,49.97,49.96,49.97,8
20160201|2015-09-16 05:00,16,50.83,50.83,50.83,50.83,10
20160201|2015-09-16 05:30,16,50.7,50.7,50.7,50.7,10
20160201|2015-09-16 06:00,16,50.58,50.58,50.58,50.58,1
20160201|2015-09-16 08:00,16,51.2,51.2,51.2,51.2,1
20160201|2015-09-16 09:30,16,51,51.7,51,51.7,13
20160201|2015-09-16 10:00,16,51.96,52.1,51.9,52.1,357
20160201|2015-09-16 10:30,16,52.05,52.05,52,52,95
20160201|2015-09-16 13:00,16,51.61,52.07,51.61,52.07,3
20160201|2015-09-17 07:30,17,51.37,51.37,51.37,51.37,1
20160201|2015-09-17 12:00,17,50.99,50.99,50.99,50.99,4
20160201|2015-09-17 13:00,17,51.13,51.13,51.13,51.13,1
20160201|2015-09-17 14:30,17,51.49,51.49,51.49,51.49,1
20160201|2015-09-18 15:30,18,50.04,50.05,50.04,50.05,2
20160201|2015-09-21 09:00,21,50.61,50.61,50.61,50.61,1
20160201|2015-09-21 13:00,21,51.19,51.19,51.19,51.19,1
20160201|2015-09-23 10:30,23,50.98,50.98,50.98,50.98,1
20160201|2015-09-28 10:00,28,49.55,49.55,49.4,49.4,5
20160201|2015-09-28 12:00,28,49.4,49.4,49.4,49.4,1
20160201|2015-09-28 12:30,28,49.6,49.6,49.6,49.6,8
20160201|2015-09-29 09:30,29,50.31,50.33,50.31,50.33,2
20160201|2015-09-29 10:30,29,50.35,50.35,50.28,50.28,4
20160201|2015-09-29 11:00,29,50.27,50.27,50.27,50.27,1
20160201|2015-09-30 08:30,30,50.19,50.19,50.19,50.19,1
20160201|2015-09-30 09:30,30,50.5,50.5,50.5,50.5,10
20160201|2015-09-30 10:00,30,50.2,50.2,50.2,50.2,14
20160201|2015-09-30 13:00,30,50.27,50.33,50.19,50.33,13
20160201|2015-10-01 08:00,1,51.21,51.21,51.21,51.21,1
20160201|2015-10-01 08:30,1,51.5,51.5,51.5,51.5,2
20160201|2015-10-01 09:00,1,51.43,51.59,51.39,51.58,24
20160201|2015-10-01 09:30,1,51.41,51.41,51.29,51.29,16
20160201|2015-10-01 10:00,1,50.15,50.46,50.11,50.46,30
20160201|2015-10-01 11:00,1,49.92,49.92,49.91,49.91,2
20160201|2015-10-01 11:30,1,49.96,50.08,49.96,50.08,12
20160201|2015-10-01 12:30,1,49.93,49.93,49.93,49.93,1
20160201|2015-10-01 15:00,1,49.97,49.97,49.97,49.97,1
20160201|2015-10-02 08:00,2,49.18,49.2,49.18,49.2,2
20160201|2015-10-02 10:00,2,48.94,48.94,48.94,48.94,2
20160201|2015-10-05 08:00,5,51.13,51.13,51.13,51.13,2
20160201|2015-10-05 08:30,5,51.27,51.27,51.13,51.13,2
20160201|2015-10-06 11:00,6,53.39,53.39,53.39,53.39,1
20160201|2015-10-07 07:00,7,54.42,54.46,54.42,54.46,2
20160201|2015-10-07 07:30,7,54.36,54.36,54.36,54.36,1
20160201|2015-10-07 08:00,7,54.12,54.15,54.12,54.15,3
20160201|2015-10-07 09:00,7,54.69,54.69,54.69,54.69,1
20160201|2015-10-07 11:00,7,53.8,53.8,53.7,53.7,17
20160201|2015-10-07 15:00,7,53.22,53.22,53.22,53.22,1
20160201|2015-10-07 19:00,8,53.33,53.33,53.33,53.33,1
20160201|2015-10-08 07:00,8,53.37,53.38,53.37,53.38,12
20160201|2015-10-08 07:30,8,53.49,53.5,53.49,53.5,31
20160201|2015-10-08 10:00,8,53.95,53.95,53.95,53.95,3
20160201|2015-10-08 11:30,8,54.38,54.38,54.38,54.38,1
20160201|2015-10-08 12:30,8,54.72,54.72,54.52,54.54,36
20160201|2015-10-08 14:00,8,54.65,54.72,54.65,54.72,2
20160201|2015-10-09 09:00,9,54,54,54,54,8
20160201|2015-10-09 09:30,9,54.15,54.15,54.15,54.15,8
20160201|2015-10-09 13:30,9,54.18,54.18,54.18,54.18,1
20160201|2015-10-11 23:30,12,54.6,54.6,54.6,54.6,1
20160201|2015-10-12 03:30,12,54.63,54.65,54.63,54.65,17
20160201|2015-10-12 08:30,12,53.53,53.64,53.48,53.48,34
20160201|2015-10-12 09:00,12,53.46,53.6,53.45,53.56,21
20160201|2015-10-12 09:30,12,53.62,53.8,53.6,53.61,27
20160201|2015-10-12 10:00,12,53.64,53.64,53.33,53.38,22
20160201|2015-10-13 08:30,13,51.64,52,51.58,51.99,46
20160201|2015-10-13 09:00,13,51.95,52.17,51.9,52.1,23
20160201|2015-10-13 10:00,13,52.39,52.39,51.98,51.98,2
20160201|2015-10-13 10:30,13,51.82,52.03,51.78,52.03,9
20160201|2015-10-13 11:00,13,52.01,52.01,51.95,51.98,7
20160201|2015-10-13 11:30,13,52.02,52.08,51.94,51.96,4
20160201|2015-10-14 12:00,14,51.09,51.09,51.09,51.09,10
20160201|2015-10-14 13:00,14,51.12,51.12,51.12,51.12,1
20160201|2015-10-15 05:30,15,51.03,51.03,51.03,51.03,1
20160201|2015-10-15 07:30,15,50.99,50.99,50.99,50.99,1
20160201|2015-10-15 09:30,15,50.69,50.69,50.66,50.66,2
20160201|2015-10-15 10:00,15,50.51,50.51,50.5,50.5,2
20160201|2015-10-16 03:00,16,51.4,51.4,51.4,51.4,20
20160201|2015-10-16 03:30,16,51.56,51.56,51.56,51.56,1
20160201|2015-10-16 08:00,16,51.71,51.71,51.71,51.71,3
20160201|2015-10-16 09:30,16,51.01,51.02,51.01,51.02,15
20160201|2015-10-16 11:00,16,51.24,51.24,51.24,51.24,1
20160201|2015-10-19 00:30,19,51.41,51.41,51.41,51.41,1
20160201|2015-10-19 07:00,19,50.88,50.88,50.71,50.71,18
20160201|2015-10-19 08:00,19,50.45,50.45,50.45,50.45,1
20160201|2015-10-19 08:30,19,50.35,50.35,50.35,50.35,19
20160201|2015-10-19 09:00,19,50.68,50.68,50.55,50.56,7
20160201|2015-10-19 11:00,19,50.41,50.41,50.41,50.41,1
20160201|2015-10-20 00:00,20,50.21,50.21,50.21,50.21,1
20160201|2015-10-20 04:30,20,50.02,50.02,50.02,50.02,1
20160201|2015-10-20 06:30,20,50.2,50.2,50.2,50.2,1
20160201|2015-10-20 07:00,20,49.99,49.99,49.99,49.99,1
20160201|2015-10-20 09:30,20,50.4,50.4,50.4,50.4,1
20160201|2015-10-20 10:00,20,50.06,50.06,50.06,50.06,1
20160201|2015-10-20 10:30,20,49.98,50.07,49.79,49.93,79
20160201|2015-10-20 11:00,20,49.96,50.04,49.82,49.91,71
20160201|2015-10-20 11:30,20,49.89,49.92,49.86,49.9,7
20160201|2015-10-20 12:00,20,49.87,49.89,49.84,49.88,5
20160201|2015-10-20 13:00,20,50.17,50.17,50.17,50.17,1
20160201|2015-10-21 08:00,21,49.58,49.63,49.45,49.45,14
20160201|2015-10-21 08:30,21,49.44,49.53,49.31,49.31,13
20160201|2015-10-21 09:30,21,49.12,49.12,49.11,49.11,2
20160201|2015-10-21 10:00,21,49.62,49.62,49.61,49.61,2
20160201|2015-10-21 11:00,21,49.3,49.37,49.3,49.37,2
20160201|2015-10-21 13:00,21,49.32,49.32,49.32,49.32,1
20160201|2015-10-22 07:00,22,49.94,49.94,49.94,49.94,1
20160201|2015-10-22 09:30,22,49.58,49.58,49.58,49.58,1
20160201|2015-10-23 03:00,23,49.75,49.75,49.75,49.75,4
20160201|2015-10-23 07:30,23,49.6,49.6,49.6,49.6,12
20160201|2015-10-23 08:00,23,49.28,49.33,48.98,49.03,10
20160201|2015-10-23 10:00,23,49.22,49.22,49.19,49.19,100
20160201|2015-10-23 10:30,23,49.17,49.19,49.17,49.19,100
20160201|2015-10-23 11:30,23,49.55,49.59,49.47,49.47,31
20160201|2015-10-23 13:00,23,49.48,49.48,49.39,49.39,36
20160201|2015-10-26 07:00,26,49.45,49.45,49.45,49.45,2
20160201|2015-10-26 08:30,26,48.96,48.96,48.96,48.96,4
20160201|2015-10-26 10:30,26,49.23,49.23,49.23,49.23,1
20160201|2015-10-26 13:00,26,49.11,49.11,49.11,49.11,1
20160201|2015-10-26 23:30,27,48.77,48.77,48.77,48.77,1
20160201|2015-10-27 04:30,27,48.87,48.87,48.87,48.87,1
20160201|2015-10-27 11:30,27,48.24,48.24,48.23,48.23,10
20160201|2015-10-27 15:30,27,48.37,48.38,48.37,48.38,2
20160201|2015-10-27 19:30,28,48.31,48.31,48.29,48.29,50
20160201|2015-10-27 20:00,28,48.31,48.31,48.31,48.31,16
20160201|2015-10-28 09:00,28,49.14,49.21,49.13,49.13,13
20160201|2015-10-28 09:30,28,50.09,50.26,49.96,50.26,14
20160201|2015-10-28 13:00,28,50.44,50.44,50.44,50.44,4
20160201|2015-10-29 09:00,29,51,51,51,51,17
20160201|2015-10-29 11:30,29,50.62,50.62,50.62,50.62,1
20160201|2015-10-29 14:30,29,50.17,50.2,50.17,50.17,6
20160201|2015-10-29 15:00,29,50.19,50.23,50.18,50.18,9
20160201|2015-10-30 07:00,30,50.76,50.76,50.76,50.76,1
20160201|2015-10-30 08:30,30,50.42,50.42,50.42,50.42,1
20160201|2015-10-30 09:00,30,50.55,50.55,50.55,50.55,1
20160201|2015-10-30 10:30,30,50.75,50.8,50.75,50.8,24
20160201|2015-10-30 12:00,30,51.14,51.14,51.14,51.14,1
20160201|2015-11-02 07:30,2,50.43,50.54,50.43,50.52,6
20160201|2015-11-02 08:00,2,50.62,50.83,50.62,50.83,20
20160201|2015-11-02 09:00,2,50.8,51.02,50.8,50.98,6
20160201|2015-11-02 09:30,2,51.02,51.03,50.84,50.84,10
20160201|2015-11-02 11:00,2,50.66,50.67,50.63,50.63,3
20160201|2015-11-02 11:30,2,50.6,50.61,50.6,50.61,2
20160201|2015-11-02 12:00,2,50.43,50.44,50.43,50.44,5
20160201|2015-11-02 12:30,2,50.48,50.52,50.48,50.52,5
20160201|2015-11-02 13:00,2,50.48,50.48,50.47,50.47,5
20160201|2015-11-02 14:30,2,50.41,50.41,50.41,50.41,1
20160201|2015-11-03 05:00,3,50.85,50.85,50.85,50.85,1
20160201|2015-11-03 07:00,3,50.76,50.76,50.76,50.76,12
20160201|2015-11-03 07:30,3,50.77,50.77,50.77,50.77,1
20160201|2015-11-03 08:00,3,51.03,51.24,51.03,51.21,9
20160201|2015-11-03 08:30,3,51.22,51.33,51.22,51.33,11
20160201|2015-11-03 09:00,3,51.35,51.36,51.3,51.35,20
20160201|2015-11-03 09:30,3,51.62,51.62,51.49,51.49,36
20160201|2015-11-03 11:00,3,51.49,51.49,51.48,51.48,2
20160201|2015-11-03 11:30,3,51.6,52,51.47,52,18
20160201|2015-11-03 12:00,3,52.14,52.3,52.11,52.3,5
20160201|2015-11-03 13:00,3,52.38,52.41,52.08,52.08,3
20160201|2015-11-03 13:30,3,52.15,52.15,52.15,52.15,1
20160201|2015-11-04 02:00,4,51.77,51.87,51.77,51.87,6
20160201|2015-11-04 04:00,4,52.16,52.16,52.16,52.16,1
20160201|2015-11-04 05:00,4,52.18,52.18,52.18,52.18,1
20160201|2015-11-04 05:30,4,52.19,52.19,52.14,52.14,4
20160201|2015-11-04 07:00,4,52.29,52.35,52.29,52.35,5
20160201|2015-11-04 07:30,4,51.96,51.96,51.96,51.96,2
20160201|2015-11-04 08:00,4,51.81,51.82,51.81,51.81,3
20160201|2015-11-04 09:00,4,51.71,51.72,51.71,51.72,5
20160201|2015-11-04 10:30,4,50.33,50.33,50.33,50.33,1
20160201|2015-11-04 12:00,4,50.22,50.31,50.22,50.31,10
20160201|2015-11-04 12:30,4,50.27,50.3,50.24,50.29,7
20160201|2015-11-04 13:00,4,50.36,50.43,50.25,50.43,4
20160201|2015-11-05 01:30,5,50.18,50.18,50.18,50.18,1
20160201|2015-11-05 04:00,5,50.3,50.3,50.3,50.3,1
20160201|2015-11-05 07:30,5,50.08,50.2,50.07,50.08,10
20160201|2015-11-05 08:00,5,50.15,50.15,49.84,49.97,33
20160201|2015-11-05 10:00,5,50.03,50.06,50.03,50.04,5
20160201|2015-11-05 11:00,5,50.17,50.23,50.15,50.15,6
20160201|2015-11-05 13:00,5,49.99,49.99,49.57,49.59,5
20160201|2015-11-05 14:00,5,49.56,49.56,49.55,49.56,3
20160201|2015-11-05 15:30,5,49.7,49.7,49.69,49.69,2
20160201|2015-11-06 00:00,6,49.88,49.88,49.88,49.88,1
20160201|2015-11-06 03:00,6,49.79,49.79,49.79,49.79,1
20160201|2015-11-06 07:00,6,49.99,49.99,49.99,49.99,1
20160201|2015-11-06 07:30,6,50.05,50.05,49.6,49.6,3
20160201|2015-11-06 08:00,6,49.34,49.51,49.34,49.51,20
20160201|2015-11-06 13:00,6,49.04,49.04,48.99,48.99,2
20160201|2015-11-06 15:00,6,49.09,49.09,49.09,49.09,1
20160201|2015-11-09 03:00,9,49.12,49.12,49.12,49.12,1
20160201|2015-11-09 05:30,9,49.5,49.51,49.5,49.51,2
20160201|2015-11-09 07:00,9,49.65,49.65,49.65,49.65,1
20160201|2015-11-09 07:30,9,49.5,49.5,49.5,49.5,1
20160201|2015-11-09 08:30,9,49.16,49.22,49.16,49.22,15
20160201|2015-11-09 09:30,9,48.83,48.84,48.72,48.79,9
20160201|2015-11-09 10:00,9,48.83,48.84,48.66,48.7,16
20160201|2015-11-09 10:30,9,48.74,48.75,48.74,48.75,5
20160201|2015-11-09 11:30,9,48.64,48.64,48.64,48.64,29
20160201|2015-11-09 13:00,9,48.94,48.94,48.72,48.77,11
20160201|2015-11-09 13:30,9,48.69,48.69,48.67,48.67,2
20160201|2015-11-10 01:30,10,48.72,48.72,48.72,48.72,1
20160201|2015-11-10 07:30,10,48.6,48.64,48.53,48.53,8
20160201|2015-11-10 08:00,10,48.5,48.59,48.5,48.59,5
20160201|2015-11-10 08:30,10,48.77,48.77,48.77,48.77,1
20160201|2015-11-10 09:00,10,49.17,49.17,49.17,49.17,1
20160201|2015-11-10 10:00,10,49.1,49.1,49.1,49.1,2
20160201|2015-11-11 02:00,11,48.59,48.69,48.59,48.69,2
20160201|2015-11-11 03:30,11,48.73,48.73,48.73,48.73,2
20160201|2015-11-11 04:00,11,48.7,48.7,48.7,48.7,2
20160201|2015-11-11 04:30,11,48.63,48.64,48.63,48.64,3
20160201|2015-11-11 06:00,11,48.61,48.62,48.49,48.49,27
20160201|2015-11-11 07:00,11,48.54,48.54,48.45,48.45,6
20160201|2015-11-11 07:30,11,48.5,48.7,48.5,48.7,4
20160201|2015-11-11 08:00,11,48.69,49.08,48.69,49.08,15
20160201|2015-11-11 08:30,11,48.96,48.97,48.37,48.37,21
20160201|2015-11-11 09:00,11,48.48,48.52,48.24,48.26,20
20160201|2015-11-11 09:30,11,48.16,48.18,47.78,48,63
20160201|2015-11-11 10:00,11,47.95,47.95,47.47,47.49,20
20160201|2015-11-11 10:30,11,47.53,47.81,47.53,47.81,18
20160201|2015-11-11 11:00,11,47.71,47.71,47.56,47.63,15
20160201|2015-11-11 11:30,11,47.66,47.66,47.46,47.56,10
20160201|2015-11-11 12:00,11,47.61,47.61,47.44,47.46,7
20160201|2015-11-11 12:30,11,47.61,47.69,47.54,47.54,8
20160201|2015-11-11 13:00,11,47.37,47.5,47.27,47.47,17
20160201|2015-11-11 13:30,11,47.47,47.47,47.45,47.45,2
20160201|2015-11-11 14:00,11,47.51,47.56,47.51,47.56,3
20160201|2015-11-12 02:00,12,47.46,47.47,47.46,47.47,2
20160201|2015-11-12 02:30,12,47.52,47.66,47.52,47.66,4
20160201|2015-11-12 03:00,12,47.78,47.8,47.58,47.58,12
20160201|2015-11-12 03:30,12,47.6,47.6,47.5,47.5,2
20160201|2015-11-12 04:00,12,47.57,47.57,47.57,47.57,5
20160201|2015-11-12 04:30,12,47.47,47.6,47.43,47.43,9
20160201|2015-11-12 05:00,12,47.44,47.44,47.44,47.44,2
20160201|2015-11-12 06:00,12,47.37,47.37,47.3,47.31,9
20160201|2015-11-12 06:30,12,47.33,47.33,47.02,47.08,16
20160201|2015-11-12 07:00,12,47,47.01,46.94,47,20
20160201|2015-11-12 07:30,12,46.83,46.96,46.8,46.88,9
20160201|2015-11-12 08:00,12,46.81,46.81,46.42,46.52,32
20160201|2015-11-12 08:30,12,46.59,47.12,46.59,47.03,28
20160201|2015-11-12 09:00,12,46.99,47.1,46.69,46.94,24
20160201|2015-11-12 09:30,12,46.98,46.98,46.84,46.84,4
20160201|2015-11-12 10:00,12,47.41,47.41,46.2,46.2,73
20160201|2015-11-12 10:30,12,46.37,46.37,46.37,46.37,10
20160201|2015-11-12 11:00,12,46.28,46.28,46.22,46.28,15
20160201|2015-11-12 11:30,12,46.33,46.33,46.28,46.28,9
20160201|2015-11-12 12:00,12,46.26,46.26,46.26,46.26,1
20160201|2015-11-12 12:30,12,46.38,46.6,46.36,46.42,7
20160201|2015-11-12 13:00,12,46.37,46.37,46.09,46.1,22
20160201|2015-11-12 13:30,12,46.06,46.06,46.05,46.05,53
20160201|2015-11-12 14:00,12,46.08,46.15,46.08,46.15,5
20160201|2015-11-12 14:30,12,45.94,45.94,45.94,45.94,3
20160201|2015-11-12 21:00,13,46.03,46.03,46.03,46.03,1
20160201|2015-11-13 00:30,13,46.07,46.07,46.05,46.05,2
20160201|2015-11-13 02:00,13,46.34,46.43,46.29,46.43,8
20160201|2015-11-13 02:30,13,46.52,46.62,46.46,46.61,17
20160201|2015-11-13 03:00,13,46.49,46.66,46.49,46.63,16
20160201|2015-11-13 03:30,13,46.63,46.63,46.63,46.63,1
20160201|2015-11-13 04:00,13,46.67,46.67,46.51,46.51,14
20160201|2015-11-13 04:30,13,46.52,46.57,46.52,46.57,3
20160201|2015-11-13 05:00,13,46.6,46.72,46.6,46.71,10
20160201|2015-11-13 05:30,13,46.64,46.64,46.62,46.62,2
20160201|2015-11-13 06:00,13,46.61,46.61,46.61,46.61,1
20160201|2015-11-13 06:30,13,46.54,46.54,46.39,46.39,6
20160201|2015-11-13 07:00,13,46.38,46.39,46.28,46.39,18
20160201|2015-11-13 07:30,13,46.41,46.51,46.13,46.16,77
20160201|2015-11-13 08:00,13,46.08,46.26,45.81,45.82,79
20160201|2015-11-13 08:30,13,45.9,45.96,45.63,45.63,83
20160201|2015-11-13 09:00,13,45.64,45.74,45.32,45.32,77
20160201|2015-11-13 09:30,13,45.34,45.58,45.27,45.52,129
20160201|2015-11-13 10:00,13,45.43,45.56,45.17,45.46,24
20160201|2015-11-13 10:30,13,45.36,45.59,45.24,45.59,33
20160201|2015-11-13 11:00,13,45.66,45.67,45.47,45.47,6
20160201|2015-11-13 11:30,13,45.44,45.44,45.35,45.38,9
20160201|2015-11-13 12:00,13,45.35,45.35,45.13,45.13,5
20160201|2015-11-13 12:30,13,45.15,45.25,45,45.22,20
20160201|2015-11-13 13:00,13,45.33,45.57,45.19,45.25,98
20160201|2015-11-13 13:30,13,45.28,45.29,45.26,45.28,10
20160201|2015-11-15 19:00,16,45.58,45.58,45.58,45.58,1
20160201|2015-11-15 23:30,16,45.67,45.68,45.67,45.68,2
20160201|2015-11-16 00:00,16,45.61,45.61,45.61,45.61,1
20160201|2015-11-16 00:30,16,45.63,45.63,45.63,45.63,2
20160201|2015-11-16 01:30,16,45.42,45.55,45.42,45.55,2
20160201|2015-11-16 02:00,16,45.36,45.57,45.36,45.57,2
20160201|2015-11-16 02:30,16,45.51,45.7,45.48,45.67,8
20160201|2015-11-16 03:00,16,45.59,45.7,45.59,45.69,8
20160201|2015-11-16 03:30,16,45.55,45.56,45.55,45.56,3
20160201|2015-11-16 04:00,16,45.59,45.71,45.59,45.71,4
20160201|2015-11-16 04:30,16,45.68,45.68,45.68,45.68,2
20160201|2015-11-16 05:00,16,45.77,45.87,45.77,45.79,6
20160201|2015-11-16 06:00,16,45.82,45.98,45.75,45.94,18
20160201|2015-11-16 06:30,16,45.84,45.99,45.84,45.95,18
20160201|2015-11-16 07:00,16,45.87,45.93,45.47,45.47,33
20160201|2015-11-16 07:30,16,45.46,45.5,45.07,45.07,20
20160201|2015-11-16 08:00,16,45.11,45.24,44.86,44.96,36
20160201|2015-11-16 08:30,16,44.95,45.12,44.63,44.63,170
20160201|2015-11-16 09:00,16,44.48,44.71,44.47,44.64,59
20160201|2015-11-16 09:30,16,44.42,44.6,44.22,44.22,19
20160201|2015-11-16 10:00,16,44.2,44.29,44.07,44.11,37
20160201|2015-11-16 10:30,16,44.11,44.51,44.07,44.35,69
20160201|2015-11-16 11:00,16,44.4,45.08,44.4,44.77,74
20160201|2015-11-16 11:30,16,44.82,45.33,44.82,45.02,101
20160201|2015-11-16 12:00,16,44.98,45.43,44.98,45.19,34
20160201|2015-11-16 12:30,16,45.24,45.56,44.94,45.49,122
20160201|2015-11-16 13:00,16,45.69,45.85,45.29,45.45,122
20160201|2015-11-16 13:30,16,45.46,45.64,45.45,45.64,11
20160201|2015-11-16 14:00,16,45.72,45.72,45.72,45.72,1
20160201|2015-11-16 14:30,16,45.78,45.81,45.78,45.8,15
20160201|2015-11-16 15:00,16,45.76,45.76,45.71,45.71,4
20160201|2015-11-17 02:00,17,45.46,45.65,45.46,45.61,29
20160201|2015-11-17 02:30,17,45.66,45.66,45.49,45.49,19
20160201|2015-11-17 03:00,17,45.59,45.59,45.59,45.59,1
20160201|2015-11-17 03:30,17,45.68,45.87,45.68,45.87,12
20160201|2015-11-17 04:00,17,45.87,45.88,45.43,45.62,26
20160201|2015-11-17 04:30,17,45.59,45.59,45.5,45.5,14
20160201|2015-11-17 05:00,17,45.55,45.55,45.14,45.19,20
20160201|2015-11-17 05:30,17,45.05,45.21,45.05,45.13,10
20160201|2015-11-17 06:00,17,45.12,45.2,45.12,45.16,9
20160201|2015-11-17 06:30,17,45.04,45.13,44.92,45.11,17
20160201|2015-11-17 07:00,17,44.99,45.2,44.98,45.11,14
20160201|2015-11-17 07:30,17,44.95,45.49,44.79,45.49,51
20160201|2015-11-17 08:00,17,45.41,45.41,45,45.02,60
20160201|2015-11-17 08:30,17,44.94,44.94,44.5,44.61,61
20160201|2015-11-17 09:00,17,44.78,44.87,44.53,44.82,28
20160201|2015-11-17 09:30,17,44.83,45.18,44.71,44.71,42
20160201|2015-11-17 10:00,17,44.73,44.96,44.7,44.92,56
20160201|2015-11-17 10:30,17,44.88,45.11,44.69,44.71,57
20160201|2015-11-17 11:00,17,44.74,44.83,44.52,44.59,24
20160201|2015-11-17 11:30,17,44.66,44.79,44.56,44.79,27
20160201|2015-11-17 12:00,17,44.72,44.75,44.55,44.58,22
20160201|2015-11-17 12:30,17,44.58,44.71,44.58,44.69,14
20160201|2015-11-17 13:00,17,44.79,44.83,44.39,44.49,37
20160201|2015-11-17 13:30,17,44.45,44.53,44.45,44.52,25
20160201|2015-11-17 14:00,17,44.5,44.5,44.5,44.5,1
20160201|2015-11-17 14:30,17,44.56,44.56,44.53,44.54,5
20160201|2015-11-17 15:00,17,44.55,44.55,44.55,44.55,1
20160201|2015-11-17 15:30,17,44.47,44.52,44.47,44.52,3
20160201|2015-11-17 22:30,18,44.83,44.84,44.83,44.84,2
20160201|2015-11-18 01:00,18,44.93,44.93,44.93,44.93,1
20160201|2015-11-18 01:30,18,44.92,44.92,44.92,44.92,2
20160201|2015-11-18 02:00,18,44.97,45.12,44.97,45.07,15
20160201|2015-11-18 02:30,18,45.06,45.07,44.92,44.95,12
20160201|2015-11-18 03:00,18,45.12,45.22,45.04,45.22,8
20160201|2015-11-18 03:30,18,45.2,45.31,45.2,45.3,10
20160201|2015-11-18 04:00,18,45.38,45.5,45.38,45.48,13
20160201|2015-11-18 04:30,18,45.33,45.33,45.22,45.22,25
20160201|2015-11-18 05:00,18,45.29,45.48,45.29,45.42,12
20160201|2015-11-18 05:30,18,45.39,45.39,45.25,45.25,7
20160201|2015-11-18 06:00,18,45.2,45.2,45.14,45.14,3
20160201|2015-11-18 06:30,18,45.24,45.25,44.89,44.89,20
20160201|2015-11-18 07:00,18,44.96,45.04,44.96,45.03,4
20160201|2015-11-18 07:30,18,44.98,45.22,44.92,45.16,30
20160201|2015-11-18 08:00,18,45.2,45.28,45.06,45.19,27
20160201|2015-11-18 08:30,18,45.25,45.25,45.07,45.07,16
20160201|2015-11-18 09:00,18,45.09,45.17,44.91,45.11,16
20160201|2015-11-18 09:30,18,44.98,45.26,44.61,44.92,144
20160201|2015-11-18 10:00,18,44.83,44.83,44.5,44.65,116
20160201|2015-11-18 10:30,18,44.66,44.74,44.28,44.28,154
20160201|2015-11-18 11:00,18,44.28,44.52,44.22,44.42,64
20160201|2015-11-18 11:30,18,44.43,44.43,44.28,44.37,19
20160201|2015-11-18 12:00,18,44.33,44.56,44.33,44.43,32
20160201|2015-11-18 12:30,18,44.39,44.77,44.39,44.75,32
20160201|2015-11-18 13:00,18,44.83,45.07,44.77,45.02,36
20160201|2015-11-18 13:30,18,45.02,45.16,45.02,45.16,29
20160201|2015-11-18 14:00,18,45.2,45.2,45.2,45.2,1
20160201|2015-11-18 14:30,18,45.15,45.17,45.03,45.03,7
20160201|2015-11-18 15:00,18,45.04,45.04,45.04,45.04,1
20160201|2015-11-18 20:30,19,45.4,45.4,45.4,45.4,2
20160201|2015-11-19 01:30,19,45.18,45.18,45.18,45.18,1
20160201|2015-11-19 02:00,19,45.36,45.44,45.29,45.29,7
20160201|2015-11-19 02:30,19,45.28,45.3,45.26,45.28,10
20160201|2015-11-19 03:00,19,45.1,45.1,45.1,45.1,1
20160201|2015-11-19 03:30,19,45.11,45.3,45.11,45.3,6
20160201|2015-11-19 04:00,19,45.36,45.36,45.28,45.31,4
20160201|2015-11-19 04:30,19,45.3,45.36,45.3,45.36,4
20160201|2015-11-19 05:00,19,45.44,45.57,45.43,45.5,10
20160201|2015-11-19 05:30,19,45.43,45.43,45.43,45.43,1
20160201|2015-11-19 06:00,19,45.24,45.24,45.24,45.24,3
20160201|2015-11-19 06:30,19,45.16,45.16,44.72,44.75,39
20160201|2015-11-19 07:00,19,44.64,44.79,44.55,44.79,46
20160201|2015-11-19 07:30,19,44.73,44.82,44.66,44.82,26
20160201|2015-11-19 08:00,19,44.9,45.05,44.66,44.91,62
20160201|2015-11-19 08:30,19,44.98,45.31,44.85,45.15,60
20160201|2015-11-19 09:00,19,45.07,45.07,44.77,44.94,40
20160201|2015-11-19 09:30,19,45,45.22,45,45.21,23
20160201|2015-11-19 10:00,19,45.11,45.16,44.94,45.14,44
20160201|2015-11-19 10:30,19,45.1,45.18,44.94,44.95,45
20160201|2015-11-19 11:00,19,45.07,45.07,44.82,44.87,23
20160201|2015-11-19 11:30,19,44.9,45.01,44.88,44.88,17
20160201|2015-11-19 12:00,19,44.99,45.05,44.98,44.98,8
20160201|2015-11-19 12:30,19,45,45.1,44.89,44.89,15
20160201|2015-11-19 13:00,19,44.87,45.05,44.87,45.05,52
20160201|2015-11-19 13:30,19,45.04,45.1,45.04,45.08,12
20160201|2015-11-19 14:30,19,44.91,44.92,44.91,44.92,2
20160201|2015-11-19 22:00,20,45.14,45.15,45.14,45.15,2
20160201|2015-11-20 00:00,20,45.08,45.08,45.08,45.08,1
20160201|2015-11-20 02:00,20,45.05,45.05,44.91,44.91,4
20160201|2015-11-20 02:30,20,44.88,45.09,44.88,45.09,8
20160201|2015-11-20 03:00,20,45.03,45.14,45.03,45.14,7
20160201|2015-11-20 03:30,20,45.15,45.3,45.13,45.3,16
20160201|2015-11-20 04:00,20,45.29,45.35,45.22,45.33,8
20160201|2015-11-20 04:30,20,45.3,45.3,45.17,45.18,5
20160201|2015-11-20 05:00,20,45.18,45.18,45.1,45.1,6
20160201|2015-11-20 05:30,20,45.05,45.06,44.88,44.88,14
20160201|2015-11-20 06:00,20,44.96,44.96,44.96,44.96,1
20160201|2015-11-20 06:30,20,44.98,45.01,44.98,45.01,2
20160201|2015-11-20 07:00,20,44.89,45.1,44.89,44.97,20
20160201|2015-11-20 07:30,20,45.09,45.09,44.99,45.09,22
20160201|2015-11-20 08:00,20,45.08,45.23,44.97,45.12,21
20160201|2015-11-20 08:30,20,45.15,45.41,45.03,45.28,69
20160201|2015-11-20 09:00,20,45.28,45.34,45.12,45.22,54
20160201|2015-11-20 09:30,20,45.23,45.23,44.98,44.98,30
20160201|2015-11-20 10:00,20,45.04,45.23,45.04,45.23,34
20160201|2015-11-20 10:30,20,45.18,45.42,45.16,45.32,32
20160201|2015-11-20 11:00,20,45.28,45.46,45.25,45.38,10
20160201|2015-11-20 11:30,20,45.42,45.8,45.41,45.76,29
20160201|2015-11-20 12:00,20,45.76,46.24,45.76,45.98,74
20160201|2015-11-20 12:30,20,45.95,46.15,45.84,45.89,38
20160201|2015-11-20 13:00,20,45.89,45.89,45.29,45.46,137
20160201|2015-11-20 13:30,20,45.39,45.46,45.24,45.3,36
20160201|2015-11-20 14:00,20,45.28,45.28,45.23,45.23,14
20160201|2015-11-20 15:30,20,45.26,45.26,45.2,45.2,2
20160201|2015-11-22 19:00,23,45.1,45.1,45.07,45.07,3
20160201|2015-11-22 19:30,23,44.93,44.93,44.93,44.93,1
20160201|2015-11-22 22:00,23,45,45,45,45,1
20160201|2015-11-22 23:30,23,44.82,44.82,44.76,44.76,4
20160201|2015-11-23 00:00,23,44.68,44.68,44.52,44.52,6
20160201|2015-11-23 01:00,23,44.59,44.59,44.56,44.56,2
20160201|2015-11-23 01:30,23,44.66,44.67,44.62,44.62,4
20160201|2015-11-23 02:00,23,44.59,44.6,44.52,44.52,12
20160201|2015-11-23 02:30,23,44.48,44.61,44.47,44.54,47
20160201|2015-11-23 03:00,23,44.54,44.61,44.48,44.49,22
20160201|2015-11-23 03:30,23,44.53,44.53,44.36,44.45,16
20160201|2015-11-23 04:00,23,44.45,44.53,44.44,44.53,9
20160201|2015-11-23 04:30,23,44.59,44.59,44.59,44.59,1
20160201|2015-11-23 05:00,23,44.53,44.63,44.4,44.4,5
20160201|2015-11-23 05:30,23,44.38,45.57,44.38,45.39,95
20160201|2015-11-23 06:00,23,45.36,46.46,45.36,46.27,101
20160201|2015-11-23 06:30,23,46.12,46.16,45.53,45.83,42
20160201|2015-11-23 07:00,23,45.86,45.86,45.19,45.49,49
20160201|2015-11-23 07:30,23,45.44,45.44,45,45,39
20160201|2015-11-23 08:00,23,44.99,45.34,44.99,45.34,65
20160201|2015-11-23 08:30,23,45.32,45.63,45.31,45.45,61
20160201|2015-11-23 09:00,23,45.42,46.15,45.39,46.15,87
20160201|2015-11-23 09:30,23,46.11,46.11,45.78,46.05,67
20160201|2015-11-23 10:00,23,46.02,46.18,45.88,46.15,45
20160201|2015-11-23 10:30,23,46.14,46.42,46.1,46.35,55
20160201|2015-11-23 11:00,23,46.35,46.41,46.16,46.23,34
20160201|2015-11-23 11:30,23,46.14,46.21,46.07,46.11,22
20160201|2015-11-23 12:00,23,46.09,46.17,46.03,46.04,17
20160201|2015-11-23 12:30,23,45.95,45.95,45.54,45.54,37
20160201|2015-11-23 13:00,23,45.56,45.73,45.41,45.56,101
20160201|2015-11-23 13:30,23,45.54,45.59,45.52,45.59,16
20160201|2015-11-23 14:00,23,45.7,45.7,45.7,45.7,1
20160201|2015-11-23 15:00,23,45.69,45.69,45.69,45.69,1
20160201|2015-11-23 20:00,24,45.81,45.81,45.81,45.81,1
20160201|2015-11-24 01:30,24,46.09,46.13,46.09,46.13,2
20160201|2015-11-24 02:00,24,46.06,46.15,45.95,45.95,16
20160201|2015-11-24 02:30,24,45.96,46.35,45.93,46.19,28
20160201|2015-11-24 03:00,24,46.12,46.28,46.12,46.13,8
20160201|2015-11-24 03:30,24,46.09,46.11,46.06,46.11,7
20160201|2015-11-24 04:00,24,46.02,46.13,46.01,46.01,6
20160201|2015-11-24 04:30,24,46,46,45.89,45.98,11
20160201|2015-11-24 05:00,24,45.95,46.04,45.82,46,257
20160201|2015-11-24 05:30,24,45.96,46,45.96,46,2
20160201|2015-11-24 06:00,24,45.99,46.27,45.99,46.17,9
20160201|2015-11-24 06:30,24,46.42,46.54,46.33,46.39,20
20160201|2015-11-24 07:00,24,46.44,46.58,46.39,46.57,68
20160201|2015-11-24 07:30,24,46.6,46.6,46.3,46.34,32
20160201|2015-11-24 08:00,24,46.52,46.93,46.52,46.88,141
20160201|2015-11-24 08:30,24,46.91,47.16,46.84,46.99,150
20160201|2015-11-24 09:00,24,47.01,47.1,46.59,46.65,97
20160201|2015-11-24 09:30,24,46.76,46.76,46.32,46.44,72
20160201|2015-11-24 10:00,24,46.43,46.86,46.4,46.86,69
20160201|2015-11-24 10:30,24,46.88,47.11,46.79,47.1,77
20160201|2015-11-24 11:00,24,47.04,47.17,46.92,46.94,107
20160201|2015-11-24 11:30,24,47.02,47.2,46.91,47.01,76
20160201|2015-11-24 12:00,24,46.93,47.15,46.93,47.09,23
20160201|2015-11-24 12:30,24,47.02,47.03,46.79,46.82,22
20160201|2015-11-24 13:00,24,46.84,46.88,46.56,46.88,61
20160201|2015-11-24 13:30,24,46.9,46.99,46.88,46.99,14
20160201|2015-11-24 14:00,24,46.87,46.87,46.87,46.87,1
20160201|2015-11-24 15:30,24,46.81,46.81,46.81,46.81,1
20160201|2015-11-24 20:00,25,46.8,46.81,46.8,46.81,2
20160201|2015-11-24 21:00,25,46.85,46.87,46.85,46.87,3
20160201|2015-11-24 23:00,25,46.95,46.96,46.95,46.96,2
20160201|2015-11-25 00:00,25,47.19,47.19,47.16,47.16,7
20160201|2015-11-25 01:00,25,46.96,46.96,46.96,46.96,1
20160201|2015-11-25 01:30,25,46.98,46.98,46.78,46.78,9
20160201|2015-11-25 02:00,25,46.7,46.7,46.57,46.63,6
20160201|2015-11-25 02:30,25,46.43,46.54,46.29,46.42,28
20160201|2015-11-25 03:00,25,46.42,46.53,46.42,46.45,10
20160201|2015-11-25 03:30,25,46.47,46.47,46.08,46.08,25
20160201|2015-11-25 04:00,25,46.19,46.19,46.12,46.18,6
20160201|2015-11-25 04:30,25,46.38,46.39,46.36,46.36,3
20160201|2015-11-25 05:00,25,46.22,46.22,46.22,46.22,1
20160201|2015-11-25 05:30,25,46.33,46.35,46.33,46.33,5
20160201|2015-11-25 06:00,25,46.24,46.24,45.86,45.92,45
20160201|2015-11-25 06:30,25,45.94,45.94,45.94,45.94,8
20160201|2015-11-25 07:00,25,45.98,45.98,45.95,45.95,6
20160201|2015-11-25 07:30,25,45.98,46.13,45.87,46.08,27
20160201|2015-11-25 08:00,25,45.99,46.31,45.99,46.21,29
20160201|2015-11-25 08:30,25,46.15,46.15,45.76,45.86,69
20160201|2015-11-25 09:00,25,45.86,46.09,45.86,45.96,38
20160201|2015-11-25 09:30,25,45.95,46.46,45.78,46.44,187
20160201|2015-11-25 10:00,25,46.46,46.47,46.14,46.18,124
20160201|2015-11-25 10:30,25,46.18,46.29,46.08,46.22,110
20160201|2015-11-25 11:00,25,46.32,46.43,46.26,46.43,44
20160201|2015-11-25 11:30,25,46.5,46.55,46.47,46.53,43
20160201|2015-11-25 12:00,25,46.58,46.75,46.51,46.68,52
20160201|2015-11-25 12:30,25,46.68,46.74,46.47,46.58,71
20160201|2015-11-25 13:00,25,46.63,47.02,46.63,46.9,82
20160201|2015-11-25 13:30,25,46.88,46.88,46.69,46.76,24
20160201|2015-11-25 15:00,25,46.94,46.94,46.94,46.94,1
20160201|2015-11-25 21:30,27,46.99,46.99,46.94,46.94,5
20160201|2015-11-26 00:00,27,46.89,46.89,46.89,46.89,1
20160201|2015-11-26 01:30,27,46.48,46.57,46.47,46.57,18
20160201|2015-11-26 02:00,27,46.44,46.56,46.38,46.38,6
20160201|2015-11-26 02:30,27,46.52,46.55,46.42,46.42,26
20160201|2015-11-26 03:00,27,46.45,46.45,46.42,46.42,6
20160201|2015-11-26 04:30,27,46.51,46.51,46.51,46.51,1
20160201|2015-11-26 05:30,27,46.46,46.46,46.37,46.38,12
20160201|2015-11-26 06:00,27,46.5,46.51,46.5,46.51,7
20160201|2015-11-26 06:30,27,46.29,46.29,46.29,46.29,1
20160201|2015-11-26 07:00,27,46.29,46.29,46.16,46.23,6
20160201|2015-11-26 07:30,27,46.35,46.36,46.24,46.24,5
20160201|2015-11-26 08:00,27,46.19,46.26,46.15,46.26,34
20160201|2015-11-26 08:30,27,46.13,46.26,46.13,46.18,5
20160201|2015-11-26 09:00,27,46.15,46.34,46.15,46.3,21
20160201|2015-11-26 09:30,27,46.28,46.38,46.16,46.16,23
20160201|2015-11-26 10:00,27,46.14,46.2,45.86,46.03,37
20160201|2015-11-26 10:30,27,46.08,46.22,46,46.12,32
20160201|2015-11-26 11:00,27,46.13,46.13,46.11,46.11,3
20160201|2015-11-26 11:30,27,46.12,46.12,46.04,46.04,9
20160201|2015-11-26 21:30,27,46.11,46.11,46.11,46.11,1
20160201|2015-11-27 00:30,27,45.9,45.9,45.9,45.9,1
20160201|2015-11-27 01:30,27,45.85,45.85,45.85,45.85,1
20160201|2015-11-27 02:00,27,45.9,45.9,45.68,45.68,4
20160201|2015-11-27 02:30,27,45.68,45.93,45.68,45.9,31
20160201|2015-11-27 03:00,27,45.88,45.9,45.82,45.9,4
20160201|2015-11-27 03:30,27,45.78,45.78,45.57,45.66,24
20160201|2015-11-27 04:00,27,45.6,45.6,45.57,45.57,10
20160201|2015-11-27 04:30,27,45.54,45.74,45.54,45.72,11
20160201|2015-11-27 05:00,27,45.7,45.84,45.66,45.84,6
20160201|2015-11-27 05:30,27,45.86,45.87,45.77,45.87,12
20160201|2015-11-27 06:00,27,45.89,45.92,45.86,45.9,7
20160201|2015-11-27 06:30,27,46.01,46.14,46.01,46.13,10
20160201|2015-11-27 07:00,27,46.15,46.15,46.03,46.11,6
20160201|2015-11-27 07:30,27,46.04,46.08,46.02,46.02,4
20160201|2015-11-27 08:00,27,45.94,46.17,45.94,46.11,27
20160201|2015-11-27 08:30,27,46.11,46.11,45.82,45.85,52
20160201|2015-11-27 09:00,27,45.77,45.95,45.74,45.76,32
20160201|2015-11-27 09:30,27,45.78,45.85,45.62,45.66,62
20160201|2015-11-27 10:00,27,45.63,45.8,45.56,45.75,61
20160201|2015-11-27 10:30,27,45.76,45.79,45.53,45.59,55
20160201|2015-11-27 11:00,27,45.59,45.69,45.54,45.66,34
20160201|2015-11-27 11:30,27,45.68,45.68,45.61,45.64,15
20160201|2015-11-27 12:00,27,45.66,45.66,45.45,45.45,26
20160201|2015-11-27 12:30,27,45.49,45.49,45.48,45.48,2
20160201|2015-11-29 23:30,30,45.45,45.45,45.45,45.45,1
20160201|2015-11-30 00:30,30,45.32,45.32,45.32,45.32,1
20160201|2015-11-30 01:30,30,45.26,45.39,45.26,45.31,3
20160201|2015-11-30 02:00,30,45.24,45.34,45.24,45.34,2
20160201|2015-11-30 02:30,30,45.26,45.34,45.26,45.34,7
20160201|2015-11-30 03:00,30,45.39,45.45,45.37,45.4,8
20160201|2015-11-30 03:30,30,45.39,45.45,45.36,45.45,11
20160201|2015-11-30 04:00,30,45.55,45.69,45.55,45.69,16
20160201|2015-11-30 04:30,30,45.69,46.19,45.69,46.19,43
20160201|2015-11-30 05:00,30,46.19,46.23,46.06,46.06,10
20160201|2015-11-30 05:30,30,46.01,46.01,45.89,45.93,32
20160201|2015-11-30 06:00,30,45.93,46.06,45.93,45.96,8
20160201|2015-11-30 06:30,30,45.91,45.91,45.77,45.81,15
20160201|2015-11-30 07:00,30,45.89,46.03,45.89,46.03,8
20160201|2015-11-30 07:30,30,45.93,46.08,45.9,46.08,12
20160201|2015-11-30 08:00,30,46.11,46.18,46.06,46.18,37
20160201|2015-11-30 08:30,30,46.19,46.2,45.94,46.09,19
20160201|2015-11-30 09:00,30,46.04,46.37,46.04,46.24,69
20160201|2015-11-30 09:30,30,46.23,46.23,46.01,46.04,47
20160201|2015-11-30 10:00,30,46.04,46.3,45.92,45.93,68
20160201|2015-11-30 10:30,30,45.93,45.99,45.82,45.92,48
20160201|2015-11-30 11:00,30,45.89,45.89,45.68,45.71,31
20160201|2015-11-30 11:30,30,45.62,45.62,45.26,45.26,40
20160201|2015-11-30 12:00,30,45.25,45.41,45.22,45.27,23
20160201|2015-11-30 12:30,30,45.29,45.32,45.24,45.29,25
20160201|2015-11-30 13:00,30,45.27,45.47,45.12,45.24,157
20160201|2015-11-30 13:30,30,45.2,45.2,45.12,45.14,14
20160201|2015-11-30 14:00,30,45.15,45.15,45.15,45.15,3
20160201|2015-11-30 14:30,30,45.12,45.15,45.12,45.14,8
20160201|2015-11-30 15:00,30,45.14,45.17,45.13,45.16,6
20160201|2015-11-30 15:30,30,45.2,45.2,45.2,45.2,5
20160201|2015-11-30 20:30,1,45.4,45.4,45.4,45.4,4
20160201|2015-12-01 00:30,1,45.49,45.49,45.49,45.49,1
20160201|2015-12-01 01:30,1,45.59,45.59,45.59,45.59,1
20160201|2015-12-01 02:00,1,45.58,45.58,45.29,45.44,38
20160201|2015-12-01 02:30,1,45.45,45.46,45.23,45.41,85
20160201|2015-12-01 03:00,1,45.45,45.78,45.44,45.62,69
20160201|2015-12-01 03:30,1,45.59,45.63,45.44,45.44,32
20160201|2015-12-01 04:00,1,45.22,45.22,45.07,45.18,21
20160201|2015-12-01 04:30,1,45.07,45.25,45.02,45.25,23
20160201|2015-12-01 05:00,1,45.46,45.5,45.4,45.4,14
20160201|2015-12-01 05:30,1,45.37,45.39,45.28,45.39,3
20160201|2015-12-01 06:00,1,45.24,45.26,45.24,45.26,2
20160201|2015-12-01 06:30,1,45.26,45.29,45.18,45.18,14
20160201|2015-12-01 07:00,1,45.15,45.23,44.98,44.98,38
20160201|2015-12-01 07:30,1,44.95,45.07,44.64,44.65,216
20160201|2015-12-01 08:00,1,44.66,45.03,44.66,44.94,142
20160201|2015-12-01 08:30,1,45.03,45.49,45.03,45.29,113
20160201|2015-12-01 09:00,1,45.4,45.42,44.96,45.02,88
20160201|2015-12-01 09:30,1,44.96,45.04,44.74,44.77,79
20160201|2015-12-01 10:00,1,44.83,45.07,44.79,45.06,114
20160201|2015-12-01 10:30,1,45.07,45.26,44.99,45.11,35
20160201|2015-12-01 11:00,1,45.17,45.17,44.91,44.93,12
20160201|2015-12-01 11:30,1,44.98,45.09,44.92,45.04,53
20160201|2015-12-01 12:00,1,44.95,44.95,44.81,44.81,21
20160201|2015-12-01 12:30,1,44.84,45.08,44.84,44.97,46
20160201|2015-12-01 13:00,1,44.97,45.46,44.83,45.06,172
20160201|2015-12-01 13:30,1,45.02,45.02,44.9,44.9,14
20160201|2015-12-01 14:00,1,44.87,44.87,44.87,44.87,1
20160201|2015-12-01 14:30,1,44.88,44.95,44.88,44.95,7
20160201|2015-12-01 15:30,1,44.9,44.9,44.9,44.9,1
20160201|2015-12-02 00:00,2,44.94,44.94,44.94,44.94,1
20160201|2015-12-02 00:30,2,44.92,44.92,44.92,44.92,5
20160201|2015-12-02 01:00,2,44.86,44.89,44.84,44.84,3
20160201|2015-12-02 01:30,2,44.85,44.85,44.85,44.85,1
20160201|2015-12-02 02:00,2,45.03,45.07,44.98,45.03,17
20160201|2015-12-02 02:30,2,45,45,44.83,44.83,11
20160201|2015-12-02 03:00,2,44.8,44.8,44.58,44.58,44
20160201|2015-12-02 03:30,2,44.61,44.69,44.49,44.58,54
20160201|2015-12-02 04:00,2,44.65,44.65,44.43,44.55,52
20160201|2015-12-02 04:30,2,44.54,44.63,44.54,44.57,13
20160201|2015-12-02 05:00,2,44.58,44.58,44.47,44.55,7
20160201|2015-12-02 05:30,2,44.5,44.61,44.5,44.61,7
20160201|2015-12-02 06:00,2,44.58,44.59,44.56,44.56,4
20160201|2015-12-02 06:30,2,44.59,44.59,44.55,44.55,3
20160201|2015-12-02 07:00,2,44.59,44.6,44.4,44.47,93
20160201|2015-12-02 07:30,2,44.44,44.55,44.21,44.23,92
20160201|2015-12-02 08:00,2,44.2,44.39,44.18,44.29,34
20160201|2015-12-02 08:30,2,44.3,44.42,44.22,44.26,46
20160201|2015-12-02 09:00,2,44.23,45.26,44.13,44.61,555
20160201|2015-12-02 09:30,2,44.51,44.62,44.12,44.43,110
20160201|2015-12-02 10:00,2,44.36,44.39,43.98,44,91
20160201|2015-12-02 10:30,2,43.98,44.09,43.78,43.89,139
20160201|2015-12-02 11:00,2,43.91,43.97,43.73,43.81,58
20160201|2015-12-02 11:30,2,43.82,43.82,43.66,43.74,31
20160201|2015-12-02 12:00,2,43.73,43.73,43.31,43.31,96
20160201|2015-12-02 12:30,2,43.3,43.5,43.29,43.44,62
20160201|2015-12-02 13:00,2,43.43,43.48,43.11,43.12,137
20160201|2015-12-02 13:30,2,43.13,43.24,43.12,43.23,17
20160201|2015-12-02 14:00,2,43.27,43.29,43.26,43.29,3
20160201|2015-12-02 15:00,2,43.37,43.37,43.37,43.37,1
20160201|2015-12-02 19:30,3,43.39,43.39,43.39,43.39,1
20160201|2015-12-02 20:00,3,43.35,43.35,43.35,43.35,1
20160201|2015-12-02 21:00,3,43.33,43.33,43.33,43.33,1
20160201|2015-12-02 22:30,3,43.45,43.45,43.45,43.45,2
20160201|2015-12-02 23:00,3,43.62,43.62,43.62,43.62,1
20160201|2015-12-02 23:30,3,43.72,43.87,43.72,43.87,34
20160201|2015-12-03 00:00,3,43.9,43.99,43.9,43.99,2
20160201|2015-12-03 00:30,3,43.89,43.89,43.86,43.86,2
20160201|2015-12-03 01:00,3,43.74,43.74,43.74,43.74,6
20160201|2015-12-03 01:30,3,43.68,43.68,43.68,43.68,3
20160201|2015-12-03 02:00,3,43.77,43.8,43.73,43.73,13
20160201|2015-12-03 02:30,3,43.73,43.74,43.56,43.7,31
20160201|2015-12-03 03:00,3,43.71,43.8,43.71,43.8,5
20160201|2015-12-03 03:30,3,43.79,44.02,43.79,43.99,65
20160201|2015-12-03 04:00,3,43.88,44.04,43.8,44.04,31
20160201|2015-12-03 04:30,3,43.94,44.15,43.91,44.15,26
20160201|2015-12-03 05:00,3,44.2,44.2,43.97,44.05,24
20160201|2015-12-03 05:30,3,44.07,44.17,44.05,44.17,15
20160201|2015-12-03 06:00,3,44.15,44.15,43.93,43.96,16
20160201|2015-12-03 06:30,3,43.98,43.98,43.86,43.96,8
20160201|2015-12-03 07:00,3,44.03,44.15,44.01,44.11,36
20160201|2015-12-03 07:30,3,44.08,44.31,44.04,44.15,47
20160201|2015-12-03 08:00,3,44.14,44.21,43.94,44.04,59
20160201|2015-12-03 08:30,3,44.15,44.16,43.72,43.77,66
20160201|2015-12-03 09:00,3,43.74,43.82,43.56,43.6,75
20160201|2015-12-03 09:30,3,43.63,43.95,43.56,43.93,63
20160201|2015-12-03 10:00,3,43.86,43.93,43.83,43.88,23
20160201|2015-12-03 10:30,3,43.85,44.28,43.85,44.23,93
20160201|2015-12-03 11:00,3,44.25,44.58,44.21,44.52,155
20160201|2015-12-03 11:30,3,44.38,45.26,44.38,44.87,291
20160201|2015-12-03 12:00,3,44.9,45.14,44.87,45.08,68
20160201|2015-12-03 12:30,3,45.05,45.1,44.65,44.74,113
20160201|2015-12-03 13:00,3,44.73,44.96,44.4,44.46,91
20160201|2015-12-03 13:30,3,44.45,44.53,44.44,44.47,21
20160201|2015-12-03 14:30,3,44.43,44.43,44.43,44.43,1
20160201|2015-12-03 15:30,3,44.59,44.59,44.59,44.59,1
20160201|2015-12-03 18:30,4,44.64,44.64,44.63,44.63,4
20160201|2015-12-03 20:30,4,44.67,44.72,44.67,44.72,2
20160201|2015-12-03 21:00,4,44.66,44.66,44.66,44.66,1
20160201|2015-12-03 22:00,4,44.68,44.68,44.68,44.68,1
20160201|2015-12-03 23:30,4,44.62,44.63,44.58,44.58,6
20160201|2015-12-04 00:00,4,44.41,44.41,44.41,44.41,1
20160201|2015-12-04 00:30,4,44.44,44.46,44.4,44.4,8
20160201|2015-12-04 01:00,4,44.4,44.41,44.4,44.41,2
20160201|2015-12-04 01:30,4,44.39,44.41,44.34,44.34,9
20160201|2015-12-04 02:00,4,44.34,44.45,44.26,44.45,26
20160201|2015-12-04 02:30,4,44.45,44.52,44.43,44.52,18
20160201|2015-12-04 03:00,4,44.54,44.85,44.46,44.85,17
20160201|2015-12-04 03:30,4,44.76,44.83,44.68,44.83,13
20160201|2015-12-04 04:00,4,44.82,44.98,44.7,44.93,63
20160201|2015-12-04 04:30,4,45.05,45.07,44.99,45.01,37
20160201|2015-12-04 05:00,4,44.99,45.23,44.98,45.08,13
20160201|2015-12-04 05:30,4,44.95,45.06,44.9,45.06,20
20160201|2015-12-04 06:00,4,44.95,44.95,44.8,44.86,24
20160201|2015-12-04 06:30,4,44.98,45.01,44.9,44.9,27
20160201|2015-12-04 07:00,4,44.93,45.29,44.92,45.15,55
20160201|2015-12-04 07:30,4,45.12,45.17,43.59,43.89,222
20160201|2015-12-04 08:00,4,43.84,44.04,43.17,43.66,379
20160201|2015-12-04 08:30,4,43.6,43.91,43.38,43.4,124
20160201|2015-12-04 09:00,4,43.27,43.59,43.27,43.46,41
20160201|2015-12-04 09:30,4,43.49,43.94,43.49,43.72,68
20160201|2015-12-04 10:00,4,43.72,44.29,43.53,43.6,388
20160201|2015-12-04 10:30,4,43.52,43.99,43.49,43.82,79
20160201|2015-12-04 11:00,4,43.71,43.79,43.59,43.59,13
20160201|2015-12-04 11:30,4,43.6,43.79,43.59,43.76,31
20160201|2015-12-04 12:00,4,43.79,43.91,43.64,43.74,27
20160201|2015-12-04 12:30,4,43.77,43.79,43.66,43.66,44
20160201|2015-12-04 13:00,4,43.64,43.74,43.34,43.5,114
20160201|2015-12-04 13:30,4,43.53,43.62,43.53,43.61,20
20160201|2015-12-04 14:00,4,43.58,43.58,43.55,43.55,3
20160201|2015-12-04 14:30,4,43.62,43.62,43.53,43.53,13
20160201|2015-12-04 15:00,4,43.63,43.72,43.63,43.72,5
20160201|2015-12-06 17:00,7,43.68,43.73,43,43.2,10
20160201|2015-12-06 18:30,7,43.3,43.3,43.3,43.3,5
20160201|2015-12-06 19:30,7,43.38,43.38,43.38,43.38,1
20160201|2015-12-06 20:30,7,43.27,43.27,43.27,43.27,2
20160201|2015-12-06 21:30,7,43.19,43.19,43.19,43.19,1
20160201|2015-12-06 22:00,7,43.19,43.19,43.19,43.19,1
20160201|2015-12-06 22:30,7,43.21,43.21,43.21,43.21,1
20160201|2015-12-07 01:00,7,43.22,43.22,43.22,43.22,1
20160201|2015-12-07 01:30,7,43.33,43.47,43.29,43.47,5
20160201|2015-12-07 02:00,7,43.38,43.4,43.3,43.4,10
20160201|2015-12-07 02:30,7,43.35,43.35,43.14,43.14,39
20160201|2015-12-07 03:00,7,43.1,43.14,43.07,43.1,14
20160201|2015-12-07 03:30,7,43.09,43.2,43.09,43.16,28
20160201|2015-12-07 04:00,7,43.23,43.31,43.23,43.29,5
20160201|2015-12-07 04:30,7,43.13,43.2,43.12,43.17,12
20160201|2015-12-07 05:00,7,43.19,43.19,43.18,43.18,2
20160201|2015-12-07 05:30,7,43.12,43.12,42.95,43,6
20160201|2015-12-07 06:00,7,43,43,42.9,42.97,16
20160201|2015-12-07 06:30,7,43.02,43.05,42.85,42.85,9
20160201|2015-12-07 07:00,7,42.83,42.83,42.71,42.71,56
20160201|2015-12-07 07:30,7,42.64,42.67,42.27,42.31,100
20160201|2015-12-07 08:00,7,42.35,42.42,42.22,42.34,133
20160201|2015-12-07 08:30,7,42.42,42.64,42.25,42.34,109
20160201|2015-12-07 09:00,7,42.21,42.21,41.84,41.84,137
20160201|2015-12-07 09:30,7,41.79,42.02,41.7,42,166
20160201|2015-12-07 10:00,7,42.02,42.02,41.53,41.55,137
20160201|2015-12-07 10:30,7,41.53,41.8,41.53,41.63,61
20160201|2015-12-07 11:00,7,41.6,41.74,41.59,41.61,54
20160201|2015-12-07 11:30,7,41.58,41.59,41.4,41.43,80
20160201|2015-12-07 12:00,7,41.37,41.37,41.09,41.36,94
20160201|2015-12-07 12:30,7,41.29,41.49,41.29,41.49,62
20160201|2015-12-07 13:00,7,41.43,41.49,41.12,41.16,103
20160201|2015-12-07 13:30,7,41.25,41.25,41.12,41.18,132
20160201|2015-12-07 14:30,7,41.24,41.25,41.22,41.23,12
20160201|2015-12-07 15:00,7,41.18,41.18,41.14,41.14,3
20160201|2015-12-07 17:00,8,41.41,41.45,41.41,41.45,3
20160201|2015-12-07 18:00,8,41.45,41.5,41.45,41.5,4
20160201|2015-12-07 19:30,8,41.48,41.49,41.39,41.39,4
20160201|2015-12-07 20:00,8,41.3,41.33,41.3,41.33,2
20160201|2015-12-07 21:30,8,41.49,41.49,41.49,41.49,1
20160201|2015-12-07 22:00,8,41.44,41.44,41.44,41.44,2
20160201|2015-12-07 22:30,8,41.43,41.43,41.43,41.43,2
20160201|2015-12-08 00:00,8,41.38,41.38,41.37,41.37,2
20160201|2015-12-08 01:00,8,41.43,41.43,41.43,41.43,2
20160201|2015-12-08 02:00,8,41.52,41.61,41.52,41.54,10
20160201|2015-12-08 02:30,8,41.54,41.58,41.41,41.43,56
20160201|2015-12-08 03:00,8,41.48,41.57,41.48,41.57,10
20160201|2015-12-08 03:30,8,41.6,41.71,41.57,41.71,13
20160201|2015-12-08 04:00,8,41.55,41.76,41.55,41.76,19
20160201|2015-12-08 04:30,8,41.58,41.76,41.58,41.73,17
20160201|2015-12-08 05:00,8,41.69,41.76,41.63,41.69,15
20160201|2015-12-08 05:30,8,41.69,41.81,41.69,41.77,18
20160201|2015-12-08 06:00,8,41.67,41.67,41.09,41.11,36
20160201|2015-12-08 06:30,8,41.21,41.21,40.8,40.8,55
20160201|2015-12-08 07:00,8,40.8,40.8,40.45,40.45,120
20160201|2015-12-08 07:30,8,40.51,40.57,40.23,40.28,98
20160201|2015-12-08 08:00,8,40.34,40.7,40.21,40.7,193
20160201|2015-12-08 08:30,8,40.59,40.99,40.47,40.68,387
20160201|2015-12-08 09:00,8,40.64,41.04,40.51,40.64,155
20160201|2015-12-08 09:30,8,40.68,41.66,40.63,41.62,196
20160201|2015-12-08 10:00,8,41.55,41.67,41.03,41.11,168
20160201|2015-12-08 10:30,8,41.1,41.15,40.69,40.82,96
20160201|2015-12-08 11:00,8,40.83,40.96,40.75,40.83,62
20160201|2015-12-08 11:30,8,40.78,41.04,40.76,40.99,26
20160201|2015-12-08 12:00,8,40.91,40.98,40.71,40.79,14
20160201|2015-12-08 12:30,8,40.9,40.94,40.73,40.79,34
20160201|2015-12-08 13:00,8,40.82,41.09,40.54,40.55,264
20160201|2015-12-08 13:30,8,40.56,40.62,40.48,40.48,94
20160201|2015-12-08 14:00,8,40.52,40.59,40.52,40.57,12
20160201|2015-12-08 14:30,8,40.58,40.58,40.58,40.58,1
20160201|2015-12-08 15:00,8,40.56,40.56,40.56,40.56,2
20160201|2015-12-08 15:30,8,40.62,40.9,40.59,40.9,6
20160201|2015-12-08 18:30,9,41.04,41.04,41.02,41.02,3
20160201|2015-12-08 19:00,9,41,41.11,41,41.11,4
20160201|2015-12-08 19:30,9,41.18,41.18,41.16,41.16,3
20160201|2015-12-08 21:00,9,41.01,41.01,41.01,41.01,1
20160201|2015-12-08 21:30,9,41.14,41.17,41.11,41.16,7
20160201|2015-12-08 22:00,9,41.18,41.34,41.18,41.34,2
20160201|2015-12-08 22:30,9,41.23,41.23,41.23,41.23,1
20160201|2015-12-08 23:30,9,41.19,41.19,41.19,41.19,2
20160201|2015-12-09 01:00,9,41.22,41.22,41.22,41.22,1
20160201|2015-12-09 02:00,9,40.97,41.11,40.96,41.03,33
20160201|2015-12-09 02:30,9,41.12,41.12,41,41.04,12
20160201|2015-12-09 03:00,9,41.06,41.1,41,41,27
20160201|2015-12-09 03:30,9,40.98,40.98,40.81,40.97,24
20160201|2015-12-09 04:00,9,41.12,41.18,41.1,41.18,8
20160201|2015-12-09 04:30,9,41.18,41.19,40.9,40.97,19
20160201|2015-12-09 05:00,9,40.99,41.04,40.93,41.04,19
20160201|2015-12-09 05:30,9,41.03,41.03,40.91,40.96,9
20160201|2015-12-09 06:00,9,40.98,41.01,40.68,40.71,61
20160201|2015-12-09 06:30,9,40.71,40.83,40.71,40.8,38
20160201|2015-12-09 07:00,9,40.75,40.75,40.6,40.71,60
20160201|2015-12-09 07:30,9,40.72,40.77,40.48,40.52,38
20160201|2015-12-09 08:00,9,40.56,40.98,40.56,40.89,67
20160201|2015-12-09 08:30,9,40.95,41.05,40.82,40.98,112
20160201|2015-12-09 09:00,9,41.02,41.31,41.02,41.06,118
20160201|2015-12-09 09:30,9,41.08,41.76,41.03,41.04,550
20160201|2015-12-09 10:00,9,41.02,41.1,40.59,40.6,289
20160201|2015-12-09 10:30,9,40.59,40.65,39.98,40.23,421
20160201|2015-12-09 11:00,9,40.27,40.41,40.16,40.19,132
20160201|2015-12-09 11:30,9,40.16,40.18,39.8,40.08,232
20160201|2015-12-09 12:00,9,40.04,40.35,40.01,40.3,77
20160201|2015-12-09 12:30,9,40.26,40.55,40.25,40.37,62
20160201|2015-12-09 13:00,9,40.36,40.46,40.17,40.38,111
20160201|2015-12-09 13:30,9,40.35,40.46,40.35,40.43,30
20160201|2015-12-09 14:00,9,40.62,40.62,40.62,40.62,1
20160201|2015-12-09 14:30,9,40.62,40.62,40.53,40.53,3
20160201|2015-12-09 15:00,9,40.52,40.52,40.52,40.52,1
20160201|2015-12-09 17:00,10,40.62,40.62,40.62,40.62,1
20160201|2015-12-09 17:30,10,40.64,40.64,40.64,40.64,1
20160201|2015-12-09 18:00,10,40.7,40.7,40.7,40.7,1
20160201|2015-12-09 19:00,10,40.54,40.57,40.54,40.57,3
20160201|2015-12-09 19:30,10,40.69,40.69,40.69,40.69,1
20160201|2015-12-09 23:30,10,40.64,40.64,40.64,40.64,2
20160201|2015-12-10 00:00,10,40.69,40.73,40.69,40.73,4
20160201|2015-12-10 00:30,10,40.76,40.81,40.76,40.81,2
20160201|2015-12-10 01:00,10,40.78,40.78,40.78,40.78,1
20160201|2015-12-10 02:00,10,40.69,40.87,40.68,40.83,47
20160201|2015-12-10 02:30,10,40.84,40.84,40.8,40.8,5
20160201|2015-12-10 03:00,10,40.91,40.93,40.73,40.73,35
20160201|2015-12-10 03:30,10,40.63,40.65,40.53,40.65,7
20160201|2015-12-10 04:00,10,40.59,40.62,40.59,40.62,10
20160201|2015-12-10 04:30,10,40.52,40.63,40.46,40.61,17
20160201|2015-12-10 05:00,10,40.58,40.58,40.48,40.49,16
20160201|2015-12-10 05:30,10,40.51,40.64,40.44,40.48,30
20160201|2015-12-10 06:00,10,40.41,40.61,40.41,40.61,25
20160201|2015-12-10 06:30,10,40.63,40.72,40.62,40.72,53
20160201|2015-12-10 07:00,10,40.69,40.82,40.13,40.18,81
20160201|2015-12-10 07:30,10,40.19,40.34,40.13,40.2,54
20160201|2015-12-10 08:00,10,40.21,40.42,40.02,40.19,143
20160201|2015-12-10 08:30,10,40.2,40.64,40.19,40.33,461
20160201|2015-12-10 09:00,10,40.36,40.43,40.13,40.2,451
20160201|2015-12-10 09:30,10,40.28,40.33,40.23,40.24,93
20160201|2015-12-10 10:00,10,40.25,40.32,40.05,40.05,145
20160201|2015-12-10 10:30,10,40.05,40.19,39.92,39.97,147
20160201|2015-12-10 11:00,10,40.09,40.13,39.97,40.11,76
20160201|2015-12-10 11:30,10,40.11,40.12,39.99,40.12,40
20160201|2015-12-10 12:00,10,40.11,40.38,40.06,40.34,122
20160201|2015-12-10 12:30,10,40.37,40.5,40.21,40.22,69
20160201|2015-12-10 13:00,10,40.2,40.31,40.01,40.15,87
20160201|2015-12-10 13:30,10,40.13,40.13,40.04,40.05,17
20160201|2015-12-10 14:30,10,40.05,40.05,39.85,39.85,13
20160201|2015-12-10 15:00,10,39.9,39.92,39.9,39.92,3
20160201|2015-12-10 18:00,11,40,40,40,40,1
20160201|2015-12-10 19:00,11,39.99,39.99,39.99,39.99,1
20160201|2015-12-10 20:00,11,39.85,39.87,39.85,39.87,2
20160201|2015-12-10 20:30,11,39.83,39.83,39.83,39.83,1
20160201|2015-12-10 21:00,11,39.81,39.81,39.81,39.81,10
20160201|2015-12-10 21:30,11,39.85,39.85,39.85,39.85,1
20160201|2015-12-10 22:30,11,39.81,39.81,39.81,39.81,4
20160201|2015-12-10 23:00,11,39.82,39.82,39.82,39.82,1
20160201|2015-12-11 00:00,11,39.84,39.84,39.84,39.84,1
20160201|2015-12-11 01:00,11,40.03,40.05,40.03,40.05,19
20160201|2015-12-11 01:30,11,40.03,40.03,40.03,40.03,1
20160201|2015-12-11 02:00,11,39.98,40.13,39.94,40.13,92
20160201|2015-12-11 02:30,11,40.06,40.11,39.99,39.99,31
20160201|2015-12-11 03:00,11,39.92,40.1,39.92,40.02,25
20160201|2015-12-11 03:30,11,40.01,40.04,39.8,39.93,19
20160201|2015-12-11 04:00,11,39.88,39.89,39.54,39.57,64
20160201|2015-12-11 04:30,11,39.57,39.58,39.36,39.52,107
20160201|2015-12-11 05:00,11,39.49,39.59,39.49,39.57,24
20160201|2015-12-11 05:30,11,39.56,39.56,39.55,39.55,8
20160201|2015-12-11 06:00,11,39.49,39.6,39.48,39.6,44
20160201|2015-12-11 06:30,11,39.52,39.53,39.48,39.53,22
20160201|2015-12-11 07:00,11,39.56,39.7,39.56,39.63,34
20160201|2015-12-11 07:30,11,39.69,39.83,39.56,39.57,61
20160201|2015-12-11 08:00,11,39.58,39.77,39.39,39.47,136
20160201|2015-12-11 08:30,11,39.45,39.52,39.03,39.11,229
20160201|2015-12-11 09:00,11,39.13,39.2,38.96,39.2,202
20160201|2015-12-11 09:30,11,39.16,39.21,38.95,38.95,161
20160201|2015-12-11 10:00,11,38.94,39.03,38.5,38.5,451
20160201|2015-12-11 10:30,11,38.53,38.61,38.22,38.27,666
20160201|2015-12-11 11:00,11,38.27,38.28,37.73,38.21,496
20160201|2015-12-11 11:30,11,38.16,38.25,38,38.14,206
20160201|2015-12-11 12:00,11,38.12,38.39,38.09,38.34,229
20160201|2015-12-11 12:30,11,38.43,38.54,38.25,38.28,214
20160201|2015-12-11 13:00,11,38.29,38.44,38.28,38.28,122
20160201|2015-12-11 13:30,11,38.29,38.42,38.29,38.31,86
20160201|2015-12-11 14:00,11,38.32,38.33,38.27,38.27,9
20160201|2015-12-11 14:30,11,38.25,38.28,38.25,38.28,4
20160201|2015-12-11 15:00,11,38.26,38.26,38.08,38.08,4
20160201|2015-12-11 15:30,11,37.99,38.06,37.99,38.06,20
20160201|2015-12-13 17:00,14,38.24,38.27,38.12,38.24,17
20160201|2015-12-13 18:00,14,38.31,38.32,38.31,38.32,3
20160201|2015-12-13 19:00,14,38.1,38.1,38.1,38.1,4
20160201|2015-12-13 19:30,14,38.03,38.03,37.99,38,6
20160201|2015-12-13 20:00,14,37.97,38.03,37.84,38.03,10
20160201|2015-12-13 22:00,14,38.12,38.12,38.12,38.12,1
20160201|2015-12-13 23:30,14,38.15,38.15,38.15,38.15,1
20160201|2015-12-14 00:00,14,38.16,38.16,38.02,38.16,8
20160201|2015-12-14 00:30,14,38.17,38.18,38.17,38.18,4
20160201|2015-12-14 01:00,14,38.17,38.25,38.17,38.24,21
20160201|2015-12-14 01:30,14,38.25,38.26,38.2,38.2,28
20160201|2015-12-14 02:00,14,38.21,38.41,38.2,38.3,74
20160201|2015-12-14 02:30,14,38.3,38.32,37.77,37.82,136
20160201|2015-12-14 03:00,14,37.8,38.09,37.8,38.01,114
20160201|2015-12-14 03:30,14,38,38.06,37.9,38.05,48
20160201|2015-12-14 04:00,14,38.01,38.04,37.82,37.9,61
20160201|2015-12-14 04:30,14,37.89,38,37.86,37.94,42
20160201|2015-12-14 05:00,14,37.89,37.89,37.4,37.4,123
20160201|2015-12-14 05:30,14,37.39,37.39,37.08,37.21,135
20160201|2015-12-14 06:00,14,37.27,37.27,37.05,37.22,57
20160201|2015-12-14 06:30,14,37.16,37.18,36.77,36.85,101
20160201|2015-12-14 07:00,14,36.82,36.98,36.82,36.88,438
20160201|2015-12-14 07:30,14,36.9,37.73,36.89,37.62,343
20160201|2015-12-14 08:00,14,37.67,37.94,37.24,37.38,784
20160201|2015-12-14 08:30,14,37.4,37.45,37.16,37.21,871
20160201|2015-12-14 09:00,14,37.23,37.79,37.2,37.53,812
20160201|2015-12-14 09:30,14,37.59,37.96,37.55,37.94,361
20160201|2015-12-14 10:00,14,37.93,37.95,37.32,37.74,694
20160201|2015-12-14 10:30,14,37.74,38.46,37.69,38.41,1503
20160201|2015-12-14 11:00,14,38.43,38.63,38.29,38.5,538
20160201|2015-12-14 11:30,14,38.51,38.68,38.35,38.5,484
20160201|2015-12-14 12:00,14,38.51,38.61,38.38,38.45,276
20160201|2015-12-14 12:30,14,38.43,38.43,38.06,38.21,226
20160201|2015-12-14 13:00,14,38.21,38.49,38.14,38.15,692
20160201|2015-12-14 13:30,14,38.15,38.24,38.14,38.23,73
20160201|2015-12-14 14:00,14,38.2,38.2,37.98,37.98,21
20160201|2015-12-14 14:30,14,37.98,37.98,37.97,37.97,11
20160201|2015-12-14 15:00,14,37.98,38,37.95,37.98,14
20160201|2015-12-14 17:30,15,37.94,37.94,37.94,37.94,1
20160201|2015-12-14 18:00,15,38.02,38.12,38.02,38.12,8
20160201|2015-12-14 18:30,15,38.09,38.09,38.09,38.09,1
20160201|2015-12-14 19:00,15,38.12,38.12,38.1,38.1,2
20160201|2015-12-14 20:00,15,38.12,38.14,38.09,38.14,9
20160201|2015-12-14 20:30,15,38.17,38.24,38.17,38.21,5
20160201|2015-12-14 21:00,15,38.15,38.15,38.11,38.13,5
20160201|2015-12-14 21:30,15,38.12,38.12,38.1,38.1,9
20160201|2015-12-14 22:00,15,38.05,38.05,37.95,38.01,11
20160201|2015-12-14 22:30,15,38.01,38.05,38.01,38.05,5
20160201|2015-12-14 23:00,15,38.03,38.04,38.01,38.04,3
20160201|2015-12-14 23:30,15,38.03,38.03,38.03,38.03,1
20160201|2015-12-15 00:00,15,38.01,38.01,38,38,2
20160201|2015-12-15 00:30,15,38.02,38.08,38.02,38.08,7
20160201|2015-12-15 01:00,15,38.01,38.03,37.92,37.92,8
20160201|2015-12-15 01:30,15,37.88,37.88,37.83,37.86,27
20160201|2015-12-15 02:00,15,37.88,38.01,37.86,37.87,59
20160201|2015-12-15 02:30,15,37.89,38.35,37.89,38.31,180
20160201|2015-12-15 03:00,15,38.38,38.59,38.26,38.54,140
20160201|2015-12-15 03:30,15,38.47,38.66,38.46,38.48,79
20160201|2015-12-15 04:00,15,38.49,39.19,38.49,39.02,230
20160201|2015-12-15 04:30,15,39.04,39.16,38.63,38.71,185
20160201|2015-12-15 05:00,15,38.69,38.91,38.69,38.82,97
20160201|2015-12-15 05:30,15,38.83,38.91,38.77,38.77,68
20160201|2015-12-15 06:00,15,38.8,38.81,38.64,38.7,89
20160201|2015-12-15 06:30,15,38.69,38.83,38.54,38.59,123
20160201|2015-12-15 07:00,15,38.59,38.7,38.15,38.36,415
20160201|2015-12-15 07:30,15,38.36,38.7,38.32,38.61,466
20160201|2015-12-15 08:00,15,38.58,38.92,38.47,38.69,1049
20160201|2015-12-15 08:30,15,38.72,39.16,38.72,39.01,1290
20160201|2015-12-15 09:00,15,38.98,38.99,38.49,38.82,1038
20160201|2015-12-15 09:30,15,38.8,38.83,38.48,38.5,668
20160201|2015-12-15 10:00,15,38.51,38.99,38.39,38.82,1681
20160201|2015-12-15 10:30,15,38.83,38.93,38.65,38.79,922
20160201|2015-12-15 11:00,15,38.79,39.26,38.77,39.26,1408
20160201|2015-12-15 11:30,15,39.25,39.69,39.25,39.37,1400
20160201|2015-12-15 12:00,15,39.36,39.44,39.08,39.14,674
20160201|2015-12-15 12:30,15,39.15,39.32,39.13,39.29,437
20160201|2015-12-15 13:00,15,39.27,39.3,38.62,38.62,906
20160201|2015-12-15 13:30,15,38.62,38.71,38.6,38.69,61
20160201|2015-12-15 14:00,15,38.67,38.69,38.56,38.58,8
20160201|2015-12-15 14:30,15,38.55,38.57,38.49,38.53,21
20160201|2015-12-15 15:00,15,38.61,38.63,38.54,38.6,16
20160201|2015-12-15 15:30,15,38.54,38.54,38.28,38.29,22
20160201|2015-12-15 17:00,16,38.38,38.38,38.38,38.38,1
20160201|2015-12-15 17:30,16,38.4,38.42,38.4,38.42,2
20160201|2015-12-15 18:30,16,38.5,38.5,38.5,38.5,1
20160201|2015-12-15 19:00,16,38.39,38.44,38.39,38.43,7
20160201|2015-12-15 19:30,16,38.46,38.48,38.46,38.48,6
20160201|2015-12-15 20:00,16,38.48,38.48,38.45,38.45,5
20160201|2015-12-15 20:30,16,38.46,38.53,38.46,38.53,14
20160201|2015-12-15 21:00,16,38.52,38.54,38.51,38.51,11
20160201|2015-12-15 21:30,16,38.52,38.6,38.52,38.6,8
20160201|2015-12-15 22:00,16,38.6,38.61,38.6,38.61,2
20160201|2015-12-15 23:00,16,38.58,38.59,38.58,38.59,4
20160201|2015-12-15 23:30,16,38.59,38.64,38.58,38.64,97
20160201|2015-12-16 00:00,16,38.62,38.74,38.62,38.74,12
20160201|2015-12-16 00:30,16,38.71,38.71,38.29,38.36,57
20160201|2015-12-16 01:00,16,38.31,38.4,38.28,38.37,28
20160201|2015-12-16 01:30,16,38.32,38.35,38.17,38.35,14
20160201|2015-12-16 02:00,16,38.37,38.42,38.02,38.02,143
20160201|2015-12-16 02:30,16,38.04,38.12,37.79,38.01,195
20160201|2015-12-16 03:00,16,38,38.03,37.66,37.66,112
20160201|2015-12-16 03:30,16,37.63,37.97,37.61,37.96,80
20160201|2015-12-16 04:00,16,37.95,38.01,37.69,37.75,130
20160201|2015-12-16 04:30,16,37.72,37.82,37.64,37.71,78
20160201|2015-12-16 05:00,16,37.71,38.02,37.68,38.01,111
20160201|2015-12-16 05:30,16,38.03,38.06,37.92,37.94,32
20160201|2015-12-16 06:00,16,37.88,38.02,37.87,37.9,73
20160201|2015-12-16 06:30,16,37.87,38.05,37.85,37.86,66
20160201|2015-12-16 07:00,16,37.92,38.38,37.89,38.19,600
20160201|2015-12-16 07:30,16,38.2,38.26,38.05,38.05,292
20160201|2015-12-16 08:00,16,38.04,38.07,37.67,37.69,670
20160201|2015-12-16 08:30,16,37.69,38.03,37.69,38,393
20160201|2015-12-16 09:00,16,37.99,38.09,37.89,37.89,352
20160201|2015-12-16 09:30,16,37.84,37.84,37.35,37.68,2470
20160201|2015-12-16 10:00,16,37.68,37.76,37.36,37.5,1455
20160201|2015-12-16 10:30,16,37.5,37.7,37.39,37.66,1443
20160201|2015-12-16 11:00,16,37.66,37.72,37.48,37.49,698
20160201|2015-12-16 11:30,16,37.51,37.55,37.43,37.49,474
20160201|2015-12-16 12:00,16,37.49,37.65,37.47,37.64,398
20160201|2015-12-16 12:30,16,37.64,37.81,37.5,37.65,693
20160201|2015-12-16 13:00,16,37.7,37.78,37.18,37.4,3034
20160201|2015-12-16 13:30,16,37.43,37.59,37.38,37.54,277
20160201|2015-12-16 14:00,16,37.47,37.47,37.37,37.43,36
20160201|2015-12-16 14:30,16,37.48,37.52,37.47,37.48,13
20160201|2015-12-16 15:00,16,37.5,37.5,37.45,37.47,7
20160201|2015-12-16 15:30,16,37.47,37.64,37.47,37.64,15
20160201|2015-12-16 17:00,17,37.65,37.65,37.65,37.65,2
20160201|2015-12-16 18:00,17,37.46,37.54,37.46,37.54,3
20160201|2015-12-16 18:30,17,37.72,37.72,37.72,37.72,1
20160201|2015-12-16 19:00,17,37.53,37.53,37.38,37.38,13
20160201|2015-12-16 19:30,17,37.39,37.4,37.28,37.28,16
20160201|2015-12-16 20:00,17,37.28,37.29,37.18,37.18,7
20160201|2015-12-16 20:30,17,37.19,37.19,37.19,37.19,1
20160201|2015-12-16 21:00,17,37.25,37.25,37.23,37.23,14
20160201|2015-12-16 21:30,17,37.17,37.19,37.15,37.19,20
20160201|2015-12-16 22:00,17,37.22,37.22,37.22,37.22,1
20160201|2015-12-16 22:30,17,37.23,37.23,37.17,37.17,7
20160201|2015-12-16 23:00,17,37.17,37.17,37.13,37.13,8
20160201|2015-12-16 23:30,17,37.15,37.16,37.14,37.16,7
20160201|2015-12-17 00:00,17,37.2,37.21,37.2,37.21,2
20160201|2015-12-17 00:30,17,37.24,37.25,37.21,37.21,3
20160201|2015-12-17 01:00,17,37.24,37.31,37.15,37.31,32
20160201|2015-12-17 01:30,17,37.25,37.33,37.25,37.27,18
20160201|2015-12-17 02:00,17,37.22,37.22,37.03,37.09,145
20160201|2015-12-17 02:30,17,37.08,37.1,36.95,36.95,161
20160201|2015-12-17 03:00,17,36.97,37.22,36.97,37.08,129
20160201|2015-12-17 03:30,17,37.08,37.1,36.98,36.98,82
20160201|2015-12-17 04:00,17,36.96,37.3,36.95,37.26,141
20160201|2015-12-17 04:30,17,37.23,37.3,37.18,37.2,51
20160201|2015-12-17 05:00,17,37.25,37.65,37.15,37.58,316
20160201|2015-12-17 05:30,17,37.54,37.73,37.54,37.62,164
20160201|2015-12-17 06:00,17,37.64,37.75,37.54,37.54,144
20160201|2015-12-17 06:30,17,37.61,37.7,37.41,37.42,238
20160201|2015-12-17 07:00,17,37.42,37.52,37.35,37.49,232
20160201|2015-12-17 07:30,17,37.49,37.75,37.47,37.67,387
20160201|2015-12-17 08:00,17,37.67,37.93,37.64,37.75,992
20160201|2015-12-17 08:30,17,37.74,37.75,37.37,37.6,805
20160201|2015-12-17 09:00,17,37.6,37.6,37.24,37.45,1218
20160201|2015-12-17 09:30,17,37.47,37.56,37.17,37.3,794
20160201|2015-12-17 10:00,17,37.3,37.39,37.04,37.17,1433
20160201|2015-12-17 10:30,17,37.15,37.41,37.15,37.29,1207
20160201|2015-12-17 11:00,17,37.29,37.33,37.15,37.17,586
20160201|2015-12-17 11:30,17,37.17,37.24,37.07,37.2,554
20160201|2015-12-17 12:00,17,37.18,37.23,37.06,37.07,333
20160201|2015-12-17 12:30,17,37.07,37.2,37.06,37.1,374
20160201|2015-12-17 13:00,17,37.1,37.18,37.01,37.08,705
20160201|2015-12-17 13:30,17,37.07,37.08,36.96,36.99,135
20160201|2015-12-17 14:00,17,36.97,37.01,36.82,36.94,51
20160201|2015-12-17 14:30,17,36.94,36.98,36.86,36.86,20
20160201|2015-12-17 15:00,17,36.86,36.89,36.76,36.85,31
20160201|2015-12-17 15:30,17,36.94,36.94,36.94,36.94,1
20160201|2015-12-17 19:00,18,36.85,36.89,36.85,36.89,5
20160201|2015-12-17 19:30,18,36.92,36.96,36.92,36.96,8
20160201|2015-12-17 20:00,18,36.96,36.99,36.96,36.99,2
20160201|2015-12-17 20:30,18,37.01,37.07,37.01,37.07,18
20160201|2015-12-17 21:00,18,37.08,37.14,37.08,37.08,19
20160201|2015-12-17 21:30,18,37.11,37.13,37.1,37.13,11
20160201|2015-12-17 22:00,18,37.1,37.1,37.06,37.06,10
20160201|2015-12-17 22:30,18,37.07,37.15,37.07,37.15,3
20160201|2015-12-17 23:30,18,37.17,37.22,37.17,37.21,16
20160201|2015-12-18 00:00,18,37.23,37.23,37.16,37.16,5
20160201|2015-12-18 00:30,18,37.1,37.1,37.1,37.1,3
20160201|2015-12-18 01:00,18,37.1,37.21,37.08,37.21,21
20160201|2015-12-18 01:30,18,37.19,37.19,37.11,37.14,6
20160201|2015-12-18 02:00,18,37.11,37.33,37.04,37.12,171
20160201|2015-12-18 02:30,18,37.13,37.27,37.13,37.26,73
20160201|2015-12-18 03:00,18,37.27,37.4,37.18,37.3,117
20160201|2015-12-18 03:30,18,37.28,37.53,37.27,37.46,97
20160201|2015-12-18 04:00,18,37.38,37.52,37.33,37.52,30
20160201|2015-12-18 04:30,18,37.45,37.45,37.22,37.22,30
20160201|2015-12-18 05:00,18,37.14,37.15,36.8,36.84,212
20160201|2015-12-18 05:30,18,36.85,36.87,36.66,36.78,111
20160201|2015-12-18 06:00,18,36.75,36.85,36.7,36.85,60
20160201|2015-12-18 06:30,18,36.9,36.94,36.86,36.87,34
20160201|2015-12-18 07:00,18,36.83,36.97,36.8,36.89,206
20160201|2015-12-18 07:30,18,36.89,36.92,36.41,36.54,909
20160201|2015-12-18 08:00,18,36.55,37.23,36.54,37.07,1543
20160201|2015-12-18 08:30,18,37.06,37.21,36.9,36.99,1117
20160201|2015-12-18 09:00,18,36.97,37.18,36.74,36.98,1269
20160201|2015-12-18 09:30,18,37.02,37.72,36.97,37.62,2894
20160201|2015-12-18 10:00,18,37.6,37.64,37.32,37.54,1540
20160201|2015-12-18 10:30,18,37.54,37.62,37.32,37.35,1105
20160201|2015-12-18 11:00,18,37.41,37.41,36.89,37.04,819
20160201|2015-12-18 11:30,18,37.02,37.14,36.85,36.99,723
20160201|2015-12-18 12:00,18,36.99,37.03,36.6,36.74,868
20160201|2015-12-18 12:30,18,36.75,36.87,36.6,36.71,436
20160201|2015-12-18 13:00,18,36.71,37.03,36.62,36.84,1323
20160201|2015-12-18 13:30,18,36.84,36.84,36.67,36.67,127
20160201|2015-12-18 14:00,18,36.68,36.71,36.66,36.66,37
20160201|2015-12-18 14:30,18,36.7,36.7,36.66,36.66,6
20160201|2015-12-18 15:00,18,36.66,36.7,36.65,36.66,15
20160201|2015-12-18 15:30,18,36.68,36.68,36.62,36.62,4
20160201|2015-12-20 17:00,21,36.62,36.74,36.62,36.74,10
20160201|2015-12-20 17:30,21,36.66,36.66,36.21,36.43,12
20160201|2015-12-20 18:00,21,36.48,36.52,36.48,36.52,2
20160201|2015-12-20 18:30,21,36.5,36.52,36.46,36.47,9
20160201|2015-12-20 19:00,21,36.4,36.46,36.38,36.46,8
20160201|2015-12-20 19:30,21,36.53,36.53,36.53,36.53,1
20160201|2015-12-20 20:00,21,36.5,36.51,36.42,36.46,28
20160201|2015-12-20 20:30,21,36.47,36.47,36.46,36.46,4
20160201|2015-12-20 21:00,21,36.46,36.57,36.46,36.55,17
20160201|2015-12-20 21:30,21,36.57,36.57,36.48,36.48,12
20160201|2015-12-20 22:00,21,36.42,36.42,36.34,36.35,8
20160201|2015-12-20 22:30,21,36.35,36.37,36.18,36.18,46
20160201|2015-12-20 23:00,21,36.2,36.36,36.2,36.34,14
20160201|2015-12-20 23:30,21,36.37,36.4,36.36,36.37,17
20160201|2015-12-21 00:00,21,36.4,36.44,36.39,36.39,9
20160201|2015-12-21 00:30,21,36.38,36.46,36.38,36.46,6
20160201|2015-12-21 01:00,21,36.41,36.41,36.25,36.3,45
20160201|2015-12-21 01:30,21,36.29,36.3,36.07,36.17,59
20160201|2015-12-21 02:00,21,36.15,36.23,36.08,36.2,84
20160201|2015-12-21 02:30,21,36.17,36.47,36.07,36.44,153
20160201|2015-12-21 03:00,21,36.5,36.81,36.28,36.6,288
20160201|2015-12-21 03:30,21,36.59,36.68,36.44,36.45,63
20160201|2015-12-21 04:00,21,36.43,36.76,36.43,36.76,59
20160201|2015-12-21 04:30,21,36.71,36.74,36.38,36.52,115
20160201|2015-12-21 05:00,21,36.55,36.58,36.46,36.54,95
20160201|2015-12-21 05:30,21,36.56,36.61,36.34,36.36,49
20160201|2015-12-21 06:00,21,36.35,36.37,36.16,36.16,95
20160201|2015-12-21 06:30,21,36.15,36.27,36.1,36.14,129
20160201|2015-12-21 07:00,21,36.12,36.4,36.12,36.36,379
20160201|2015-12-21 07:30,21,36.34,36.47,36.27,36.27,227
20160201|2015-12-21 08:00,21,36.28,36.34,36.04,36.24,1052
20160201|2015-12-21 08:30,21,36.24,36.25,36.04,36.24,870
20160201|2015-12-21 09:00,21,36.24,36.62,36.2,36.58,1226
20160201|2015-12-21 09:30,21,36.56,36.63,36.29,36.43,498
20160201|2015-12-21 10:00,21,36.39,36.4,36.14,36.17,1151
20160201|2015-12-21 10:30,21,36.16,36.33,36.06,36.3,1043
20160201|2015-12-21 11:00,21,36.3,36.3,36.13,36.22,435
20160201|2015-12-21 11:30,21,36.24,36.34,36.19,36.3,350
20160201|2015-12-21 12:00,21,36.31,36.47,36.25,36.33,349
20160201|2015-12-21 12:30,21,36.37,36.41,36.27,36.33,327
20160201|2015-12-21 13:00,21,36.32,36.63,36.3,36.31,796
20160201|2015-12-21 13:30,21,36.3,36.3,36.15,36.18,114
20160201|2015-12-21 14:00,21,36.17,36.23,36.17,36.17,32
20160201|2015-12-21 14:30,21,36.17,36.23,36.17,36.22,54
20160201|2015-12-21 15:00,21,36.15,36.23,36.13,36.23,22
20160201|2015-12-21 15:30,21,36.23,36.23,36.23,36.23,1
20160201|2015-12-21 17:00,22,36.32,36.52,36.32,36.46,6
20160201|2015-12-21 18:00,22,36.39,36.47,36.37,36.47,4
20160201|2015-12-21 18:30,22,36.37,36.5,36.37,36.41,14
20160201|2015-12-21 19:00,22,36.37,36.38,36.33,36.37,10
20160201|2015-12-21 19:30,22,36.45,36.45,36.43,36.43,10
20160201|2015-12-21 20:00,22,36.42,36.48,36.42,36.48,21
20160201|2015-12-21 20:30,22,36.45,36.52,36.45,36.52,4
20160201|2015-12-21 21:00,22,36.55,36.55,36.48,36.52,12
20160201|2015-12-21 21:30,22,36.52,36.52,36.52,36.52,2
20160201|2015-12-21 22:30,22,36.57,36.57,36.57,36.57,1
20160201|2015-12-21 23:00,22,36.57,36.59,36.57,36.58,16
20160201|2015-12-21 23:30,22,36.54,36.62,36.54,36.62,7
20160201|2015-12-22 00:00,22,36.59,36.65,36.56,36.56,13
20160201|2015-12-22 00:30,22,36.55,36.55,36.49,36.51,15
20160201|2015-12-22 01:00,22,36.46,36.46,36.4,36.44,35
20160201|2015-12-22 01:30,22,36.46,36.46,36.45,36.45,5
20160201|2015-12-22 02:00,22,36.43,36.68,36.36,36.64,162
20160201|2015-12-22 02:30,22,36.58,36.72,36.44,36.68,143
20160201|2015-12-22 03:00,22,36.68,36.68,36.5,36.52,93
20160201|2015-12-22 03:30,22,36.55,36.62,36.37,36.37,113
20160201|2015-12-22 04:00,22,36.36,36.49,36.35,36.49,89
20160201|2015-12-22 04:30,22,36.5,36.53,36.44,36.48,38
20160201|2015-12-22 05:00,22,36.46,36.46,36.36,36.42,26
20160201|2015-12-22 05:30,22,36.46,36.51,36.46,36.48,32
20160201|2015-12-22 06:00,22,36.44,36.45,36.29,36.34,65
20160201|2015-12-22 06:30,22,36.38,36.38,36.24,36.27,65
20160201|2015-12-22 07:00,22,36.28,36.47,36.25,36.39,240
20160201|2015-12-22 07:30,22,36.4,36.46,36.31,36.35,336
20160201|2015-12-22 08:00,22,36.35,36.36,36.1,36.17,1028
20160201|2015-12-22 08:30,22,36.19,36.27,36.06,36.19,1001
20160201|2015-12-22 09:00,22,36.2,36.57,36.16,36.46,1382
20160201|2015-12-22 09:30,22,36.46,36.5,36.36,36.37,736
20160201|2015-12-22 10:00,22,36.38,36.62,36.3,36.44,1601
20160201|2015-12-22 10:30,22,36.43,36.5,36.35,36.43,935
20160201|2015-12-22 11:00,22,36.43,36.46,36.26,36.27,692
20160201|2015-12-22 11:30,22,36.27,36.37,36.23,36.31,328
20160201|2015-12-22 12:00,22,36.3,36.42,36.28,36.37,298
20160201|2015-12-22 12:30,22,36.35,36.39,36.28,36.31,285
20160201|2015-12-22 13:00,22,36.3,36.3,35.99,36.14,1217
20160201|2015-12-22 13:30,22,36.12,36.18,36.1,36.17,96
20160201|2015-12-22 14:00,22,36.15,36.18,36.13,36.14,44
20160201|2015-12-22 14:30,22,36.16,36.23,36.16,36.19,22
20160201|2015-12-22 15:00,22,36.2,36.24,36.19,36.2,29
20160201|2015-12-22 15:30,22,36.24,36.44,36.24,36.39,17
20160201|2015-12-22 17:00,23,36.42,36.42,36.42,36.42,3
20160201|2015-12-22 17:30,23,36.49,36.49,36.48,36.48,2
20160201|2015-12-22 18:30,23,36.45,36.45,36.45,36.45,1
20160201|2015-12-22 19:00,23,36.39,36.39,36.32,36.34,7
20160201|2015-12-22 19:30,23,36.32,36.34,36.32,36.34,2
20160201|2015-12-22 20:00,23,36.31,36.32,36.3,36.32,6
20160201|2015-12-22 20:30,23,36.33,36.36,36.33,36.36,7
20160201|2015-12-22 21:00,23,36.37,36.41,36.37,36.41,22
20160201|2015-12-22 21:30,23,36.43,36.43,36.43,36.43,1
20160201|2015-12-22 23:00,23,36.45,36.48,36.45,36.48,4
20160201|2015-12-23 00:00,23,36.41,36.41,36.41,36.41,3
20160201|2015-12-23 00:30,23,36.46,36.5,36.46,36.5,10
20160201|2015-12-23 01:00,23,36.44,36.48,36.44,36.45,15
20160201|2015-12-23 01:30,23,36.48,36.59,36.48,36.58,49
20160201|2015-12-23 02:00,23,36.57,36.62,36.39,36.54,145
20160201|2015-12-23 02:30,23,36.55,36.55,36.38,36.46,173
20160201|2015-12-23 03:00,23,36.45,36.51,36.42,36.51,78
20160201|2015-12-23 03:30,23,36.52,36.59,36.5,36.51,39
20160201|2015-12-23 04:00,23,36.49,36.51,36.4,36.44,54
20160201|2015-12-23 04:30,23,36.46,36.56,36.46,36.53,63
20160201|2015-12-23 05:00,23,36.54,36.61,36.48,36.59,94
20160201|2015-12-23 05:30,23,36.63,36.72,36.57,36.66,87
20160201|2015-12-23 06:00,23,36.65,36.7,36.59,36.66,43
20160201|2015-12-23 06:30,23,36.63,36.85,36.63,36.81,105
20160201|2015-12-23 07:00,23,36.81,36.88,36.72,36.74,253
20160201|2015-12-23 07:30,23,36.73,36.79,36.61,36.68,380
20160201|2015-12-23 08:00,23,36.69,37.01,36.67,37,1313
20160201|2015-12-23 08:30,23,37.01,37.09,36.82,36.87,1030
20160201|2015-12-23 09:00,23,36.86,37.04,36.86,36.87,779
20160201|2015-12-23 09:30,23,36.9,37.5,36.9,37.2,3059
20160201|2015-12-23 10:00,23,37.19,37.24,36.68,36.95,1645
20160201|2015-12-23 10:30,23,36.95,37.21,36.94,37.15,1014
20160201|2015-12-23 11:00,23,37.13,37.41,37.12,37.29,711
20160201|2015-12-23 11:30,23,37.29,37.29,37.05,37.13,553
20160201|2015-12-23 12:00,23,37.14,37.31,37.1,37.31,510
20160201|2015-12-23 12:30,23,37.32,37.37,37.14,37.33,367
20160201|2015-12-23 13:00,23,37.35,37.47,37.3,37.35,1032
20160201|2015-12-23 13:30,23,37.36,37.51,37.36,37.5,112
20160201|2015-12-23 14:00,23,37.56,37.65,37.54,37.64,129
20160201|2015-12-23 14:30,23,37.64,37.89,37.62,37.8,63
20160201|2015-12-23 15:00,23,37.72,37.75,37.7,37.72,34
20160201|2015-12-23 15:30,23,37.71,37.8,37.7,37.79,18
20160201|2015-12-23 18:00,24,37.73,37.76,37.73,37.76,6
20160201|2015-12-23 18:30,24,37.69,37.69,37.69,37.69,1
20160201|2015-12-23 19:00,24,37.75,37.78,37.66,37.77,12
20160201|2015-12-23 19:30,24,37.8,37.84,37.8,37.83,26
20160201|2015-12-23 20:00,24,37.75,37.75,37.74,37.74,2
20160201|2015-12-23 20:30,24,37.69,37.69,37.6,37.6,6
20160201|2015-12-23 21:00,24,37.59,37.6,37.56,37.6,20
20160201|2015-12-23 21:30,24,37.6,37.6,37.57,37.57,6
20160201|2015-12-23 22:00,24,37.56,37.72,37.56,37.69,32
20160201|2015-12-23 22:30,24,37.71,37.71,37.44,37.47,38
20160201|2015-12-23 23:00,24,37.51,37.57,37.49,37.57,18
20160201|2015-12-23 23:30,24,37.61,37.71,37.61,37.71,15
20160201|2015-12-24 00:00,24,37.71,37.76,37.61,37.61,28
20160201|2015-12-24 00:30,24,37.6,37.6,37.6,37.6,3
20160201|2015-12-24 01:00,24,37.65,37.86,37.65,37.86,36
20160201|2015-12-24 01:30,24,37.86,37.86,37.75,37.75,16
20160201|2015-12-24 02:00,24,37.73,37.81,37.55,37.58,98
20160201|2015-12-24 02:30,24,37.59,37.82,37.5,37.68,111
20160201|2015-12-24 03:00,24,37.65,37.68,37.53,37.57,77
20160201|2015-12-24 03:30,24,37.54,37.63,37.33,37.41,122
20160201|2015-12-24 04:00,24,37.43,37.47,37.22,37.22,90
20160201|2015-12-24 04:30,24,37.21,37.27,37.17,37.19,62
20160201|2015-12-24 05:00,24,37.21,37.28,37.04,37.12,98
20160201|2015-12-24 05:30,24,37.13,37.15,36.93,37.15,137
20160201|2015-12-24 06:00,24,37.16,37.64,37.03,37.61,238
20160201|2015-12-24 06:30,24,37.62,37.62,37.31,37.37,146
20160201|2015-12-24 07:00,24,37.38,37.58,37.34,37.51,164
20160201|2015-12-24 07:30,24,37.52,37.68,37.51,37.62,283
20160201|2015-12-24 08:00,24,37.61,37.89,37.57,37.79,1274
20160201|2015-12-24 08:30,24,37.8,37.87,37.65,37.65,682
20160201|2015-12-24 09:00,24,37.65,37.84,37.59,37.81,505
20160201|2015-12-24 09:30,24,37.83,37.94,37.7,37.86,708
20160201|2015-12-24 10:00,24,37.88,38.07,37.76,38.05,486
20160201|2015-12-24 10:30,24,38.08,38.1,37.95,38.01,291
20160201|2015-12-24 11:00,24,38,38,37.8,37.85,315
20160201|2015-12-24 11:30,24,37.86,37.91,37.64,37.71,311
20160201|2015-12-24 12:00,24,37.7,37.99,37.6,37.92,519
20160201|2015-12-24 12:30,24,37.92,37.94,37.83,37.89,112
20160201|2015-12-27 17:00,28,37.82,37.97,37.73,37.9,134
20160201|2015-12-27 17:30,28,37.86,37.86,37.8,37.85,5
20160201|2015-12-27 18:00,28,37.7,37.7,37.7,37.7,2
20160201|2015-12-27 18:30,28,37.74,37.75,37.74,37.75,3
20160201|2015-12-27 19:00,28,37.82,37.86,37.78,37.8,13
20160201|2015-12-27 19:30,28,37.72,37.79,37.72,37.79,2
20160201|2015-12-27 20:00,28,37.77,37.78,37.74,37.74,7
20160201|2015-12-27 20:30,28,37.77,37.8,37.75,37.75,7
20160201|2015-12-27 21:00,28,37.76,37.77,37.66,37.66,9
20160201|2015-12-27 21:30,28,37.71,37.77,37.71,37.77,11
20160201|2015-12-27 22:00,28,37.79,37.79,37.75,37.76,10
20160201|2015-12-27 22:30,28,37.78,37.8,37.73,37.73,15
20160201|2015-12-27 23:00,28,37.75,37.75,37.75,37.75,4
20160201|2015-12-27 23:30,28,37.69,37.74,37.68,37.74,6
20160201|2015-12-28 00:00,28,37.74,37.75,37.74,37.75,3
20160201|2015-12-28 00:30,28,37.76,37.77,37.71,37.71,9
20160201|2015-12-28 01:00,28,37.71,37.71,37.65,37.67,11
20160201|2015-12-28 01:30,28,37.6,37.6,37.56,37.6,11
20160201|2015-12-28 02:00,28,37.6,37.6,37.23,37.23,97
20160201|2015-12-28 02:30,28,37.26,37.35,37.19,37.22,145
20160201|2015-12-28 03:00,28,37.19,37.33,37.19,37.3,50
20160201|2015-12-28 03:30,28,37.26,37.26,37.12,37.14,89
20160201|2015-12-28 04:00,28,37.13,37.14,37.05,37.07,44
20160201|2015-12-28 04:30,28,37.13,37.27,37.13,37.21,63
20160201|2015-12-28 05:00,28,37.23,37.26,37.13,37.16,16
20160201|2015-12-28 05:30,28,37.19,37.19,37.15,37.15,3
20160201|2015-12-28 06:00,28,37.13,37.15,37,37.03,54
20160201|2015-12-28 06:30,28,37,37.05,36.94,37.04,68
20160201|2015-12-28 07:00,28,37.02,37.1,36.93,37.04,127
20160201|2015-12-28 07:30,28,37.03,37.06,36.94,37.06,170
20160201|2015-12-28 08:00,28,37.07,37.16,36.99,37.01,497
20160201|2015-12-28 08:30,28,37,37.04,36.63,36.67,739
20160201|2015-12-28 09:00,28,36.66,36.84,36.56,36.74,712
20160201|2015-12-28 09:30,28,36.72,36.81,36.62,36.71,563
20160201|2015-12-28 10:00,28,36.69,36.99,36.65,36.98,680
20160201|2015-12-28 10:30,28,36.98,36.99,36.82,36.82,359
20160201|2015-12-28 11:00,28,36.81,36.87,36.77,36.85,255
20160201|2015-12-28 11:30,28,36.84,36.91,36.78,36.8,125
20160201|2015-12-28 12:00,28,36.81,36.9,36.76,36.88,176
20160201|2015-12-28 12:30,28,36.9,36.94,36.83,36.83,193
20160201|2015-12-28 13:00,28,36.83,36.91,36.54,36.64,853
20160201|2015-12-28 13:30,28,36.65,36.65,36.52,36.61,139
20160201|2015-12-28 14:00,28,36.63,36.67,36.54,36.59,22
20160201|2015-12-28 14:30,28,36.64,36.65,36.57,36.57,8
20160201|2015-12-28 15:00,28,36.58,36.58,36.51,36.54,8
20160201|2015-12-28 15:30,28,36.52,36.54,36.42,36.48,31
20160201|2015-12-28 19:00,29,36.55,36.64,36.55,36.57,17
20160201|2015-12-28 19:30,29,36.58,36.58,36.58,36.58,3
20160201|2015-12-28 20:00,29,36.6,36.6,36.6,36.6,1
20160201|2015-12-28 20:30,29,36.62,36.65,36.62,36.65,7
20160201|2015-12-28 21:30,29,36.67,36.67,36.67,36.67,1
20160201|2015-12-28 22:00,29,36.66,36.66,36.66,36.66,10
20160201|2015-12-28 22:30,29,36.69,36.7,36.69,36.7,9
20160201|2015-12-28 23:00,29,36.65,36.65,36.65,36.65,3
20160201|2015-12-29 00:00,29,36.66,36.69,36.64,36.67,18
20160201|2015-12-29 00:30,29,36.68,36.68,36.68,36.68,1
20160201|2015-12-29 01:00,29,36.71,36.84,36.71,36.71,13
20160201|2015-12-29 01:30,29,36.66,36.76,36.64,36.73,37
20160201|2015-12-29 02:00,29,36.74,36.86,36.74,36.78,50
20160201|2015-12-29 02:30,29,36.77,36.77,36.61,36.61,33
20160201|2015-12-29 03:00,29,36.65,36.8,36.65,36.8,157
20160201|2015-12-29 03:30,29,36.8,36.82,36.75,36.79,36
20160201|2015-12-29 04:00,29,36.81,36.81,36.7,36.7,38
20160201|2015-12-29 04:30,29,36.68,36.8,36.67,36.8,56
20160201|2015-12-29 05:00,29,36.77,36.8,36.73,36.79,35
20160201|2015-12-29 05:30,29,36.79,36.79,36.71,36.74,40
20160201|2015-12-29 06:00,29,36.73,36.77,36.7,36.76,34
20160201|2015-12-29 06:30,29,36.79,36.96,36.79,36.92,111
20160201|2015-12-29 07:00,29,36.92,37.15,36.87,37.12,387
20160201|2015-12-29 07:30,29,37.13,37.44,37.13,37.42,568
20160201|2015-12-29 08:00,29,37.43,37.67,37.35,37.35,1238
20160201|2015-12-29 08:30,29,37.36,37.61,37.35,37.43,694
20160201|2015-12-29 09:00,29,37.45,37.7,37.45,37.65,668
20160201|2015-12-29 09:30,29,37.66,37.79,37.62,37.65,479
20160201|2015-12-29 10:00,29,37.62,37.78,37.49,37.51,1174
20160201|2015-12-29 10:30,29,37.5,37.56,37.32,37.45,704
20160201|2015-12-29 11:00,29,37.45,37.63,37.43,37.58,235
20160201|2015-12-29 11:30,29,37.59,37.64,37.53,37.56,228
20160201|2015-12-29 12:00,29,37.58,37.69,37.58,37.62,282
20160201|2015-12-29 12:30,29,37.62,37.82,37.6,37.82,306
20160201|2015-12-29 13:00,29,37.82,37.97,37.71,37.82,783
20160201|2015-12-29 13:30,29,37.82,37.92,37.8,37.85,41
20160201|2015-12-29 14:00,29,37.83,37.88,37.74,37.74,19
20160201|2015-12-29 14:30,29,37.76,37.77,37.76,37.77,2
20160201|2015-12-29 15:00,29,37.78,37.83,37.73,37.73,34
20160201|2015-12-29 15:30,29,37.73,37.73,37.35,37.4,21
20160201|2015-12-29 17:00,30,37.41,37.41,37.41,37.41,2
20160201|2015-12-29 18:00,30,37.24,37.24,37.24,37.24,1
20160201|2015-12-29 18:30,30,37.25,37.25,37.25,37.25,2
20160201|2015-12-29 19:00,30,37.25,37.35,37.25,37.34,33
20160201|2015-12-29 19:30,30,37.3,37.32,37.3,37.32,10
20160201|2015-12-29 20:00,30,37.33,37.33,37.31,37.31,4
20160201|2015-12-29 20:30,30,37.33,37.33,37.33,37.33,1
20160201|2015-12-29 21:00,30,37.32,37.33,37.32,37.33,2
20160201|2015-12-29 21:30,30,37.31,37.31,37.29,37.29,6
20160201|2015-12-29 22:00,30,37.34,37.34,37.32,37.32,3
20160201|2015-12-29 22:30,30,37.37,37.41,37.32,37.33,27
20160201|2015-12-29 23:00,30,37.32,37.35,37.32,37.35,3
20160201|2015-12-29 23:30,30,37.34,37.35,37.32,37.35,16
20160201|2015-12-30 00:00,30,37.35,37.54,37.35,37.46,44
20160201|2015-12-30 00:30,30,37.42,37.42,37.39,37.39,7
20160201|2015-12-30 01:00,30,37.43,37.54,37.43,37.54,25
20160201|2015-12-30 01:30,30,37.45,37.48,37.37,37.38,82
20160201|2015-12-30 02:00,30,37.41,37.41,37.19,37.2,112
20160201|2015-12-30 02:30,30,37.21,37.21,37.01,37.04,110
20160201|2015-12-30 03:00,30,37.01,37.08,36.96,37,151
20160201|2015-12-30 03:30,30,37.02,37.22,37.01,37.21,42
20160201|2015-12-30 04:00,30,37.19,37.25,37.13,37.13,21
20160201|2015-12-30 04:30,30,37.1,37.11,37.07,37.09,24
20160201|2015-12-30 05:00,30,37.11,37.16,37.03,37.06,24
20160201|2015-12-30 05:30,30,37.01,37.05,36.86,36.86,31
20160201|2015-12-30 06:00,30,36.85,36.99,36.82,36.97,66
20160201|2015-12-30 06:30,30,36.96,37.06,36.94,37.06,56
20160201|2015-12-30 07:00,30,37.06,37.07,36.96,36.99,142
20160201|2015-12-30 07:30,30,36.98,37.12,36.9,37.12,241
20160201|2015-12-30 08:00,30,37.13,37.21,36.89,36.93,445
20160201|2015-12-30 08:30,30,36.93,36.97,36.78,36.81,387
20160201|2015-12-30 09:00,30,36.83,36.87,36.66,36.69,650
20160201|2015-12-30 09:30,30,36.68,36.8,36.52,36.65,1034
20160201|2015-12-30 10:00,30,36.65,36.75,36.54,36.62,715
20160201|2015-12-30 10:30,30,36.61,36.75,36.61,36.69,439
20160201|2015-12-30 11:00,30,36.7,36.77,36.66,36.68,340
20160201|2015-12-30 11:30,30,36.67,36.67,36.54,36.55,319
20160201|2015-12-30 12:00,30,36.56,36.61,36.5,36.51,311
20160201|2015-12-30 12:30,30,36.51,36.6,36.44,36.45,251
20160201|2015-12-30 13:00,30,36.46,36.58,36.36,36.44,769
20160201|2015-12-30 13:30,30,36.44,36.53,36.4,36.52,98
20160201|2015-12-30 14:00,30,36.52,36.64,36.52,36.61,41
20160201|2015-12-30 14:30,30,36.58,36.61,36.58,36.6,15
20160201|2015-12-30 15:00,30,36.62,36.7,36.62,36.7,33
20160201|2015-12-30 15:30,30,36.72,36.74,36.68,36.68,11
20160201|2015-12-30 17:00,31,36.67,36.67,36.65,36.65,3
20160201|2015-12-30 19:00,31,36.62,36.66,36.59,36.66,8
20160201|2015-12-30 19:30,31,36.68,36.69,36.68,36.69,2
20160201|2015-12-30 20:00,31,36.57,36.57,36.55,36.55,2
20160201|2015-12-30 20:30,31,36.6,36.6,36.58,36.58,10
20160201|2015-12-30 21:00,31,36.69,36.7,36.65,36.65,6
20160201|2015-12-30 21:30,31,36.6,36.67,36.6,36.6,7
20160201|2015-12-30 22:00,31,36.54,36.65,36.51,36.6,54
20160201|2015-12-30 22:30,31,36.66,36.66,36.47,36.49,18
20160201|2015-12-30 23:00,31,36.58,36.58,36.58,36.58,1
20160201|2015-12-30 23:30,31,36.58,36.65,36.55,36.57,19
20160201|2015-12-31 00:00,31,36.57,36.67,36.57,36.67,24
20160201|2015-12-31 01:00,31,36.67,36.67,36.67,36.67,1
20160201|2015-12-31 01:30,31,36.62,36.67,36.62,36.65,6
20160201|2015-12-31 02:00,31,36.59,36.74,36.59,36.6,39
20160201|2015-12-31 02:30,31,36.61,36.74,36.57,36.57,91
20160201|2015-12-31 03:00,31,36.61,36.76,36.6,36.69,48
20160201|2015-12-31 03:30,31,36.65,36.71,36.61,36.68,32
20160201|2015-12-31 04:00,31,36.68,36.74,36.63,36.74,27
20160201|2015-12-31 04:30,31,36.73,36.74,36.64,36.73,42
20160201|2015-12-31 05:00,31,36.73,36.77,36.63,36.7,41
20160201|2015-12-31 05:30,31,36.69,36.69,36.48,36.5,60
20160201|2015-12-31 06:00,31,36.51,36.57,36.19,36.24,172
20160201|2015-12-31 06:30,31,36.22,36.3,36.11,36.13,131
20160201|2015-12-31 07:00,31,36.16,36.3,36.15,36.23,248
20160201|2015-12-31 07:30,31,36.25,36.34,36.22,36.23,218
20160201|2015-12-31 08:00,31,36.24,36.47,36.23,36.38,458
20160201|2015-12-31 08:30,31,36.37,36.62,36.33,36.58,346
20160201|2015-12-31 09:00,31,36.59,36.87,36.56,36.71,823
20160201|2015-12-31 09:30,31,36.72,36.85,36.68,36.79,309
20160201|2015-12-31 10:00,31,36.79,37.08,36.74,36.99,697
20160201|2015-12-31 10:30,31,37,37.85,37,37.83,1223
20160201|2015-12-31 11:00,31,37.84,37.95,37.69,37.89,947
20160201|2015-12-31 11:30,31,37.9,37.93,37.65,37.72,428
20160201|2015-12-31 12:00,31,37.74,37.86,37.61,37.85,581
20160201|2015-12-31 12:30,31,37.86,37.88,37.69,37.85,427
20160201|2015-12-31 13:00,31,37.85,37.89,36.98,37.41,1802
20160201|2015-12-31 13:30,31,37.4,37.68,37.38,37.55,173
20160201|2015-12-31 14:00,31,37.51,37.52,37.44,37.46,17
20160201|2015-12-31 14:30,31,37.41,37.41,37.3,37.33,14
20160201|2015-12-31 15:00,31,37.3,37.33,37.28,37.28,10
20160201|2016-01-03 17:00,4,37.4,38.4,37.4,38.28,96
20160201|2016-01-03 17:30,4,38.28,38.43,38.28,38.4,19
20160201|2016-01-03 18:00,4,38.38,38.46,38.38,38.45,6
20160201|2016-01-03 18:30,4,38.5,38.5,38.36,38.37,8
20160201|2016-01-03 19:00,4,38.38,38.38,38.27,38.32,28
20160201|2016-01-03 19:30,4,38.28,38.29,38.02,38.02,47
20160201|2016-01-03 20:00,4,37.98,37.98,37.85,37.9,21
20160201|2016-01-03 20:30,4,37.92,38,37.91,37.99,9
20160201|2016-01-03 21:00,4,37.96,38.2,37.96,38.1,36
20160201|2016-01-03 21:30,4,38.01,38.03,38.01,38.03,12
20160201|2016-01-03 22:00,4,38.11,38.21,38.11,38.21,6
20160201|2016-01-03 22:30,4,38.11,38.13,38.11,38.13,3
20160201|2016-01-04 00:00,4,38.16,38.16,37.96,37.96,8
20160201|2016-01-04 00:30,4,37.94,37.94,37.94,37.94,1
20160201|2016-01-04 01:00,4,37.88,37.88,37.52,37.54,77
20160201|2016-01-04 01:30,4,37.52,37.69,37.4,37.69,67
20160201|2016-01-04 02:00,4,37.72,37.72,37.19,37.25,164
20160201|2016-01-04 02:30,4,37.26,37.38,37.04,37.25,141
20160201|2016-01-04 03:00,4,37.2,37.43,37.1,37.43,61
20160201|2016-01-04 03:30,4,37.43,37.68,37.36,37.55,166
20160201|2016-01-04 04:00,4,37.54,37.92,37.46,37.87,157
20160201|2016-01-04 04:30,4,37.86,38.05,37.8,38.05,154
20160201|2016-01-04 05:00,4,37.99,38.2,37.98,38.08,113
20160201|2016-01-04 05:30,4,38.05,38.17,37.77,37.87,247
20160201|2016-01-04 06:00,4,37.83,37.87,37.76,37.8,54
20160201|2016-01-04 06:30,4,37.82,38.05,37.82,37.99,88
20160201|2016-01-04 07:00,4,37.87,38.29,37.81,38.26,519
20160201|2016-01-04 07:30,4,38.24,38.32,38.1,38.1,485
20160201|2016-01-04 08:00,4,38.1,38.41,38.01,38.37,738
20160201|2016-01-04 08:30,4,38.38,38.94,38.31,38.86,2365
20160201|2016-01-04 09:00,4,38.86,38.99,38.5,38.55,1868
20160201|2016-01-04 09:30,4,38.54,38.55,37.6,37.62,2153
20160201|2016-01-04 10:00,4,37.62,37.68,36.78,36.91,2964
20160201|2016-01-04 10:30,4,36.93,37.15,36.81,37.04,1244
20160201|2016-01-04 11:00,4,37.04,37.15,36.9,36.92,644
20160201|2016-01-04 11:30,4,36.9,37.19,36.9,37.14,625
20160201|2016-01-04 12:00,4,37.14,37.34,37.06,37.07,678
20160201|2016-01-04 12:30,4,37.07,37.24,37.01,37.13,583
20160201|2016-01-04 13:00,4,37.13,37.3,36.85,37.28,1017
20160201|2016-01-04 13:30,4,37.27,37.29,37.19,37.22,325
20160201|2016-01-04 14:00,4,37.24,37.31,37.21,37.28,34
20160201|2016-01-04 14:30,4,37.26,37.36,37.25,37.36,36
20160201|2016-01-04 15:00,4,37.38,37.4,37.37,37.39,15
20160201|2016-01-04 15:30,4,37.44,37.44,37.36,37.36,6
20160201|2016-01-04 19:00,5,37.32,37.36,37.3,37.32,31
20160201|2016-01-04 19:30,5,37.46,37.55,37.45,37.55,21
20160201|2016-01-04 20:00,5,37.53,37.53,37.51,37.51,2
20160201|2016-01-04 21:00,5,37.54,37.57,37.54,37.57,8
20160201|2016-01-04 21:30,5,37.57,37.57,37.48,37.48,8
20160201|2016-01-04 22:00,5,37.49,37.49,37.49,37.49,1
20160201|2016-01-04 22:30,5,37.51,37.51,37.51,37.51,1
20160201|2016-01-04 23:00,5,37.53,37.53,37.43,37.43,8
20160201|2016-01-04 23:30,5,37.39,37.39,37.33,37.33,14
20160201|2016-01-05 00:00,5,37.33,37.33,37.24,37.29,16
20160201|2016-01-05 00:30,5,37.29,37.31,37.26,37.26,7
20160201|2016-01-05 01:00,5,37.28,37.37,37.18,37.21,42
20160201|2016-01-05 01:30,5,37.16,37.27,37.08,37.08,38
20160201|2016-01-05 02:00,5,37.1,37.14,36.86,37.05,106
20160201|2016-01-05 02:30,5,37.01,37.22,36.87,36.95,257
20160201|2016-01-05 03:00,5,36.97,37.15,36.93,37.02,94
20160201|2016-01-05 03:30,5,37.02,37.29,37.02,37.26,135
20160201|2016-01-05 04:00,5,37.15,37.15,36.88,36.89,133
20160201|2016-01-05 04:30,5,36.89,37.09,36.86,37.01,47
20160201|2016-01-05 05:00,5,37.01,37.13,36.98,37.07,43
20160201|2016-01-05 05:30,5,37.03,37.16,37,37.08,32
20160201|2016-01-05 06:00,5,37.06,37.06,36.87,36.89,47
20160201|2016-01-05 06:30,5,36.87,37.07,36.85,37,103
20160201|2016-01-05 07:00,5,37.01,37.24,37,37.15,423
20160201|2016-01-05 07:30,5,37.16,37.26,37.03,37.07,338
20160201|2016-01-05 08:00,5,37.07,37.08,36.56,36.63,1895
20160201|2016-01-05 08:30,5,36.63,36.84,36.41,36.48,1382
20160201|2016-01-05 09:00,5,36.49,36.67,36.31,36.35,1078
20160201|2016-01-05 09:30,5,36.33,36.61,36.25,36.48,1448
20160201|2016-01-05 10:00,5,36.46,36.6,36.31,36.36,1553
20160201|2016-01-05 10:30,5,36.37,36.58,36.37,36.48,1025
20160201|2016-01-05 11:00,5,36.49,36.55,36.4,36.44,367
20160201|2016-01-05 11:30,5,36.43,36.56,36.42,36.45,454
20160201|2016-01-05 12:00,5,36.46,36.56,36.33,36.47,920
20160201|2016-01-05 12:30,5,36.48,36.63,36.4,36.59,411
20160201|2016-01-05 13:00,5,36.59,36.68,36.36,36.42,1105
20160201|2016-01-05 13:30,5,36.41,36.43,36.31,36.38,71
20160201|2016-01-05 14:00,5,36.35,36.36,36.31,36.33,42
20160201|2016-01-05 14:30,5,36.35,36.36,36.25,36.3,37
20160201|2016-01-05 15:00,5,36.3,36.43,36.3,36.38,9
20160201|2016-01-05 15:30,5,36.49,36.67,36.49,36.58,55
20160201|2016-01-05 17:30,6,36.72,36.72,36.7,36.7,4
20160201|2016-01-05 18:00,6,36.7,36.7,36.7,36.7,1
20160201|2016-01-05 18:30,6,36.7,36.7,36.7,36.7,3
20160201|2016-01-05 19:00,6,36.67,36.67,36.58,36.6,24
20160201|2016-01-05 19:30,6,36.66,36.66,36.6,36.62,12
20160201|2016-01-05 20:00,6,36.6,36.6,36.5,36.53,7
20160201|2016-01-05 20:30,6,36.49,36.49,36.46,36.48,4
20160201|2016-01-05 21:00,6,36.51,36.51,36.45,36.46,8
20160201|2016-01-05 21:30,6,36.44,36.44,36.44,36.44,1
20160201|2016-01-05 22:00,6,36.53,36.53,36.53,36.53,1
20160201|2016-01-05 22:30,6,36.53,36.53,36.53,36.53,1
20160201|2016-01-05 23:00,6,36.45,36.45,36.45,36.45,4
20160201|2016-01-05 23:30,6,36.47,36.48,36.46,36.48,8
20160201|2016-01-06 00:00,6,36.44,36.47,36.44,36.47,13
20160201|2016-01-06 00:30,6,36.48,36.48,36.39,36.45,14
20160201|2016-01-06 01:00,6,36.39,36.39,36.22,36.24,39
20160201|2016-01-06 01:30,6,36.23,36.23,36.06,36.06,67
20160201|2016-01-06 02:00,6,36.06,36.06,35.54,35.66,592
20160201|2016-01-06 02:30,6,35.69,35.83,35.61,35.75,264
20160201|2016-01-06 03:00,6,35.77,35.81,35.58,35.76,167
20160201|2016-01-06 03:30,6,35.69,35.79,35.64,35.72,153
20160201|2016-01-06 04:00,6,35.7,35.7,35.01,35.03,410
20160201|2016-01-06 04:30,6,34.99,35.19,34.85,35.09,216
20160201|2016-01-06 05:00,6,35.04,35.19,35,35.14,128
20160201|2016-01-06 05:30,6,35.17,35.17,34.92,35.15,121
20160201|2016-01-06 06:00,6,35.07,35.11,34.85,34.86,115
20160201|2016-01-06 06:30,6,34.85,34.94,34.63,34.67,235
20160201|2016-01-06 07:00,6,34.68,34.95,34.63,34.89,492
20160201|2016-01-06 07:30,6,34.91,35,34.82,34.96,314
20160201|2016-01-06 08:00,6,34.95,34.95,34.56,34.67,1180
20160201|2016-01-06 08:30,6,34.68,34.95,34.62,34.95,887
20160201|2016-01-06 09:00,6,34.93,35.4,34.83,35.3,2067
20160201|2016-01-06 09:30,6,35.16,35.26,34.27,34.45,3868
20160201|2016-01-06 10:00,6,34.44,34.86,34.41,34.62,2535
20160201|2016-01-06 10:30,6,34.62,34.65,34.5,34.54,967
20160201|2016-01-06 11:00,6,34.54,34.67,34.54,34.61,574
20160201|2016-01-06 11:30,6,34.61,34.69,34.55,34.58,508
20160201|2016-01-06 12:00,6,34.59,34.59,34.21,34.25,1033
20160201|2016-01-06 12:30,6,34.26,34.47,34.26,34.37,507
20160201|2016-01-06 13:00,6,34.35,34.46,34.14,34.19,1561
20160201|2016-01-06 13:30,6,34.19,34.31,34.18,34.21,205
20160201|2016-01-06 14:00,6,34.2,34.25,34.14,34.25,64
20160201|2016-01-06 14:30,6,34.25,34.33,34.24,34.33,72
20160201|2016-01-06 15:00,6,34.35,34.36,34.24,34.33,53
20160201|2016-01-06 15:30,6,34.27,34.41,34.27,34.41,27
20160201|2016-01-06 17:00,7,34.52,34.52,34.52,34.52,1
20160201|2016-01-06 17:30,7,34.53,34.53,34.53,34.53,1
20160201|2016-01-06 18:00,7,34.53,34.53,34.53,34.53,2
20160201|2016-01-06 18:30,7,34.54,34.56,34.52,34.52,5
20160201|2016-01-06 19:00,7,34.47,34.47,34.31,34.31,23
20160201|2016-01-06 19:30,7,34.28,34.3,33.83,33.88,118
20160201|2016-01-06 20:00,7,33.83,33.83,33.11,33.68,209
20160201|2016-01-06 20:30,7,33.66,33.66,33.39,33.42,22
20160201|2016-01-06 21:00,7,33.5,33.5,33.38,33.38,5
20160201|2016-01-06 21:30,7,33.36,33.45,33.16,33.43,29
20160201|2016-01-06 22:00,7,33.44,33.53,33.36,33.49,21
20160201|2016-01-06 23:00,7,33.4,33.41,33.39,33.41,5
20160201|2016-01-06 23:30,7,33.42,33.42,33.25,33.25,22
20160201|2016-01-07 00:00,7,33.32,33.32,32.88,32.89,117
20160201|2016-01-07 00:30,7,32.9,33.04,32.77,32.92,79
20160201|2016-01-07 01:00,7,32.84,33.09,32.78,32.79,84
20160201|2016-01-07 01:30,7,32.74,32.8,32.18,32.53,298
20160201|2016-01-07 02:00,7,32.53,32.88,32.46,32.67,337
20160201|2016-01-07 02:30,7,32.68,33.13,32.62,33.09,375
20160201|2016-01-07 03:00,7,33.07,33.23,32.86,33.23,155
20160201|2016-01-07 03:30,7,33.27,33.39,33.16,33.36,217
20160201|2016-01-07 04:00,7,33.42,33.64,33.26,33.45,195
20160201|2016-01-07 04:30,7,33.46,33.61,33.33,33.52,94
20160201|2016-01-07 05:00,7,33.48,33.75,33.48,33.62,136
20160201|2016-01-07 05:30,7,33.55,33.58,33.19,33.3,151
20160201|2016-01-07 06:00,7,33.31,33.32,32.83,33.12,175
20160201|2016-01-07 06:30,7,33.08,33.31,32.97,33.31,188
20160201|2016-01-07 07:00,7,33.31,33.35,32.9,33.02,571
20160201|2016-01-07 07:30,7,33.09,33.39,33,33.29,723
20160201|2016-01-07 08:00,7,33.28,33.74,33.15,33.51,1794
20160201|2016-01-07 08:30,7,33.5,33.9,33.4,33.68,1744
20160201|2016-01-07 09:00,7,33.68,33.88,33.44,33.87,1183
20160201|2016-01-07 09:30,7,33.88,34.45,33.88,34.23,2715
20160201|2016-01-07 10:00,7,34.24,34.73,34.21,34.66,2608
20160201|2016-01-07 10:30,7,34.65,34.71,34.02,34.12,1948
20160201|2016-01-07 11:00,7,34.12,34.23,33.79,34.03,1458
20160201|2016-01-07 11:30,7,34.04,34.41,33.84,34.27,982
20160201|2016-01-07 12:00,7,34.28,34.3,33.88,33.96,858
20160201|2016-01-07 12:30,7,33.95,33.98,33.73,33.86,1013
20160201|2016-01-07 13:00,7,33.86,33.96,33.7,33.78,837
20160201|2016-01-07 13:30,7,33.77,33.87,33.68,33.68,189
20160201|2016-01-07 14:00,7,33.69,33.73,33.63,33.73,27
20160201|2016-01-07 14:30,7,33.72,33.78,33.71,33.74,23
20160201|2016-01-07 15:00,7,33.72,33.74,33.63,33.72,42
20160201|2016-01-07 15:30,7,33.71,33.72,33.71,33.72,3
20160201|2016-01-07 17:30,8,33.8,33.85,33.8,33.85,2
20160201|2016-01-07 18:00,8,33.82,33.91,33.82,33.91,20
20160201|2016-01-07 18:30,8,33.99,34.14,33.99,34.14,8
20160201|2016-01-07 19:00,8,34.03,34.61,34.03,34.53,70
20160201|2016-01-07 19:30,8,34.57,34.73,34.27,34.32,108
20160201|2016-01-07 20:00,8,34.28,34.31,34.23,34.23,5
20160201|2016-01-07 20:30,8,34.34,34.34,34.16,34.17,24
20160201|2016-01-07 21:00,8,34.23,34.38,34.23,34.38,6
20160201|2016-01-07 21:30,8,34.35,34.36,34.3,34.35,23
20160201|2016-01-07 22:00,8,34.31,34.31,34.31,34.31,2
20160201|2016-01-07 22:30,8,34.31,34.42,34.31,34.42,6
20160201|2016-01-07 23:00,8,34.4,34.4,34.4,34.4,1
20160201|2016-01-08 00:00,8,34.48,34.55,34.39,34.39,16
20160201|2016-01-08 00:30,8,34.39,34.55,34.32,34.55,46
20160201|2016-01-08 01:00,8,34.57,34.65,34.47,34.47,8
20160201|2016-01-08 01:30,8,34.53,34.6,34.42,34.46,29
20160201|2016-01-08 02:00,8,34.42,34.5,34.15,34.25,236
20160201|2016-01-08 02:30,8,34.21,34.41,34.21,34.33,139
20160201|2016-01-08 03:00,8,34.32,34.34,34.13,34.28,99
20160201|2016-01-08 03:30,8,34.32,34.49,34.25,34.45,55
20160201|2016-01-08 04:00,8,34.44,34.44,34.21,34.22,81
20160201|2016-01-08 04:30,8,34.18,34.18,33.83,33.84,173
20160201|2016-01-08 05:00,8,33.81,33.93,33.71,33.9,110
20160201|2016-01-08 05:30,8,33.86,33.86,33.73,33.84,36
20160201|2016-01-08 06:00,8,33.88,34.18,33.88,34.14,67
20160201|2016-01-08 06:30,8,34.06,34.37,34.06,34.36,55
20160201|2016-01-08 07:00,8,34.35,34.42,34.08,34.22,461
20160201|2016-01-08 07:30,8,34.21,34.38,33.83,33.87,851
20160201|2016-01-08 08:00,8,33.9,34.02,33.71,33.96,1210
20160201|2016-01-08 08:30,8,33.89,33.9,33.51,33.59,1212
20160201|2016-01-08 09:00,8,33.57,33.62,33.19,33.44,1991
20160201|2016-01-08 09:30,8,33.44,33.53,33.27,33.32,1129
20160201|2016-01-08 10:00,8,33.32,33.38,32.82,32.86,2614
20160201|2016-01-08 10:30,8,32.86,33.27,32.79,33.22,1739
20160201|2016-01-08 11:00,8,33.22,33.68,33.17,33.66,1090
20160201|2016-01-08 11:30,8,33.66,33.66,33.37,33.48,632
20160201|2016-01-08 12:00,8,33.49,33.74,33.06,33.14,1527
20160201|2016-01-08 12:30,8,33.14,33.41,33.1,33.3,681
20160201|2016-01-08 13:00,8,33.29,33.6,33.28,33.55,1087
20160201|2016-01-08 13:30,8,33.55,33.58,33.47,33.49,146
20160201|2016-01-08 14:00,8,33.55,33.55,33.46,33.5,32
20160201|2016-01-08 14:30,8,33.43,33.43,33.33,33.36,14
20160201|2016-01-08 15:00,8,33.33,33.39,33.32,33.32,46
20160201|2016-01-08 15:30,8,33.36,33.38,33.28,33.38,12
20160201|2016-01-10 17:00,11,33.16,33.17,33.01,33.17,16
20160201|2016-01-10 17:30,11,33.08,33.08,32.94,32.94,4
20160201|2016-01-10 18:00,11,32.93,32.96,32.93,32.96,4
20160201|2016-01-10 18:30,11,33.02,33.02,33.01,33.01,2
20160201|2016-01-10 19:00,11,33.01,33.01,32.93,32.93,17
20160201|2016-01-10 19:30,11,32.86,32.86,32.8,32.8,7
20160201|2016-01-10 20:00,11,32.9,32.94,32.81,32.86,10
20160201|2016-01-10 20:30,11,32.87,32.93,32.86,32.92,4
20160201|2016-01-10 21:00,11,32.76,32.76,32.7,32.73,8
20160201|2016-01-10 21:30,11,32.73,32.73,32.73,32.73,1
20160201|2016-01-10 22:00,11,32.77,32.8,32.74,32.74,5
20160201|2016-01-10 22:30,11,32.84,32.84,32.84,32.84,1
20160201|2016-01-10 23:00,11,32.78,32.78,32.74,32.74,11
20160201|2016-01-10 23:30,11,32.76,32.8,32.76,32.8,5
20160201|2016-01-11 00:00,11,32.79,32.87,32.79,32.87,5
20160201|2016-01-11 00:30,11,32.89,32.89,32.51,32.51,70
20160201|2016-01-11 01:00,11,32.5,32.61,32.5,32.56,6
20160201|2016-01-11 01:30,11,32.53,32.56,32.45,32.56,19
20160201|2016-01-11 02:00,11,32.58,32.73,32.56,32.6,56
20160201|2016-01-11 02:30,11,32.6,33.22,32.58,32.94,205
20160201|2016-01-11 03:00,11,32.97,33.15,32.97,33.07,92
20160201|2016-01-11 03:30,11,33.08,33.1,33.01,33.07,58
20160201|2016-01-11 04:00,11,33.14,33.14,32.8,32.8,100
20160201|2016-01-11 04:30,11,32.81,32.9,32.78,32.88,17
20160201|2016-01-11 05:00,11,32.84,32.88,32.63,32.8,90
20160201|2016-01-11 05:30,11,32.79,32.92,32.75,32.9,70
20160201|2016-01-11 06:00,11,32.93,33.03,32.85,32.87,92
20160201|2016-01-11 06:30,11,32.86,32.92,32.73,32.89,41
20160201|2016-01-11 07:00,11,32.9,33.38,32.87,33.16,699
20160201|2016-01-11 07:30,11,33.12,33.2,32.87,32.94,610
20160201|2016-01-11 08:00,11,32.92,33.06,32.76,32.98,1210
20160201|2016-01-11 08:30,11,32.98,33.08,32.62,32.78,1156
20160201|2016-01-11 09:00,11,32.79,32.79,32.5,32.59,1033
20160201|2016-01-11 09:30,11,32.6,32.72,32.06,32.17,1678
20160201|2016-01-11 10:00,11,32.15,32.21,31.74,31.76,2351
20160201|2016-01-11 10:30,11,31.75,31.98,31.69,31.92,1485
20160201|2016-01-11 11:00,11,31.93,31.94,31.49,31.56,1568
20160201|2016-01-11 11:30,11,31.56,31.66,31.37,31.59,1378
20160201|2016-01-11 12:00,11,31.58,31.59,31.26,31.33,1260
20160201|2016-01-11 12:30,11,31.32,31.44,31.21,31.38,1022
20160201|2016-01-11 13:00,11,31.39,31.6,31.22,31.53,1719
20160201|2016-01-11 13:30,11,31.52,31.58,31.4,31.4,235
20160201|2016-01-11 14:00,11,31.4,31.44,31.21,31.38,48
20160201|2016-01-11 14:30,11,31.4,31.45,31.25,31.25,23
20160201|2016-01-11 15:00,11,31.28,31.29,31.24,31.24,7
20160201|2016-01-11 15:30,11,31.29,31.35,31.2,31.3,36
20160201|2016-01-11 17:00,12,30.88,31.23,30.79,31.23,5
20160201|2016-01-11 18:00,12,31.56,31.56,31.56,31.56,1
20160201|2016-01-11 18:30,12,31.56,31.56,31.39,31.39,3
20160201|2016-01-11 19:30,12,31.31,31.35,31.3,31.35,6
20160201|2016-01-11 20:00,12,31.26,31.34,31.26,31.34,4
20160201|2016-01-11 21:00,12,31.13,31.2,31.13,31.2,5
20160201|2016-01-11 21:30,12,31.27,31.29,31.27,31.29,2
20160201|2016-01-11 22:00,12,31.21,31.23,31.12,31.12,6
20160201|2016-01-11 22:30,12,31.13,31.13,30.84,30.85,29
20160201|2016-01-11 23:00,12,30.86,30.86,30.67,30.73,27
20160201|2016-01-11 23:30,12,30.73,30.77,30.66,30.77,11
20160201|2016-01-12 00:00,12,30.72,30.72,30.51,30.51,12
20160201|2016-01-12 00:30,12,30.49,30.69,30.44,30.64,31
20160201|2016-01-12 01:00,12,30.77,30.77,30.63,30.72,8
20160201|2016-01-12 01:30,12,30.8,30.8,30.68,30.68,11
20160201|2016-01-12 02:00,12,30.64,30.97,30.63,30.87,52
20160201|2016-01-12 02:30,12,30.88,30.98,30.83,30.97,59
20160201|2016-01-12 03:00,12,31.02,31.15,30.97,31.15,33
20160201|2016-01-12 03:30,12,31.14,31.43,30.87,31.43,79
20160201|2016-01-12 04:00,12,31.41,31.46,31.21,31.46,43
20160201|2016-01-12 04:30,12,31.38,31.8,31.38,31.75,79
20160201|2016-01-12 05:00,12,31.72,31.79,31.51,31.79,81
20160201|2016-01-12 05:30,12,31.81,31.86,31.63,31.63,47
20160201|2016-01-12 06:00,12,31.62,31.63,31.48,31.56,48
20160201|2016-01-12 06:30,12,31.47,31.61,31.42,31.61,58
20160201|2016-01-12 07:00,12,31.66,31.88,31.62,31.74,185
20160201|2016-01-12 07:30,12,31.74,32.38,31.64,32.14,405
20160201|2016-01-12 08:00,12,32.14,32.35,31.92,31.95,474
20160201|2016-01-12 08:30,12,31.94,32.18,31.81,31.86,354
20160201|2016-01-12 09:00,12,31.85,31.91,31.1,31.18,635
20160201|2016-01-12 09:30,12,31.17,31.45,30.88,31.1,695
20160201|2016-01-12 10:00,12,31.08,31.25,30.67,30.8,716
20160201|2016-01-12 10:30,12,30.77,30.78,30.48,30.6,505
20160201|2016-01-12 11:00,12,30.61,30.9,30.5,30.51,286
20160201|2016-01-12 11:30,12,30.5,30.63,30.42,30.51,290
20160201|2016-01-12 12:00,12,30.53,30.63,30.48,30.54,162
20160201|2016-01-12 12:30,12,30.56,30.8,30.54,30.64,209
20160201|2016-01-12 13:00,12,30.63,30.97,30.36,30.84,503
20160201|2016-01-12 13:30,12,30.83,31.08,30.77,31.02,145
20160201|2016-01-12 14:00,12,30.94,31.06,30.9,31.02,43
20160201|2016-01-12 14:30,12,31.03,31.23,31.03,31.21,34
20160201|2016-01-12 15:00,12,31.22,31.22,31.11,31.12,6
20160201|2016-01-12 15:30,12,31.13,31.13,30.84,30.87,9
20160201|2016-01-12 17:30,13,31.69,31.99,31.69,31.99,3
20160201|2016-01-12 18:00,13,30.97,30.97,30.97,30.97,1
20160201|2016-01-12 18:30,13,31.01,31.01,31.01,31.01,2
20160201|2016-01-12 19:00,13,31.08,31.18,31.04,31.18,16
20160201|2016-01-12 20:00,13,31.31,31.31,31.29,31.29,4
20160201|2016-01-12 20:30,13,31.13,31.18,31.13,31.18,13
20160201|2016-01-12 21:00,13,31.05,31.05,30.98,30.99,11
20160201|2016-01-12 21:30,13,31.1,31.12,31.03,31.12,6
20160201|2016-01-12 22:00,13,31.12,31.12,31.11,31.11,30
20160201|2016-01-12 23:00,13,31.11,31.11,31.11,31.11,1
20160201|2016-01-12 23:30,13,31.08,31.08,31.05,31.05,11
20160201|2016-01-13 00:00,13,31.13,31.13,31.08,31.08,3
20160201|2016-01-13 00:30,13,31.05,31.05,31.01,31.01,6
20160201|2016-01-13 01:00,13,31.05,31.1,31.05,31.1,7
20160201|2016-01-13 01:30,13,31.03,31.03,31.03,31.03,1
20160201|2016-01-13 02:00,13,31.01,31.49,31.01,31.28,109
20160201|2016-01-13 02:30,13,31.25,31.69,31.24,31.67,53
20160201|2016-01-13 03:00,13,31.54,31.77,31.53,31.72,22
20160201|2016-01-13 03:30,13,31.67,31.73,31.61,31.61,51
20160201|2016-01-13 04:00,13,31.61,31.62,31.55,31.55,7
20160201|2016-01-13 04:30,13,31.42,31.74,31.42,31.74,8
20160201|2016-01-13 05:00,13,31.69,31.69,31.58,31.58,13
20160201|2016-01-13 05:30,13,31.54,31.54,31.48,31.48,26
20160201|2016-01-13 06:00,13,31.48,31.53,31.48,31.53,10
20160201|2016-01-13 06:30,13,31.64,31.64,31.52,31.56,19
20160201|2016-01-13 07:00,13,31.53,31.75,31.51,31.72,20
20160201|2016-01-13 07:30,13,31.83,31.89,31.61,31.63,32
20160201|2016-01-13 08:00,13,31.65,31.71,31.37,31.64,129
20160201|2016-01-13 08:30,13,31.61,31.91,31.56,31.79,191
20160201|2016-01-13 09:00,13,31.82,31.87,31.51,31.55,66
20160201|2016-01-13 09:30,13,31.49,31.49,30.34,30.99,314
20160201|2016-01-13 10:00,13,30.98,30.98,30.49,30.58,181
20160201|2016-01-13 10:30,13,30.74,30.79,30.42,30.42,94
20160201|2016-01-13 11:00,13,30.53,30.56,30.42,30.5,32
20160201|2016-01-13 11:30,13,30.52,30.71,30.52,30.71,21
20160201|2016-01-13 12:00,13,30.65,30.72,30.62,30.62,12
20160201|2016-01-13 12:30,13,30.42,30.47,30.34,30.4,20
20160201|2016-01-13 13:00,13,30.35,30.51,29.96,30.34,49
20160201|2016-01-13 13:30,13,30.26,30.33,30.08,30.18,28
20160201|2016-01-13 14:00,13,30.22,30.26,30.22,30.26,2
20160201|2016-01-13 14:30,13,30.18,30.4,30.18,30.4,11
20160201|2016-01-13 15:00,13,30.44,30.44,30.44,30.44,1
20160201|2016-01-13 17:30,14,30.5,30.5,30.5,30.5,1
20160201|2016-01-13 19:00,14,30.02,30.02,30.02,30.02,1
20160201|2016-01-13 23:30,14,30.26,30.27,30.26,30.27,2
20160201|2016-01-14 00:30,14,30.43,30.43,30.43,30.43,1
20160201|2016-01-14 01:00,14,30.43,30.57,30.39,30.57,24
20160201|2016-01-14 01:30,14,30.53,30.53,30.45,30.47,3
20160201|2016-01-14 02:30,14,30.25,30.25,30.25,30.25,1
20160201|2016-01-14 04:00,14,30.6,30.6,30.56,30.56,5
20160201|2016-01-14 04:30,14,30.63,30.68,30.63,30.68,10
20160201|2016-01-14 05:30,14,30.59,30.66,30.59,30.63,6
20160201|2016-01-14 06:00,14,30.84,30.84,30.84,30.84,1
20160201|2016-01-14 06:30,14,30.86,30.86,30.75,30.75,4
20160201|2016-01-14 07:00,14,30.75,30.82,30.73,30.78,27
20160201|2016-01-14 07:30,14,30.74,30.84,30.74,30.83,46
20160201|2016-01-14 08:00,14,30.5,30.72,30.5,30.72,15
20160201|2016-01-14 08:30,14,30.57,30.57,30.44,30.54,26
20160201|2016-01-14 09:00,14,30.57,30.59,30.57,30.59,5
20160201|2016-01-14 09:30,14,30.9,31.01,30.9,31.01,12
20160201|2016-01-14 10:00,14,30.83,30.99,30.67,30.83,39
20160201|2016-01-14 10:30,14,30.73,30.86,30.73,30.86,16
20160201|2016-01-14 11:00,14,30.95,31,30.95,31,9
20160201|2016-01-14 12:00,14,31.05,31.1,31.05,31.09,7
20160201|2016-01-14 12:30,14,31.12,31.2,31.12,31.19,5
20160201|2016-01-14 13:00,14,31.09,31.09,31.09,31.09,11
20160301|2014-11-25 13:00,25,83.52,83.52,83.52,83.52,1
20160301|2015-02-03 11:00,3,66.25,66.3,66.25,66.3,15
20160301|2015-02-18 11:30,18,67.83,67.83,67.83,67.83,3
20160301|2015-03-18 08:30,18,60.37,60.47,60.37,60.47,2
20160301|2015-03-18 11:30,18,61.9,61.9,61.74,61.74,2
20160301|2015-03-18 13:00,18,62.8,62.8,62.8,62.8,1
20160301|2015-03-19 09:30,19,61.62,61.62,61.62,61.62,1
20160301|2015-03-20 07:30,20,61.14,61.14,61.14,61.14,1
20160301|2015-03-26 08:00,26,64.45,64.45,64.45,64.45,1
20160301|2015-04-07 09:30,7,64.74,64.74,64.74,64.74,1
20160301|2015-04-07 14:30,7,64.82,64.82,64.82,64.82,1
20160301|2015-04-08 11:30,8,62.81,62.81,62.81,62.81,1
20160301|2015-04-09 12:00,9,64.23,64.23,64.23,64.23,1
20160301|2015-04-09 13:00,9,63.17,63.17,63.17,63.17,1
20160301|2015-04-10 08:00,10,63.47,63.51,63.47,63.51,2
20160301|2015-04-16 11:30,16,67.89,67.89,67.89,67.89,1
20160301|2015-04-16 12:30,16,68.69,68.69,68.68,68.68,2
20160301|2015-04-17 13:00,17,67.79,67.79,67.79,67.79,2
20160301|2015-04-21 14:00,21,67.03,67.03,67.03,67.03,1
20160301|2015-04-28 10:00,28,69.23,69.23,69.19,69.19,6
20160301|2015-04-28 10:30,28,69.15,69.15,69.15,69.15,3
20160301|2015-04-30 12:30,30,70.33,70.33,70.33,70.33,1
20160301|2015-05-01 10:30,1,69.8,69.8,69.8,69.8,1
20160301|2015-05-05 07:00,5,71.39,71.39,71.39,71.39,2
20160301|2015-05-06 09:30,6,72.79,72.79,72.79,72.79,1
20160301|2015-05-07 09:00,7,70.62,70.62,70.62,70.62,1
20160301|2015-05-07 09:30,7,70.06,70.06,70.06,70.06,1
20160301|2015-05-08 09:00,8,68.33,68.33,68.33,68.33,6
20160301|2015-05-11 08:30,11,69.32,69.32,69.32,69.32,1
20160301|2015-05-11 13:00,11,69.11,69.11,69.11,69.11,2
20160301|2015-05-12 15:30,12,70.65,70.65,70.65,70.65,1
20160301|2015-05-14 10:00,14,70.43,70.43,70.43,70.43,1
20160301|2015-05-14 10:30,14,70,70,70,70,1
20160301|2015-05-18 13:00,18,69.38,69.38,69.38,69.38,1
20160301|2015-05-21 10:00,21,69.4,69.4,69.4,69.4,1
20160301|2015-05-21 12:00,21,69.02,69.02,69.02,69.02,1
20160301|2015-05-22 08:00,22,68.38,68.38,68.38,68.38,1
20160301|2015-05-26 13:00,26,66.7,66.7,66.7,66.7,4
20160301|2015-05-28 12:00,28,65.4,65.4,65.4,65.4,1
20160301|2015-06-01 10:00,1,67.71,67.71,67.71,67.71,1
20160301|2015-06-02 08:00,2,68.56,68.56,68.54,68.54,3
20160301|2015-06-03 12:00,3,67.18,67.18,67.18,67.18,1
20160301|2015-06-04 08:30,4,66.55,66.55,66.55,66.55,11
20160301|2015-06-04 09:00,4,66.14,66.14,66.14,66.14,1
20160301|2015-06-05 13:00,5,66.7,66.7,66.7,66.7,1
20160301|2015-06-05 13:30,5,67.02,67.02,66.98,67.02,11
20160301|2015-06-08 08:30,8,66.31,66.31,66.31,66.31,1
20160301|2015-06-08 12:30,8,66.09,66.09,66.09,66.09,1
20160301|2015-06-09 11:30,9,68.08,68.08,68.08,68.08,1
20160301|2015-06-10 13:30,10,69.14,69.14,69.14,69.14,1
20160301|2015-06-11 07:30,11,68.83,68.83,68.83,68.83,3
20160301|2015-06-11 08:00,11,68.74,68.75,68.73,68.74,6
20160301|2015-06-11 15:00,11,68.51,68.51,68.51,68.51,1
20160301|2015-06-15 09:30,15,67.16,67.16,67.16,67.16,1
20160301|2015-06-17 07:30,17,68.44,68.44,68.44,68.44,1
20160301|2015-06-19 06:00,19,66.71,66.71,66.71,66.71,1
20160301|2015-06-22 15:30,22,67.3,67.3,67.3,67.3,1
20160301|2015-06-25 07:00,25,66.71,66.71,66.71,66.71,15
20160301|2015-06-26 09:30,26,66.12,66.26,66.12,66.26,3
20160301|2015-06-26 10:00,26,66.14,66.61,66.07,66.61,4
20160301|2015-06-26 10:30,26,66.56,66.72,66.47,66.72,5
20160301|2015-06-26 11:00,26,66.66,66.66,66.59,66.6,7
20160301|2015-06-29 07:00,29,66.38,66.38,66.38,66.38,1
20160301|2015-06-30 07:30,30,65.99,65.99,65.99,65.99,1
20160301|2015-06-30 10:00,30,66.37,66.37,66.14,66.22,24
20160301|2015-06-30 10:30,30,66.22,66.38,66.22,66.38,4
20160301|2015-06-30 11:00,30,66.41,66.41,66.41,66.41,1
20160301|2015-06-30 11:30,30,66.49,66.61,66.49,66.5,9
20160301|2015-06-30 12:00,30,66.5,66.56,66.48,66.56,5
20160301|2015-06-30 12:30,30,66.6,66.72,66.6,66.72,3
20160301|2015-07-01 09:30,1,65.69,65.69,65.69,65.69,1
20160301|2015-07-01 13:00,1,65.19,65.19,65.19,65.19,1
20160301|2015-07-02 08:00,2,65.7,65.7,65.7,65.7,1
20160301|2015-07-06 03:00,6,62.7,62.7,62.7,62.7,8
20160301|2015-07-06 09:30,6,62.02,62.02,61.83,61.86,10
20160301|2015-07-06 10:00,6,61.87,61.87,61.66,61.66,9
20160301|2015-07-06 10:30,6,61.63,61.7,61.62,61.7,18
20160301|2015-07-06 11:00,6,61.57,61.72,61.57,61.72,5
20160301|2015-07-06 11:30,6,61.54,61.54,60.92,60.94,19
20160301|2015-07-06 12:00,6,60.95,60.98,60.81,60.81,4
20160301|2015-07-06 12:30,6,60.96,60.96,60.89,60.89,2
20160301|2015-07-06 13:00,6,60.7,60.7,60.7,60.7,1
20160301|2015-07-07 11:30,7,59.85,59.85,59.85,59.85,1
20160301|2015-07-08 10:30,8,59.54,59.54,59.54,59.54,1
20160301|2015-07-09 09:30,9,61.22,61.22,61.22,61.22,1
20160301|2015-07-13 10:00,13,61.4,61.4,61.4,61.4,1
20160301|2015-07-13 10:30,13,61.63,61.63,61.63,61.63,1
20160301|2015-07-13 12:00,13,61.61,61.61,61.61,61.61,1
20160301|2015-07-13 13:00,13,61.47,61.47,61.47,61.47,1
20160301|2015-07-14 03:00,14,60.24,60.24,60.24,60.24,2
20160301|2015-07-14 08:00,14,60.44,60.44,60.44,60.44,1
20160301|2015-07-15 06:00,15,60.87,60.87,60.84,60.84,3
20160301|2015-07-15 08:30,15,60.36,60.43,60.36,60.43,3
20160301|2015-07-15 09:00,15,60.35,60.35,60.35,60.35,1
20160301|2015-07-15 13:00,15,59.82,59.82,59.82,59.82,1
20160301|2015-07-16 12:00,16,59.94,59.94,59.94,59.94,1
20160301|2015-07-17 08:00,17,59.26,59.26,59.26,59.26,1
20160301|2015-07-17 08:30,17,59.23,59.23,59.23,59.23,1
20160301|2015-07-17 09:30,17,59.26,59.26,59.26,59.26,1
20160301|2015-07-20 12:00,20,59.12,59.12,59.12,59.12,1
20160301|2015-07-20 12:30,20,59.15,59.2,59.15,59.2,4
20160301|2015-07-22 08:30,22,59.31,59.31,59.31,59.31,1
20160301|2015-07-22 09:30,22,59.53,59.63,59.38,59.38,9
20160301|2015-07-22 10:00,22,59.54,59.54,59.54,59.54,1
20160301|2015-07-22 13:00,22,58.92,58.92,58.87,58.87,2
20160301|2015-07-23 10:00,23,58.7,58.7,58.7,58.7,2
20160301|2015-07-23 10:30,23,58.71,58.71,58.71,58.71,1
20160301|2015-07-23 13:00,23,58.32,58.32,58.32,58.32,1
20160301|2015-07-24 07:30,24,58.25,58.25,58.25,58.25,1
20160301|2015-07-24 10:00,24,57.58,57.69,57.58,57.69,2
20160301|2015-07-24 12:00,24,57.35,57.35,57.35,57.35,1
20160301|2015-07-26 23:00,27,57.35,57.35,57.35,57.35,1
20160301|2015-07-27 01:00,27,57.64,57.64,57.64,57.64,1
20160301|2015-07-27 08:00,27,56.82,56.82,56.82,56.82,1
20160301|2015-07-27 10:00,27,56.89,56.89,56.89,56.89,1
20160301|2015-07-27 13:00,27,56.78,56.78,56.78,56.78,1
20160301|2015-07-28 11:00,28,57.11,57.11,57.11,57.11,2
20160301|2015-07-28 12:30,28,56.88,56.88,56.88,56.88,1
20160301|2015-07-28 13:00,28,56.95,56.95,56.79,56.79,3
20160301|2015-07-29 04:00,29,56.59,56.59,56.59,56.59,1
20160301|2015-07-29 07:00,29,56.61,56.61,56.61,56.61,1
20160301|2015-07-29 09:30,29,56.92,57.29,56.92,57.29,7
20160301|2015-07-29 13:00,29,57.16,57.16,57.16,57.16,1
20160301|2015-07-30 07:30,30,57.56,57.56,57.56,57.56,1
20160301|2015-07-30 08:00,30,57.39,57.39,57.39,57.39,1
20160301|2015-07-30 09:00,30,57.66,57.66,57.57,57.57,2
20160301|2015-07-30 10:00,30,57.69,57.69,57.69,57.69,1
20160301|2015-07-30 11:30,30,57.27,57.27,57.27,57.27,1
20160301|2015-07-30 12:30,30,56.98,56.98,56.98,56.98,1
20160301|2015-07-31 08:30,31,56.91,56.91,56.91,56.91,1
20160301|2015-07-31 13:00,31,56.11,56.11,56.11,56.11,1
20160301|2015-08-03 03:00,3,54.99,55,54.99,55,5
20160301|2015-08-03 13:30,3,53.62,53.62,53.62,53.62,3
20160301|2015-08-04 12:30,4,54.2,54.2,54.2,54.2,1
20160301|2015-08-05 10:00,5,54.05,54.05,54.05,54.05,1
20160301|2015-08-05 10:30,5,53.27,53.27,53.27,53.27,1
20160301|2015-08-06 07:00,6,53.24,53.24,53.24,53.24,1
20160301|2015-08-06 08:00,6,53.31,53.31,53.3,53.3,20
20160301|2015-08-06 10:30,6,53.11,53.15,53.11,53.15,2
20160301|2015-08-06 12:00,6,53.48,53.48,53.48,53.48,1
20160301|2015-08-07 07:30,7,53.3,53.3,53.3,53.3,1
20160301|2015-08-07 11:00,7,53.17,53.17,53.17,53.17,1
20160301|2015-08-10 10:00,10,54.12,54.12,53.95,53.95,2
20160301|2015-08-10 10:30,10,54.06,54.06,54.05,54.05,6
20160301|2015-08-10 12:00,10,54.32,54.34,54.32,54.34,2
20160301|2015-08-10 12:30,10,54.34,54.34,54.27,54.27,3
20160301|2015-08-10 13:00,10,54.55,54.55,54.55,54.55,1
20160301|2015-08-10 14:30,10,54.31,54.34,54.31,54.34,12
20160301|2015-08-11 03:00,11,54.74,54.79,54.74,54.79,6
20160301|2015-08-11 13:00,11,53.21,53.21,53.21,53.21,2
20160301|2015-08-12 07:30,12,53.82,53.82,53.82,53.82,1
20160301|2015-08-12 08:30,12,53.81,53.83,53.81,53.83,3
20160301|2015-08-12 12:00,12,53.6,53.6,53.59,53.59,5
20160301|2015-08-13 04:00,13,54.22,54.26,54.22,54.26,2
20160301|2015-08-13 07:00,13,53.9,53.9,53.69,53.7,29
20160301|2015-08-13 07:30,13,53.61,53.61,53.61,53.61,10
20160301|2015-08-13 08:00,13,53.47,53.47,53.47,53.47,12
20160301|2015-08-13 08:30,13,53.26,53.26,53.26,53.26,1
20160301|2015-08-13 09:00,13,53.29,53.29,53.29,53.29,1
20160301|2015-08-13 11:00,13,53.26,53.26,53.26,53.26,1
20160301|2015-08-13 12:30,13,53.36,53.36,53.36,53.36,1
20160301|2015-08-13 13:00,13,53.2,53.2,53.2,53.2,1
20160301|2015-08-13 17:00,14,52.65,52.65,52.65,52.65,4
20160301|2015-08-14 10:00,14,53.15,53.17,53.15,53.16,30
20160301|2015-08-14 11:00,14,53.18,53.18,53.18,53.18,1
20160301|2015-08-14 13:00,14,53.09,53.09,53.09,53.09,1
20160301|2015-08-14 13:30,14,52.65,52.88,52.65,52.88,48
20160301|2015-08-14 14:30,14,52.65,52.65,52.65,52.65,18
20160301|2015-08-17 08:30,17,53.08,53.08,53.03,53.03,2
20160301|2015-08-17 10:30,17,53.11,53.11,53.11,53.11,1
20160301|2015-08-17 12:30,17,52.95,52.95,52.95,52.95,1
20160301|2015-08-19 09:30,19,52,52,52,52,2
20160301|2015-08-19 10:00,19,51.4,51.4,51.4,51.4,1
20160301|2015-08-19 13:30,19,50.56,50.59,50.56,50.59,5
20160301|2015-08-19 14:00,19,50.63,50.63,50.63,50.63,1
20160301|2015-08-19 14:30,19,50.55,50.55,50.55,50.55,19
20160301|2015-08-20 08:30,20,50.3,50.3,50.3,50.3,1
20160301|2015-08-20 13:00,20,50.42,50.42,50.42,50.42,1
20160301|2015-08-21 09:00,21,49.31,49.31,49.31,49.31,1
20160301|2015-08-21 09:30,21,49.22,49.22,49.13,49.13,22
20160301|2015-08-21 11:30,21,48.89,48.89,48.89,48.89,1
20160301|2015-08-21 13:00,21,49.08,49.08,49.07,49.07,17
20160301|2015-08-24 06:00,24,47.41,47.41,47.41,47.41,1
20160301|2015-08-24 06:30,24,47.45,47.45,47.45,47.45,1
20160301|2015-08-24 08:00,24,47.28,47.28,47.28,47.28,1
20160301|2015-08-24 08:30,24,46.65,46.79,46.42,46.79,5
20160301|2015-08-24 09:30,24,47.34,47.34,47.34,47.34,1
20160301|2015-08-24 13:00,24,46.75,46.75,46.75,46.75,1
20160301|2015-08-24 14:30,24,46.25,46.25,46.25,46.25,1
20160301|2015-08-25 03:00,25,47.14,47.15,47.1,47.1,10
20160301|2015-08-25 03:30,25,47.1,47.1,47,47,9
20160301|2015-08-25 04:00,25,47.23,47.23,47.23,47.23,1
20160301|2015-08-25 08:30,25,47.8,47.8,47.8,47.8,2
20160301|2015-08-25 09:00,25,47.44,47.44,47.44,47.44,1
20160301|2015-08-25 11:00,25,47.2,47.2,47.2,47.2,1
20160301|2015-08-25 12:30,25,46.76,46.76,46.76,46.76,2
20160301|2015-08-26 02:00,26,47.11,47.11,47.11,47.11,1
20160301|2015-08-26 03:30,26,47.2,47.2,47.2,47.2,10
20160301|2015-08-26 04:30,26,47.03,47.03,47.03,47.03,2
20160301|2015-08-26 09:30,26,46.62,46.97,46.62,46.97,3
20160301|2015-08-27 02:30,27,48.37,48.37,48.37,48.37,3
20160301|2015-08-27 03:00,27,48.49,48.49,48.49,48.49,1
20160301|2015-08-27 06:30,27,48.28,48.28,48.28,48.28,2
20160301|2015-08-27 08:30,27,48.32,48.56,48.32,48.56,13
20160301|2015-08-27 09:00,27,48.42,48.42,48.42,48.42,7
20160301|2015-08-27 09:30,27,48.96,49.27,48.96,49.1,4
20160301|2015-08-27 10:00,27,49.51,49.51,49.51,49.51,1
20160301|2015-08-27 10:30,27,49.43,49.44,49.43,49.44,14
20160301|2015-08-27 13:00,27,50.88,51.22,50.88,51.2,12
20160301|2015-08-27 13:30,27,51.21,51.21,50.71,50.71,10
20160301|2015-08-27 14:00,27,50.63,50.63,50.63,50.63,1
20160301|2015-08-27 14:30,27,50.9,50.99,50.88,50.99,21
20160301|2015-08-28 07:00,28,50.98,50.98,50.9,50.9,4
20160301|2015-08-28 08:30,28,51.41,51.41,51.41,51.41,1
20160301|2015-08-28 09:00,28,52.26,52.58,52.26,52.58,3
20160301|2015-08-28 09:30,28,52.85,52.9,52.85,52.9,2
20160301|2015-08-28 10:00,28,53.19,53.19,52.99,52.99,3
20160301|2015-08-28 10:30,28,53.6,53.6,53.6,53.6,1
20160301|2015-08-28 12:00,28,54.55,54.55,54.55,54.55,3
20160301|2015-08-31 08:30,31,52.65,52.65,52.65,52.65,1
20160301|2015-08-31 09:00,31,52.05,52.05,52.05,52.05,3
20160301|2015-08-31 10:30,31,55.54,55.54,55.54,55.54,3
20160301|2015-08-31 11:00,31,55.77,55.9,55.77,55.9,2
20160301|2015-08-31 11:30,31,56.31,56.31,56.31,56.31,1
20160301|2015-08-31 12:00,31,56.31,56.66,56.22,56.52,51
20160301|2015-08-31 12:30,31,56.48,57.34,56.48,57.34,9
20160301|2015-08-31 13:00,31,57.44,57.44,57.44,57.44,1
20160301|2015-08-31 14:30,31,57.04,57.06,57.04,57.06,2
20160301|2015-08-31 20:00,1,55.85,55.85,55.85,55.85,1
20160301|2015-09-01 04:00,1,55.77,55.77,55.77,55.77,1
20160301|2015-09-01 07:00,1,55.78,55.78,55.78,55.78,1
20160301|2015-09-01 08:30,1,55.45,55.45,55.45,55.45,1
20160301|2015-09-01 09:00,1,54.89,54.89,54.89,54.89,1
20160301|2015-09-01 10:00,1,54.08,54.46,53.97,53.98,61
20160301|2015-09-01 10:30,1,53.84,53.84,53.41,53.53,4
20160301|2015-09-01 11:30,1,53.89,53.89,53.89,53.89,1
20160301|2015-09-01 12:30,1,53.68,53.85,53.67,53.85,5
20160301|2015-09-01 13:00,1,53.79,53.79,53.71,53.71,9
20160301|2015-09-01 15:00,1,52.86,52.86,52.86,52.86,1
20160301|2015-09-02 04:00,2,52.28,52.36,52.28,52.36,3
20160301|2015-09-02 04:30,2,52.36,52.36,52.36,52.36,1
20160301|2015-09-02 07:30,2,52.7,52.93,52.7,52.93,3
20160301|2015-09-02 08:30,2,53.31,53.31,53.31,53.31,3
20160301|2015-09-02 09:00,2,53.2,53.3,53.2,53.3,20
20160301|2015-09-02 09:30,2,53.09,53.09,52.31,52.31,68
20160301|2015-09-02 10:30,2,51.46,51.46,51.46,51.46,3
20160301|2015-09-02 11:00,2,51.93,51.93,51.93,51.93,3
20160301|2015-09-02 11:30,2,51.9,52.17,51.84,52.17,92
20160301|2015-09-02 12:00,2,53.36,53.36,53.36,53.36,1
20160301|2015-09-03 07:30,3,53.59,53.9,53.59,53.9,4
20160301|2015-09-03 08:00,3,54.06,54.06,54.06,54.06,1
20160301|2015-09-03 09:00,3,54.71,54.71,54.71,54.71,1
20160301|2015-09-03 09:30,3,55.87,55.87,55.87,55.87,1
20160301|2015-09-04 05:30,4,54.05,54.05,54.05,54.05,1
20160301|2015-09-04 13:00,4,53.38,53.38,53.38,53.38,1
20160301|2015-09-07 07:30,8,52.67,52.67,52.67,52.67,1
20160301|2015-09-07 11:00,8,51.75,51.75,51.75,51.75,1
20160301|2015-09-08 10:00,8,52.67,52.67,52.67,52.67,1
20160301|2015-09-08 12:00,8,52.89,52.89,52.89,52.89,1
20160301|2015-09-08 12:30,8,52.94,52.96,52.94,52.96,2
20160301|2015-09-08 13:00,8,53.33,53.33,53.33,53.33,1
20160301|2015-09-09 08:00,9,53.17,53.17,53.17,53.17,4
20160301|2015-09-09 08:30,9,53.3,53.3,52.96,52.96,4
20160301|2015-09-09 09:30,9,52.79,52.79,52.79,52.79,1
20160301|2015-09-09 10:30,9,52.23,52.32,52.19,52.27,10
20160301|2015-09-09 11:00,9,52.56,52.56,52.56,52.56,1
20160301|2015-09-09 11:30,9,52.33,52.36,52.32,52.36,4
20160301|2015-09-09 12:00,9,52.29,52.29,52.26,52.26,7
20160301|2015-09-10 08:30,10,51.78,51.78,51.78,51.78,1
20160301|2015-09-10 09:30,10,52.35,52.35,52.35,52.35,1
20160301|2015-09-11 03:00,11,52.17,52.21,52.17,52.21,6
20160301|2015-09-11 13:30,11,52.21,52.21,52.21,52.21,5
20160301|2015-09-11 14:30,11,52.14,52.14,52.14,52.14,6
20160301|2015-09-14 08:00,14,51.34,51.34,51.34,51.34,1
20160301|2015-09-14 08:30,14,51.23,51.27,51.03,51.09,11
20160301|2015-09-14 13:00,14,50.48,50.49,50.48,50.49,6
20160301|2015-09-15 09:30,15,50.49,50.49,50.32,50.32,20
20160301|2015-09-15 10:30,15,50.35,50.35,50.35,50.35,3
20160301|2015-09-15 11:00,15,50.43,50.43,50.43,50.43,1
20160301|2015-09-15 12:00,15,50.71,50.71,50.71,50.71,1
20160301|2015-09-15 13:00,15,50.8,50.8,50.8,50.8,1
20160301|2015-09-16 02:00,16,51.37,51.37,51.37,51.37,1
20160301|2015-09-16 06:00,16,51.2,51.2,51.2,51.2,1
20160301|2015-09-16 09:00,16,52,52,52,52,1
20160301|2015-09-16 12:30,16,52.3,52.3,52.3,52.3,2
20160301|2015-09-17 13:00,17,51.95,51.95,51.95,51.95,1
20160301|2015-09-18 08:00,18,51.33,51.33,51.33,51.33,2
20160301|2015-09-18 13:00,18,50.12,50.12,50.12,50.12,1
20160301|2015-09-18 13:30,18,50.43,50.53,50.43,50.53,4
20160301|2015-09-21 03:00,21,50.8,50.8,50.8,50.8,9
20160301|2015-09-21 09:00,21,51.13,51.24,51.1,51.24,39
20160301|2015-09-22 07:30,22,50.85,50.85,50.85,50.85,1
20160301|2015-09-22 11:00,22,51.24,51.24,51.24,51.24,6
20160301|2015-09-22 12:30,22,51.25,51.25,51.25,51.25,1
20160301|2015-09-22 13:00,22,51.48,51.64,51.44,51.64,5
20160301|2015-09-23 03:30,23,52.37,52.37,52.37,52.37,2
20160301|2015-09-23 07:00,23,52.28,52.28,52.26,52.26,5
20160301|2015-09-23 07:30,23,52.42,52.42,52.05,52.08,5
20160301|2015-09-23 08:00,23,52.09,52.19,52.07,52.19,9
20160301|2015-09-24 04:30,24,50.95,50.95,50.95,50.95,1
20160301|2015-09-24 07:30,24,50.28,50.28,50.28,50.28,3
20160301|2015-09-25 13:00,25,51.02,51.02,51.02,51.02,2
20160301|2015-09-25 13:30,25,51.32,51.32,51.32,51.32,1
20160301|2015-09-28 05:30,28,50.53,50.53,50.44,50.44,4
20160301|2015-09-28 07:00,28,50.54,50.54,50.54,50.54,1
20160301|2015-09-28 07:30,28,50.53,50.53,50.53,50.53,5
20160301|2015-09-28 08:30,28,50.39,50.39,50.38,50.38,5
20160301|2015-09-28 11:30,28,50.04,50.04,50.04,50.04,1
20160301|2015-09-29 02:30,29,50.14,50.14,50.14,50.14,1
20160301|2015-09-29 05:30,29,50.45,50.46,50.45,50.46,5
20160301|2015-09-29 06:00,29,50.42,50.42,50.42,50.42,2
20160301|2015-09-29 10:30,29,50.87,50.87,50.85,50.85,2
20160301|2015-09-29 11:00,29,50.83,50.83,50.82,50.82,3
20160301|2015-09-30 09:30,30,50.89,50.89,50.88,50.88,10
20160301|2015-09-30 11:00,30,50.95,50.95,50.95,50.95,1
20160301|2015-10-01 08:00,1,52.22,52.23,52.22,52.23,15
20160301|2015-10-01 09:00,1,52.04,52.04,52.04,52.04,1
20160301|2015-10-01 11:00,1,50.64,50.64,50.64,50.64,1
20160301|2015-10-02 07:00,2,50.48,50.48,50.47,50.47,3
20160301|2015-10-02 08:00,2,49.98,49.98,49.72,49.72,13
20160301|2015-10-02 08:30,2,49.85,49.85,49.85,49.85,1
20160301|2015-10-02 09:30,2,49.83,49.83,49.83,49.83,1
20160301|2015-10-02 11:00,2,49.69,49.9,49.69,49.9,8
20160301|2015-10-02 11:30,2,49.98,49.98,49.98,49.98,1
20160301|2015-10-02 12:00,2,50.06,50.61,50.06,50.54,11
20160301|2015-10-02 13:00,2,50.77,50.88,50.77,50.88,4
20160301|2015-10-05 03:00,5,51.16,51.16,51.16,51.16,4
20160301|2015-10-05 09:30,5,51.85,51.85,51.85,51.85,1
20160301|2015-10-05 10:00,5,52.36,52.36,52.36,52.36,3
20160301|2015-10-05 11:00,5,52.19,52.19,52.19,52.19,1
20160301|2015-10-06 01:00,6,51.93,51.93,51.93,51.93,1
20160301|2015-10-06 12:30,6,53.48,53.48,53.48,53.48,3
20160301|2015-10-06 13:00,6,54.22,54.22,54.22,54.22,2
20160301|2015-10-06 19:00,7,54.33,54.33,54.33,54.33,1
20160301|2015-10-07 03:30,7,54.94,54.94,54.93,54.93,10
20160301|2015-10-07 06:00,7,54.99,54.99,54.99,54.99,2
20160301|2015-10-07 08:30,7,55.19,55.19,55.15,55.15,2
20160301|2015-10-07 11:00,7,54.07,54.07,54.07,54.07,10
20160301|2015-10-08 03:30,8,53.79,53.79,53.79,53.79,1
20160301|2015-10-08 04:00,8,53.74,53.74,53.72,53.72,20
20160301|2015-10-08 04:30,8,53.71,53.71,53.71,53.71,20
20160301|2015-10-08 05:00,8,53.61,53.61,53.54,53.54,3
20160301|2015-10-08 08:00,8,54,54.01,54,54.01,20
20160301|2015-10-08 08:30,8,54.19,54.2,54.19,54.2,10
20160301|2015-10-08 10:00,8,54.45,54.45,54.45,54.45,9
20160301|2015-10-09 06:30,9,55.4,55.48,55.39,55.48,60
20160301|2015-10-09 09:00,9,54.89,54.89,54.87,54.88,5
20160301|2015-10-12 04:00,12,55.16,55.16,55.16,55.16,1
20160301|2015-10-12 06:00,12,54.92,54.92,54.92,54.92,1
20160301|2015-10-12 08:30,12,54.32,54.32,54.01,54.01,2
20160301|2015-10-12 11:00,12,53.31,53.31,53.28,53.28,2
20160301|2015-10-14 04:30,14,51.32,51.32,51.32,51.32,6
20160301|2015-10-14 12:00,14,51.58,51.58,51.55,51.55,3
20160301|2015-10-14 12:30,14,51.74,51.89,51.74,51.88,7
20160301|2015-10-14 13:00,14,52.02,52.02,51.83,51.87,5
20160301|2015-10-15 09:00,15,51.32,51.32,51.32,51.32,1
20160301|2015-10-15 09:30,15,51.26,51.37,51.14,51.15,19
20160301|2015-10-15 10:00,15,50.88,50.93,50.75,50.82,10
20160301|2015-10-15 10:30,15,50.81,50.88,50.67,50.75,28
20160301|2015-10-15 11:00,15,50.75,51.11,50.75,51.09,17
20160301|2015-10-16 08:30,16,51.83,51.83,51.83,51.83,1
20160301|2015-10-16 13:30,16,52.43,52.43,52.43,52.43,10
20160301|2015-10-19 06:30,19,51.65,51.65,51.65,51.65,1
20160301|2015-10-21 04:00,21,50.55,50.55,50.55,50.55,1
20160301|2015-10-21 05:00,21,50.49,50.51,50.49,50.51,3
20160301|2015-10-21 05:30,21,50.57,50.57,50.56,50.56,2
20160301|2015-10-21 07:00,21,50.37,50.37,50.37,50.37,3
20160301|2015-10-21 07:30,21,50.25,50.25,50.25,50.25,1
20160301|2015-10-21 08:00,21,50.25,50.25,50.19,50.25,156
20160301|2015-10-21 08:30,21,50.11,50.2,50.1,50.2,188
20160301|2015-10-21 09:00,21,49.93,49.95,49.93,49.95,2
20160301|2015-10-21 09:30,21,50.1,50.1,50.1,50.1,54
20160301|2015-10-21 10:00,21,50.54,50.54,50.49,50.5,120
20160301|2015-10-21 10:30,21,49.96,49.97,49.96,49.97,214
20160301|2015-10-21 11:30,21,50.07,50.07,50.07,50.07,1
20160301|2015-10-21 13:00,21,49.93,49.93,49.93,49.93,1
20160301|2015-10-21 15:30,21,50.01,50.01,50,50,12
20160301|2015-10-22 08:30,22,50.52,50.55,50.52,50.55,7
20160301|2015-10-22 11:30,22,50.09,50.09,50.09,50.09,1
20160301|2015-10-22 15:00,22,50.37,50.37,50.36,50.36,2
20160301|2015-10-23 03:00,23,50.56,50.56,50.35,50.35,10
20160301|2015-10-23 08:00,23,49.94,49.97,49.64,49.69,18
20160301|2015-10-23 11:00,23,49.97,49.97,49.97,49.97,15
20160301|2015-10-26 08:30,26,49.6,49.6,49.6,49.6,4
20160301|2015-10-26 13:30,26,49.62,49.62,49.62,49.62,2
20160301|2015-10-26 15:30,26,49.51,49.51,49.51,49.51,1
20160301|2015-10-27 02:00,27,49.31,49.31,49.31,49.31,1
20160301|2015-10-27 03:30,27,49.32,49.32,49.32,49.32,1
20160301|2015-10-27 07:00,27,49.39,49.39,49.39,49.39,4
20160301|2015-10-27 13:30,27,49,49,49,49,8
20160301|2015-10-27 19:30,28,48.9,48.9,48.9,48.9,74
20160301|2015-10-27 20:00,28,48.93,48.93,48.93,48.93,8
20160301|2015-10-28 08:30,28,49.42,49.42,49.42,49.42,1
20160301|2015-10-28 11:00,28,51.2,51.2,51.2,51.2,4
20160301|2015-10-28 11:30,28,51.16,51.16,51.16,51.16,1
20160301|2015-10-28 13:30,28,51.18,51.18,51.18,51.18,4
20160301|2015-10-28 15:00,28,51.29,51.29,51.29,51.29,1
20160301|2015-10-30 03:30,30,50.63,50.63,50.63,50.63,1
20160301|2015-10-30 07:30,30,51.25,51.25,51.25,51.25,1
20160301|2015-10-30 09:00,30,50.9,50.91,50.9,50.91,5
20160301|2015-10-30 10:30,30,51.53,51.53,51.53,51.53,1
20160301|2015-10-30 11:00,30,51.68,51.68,51.68,51.68,1
20160301|2015-11-02 09:00,2,51.61,51.61,51.61,51.61,1
20160301|2015-11-02 09:30,2,51.66,51.66,51.66,51.66,1
20160301|2015-11-02 10:00,2,51.35,51.37,51.06,51.06,5
20160301|2015-11-02 10:30,2,51.1,51.16,51.07,51.16,3
20160301|2015-11-02 11:00,2,51.2,51.22,51.2,51.22,2
20160301|2015-11-02 11:30,2,51.23,51.23,51.09,51.09,6
20160301|2015-11-02 12:00,2,51.02,51.04,51.02,51.04,3
20160301|2015-11-02 13:00,2,51.18,51.18,51.18,51.18,1
20160301|2015-11-02 13:30,2,51.07,51.07,51.07,51.07,4
20160301|2015-11-03 02:00,3,50.94,50.95,50.94,50.95,2
20160301|2015-11-03 02:30,3,50.92,50.92,50.92,50.92,1
20160301|2015-11-03 03:30,3,51.13,51.13,51.05,51.05,7
20160301|2015-11-03 04:00,3,51.23,51.23,51.16,51.16,2
20160301|2015-11-03 04:30,3,51.49,51.49,51.45,51.47,3
20160301|2015-11-03 05:00,3,51.43,51.43,51.34,51.39,5
20160301|2015-11-03 06:00,3,51.49,51.49,51.49,51.49,2
20160301|2015-11-03 06:30,3,51.42,51.45,51.39,51.42,8
20160301|2015-11-03 07:00,3,51.27,51.27,51.27,51.27,1
20160301|2015-11-03 07:30,3,51.35,51.35,51.35,51.35,1
20160301|2015-11-03 08:00,3,51.72,51.72,51.72,51.72,1
20160301|2015-11-03 08:30,3,51.79,51.87,51.77,51.84,12
20160301|2015-11-03 09:00,3,51.86,52.08,51.78,52.08,5
20160301|2015-11-03 09:30,3,52.24,52.24,52.24,52.24,1
20160301|2015-11-03 10:00,3,52.18,52.22,52.07,52.07,3
20160301|2015-11-03 11:30,3,52.54,52.58,52.54,52.58,4
20160301|2015-11-03 12:00,3,52.67,52.8,52.67,52.77,22
20160301|2015-11-03 12:30,3,52.92,52.92,52.83,52.83,4
20160301|2015-11-03 13:00,3,53.02,53.02,52.72,52.72,4
20160301|2015-11-03 13:30,3,52.74,52.74,52.74,52.74,14
20160301|2015-11-04 02:00,4,52.45,52.45,52.35,52.35,2
20160301|2015-11-04 02:30,4,52.2,52.2,52.2,52.2,6
20160301|2015-11-04 03:00,4,52.21,52.41,52.21,52.41,2
20160301|2015-11-04 04:00,4,52.74,52.82,52.7,52.82,3
20160301|2015-11-04 04:30,4,52.87,52.87,52.87,52.87,2
20160301|2015-11-04 05:30,4,52.83,52.83,52.83,52.83,1
20160301|2015-11-04 06:30,4,52.79,52.79,52.78,52.78,2
20160301|2015-11-04 07:30,4,52.89,52.97,52.42,52.42,4
20160301|2015-11-04 08:00,4,52.46,52.46,52.35,52.35,3
20160301|2015-11-04 08:30,4,52.33,52.41,52.08,52.1,12
20160301|2015-11-04 09:00,4,52.23,52.27,52.17,52.17,18
20160301|2015-11-04 09:30,4,52.23,52.27,51.67,51.7,12
20160301|2015-11-04 10:00,4,51.63,51.63,51.39,51.39,2
20160301|2015-11-04 10:30,4,50.98,50.98,50.98,50.98,1
20160301|2015-11-04 12:30,4,50.97,50.97,50.82,50.91,8
20160301|2015-11-04 13:00,4,50.75,50.75,50.75,50.75,1
20160301|2015-11-04 13:30,4,50.77,50.81,50.77,50.79,3
20160301|2015-11-04 14:00,4,50.85,50.92,50.85,50.92,2
20160301|2015-11-05 03:00,5,51.08,51.08,51.08,51.08,1
20160301|2015-11-05 04:00,5,50.68,50.89,50.68,50.86,3
20160301|2015-11-05 04:30,5,51.03,51.03,51,51,2
20160301|2015-11-05 05:00,5,50.86,50.86,50.86,50.86,1
20160301|2015-11-05 05:30,5,50.82,50.88,50.82,50.88,7
20160301|2015-11-05 06:00,5,50.75,50.75,50.74,50.74,3
20160301|2015-11-05 07:00,5,50.67,50.7,50.67,50.7,2
20160301|2015-11-05 07:30,5,50.81,50.81,50.65,50.69,9
20160301|2015-11-05 08:00,5,50.59,50.59,50.45,50.49,8
20160301|2015-11-05 08:30,5,50.82,50.82,50.82,50.82,1
20160301|2015-11-05 09:00,5,50.45,50.45,50.45,50.45,1
20160301|2015-11-05 09:30,5,50.49,50.49,50.28,50.36,6
20160301|2015-11-05 10:00,5,50.35,50.61,50.35,50.59,6
20160301|2015-11-05 10:30,5,50.43,50.43,50.41,50.41,2
20160301|2015-11-05 11:00,5,50.8,50.8,50.71,50.73,3
20160301|2015-11-05 11:30,5,50.77,50.77,50.77,50.77,4
20160301|2015-11-05 12:00,5,50.81,50.81,50.56,50.59,9
20160301|2015-11-05 12:30,5,50.56,50.56,50.56,50.56,1
20160301|2015-11-05 13:00,5,50.47,50.47,50.36,50.36,3
20160301|2015-11-05 13:30,5,50.14,50.14,50.14,50.14,1
20160301|2015-11-05 14:00,5,50.14,50.14,50.14,50.14,1
20160301|2015-11-05 15:30,5,50.3,50.31,50.3,50.31,5
20160301|2015-11-06 03:30,6,50.37,50.44,50.37,50.41,4
20160301|2015-11-06 05:00,6,50.58,50.58,50.47,50.47,3
20160301|2015-11-06 07:30,6,50.54,50.54,50.18,50.26,8
20160301|2015-11-06 08:30,6,49.95,50.01,49.95,50.01,5
20160301|2015-11-06 09:00,6,49.79,49.82,49.54,49.54,4
20160301|2015-11-06 09:30,6,49.43,49.62,49.43,49.62,4
20160301|2015-11-06 10:00,6,49.82,49.84,49.72,49.72,7
20160301|2015-11-06 10:30,6,49.56,49.66,49.51,49.51,12
20160301|2015-11-06 11:00,6,49.7,49.7,49.7,49.7,1
20160301|2015-11-06 12:00,6,49.68,49.68,49.59,49.59,4
20160301|2015-11-06 13:00,6,49.78,49.78,49.78,49.78,1
20160301|2015-11-06 13:30,6,49.66,49.68,49.66,49.66,3
20160301|2015-11-06 14:00,6,49.73,49.74,49.73,49.74,4
20160301|2015-11-08 18:30,9,49.73,49.73,49.73,49.73,2
20160301|2015-11-09 02:00,9,49.69,49.69,49.69,49.69,1
20160301|2015-11-09 02:30,9,49.77,49.77,49.77,49.77,1
20160301|2015-11-09 03:00,9,49.97,49.97,49.97,49.97,1
20160301|2015-11-09 03:30,9,49.81,49.81,49.81,49.81,2
20160301|2015-11-09 05:30,9,50.11,50.17,50.02,50.17,7
20160301|2015-11-09 06:00,9,50.34,50.34,50.34,50.34,1
20160301|2015-11-09 07:30,9,49.88,49.88,49.88,49.88,1
20160301|2015-11-09 08:00,9,49.75,49.9,49.75,49.78,11
20160301|2015-11-09 08:30,9,49.92,50.03,49.92,50.03,4
20160301|2015-11-09 09:00,9,49.94,49.94,49.69,49.69,2
20160301|2015-11-09 09:30,9,49.5,49.5,49.5,49.5,1
20160301|2015-11-09 10:00,9,49.41,49.41,49.41,49.41,1
20160301|2015-11-09 13:00,9,49.31,49.39,49.31,49.39,3
20160301|2015-11-09 13:30,9,49.37,49.37,49.37,49.37,1
20160301|2015-11-09 14:00,9,49.45,49.45,49.34,49.34,2
20160301|2015-11-10 00:00,10,49.47,49.47,49.47,49.47,1
20160301|2015-11-10 00:30,10,49.48,49.48,49.48,49.48,1
20160301|2015-11-10 02:00,10,49.43,49.43,49.43,49.43,1
20160301|2015-11-10 03:30,10,49.17,49.2,49.17,49.19,4
20160301|2015-11-10 04:00,10,49.15,49.23,49.15,49.23,2
20160301|2015-11-10 05:00,10,49.29,49.29,49.29,49.29,1
20160301|2015-11-10 05:30,10,49.26,49.29,49.26,49.27,4
20160301|2015-11-10 06:00,10,49.25,49.25,49.25,49.25,2
20160301|2015-11-10 07:00,10,49.52,49.52,49.52,49.52,1
20160301|2015-11-10 07:30,10,49.36,49.36,49.36,49.36,1
20160301|2015-11-10 08:00,10,49.2,49.3,49.2,49.3,2
20160301|2015-11-10 08:30,10,49.41,49.86,49.41,49.83,20
20160301|2015-11-10 09:00,10,49.87,49.87,49.57,49.57,8
20160301|2015-11-10 09:30,10,49.5,49.5,49.5,49.5,1
20160301|2015-11-10 10:00,10,49.57,49.72,49.57,49.72,2
20160301|2015-11-10 11:30,10,49.53,49.55,49.53,49.55,2
20160301|2015-11-10 13:00,10,49.48,49.53,49.44,49.53,20
20160301|2015-11-10 13:30,10,49.52,49.56,49.52,49.55,4
20160301|2015-11-10 14:00,10,49.55,49.59,49.48,49.48,9
20160301|2015-11-10 15:00,10,49.48,49.48,49.48,49.48,1
20160301|2015-11-10 15:30,10,49.43,49.43,49.43,49.43,1
20160301|2015-11-11 07:30,11,49.17,49.17,49.17,49.17,3
20160301|2015-11-11 08:00,11,49.42,49.59,49.42,49.59,7
20160301|2015-11-11 09:00,11,48.95,49.01,48.94,49.01,12
20160301|2015-11-11 09:30,11,48.77,48.77,48.57,48.62,5
20160301|2015-11-11 10:00,11,48.52,48.52,48.17,48.17,7
20160301|2015-11-11 10:30,11,48.23,48.23,48.23,48.23,3
20160301|2015-11-11 11:30,11,48.32,48.32,48.32,48.32,18
20160301|2015-11-11 13:00,11,47.97,48.01,47.91,47.97,12
20160301|2015-11-11 13:30,11,48.06,48.13,48.06,48.13,9
20160301|2015-11-11 14:00,11,48.19,48.19,48.19,48.19,1
20160301|2015-11-11 14:30,11,48.21,48.22,48.21,48.22,6
20160301|2015-11-12 02:30,12,48.18,48.3,48.18,48.3,2
20160301|2015-11-12 03:30,12,48.18,48.21,48.18,48.21,3
20160301|2015-11-12 04:00,12,48.2,48.2,48.2,48.2,1
20160301|2015-11-12 04:30,12,48.16,48.16,48.14,48.14,2
20160301|2015-11-12 05:00,12,48.08,48.08,48.08,48.08,1
20160301|2015-11-12 05:30,12,48.1,48.1,48.1,48.1,1
20160301|2015-11-12 06:00,12,47.93,47.93,47.93,47.93,1
20160301|2015-11-12 06:30,12,47.81,47.81,47.69,47.73,7
20160301|2015-11-12 07:00,12,47.71,47.71,47.64,47.64,5
20160301|2015-11-12 08:00,12,47.25,47.25,47.25,47.25,1
20160301|2015-11-12 08:30,12,47.18,47.65,47.18,47.65,3
20160301|2015-11-12 09:00,12,47.75,47.75,47.75,47.75,1
20160301|2015-11-12 09:30,12,47.66,47.66,47.64,47.64,2
20160301|2015-11-12 10:00,12,48.14,48.14,47.3,47.39,103
20160301|2015-11-12 10:30,12,46.89,47.18,46.89,47.17,108
20160301|2015-11-12 13:30,12,46.71,46.71,46.71,46.71,1
20160301|2015-11-12 17:30,13,46.65,46.65,46.65,46.65,1
20160301|2015-11-12 22:30,13,46.78,46.78,46.78,46.78,1
20160301|2015-11-13 02:00,13,46.98,46.98,46.98,46.98,1
20160301|2015-11-13 02:30,13,47.18,47.28,47.14,47.28,9
20160301|2015-11-13 03:00,13,47.15,47.15,47.15,47.15,1
20160301|2015-11-13 04:00,13,47.16,47.16,47.16,47.16,1
20160301|2015-11-13 04:30,13,47.18,47.18,47.15,47.15,3
20160301|2015-11-13 05:00,13,47.29,47.29,47.29,47.29,1
20160301|2015-11-13 05:30,13,47.28,47.28,47.28,47.28,1
20160301|2015-11-13 06:30,13,47.14,47.14,47.14,47.14,2
20160301|2015-11-13 07:00,13,46.98,46.98,46.98,46.98,1
20160301|2015-11-13 07:30,13,47.04,47.04,46.91,46.91,6
20160301|2015-11-13 08:00,13,46.85,46.89,46.6,46.6,27
20160301|2015-11-13 09:30,13,46.16,46.16,46.14,46.14,2
20160301|2015-11-13 10:00,13,46.06,46.2,45.88,46.2,5
20160301|2015-11-13 10:30,13,45.93,46.06,45.93,46.06,2
20160301|2015-11-13 11:30,13,46,46,46,46,3
20160301|2015-11-13 12:00,13,45.78,45.79,45.78,45.79,2
20160301|2015-11-13 13:00,13,46.12,46.2,46.12,46.2,32
20160301|2015-11-15 20:30,16,46.46,46.46,46.46,46.46,1
20160301|2015-11-15 23:30,16,46.46,46.46,46.46,46.46,2
20160301|2015-11-16 02:30,16,46.38,46.38,46.38,46.38,1
20160301|2015-11-16 04:00,16,46.24,46.24,46.24,46.24,1
20160301|2015-11-16 05:00,16,46.5,46.58,46.47,46.58,11
20160301|2015-11-16 05:30,16,46.43,46.45,46.43,46.45,2
20160301|2015-11-16 06:00,16,46.62,46.62,46.62,46.62,1
20160301|2015-11-16 07:30,16,45.76,45.76,45.76,45.76,1
20160301|2015-11-16 08:00,16,45.54,45.64,45.54,45.64,12
20160301|2015-11-16 08:30,16,45.64,45.7,45.44,45.44,28
20160301|2015-11-16 09:00,16,45.27,45.33,45.23,45.33,5
20160301|2015-11-16 10:00,16,44.92,44.92,44.82,44.82,2
20160301|2015-11-16 10:30,16,44.85,45.21,44.84,45.21,56
20160301|2015-11-16 11:00,16,45.14,45.69,45.14,45.5,5
20160301|2015-11-16 11:30,16,45.57,45.87,45.54,45.74,13
20160301|2015-11-16 12:00,16,45.87,45.87,45.87,45.87,1
20160301|2015-11-16 12:30,16,45.84,46.28,45.68,46.21,13
20160301|2015-11-16 13:00,16,46.41,46.58,46.19,46.22,12
20160301|2015-11-16 13:30,16,46.3,46.3,46.3,46.3,1
20160301|2015-11-16 15:00,16,46.47,46.47,46.44,46.44,6
20160301|2015-11-16 20:00,17,46.32,46.32,46.32,46.32,2
20160301|2015-11-17 02:00,17,46.2,46.32,46.19,46.28,113
20160301|2015-11-17 03:00,17,46.24,46.24,46.24,46.24,1
20160301|2015-11-17 04:00,17,46.41,46.41,46.41,46.41,1
20160301|2015-11-17 07:00,17,45.8,45.8,45.8,45.8,1
20160301|2015-11-17 07:30,17,45.85,46.15,45.85,46.15,2
20160301|2015-11-17 08:30,17,45.63,45.63,45.36,45.39,8
20160301|2015-11-17 09:00,17,45.32,45.32,45.32,45.32,1
20160301|2015-11-17 09:30,17,45.6,45.6,45.51,45.51,48
20160301|2015-11-17 10:00,17,45.48,45.66,45.48,45.66,2
20160301|2015-11-17 10:30,17,45.77,45.8,45.5,45.5,148
20160301|2015-11-17 12:00,17,45.28,45.28,45.25,45.25,2
20160301|2015-11-17 12:30,17,45.35,45.35,45.32,45.34,4
20160301|2015-11-17 13:00,17,45.42,45.46,45.42,45.46,3
20160301|2015-11-17 13:30,17,45.17,45.17,45.17,45.17,39
20160301|2015-11-17 14:00,17,45.26,45.26,45.26,45.26,1
20160301|2015-11-17 15:30,17,45.23,45.26,45.23,45.26,2
20160301|2015-11-18 03:30,18,45.96,46.01,45.96,46.01,9
20160301|2015-11-18 04:00,18,46.17,46.17,46.17,46.17,1
20160301|2015-11-18 04:30,18,46.07,46.07,45.96,45.97,5
20160301|2015-11-18 05:30,18,46.04,46.04,46.02,46.02,2
20160301|2015-11-18 06:00,18,45.94,45.94,45.86,45.86,5
20160301|2015-11-18 06:30,18,45.96,45.96,45.74,45.74,2
20160301|2015-11-18 09:00,18,45.73,45.89,45.73,45.89,2
20160301|2015-11-18 09:30,18,45.7,45.95,45.62,45.63,107
20160301|2015-11-18 10:00,18,45.45,45.45,45.21,45.27,107
20160301|2015-11-18 10:30,18,45.33,45.33,45.15,45.15,102
20160301|2015-11-18 12:00,18,45.2,45.23,45.2,45.22,3
20160301|2015-11-18 12:30,18,45.1,45.13,45.1,45.11,3
20160301|2015-11-18 13:30,18,45.83,45.92,45.83,45.92,101
20160301|2015-11-19 02:30,19,45.97,46,45.97,46,3
20160301|2015-11-19 04:00,19,45.98,45.98,45.98,45.98,1
20160301|2015-11-19 04:30,19,46.02,46.02,46.02,46.02,6
20160301|2015-11-19 05:30,19,46.11,46.11,46.11,46.11,1
20160301|2015-11-19 06:30,19,45.7,45.7,45.56,45.56,84
20160301|2015-11-19 07:00,19,45.35,45.35,45.35,45.35,1
20160301|2015-11-19 08:00,19,45.69,45.69,45.4,45.4,23
20160301|2015-11-19 08:30,19,45.57,45.69,45.57,45.69,13
20160301|2015-11-19 10:00,19,45.68,45.78,45.68,45.78,4
20160301|2015-11-19 11:00,19,45.55,45.57,45.55,45.57,100
20160301|2015-11-19 12:30,19,45.71,45.71,45.71,45.71,1
20160301|2015-11-19 13:00,19,45.6,45.66,45.6,45.6,4
20160301|2015-11-19 22:30,20,45.86,45.86,45.85,45.85,5
20160301|2015-11-20 02:30,20,45.57,45.76,45.56,45.76,13
20160301|2015-11-20 03:00,20,45.82,45.82,45.82,45.82,1
20160301|2015-11-20 03:30,20,45.77,45.89,45.77,45.89,3
20160301|2015-11-20 05:00,20,45.82,45.82,45.82,45.82,1
20160301|2015-11-20 05:30,20,45.59,45.62,45.59,45.62,2
20160301|2015-11-20 06:00,20,45.64,45.64,45.64,45.64,1
20160301|2015-11-20 07:00,20,45.71,45.71,45.71,45.71,1
20160301|2015-11-20 07:30,20,45.66,45.66,45.66,45.66,1
20160301|2015-11-20 08:30,20,45.8,45.8,45.79,45.79,3
20160301|2015-11-20 09:00,20,45.85,45.85,45.85,45.85,1
20160301|2015-11-20 10:00,20,45.71,45.77,45.71,45.77,2
20160301|2015-11-20 10:30,20,45.98,45.98,45.98,45.98,1
20160301|2015-11-20 11:00,20,46.03,46.03,46.03,46.03,1
20160301|2015-11-20 11:30,20,46.08,46.38,46.07,46.38,9
20160301|2015-11-20 12:00,20,46.53,46.85,46.53,46.72,15
20160301|2015-11-20 12:30,20,46.61,46.61,46.59,46.59,2
20160301|2015-11-20 13:00,20,46.45,46.45,46.03,46.06,5
20160301|2015-11-20 14:00,20,45.88,45.88,45.88,45.88,91
20160301|2015-11-22 23:30,23,45.46,45.46,45.46,45.46,1
20160301|2015-11-23 00:00,23,45.32,45.32,45.2,45.2,3
20160301|2015-11-23 02:00,23,45.23,45.23,45.17,45.21,6
20160301|2015-11-23 02:30,23,45.13,45.21,45.13,45.21,5
20160301|2015-11-23 03:00,23,45.13,45.29,45.13,45.29,16
20160301|2015-11-23 03:30,23,45.17,45.17,45.06,45.11,7
20160301|2015-11-23 04:00,23,45.11,45.15,45.11,45.15,2
20160301|2015-11-23 04:30,23,45.29,45.29,45.29,45.29,1
20160301|2015-11-23 05:00,23,45.27,45.29,45.04,45.04,4
20160301|2015-11-23 05:30,23,45.43,46.15,45.43,45.99,27
20160301|2015-11-23 06:00,23,46.04,46.57,46.04,46.56,4
20160301|2015-11-23 06:30,23,46.83,46.83,46.18,46.48,7
20160301|2015-11-23 07:30,23,46.14,46.14,46.14,46.14,2
20160301|2015-11-23 09:00,23,46.41,46.67,46.41,46.67,6
20160301|2015-11-23 09:30,23,46.76,46.76,46.48,46.48,7
20160301|2015-11-23 11:00,23,46.97,47.07,46.97,47.07,2
20160301|2015-11-23 11:30,23,46.78,46.8,46.77,46.8,20
20160301|2015-11-23 12:00,23,46.68,46.68,46.68,46.68,1
20160301|2015-11-23 12:30,23,46.59,46.59,46.28,46.28,2
20160301|2015-11-23 13:30,23,46.18,46.18,46.18,46.18,1
20160301|2015-11-23 14:00,23,46.27,46.27,46.27,46.27,1
20160301|2015-11-24 03:00,24,46.81,46.81,46.81,46.81,7
20160301|2015-11-24 03:30,24,46.7,46.7,46.67,46.69,30
20160301|2015-11-24 04:30,24,46.5,46.52,46.5,46.51,3
20160301|2015-11-24 06:00,24,46.9,46.9,46.82,46.82,2
20160301|2015-11-24 08:00,24,47.15,47.49,47.15,47.49,56
20160301|2015-11-24 08:30,24,47.6,47.8,47.57,47.65,44
20160301|2015-11-24 09:00,24,47.66,47.69,47.32,47.36,75
20160301|2015-11-24 09:30,24,47.18,47.18,47.06,47.07,264
20160301|2015-11-24 10:00,24,47.1,47.49,47.1,47.49,121
20160301|2015-11-24 10:30,24,47.5,47.63,47.47,47.63,4
20160301|2015-11-24 11:30,24,47.71,47.84,47.71,47.84,3
20160301|2015-11-24 12:00,24,47.62,47.62,47.62,47.62,1
20160301|2015-11-24 13:00,24,47.51,47.51,47.51,47.51,3
20160301|2015-11-24 14:00,24,47.58,47.58,47.58,47.58,2
20160301|2015-11-24 23:00,25,47.61,47.61,47.61,47.61,2
20160301|2015-11-25 01:30,25,47.63,47.63,47.57,47.57,2
20160301|2015-11-25 02:00,25,47.11,47.11,47.11,47.11,1
20160301|2015-11-25 02:30,25,47.07,47.07,47.02,47.07,17
20160301|2015-11-25 03:00,25,47.15,47.15,47.08,47.08,10
20160301|2015-11-25 03:30,25,46.99,46.99,46.74,46.75,7
20160301|2015-11-25 04:00,25,46.83,46.83,46.83,46.83,1
20160301|2015-11-25 04:30,25,46.79,46.79,46.79,46.79,1
20160301|2015-11-25 05:30,25,46.96,47.01,46.94,47.01,3
20160301|2015-11-25 06:00,25,46.8,46.8,46.51,46.58,10
20160301|2015-11-25 08:30,25,46.51,46.53,46.49,46.5,20
20160301|2015-11-25 09:00,25,46.58,46.58,46.58,46.58,1
20160301|2015-11-25 09:30,25,46.58,46.87,46.58,46.87,2
20160301|2015-11-25 11:30,25,47.1,47.1,47.1,47.1,2
20160301|2015-11-25 12:00,25,47.2,47.2,47.15,47.15,3
20160301|2015-11-25 12:30,25,47.3,47.3,47.1,47.21,5
20160301|2015-11-25 13:00,25,47.27,47.27,47.25,47.25,3
20160301|2015-11-25 21:30,27,47.59,47.59,47.58,47.58,2
20160301|2015-11-26 04:00,27,47.13,47.13,47.13,47.13,1
20160301|2015-11-26 10:00,27,46.45,46.48,46.42,46.48,4
20160301|2015-11-26 10:30,27,46.63,46.63,46.63,46.63,1
20160301|2015-11-26 11:30,27,46.63,46.63,46.63,46.63,1
20160301|2015-11-26 19:00,27,46.93,46.93,46.93,46.93,1
20160301|2015-11-27 03:30,27,46.31,46.31,46.31,46.31,6
20160301|2015-11-27 05:00,27,46.33,46.33,46.33,46.33,1
20160301|2015-11-27 06:00,27,46.43,46.43,46.43,46.43,1
20160301|2015-11-27 07:00,27,46.65,46.65,46.65,46.65,1
20160301|2015-11-27 09:30,27,46.35,46.35,46.18,46.18,22
20160301|2015-11-27 11:00,27,46.15,46.25,46.15,46.25,9
20160301|2015-11-30 00:30,30,45.87,45.87,45.87,45.87,1
20160301|2015-11-30 02:00,30,45.82,45.82,45.77,45.77,4
20160301|2015-11-30 02:30,30,45.87,45.87,45.86,45.86,2
20160301|2015-11-30 03:00,30,45.95,46.01,45.95,46.01,6
20160301|2015-11-30 03:30,30,46.02,46.02,46.02,46.02,1
20160301|2015-11-30 04:00,30,46.14,46.14,46.14,46.14,1
20160301|2015-11-30 04:30,30,46.35,46.52,46.35,46.52,3
20160301|2015-11-30 05:30,30,46.55,46.55,46.54,46.54,2
20160301|2015-11-30 06:00,30,46.59,46.59,46.59,46.59,1
20160301|2015-11-30 06:30,30,46.44,46.44,46.44,46.44,2
20160301|2015-11-30 09:30,30,46.65,46.65,46.65,46.65,1
20160301|2015-11-30 10:00,30,46.45,46.45,46.45,46.45,1
20160301|2015-11-30 10:30,30,46.39,46.49,46.37,46.47,6
20160301|2015-11-30 11:00,30,46.38,46.38,46.29,46.29,2
20160301|2015-11-30 13:00,30,45.88,45.88,45.74,45.74,2
20160301|2015-11-30 13:30,30,45.71,45.71,45.71,45.71,1
20160301|2015-11-30 14:30,30,45.62,45.62,45.62,45.62,4
20160301|2015-11-30 15:00,30,45.67,45.73,45.65,45.73,7
20160301|2015-11-30 15:30,30,45.7,45.7,45.7,45.7,1
20160301|2015-12-01 02:00,1,45.82,45.96,45.82,45.96,14
20160301|2015-12-01 02:30,1,45.98,45.98,45.98,45.98,1
20160301|2015-12-01 03:00,1,46.09,46.09,46.09,46.09,1
20160301|2015-12-01 04:00,1,45.81,45.81,45.67,45.67,2
20160301|2015-12-01 04:30,1,45.59,45.76,45.59,45.76,2
20160301|2015-12-01 05:00,1,45.95,45.95,45.95,45.95,1
20160301|2015-12-01 07:00,1,45.55,45.59,45.5,45.56,21
20160301|2015-12-01 07:30,1,45.47,45.48,45.17,45.22,34
20160301|2015-12-01 08:00,1,45.21,45.32,45.21,45.32,2
20160301|2015-12-01 08:30,1,45.64,45.99,45.64,45.8,4
20160301|2015-12-01 09:00,1,45.69,45.81,45.53,45.53,7
20160301|2015-12-01 09:30,1,45.44,45.44,45.44,45.44,1
20160301|2015-12-01 10:00,1,45.36,45.41,45.36,45.41,2
20160301|2015-12-01 12:00,1,45.37,45.37,45.32,45.33,7
20160301|2015-12-01 12:30,1,45.55,45.58,45.53,45.55,5
20160301|2015-12-01 13:00,1,45.55,45.79,45.47,45.71,5
20160301|2015-12-01 13:30,1,45.55,45.55,45.55,45.55,6
20160301|2015-12-01 14:00,1,45.39,45.39,45.39,45.39,1
20160301|2015-12-01 14:30,1,45.47,45.47,45.47,45.47,1
20160301|2015-12-01 15:00,1,45.56,45.56,45.56,45.56,1
20160301|2015-12-02 01:00,2,45.4,45.43,45.4,45.43,2
20160301|2015-12-02 02:30,2,45.46,45.48,45.43,45.43,6
20160301|2015-12-02 03:00,2,45.34,45.34,45.34,45.34,10
20160301|2015-12-02 03:30,2,45.09,45.23,45.09,45.23,4
20160301|2015-12-02 05:00,2,45.03,45.03,45.03,45.03,1
20160301|2015-12-02 07:00,2,45.14,45.18,44.94,45.03,113
20160301|2015-12-02 07:30,2,45.08,45.11,44.79,44.79,28
20160301|2015-12-02 08:00,2,44.8,44.8,44.75,44.75,2
20160301|2015-12-02 08:30,2,44.92,44.93,44.92,44.93,4
20160301|2015-12-02 09:00,2,44.8,45,44.77,45,6
20160301|2015-12-02 09:30,2,45.18,45.18,44.75,45.15,17
20160301|2015-12-02 10:00,2,44.96,44.96,44.87,44.87,2
20160301|2015-12-02 10:30,2,44.39,44.52,44.38,44.41,10
20160301|2015-12-02 12:00,2,44.1,44.1,44.09,44.09,2
20160301|2015-12-02 13:00,2,43.79,43.81,43.79,43.8,5
20160301|2015-12-02 13:30,2,43.74,43.74,43.74,43.74,3
20160301|2015-12-02 14:00,2,43.89,43.89,43.89,43.89,1
20160301|2015-12-02 22:30,3,44.06,44.06,44.06,44.06,1
20160301|2015-12-02 23:30,3,44.32,44.39,44.32,44.39,6
20160301|2015-12-03 00:00,3,44.56,44.56,44.56,44.56,4
20160301|2015-12-03 01:00,3,44.37,44.37,44.37,44.37,1
20160301|2015-12-03 02:00,3,44.48,44.48,44.37,44.37,5
20160301|2015-12-03 02:30,3,44.25,44.33,44.25,44.31,28
20160301|2015-12-03 03:30,3,44.35,44.56,44.35,44.47,9
20160301|2015-12-03 04:00,3,44.45,44.48,44.44,44.45,19
20160301|2015-12-03 04:30,3,44.54,44.65,44.54,44.65,4
20160301|2015-12-03 05:30,3,44.63,44.74,44.63,44.74,27
20160301|2015-12-03 06:00,3,44.7,44.7,44.66,44.66,2
20160301|2015-12-03 06:30,3,44.52,44.52,44.52,44.52,1
20160301|2015-12-03 07:00,3,44.67,44.67,44.63,44.63,3
20160301|2015-12-03 08:00,3,44.66,44.67,44.54,44.58,30
20160301|2015-12-03 08:30,3,44.62,44.62,44.39,44.39,5
20160301|2015-12-03 09:00,3,44.34,44.36,44.17,44.17,10
20160301|2015-12-03 09:30,3,44.23,44.48,44.23,44.48,3
20160301|2015-12-03 10:30,3,44.41,44.79,44.41,44.75,29
20160301|2015-12-03 11:30,3,44.97,45.63,44.97,45.63,73
20160301|2015-12-03 12:00,3,45.52,45.7,45.52,45.66,41
20160301|2015-12-03 12:30,3,45.4,45.4,45.21,45.23,8
20160301|2015-12-03 13:00,3,45.19,45.51,44.94,44.94,17
20160301|2015-12-03 13:30,3,45.05,45.05,45,45,2
20160301|2015-12-03 15:00,3,45.11,45.11,45.11,45.11,6
20160301|2015-12-04 03:00,4,45.09,45.24,45.01,45.24,5
20160301|2015-12-04 03:30,4,45.21,45.21,45.19,45.19,2
20160301|2015-12-04 04:00,4,45.24,45.53,45.24,45.53,48
20160301|2015-12-04 04:30,4,45.58,45.58,45.58,45.58,1
20160301|2015-12-04 05:00,4,45.47,45.53,45.47,45.53,2
20160301|2015-12-04 07:30,4,45.49,45.49,44.13,44.55,263
20160301|2015-12-04 08:00,4,44.06,44.56,43.7,44.23,812
20160301|2015-12-04 08:30,4,44.13,44.36,43.93,43.93,10
20160301|2015-12-04 09:00,4,43.97,44.05,43.96,43.96,6
20160301|2015-12-04 09:30,4,44.03,44.34,44.01,44.34,4
20160301|2015-12-04 10:00,4,44.47,44.8,44.42,44.42,22
20160301|2015-12-04 10:30,4,44.14,44.52,44.1,44.52,17
20160301|2015-12-04 11:00,4,44.32,44.32,44.32,44.32,1
20160301|2015-12-04 11:30,4,44.2,44.2,44.2,44.2,1
20160301|2015-12-04 12:30,4,44.3,44.31,44.3,44.31,2
20160301|2015-12-04 13:00,4,44.26,44.26,43.96,43.98,9
20160301|2015-12-04 13:30,4,44.11,44.18,44.11,44.18,7
20160301|2015-12-06 17:00,7,44,44,44,44,1
20160301|2015-12-06 20:00,7,43.9,43.9,43.9,43.9,2
20160301|2015-12-07 03:00,7,43.62,43.67,43.62,43.65,7
20160301|2015-12-07 03:30,7,43.63,43.71,43.63,43.71,5
20160301|2015-12-07 04:30,7,43.7,43.7,43.61,43.61,2
20160301|2015-12-07 06:30,7,43.37,43.39,43.37,43.39,2
20160301|2015-12-07 07:00,7,43.33,43.33,43.33,43.33,1
20160301|2015-12-07 07:30,7,43.18,43.18,42.84,42.84,20
20160301|2015-12-07 08:00,7,42.86,42.86,42.79,42.85,3
20160301|2015-12-07 08:30,7,43.04,43.11,43.04,43.07,3
20160301|2015-12-07 09:00,7,42.59,42.59,42.59,42.59,2
20160301|2015-12-07 09:30,7,42.52,42.61,42.52,42.61,13
20160301|2015-12-07 10:00,7,42.4,42.4,42.15,42.15,5
20160301|2015-12-07 10:30,7,42.14,42.38,42.14,42.38,46
20160301|2015-12-07 11:30,7,42.14,42.14,42.13,42.13,3
20160301|2015-12-07 13:00,7,42.04,42.09,41.76,41.76,11
20160301|2015-12-07 13:30,7,41.85,41.85,41.79,41.79,3
20160301|2015-12-07 14:00,7,41.78,41.78,41.78,41.78,1
20160301|2015-12-07 14:30,7,41.8,41.8,41.8,41.8,1
20160301|2015-12-07 19:30,8,42.04,42.04,42.04,42.04,1
20160301|2015-12-07 21:00,8,42.03,42.03,42.03,42.03,1
20160301|2015-12-07 21:30,8,42.09,42.09,42.09,42.09,2
20160301|2015-12-08 02:00,8,42.21,42.21,42.21,42.21,1
20160301|2015-12-08 03:00,8,42.16,42.16,42.15,42.15,5
20160301|2015-12-08 03:30,8,42.23,42.23,42.22,42.22,2
20160301|2015-12-08 04:00,8,42.18,42.35,42.18,42.35,3
20160301|2015-12-08 04:30,8,42.2,42.32,42.19,42.32,6
20160301|2015-12-08 05:00,8,42.28,42.28,42.2,42.27,18
20160301|2015-12-08 05:30,8,42.34,42.34,42.34,42.34,1
20160301|2015-12-08 06:00,8,42.3,42.3,41.77,41.77,3
20160301|2015-12-08 07:00,8,41.11,41.19,41.02,41.02,5
20160301|2015-12-08 07:30,8,41,41.02,41,41.02,2
20160301|2015-12-08 08:00,8,40.99,41.21,40.99,41.21,4
20160301|2015-12-08 08:30,8,41.04,41.51,41.04,41.27,134
20160301|2015-12-08 09:00,8,41.46,41.46,41.46,41.46,1
20160301|2015-12-08 09:30,8,41.69,41.69,41.69,41.69,1
20160301|2015-12-08 10:00,8,42.02,42.05,41.82,41.85,17
20160301|2015-12-08 10:30,8,41.44,41.44,41.24,41.39,7
20160301|2015-12-08 11:00,8,41.38,41.41,41.38,41.41,2
20160301|2015-12-08 11:30,8,41.51,41.51,41.51,41.51,1
20160301|2015-12-08 12:00,8,41.57,41.57,41.57,41.57,1
20160301|2015-12-08 12:30,8,41.53,41.53,41.53,41.53,1
20160301|2015-12-08 13:00,8,41.45,41.45,41.19,41.19,20
20160301|2015-12-08 13:30,8,41.22,41.22,41.15,41.15,3
20160301|2015-12-08 14:00,8,41.13,41.2,41.13,41.19,5
20160301|2015-12-08 17:00,9,41.52,41.52,41.52,41.52,1
20160301|2015-12-08 18:30,9,41.63,41.63,41.63,41.63,1
20160301|2015-12-09 02:00,9,41.65,41.65,41.65,41.65,1
20160301|2015-12-09 02:30,9,41.58,41.62,41.58,41.62,8
20160301|2015-12-09 03:00,9,41.64,41.64,41.64,41.64,5
20160301|2015-12-09 03:30,9,41.6,41.6,41.47,41.53,9
20160301|2015-12-09 04:00,9,41.64,41.76,41.64,41.76,22
20160301|2015-12-09 04:30,9,41.77,41.77,41.57,41.57,2
20160301|2015-12-09 05:30,9,41.55,41.55,41.55,41.55,1
20160301|2015-12-09 06:00,9,41.38,41.38,41.32,41.32,2
20160301|2015-12-09 06:30,9,41.38,41.46,41.38,41.44,18
20160301|2015-12-09 07:00,9,41.41,41.41,41.29,41.29,5
20160301|2015-12-09 07:30,9,41.2,41.2,41.2,41.2,2
20160301|2015-12-09 08:00,9,41.23,41.57,41.23,41.57,18
20160301|2015-12-09 08:30,9,41.55,41.69,41.55,41.64,39
20160301|2015-12-09 09:00,9,41.66,41.78,41.66,41.76,10
20160301|2015-12-09 09:30,9,41.86,42.35,41.69,41.74,33
20160301|2015-12-09 10:00,9,41.54,41.54,41.54,41.54,1
20160301|2015-12-09 10:30,9,41.21,41.21,40.73,40.84,6
20160301|2015-12-09 11:00,9,40.98,40.98,40.98,40.98,12
20160301|2015-12-09 11:30,9,40.7,40.7,40.52,40.52,3
20160301|2015-12-09 12:30,9,40.9,40.9,40.9,40.9,1
20160301|2015-12-09 13:00,9,40.91,40.91,40.82,40.82,5
20160301|2015-12-09 13:30,9,41.09,41.09,41.09,41.09,1
20160301|2015-12-09 14:30,9,41.17,41.17,41.17,41.17,1
20160301|2015-12-09 15:00,9,41.17,41.17,41.17,41.17,1
20160301|2015-12-09 17:00,10,41.21,41.21,41.21,41.21,1
20160301|2015-12-10 00:00,10,41.32,41.32,41.32,41.32,1
20160301|2015-12-10 00:30,10,41.45,41.45,41.45,41.45,1
20160301|2015-12-10 02:00,10,41.36,41.36,41.36,41.36,1
20160301|2015-12-10 03:00,10,41.56,41.56,41.56,41.56,1
20160301|2015-12-10 03:30,10,41.18,41.24,41.18,41.24,3
20160301|2015-12-10 04:00,10,41.22,41.22,41.22,41.22,1
20160301|2015-12-10 04:30,10,41.14,41.27,41.14,41.27,4
20160301|2015-12-10 06:00,10,41.2,41.2,41.2,41.2,1
20160301|2015-12-10 06:30,10,41.3,41.3,41.3,41.3,1
20160301|2015-12-10 07:00,10,41.2,41.2,40.93,40.93,27
20160301|2015-12-10 07:30,10,40.9,41.01,40.84,40.88,39
20160301|2015-12-10 08:00,10,40.88,41.07,40.88,41.07,18
20160301|2015-12-10 08:30,10,40.9,41.21,40.9,41.21,21
20160301|2015-12-10 09:00,10,40.87,40.87,40.87,40.87,1
20160301|2015-12-10 09:30,10,40.95,40.95,40.94,40.94,2
20160301|2015-12-10 10:00,10,40.92,40.97,40.76,40.78,178
20160301|2015-12-10 10:30,10,40.7,40.8,40.6,40.65,4
20160301|2015-12-10 11:00,10,40.72,40.79,40.66,40.69,102
20160301|2015-12-10 11:30,10,40.7,40.7,40.7,40.7,25
20160301|2015-12-10 12:00,10,40.73,40.92,40.73,40.92,2
20160301|2015-12-10 12:30,10,41.14,41.14,41.14,41.14,1
20160301|2015-12-10 13:00,10,40.76,40.81,40.76,40.78,13
20160301|2015-12-10 13:30,10,40.77,40.77,40.7,40.7,4
20160301|2015-12-10 19:00,11,40.68,40.68,40.68,40.68,1
20160301|2015-12-10 20:30,11,40.53,40.53,40.53,40.53,2
20160301|2015-12-10 23:00,11,40.54,40.54,40.54,40.54,1
20160301|2015-12-11 02:00,11,40.69,40.71,40.64,40.69,9
20160301|2015-12-11 03:30,11,40.6,40.64,40.49,40.49,3
20160301|2015-12-11 04:00,11,40.58,40.58,40.5,40.5,2
20160301|2015-12-11 04:30,11,40.07,40.15,40.07,40.15,3
20160301|2015-12-11 05:00,11,40.25,40.26,40.25,40.26,3
20160301|2015-12-11 05:30,11,40.3,40.3,40.3,40.3,1
20160301|2015-12-11 06:30,11,40.24,40.24,40.19,40.19,3
20160301|2015-12-11 07:00,11,40.29,40.34,40.29,40.34,5
20160301|2015-12-11 07:30,11,40.41,40.41,40.35,40.35,2
20160301|2015-12-11 08:00,11,40.16,40.16,40.16,40.16,1
20160301|2015-12-11 08:30,11,40.18,40.18,39.91,39.95,42
20160301|2015-12-11 09:00,11,39.83,39.83,39.73,39.75,6
20160301|2015-12-11 09:30,11,39.82,39.82,39.82,39.82,1
20160301|2015-12-11 10:00,11,39.44,39.54,39.21,39.21,203
20160301|2015-12-11 10:30,11,39.3,39.31,38.91,38.96,40
20160301|2015-12-11 11:00,11,38.82,39.16,38.49,38.93,80
20160301|2015-12-11 11:30,11,38.78,38.82,38.73,38.8,29
20160301|2015-12-11 12:00,11,38.81,39.05,38.77,38.96,25
20160301|2015-12-11 12:30,11,39.2,39.24,38.97,38.97,4
20160301|2015-12-11 13:00,11,39.11,39.11,39.09,39.09,6
20160301|2015-12-11 13:30,11,39.1,39.1,39.07,39.07,2
20160301|2015-12-11 14:30,11,38.94,38.96,38.93,38.93,5
20160301|2015-12-13 17:00,14,38.92,38.92,38.92,38.92,1
20160301|2015-12-14 01:30,14,38.93,38.93,38.93,38.93,1
20160301|2015-12-14 02:00,14,38.93,39.08,38.93,38.98,11
20160301|2015-12-14 02:30,14,39.01,39.01,38.51,38.54,23
20160301|2015-12-14 03:00,14,38.54,38.79,38.54,38.7,44
20160301|2015-12-14 03:30,14,38.69,38.72,38.6,38.72,4
20160301|2015-12-14 04:00,14,38.74,38.74,38.6,38.6,7
20160301|2015-12-14 04:30,14,38.6,38.6,38.6,38.6,2
20160301|2015-12-14 05:00,14,38.51,38.51,38.09,38.09,25
20160301|2015-12-14 05:30,14,37.96,38,37.79,38,26
20160301|2015-12-14 06:00,14,37.98,37.98,37.8,37.89,11
20160301|2015-12-14 06:30,14,37.82,37.82,37.51,37.51,9
20160301|2015-12-14 07:00,14,37.57,37.66,37.54,37.59,30
20160301|2015-12-14 07:30,14,37.56,38.43,37.56,38.34,34
20160301|2015-12-14 08:00,14,38.46,38.64,37.98,38.09,41
20160301|2015-12-14 08:30,14,38.11,38.15,37.94,37.97,44
20160301|2015-12-14 09:00,14,38.03,38.49,38.03,38.25,61
20160301|2015-12-14 09:30,14,38.28,38.61,38.25,38.53,36
20160301|2015-12-14 10:00,14,38.63,38.63,38.02,38.41,51
20160301|2015-12-14 10:30,14,38.38,39.12,38.37,39.04,99
20160301|2015-12-14 11:00,14,39.09,39.25,39.03,39.24,14
20160301|2015-12-14 11:30,14,39.16,39.31,39,39.23,45
20160301|2015-12-14 12:00,14,39.1,39.17,39.06,39.06,5
20160301|2015-12-14 12:30,14,39.07,39.07,38.8,38.85,9
20160301|2015-12-14 13:00,14,38.88,39.09,38.8,38.82,42
20160301|2015-12-14 13:30,14,38.8,38.84,38.8,38.84,22
20160301|2015-12-14 14:00,14,38.78,38.78,38.78,38.78,1
20160301|2015-12-14 14:30,14,38.63,38.64,38.61,38.61,5
20160301|2015-12-14 15:00,14,38.62,38.62,38.62,38.62,1
20160301|2015-12-14 15:30,14,38.65,38.65,38.65,38.65,1
20160301|2015-12-14 18:00,15,38.71,38.71,38.71,38.71,4
20160301|2015-12-14 20:00,15,38.77,38.77,38.77,38.77,1
20160301|2015-12-14 21:00,15,38.76,38.76,38.76,38.76,1
20160301|2015-12-15 02:00,15,38.59,38.61,38.58,38.58,4
20160301|2015-12-15 02:30,15,38.56,38.97,38.55,38.93,22
20160301|2015-12-15 03:00,15,38.97,39.17,38.94,39.16,11
20160301|2015-12-15 03:30,15,39.15,39.2,39.09,39.09,6
20160301|2015-12-15 04:00,15,39.15,39.77,39.15,39.64,30
20160301|2015-12-15 04:30,15,39.71,39.71,39.25,39.33,20
20160301|2015-12-15 05:00,15,39.32,39.51,39.32,39.4,16
20160301|2015-12-15 05:30,15,39.47,39.5,39.42,39.42,5
20160301|2015-12-15 06:00,15,39.34,39.4,39.32,39.33,11
20160301|2015-12-15 06:30,15,39.29,39.43,39.29,39.29,24
20160301|2015-12-15 07:00,15,39.27,39.27,38.8,38.99,7
20160301|2015-12-15 07:30,15,38.99,39.31,38.98,39.29,14
20160301|2015-12-15 08:00,15,39.23,39.52,39.23,39.36,26
20160301|2015-12-15 08:30,15,39.44,39.75,39.41,39.58,39
20160301|2015-12-15 09:00,15,39.48,39.48,39.09,39.38,35
20160301|2015-12-15 09:30,15,39.31,39.38,39.09,39.11,24
20160301|2015-12-15 10:00,15,39.02,39.56,39.02,39.37,40
20160301|2015-12-15 10:30,15,39.41,39.49,39.29,39.4,25
20160301|2015-12-15 11:00,15,39.4,39.82,39.4,39.82,61
20160301|2015-12-15 11:30,15,39.82,40.2,39.82,39.96,44
20160301|2015-12-15 12:00,15,39.96,39.98,39.68,39.74,19
20160301|2015-12-15 12:30,15,39.79,39.89,39.74,39.89,12
20160301|2015-12-15 13:00,15,39.85,39.86,39.23,39.23,37
20160301|2015-12-15 13:30,15,39.24,39.3,39.23,39.24,13
20160301|2015-12-15 19:00,16,39.06,39.06,39.04,39.04,4
20160301|2015-12-15 23:00,16,39.17,39.18,39.17,39.18,3
20160301|2015-12-16 00:00,16,39.33,39.34,39.33,39.34,2
20160301|2015-12-16 00:30,16,39.09,39.09,38.93,38.95,5
20160301|2015-12-16 01:00,16,39,39,38.97,38.97,3
20160301|2015-12-16 01:30,16,38.86,38.86,38.86,38.86,1
20160301|2015-12-16 02:00,16,38.85,38.85,38.64,38.71,9
20160301|2015-12-16 02:30,16,38.7,38.7,38.4,38.6,36
20160301|2015-12-16 03:00,16,38.51,38.53,38.25,38.25,14
20160301|2015-12-16 03:30,16,38.24,38.54,38.21,38.54,14
20160301|2015-12-16 04:00,16,38.53,38.58,38.31,38.38,19
20160301|2015-12-16 04:30,16,38.27,38.42,38.25,38.31,16
20160301|2015-12-16 05:00,16,38.3,38.6,38.3,38.6,11
20160301|2015-12-16 05:30,16,38.59,38.66,38.48,38.59,9
20160301|2015-12-16 06:00,16,38.48,38.61,38.47,38.5,28
20160301|2015-12-16 06:30,16,38.51,38.58,38.46,38.49,21
20160301|2015-12-16 07:00,16,38.54,38.95,38.5,38.78,62
20160301|2015-12-16 07:30,16,38.79,38.89,38.63,38.63,40
20160301|2015-12-16 08:00,16,38.64,38.64,38.31,38.31,133
20160301|2015-12-16 08:30,16,38.32,38.67,38.31,38.65,37
20160301|2015-12-16 09:00,16,38.64,38.71,38.58,38.68,50
20160301|2015-12-16 09:30,16,38.33,38.46,38.01,38.33,217
20160301|2015-12-16 10:00,16,38.4,38.4,38.05,38.15,117
20160301|2015-12-16 10:30,16,38.12,38.28,38.02,38.28,95
20160301|2015-12-16 11:00,16,38.23,38.31,38.1,38.13,50
20160301|2015-12-16 11:30,16,38.14,38.14,38.08,38.1,21
20160301|2015-12-16 12:00,16,38.12,38.27,38.12,38.25,42
20160301|2015-12-16 12:30,16,38.26,38.42,38.16,38.16,47
20160301|2015-12-16 13:00,16,38.18,38.38,37.79,38.01,180
20160301|2015-12-16 13:30,16,38.02,38.18,37.98,38.14,106
20160301|2015-12-16 14:00,16,38,38.05,37.98,38.05,4
20160301|2015-12-16 14:30,16,38.09,38.1,38.09,38.09,3
20160301|2015-12-16 15:00,16,38.06,38.09,38.03,38.07,6
20160301|2015-12-16 15:30,16,38.11,38.11,38.1,38.1,3
20160301|2015-12-16 18:00,17,38.3,38.3,38.3,38.3,1
20160301|2015-12-16 18:30,17,38.18,38.32,38.18,38.32,2
20160301|2015-12-16 19:00,17,38.05,38.05,38.05,38.05,1
20160301|2015-12-16 20:00,17,37.86,37.86,37.84,37.84,4
20160301|2015-12-16 20:30,17,37.78,37.82,37.78,37.82,2
20160301|2015-12-16 21:00,17,37.82,37.82,37.82,37.82,1
20160301|2015-12-16 22:00,17,37.82,37.82,37.82,37.82,1
20160301|2015-12-16 22:30,17,37.77,37.77,37.77,37.77,2
20160301|2015-12-16 23:00,17,37.76,37.76,37.76,37.76,2
20160301|2015-12-17 01:00,17,37.8,37.8,37.8,37.8,1
20160301|2015-12-17 01:30,17,37.89,37.89,37.89,37.89,1
20160301|2015-12-17 02:00,17,37.79,37.79,37.65,37.68,22
20160301|2015-12-17 02:30,17,37.67,37.71,37.55,37.55,32
20160301|2015-12-17 03:00,17,37.61,37.83,37.6,37.67,23
20160301|2015-12-17 03:30,17,37.65,37.69,37.56,37.59,27
20160301|2015-12-17 04:00,17,37.58,37.87,37.58,37.83,12
20160301|2015-12-17 04:30,17,37.78,37.81,37.78,37.81,22
20160301|2015-12-17 05:00,17,37.82,38.15,37.82,38.12,54
20160301|2015-12-17 05:30,17,38.11,38.27,38.11,38.15,26
20160301|2015-12-17 06:00,17,38.27,38.27,38.15,38.15,12
20160301|2015-12-17 06:30,17,38.17,38.25,37.97,38,56
20160301|2015-12-17 07:00,17,37.96,38.04,37.91,38.03,18
20160301|2015-12-17 07:30,17,38.12,38.28,38.07,38.07,12
20160301|2015-12-17 08:00,17,38.24,38.5,38.22,38.28,53
20160301|2015-12-17 08:30,17,38.21,38.21,37.99,38.18,28
20160301|2015-12-17 09:00,17,38.17,38.17,37.81,38.02,92
20160301|2015-12-17 09:30,17,38.06,38.07,37.75,37.88,54
20160301|2015-12-17 10:00,17,37.87,37.94,37.62,37.73,76
20160301|2015-12-17 10:30,17,37.73,37.96,37.72,37.85,57
20160301|2015-12-17 11:00,17,37.83,37.84,37.71,37.78,9
20160301|2015-12-17 11:30,17,37.72,37.79,37.67,37.78,45
20160301|2015-12-17 12:00,17,37.77,37.77,37.63,37.64,38
20160301|2015-12-17 12:30,17,37.66,37.75,37.65,37.66,21
20160301|2015-12-17 13:00,17,37.67,37.73,37.57,37.63,53
20160301|2015-12-17 13:30,17,37.62,37.62,37.53,37.55,20
20160301|2015-12-17 14:00,17,37.54,37.56,37.49,37.49,11
20160301|2015-12-17 14:30,17,37.46,37.46,37.45,37.45,2
20160301|2015-12-17 15:00,17,37.42,37.45,37.42,37.45,4
20160301|2015-12-17 19:30,18,37.5,37.53,37.5,37.53,2
20160301|2015-12-17 20:30,18,37.63,37.63,37.63,37.63,1
20160301|2015-12-17 21:00,18,37.7,37.7,37.7,37.7,2
20160301|2015-12-17 21:30,18,37.67,37.68,37.67,37.68,2
20160301|2015-12-17 22:30,18,37.71,37.71,37.71,37.71,1
20160301|2015-12-17 23:30,18,37.74,37.79,37.74,37.79,5
20160301|2015-12-18 00:00,18,37.79,37.8,37.79,37.8,2
20160301|2015-12-18 01:00,18,37.64,37.64,37.64,37.64,2
20160301|2015-12-18 01:30,18,37.73,37.73,37.73,37.73,1
20160301|2015-12-18 02:00,18,37.71,37.88,37.59,37.61,28
20160301|2015-12-18 02:30,18,37.69,37.75,37.69,37.7,4
20160301|2015-12-18 03:00,18,37.81,37.87,37.76,37.79,18
20160301|2015-12-18 03:30,18,37.79,38.01,37.79,37.95,8
20160301|2015-12-18 04:00,18,37.88,37.96,37.81,37.96,4
20160301|2015-12-18 04:30,18,37.98,37.98,37.72,37.72,12
20160301|2015-12-18 05:00,18,37.65,37.65,37.31,37.34,36
20160301|2015-12-18 05:30,18,37.34,37.37,37.18,37.29,19
20160301|2015-12-18 06:00,18,37.26,37.33,37.23,37.26,7
20160301|2015-12-18 06:30,18,37.42,37.44,37.42,37.44,2
20160301|2015-12-18 07:00,18,37.35,37.48,37.33,37.41,16
20160301|2015-12-18 07:30,18,37.34,37.34,36.93,37.04,73
20160301|2015-12-18 08:00,18,37.1,37.66,37.1,37.52,67
20160301|2015-12-18 08:30,18,37.5,37.66,37.45,37.49,21
20160301|2015-12-18 09:00,18,37.48,37.65,37.27,37.48,46
20160301|2015-12-18 09:30,18,37.49,38.21,37.47,38.12,190
20160301|2015-12-18 10:00,18,38.1,38.11,37.83,38.02,77
20160301|2015-12-18 10:30,18,38.04,38.11,37.84,37.84,78
20160301|2015-12-18 11:00,18,37.88,37.88,37.4,37.53,46
20160301|2015-12-18 11:30,18,37.52,37.62,37.33,37.49,38
20160301|2015-12-18 12:00,18,37.44,37.44,37.09,37.21,47
20160301|2015-12-18 12:30,18,37.2,37.31,37.13,37.25,17
20160301|2015-12-18 13:00,18,37.18,37.48,37.15,37.34,65
20160301|2015-12-18 13:30,18,37.28,37.3,37.14,37.15,20
20160301|2015-12-18 14:00,18,37.19,37.19,37.19,37.19,1
20160301|2015-12-18 14:30,18,37.2,37.2,37.2,37.2,1
20160301|2015-12-18 15:00,18,37.14,37.14,37.14,37.14,4
20160301|2015-12-18 15:30,18,37.16,37.16,37.16,37.16,2
20160301|2015-12-20 17:30,21,37,37,37,37,1
20160301|2015-12-20 18:00,21,36.96,36.96,36.96,36.96,1
20160301|2015-12-20 19:30,21,37.01,37.01,37.01,37.01,1
20160301|2015-12-20 22:30,21,36.82,36.82,36.67,36.67,2
20160301|2015-12-20 23:30,21,36.8,36.8,36.8,36.8,1
20160301|2015-12-21 00:00,21,36.87,36.87,36.87,36.87,1
20160301|2015-12-21 01:00,21,36.89,36.89,36.78,36.78,5
20160301|2015-12-21 01:30,21,36.64,36.64,36.64,36.64,1
20160301|2015-12-21 02:00,21,36.63,36.68,36.58,36.68,7
20160301|2015-12-21 02:30,21,36.65,36.92,36.57,36.92,21
20160301|2015-12-21 03:00,21,36.9,37.29,36.75,37.09,95
20160301|2015-12-21 03:30,21,37.04,37.07,36.95,36.95,10
20160301|2015-12-21 04:00,21,36.95,37.13,36.95,37.09,9
20160301|2015-12-21 04:30,21,37.16,37.16,36.85,36.98,18
20160301|2015-12-21 05:00,21,37.01,37.04,36.95,36.98,14
20160301|2015-12-21 05:30,21,37.02,37.02,36.81,36.81,7
20160301|2015-12-21 06:00,21,36.71,36.71,36.68,36.68,13
20160301|2015-12-21 06:30,21,36.63,36.69,36.56,36.58,19
20160301|2015-12-21 07:00,21,36.65,36.84,36.64,36.84,36
20160301|2015-12-21 07:30,21,36.83,36.88,36.76,36.8,11
20160301|2015-12-21 08:00,21,36.74,36.76,36.5,36.69,150
20160301|2015-12-21 08:30,21,36.7,36.71,36.5,36.71,73
20160301|2015-12-21 09:00,21,36.72,37.05,36.72,37.05,47
20160301|2015-12-21 09:30,21,37.08,37.09,36.8,36.8,24
20160301|2015-12-21 10:00,21,36.84,36.86,36.6,36.64,68
20160301|2015-12-21 10:30,21,36.65,36.8,36.55,36.8,46
20160301|2015-12-21 11:00,21,36.67,36.7,36.63,36.7,14
20160301|2015-12-21 11:30,21,36.78,36.78,36.66,36.76,18
20160301|2015-12-21 12:00,21,36.76,36.92,36.71,36.8,37
20160301|2015-12-21 12:30,21,36.82,36.82,36.77,36.78,13
20160301|2015-12-21 13:00,21,36.82,37.09,36.77,36.77,50
20160301|2015-12-21 13:30,21,36.76,36.76,36.59,36.61,10
20160301|2015-12-21 14:00,21,36.57,36.57,36.57,36.57,1
20160301|2015-12-21 14:30,21,36.64,36.65,36.64,36.65,2
20160301|2015-12-21 15:30,21,36.67,36.67,36.67,36.67,2
20160301|2015-12-21 18:30,22,36.84,36.84,36.84,36.84,1
20160301|2015-12-21 20:00,22,36.92,36.92,36.89,36.89,6
20160301|2015-12-21 20:30,22,36.91,36.91,36.91,36.91,1
20160301|2015-12-21 21:00,22,36.91,36.93,36.91,36.93,2
20160301|2015-12-21 21:30,22,36.96,36.96,36.96,36.96,1
20160301|2015-12-21 22:00,22,36.98,36.98,36.98,36.98,1
20160301|2015-12-22 02:00,22,36.87,37.11,36.87,37.02,18
20160301|2015-12-22 02:30,22,37,37.14,36.9,37.14,16
20160301|2015-12-22 03:00,22,37.06,37.09,37.02,37.02,19
20160301|2015-12-22 03:30,22,37.01,37.06,36.85,36.85,33
20160301|2015-12-22 04:00,22,36.83,36.92,36.82,36.92,17
20160301|2015-12-22 04:30,22,36.96,37,36.94,36.95,8
20160301|2015-12-22 05:00,22,36.95,36.95,36.89,36.89,4
20160301|2015-12-22 05:30,22,36.97,36.99,36.96,36.96,9
20160301|2015-12-22 06:00,22,36.86,36.86,36.81,36.81,7
20160301|2015-12-22 06:30,22,36.82,36.85,36.72,36.78,11
20160301|2015-12-22 07:00,22,36.82,36.91,36.82,36.91,18
20160301|2015-12-22 07:30,22,36.89,36.95,36.81,36.82,27
20160301|2015-12-22 08:00,22,36.81,36.81,36.58,36.65,89
20160301|2015-12-22 08:30,22,36.69,36.75,36.57,36.68,39
20160301|2015-12-22 09:00,22,36.67,37.05,36.67,36.97,55
20160301|2015-12-22 09:30,22,36.92,36.98,36.88,36.88,31
20160301|2015-12-22 10:00,22,36.87,37.11,36.82,36.96,101
20160301|2015-12-22 10:30,22,36.96,36.97,36.84,36.9,50
20160301|2015-12-22 11:00,22,36.93,36.93,36.75,36.76,27
20160301|2015-12-22 11:30,22,36.75,36.82,36.72,36.81,27
20160301|2015-12-22 12:00,22,36.75,36.88,36.75,36.78,16
20160301|2015-12-22 12:30,22,36.8,36.85,36.75,36.75,16
20160301|2015-12-22 13:00,22,36.75,36.75,36.51,36.62,89
20160301|2015-12-22 13:30,22,36.59,36.65,36.58,36.64,25
20160301|2015-12-22 14:00,22,36.61,36.61,36.61,36.61,3
20160301|2015-12-22 14:30,22,36.67,36.67,36.67,36.67,2
20160301|2015-12-22 15:30,22,36.72,36.91,36.72,36.91,7
20160301|2015-12-22 17:00,23,36.91,36.91,36.91,36.91,1
20160301|2015-12-22 17:30,23,36.98,36.98,36.98,36.98,1
20160301|2015-12-22 23:00,23,36.97,36.97,36.97,36.97,1
20160301|2015-12-23 00:30,23,36.94,36.94,36.94,36.94,1
20160301|2015-12-23 01:30,23,36.97,36.99,36.97,36.97,4
20160301|2015-12-23 02:00,23,37.04,37.05,36.84,36.96,28
20160301|2015-12-23 02:30,23,36.97,36.97,36.84,36.88,30
20160301|2015-12-23 03:00,23,36.91,36.96,36.91,36.96,14
20160301|2015-12-23 03:30,23,36.98,37.02,36.98,37.02,3
20160301|2015-12-23 04:00,23,36.96,36.96,36.92,36.92,2
20160301|2015-12-23 04:30,23,37,37.01,36.96,36.99,8
20160301|2015-12-23 05:00,23,36.97,37.07,36.94,37.07,12
20160301|2015-12-23 05:30,23,37.05,37.18,37.05,37.11,16
20160301|2015-12-23 06:00,23,37.08,37.13,37.08,37.13,10
20160301|2015-12-23 06:30,23,37.14,37.25,37.14,37.24,17
20160301|2015-12-23 07:00,23,37.28,37.34,37.17,37.17,21
20160301|2015-12-23 07:30,23,37.18,37.23,37.11,37.15,26
20160301|2015-12-23 08:00,23,37.18,37.47,37.16,37.47,88
20160301|2015-12-23 08:30,23,37.5,37.53,37.29,37.3,94
20160301|2015-12-23 09:00,23,37.37,37.5,37.35,37.42,82
20160301|2015-12-23 09:30,23,37.85,37.95,37.49,37.75,245
20160301|2015-12-23 10:00,23,37.73,37.78,37.2,37.5,118
20160301|2015-12-23 10:30,23,37.49,37.72,37.46,37.66,54
20160301|2015-12-23 11:00,23,37.65,37.9,37.65,37.77,63
20160301|2015-12-23 11:30,23,37.71,37.71,37.56,37.7,38
20160301|2015-12-23 12:00,23,37.68,37.79,37.64,37.79,29
20160301|2015-12-23 12:30,23,37.8,37.86,37.64,37.86,22
20160301|2015-12-23 13:00,23,37.83,37.96,37.81,37.9,60
20160301|2015-12-23 13:30,23,37.95,38.04,37.95,38.04,20
20160301|2015-12-23 14:30,23,38.3,38.35,38.3,38.35,4
20160301|2015-12-23 22:30,24,37.97,37.97,37.97,37.97,1
20160301|2015-12-23 23:00,24,38.03,38.03,38.03,38.03,2
20160301|2015-12-23 23:30,24,38.17,38.17,38.17,38.17,1
20160301|2015-12-24 00:00,24,38.23,38.26,38.23,38.26,2
20160301|2015-12-24 01:00,24,38.28,38.31,38.28,38.31,3
20160301|2015-12-24 01:30,24,38.36,38.36,38.26,38.26,2
20160301|2015-12-24 02:00,24,38.24,38.33,38.07,38.07,38
20160301|2015-12-24 02:30,24,38.04,38.28,38.04,38.28,4
20160301|2015-12-24 03:00,24,38.16,38.16,38.04,38.07,8
20160301|2015-12-24 03:30,24,38.07,38.07,37.85,37.85,9
20160301|2015-12-24 04:00,24,37.96,37.96,37.73,37.73,6
20160301|2015-12-24 04:30,24,37.73,37.74,37.68,37.7,9
20160301|2015-12-24 05:00,24,37.72,37.73,37.56,37.64,28
20160301|2015-12-24 05:30,24,37.61,37.62,37.47,37.51,36
20160301|2015-12-24 06:00,24,37.59,38.14,37.58,38.12,26
20160301|2015-12-24 06:30,24,38.13,38.13,37.85,37.85,12
20160301|2015-12-24 07:00,24,37.92,38.12,37.92,38.05,6
20160301|2015-12-24 07:30,24,38.05,38.18,38.04,38.15,13
20160301|2015-12-24 08:00,24,38.16,38.38,38.13,38.32,50
20160301|2015-12-24 08:30,24,38.28,38.39,38.2,38.2,41
20160301|2015-12-24 09:00,24,38.17,38.37,38.11,38.36,31
20160301|2015-12-24 09:30,24,38.39,38.45,38.23,38.38,28
20160301|2015-12-24 10:00,24,38.41,38.57,38.31,38.57,63
20160301|2015-12-24 10:30,24,38.64,38.64,38.5,38.54,38
20160301|2015-12-24 11:00,24,38.45,38.46,38.31,38.38,60
20160301|2015-12-24 11:30,24,38.37,38.42,38.19,38.2,42
20160301|2015-12-24 12:00,24,38.37,38.5,38.13,38.46,100
20160301|2015-12-24 12:30,24,38.43,38.43,38.35,38.41,8
20160301|2015-12-27 17:00,28,38.38,38.48,38.36,38.42,7
20160301|2015-12-27 17:30,28,38.64,38.64,38.34,38.36,14
20160301|2015-12-27 21:30,28,38.23,38.27,38.23,38.27,4
20160301|2015-12-27 22:00,28,38.31,38.32,38.27,38.27,10
20160301|2015-12-27 22:30,28,38.31,38.32,38.26,38.28,14
20160301|2015-12-27 23:00,28,38.29,38.29,38.29,38.29,6
20160301|2015-12-27 23:30,28,38.22,38.22,38.21,38.21,3
20160301|2015-12-28 00:00,28,38.3,38.3,38.3,38.3,1
20160301|2015-12-28 00:30,28,38.29,38.29,38.23,38.23,5
20160301|2015-12-28 01:30,28,38.13,38.13,38.09,38.09,16
20160301|2015-12-28 02:00,28,38.04,38.04,37.77,37.77,37
20160301|2015-12-28 02:30,28,37.78,37.86,37.76,37.83,33
20160301|2015-12-28 03:00,28,37.72,37.84,37.72,37.84,3
20160301|2015-12-28 03:30,28,37.67,37.67,37.64,37.66,9
20160301|2015-12-28 04:00,28,37.65,37.65,37.57,37.57,15
20160301|2015-12-28 04:30,28,37.66,37.76,37.66,37.76,16
20160301|2015-12-28 05:00,28,37.78,37.78,37.65,37.65,5
20160301|2015-12-28 06:00,28,37.66,37.67,37.51,37.54,26
20160301|2015-12-28 06:30,28,37.45,37.57,37.43,37.57,14
20160301|2015-12-28 07:00,28,37.47,37.6,37.47,37.54,6
20160301|2015-12-28 07:30,28,37.46,37.58,37.46,37.58,12
20160301|2015-12-28 08:00,28,37.57,37.64,37.52,37.53,56
20160301|2015-12-28 08:30,28,37.5,37.5,37.14,37.16,40
20160301|2015-12-28 09:00,28,37.17,37.35,37.1,37.25,32
20160301|2015-12-28 09:30,28,37.25,37.31,37.17,37.22,30
20160301|2015-12-28 10:00,28,37.26,37.52,37.26,37.5,67
20160301|2015-12-28 10:30,28,37.49,37.5,37.38,37.39,22
20160301|2015-12-28 11:00,28,37.37,37.37,37.32,37.34,9
20160301|2015-12-28 11:30,28,37.38,37.38,37.35,37.37,5
20160301|2015-12-28 12:00,28,37.33,37.4,37.29,37.4,7
20160301|2015-12-28 12:30,28,37.42,37.45,37.37,37.37,8
20160301|2015-12-28 13:00,28,37.37,37.41,37.08,37.12,75
20160301|2015-12-28 13:30,28,37.06,37.12,37.06,37.12,18
20160301|2015-12-28 14:00,28,37.15,37.15,37.06,37.07,3
20160301|2015-12-28 14:30,28,37.1,37.16,37.05,37.08,10
20160301|2015-12-28 15:00,28,37.08,37.08,37.01,37.01,5
20160301|2015-12-28 15:30,28,37.03,37.06,36.99,36.99,3
20160301|2015-12-28 19:00,29,37.07,37.1,37.07,37.1,7
20160301|2015-12-28 22:30,29,37.19,37.2,37.19,37.2,10
20160301|2015-12-28 23:00,29,37.14,37.15,37.14,37.15,10
20160301|2015-12-29 00:00,29,37.19,37.19,37.18,37.18,2
20160301|2015-12-29 01:00,29,37.3,37.3,37.3,37.3,5
20160301|2015-12-29 02:00,29,37.24,37.29,37.24,37.29,3
20160301|2015-12-29 02:30,29,37.23,37.23,37.11,37.11,8
20160301|2015-12-29 03:00,29,37.17,37.3,37.15,37.3,24
20160301|2015-12-29 03:30,29,37.3,37.3,37.28,37.3,3
20160301|2015-12-29 04:00,29,37.26,37.28,37.25,37.28,10
20160301|2015-12-29 04:30,29,37.23,37.27,37.23,37.27,5
20160301|2015-12-29 05:00,29,37.26,37.28,37.26,37.26,7
20160301|2015-12-29 05:30,29,37.3,37.3,37.24,37.25,16
20160301|2015-12-29 06:00,29,37.24,37.27,37.24,37.27,2
20160301|2015-12-29 06:30,29,37.32,37.46,37.31,37.46,18
20160301|2015-12-29 07:00,29,37.39,37.64,37.39,37.64,25
20160301|2015-12-29 07:30,29,37.62,37.93,37.62,37.93,39
20160301|2015-12-29 08:00,29,37.97,38.13,37.87,37.87,60
20160301|2015-12-29 08:30,29,37.9,38.09,37.89,37.94,44
20160301|2015-12-29 09:00,29,37.96,38.15,37.96,38.12,58
20160301|2015-12-29 09:30,29,38.15,38.2,38.09,38.1,32
20160301|2015-12-29 10:00,29,38.09,38.19,37.96,37.99,70
20160301|2015-12-29 10:30,29,37.96,37.96,37.79,37.84,23
20160301|2015-12-29 11:00,29,37.95,37.99,37.95,37.99,9
20160301|2015-12-29 11:30,29,38.03,38.05,38.01,38.01,16
20160301|2015-12-29 12:00,29,38.05,38.12,38.05,38.08,16
20160301|2015-12-29 12:30,29,38.04,38.24,38.04,38.24,16
20160301|2015-12-29 13:00,29,38.3,38.4,38.15,38.25,53
20160301|2015-12-29 13:30,29,38.24,38.34,38.24,38.25,12
20160301|2015-12-29 14:00,29,38.24,38.24,38.18,38.18,5
20160301|2015-12-29 14:30,29,38.2,38.2,38.19,38.19,2
20160301|2015-12-29 15:00,29,38.2,38.2,38.2,38.2,1
20160301|2015-12-29 15:30,29,38.14,38.14,37.83,37.83,2
20160301|2015-12-29 18:30,30,37.68,37.68,37.68,37.68,1
20160301|2015-12-29 19:00,30,37.71,37.72,37.66,37.67,50
20160301|2015-12-30 00:00,30,37.87,37.93,37.85,37.93,14
20160301|2015-12-30 01:00,30,37.94,37.94,37.94,37.94,1
20160301|2015-12-30 01:30,30,37.86,37.89,37.86,37.88,10
20160301|2015-12-30 02:00,30,37.82,37.82,37.61,37.61,25
20160301|2015-12-30 02:30,30,37.62,37.62,37.44,37.44,48
20160301|2015-12-30 03:00,30,37.42,37.46,37.36,37.38,17
20160301|2015-12-30 03:30,30,37.48,37.53,37.48,37.52,5
20160301|2015-12-30 04:00,30,37.56,37.63,37.54,37.57,6
20160301|2015-12-30 04:30,30,37.48,37.48,37.46,37.46,4
20160301|2015-12-30 05:00,30,37.49,37.53,37.43,37.44,5
20160301|2015-12-30 05:30,30,37.43,37.43,37.28,37.28,17
20160301|2015-12-30 06:00,30,37.23,37.37,37.23,37.34,18
20160301|2015-12-30 06:30,30,37.43,37.43,37.37,37.38,5
20160301|2015-12-30 07:00,30,37.42,37.42,37.39,37.39,12
20160301|2015-12-30 07:30,30,37.32,37.55,37.32,37.55,10
20160301|2015-12-30 08:00,30,37.53,37.54,37.32,37.32,33
20160301|2015-12-30 08:30,30,37.34,37.4,37.21,37.23,40
20160301|2015-12-30 09:00,30,37.29,37.29,37.1,37.13,62
20160301|2015-12-30 09:30,30,37.02,37.22,37,37.08,73
20160301|2015-12-30 10:00,30,37.15,37.17,36.96,37.03,39
20160301|2015-12-30 10:30,30,37.03,37.13,37.02,37.07,24
20160301|2015-12-30 11:00,30,37.12,37.17,37.09,37.1,22
20160301|2015-12-30 11:30,30,37.02,37.02,36.95,36.95,22
20160301|2015-12-30 12:00,30,36.98,37.02,36.94,36.94,14
20160301|2015-12-30 12:30,30,36.92,36.99,36.87,36.87,35
20160301|2015-12-30 13:00,30,36.83,36.95,36.77,36.86,53
20160301|2015-12-30 13:30,30,36.83,36.94,36.8,36.92,49
20160301|2015-12-30 14:00,30,36.94,37.01,36.94,37,3
20160301|2015-12-30 14:30,30,37.01,37.01,37.01,37.01,2
20160301|2015-12-30 20:30,31,36.99,36.99,36.99,36.99,1
20160301|2015-12-30 21:00,31,37.08,37.09,37.08,37.08,6
20160301|2015-12-30 21:30,31,37,37,37,37,1
20160301|2015-12-30 22:00,31,36.91,36.94,36.91,36.92,20
20160301|2015-12-31 00:00,31,37.03,37.07,37.03,37.07,5
20160301|2015-12-31 02:00,31,37.01,37.02,37,37.02,4
20160301|2015-12-31 02:30,31,37.07,37.07,36.97,36.97,3
20160301|2015-12-31 03:00,31,37.07,37.15,37.04,37.11,10
20160301|2015-12-31 03:30,31,37.07,37.11,37.04,37.04,5
20160301|2015-12-31 04:00,31,37.04,37.14,37.04,37.14,7
20160301|2015-12-31 04:30,31,37.15,37.16,37.07,37.15,16
20160301|2015-12-31 05:00,31,37.13,37.16,37.04,37.09,7
20160301|2015-12-31 05:30,31,37.12,37.12,36.87,36.87,4
20160301|2015-12-31 06:00,31,36.91,36.92,36.58,36.64,56
20160301|2015-12-31 06:30,31,36.61,36.69,36.51,36.51,38
20160301|2015-12-31 07:00,31,36.59,36.68,36.57,36.66,25
20160301|2015-12-31 07:30,31,36.7,36.75,36.68,36.68,9
20160301|2015-12-31 08:00,31,36.64,36.85,36.63,36.75,30
20160301|2015-12-31 08:30,31,36.76,36.98,36.73,36.98,29
20160301|2015-12-31 09:00,31,37.01,37.25,36.97,37.21,42
20160301|2015-12-31 09:30,31,37.12,37.25,37.1,37.2,18
20160301|2015-12-31 10:00,31,37.17,37.47,37.17,37.36,43
20160301|2015-12-31 10:30,31,37.49,38.24,37.49,38.24,103
20160301|2015-12-31 11:00,31,38.24,38.32,38.15,38.31,81
20160301|2015-12-31 11:30,31,38.33,38.33,38.06,38.12,61
20160301|2015-12-31 12:00,31,38.14,38.25,38.02,38.23,37
20160301|2015-12-31 12:30,31,38.25,38.27,38.1,38.18,31
20160301|2015-12-31 13:00,31,38.25,38.26,37.4,37.79,234
20160301|2015-12-31 13:30,31,37.78,38.04,37.78,38.02,45
20160301|2015-12-31 14:00,31,38,38.04,37.66,38.04,15
20160301|2015-12-31 14:30,31,37.73,37.73,37.73,37.73,2
20160301|2015-12-31 15:00,31,37.7,37.7,37.7,37.7,4
20160301|2016-01-03 17:00,4,38.2,38.83,38.2,38.74,13
20160301|2016-01-03 19:00,4,38.7,38.7,38.65,38.65,7
20160301|2016-01-03 19:30,4,38.4,38.4,38.4,38.4,1
20160301|2016-01-03 20:00,4,38.36,38.36,38.32,38.32,3
20160301|2016-01-03 20:30,4,38.37,38.37,38.37,38.37,2
20160301|2016-01-03 21:00,4,38.32,38.51,38.32,38.51,8
20160301|2016-01-03 21:30,4,38.41,38.48,38.41,38.48,2
20160301|2016-01-04 00:00,4,38.39,38.39,38.39,38.39,1
20160301|2016-01-04 00:30,4,38.32,38.35,38.3,38.35,3
20160301|2016-01-04 01:00,4,38.28,38.28,37.89,37.89,24
20160301|2016-01-04 01:30,4,37.77,37.98,37.77,37.98,33
20160301|2016-01-04 02:00,4,38.02,38.07,37.54,37.56,64
20160301|2016-01-04 02:30,4,37.57,37.72,37.38,37.59,93
20160301|2016-01-04 03:00,4,37.58,37.79,37.52,37.79,14
20160301|2016-01-04 03:30,4,37.79,38.02,37.74,37.84,48
20160301|2016-01-04 04:00,4,37.88,38.24,37.82,38.19,70
20160301|2016-01-04 04:30,4,38.19,38.36,38.14,38.36,30
20160301|2016-01-04 05:00,4,38.34,38.5,38.33,38.4,26
20160301|2016-01-04 05:30,4,38.36,38.41,38.09,38.2,49
20160301|2016-01-04 06:00,4,38.14,38.25,38.1,38.16,21
20160301|2016-01-04 06:30,4,38.15,38.37,38.15,38.23,35
20160301|2016-01-04 07:00,4,38.17,38.61,38.16,38.56,75
20160301|2016-01-04 07:30,4,38.56,38.66,38.46,38.46,51
20160301|2016-01-04 08:00,4,38.44,38.73,38.35,38.7,82
20160301|2016-01-04 08:30,4,38.73,39.26,38.65,39.2,298
20160301|2016-01-04 09:00,4,39.19,39.3,38.86,38.86,145
20160301|2016-01-04 09:30,4,38.85,38.87,37.93,37.94,191
20160301|2016-01-04 10:00,4,37.93,37.98,37.16,37.27,290
20160301|2016-01-04 10:30,4,37.33,37.48,37.19,37.42,115
20160301|2016-01-04 11:00,4,37.46,37.51,37.3,37.32,69
20160301|2016-01-04 11:30,4,37.32,37.57,37.3,37.54,97
20160301|2016-01-04 12:00,4,37.65,37.73,37.48,37.49,33
20160301|2016-01-04 12:30,4,37.53,37.58,37.4,37.58,30
20160301|2016-01-04 13:00,4,37.55,37.66,37.26,37.66,97
20160301|2016-01-04 13:30,4,37.66,37.66,37.6,37.6,48
20160301|2016-01-04 14:00,4,37.6,37.68,37.6,37.66,3
20160301|2016-01-04 14:30,4,37.7,37.73,37.7,37.73,2
20160301|2016-01-04 15:00,4,37.72,37.79,37.72,37.79,6
20160301|2016-01-04 19:00,5,37.68,37.7,37.68,37.7,34
20160301|2016-01-04 19:30,5,37.79,37.86,37.79,37.84,8
20160301|2016-01-04 20:00,5,37.88,37.88,37.88,37.88,1
20160301|2016-01-04 21:00,5,37.95,37.95,37.95,37.95,1
20160301|2016-01-04 23:30,5,37.75,37.75,37.75,37.75,2
20160301|2016-01-05 00:00,5,37.68,37.69,37.66,37.69,3
20160301|2016-01-05 00:30,5,37.69,37.69,37.65,37.65,2
20160301|2016-01-05 01:00,5,37.68,37.7,37.63,37.63,7
20160301|2016-01-05 02:00,5,37.5,37.52,37.28,37.46,23
20160301|2016-01-05 02:30,5,37.41,37.62,37.31,37.31,28
20160301|2016-01-05 03:00,5,37.48,37.48,37.4,37.43,15
20160301|2016-01-05 03:30,5,37.63,37.74,37.63,37.73,19
20160301|2016-01-05 04:00,5,37.6,37.6,37.34,37.36,22
20160301|2016-01-05 04:30,5,37.38,37.55,37.38,37.55,16
20160301|2016-01-05 05:00,5,37.48,37.59,37.48,37.54,6
20160301|2016-01-05 05:30,5,37.49,37.59,37.46,37.52,6
20160301|2016-01-05 06:00,5,37.42,37.42,37.35,37.36,7
20160301|2016-01-05 06:30,5,37.31,37.5,37.31,37.49,19
20160301|2016-01-05 07:00,5,37.48,37.62,37.48,37.61,36
20160301|2016-01-05 07:30,5,37.59,37.7,37.51,37.57,21
20160301|2016-01-05 08:00,5,37.49,37.49,37,37.07,174
20160301|2016-01-05 08:30,5,37.05,37.28,36.85,36.93,108
20160301|2016-01-05 09:00,5,36.91,37.06,36.76,36.79,81
20160301|2016-01-05 09:30,5,36.81,37.06,36.72,36.94,127
20160301|2016-01-05 10:00,5,37.03,37.07,36.78,36.84,336
20160301|2016-01-05 10:30,5,36.86,37.02,36.86,36.97,53
20160301|2016-01-05 11:00,5,37,37,36.9,36.9,22
20160301|2016-01-05 11:30,5,36.9,37,36.89,36.9,20
20160301|2016-01-05 12:00,5,36.9,37.01,36.8,36.96,94
20160301|2016-01-05 12:30,5,36.94,37.1,36.89,37.1,14
20160301|2016-01-05 13:00,5,37.01,37.14,36.84,36.88,93
20160301|2016-01-05 13:30,5,36.87,36.9,36.8,36.84,29
20160301|2016-01-05 14:00,5,36.81,36.81,36.81,36.81,1
20160301|2016-01-05 14:30,5,36.83,36.84,36.74,36.8,8
20160301|2016-01-05 15:00,5,36.88,36.88,36.88,36.88,2
20160301|2016-01-05 15:30,5,36.91,37.13,36.91,37.08,51
20160301|2016-01-05 19:00,6,37.13,37.13,37.1,37.1,6
20160301|2016-01-05 19:30,6,37.11,37.13,37.05,37.05,7
20160301|2016-01-05 20:00,6,37.03,37.03,37,37,4
20160301|2016-01-05 20:30,6,37.01,37.01,37.01,37.01,1
20160301|2016-01-05 21:00,6,36.98,36.98,36.98,36.98,1
20160301|2016-01-05 22:00,6,37.02,37.05,37.02,37.05,2
20160301|2016-01-05 22:30,6,37.01,37.01,37.01,37.01,1
20160301|2016-01-05 23:00,6,36.94,36.94,36.94,36.94,1
20160301|2016-01-06 00:00,6,36.96,36.97,36.96,36.97,2
20160301|2016-01-06 00:30,6,36.93,36.93,36.93,36.93,1
20160301|2016-01-06 01:00,6,36.92,36.92,36.7,36.7,11
20160301|2016-01-06 01:30,6,36.66,36.66,36.53,36.54,12
20160301|2016-01-06 02:00,6,36.5,36.52,36.04,36.15,116
20160301|2016-01-06 02:30,6,36.16,36.3,36.09,36.24,75
20160301|2016-01-06 03:00,6,36.23,36.26,36.07,36.24,69
20160301|2016-01-06 03:30,6,36.23,36.25,36.1,36.17,31
20160301|2016-01-06 04:00,6,36.13,36.13,35.49,35.5,87
20160301|2016-01-06 04:30,6,35.48,35.65,35.33,35.54,74
20160301|2016-01-06 05:00,6,35.53,35.63,35.48,35.58,25
20160301|2016-01-06 05:30,6,35.64,35.64,35.41,35.59,22
20160301|2016-01-06 06:00,6,35.53,35.57,35.37,35.39,9
20160301|2016-01-06 06:30,6,35.28,35.41,35.11,35.14,64
20160301|2016-01-06 07:00,6,35.19,35.37,35.12,35.37,134
20160301|2016-01-06 07:30,6,35.39,35.47,35.31,35.44,29
20160301|2016-01-06 08:00,6,35.41,35.41,35.08,35.16,100
20160301|2016-01-06 08:30,6,35.16,35.47,35.13,35.45,76
20160301|2016-01-06 09:00,6,35.42,35.86,35.36,35.7,178
20160301|2016-01-06 09:30,6,35.63,35.71,34.78,34.9,397
20160301|2016-01-06 10:00,6,34.9,35.26,34.9,35.05,424
20160301|2016-01-06 10:30,6,35.05,35.08,34.96,34.96,70
20160301|2016-01-06 11:00,6,35.05,35.08,35.04,35.08,73
20160301|2016-01-06 11:30,6,35.08,35.13,35.02,35.02,34
20160301|2016-01-06 12:00,6,35.03,35.03,34.65,34.7,191
20160301|2016-01-06 12:30,6,34.75,34.9,34.73,34.82,20
20160301|2016-01-06 13:00,6,34.8,34.86,34.59,34.61,110
20160301|2016-01-06 13:30,6,34.59,34.67,34.56,34.57,43
20160301|2016-01-06 14:00,6,34.56,34.59,34.53,34.59,5
20160301|2016-01-06 14:30,6,34.65,34.7,34.65,34.69,32
20160301|2016-01-06 15:00,6,34.7,34.72,34.64,34.71,8
20160301|2016-01-06 15:30,6,34.74,34.77,34.71,34.77,7
20160301|2016-01-06 18:00,7,34.91,34.92,34.91,34.92,6
20160301|2016-01-06 18:30,7,34.87,34.87,34.87,34.87,1
20160301|2016-01-06 19:00,7,34.91,34.91,34.75,34.75,13
20160301|2016-01-06 19:30,7,34.62,34.62,34.19,34.19,15
20160301|2016-01-06 20:00,7,34.11,34.11,33.52,33.97,47
20160301|2016-01-06 20:30,7,33.86,33.86,33.8,33.8,6
20160301|2016-01-06 21:00,7,33.78,33.78,33.78,33.78,6
20160301|2016-01-06 21:30,7,33.58,33.81,33.56,33.81,9
20160301|2016-01-06 22:00,7,33.8,33.8,33.8,33.8,1
20160301|2016-01-06 23:00,7,33.73,33.85,33.73,33.85,4
20160301|2016-01-06 23:30,7,33.77,33.77,33.64,33.64,3
20160301|2016-01-07 00:00,7,33.69,33.69,33.26,33.31,121
20160301|2016-01-07 00:30,7,33.25,33.37,33.15,33.37,58
20160301|2016-01-07 01:00,7,33.21,33.44,33.17,33.18,43
20160301|2016-01-07 01:30,7,33.13,33.14,32.57,32.91,84
20160301|2016-01-07 02:00,7,32.91,33.27,32.86,33.05,113
20160301|2016-01-07 02:30,7,33.06,33.49,33,33.49,114
20160301|2016-01-07 03:00,7,33.46,33.56,33.23,33.56,43
20160301|2016-01-07 03:30,7,33.71,33.72,33.56,33.69,55
20160301|2016-01-07 04:00,7,33.75,33.98,33.61,33.74,63
20160301|2016-01-07 04:30,7,33.76,33.89,33.7,33.84,19
20160301|2016-01-07 05:00,7,33.84,34.06,33.84,33.95,39
20160301|2016-01-07 05:30,7,33.83,33.92,33.53,33.66,51
20160301|2016-01-07 06:00,7,33.56,33.56,33.17,33.48,104
20160301|2016-01-07 06:30,7,33.45,33.68,33.35,33.68,58
20160301|2016-01-07 07:00,7,33.7,33.7,33.27,33.42,86
20160301|2016-01-07 07:30,7,33.41,33.75,33.39,33.7,94
20160301|2016-01-07 08:00,7,33.71,34.12,33.57,33.87,156
20160301|2016-01-07 08:30,7,33.83,34.29,33.8,34.07,227
20160301|2016-01-07 09:00,7,34.06,34.26,33.84,34.23,94
20160301|2016-01-07 09:30,7,34.29,34.82,34.29,34.63,696
20160301|2016-01-07 10:00,7,34.65,35.1,34.58,35.04,301
20160301|2016-01-07 10:30,7,35.03,35.08,34.4,34.48,175
20160301|2016-01-07 11:00,7,34.46,34.56,34.16,34.38,324
20160301|2016-01-07 11:30,7,34.33,34.74,34.19,34.58,73
20160301|2016-01-07 12:00,7,34.54,34.58,34.23,34.34,82
20160301|2016-01-07 12:30,7,34.27,34.31,34.11,34.2,159
20160301|2016-01-07 13:00,7,34.24,34.28,34.04,34.12,191
20160301|2016-01-07 13:30,7,34.12,34.2,34.03,34.03,55
20160301|2016-01-07 14:00,7,34.05,34.05,34.05,34.05,3
20160301|2016-01-07 14:30,7,34.11,34.11,34.06,34.06,14
20160301|2016-01-07 15:00,7,34.06,34.06,33.98,33.98,6
20160301|2016-01-07 15:30,7,34.02,34.02,34.02,34.02,1
20160301|2016-01-07 18:00,8,34.24,34.26,34.24,34.26,2
20160301|2016-01-07 19:00,8,34.62,34.93,34.62,34.93,24
20160301|2016-01-07 19:30,8,34.98,35.06,34.65,34.65,19
20160301|2016-01-07 20:30,8,34.65,34.65,34.59,34.59,2
20160301|2016-01-07 21:00,8,34.55,34.55,34.55,34.55,1
20160301|2016-01-07 22:30,8,34.72,34.75,34.72,34.75,4
20160301|2016-01-07 23:00,8,34.72,34.72,34.72,34.72,1
20160301|2016-01-07 23:30,8,34.79,34.81,34.79,34.81,3
20160301|2016-01-08 00:00,8,34.78,34.79,34.74,34.74,5
20160301|2016-01-08 00:30,8,34.72,34.9,34.67,34.9,23
20160301|2016-01-08 01:00,8,34.94,35.02,34.82,34.82,20
20160301|2016-01-08 01:30,8,34.8,34.86,34.8,34.82,11
20160301|2016-01-08 02:00,8,34.75,34.76,34.46,34.52,99
20160301|2016-01-08 02:30,8,34.5,34.67,34.5,34.64,60
20160301|2016-01-08 03:00,8,34.61,34.61,34.43,34.56,25
20160301|2016-01-08 03:30,8,34.6,34.76,34.58,34.76,15
20160301|2016-01-08 04:00,8,34.75,34.75,34.5,34.5,19
20160301|2016-01-08 04:30,8,34.5,34.5,34.14,34.18,49
20160301|2016-01-08 05:00,8,34.06,34.24,34.04,34.24,42
20160301|2016-01-08 05:30,8,34.19,34.19,34.05,34.16,28
20160301|2016-01-08 06:00,8,34.17,34.48,34.17,34.36,20
20160301|2016-01-08 06:30,8,34.4,34.68,34.4,34.68,30
20160301|2016-01-08 07:00,8,34.73,34.73,34.41,34.56,23
20160301|2016-01-08 07:30,8,34.46,34.67,34.15,34.21,141
20160301|2016-01-08 08:00,8,34.3,34.33,34.07,34.27,120
20160301|2016-01-08 08:30,8,34.22,34.22,33.85,33.94,205
20160301|2016-01-08 09:00,8,33.95,33.95,33.54,33.82,275
20160301|2016-01-08 09:30,8,33.78,33.86,33.64,33.66,60
20160301|2016-01-08 10:00,8,33.7,33.71,33.19,33.24,1046
20160301|2016-01-08 10:30,8,33.23,33.63,33.19,33.59,647
20160301|2016-01-08 11:00,8,33.6,34.03,33.51,34.02,325
20160301|2016-01-08 11:30,8,34.01,34.01,33.76,33.84,49
20160301|2016-01-08 12:00,8,33.89,34.11,33.49,33.53,141
20160301|2016-01-08 12:30,8,33.52,33.77,33.5,33.65,53
20160301|2016-01-08 13:00,8,33.67,33.97,33.66,33.97,138
20160301|2016-01-08 13:30,8,33.96,33.97,33.86,33.87,21
20160301|2016-01-08 14:00,8,33.94,33.94,33.9,33.92,11
20160301|2016-01-08 14:30,8,33.85,33.85,33.72,33.76,15
20160301|2016-01-08 15:00,8,33.74,33.74,33.7,33.72,11
20160301|2016-01-08 15:30,8,33.7,33.76,33.7,33.76,7
20160301|2016-01-10 17:00,11,33.5,33.5,33.5,33.5,2
20160301|2016-01-10 17:30,11,33.33,33.33,33.33,33.33,1
20160301|2016-01-10 18:00,11,33.33,33.33,33.3,33.3,2
20160301|2016-01-10 19:00,11,33.36,33.36,33.36,33.36,2
20160301|2016-01-10 19:30,11,33.2,33.2,33.18,33.18,11
20160301|2016-01-10 20:00,11,33.29,33.31,33.29,33.31,11
20160301|2016-01-10 21:00,11,33.29,33.29,33.06,33.08,12
20160301|2016-01-10 21:30,11,33.14,33.14,33.14,33.14,1
20160301|2016-01-10 23:30,11,33.16,33.16,33.16,33.16,2
20160301|2016-01-11 00:00,11,33.27,33.27,33.27,33.27,1
20160301|2016-01-11 00:30,11,33.15,33.15,32.91,32.91,21
20160301|2016-01-11 01:00,11,32.92,33.01,32.91,33.01,30
20160301|2016-01-11 01:30,11,32.92,32.96,32.85,32.9,35
20160301|2016-01-11 02:00,11,32.97,33.09,32.95,32.96,36
20160301|2016-01-11 02:30,11,32.94,33.56,32.93,33.31,87
20160301|2016-01-11 03:00,11,33.39,33.49,33.39,33.44,28
20160301|2016-01-11 03:30,11,33.48,33.49,33.36,33.4,33
20160301|2016-01-11 04:00,11,33.42,33.46,33.16,33.17,26
20160301|2016-01-11 04:30,11,33.16,33.22,33.14,33.21,15
20160301|2016-01-11 05:00,11,33.17,33.17,32.99,32.99,14
20160301|2016-01-11 05:30,11,33.1,33.24,33.1,33.21,14
20160301|2016-01-11 06:00,11,33.28,33.34,33.23,33.25,18
20160301|2016-01-11 06:30,11,33.22,33.25,33.17,33.22,7
20160301|2016-01-11 07:00,11,33.42,33.72,33.4,33.51,91
20160301|2016-01-11 07:30,11,33.47,33.55,33.24,33.25,113
20160301|2016-01-11 08:00,11,33.3,33.42,33.14,33.3,179
20160301|2016-01-11 08:30,11,33.32,33.43,32.97,33.11,270
20160301|2016-01-11 09:00,11,33.09,33.15,32.86,32.9,149
20160301|2016-01-11 09:30,11,32.95,33.07,32.41,32.48,324
20160301|2016-01-11 10:00,11,32.5,32.54,32.09,32.1,255
20160301|2016-01-11 10:30,11,32.1,32.3,32.03,32.24,189
20160301|2016-01-11 11:00,11,32.26,32.26,31.82,31.83,178
20160301|2016-01-11 11:30,11,31.89,31.97,31.71,31.92,134
20160301|2016-01-11 12:00,11,31.85,31.91,31.56,31.65,173
20160301|2016-01-11 12:30,11,31.63,31.74,31.54,31.68,137
20160301|2016-01-11 13:00,11,31.7,31.92,31.55,31.87,240
20160301|2016-01-11 13:30,11,31.9,31.9,31.73,31.73,55
20160301|2016-01-11 14:00,11,31.76,31.76,31.57,31.67,15
20160301|2016-01-11 14:30,11,31.79,31.79,31.73,31.73,10
20160301|2016-01-11 15:00,11,31.6,31.62,31.57,31.58,5
20160301|2016-01-11 15:30,11,31.57,31.63,31.57,31.63,2
20160301|2016-01-11 17:00,12,31.57,31.73,31.15,31.72,11
20160301|2016-01-11 17:30,12,31.82,31.82,31.81,31.81,2
20160301|2016-01-11 18:00,12,31.84,31.9,31.81,31.81,8
20160301|2016-01-11 18:30,12,31.9,31.9,31.86,31.86,2
20160301|2016-01-11 19:00,12,31.85,31.85,31.67,31.67,2
20160301|2016-01-11 19:30,12,31.65,31.66,31.65,31.66,2
20160301|2016-01-11 20:00,12,31.63,31.67,31.58,31.58,7
20160301|2016-01-11 20:30,12,31.56,31.56,31.46,31.46,12
20160301|2016-01-11 21:00,12,31.44,31.56,31.44,31.55,6
20160301|2016-01-11 21:30,12,31.57,31.66,31.57,31.66,20
20160301|2016-01-11 22:00,12,31.58,31.58,31.41,31.47,43
20160301|2016-01-11 22:30,12,31.47,31.47,31.19,31.19,69
20160301|2016-01-11 23:00,12,31.2,31.2,31.02,31.02,18
20160301|2016-01-11 23:30,12,31.07,31.11,31.02,31.11,30
20160301|2016-01-12 00:00,12,31.06,31.06,30.87,30.88,136
20160301|2016-01-12 00:30,12,30.83,31.01,30.77,30.98,28
20160301|2016-01-12 01:00,12,31.06,31.1,31.02,31.1,34
20160301|2016-01-12 01:30,12,31.13,31.14,31,31.02,71
20160301|2016-01-12 02:00,12,31.03,31.31,30.97,31.18,200
20160301|2016-01-12 02:30,12,31.2,31.29,31.12,31.28,112
20160301|2016-01-12 03:00,12,31.29,31.51,31.29,31.49,44
20160301|2016-01-12 03:30,12,31.47,31.76,31.21,31.72,194
20160301|2016-01-12 04:00,12,31.74,31.8,31.54,31.75,117
20160301|2016-01-12 04:30,12,31.71,32.13,31.66,32.07,132
20160301|2016-01-12 05:00,12,32.03,32.08,31.83,32.08,92
20160301|2016-01-12 05:30,12,32.09,32.16,31.93,31.93,38
20160301|2016-01-12 06:00,12,31.91,31.97,31.8,31.82,53
20160301|2016-01-12 06:30,12,31.82,31.92,31.74,31.9,31
20160301|2016-01-12 07:00,12,31.92,32.2,31.91,32.05,685
20160301|2016-01-12 07:30,12,32.05,32.68,31.94,32.45,1062
20160301|2016-01-12 08:00,12,32.45,32.65,32.21,32.24,1300
20160301|2016-01-12 08:30,12,32.23,32.47,32.09,32.11,809
20160301|2016-01-12 09:00,12,32.11,32.19,31.37,31.46,1893
20160301|2016-01-12 09:30,12,31.46,31.72,31.11,31.33,1816
20160301|2016-01-12 10:00,12,31.32,31.47,30.85,30.92,2320
20160301|2016-01-12 10:30,12,30.92,30.95,30.65,30.77,1531
20160301|2016-01-12 11:00,12,30.77,31.07,30.64,30.68,733
20160301|2016-01-12 11:30,12,30.66,30.79,30.55,30.67,676
20160301|2016-01-12 12:00,12,30.68,30.79,30.63,30.69,466
20160301|2016-01-12 12:30,12,30.68,30.94,30.68,30.79,372
20160301|2016-01-12 13:00,12,30.77,31.07,30.52,30.94,1404
20160301|2016-01-12 13:30,12,30.92,31.19,30.86,31.1,118
20160301|2016-01-12 14:00,12,31.05,31.12,30.98,31.12,18
20160301|2016-01-12 14:30,12,31.16,31.34,31.13,31.28,60
20160301|2016-01-12 15:00,12,31.18,31.3,31.16,31.22,10
20160301|2016-01-12 15:30,12,31.37,31.41,30.85,30.86,78
20160301|2016-01-12 17:00,13,31.12,31.12,31.12,31.12,1
20160301|2016-01-12 18:00,13,31.08,31.16,31.06,31.14,32
20160301|2016-01-12 18:30,13,31.15,31.15,31.13,31.13,4
20160301|2016-01-12 19:00,13,31.12,31.38,31.12,31.31,32
20160301|2016-01-12 19:30,13,31.29,31.3,31.26,31.26,8
20160301|2016-01-12 20:00,13,31.37,31.42,31.28,31.28,10
20160301|2016-01-12 20:30,13,31.35,31.4,31.14,31.14,71
20160301|2016-01-12 21:00,13,31.12,31.12,30.99,30.99,37
20160301|2016-01-12 21:30,13,31.08,31.19,31.08,31.19,10
20160301|2016-01-12 22:00,13,31.22,31.23,31.22,31.23,4
20160301|2016-01-12 22:30,13,31.21,31.37,31.21,31.37,14
20160301|2016-01-12 23:00,13,31.16,31.17,31.06,31.06,11
20160301|2016-01-12 23:30,13,31.15,31.23,31.13,31.22,8
20160301|2016-01-13 00:00,13,31.26,31.26,31.07,31.15,58
20160301|2016-01-13 00:30,13,31.15,31.15,31.08,31.1,49
20160301|2016-01-13 01:00,13,31.14,31.19,31.13,31.19,30
20160301|2016-01-13 01:30,13,31.14,31.14,31.01,31.03,36
20160301|2016-01-13 02:00,13,31.06,31.52,31.06,31.21,194
20160301|2016-01-13 02:30,13,31.19,31.78,31.19,31.67,345
20160301|2016-01-13 03:00,13,31.74,31.75,31.49,31.7,176
20160301|2016-01-13 03:30,13,31.68,31.87,31.59,31.6,123
20160301|2016-01-13 04:00,13,31.56,31.64,31.36,31.45,70
20160301|2016-01-13 04:30,13,31.4,31.67,31.37,31.64,81
20160301|2016-01-13 05:00,13,31.66,31.67,31.52,31.56,54
20160301|2016-01-13 05:30,13,31.48,31.48,31.39,31.4,37
20160301|2016-01-13 06:00,13,31.41,31.5,31.33,31.46,80
20160301|2016-01-13 06:30,13,31.45,31.6,31.41,31.48,188
20160301|2016-01-13 07:00,13,31.52,31.67,31.39,31.65,237
20160301|2016-01-13 07:30,13,31.67,31.81,31.48,31.53,476
20160301|2016-01-13 08:00,13,31.52,31.64,31.25,31.53,1842
20160301|2016-01-13 08:30,13,31.52,31.81,31.45,31.7,2474
20160301|2016-01-13 09:00,13,31.7,31.77,31.46,31.55,1086
20160301|2016-01-13 09:30,13,31.51,31.51,30.28,30.94,5954
20160301|2016-01-13 10:00,13,30.95,30.95,30.47,30.53,3364
20160301|2016-01-13 10:30,13,30.53,30.69,30.32,30.37,1964
20160301|2016-01-13 11:00,13,30.37,30.56,30.27,30.44,1249
20160301|2016-01-13 11:30,13,30.44,30.66,30.37,30.63,1010
20160301|2016-01-13 12:00,13,30.61,30.62,30.45,30.47,726
20160301|2016-01-13 12:30,13,30.45,30.5,30.17,30.19,963
20160301|2016-01-13 13:00,13,30.2,30.41,29.94,30.27,1919
20160301|2016-01-13 13:30,13,30.25,30.28,29.99,30.15,294
20160301|2016-01-13 14:00,13,30.15,30.18,30.07,30.14,34
20160301|2016-01-13 14:30,13,30.16,30.39,30.1,30.35,48
20160301|2016-01-13 15:00,13,30.37,30.37,30.27,30.27,9
20160301|2016-01-13 15:30,13,30.2,30.26,30.19,30.2,26
20160301|2016-01-13 17:30,14,30.38,30.38,30.36,30.36,2
20160301|2016-01-13 18:00,14,30.43,30.43,30.43,30.43,1
20160301|2016-01-13 18:30,14,30.34,30.38,30.3,30.3,10
20160301|2016-01-13 19:00,14,30.26,30.26,29.76,29.8,105
20160301|2016-01-13 19:30,14,29.8,29.81,29.72,29.8,27
20160301|2016-01-13 20:00,14,29.78,29.96,29.74,29.96,30
20160301|2016-01-13 20:30,14,30.04,30.04,29.88,29.88,15
20160301|2016-01-13 21:00,14,29.94,30.01,29.9,29.9,15
20160301|2016-01-13 21:30,14,29.89,29.99,29.89,29.99,6
20160301|2016-01-13 22:00,14,29.98,30.03,29.98,30.03,3
20160301|2016-01-13 22:30,14,30.02,30.02,30.02,30.02,3
20160301|2016-01-13 23:00,14,30,30.13,30,30.13,6
20160301|2016-01-13 23:30,14,30.19,30.24,30.15,30.2,94
20160301|2016-01-14 00:00,14,30.23,30.26,30.15,30.25,33
20160301|2016-01-14 00:30,14,30.24,30.48,30.22,30.35,80
20160301|2016-01-14 01:00,14,30.36,30.52,30.33,30.42,37
20160301|2016-01-14 01:30,14,30.44,30.51,30.35,30.43,27
20160301|2016-01-14 02:00,14,30.44,30.45,30.07,30.07,176
20160301|2016-01-14 02:30,14,30.14,30.3,30.08,30.23,105
20160301|2016-01-14 03:00,14,30.27,30.34,30.1,30.31,91
20160301|2016-01-14 03:30,14,30.27,30.57,30.25,30.53,149
20160301|2016-01-14 04:00,14,30.53,30.53,30.33,30.44,67
20160301|2016-01-14 04:30,14,30.45,30.53,30.4,30.46,110
20160301|2016-01-14 05:00,14,30.46,30.51,30.41,30.47,91
20160301|2016-01-14 05:30,14,30.44,30.45,30.31,30.42,105
20160301|2016-01-14 06:00,14,30.45,30.53,30.45,30.51,34
20160301|2016-01-14 06:30,14,30.51,30.55,30.37,30.41,86
20160301|2016-01-14 07:00,14,30.37,30.5,30.35,30.42,176
20160301|2016-01-14 07:30,14,30.44,30.54,30.06,30.14,553
20160301|2016-01-14 08:00,14,30.14,30.4,30.1,30.24,717
20160301|2016-01-14 08:30,14,30.26,30.26,29.98,30.01,850
20160301|2016-01-14 09:00,14,30.02,30.54,29.97,30.45,787
20160301|2016-01-14 09:30,14,30.47,30.86,30.42,30.73,1541
20160301|2016-01-14 10:00,14,30.74,30.77,30.31,30.31,1350
20160301|2016-01-14 10:30,14,30.32,30.58,30.24,30.57,696
20160301|2016-01-14 11:00,14,30.6,30.72,30.46,30.67,685
20160301|2016-01-14 11:30,14,30.66,30.81,30.61,30.64,470
20160301|2016-01-14 12:00,14,30.61,30.85,30.58,30.78,552
20160301|2016-01-14 12:30,14,30.79,31.19,30.79,31.13,785
20160301|2016-01-14 13:00,14,31.14,31.15,30.75,30.96,1226
20160301|2016-01-14 13:30,14,30.95,31.12,30.9,31.12,206
20160301|2016-01-14 14:00,14,31.09,31.13,31.03,31.05,28
20160301|2016-01-14 14:30,14,31,31.04,30.98,31.02,101
20160301|2016-01-14 15:00,14,31.02,31.04,31,31.01,13
20160301|2016-01-14 15:30,14,31,31.01,30.98,31,12
20160301|2016-01-14 17:30,15,30.98,30.98,30.91,30.94,7
20160301|2016-01-14 18:00,15,31.04,31.04,31.02,31.03,5
20160301|2016-01-14 18:30,15,30.9,30.91,30.85,30.91,11
20160301|2016-01-14 19:00,15,30.85,30.85,30.73,30.73,30
20160301|2016-01-14 19:30,15,30.73,30.84,30.69,30.84,16
20160301|2016-01-14 20:00,15,30.79,30.89,30.78,30.89,16
20160301|2016-01-14 20:30,15,30.86,30.86,30.7,30.79,27
20160301|2016-01-14 21:00,15,30.67,30.72,30.62,30.67,47
20160301|2016-01-14 21:30,15,30.65,30.65,30.63,30.65,5
20160301|2016-01-14 22:00,15,30.65,30.66,30.62,30.66,13
20160301|2016-01-14 22:30,15,30.61,30.61,30.55,30.55,17
20160301|2016-01-14 23:00,15,30.52,30.52,30.52,30.52,3
20160301|2016-01-14 23:30,15,30.55,30.57,30.55,30.57,6
20160301|2016-01-15 00:00,15,30.56,30.56,30.35,30.36,46
20160301|2016-01-15 00:30,15,30.38,30.38,30.21,30.27,155
20160301|2016-01-15 01:00,15,30.32,30.39,30.32,30.39,15
20160301|2016-01-15 01:30,15,30.38,30.43,30.34,30.42,31
20160301|2016-01-15 02:00,15,30.34,30.48,30.15,30.19,253
20160301|2016-01-15 02:30,15,30.2,30.3,29.78,29.86,517
20160301|2016-01-15 03:00,15,29.81,29.98,29.74,29.87,268
20160301|2016-01-15 03:30,15,29.87,30.09,29.81,29.9,255
20160301|2016-01-15 04:00,15,29.88,29.88,29.46,29.52,342
20160301|2016-01-15 04:30,15,29.51,29.77,29.43,29.75,277
20160301|2016-01-15 05:00,15,29.72,29.74,29.58,29.63,118
20160301|2016-01-15 05:30,15,29.61,29.9,29.6,29.81,168
20160301|2016-01-15 06:00,15,29.8,29.84,29.55,29.56,70
20160301|2016-01-15 06:30,15,29.55,29.65,29.3,29.63,330
20160301|2016-01-15 07:00,15,29.62,29.68,29.48,29.52,321
20160301|2016-01-15 07:30,15,29.47,29.7,29.38,29.61,447
20160301|2016-01-15 08:00,15,29.61,29.91,29.49,29.76,883
20160301|2016-01-15 08:30,15,29.75,30.14,29.68,29.74,1165
20160301|2016-01-15 09:00,15,29.73,29.82,29.48,29.66,613
20160301|2016-01-15 09:30,15,29.65,29.74,29.47,29.47,557
20160301|2016-01-15 10:00,15,29.48,29.53,29.31,29.46,1272
20160301|2016-01-15 10:30,15,29.48,29.6,29.39,29.45,870
20160301|2016-01-15 11:00,15,29.42,29.47,29.13,29.14,802
20160301|2016-01-15 11:30,15,29.12,29.19,28.84,29.14,1447
20160301|2016-01-15 12:00,15,29.14,29.17,28.97,28.97,490
20160301|2016-01-15 12:30,15,28.99,29.15,28.97,29.09,258
20160301|2016-01-15 13:00,15,29.1,29.1,28.86,28.93,857
20160301|2016-01-15 13:30,15,28.93,29.17,28.88,29.15,252
20160301|2016-01-15 14:00,15,29.18,29.28,29.16,29.19,60
20160301|2016-01-15 14:30,15,29.2,29.25,29.13,29.15,29
20160301|2016-01-15 15:00,15,29.17,29.24,29.15,29.2,13
20160301|2016-01-15 15:30,15,29.26,29.27,29.25,29.27,18
20160301|2016-01-17 17:00,19,28.8,28.85,27.7,27.78,182
20160301|2016-01-17 17:30,19,27.67,28.15,27.67,28.1,51
20160301|2016-01-17 18:00,19,28.16,28.23,28.09,28.15,13
20160301|2016-01-17 18:30,19,28.23,28.23,28.18,28.18,12
20160301|2016-01-17 19:00,19,28.21,28.64,28.21,28.6,35
20160301|2016-01-17 19:30,19,28.58,28.66,28.4,28.66,42
20160301|2016-01-17 20:00,19,28.56,28.58,28.54,28.54,15
20160301|2016-01-17 20:30,19,28.46,28.68,28.43,28.68,32
20160301|2016-01-17 21:00,19,28.68,28.68,28.61,28.61,20
20160301|2016-01-17 21:30,19,28.72,28.72,28.66,28.66,5
20160301|2016-01-17 22:00,19,28.66,28.66,28.61,28.64,21
20160301|2016-01-17 22:30,19,28.72,28.72,28.5,28.51,17
20160301|2016-01-17 23:00,19,28.57,28.57,28.57,28.57,1
20160301|2016-01-17 23:30,19,28.59,28.59,28.45,28.49,20
20160301|2016-01-18 00:00,19,28.43,28.43,27.99,28.33,166
20160301|2016-01-18 00:30,19,28.34,28.47,28.27,28.27,27
20160301|2016-01-18 01:00,19,28.32,28.36,28.16,28.22,66
20160301|2016-01-18 01:30,19,28.21,28.23,28.07,28.07,31
20160301|2016-01-18 02:00,19,28.07,28.63,28.07,28.59,772
20160301|2016-01-18 02:30,19,28.54,28.55,28.34,28.5,183
20160301|2016-01-18 03:00,19,28.54,28.63,28.45,28.5,279
20160301|2016-01-18 03:30,19,28.53,28.86,28.52,28.86,200
20160301|2016-01-18 04:00,19,28.83,28.9,28.54,28.64,225
20160301|2016-01-18 04:30,19,28.63,29.18,28.53,29.18,235
20160301|2016-01-18 05:00,19,29.18,29.18,28.95,29.08,152
20160301|2016-01-18 05:30,19,29.03,29.56,29.02,29.25,517
20160301|2016-01-18 06:00,19,29.28,29.33,28.78,28.78,305
20160301|2016-01-18 06:30,19,28.78,28.94,28.77,28.89,92
20160301|2016-01-18 07:00,19,28.83,28.91,28.73,28.91,77
20160301|2016-01-18 07:30,19,28.89,29.02,28.86,28.92,98
20160301|2016-01-18 08:00,19,28.92,29.03,28.61,28.68,366
20160301|2016-01-18 08:30,19,28.68,28.7,28.44,28.66,308
20160301|2016-01-18 09:00,19,28.66,28.75,28.6,28.73,128
20160301|2016-01-18 09:30,19,28.73,29.11,28.73,28.91,394
20160301|2016-01-18 10:00,19,28.92,28.94,28.54,28.65,633
20160301|2016-01-18 10:30,19,28.65,28.75,28.57,28.73,199
20160301|2016-01-18 11:00,19,28.71,28.85,28.68,28.68,152
20160301|2016-01-18 11:30,19,28.72,28.74,28.48,28.54,138
20160301|2016-01-18 17:00,19,28.52,28.52,28.18,28.35,15
20160301|2016-01-18 17:30,19,28.5,28.5,28.5,28.5,1
20160301|2016-01-18 18:00,19,28.6,28.7,28.45,28.66,28
20160301|2016-01-18 18:30,19,28.71,28.81,28.68,28.81,9
20160301|2016-01-18 19:00,19,28.71,28.81,28.67,28.81,21
20160301|2016-01-18 19:30,19,28.82,28.84,28.79,28.84,31
20160301|2016-01-18 20:00,19,28.81,28.81,28.64,28.64,28
20160301|2016-01-18 20:30,19,28.84,28.84,28.82,28.82,11
20160301|2016-01-18 21:00,19,28.82,28.87,28.82,28.86,10
20160301|2016-01-18 21:30,19,28.82,29,28.81,29,24
20160301|2016-01-18 22:00,19,28.98,28.98,28.98,28.98,3
20160301|2016-01-18 22:30,19,28.94,28.94,28.94,28.94,3
20160301|2016-01-18 23:00,19,28.98,29.02,28.98,29.01,13
20160301|2016-01-18 23:30,19,29.01,29.12,29.01,29.1,18
20160301|2016-01-19 00:00,19,29.11,29.2,29.07,29.08,28
20160301|2016-01-19 00:30,19,29.07,29.27,29.07,29.18,25
20160301|2016-01-19 01:00,19,29.23,29.39,29.23,29.3,57
20160301|2016-01-19 01:30,19,29.39,29.49,29.35,29.43,88
20160301|2016-01-19 02:00,19,29.45,29.53,29.19,29.22,246
20160301|2016-01-19 02:30,19,29.22,29.36,29.07,29.33,180
20160301|2016-01-19 03:00,19,29.3,29.36,29.19,29.29,106
20160301|2016-01-19 03:30,19,29.34,29.47,29.29,29.37,124
20160301|2016-01-19 04:00,19,29.34,29.66,29.25,29.63,238
20160301|2016-01-19 04:30,19,29.66,29.97,29.66,29.79,501
20160301|2016-01-19 05:00,19,29.8,29.96,29.79,29.93,187
20160301|2016-01-19 05:30,19,29.97,30.32,29.93,30.12,507
20160301|2016-01-19 06:00,19,30.11,30.11,29.85,29.85,195
20160301|2016-01-19 06:30,19,29.85,29.85,29.49,29.52,330
20160301|2016-01-19 07:00,19,29.53,29.62,29.35,29.36,262
20160301|2016-01-19 07:30,19,29.35,29.62,29.35,29.43,276
20160301|2016-01-19 08:00,19,29.42,29.44,29.15,29.31,951
20160301|2016-01-19 08:30,19,29.3,29.33,28.72,28.99,1559
20160301|2016-01-19 09:00,19,28.99,29.5,28.77,29.5,1612
20160301|2016-01-19 09:30,19,29.49,29.62,29.22,29.28,1063
20160301|2016-01-19 10:00,19,29.27,29.42,29.1,29.35,968
20160301|2016-01-19 10:30,19,29.38,29.74,29.36,29.52,1105
20160301|2016-01-19 11:00,19,29.52,29.53,29.24,29.29,430
20160301|2016-01-19 11:30,19,29.29,29.37,29.08,29.2,511
20160301|2016-01-19 12:00,19,29.21,29.27,29.05,29.1,355
20160301|2016-01-19 12:30,19,29.1,29.11,28.85,28.91,609
20160301|2016-01-19 13:00,19,28.9,29,28.6,28.84,1073
20160301|2016-01-19 13:30,19,28.83,28.92,28.72,28.72,125
20160301|2016-01-19 14:00,19,28.82,28.86,28.78,28.86,22
20160301|2016-01-19 14:30,19,28.87,28.91,28.83,28.84,30
20160301|2016-01-19 15:00,19,28.79,28.82,28.77,28.77,14
20160301|2016-01-19 15:30,19,28.79,28.79,28.69,28.78,11
20160301|2016-01-19 17:00,20,28.94,28.96,28.94,28.96,2
20160301|2016-01-19 17:30,20,28.94,28.97,28.94,28.97,3
20160301|2016-01-19 18:00,20,28.82,28.87,28.4,28.75,46
20160301|2016-01-19 18:30,20,28.71,28.74,28.7,28.74,11
20160301|2016-01-19 19:00,20,28.74,28.74,28.5,28.58,126
20160301|2016-01-19 19:30,20,28.58,28.58,28.56,28.56,6
20160301|2016-01-19 20:00,20,28.69,28.75,28.69,28.75,8
20160301|2016-01-19 20:30,20,28.6,28.63,28.53,28.53,10
20160301|2016-01-19 21:00,20,28.54,28.57,28.48,28.48,109
20160301|2016-01-19 21:30,20,28.5,28.5,28.12,28.19,63
20160301|2016-01-19 22:00,20,28.19,28.27,28.19,28.27,10
20160301|2016-01-19 22:30,20,28.29,28.32,28.24,28.24,30
20160301|2016-01-19 23:00,20,28.22,28.27,28.17,28.24,29
20160301|2016-01-19 23:30,20,28.2,28.23,28.17,28.22,23
20160301|2016-01-20 00:00,20,28.22,28.22,28.05,28.17,43
20160301|2016-01-20 00:30,20,28.13,28.3,28.12,28.23,34
20160301|2016-01-20 01:00,20,28.16,28.21,28.13,28.13,4
20160301|2016-01-20 01:30,20,28.11,28.18,28.05,28.18,48
20160301|2016-01-20 02:00,20,28.17,28.24,28.01,28.01,217
20160301|2016-01-20 02:30,20,28.05,28.05,27.78,27.87,379
20160301|2016-01-20 03:00,20,27.89,27.99,27.79,27.9,227
20160301|2016-01-20 03:30,20,27.93,28.12,27.9,28.01,124
20160301|2016-01-20 04:00,20,27.99,28.25,27.97,28.2,105
20160301|2016-01-20 04:30,20,28.23,28.36,28.1,28.12,140
20160301|2016-01-20 05:00,20,28.11,28.24,28.05,28.2,35
20160301|2016-01-20 05:30,20,28.16,28.16,28.04,28.05,35
20160301|2016-01-20 06:00,20,28.05,28.05,27.72,27.95,86
20160301|2016-01-20 06:30,20,27.95,28.11,27.91,28.09,140
20160301|2016-01-20 07:00,20,28.07,28.11,27.89,27.9,181
20160301|2016-01-20 07:30,20,27.89,28.22,27.89,28.17,390
20160301|2016-01-20 08:00,20,28.15,28.25,28.04,28.08,495
20160301|2016-01-20 08:30,20,28.08,28.19,27.73,27.76,840
20160301|2016-01-20 09:00,20,27.76,28.03,27.74,27.87,941
20160301|2016-01-20 09:30,20,27.89,27.89,27.54,27.6,956
20160301|2016-01-20 10:00,20,27.64,27.77,27.43,27.49,1658
20160301|2016-01-20 10:30,20,27.48,27.69,27.38,27.43,1225
20160301|2016-01-20 11:00,20,27.45,27.52,27.12,27.16,937
20160301|2016-01-20 11:30,20,27.15,27.44,27.11,27.38,618
20160301|2016-01-20 12:00,20,27.4,27.48,27.27,27.37,506
20160301|2016-01-20 12:30,20,27.38,27.83,27.37,27.7,954
20160301|2016-01-20 13:00,20,27.69,28.12,27.64,27.9,1642
20160301|2016-01-20 13:30,20,27.93,28.07,27.84,28.05,123
20160301|2016-01-20 14:00,20,28.05,28.48,27.97,28.48,258
20160301|2016-01-20 14:30,20,28.44,28.44,28.14,28.14,133
20160301|2016-01-20 15:00,20,28.18,28.25,28.1,28.17,43
20160301|2016-01-20 15:30,20,28.16,28.16,27.78,27.8,90
20160301|2016-01-20 17:00,21,27.95,28.2,27.95,28.2,3
20160301|2016-01-20 17:30,21,28.29,28.29,28.15,28.15,7
20160301|2016-01-20 18:00,21,28.4,28.49,28.39,28.41,14
20160301|2016-01-20 18:30,21,28.39,28.39,28.11,28.11,16
20160301|2016-01-20 19:00,21,28.09,28.2,28.03,28.2,38
20160301|2016-01-20 19:30,21,28.11,28.23,28.09,28.23,6
20160301|2016-01-20 20:00,21,28.29,28.31,28.13,28.13,5
20160301|2016-01-20 20:30,21,28.17,28.2,28.16,28.19,11
20160301|2016-01-20 21:00,21,28.19,28.26,28.15,28.26,18
20160301|2016-01-20 21:30,21,28.28,28.28,28.16,28.16,9
20160301|2016-01-20 22:00,21,28.02,28.02,27.94,27.94,8
20160301|2016-01-20 22:30,21,27.9,27.91,27.84,27.85,16
20160301|2016-01-20 23:00,21,27.83,27.86,27.81,27.86,5
20160301|2016-01-20 23:30,21,27.84,27.89,27.77,27.77,27
20160301|2016-01-21 00:00,21,27.84,27.84,27.67,27.67,9
20160301|2016-01-21 00:30,21,27.74,27.79,27.64,27.72,10
20160301|2016-01-21 01:00,21,27.74,27.77,27.67,27.68,21
20160301|2016-01-21 01:30,21,27.69,27.69,27.55,27.6,64
20160301|2016-01-21 02:00,21,27.61,27.89,27.61,27.72,156
20160301|2016-01-21 02:30,21,27.73,27.76,27.3,27.4,281
20160301|2016-01-21 03:00,21,27.42,27.6,27.31,27.57,153
20160301|2016-01-21 03:30,21,27.6,27.72,27.57,27.71,138
20160301|2016-01-21 04:00,21,27.77,27.96,27.77,27.83,247
20160301|2016-01-21 04:30,21,27.82,27.87,27.64,27.67,58
20160301|2016-01-21 05:00,21,27.71,27.74,27.59,27.63,53
20160301|2016-01-21 05:30,21,27.64,27.73,27.63,27.67,32
20160301|2016-01-21 06:00,21,27.67,27.74,27.61,27.72,61
20160301|2016-01-21 06:30,21,27.68,27.81,27.67,27.67,65
20160301|2016-01-21 07:00,21,27.7,27.73,27.53,27.65,193
20160301|2016-01-21 07:30,21,27.63,27.85,27.61,27.72,350
20160301|2016-01-21 08:00,21,27.74,27.96,27.59,27.83,690
20160301|2016-01-21 08:30,21,27.83,28.03,27.73,27.89,956
20160301|2016-01-21 09:00,21,27.9,28.41,27.88,28.22,1618
20160301|2016-01-21 09:30,21,28.24,28.39,28.09,28.09,718
20160301|2016-01-21 10:00,21,28.19,28.95,27.97,28.76,3491
20160301|2016-01-21 10:30,21,28.76,29.54,28.76,29.44,2593
20160301|2016-01-21 11:00,21,29.43,29.81,29.16,29.35,2899
20160301|2016-01-21 11:30,21,29.36,29.68,29.31,29.56,1103
20160301|2016-01-21 12:00,21,29.56,29.83,29.44,29.63,1298
20160301|2016-01-21 12:30,21,29.62,29.65,29.35,29.41,988
20160301|2016-01-21 13:00,21,29.45,29.45,28.99,29.29,2075
20160301|2016-01-21 13:30,21,29.28,29.6,29.25,29.6,526
20160301|2016-01-21 14:00,21,29.56,29.56,29.4,29.48,51
20160301|2016-01-21 14:30,21,29.48,29.57,29.48,29.54,35
20160301|2016-01-21 15:00,21,29.54,29.59,29.46,29.51,113
20160301|2016-01-21 15:30,21,29.53,29.63,29.5,29.63,16
20160301|2016-01-21 17:30,22,29.68,29.68,29.68,29.68,2
20160301|2016-01-21 18:00,22,29.74,29.75,29.74,29.75,2
20160301|2016-01-21 18:30,22,29.58,29.58,29.56,29.57,35
20160301|2016-01-21 19:00,22,29.67,29.71,29.55,29.57,26
20160301|2016-01-21 19:30,22,29.59,29.59,29.45,29.51,35
20160301|2016-01-21 20:00,22,29.49,29.54,29.49,29.54,5
20160301|2016-01-21 20:30,22,29.46,29.55,29.46,29.55,4
20160301|2016-01-21 21:00,22,29.49,29.49,29.39,29.43,10
20160301|2016-01-21 21:30,22,29.34,29.34,29.3,29.31,21
20160301|2016-01-21 22:00,22,29.39,29.5,29.39,29.5,4
20160301|2016-01-21 22:30,22,29.56,29.77,29.52,29.72,66
20160301|2016-01-21 23:00,22,29.75,30,29.71,29.93,110
20160301|2016-01-21 23:30,22,29.94,30.68,29.94,30.66,480
20160301|2016-01-22 00:00,22,30.64,31.08,30.63,30.65,418
20160301|2016-01-22 00:30,22,30.65,30.89,30.58,30.74,76
20160301|2016-01-22 01:00,22,30.77,30.98,30.62,30.75,138
20160301|2016-01-22 01:30,22,30.66,30.68,30.52,30.62,40
20160301|2016-01-22 02:00,22,30.51,30.67,30.4,30.57,218
20160301|2016-01-22 02:30,22,30.54,30.98,30.48,30.97,255
20160301|2016-01-22 03:00,22,30.91,30.95,30.71,30.95,169
20160301|2016-01-22 03:30,22,30.89,30.97,30.65,30.77,185
20160301|2016-01-22 04:00,22,30.71,30.98,30.65,30.86,148
20160301|2016-01-22 04:30,22,30.83,30.94,30.76,30.81,137
20160301|2016-01-22 05:00,22,30.9,31.32,30.9,31.12,453
20160301|2016-01-22 05:30,22,31.1,31.16,31.02,31.15,209
20160301|2016-01-22 06:00,22,31.12,31.12,30.86,31,106
20160301|2016-01-22 06:30,22,31.05,31.35,31.03,31.13,143
20160301|2016-01-22 07:00,22,31.12,31.15,30.91,31.07,256
20160301|2016-01-22 07:30,22,31.09,31.23,30.84,30.86,401
20160301|2016-01-22 08:00,22,30.87,31.69,30.87,31.6,1736
20160301|2016-01-22 08:30,22,31.62,31.66,31.24,31.43,1239
20160301|2016-01-22 09:00,22,31.44,31.77,31.27,31.68,1186
20160301|2016-01-22 09:30,22,31.71,31.75,31.01,31.08,1803
20160301|2016-01-22 10:00,22,31.09,31.39,31,31.35,1475
20160301|2016-01-22 10:30,22,31.35,31.57,31.31,31.36,1294
20160301|2016-01-22 11:00,22,31.37,31.65,31.37,31.53,739
20160301|2016-01-22 11:30,22,31.48,31.6,31.41,31.48,297
20160301|2016-01-22 12:00,22,31.47,31.67,31.4,31.55,448
20160301|2016-01-22 12:30,22,31.57,31.82,31.54,31.79,528
20160301|2016-01-22 13:00,22,31.78,32.29,31.62,32.07,2033
20160301|2016-01-22 13:30,22,32.05,32.11,31.85,31.95,602
20160301|2016-01-22 14:00,22,31.98,31.98,31.84,31.88,31
20160301|2016-01-22 14:30,22,31.91,32.13,31.9,32.13,36
20160301|2016-01-22 15:00,22,32.11,32.12,31.97,32.05,41
20160301|2016-01-22 15:30,22,32.16,32.19,32.14,32.19,14
20160301|2016-01-24 17:00,25,32.18,32.64,32.06,32.11,36
20160301|2016-01-24 17:30,25,32.37,32.44,32.36,32.44,3
20160301|2016-01-24 18:00,25,32.45,32.54,32.2,32.3,7
20160301|2016-01-24 18:30,25,32.43,32.48,32.39,32.45,5
20160301|2016-01-24 19:00,25,32.37,32.41,32.1,32.14,45
20160301|2016-01-24 19:30,25,32.15,32.29,32.15,32.29,14
20160301|2016-01-24 20:00,25,32.25,32.3,32.23,32.3,12
20160301|2016-01-24 20:30,25,32.24,32.3,32.22,32.3,17
20160301|2016-01-24 21:00,25,32.3,32.35,32.3,32.35,2
20160301|2016-01-24 21:30,25,32.36,32.36,32.3,32.3,8
20160301|2016-01-24 22:00,25,32.36,32.5,32.36,32.5,23
20160301|2016-01-24 22:30,25,32.48,32.59,32.42,32.58,25
20160301|2016-01-24 23:00,25,32.58,32.62,32.52,32.62,11
20160301|2016-01-24 23:30,25,32.63,32.68,32.56,32.67,20
20160301|2016-01-25 00:00,25,32.69,32.8,32.62,32.75,61
20160301|2016-01-25 00:30,25,32.72,32.77,32.48,32.52,28
20160301|2016-01-25 01:00,25,32.44,32.47,31.92,31.92,92
20160301|2016-01-25 01:30,25,31.98,32.05,31.65,31.66,124
20160301|2016-01-25 02:00,25,31.71,31.72,31.04,31.08,386
20160301|2016-01-25 02:30,25,31.12,31.29,30.75,31.1,455
20160301|2016-01-25 03:00,25,31.12,31.34,30.9,31.29,187
20160301|2016-01-25 03:30,25,31.31,31.56,31.14,31.19,185
20160301|2016-01-25 04:00,25,31.27,31.71,31.27,31.62,243
20160301|2016-01-25 04:30,25,31.67,31.68,31.49,31.56,94
20160301|2016-01-25 05:00,25,31.52,31.56,31.21,31.22,101
20160301|2016-01-25 05:30,25,31.26,31.33,31.01,31.11,86
20160301|2016-01-25 06:00,25,31.12,31.46,31.1,31.44,51
20160301|2016-01-25 06:30,25,31.41,31.47,31.26,31.45,88
20160301|2016-01-25 07:00,25,31.45,31.49,31.08,31.15,128
20160301|2016-01-25 07:30,25,31.13,31.36,30.74,30.89,570
20160301|2016-01-25 08:00,25,30.89,31.36,30.88,31.36,985
20160301|2016-01-25 08:30,25,31.33,31.52,31.13,31.41,1123
20160301|2016-01-25 09:00,25,31.38,31.78,31.33,31.38,1333
20160301|2016-01-25 09:30,25,31.4,31.45,31.12,31.18,709
20160301|2016-01-25 10:00,25,31.15,31.15,30.64,30.97,1199
20160301|2016-01-25 10:30,25,30.98,30.98,30.56,30.81,757
20160301|2016-01-25 11:00,25,30.75,31.01,30.66,30.94,605
20160301|2016-01-25 11:30,25,30.9,30.95,30.8,30.93,242
20160301|2016-01-25 12:00,25,30.84,31.15,30.84,31.1,345
20160301|2016-01-25 12:30,25,31.07,31.21,30.85,30.85,290
20160301|2016-01-25 13:00,25,30.81,31.02,30.4,30.55,827
20160301|2016-01-25 13:30,25,30.54,30.58,30.36,30.4,201
20160301|2016-01-25 14:00,25,30.43,30.46,30.33,30.36,73
20160301|2016-01-25 14:30,25,30.35,30.35,30.03,30.03,104
20160301|2016-01-25 15:00,25,30.08,30.1,30,30,28
20160301|2016-01-25 15:30,25,30.01,30.12,30.01,30.1,12
20160301|2016-01-25 17:00,26,30,30,30,30,1
20160301|2016-01-25 18:00,26,30.03,30.03,29.96,29.98,7
20160301|2016-01-25 19:00,26,30,30.09,29.99,30.09,22
20160301|2016-01-25 19:30,26,30.09,30.09,30,30.04,14
20160301|2016-01-25 20:00,26,30,30.05,29.99,30.05,8
20160301|2016-01-25 20:30,26,30.02,30.07,30,30.07,12
20160301|2016-01-25 21:00,26,30.08,30.13,30.01,30.01,26
20160301|2016-01-25 21:30,26,30.05,30.07,29.99,29.99,20
20160301|2016-01-25 22:00,26,29.99,29.99,29.73,29.96,71
20160301|2016-01-25 22:30,26,29.99,29.99,29.85,29.86,55
20160301|2016-01-25 23:00,26,29.85,29.86,29.77,29.81,46
20160301|2016-01-25 23:30,26,29.78,29.81,29.59,29.59,90
20160301|2016-01-26 00:00,26,29.58,29.63,29.37,29.59,103
20160301|2016-01-26 00:30,26,29.56,29.59,29.46,29.59,32
20160301|2016-01-26 01:00,26,29.59,29.7,29.59,29.7,20
20160301|2016-01-26 01:30,26,29.6,29.77,29.6,29.65,57
20160301|2016-01-26 02:00,26,29.67,29.67,29.28,29.44,455
20160301|2016-01-26 02:30,26,29.4,29.75,29.37,29.71,234
20160301|2016-01-26 03:00,26,29.77,30.01,29.73,29.78,216
20160301|2016-01-26 03:30,26,29.79,30.16,29.68,30.16,164
20160301|2016-01-26 04:00,26,30.18,30.48,30.09,30.38,298
20160301|2016-01-26 04:30,26,30.4,30.76,30.24,30.68,307
20160301|2016-01-26 05:00,26,30.64,30.78,30.53,30.57,113
20160301|2016-01-26 05:30,26,30.58,31.03,30.58,30.76,248
20160301|2016-01-26 06:00,26,30.78,31,30.68,30.78,180
20160301|2016-01-26 06:30,26,30.77,30.85,30.45,30.57,170
20160301|2016-01-26 07:00,26,30.52,30.56,30.18,30.52,356
20160301|2016-01-26 07:30,26,30.55,30.94,30.55,30.94,598
20160301|2016-01-26 08:00,26,30.93,31.18,30.79,31,964
20160301|2016-01-26 08:30,26,31.02,31.22,30.77,30.83,905
20160301|2016-01-26 09:00,26,30.84,31.53,30.84,31.38,1627
20160301|2016-01-26 09:30,26,31.4,31.66,31.3,31.39,1234
20160301|2016-01-26 10:00,26,31.4,31.83,31.35,31.76,1505
20160301|2016-01-26 10:30,26,31.77,31.93,31.65,31.87,956
20160301|2016-01-26 11:00,26,31.89,32.26,31.89,32.26,1281
20160301|2016-01-26 11:30,26,32.26,32.5,32.16,32.31,1645
20160301|2016-01-26 12:00,26,32.31,32.72,32.21,32.54,1672
20160301|2016-01-26 12:30,26,32.57,32.59,32.22,32.23,734
20160301|2016-01-26 13:00,26,32.27,32.29,31.75,31.76,1416
20160301|2016-01-26 13:30,26,31.75,31.84,31.63,31.76,577
20160301|2016-01-26 14:00,26,31.71,31.75,31.55,31.6,97
20160301|2016-01-26 14:30,26,31.59,31.68,31.57,31.57,71
20160301|2016-01-26 15:00,26,31.57,31.61,31.46,31.57,52
20160301|2016-01-26 15:30,26,31.36,31.36,30.71,30.9,178
20160301|2016-01-26 17:00,27,31.03,31.03,30.95,30.95,6
20160301|2016-01-26 18:00,27,31.13,31.18,31.13,31.16,4
20160301|2016-01-26 18:30,27,31.3,31.3,31.27,31.28,7
20160301|2016-01-26 19:00,27,31.24,31.28,31.21,31.22,12
20160301|2016-01-26 19:30,27,31.23,31.33,31.22,31.33,27
20160301|2016-01-26 20:00,27,31.35,31.41,31.34,31.41,6
20160301|2016-01-26 20:30,27,31.39,31.39,31.35,31.35,7
20160301|2016-01-26 21:00,27,31.34,31.34,31.13,31.13,12
20160301|2016-01-26 21:30,27,31.15,31.15,31.06,31.06,3
20160301|2016-01-26 22:00,27,31.15,31.2,31.11,31.2,17
20160301|2016-01-26 22:30,27,31.33,31.52,31.29,31.47,57
20160301|2016-01-26 23:00,27,31.45,31.74,31.32,31.74,81
20160301|2016-01-26 23:30,27,31.72,31.8,31.66,31.71,75
20160301|2016-01-27 00:00,27,31.76,31.8,31.51,31.51,116
20160301|2016-01-27 00:30,27,31.62,31.62,31.36,31.51,29
20160301|2016-01-27 01:00,27,31.39,31.39,31.21,31.24,20
20160301|2016-01-27 01:30,27,31.2,31.22,31.08,31.22,33
20160301|2016-01-27 02:00,27,31.13,31.22,30.95,31.19,223
20160301|2016-01-27 02:30,27,31.22,31.4,31.08,31.14,317
20160301|2016-01-27 03:00,27,31.11,31.31,31.01,31.23,229
20160301|2016-01-27 03:30,27,31.22,31.24,31,31.07,108
20160301|2016-01-27 04:00,27,31.09,31.09,30.84,31,143
20160301|2016-01-27 04:30,27,31.02,31.18,31.02,31.1,192
20160301|2016-01-27 05:00,27,31.1,31.17,31,31.12,74
20160301|2016-01-27 05:30,27,31.14,31.22,30.99,31.11,57
20160301|2016-01-27 06:00,27,31.11,31.48,31.1,31.43,163
20160301|2016-01-27 06:30,27,31.42,31.63,31.38,31.55,178
20160301|2016-01-27 07:00,27,31.57,31.72,31.34,31.67,168
20160301|2016-01-27 07:30,27,31.68,31.81,31.5,31.51,307
20160301|2016-01-27 08:00,27,31.5,31.86,31.43,31.76,805
20160301|2016-01-27 08:30,27,31.73,31.99,31.56,31.7,1087
20160301|2016-01-27 09:00,27,31.72,31.72,31.27,31.39,1458
20160301|2016-01-27 09:30,27,31.69,32.5,31.45,32.06,2930
20160301|2016-01-27 10:00,27,32.06,32.54,31.93,32.44,2026
20160301|2016-01-27 10:30,27,32.43,33.16,32.35,32.91,2028
20160301|2016-01-27 11:00,27,32.87,33.5,32.84,33.41,1255
20160301|2016-01-27 11:30,27,33.43,33.43,33,33,1508
20160301|2016-01-27 12:00,27,32.98,32.99,32.56,32.67,867
20160301|2016-01-27 12:30,27,32.67,32.94,32.55,32.79,369
20160301|2016-01-27 13:00,27,32.87,33.18,32.23,33.14,1423
20160301|2016-01-27 13:30,27,33.12,33.15,32.81,32.87,163
20160301|2016-01-27 14:00,27,32.79,32.87,32.65,32.72,61
20160301|2016-01-27 14:30,27,32.79,32.88,32.72,32.76,36
20160301|2016-01-27 15:00,27,32.87,32.88,32.84,32.87,8
20160301|2016-01-27 15:30,27,32.94,32.96,32.94,32.96,4
20160301|2016-01-27 17:00,28,32.91,32.98,32.91,32.98,4
20160301|2016-01-27 17:30,28,32.98,32.98,32.98,32.98,1
20160301|2016-01-27 18:00,28,32.6,32.6,32.6,32.6,3
20160301|2016-01-27 18:30,28,32.73,32.73,32.72,32.72,2
20160301|2016-01-27 19:00,28,32.73,32.92,32.73,32.82,30
20160301|2016-01-27 19:30,28,32.86,32.86,32.79,32.82,20
20160301|2016-01-27 20:00,28,32.82,32.89,32.79,32.79,33
20160301|2016-01-27 20:30,28,32.79,32.88,32.79,32.8,16
20160301|2016-01-27 21:00,28,32.75,32.82,32.71,32.74,43
20160301|2016-01-27 21:30,28,32.71,32.76,32.67,32.76,57
20160301|2016-01-27 22:00,28,32.8,32.8,32.73,32.73,11
20160301|2016-01-27 22:30,28,32.73,32.88,32.73,32.88,25
20160301|2016-01-27 23:00,28,32.88,32.94,32.82,32.91,81
20160301|2016-01-27 23:30,28,32.94,32.94,32.8,32.8,21
20160301|2016-01-28 00:00,28,32.74,32.97,32.74,32.82,38
20160301|2016-01-28 00:30,28,32.76,32.79,32.58,32.58,25
20160301|2016-01-28 01:00,28,32.65,32.8,32.61,32.79,21
20160301|2016-01-28 01:30,28,32.84,33.32,32.84,33.12,81
20160301|2016-01-28 02:00,28,33.15,33.29,32.97,32.99,115
20160301|2016-01-28 02:30,28,33.02,33.33,32.99,33.33,87
20160301|2016-01-28 03:00,28,33.33,33.39,33.09,33.36,119
20160301|2016-01-28 03:30,28,33.39,33.96,33.35,33.76,219
20160301|2016-01-28 04:00,28,33.76,33.98,33.59,33.59,113
20160301|2016-01-28 04:30,28,33.66,33.7,33.44,33.54,40
20160301|2016-01-28 05:00,28,33.54,33.78,33.53,33.66,134
20160301|2016-01-28 05:30,28,33.66,33.77,33.16,33.58,350
20160301|2016-01-28 06:00,28,33.55,33.55,33.3,33.48,111
20160301|2016-01-28 06:30,28,33.48,33.64,33.39,33.61,38
20160301|2016-01-28 07:00,28,33.6,33.88,33.6,33.73,321
20160301|2016-01-28 07:30,28,33.71,34.43,33.52,34.43,392
20160301|2016-01-28 08:00,28,34.42,35.83,34.41,34.89,3127
20160301|2016-01-28 08:30,28,34.89,35.16,34.17,34.8,1453
20160301|2016-01-28 09:00,28,34.73,34.88,34.12,34.15,915
20160301|2016-01-28 09:30,28,34.18,34.28,33.8,33.96,953
20160301|2016-01-28 10:00,28,33.96,34.55,33.96,34.14,913
20160301|2016-01-28 10:30,28,34.14,34.19,33.66,33.85,827
20160301|2016-01-28 11:00,28,33.82,34.26,33.82,34.22,458
20160301|2016-01-28 11:30,28,34.22,34.36,34.09,34.17,564
20160301|2016-01-28 12:00,28,34.15,34.16,33.74,33.77,526
20160301|2016-01-28 12:30,28,33.82,34.14,33.78,33.96,256
20160301|2016-01-28 13:00,28,33.92,34.11,33.64,33.96,198
20160301|2016-01-28 13:30,28,33.94,34.03,33.94,34.03,35
20160301|2016-01-28 14:00,28,34.2,34.2,34.2,34.2,1
20160301|2016-01-28 14:30,28,34.43,34.46,34.43,34.46,3
20160301|2016-01-28 15:00,28,34.46,34.46,34.39,34.39,2
20160301|2016-01-28 18:00,29,34.17,34.26,34.16,34.25,4
20160301|2016-01-28 18:30,29,34.29,34.29,34.29,34.29,1
20160301|2016-01-28 19:00,29,34.29,34.29,34.15,34.18,8
20160301|2016-01-28 19:30,29,34.22,34.31,34.22,34.31,5
20160301|2016-01-28 20:00,29,34.15,34.15,34.04,34.04,2
20160301|2016-01-28 20:30,29,34.18,34.18,34.18,34.18,1
20160301|2016-01-28 21:00,29,34.12,34.12,34.12,34.12,1
20160301|2016-01-28 22:00,29,34.21,34.21,34.08,34.17,13
20160301|2016-01-28 22:30,29,34.23,34.3,34.23,34.3,13
20160301|2016-01-29 00:00,29,34.81,34.81,34.75,34.75,3
20160301|2016-01-29 00:30,29,34.55,34.55,34.55,34.55,1
20160301|2016-01-29 02:00,29,34.55,34.55,34.55,34.55,1
20160301|2016-01-29 02:30,29,34.57,34.57,34.32,34.32,7
20160301|2016-01-29 03:00,29,34.45,34.45,34.29,34.31,44
20160301|2016-01-29 03:30,29,34.21,34.22,34.1,34.1,3
20160301|2016-01-29 04:00,29,34.19,34.21,33.89,34.17,13
20160301|2016-01-29 04:30,29,33.89,33.89,33.61,33.61,6
20160301|2016-01-29 05:30,29,33.92,33.92,33.84,33.91,6
20160301|2016-01-29 06:00,29,33.97,34.18,33.97,34.18,2
20160301|2016-01-29 06:30,29,34.22,34.22,34.22,34.22,3
20160301|2016-01-29 07:00,29,34.26,34.31,34.15,34.3,30
20160301|2016-01-29 07:30,29,34.4,34.42,34.37,34.37,8
20160301|2016-01-29 08:00,29,34.43,34.74,34.36,34.69,38
20160301|2016-01-29 08:30,29,34.68,35,34.64,34.86,31
20160301|2016-01-29 09:00,29,34.92,34.93,34.39,34.5,28
20160301|2016-01-29 09:30,29,34.46,34.62,34.28,34.55,45
20160301|2016-01-29 10:00,29,34.56,34.56,34.06,34.06,14
20160301|2016-01-29 10:30,29,33.88,34.29,33.85,34.14,71
20160301|2016-01-29 11:00,29,34.25,34.37,34.25,34.32,27
20160301|2016-01-29 11:30,29,34.35,34.35,34.32,34.32,4
20160301|2016-01-29 12:00,29,34.5,34.6,34.47,34.49,19
20160301|2016-01-29 12:30,29,34.54,34.72,34.54,34.64,32
20160301|2016-01-29 13:00,29,34.67,34.72,34.66,34.71,17
20160401|2015-04-20 12:00,20,68.53,68.53,68.53,68.53,1
20160401|2015-04-22 10:30,22,67.9,67.9,67.9,67.9,5
20160401|2015-04-23 12:30,23,69.28,69.28,69.28,69.28,5
20160401|2015-04-27 09:00,27,69.82,69.82,69.82,69.82,1
20160401|2015-04-28 07:30,28,69.41,69.41,69.41,69.41,1
20160401|2015-05-04 08:30,4,70.47,70.47,70.47,70.47,1
20160401|2015-05-05 12:30,5,71.97,71.97,71.97,71.97,1
20160401|2015-05-21 13:00,21,69.23,69.23,69.23,69.23,1
20160401|2015-06-02 13:30,2,69.04,69.04,69.04,69.04,1
20160401|2015-06-16 13:00,16,67.76,67.76,67.76,67.76,1
20160401|2015-06-17 10:30,17,67.54,67.54,67.54,67.54,1
20160401|2015-06-22 13:00,22,67.52,67.52,67.52,67.52,1
20160401|2015-06-24 10:00,24,67.93,67.93,67.93,67.93,2
20160401|2015-06-29 09:30,29,66.24,66.24,66.24,66.24,1
20160401|2015-07-01 12:30,1,65.59,65.59,65.59,65.59,1
20160401|2015-07-03 02:00,3,65.2,65.21,65.05,65.05,45
20160401|2015-07-03 06:30,3,65.05,65.05,65.04,65.04,5
20160401|2015-07-03 08:30,3,65.23,65.23,65.23,65.23,5
20160401|2015-07-06 00:00,6,63.28,63.28,63.27,63.27,5
20160401|2015-07-06 04:30,6,62.73,62.73,62.73,62.73,2
20160401|2015-07-06 06:00,6,62.35,62.35,62.35,62.35,2
20160401|2015-07-06 06:30,6,62.09,62.09,62.09,62.09,1
20160401|2015-07-06 09:00,6,62.48,62.54,62.48,62.54,4
20160401|2015-07-06 13:00,6,61.07,61.07,60.93,60.93,3
20160401|2015-07-06 13:30,6,60.34,60.34,60.34,60.34,1
20160401|2015-07-06 15:00,6,60.56,60.56,60.56,60.56,1
20160401|2015-07-07 02:30,7,60.99,61,60.99,61,2
20160401|2015-07-07 03:00,7,61.33,61.33,61.31,61.31,5
20160401|2015-07-07 06:30,7,60.85,60.85,60.52,60.52,3
20160401|2015-07-07 08:00,7,60.67,60.67,60.67,60.67,1
20160401|2015-07-07 09:00,7,59.24,59.45,59.24,59.43,6
20160401|2015-07-07 14:00,7,61.12,61.14,61.06,61.08,15
20160401|2015-07-07 15:30,7,61.51,61.51,61.51,61.51,1
20160401|2015-07-08 00:30,8,60.26,60.26,60.2,60.2,13
20160401|2015-07-08 02:00,8,59.85,59.89,59.85,59.87,3
20160401|2015-07-08 02:30,8,59.83,59.83,59.83,59.83,1
20160401|2015-07-08 03:00,8,60.03,60.03,60.03,60.03,1
20160401|2015-07-08 04:30,8,60.61,60.71,60.59,60.71,13
20160401|2015-07-08 05:00,8,60.94,60.94,60.89,60.9,4
20160401|2015-07-08 09:30,8,60.54,60.54,60.53,60.53,5
20160401|2015-07-08 10:30,8,60.12,60.12,59.83,59.83,5
20160401|2015-07-08 14:00,8,60.65,60.65,60.65,60.65,5
20160401|2015-07-08 14:30,8,60.8,60.81,60.8,60.81,5
20160401|2015-07-09 01:00,9,61.4,61.4,61.4,61.4,5
20160401|2015-07-09 07:00,9,61.8,61.81,61.8,61.81,5
20160401|2015-07-10 03:30,10,61.87,61.87,61.87,61.87,2
20160401|2015-07-10 04:30,10,62.25,62.26,62.25,62.26,2
20160401|2015-07-10 09:30,10,61.37,61.37,61.37,61.37,4
20160401|2015-07-10 10:00,10,61.35,61.35,61.35,61.35,1
20160401|2015-07-13 03:30,13,60.92,60.92,60.8,60.8,10
20160401|2015-07-13 05:00,13,61.34,61.34,61.34,61.34,1
20160401|2015-07-13 07:30,13,61.33,61.33,61.33,61.33,1
20160401|2015-07-13 09:00,13,61,61,61,61,1
20160401|2015-07-13 10:00,13,61.64,61.65,61.61,61.61,8
20160401|2015-07-13 11:00,13,61.97,62.31,61.97,62.31,2
20160401|2015-07-13 11:30,13,61.96,62.01,61.96,62.01,3
20160401|2015-07-13 12:30,13,62.04,62.04,61.91,61.91,3
20160401|2015-07-14 01:30,14,60.4,60.49,60.39,60.48,23
20160401|2015-07-14 03:00,14,60.7,60.7,60.7,60.7,5
20160401|2015-07-14 04:00,14,60.55,60.55,60.54,60.54,5
20160401|2015-07-14 07:30,14,61.2,61.21,61,61,10
20160401|2015-07-14 09:00,14,61.23,61.23,61.23,61.23,1
20160401|2015-07-14 10:00,14,61.03,61.09,61.03,61.09,4
20160401|2015-07-14 10:30,14,61.5,61.5,61.5,61.5,1
20160401|2015-07-14 11:00,14,61.89,61.9,61.89,61.9,10
20160401|2015-07-14 11:30,14,61.77,61.77,61.77,61.77,2
20160401|2015-07-14 12:30,14,61.4,61.4,61.4,61.4,1
20160401|2015-07-14 14:30,14,61.66,61.66,61.66,61.66,3
20160401|2015-07-15 06:00,15,61.25,61.25,61.22,61.22,15
20160401|2015-07-15 08:30,15,60.74,60.74,60.74,60.74,2
20160401|2015-07-15 09:30,15,60.77,61,60.76,61,7
20160401|2015-07-15 11:00,15,60.65,60.65,60.65,60.65,1
20160401|2015-07-15 11:30,15,60.42,60.42,60.42,60.42,4
20160401|2015-07-15 13:00,15,60.38,60.38,60.38,60.38,1
20160401|2015-07-15 14:30,15,60,60,59.99,59.99,3
20160401|2015-07-15 15:00,15,60.04,60.04,60.02,60.02,2
20160401|2015-07-16 04:00,16,60.62,60.63,60.62,60.63,7
20160401|2015-07-16 08:00,16,60.49,60.49,60.49,60.49,1
20160401|2015-07-16 09:30,16,60.13,60.2,60.13,60.2,2
20160401|2015-07-16 13:00,16,59.95,59.95,59.95,59.95,1
20160401|2015-07-16 14:30,16,59.87,59.87,59.87,59.87,2
20160401|2015-07-17 09:00,17,59.46,59.46,59.34,59.34,12
20160401|2015-07-17 14:30,17,59.93,59.93,59.93,59.93,10
20160401|2015-07-20 01:00,20,59.77,59.77,59.76,59.76,10
20160401|2015-07-20 05:30,20,59.48,59.48,59.48,59.48,1
20160401|2015-07-20 07:00,20,59.48,59.48,59.48,59.48,1
20160401|2015-07-20 08:00,20,59.35,59.35,59.35,59.35,3
20160401|2015-07-20 08:30,20,59.35,59.35,59.35,59.35,1
20160401|2015-07-20 09:00,20,59.35,59.35,59.35,59.35,1
20160401|2015-07-20 09:30,20,59.45,59.45,59.45,59.45,1
20160401|2015-07-20 11:00,20,59.51,59.51,59.5,59.5,7
20160401|2015-07-20 13:00,20,59.45,59.45,59.45,59.45,1
20160401|2015-07-21 08:00,21,59.92,59.92,59.92,59.92,4
20160401|2015-07-21 08:30,21,59.97,60.14,59.97,60.14,3
20160401|2015-07-21 14:30,21,60.33,60.34,60.33,60.34,7
20160401|2015-07-21 15:00,21,60.25,60.25,60.25,60.25,4
20160401|2015-07-22 01:00,22,59.82,59.82,59.82,59.82,4
20160401|2015-07-22 03:00,22,59.72,59.72,59.72,59.72,1
20160401|2015-07-22 10:30,22,59.84,59.84,59.84,59.84,1
20160401|2015-07-23 03:30,23,59.5,59.5,59.5,59.5,6
20160401|2015-07-23 04:00,23,59.37,59.4,59.37,59.4,6
20160401|2015-07-24 11:30,24,57.91,57.91,57.91,57.91,1
20160401|2015-07-24 13:00,24,58.23,58.23,58.23,58.23,1
20160401|2015-07-24 14:00,24,58,58.01,58,58,11
20160401|2015-07-24 15:00,24,58.19,58.2,58.19,58.2,2
20160401|2015-07-27 04:30,27,57.68,57.68,57.67,57.67,2
20160401|2015-07-27 10:00,27,57.34,57.34,57.34,57.34,1
20160401|2015-07-27 13:30,27,57.03,57.03,57.03,57.03,1
20160401|2015-07-27 15:00,27,56.65,56.65,56.65,56.65,1
20160401|2015-07-28 05:00,28,56.7,56.71,56.7,56.71,2
20160401|2015-07-28 11:00,28,57.63,57.63,57.63,57.63,4
20160401|2015-07-28 12:30,28,57.4,57.4,57.4,57.4,1
20160401|2015-07-28 14:00,28,57.03,57.03,57.03,57.03,1
20160401|2015-07-29 08:00,29,57.13,57.13,57.13,57.13,2
20160401|2015-07-29 09:30,29,57.95,58.01,57.93,57.99,10
20160401|2015-07-29 10:00,29,58.29,58.35,58.26,58.27,16
20160401|2015-07-29 10:30,29,58.1,58.1,58.1,58.1,4
20160401|2015-07-30 05:00,30,58.24,58.24,58.19,58.19,20
20160401|2015-07-30 09:30,30,58.01,58.01,58.01,58.01,1
20160401|2015-07-31 07:30,31,57.34,57.34,57.34,57.34,3
20160401|2015-07-31 08:30,31,57.58,57.58,57.55,57.56,7
20160401|2015-07-31 09:00,31,57.47,57.47,57.47,57.47,3
20160401|2015-08-03 12:00,3,54.37,54.37,54.37,54.37,2
20160401|2015-08-03 13:30,3,54.17,54.17,54.17,54.17,1
20160401|2015-08-04 06:30,4,54.91,54.91,54.91,54.91,1
20160401|2015-08-04 07:00,4,54.98,54.98,54.96,54.96,2
20160401|2015-08-04 08:00,4,54.75,54.75,54.7,54.7,2
20160401|2015-08-04 08:30,4,54.88,54.88,54.88,54.88,1
20160401|2015-08-04 12:00,4,54.69,54.69,54.65,54.65,2
20160401|2015-08-04 13:00,4,54.55,54.79,54.55,54.79,2
20160401|2015-08-11 09:30,11,53.8,53.8,53.8,53.8,1
20160401|2015-08-13 07:30,13,54.11,54.11,54.11,54.11,1
20160401|2015-08-13 13:00,13,54.12,54.12,54.12,54.12,1
20160401|2015-08-14 11:30,14,53.77,53.77,53.77,53.77,1
20160401|2015-08-17 04:30,17,53.79,53.8,53.78,53.8,4
20160401|2015-08-17 06:30,17,53.54,53.54,53.54,53.54,1
20160401|2015-08-17 08:30,17,53.77,53.84,53.77,53.84,2
20160401|2015-08-17 13:00,17,53.39,53.39,53.39,53.39,1
20160401|2015-08-18 09:30,18,52.93,52.93,52.93,52.93,1
20160401|2015-08-18 13:30,18,53.17,53.17,53.17,53.17,1
20160401|2015-08-19 11:00,19,51.61,51.61,51.61,51.61,1
20160401|2015-08-19 13:00,19,51.47,51.47,51.47,51.47,1
20160401|2015-08-20 08:30,20,51.14,51.14,51.14,51.14,1
20160401|2015-08-21 08:30,21,50.12,50.12,50.12,50.12,1
20160401|2015-08-21 09:30,21,49.96,49.96,49.96,49.96,1
20160401|2015-08-21 12:00,21,49.4,49.4,49.4,49.4,1
20160401|2015-08-24 08:30,24,47.4,47.4,47.4,47.4,1
20160401|2015-08-24 09:00,24,47.38,47.38,47.38,47.38,1
20160401|2015-08-25 09:00,25,48.01,48.01,48.01,48.01,16
20160401|2015-08-25 10:00,25,48.1,48.1,48.1,48.1,1
20160401|2015-08-25 12:30,25,47.42,47.42,47.42,47.42,1
20160401|2015-08-26 09:30,26,48.16,48.16,48.16,48.16,1
20160401|2015-08-27 01:30,27,48.63,48.63,48.63,48.63,1
20160401|2015-08-27 11:30,27,50.93,50.93,50.93,50.93,1
20160401|2015-08-27 13:00,27,51.56,51.56,51.56,51.56,1
20160401|2015-08-28 10:00,28,53.37,53.37,53.37,53.37,1
20160401|2015-08-31 08:30,31,52.99,52.99,52.99,52.99,2
20160401|2015-08-31 09:00,31,52.76,52.8,52.76,52.8,2
20160401|2015-08-31 11:00,31,56.95,56.95,56.95,56.95,1
20160401|2015-08-31 13:00,31,58.49,58.49,58.49,58.49,1
20160401|2015-09-01 07:30,1,56.15,56.15,56.15,56.15,2
20160401|2015-09-01 09:00,1,55.93,55.93,55.7,55.7,21
20160401|2015-09-01 11:00,1,54.24,54.52,54.24,54.52,11
20160401|2015-09-02 04:30,2,53.05,53.05,53.05,53.05,1
20160401|2015-09-03 09:00,3,55.83,55.83,55.83,55.83,1
20160401|2015-09-04 05:30,4,54.62,54.62,54.62,54.62,1
20160401|2015-09-08 09:00,8,52.63,52.63,52.63,52.63,1
20160401|2015-09-16 11:30,16,53.11,53.11,53.11,53.11,1
20160401|2015-09-18 08:00,18,51.88,51.88,51.88,51.88,3
20160401|2015-09-23 09:30,23,53.45,53.45,53.45,53.45,1
20160401|2015-09-25 10:30,25,51.65,51.65,51.65,51.65,1
20160401|2015-09-30 12:00,30,51.6,51.6,51.6,51.6,1
20160401|2015-10-01 07:00,1,52,52,52,52,1
20160401|2015-10-01 08:00,1,52.8,52.8,52.8,52.8,1
20160401|2015-10-01 09:30,1,51.65,51.65,51.65,51.65,1
20160401|2015-10-02 04:30,2,51.2,51.2,51.2,51.2,1
20160401|2015-10-02 09:00,2,50.49,50.49,50.49,50.49,1
20160401|2015-10-02 10:30,2,50.39,50.39,50.39,50.39,1
20160401|2015-10-02 11:00,2,50.61,50.61,50.61,50.61,1
20160401|2015-10-05 08:00,5,52.3,52.3,52.3,52.3,1
20160401|2015-10-07 09:30,7,54.87,54.87,54.87,54.87,1
20160401|2015-10-08 09:30,8,54.82,54.82,54.82,54.82,1
20160401|2015-10-08 11:00,8,55.57,55.58,55.57,55.58,2
20160401|2015-10-09 09:00,9,55.31,55.31,55.08,55.08,2
20160401|2015-10-09 13:00,9,55,55.27,55,55.27,3
20160401|2015-10-12 03:30,12,55.74,55.74,55.74,55.74,1
20160401|2015-10-12 06:30,12,55.6,55.66,55.6,55.66,2
20160401|2015-10-12 07:00,12,55.64,55.65,55.64,55.65,3
20160401|2015-10-12 13:00,12,53.14,53.3,53.11,53.17,9
20160401|2015-10-13 06:30,13,53,53.1,53,53.1,13
20160401|2015-10-14 05:30,14,52.13,52.13,52.13,52.13,2
20160401|2015-10-14 08:30,14,52.19,52.65,52.19,52.41,18
20160401|2015-10-22 03:00,22,51.1,51.1,51.1,51.1,1
20160401|2015-10-23 07:00,23,51.3,51.3,51.28,51.28,2
20160401|2015-10-23 07:30,23,51.24,51.24,50.96,51.03,6
20160401|2015-10-23 08:00,23,50.9,50.9,50.74,50.74,2
20160401|2015-10-23 09:30,23,50.77,50.77,50.77,50.77,3
20160401|2015-10-26 13:00,26,50.54,50.57,50.54,50.57,33
20160401|2015-10-27 10:30,27,49.8,49.85,49.8,49.85,52
20160401|2015-10-28 09:00,28,50.86,50.86,50.86,50.86,5
20160401|2015-11-06 11:00,6,50.43,50.43,50.43,50.43,1
20160401|2015-11-06 12:00,6,50.52,50.52,50.52,50.52,1
20160401|2015-11-09 10:30,9,50.09,50.09,50.09,50.09,1
20160401|2015-11-09 12:30,9,50.2,50.34,50.14,50.14,29
20160401|2015-11-09 13:00,9,50.13,50.38,50.1,50.31,16
20160401|2015-11-10 09:00,10,50.65,50.65,50.65,50.65,1
20160401|2015-11-10 10:00,10,50.3,50.3,50.3,50.3,1
20160401|2015-11-11 09:00,11,49.7,49.7,49.7,49.7,1
20160401|2015-11-12 13:00,12,47.7,47.7,47.7,47.7,5
20160401|2015-11-13 09:30,13,46.95,46.95,46.95,46.95,4
20160401|2015-11-13 11:00,13,47.06,47.09,47.06,47.09,15
20160401|2015-11-16 07:30,16,46.65,46.65,46.65,46.65,4
20160401|2015-11-16 08:00,16,46.65,46.65,46.65,46.65,10
20160401|2015-11-16 08:30,16,46.34,46.34,46.34,46.34,4
20160401|2015-11-16 10:00,16,45.7,45.7,45.7,45.7,2
20160401|2015-11-16 10:30,16,45.86,46.16,45.8,46.16,17
20160401|2015-11-16 13:00,16,47.27,47.27,47.26,47.26,2
20160401|2015-11-17 03:30,17,47.25,47.25,47.25,47.25,7
20160401|2015-11-17 08:30,17,46.36,46.36,46.25,46.25,10
20160401|2015-11-17 09:30,17,46.74,46.74,46.74,46.74,1
20160401|2015-11-18 09:30,18,46.57,46.57,46.57,46.57,3
20160401|2015-11-18 10:30,18,45.95,45.95,45.95,45.95,1
20160401|2015-11-18 12:00,18,46.1,46.1,46.1,46.1,14
20160401|2015-11-18 12:30,18,46.23,46.34,46.23,46.34,15
20160401|2015-11-19 12:00,19,46.55,46.55,46.55,46.55,3
20160401|2015-11-20 06:30,20,46.52,46.52,46.52,46.52,9
20160401|2015-11-20 12:00,20,47.39,47.39,47.39,47.39,1
20160401|2015-11-20 13:30,20,46.86,46.86,46.86,46.86,1
20160401|2015-11-23 13:30,23,47.08,47.08,47.08,47.08,4
20160401|2015-11-24 22:00,25,48.5,48.5,48.5,48.5,1
20160401|2015-11-25 08:30,25,47.33,47.33,47.33,47.33,1
20160401|2015-11-26 11:30,27,47.51,47.51,47.51,47.51,1
20160401|2015-11-30 09:30,30,47.37,47.37,47.32,47.36,36
20160401|2015-11-30 14:30,30,46.4,46.4,46.4,46.4,1
20160401|2015-12-01 23:00,2,46.21,46.23,46.21,46.23,5
20160401|2015-12-02 09:30,2,45.61,45.61,45.61,45.61,1
20160401|2015-12-02 10:30,2,45.24,45.24,45.24,45.24,1
20160401|2015-12-02 12:00,2,44.99,44.99,44.99,44.99,2
20160401|2015-12-02 12:30,2,44.79,44.79,44.79,44.79,2
20160401|2015-12-02 13:00,2,44.75,44.75,44.75,44.75,1
20160401|2015-12-02 13:30,2,44.7,44.7,44.7,44.7,4
20160401|2015-12-03 01:00,3,45.2,45.2,45.2,45.2,4
20160401|2015-12-03 05:00,3,45.4,45.4,45.4,45.4,100
20160401|2015-12-03 05:30,3,45.55,45.55,45.54,45.54,48
20160401|2015-12-03 06:00,3,45.55,45.55,45.54,45.54,18
20160401|2015-12-03 10:30,3,45.23,45.23,45.23,45.23,3
20160401|2015-12-03 11:00,3,45.95,45.95,45.95,45.95,1
20160401|2015-12-04 04:00,4,46.2,46.2,46.2,46.2,38
20160401|2015-12-04 08:00,4,44.77,44.81,44.77,44.8,201
20160401|2015-12-04 08:30,4,45.12,45.12,45.12,45.12,2
20160401|2015-12-04 10:00,4,45.29,45.29,45.29,45.29,3
20160401|2015-12-04 13:30,4,44.95,44.95,44.95,44.95,1
20160401|2015-12-07 03:00,7,44.49,44.49,44.49,44.49,16
20160401|2015-12-07 08:30,7,43.98,43.98,43.98,43.98,1
20160401|2015-12-07 13:00,7,42.63,42.63,42.63,42.63,1
20160401|2015-12-07 13:30,7,42.65,42.65,42.65,42.65,1
20160401|2015-12-07 14:00,7,42.64,42.64,42.64,42.64,1
20160401|2015-12-07 14:30,7,42.64,42.69,42.64,42.64,3
20160401|2015-12-07 15:30,7,42.63,42.63,42.63,42.63,1
20160401|2015-12-08 07:00,8,42.06,42.06,41.97,41.97,103
20160401|2015-12-08 09:00,8,42.3,42.3,42,42.04,103
20160401|2015-12-08 10:00,8,43,43,42.99,43,101
20160401|2015-12-08 13:30,8,42.09,42.09,42.04,42.04,3
20160401|2015-12-08 15:00,8,42.07,42.07,42.07,42.07,1
20160401|2015-12-09 05:00,9,42.45,42.45,42.45,42.45,10
20160401|2015-12-09 06:30,9,42.32,42.32,42.32,42.32,1
20160401|2015-12-09 07:00,9,42.3,42.3,42.2,42.2,200
20160401|2015-12-09 07:30,9,42.1,42.1,42.1,42.1,100
20160401|2015-12-09 08:00,9,42.3,42.35,42.3,42.35,19
20160401|2015-12-09 08:30,9,42.48,42.56,42.47,42.52,35
20160401|2015-12-09 09:00,9,42.55,42.55,42.55,42.55,3
20160401|2015-12-09 10:00,9,42.22,42.22,42.22,42.22,1
20160401|2015-12-09 10:30,9,42.13,42.13,41.57,41.57,102
20160401|2015-12-09 11:30,9,41.48,41.48,41.48,41.48,1
20160401|2015-12-09 13:00,9,41.81,41.81,41.73,41.77,12
20160401|2015-12-09 13:30,9,41.99,41.99,41.99,41.99,5
20160401|2015-12-10 03:00,10,42.43,42.43,42.43,42.43,13
20160401|2015-12-10 06:30,10,42.18,42.18,42.18,42.18,1
20160401|2015-12-10 07:00,10,41.7,41.7,41.7,41.7,100
20160401|2015-12-10 08:30,10,41.9,41.9,41.9,41.9,10
20160401|2015-12-10 10:30,10,41.48,41.48,41.46,41.46,23
20160401|2015-12-10 13:30,10,41.64,41.64,41.64,41.64,2
20160401|2015-12-10 21:00,11,41.4,41.4,41.4,41.4,1
20160401|2015-12-11 03:00,11,41.66,41.66,41.66,41.66,1
20160401|2015-12-11 05:00,11,41.2,41.2,41.2,41.2,1
20160401|2015-12-11 08:30,11,40.72,40.72,40.72,40.72,2
20160401|2015-12-11 09:00,11,40.8,40.8,40.69,40.69,4
20160401|2015-12-11 09:30,11,40.8,40.8,40.8,40.8,1
20160401|2015-12-11 10:00,11,40.34,40.34,40.21,40.21,3
20160401|2015-12-11 11:00,11,39.84,39.86,39.78,39.78,3
20160401|2015-12-11 11:30,11,39.71,39.71,39.71,39.71,1
20160401|2015-12-11 12:00,11,40.03,40.03,40.03,40.03,1
20160401|2015-12-11 12:30,11,40.15,40.15,40.15,40.15,1
20160401|2015-12-13 18:30,14,39.97,40.17,39.97,40.06,70
20160401|2015-12-13 22:30,14,39.85,39.85,39.85,39.85,1
20160401|2015-12-14 01:00,14,39.83,39.83,39.83,39.83,1
20160401|2015-12-14 03:00,14,39.6,39.74,39.6,39.74,2
20160401|2015-12-14 03:30,14,39.71,39.71,39.71,39.71,1
20160401|2015-12-14 04:30,14,39.6,39.6,39.6,39.6,2
20160401|2015-12-14 05:30,14,39.05,39.05,38.89,38.91,13
20160401|2015-12-14 08:00,14,39.17,39.17,39.03,39.03,3
20160401|2015-12-14 08:30,14,39.09,39.09,38.95,38.95,2
20160401|2015-12-14 09:00,14,39.4,39.4,39.4,39.4,1
20160401|2015-12-14 10:00,14,39.14,39.14,39.14,39.14,1
20160401|2015-12-14 10:30,14,39.49,39.98,39.49,39.9,342
20160401|2015-12-14 11:00,14,40,40,39.92,39.92,135
20160401|2015-12-14 11:30,14,40.09,40.09,40.09,40.09,1
20160401|2015-12-14 12:00,14,40.01,40.01,40.01,40.01,1
20160401|2015-12-14 15:30,14,39.56,39.56,39.56,39.56,1
20160401|2015-12-14 22:00,15,39.54,39.54,39.54,39.54,1
20160401|2015-12-15 02:00,15,39.51,39.51,39.51,39.51,1
20160401|2015-12-15 03:00,15,39.83,39.83,39.83,39.83,1
20160401|2015-12-15 04:00,15,40.34,40.34,40.33,40.33,2
20160401|2015-12-15 04:30,15,40.56,40.56,40.15,40.16,5
20160401|2015-12-15 06:00,15,40.24,40.24,40.23,40.24,4
20160401|2015-12-15 07:30,15,40.06,40.17,40.06,40.17,2
20160401|2015-12-15 08:00,15,40.3,40.3,40.23,40.23,53
20160401|2015-12-15 08:30,15,40.47,40.47,40.47,40.47,1
20160401|2015-12-15 09:00,15,40.01,40.27,40.01,40.27,4
20160401|2015-12-15 09:30,15,40.1,40.1,40,40,3
20160401|2015-12-15 10:00,15,40.05,40.05,40.05,40.05,1
20160401|2015-12-15 10:30,15,40.22,40.4,40.21,40.4,57
20160401|2015-12-15 11:00,15,40.6,40.6,40.6,40.6,50
20160401|2015-12-15 12:00,15,40.62,40.62,40.62,40.62,4
20160401|2015-12-15 12:30,15,40.66,40.67,40.66,40.67,4
20160401|2015-12-15 13:00,15,40.63,40.63,40.32,40.32,2
20160401|2015-12-15 14:30,15,40.01,40.01,40.01,40.01,1
20160401|2015-12-15 15:00,15,40.06,40.06,40.06,40.06,1
20160401|2015-12-15 15:30,15,40.01,40.01,40.01,40.01,1
20160401|2015-12-16 02:00,16,39.61,39.61,39.61,39.61,1
20160401|2015-12-16 02:30,16,39.54,39.54,39.54,39.54,1
20160401|2015-12-16 06:30,16,39.35,39.35,39.35,39.35,4
20160401|2015-12-16 07:00,16,39.54,39.83,39.54,39.83,2
20160401|2015-12-16 07:30,16,39.73,39.73,39.6,39.61,96
20160401|2015-12-16 08:00,16,39.55,39.55,39.26,39.26,146
20160401|2015-12-16 08:30,16,39.26,39.44,39.26,39.44,16
20160401|2015-12-16 09:30,16,39.42,39.42,39.03,39.22,26
20160401|2015-12-16 10:00,16,39.09,39.12,39.09,39.12,2
20160401|2015-12-16 11:00,16,39.15,39.15,39.15,39.15,13
20160401|2015-12-16 13:00,16,39.21,39.22,38.73,38.73,13
20160401|2015-12-16 14:00,16,38.88,38.88,38.86,38.86,10
20160401|2015-12-17 02:00,17,38.56,38.56,38.56,38.56,1
20160401|2015-12-17 02:30,17,38.5,38.5,38.5,38.5,1
20160401|2015-12-17 03:00,17,38.53,38.6,38.5,38.6,7
20160401|2015-12-17 03:30,17,38.54,38.54,38.54,38.54,12
20160401|2015-12-17 08:00,17,39.34,39.34,39.34,39.34,1
20160401|2015-12-17 09:00,17,38.99,38.99,38.98,38.98,4
20160401|2015-12-17 10:00,17,38.57,38.63,38.57,38.63,2
20160401|2015-12-17 11:00,17,38.68,38.68,38.68,38.68,1
20160401|2015-12-17 13:30,17,38.5,38.5,38.5,38.5,1
20160401|2015-12-17 14:00,17,38.37,38.37,38.37,38.37,1
20160401|2015-12-17 15:00,17,38.3,38.3,38.28,38.28,2
20160401|2015-12-17 23:30,18,38.65,38.65,38.65,38.65,1
20160401|2015-12-18 02:00,18,38.61,38.61,38.48,38.48,2
20160401|2015-12-18 02:30,18,38.58,38.58,38.58,38.58,1
20160401|2015-12-18 05:00,18,38.4,38.4,38.4,38.4,1
20160401|2015-12-18 07:30,18,38.22,38.22,38.22,38.22,1
20160401|2015-12-18 08:00,18,38.32,38.32,38.32,38.32,1
20160401|2015-12-18 08:30,18,38.37,38.37,38.37,38.37,1
20160401|2015-12-18 09:30,18,38.79,38.87,38.79,38.87,2
20160401|2015-12-18 11:00,18,38.65,38.65,38.65,38.65,1
20160401|2015-12-18 11:30,18,38.31,38.31,38.29,38.29,34
20160401|2015-12-18 15:30,18,37.98,37.98,37.98,37.98,3
20160401|2015-12-21 01:00,21,37.67,37.67,37.67,37.67,1
20160401|2015-12-21 02:00,21,37.49,37.49,37.49,37.49,1
20160401|2015-12-21 02:30,21,37.47,37.47,37.39,37.4,11
20160401|2015-12-21 03:00,21,37.63,38.07,37.63,38.07,155
20160401|2015-12-21 03:30,21,37.81,37.81,37.81,37.81,1
20160401|2015-12-21 04:00,21,37.81,37.91,37.81,37.91,2
20160401|2015-12-21 04:30,21,37.88,37.88,37.8,37.81,3
20160401|2015-12-21 05:00,21,37.84,37.84,37.84,37.84,2
20160401|2015-12-21 06:30,21,37.46,37.55,37.46,37.55,3
20160401|2015-12-21 07:30,21,37.64,37.64,37.61,37.61,3
20160401|2015-12-21 08:30,21,37.43,37.43,37.43,37.43,1
20160401|2015-12-21 10:30,21,37.51,37.51,37.51,37.51,1
20160401|2015-12-21 13:00,21,37.69,37.88,37.69,37.88,2
20160401|2015-12-21 15:00,21,37.49,37.49,37.49,37.49,1
20160401|2015-12-22 00:00,22,37.84,37.84,37.84,37.84,1
20160401|2015-12-22 02:00,22,37.92,37.92,37.92,37.92,1
20160401|2015-12-22 03:00,22,37.87,37.87,37.87,37.87,1
20160401|2015-12-22 03:30,22,37.8,37.8,37.78,37.78,2
20160401|2015-12-22 04:00,22,37.72,37.72,37.72,37.72,1
20160401|2015-12-22 09:00,22,37.55,37.77,37.55,37.77,4
20160401|2015-12-22 10:00,22,37.77,37.88,37.76,37.76,10
20160401|2015-12-22 10:30,22,37.71,37.71,37.71,37.71,1
20160401|2015-12-22 11:00,22,37.6,37.6,37.6,37.6,4
20160401|2015-12-22 13:00,22,37.5,37.51,37.5,37.51,2
20160401|2015-12-22 13:30,22,37.47,37.47,37.47,37.47,1
20160401|2015-12-22 14:30,22,37.52,37.52,37.52,37.52,1
20160401|2015-12-22 15:30,22,37.55,37.55,37.55,37.55,1
20160401|2015-12-23 02:00,23,37.78,37.8,37.78,37.79,3
20160401|2015-12-23 02:30,23,37.72,37.82,37.72,37.82,6
20160401|2015-12-23 03:30,23,37.84,37.84,37.84,37.84,1
20160401|2015-12-23 04:30,23,37.8,37.8,37.8,37.8,1
20160401|2015-12-23 05:00,23,37.8,37.8,37.8,37.8,2
20160401|2015-12-23 06:00,23,37.96,37.96,37.94,37.94,6
20160401|2015-12-23 06:30,23,38.04,38.04,38.04,38.04,1
20160401|2015-12-23 07:30,23,38.01,38.01,37.99,37.99,2
20160401|2015-12-23 08:00,23,38.26,38.3,38.26,38.3,2
20160401|2015-12-23 09:00,23,38.28,38.28,38.28,38.28,2
20160401|2015-12-23 09:30,23,38.62,38.63,38.6,38.63,3
20160401|2015-12-23 10:00,23,38.57,38.58,38.56,38.57,15
20160401|2015-12-23 10:30,23,38.49,38.54,38.48,38.54,3
20160401|2015-12-23 12:00,23,38.59,38.59,38.56,38.56,4
20160401|2015-12-23 13:00,23,38.77,38.77,38.68,38.73,5
20160401|2015-12-24 03:30,24,38.81,38.81,38.81,38.81,1
20160401|2015-12-24 05:00,24,38.49,38.49,38.49,38.49,2
20160401|2015-12-24 06:00,24,38.54,38.9,38.54,38.89,11
20160401|2015-12-24 06:30,24,38.87,38.87,38.74,38.74,13
20160401|2015-12-24 12:00,24,39.28,39.28,39.02,39.02,3
20160401|2015-12-28 00:30,28,39.13,39.13,39.13,39.13,2
20160401|2015-12-28 06:00,28,38.44,38.44,38.44,38.44,3
20160401|2015-12-28 10:00,28,38.15,38.15,38.13,38.14,15
20160401|2015-12-29 05:00,29,38.13,38.15,38.13,38.15,2
20160401|2015-12-29 07:00,29,38.4,38.4,38.4,38.4,1
20160401|2015-12-29 19:00,30,38.49,38.49,38.49,38.49,1
20160401|2015-12-29 20:00,30,38.54,38.54,38.54,38.54,1
20160401|2015-12-29 21:30,30,38.51,38.51,38.51,38.51,1
20160401|2015-12-30 02:30,30,38.36,38.36,38.36,38.36,1
20160401|2015-12-30 08:30,30,38.1,38.1,38.1,38.1,1
20160401|2015-12-30 09:30,30,37.85,37.89,37.85,37.89,2
20160401|2015-12-30 10:00,30,37.89,37.89,37.8,37.84,11
20160401|2015-12-30 13:00,30,37.62,37.73,37.62,37.7,3
20160401|2015-12-30 13:30,30,37.68,37.76,37.66,37.75,5
20160401|2015-12-30 21:00,31,37.92,37.93,37.92,37.93,5
20160401|2015-12-30 23:00,31,37.82,37.82,37.82,37.82,1
20160401|2015-12-30 23:30,31,37.81,37.81,37.81,37.81,1
20160401|2015-12-31 00:00,31,37.86,37.88,37.86,37.88,3
20160401|2015-12-31 05:30,31,37.7,37.7,37.7,37.7,1
20160401|2015-12-31 07:00,31,37.43,37.48,37.43,37.48,2
20160401|2015-12-31 07:30,31,37.55,37.55,37.55,37.55,1
20160401|2015-12-31 11:00,31,39.11,39.11,39.11,39.11,5
20160401|2015-12-31 12:00,31,39.05,39.05,38.88,38.96,16
20160401|2015-12-31 13:00,31,38.59,38.59,38.59,38.59,1
20160401|2016-01-04 01:00,4,38.73,38.73,38.73,38.73,2
20160401|2016-01-04 01:30,4,38.73,38.73,38.72,38.72,2
20160401|2016-01-04 02:00,4,38.74,38.74,38.74,38.74,1
20160401|2016-01-04 02:30,4,38.24,38.39,38.24,38.39,2
20160401|2016-01-04 04:30,4,38.94,39.14,38.94,39.13,6
20160401|2016-01-04 06:30,4,39.18,39.18,39.16,39.16,2
20160401|2016-01-04 08:00,4,39.29,39.29,39.29,39.29,1
20160401|2016-01-04 08:30,4,39.75,39.75,39.75,39.75,1
20160401|2016-01-04 09:00,4,39.84,39.84,39.84,39.84,1
20160401|2016-01-04 10:00,4,38.25,38.25,38.15,38.15,2
20160401|2016-01-04 10:30,4,38.2,38.2,38.2,38.2,1
20160401|2016-01-04 12:30,4,38.4,38.4,38.4,38.4,1
20160401|2016-01-04 13:30,4,38.48,38.48,38.46,38.46,2
20160401|2016-01-04 15:00,4,38.6,38.6,38.6,38.6,1
20160401|2016-01-04 19:00,5,38.55,38.55,38.55,38.55,2
20160401|2016-01-05 01:00,5,38.41,38.41,38.41,38.41,1
20160401|2016-01-05 02:00,5,38.24,38.24,38.15,38.15,2
20160401|2016-01-05 02:30,5,38.24,38.25,38.24,38.25,4
20160401|2016-01-05 04:00,5,38.25,38.25,38.25,38.25,1
20160401|2016-01-05 06:00,5,38.27,38.27,38.27,38.27,1
20160401|2016-01-05 06:30,5,38.27,38.27,38.27,38.27,1
20160401|2016-01-05 07:00,5,38.53,38.53,38.53,38.53,1
20160401|2016-01-05 08:00,5,38.12,38.12,37.88,37.92,19
20160401|2016-01-05 08:30,5,37.92,38.01,37.92,38.01,15
20160401|2016-01-05 09:00,5,37.65,37.65,37.65,37.65,1
20160401|2016-01-05 09:30,5,37.62,37.87,37.62,37.87,18
20160401|2016-01-05 10:00,5,37.77,37.77,37.67,37.67,3
20160401|2016-01-05 10:30,5,37.78,37.88,37.78,37.88,2
20160401|2016-01-05 13:30,5,37.75,37.75,37.68,37.68,15
20160401|2016-01-05 14:30,5,37.68,37.68,37.66,37.66,2
20160401|2016-01-05 19:30,6,37.97,37.97,37.97,37.97,5
20160401|2016-01-06 01:30,6,37.57,37.57,37.57,37.57,1
20160401|2016-01-06 02:00,6,37.3,37.3,37.07,37.09,10
20160401|2016-01-06 03:00,6,37.04,37.04,36.99,36.99,3
20160401|2016-01-06 03:30,6,37.06,37.06,37.01,37.01,2
20160401|2016-01-06 04:00,6,36.92,36.92,36.43,36.43,3
20160401|2016-01-06 05:30,6,36.46,36.46,36.46,36.46,3
20160401|2016-01-06 06:00,6,36.44,36.44,36.28,36.28,3
20160401|2016-01-06 06:30,6,36.24,36.24,36.24,36.24,1
20160401|2016-01-06 07:00,6,36.12,36.17,36.12,36.17,2
20160401|2016-01-06 07:30,6,36.36,36.36,36.36,36.36,1
20160401|2016-01-06 08:00,6,36,36,36,36,2
20160401|2016-01-06 09:30,6,36.62,36.64,35.87,35.87,5
20160401|2016-01-06 10:00,6,35.95,35.95,35.95,35.95,2
20160401|2016-01-06 10:30,6,35.9,35.9,35.9,35.9,1
20160401|2016-01-06 11:00,6,35.98,35.99,35.98,35.99,13
20160401|2016-01-06 12:30,6,35.67,35.67,35.67,35.67,3
20160401|2016-01-06 13:00,6,35.67,35.67,35.52,35.53,5
20160401|2016-01-06 15:30,6,35.63,35.63,35.63,35.63,1
20160401|2016-01-06 20:00,7,34.94,34.94,34.71,34.71,3
20160401|2016-01-06 21:00,7,34.71,34.71,34.71,34.71,1
20160401|2016-01-06 21:30,7,34.75,34.75,34.75,34.75,1
20160401|2016-01-06 22:30,7,34.81,34.81,34.81,34.81,1
20160401|2016-01-06 23:00,7,34.72,34.72,34.72,34.72,1
20160401|2016-01-07 00:00,7,34.35,34.37,34.34,34.34,8
20160401|2016-01-07 00:30,7,34.13,34.13,34.13,34.13,1
20160401|2016-01-07 01:00,7,34.16,34.39,34.14,34.15,11
20160401|2016-01-07 01:30,7,33.93,33.93,33.53,33.8,51
20160401|2016-01-07 02:00,7,33.85,34.05,33.85,34.05,3
20160401|2016-01-07 02:30,7,34.03,34.24,34.03,34.1,7
20160401|2016-01-07 03:00,7,34.48,34.48,34.48,34.48,1
20160401|2016-01-07 03:30,7,34.48,34.56,34.45,34.56,8
20160401|2016-01-07 04:00,7,34.55,34.55,34.55,34.55,1
20160401|2016-01-07 04:30,7,34.63,34.63,34.63,34.63,1
20160401|2016-01-07 05:30,7,34.54,34.54,34.54,34.54,2
20160401|2016-01-07 06:00,7,34.23,34.27,34.16,34.27,6
20160401|2016-01-07 06:30,7,34.39,34.43,34.39,34.43,10
20160401|2016-01-07 07:30,7,34.55,34.57,34.55,34.57,4
20160401|2016-01-07 08:00,7,34.81,34.81,34.81,34.81,1
20160401|2016-01-07 08:30,7,35.02,35.02,35.02,35.02,1
20160401|2016-01-07 09:00,7,34.95,34.95,34.8,34.8,3
20160401|2016-01-07 09:30,7,35.3,35.58,35.3,35.58,7
20160401|2016-01-07 10:00,7,35.78,35.79,35.78,35.79,5
20160401|2016-01-07 11:00,7,35.4,35.4,35.24,35.26,5
20160401|2016-01-07 11:30,7,35.65,35.65,35.65,35.65,1
20160401|2016-01-07 12:00,7,35.55,35.55,35.43,35.43,2
20160401|2016-01-07 12:30,7,35.03,35.03,35.03,35.03,1
20160401|2016-01-07 13:00,7,35.02,35.02,35.02,35.02,1
20160401|2016-01-07 13:30,7,35.09,35.09,35.09,35.09,2
20160401|2016-01-07 14:00,7,34.95,34.95,34.95,34.95,1
20160401|2016-01-07 19:00,8,35.4,35.4,35.4,35.4,1
20160401|2016-01-07 19:30,8,35.78,35.78,35.72,35.72,2
20160401|2016-01-07 20:00,8,35.54,35.6,35.54,35.6,2
20160401|2016-01-07 21:00,8,35.62,35.62,35.62,35.62,3
20160401|2016-01-07 23:00,8,35.58,35.58,35.58,35.58,1
20160401|2016-01-08 00:30,8,35.66,35.66,35.66,35.66,1
20160401|2016-01-08 01:00,8,35.89,35.89,35.89,35.89,2
20160401|2016-01-08 01:30,8,35.71,35.77,35.71,35.77,6
20160401|2016-01-08 02:00,8,35.6,35.6,35.43,35.43,21
20160401|2016-01-08 02:30,8,35.49,35.49,35.49,35.49,2
20160401|2016-01-08 03:00,8,35.51,35.51,35.51,35.51,2
20160401|2016-01-08 07:30,8,35.35,35.37,35.35,35.37,2
20160401|2016-01-08 08:30,8,34.83,34.83,34.83,34.83,4
20160401|2016-01-08 09:00,8,34.54,34.61,34.54,34.61,8
20160401|2016-01-08 09:30,8,34.7,34.7,34.7,34.7,1
20160401|2016-01-08 10:00,8,34.45,34.49,34.13,34.16,21
20160401|2016-01-08 10:30,8,34.15,34.34,34.14,34.33,6
20160401|2016-01-08 11:00,8,34.59,34.81,34.59,34.79,4
20160401|2016-01-08 12:00,8,34.85,34.85,34.65,34.65,3
20160401|2016-01-08 13:00,8,34.62,34.62,34.6,34.6,4
20160401|2016-01-08 14:00,8,34.87,34.87,34.87,34.87,1
20160401|2016-01-08 14:30,8,34.68,34.68,34.68,34.68,1
20160401|2016-01-08 15:00,8,34.67,34.7,34.66,34.7,8
20160401|2016-01-10 17:00,11,34.46,34.46,34.46,34.46,1
20160401|2016-01-10 19:00,11,34.27,34.27,34.27,34.27,1
20160401|2016-01-10 19:30,11,34.2,34.2,34.16,34.16,2
20160401|2016-01-10 20:00,11,34.24,34.24,34.24,34.24,1
20160401|2016-01-11 00:00,11,34.23,34.23,34.23,34.23,1
20160401|2016-01-11 00:30,11,34.1,34.1,34.03,34.03,2
20160401|2016-01-11 01:00,11,33.88,34.02,33.88,34.02,2
20160401|2016-01-11 02:30,11,34.4,34.46,34.3,34.3,4
20160401|2016-01-11 03:00,11,34.35,34.35,34.33,34.33,3
20160401|2016-01-11 04:00,11,34.26,34.26,34.26,34.26,1
20160401|2016-01-11 04:30,11,34.12,34.12,34.12,34.12,2
20160401|2016-01-11 05:00,11,34,34,34,34,1
20160401|2016-01-11 05:30,11,34.08,34.08,34.08,34.08,1
20160401|2016-01-11 07:00,11,34.25,34.25,34.25,34.25,1
20160401|2016-01-11 07:30,11,34.43,34.43,34.39,34.39,22
20160401|2016-01-11 08:30,11,33.98,33.98,33.98,33.98,5
20160401|2016-01-11 09:00,11,33.99,33.99,33.99,33.99,3
20160401|2016-01-11 09:30,11,33.5,33.5,33.34,33.38,41
20160401|2016-01-11 10:00,11,33.29,33.29,33.29,33.29,1
20160401|2016-01-11 10:30,11,33,33.2,33,33.2,3
20160401|2016-01-11 11:00,11,33.07,33.11,33.07,33.11,2
20160401|2016-01-11 11:30,11,32.79,32.79,32.68,32.75,3
20160401|2016-01-11 12:00,11,32.76,32.76,32.58,32.58,3
20160401|2016-01-11 12:30,11,32.58,32.58,32.58,32.58,1
20160401|2016-01-11 13:00,11,32.72,32.72,32.61,32.61,3
20160401|2016-01-11 13:30,11,32.83,32.83,32.8,32.8,2
20160401|2016-01-11 14:30,11,32.69,32.69,32.69,32.69,1
20160401|2016-01-11 21:00,12,32.38,32.38,32.38,32.38,1
20160401|2016-01-11 22:00,12,32.48,32.48,32.39,32.39,2
20160401|2016-01-11 22:30,12,32.28,32.28,32.25,32.25,2
20160401|2016-01-11 23:00,12,32.04,32.04,31.97,31.97,2
20160401|2016-01-12 00:00,12,31.95,31.95,31.95,31.95,1
20160401|2016-01-12 01:00,12,31.98,32.02,31.98,32,3
20160401|2016-01-12 02:00,12,32.05,32.24,32.05,32.05,7
20160401|2016-01-12 02:30,12,32.19,32.22,32.08,32.08,10
20160401|2016-01-12 03:00,12,32.35,32.4,32.35,32.4,3
20160401|2016-01-12 03:30,12,32.39,32.53,32.12,32.53,15
20160401|2016-01-12 04:00,12,32.65,32.69,32.44,32.69,15
20160401|2016-01-12 04:30,12,32.57,33,32.57,33,9
20160401|2016-01-12 05:00,12,32.9,32.93,32.74,32.89,14
20160401|2016-01-12 05:30,12,33.02,33.03,32.85,32.88,11
20160401|2016-01-12 06:00,12,32.82,32.82,32.75,32.77,4
20160401|2016-01-12 06:30,12,32.67,32.81,32.64,32.81,7
20160401|2016-01-12 07:00,12,32.89,33.07,32.84,32.98,14
20160401|2016-01-12 07:30,12,32.94,33.59,32.91,33.38,37
20160401|2016-01-12 08:00,12,33.49,33.51,33.17,33.18,50
20160401|2016-01-12 08:30,12,33.18,33.35,33.02,33.08,17
20160401|2016-01-12 09:00,12,32.92,32.96,32.29,32.41,54
20160401|2016-01-12 09:30,12,32.33,32.62,32.01,32.25,52
20160401|2016-01-12 10:00,12,32.22,32.3,31.77,31.79,69
20160401|2016-01-12 10:30,12,31.75,31.81,31.56,31.77,29
20160401|2016-01-12 11:00,12,31.67,31.92,31.56,31.56,13
20160401|2016-01-12 11:30,12,31.62,31.62,31.43,31.57,18
20160401|2016-01-12 12:00,12,31.57,31.65,31.52,31.65,5
20160401|2016-01-12 12:30,12,31.71,31.72,31.65,31.69,7
20160401|2016-01-12 13:00,12,31.64,31.89,31.39,31.79,59
20160401|2016-01-12 13:30,12,31.81,31.83,31.81,31.83,3
20160401|2016-01-12 14:00,12,31.86,31.86,31.84,31.84,2
20160401|2016-01-12 14:30,12,32.07,32.07,32.07,32.07,2
20160401|2016-01-12 15:30,12,32.15,32.21,31.8,31.81,9
20160401|2016-01-12 17:00,13,31.94,31.94,31.94,31.94,2
20160401|2016-01-12 18:30,13,32.02,32.02,32.02,32.02,1
20160401|2016-01-12 19:00,13,31.99,31.99,31.99,31.99,2
20160401|2016-01-12 20:30,13,32.24,32.24,32.24,32.24,25
20160401|2016-01-13 02:00,13,32.3,32.35,32.07,32.07,15
20160401|2016-01-13 02:30,13,32.04,32.58,32.04,32.44,37
20160401|2016-01-13 03:00,13,32.49,32.54,32.31,32.52,29
20160401|2016-01-13 03:30,13,32.49,32.6,32.46,32.46,14
20160401|2016-01-13 04:00,13,32.37,32.41,32.24,32.24,4
20160401|2016-01-13 04:30,13,32.29,32.5,32.29,32.49,15
20160401|2016-01-13 05:00,13,32.47,32.47,32.39,32.4,5
20160401|2016-01-13 05:30,13,32.25,32.29,32.24,32.26,5
20160401|2016-01-13 06:00,13,32.19,32.28,32.19,32.25,8
20160401|2016-01-13 06:30,13,32.36,32.37,32.25,32.35,9
20160401|2016-01-13 07:00,13,32.31,32.49,32.24,32.49,10
20160401|2016-01-13 07:30,13,32.56,32.58,32.43,32.43,5
20160401|2016-01-13 08:00,13,32.34,32.42,32.09,32.32,34
20160401|2016-01-13 08:30,13,32.32,32.62,32.32,32.53,61
20160401|2016-01-13 09:00,13,32.53,32.54,32.32,32.46,15
20160401|2016-01-13 09:30,13,32.34,32.34,31.15,31.78,172
20160401|2016-01-13 10:00,13,31.7,31.76,31.35,31.4,87
20160401|2016-01-13 10:30,13,31.4,31.51,31.19,31.22,31
20160401|2016-01-13 11:00,13,31.27,31.37,31.15,31.28,24
20160401|2016-01-13 11:30,13,31.25,31.49,31.21,31.45,18
20160401|2016-01-13 12:00,13,31.44,31.44,31.34,31.34,6
20160401|2016-01-13 12:30,13,31.26,31.26,31.04,31.04,7
20160401|2016-01-13 13:00,13,31.12,31.21,30.84,31.15,60
20160401|2016-01-13 13:30,13,31.08,31.08,31.03,31.03,5
20160401|2016-01-13 14:00,13,30.93,31.03,30.93,31.03,8
20160401|2016-01-13 14:30,13,31,31.06,31,31.06,3
20160401|2016-01-13 15:00,13,31.22,31.22,31.22,31.22,1
20160401|2016-01-13 15:30,13,31.08,31.08,31.07,31.07,2
20160401|2016-01-13 17:30,14,31.2,31.2,31.2,31.2,1
20160401|2016-01-13 19:00,14,30.95,30.95,30.65,30.65,6
20160401|2016-01-13 19:30,14,30.65,30.65,30.64,30.64,4
20160401|2016-01-13 20:00,14,30.59,30.59,30.59,30.59,1
20160401|2016-01-13 20:30,14,30.9,30.9,30.9,30.9,1
20160401|2016-01-13 21:30,14,30.76,30.76,30.76,30.76,1
20160401|2016-01-14 02:00,14,31.18,31.18,30.9,30.96,34
20160401|2016-01-14 02:30,14,30.98,31.13,30.98,31.13,10
20160401|2016-01-14 03:00,14,31.18,31.18,31.16,31.16,2
20160401|2016-01-14 03:30,14,31.2,31.36,31.2,31.32,18
20160401|2016-01-14 04:00,14,31.33,31.33,31.13,31.27,23
20160401|2016-01-14 04:30,14,31.27,31.29,31.21,31.25,14
20160401|2016-01-14 05:00,14,31.25,31.29,31.2,31.27,16
20160401|2016-01-14 05:30,14,31.25,31.25,31.12,31.22,6
20160401|2016-01-14 06:00,14,31.29,31.29,31.29,31.29,1
20160401|2016-01-14 06:30,14,31.35,31.35,31.17,31.18,12
20160401|2016-01-14 07:00,14,31.19,31.3,31.18,31.28,32
20160401|2016-01-14 07:30,14,31.25,31.35,30.91,30.94,62
20160401|2016-01-14 08:00,14,30.97,31.19,30.97,31.16,54
20160401|2016-01-14 08:30,14,30.96,31.01,30.82,30.83,68
20160401|2016-01-14 09:00,14,30.83,31.32,30.81,31.26,69
20160401|2016-01-14 09:30,14,31.33,31.67,31.33,31.53,163
20160401|2016-01-14 10:00,14,31.58,31.58,31.13,31.13,70
20160401|2016-01-14 10:30,14,31.14,31.38,31.08,31.35,49
20160401|2016-01-14 11:00,14,31.44,31.54,31.29,31.54,35
20160401|2016-01-14 11:30,14,31.5,31.62,31.46,31.46,10
20160401|2016-01-14 12:00,14,31.42,31.66,31.41,31.6,36
20160401|2016-01-14 12:30,14,31.67,32,31.66,31.98,94
20160401|2016-01-14 13:00,14,31.95,31.97,31.58,31.79,136
20160401|2016-01-14 13:30,14,31.8,31.9,31.73,31.9,20
20160401|2016-01-14 14:00,14,31.93,31.93,31.93,31.93,1
20160401|2016-01-14 14:30,14,31.83,31.85,31.83,31.85,7
20160401|2016-01-14 15:00,14,31.83,31.83,31.83,31.83,1
20160401|2016-01-14 15:30,14,31.85,31.85,31.85,31.85,2
20160401|2016-01-14 18:00,15,31.77,31.86,31.77,31.86,5
20160401|2016-01-14 19:00,15,31.63,31.63,31.6,31.6,3
20160401|2016-01-14 19:30,15,31.5,31.53,31.5,31.53,2
20160401|2016-01-14 20:00,15,31.69,31.69,31.69,31.69,1
20160401|2016-01-14 20:30,15,31.64,31.64,31.64,31.64,1
20160401|2016-01-14 21:00,15,31.45,31.49,31.45,31.49,3
20160401|2016-01-15 00:00,15,31.38,31.38,31.21,31.24,3
20160401|2016-01-15 00:30,15,31.11,31.11,31.06,31.06,3
20160401|2016-01-15 01:30,15,31.18,31.18,31.18,31.18,1
20160401|2016-01-15 02:00,15,31.2,31.2,30.96,30.98,19
20160401|2016-01-15 02:30,15,31.03,31.05,30.56,30.59,62
20160401|2016-01-15 03:00,15,30.58,30.75,30.52,30.63,40
20160401|2016-01-15 03:30,15,30.63,30.84,30.62,30.64,27
20160401|2016-01-15 04:00,15,30.59,30.61,30.22,30.23,50
20160401|2016-01-15 04:30,15,30.24,30.52,30.16,30.49,60
20160401|2016-01-15 05:00,15,30.47,30.48,30.37,30.43,33
20160401|2016-01-15 05:30,15,30.39,30.66,30.38,30.57,33
20160401|2016-01-15 06:00,15,30.56,30.56,30.33,30.34,11
20160401|2016-01-15 06:30,15,30.29,30.41,30.12,30.39,42
20160401|2016-01-15 07:00,15,30.39,30.43,30.25,30.28,41
20160401|2016-01-15 07:30,15,30.14,30.42,30.14,30.36,30
20160401|2016-01-15 08:00,15,30.32,30.65,30.25,30.54,75
20160401|2016-01-15 08:30,15,30.51,30.87,30.47,30.5,107
20160401|2016-01-15 09:00,15,30.52,30.55,30.27,30.42,55
20160401|2016-01-15 09:30,15,30.47,30.49,30.25,30.37,56
20160401|2016-01-15 10:00,15,30.23,30.24,30.11,30.19,101
20160401|2016-01-15 10:30,15,30.21,30.34,30.16,30.19,69
20160401|2016-01-15 11:00,15,30.18,30.22,29.91,29.91,105
20160401|2016-01-15 11:30,15,29.89,29.95,29.63,29.9,136
20160401|2016-01-15 12:00,15,29.89,29.9,29.75,29.76,34
20160401|2016-01-15 12:30,15,29.75,29.91,29.75,29.86,18
20160401|2016-01-15 13:00,15,29.82,29.82,29.66,29.69,131
20160401|2016-01-15 13:30,15,29.69,29.91,29.64,29.9,27
20160401|2016-01-15 14:00,15,29.96,30,29.96,30,11
20160401|2016-01-15 14:30,15,29.92,29.92,29.88,29.88,4
20160401|2016-01-17 17:00,19,29.23,29.23,28.62,28.62,59
20160401|2016-01-17 17:30,19,28.62,28.63,28.62,28.63,2
20160401|2016-01-17 18:00,19,28.99,28.99,28.99,28.99,1
20160401|2016-01-17 18:30,19,28.96,28.96,28.96,28.96,1
20160401|2016-01-17 19:00,19,29.19,29.19,29.19,29.19,1
20160401|2016-01-17 19:30,19,29.27,29.4,29.24,29.4,3
20160401|2016-01-17 21:00,19,29.37,29.37,29.37,29.37,1
20160401|2016-01-17 23:30,19,29.28,29.28,29.28,29.28,1
20160401|2016-01-18 00:00,19,29.18,29.18,28.74,28.77,8
20160401|2016-01-18 00:30,19,29.12,29.14,29.06,29.06,3
20160401|2016-01-18 01:00,19,29.04,29.08,28.91,28.96,10
20160401|2016-01-18 01:30,19,28.93,28.93,28.86,28.86,6
20160401|2016-01-18 02:00,19,28.8,29.31,28.8,29.22,106
20160401|2016-01-18 02:30,19,29.24,29.24,29.04,29.19,73
20160401|2016-01-18 03:00,19,29.26,29.31,29.15,29.2,36
20160401|2016-01-18 03:30,19,29.18,29.57,29.18,29.57,42
20160401|2016-01-18 04:00,19,29.58,29.6,29.31,29.32,24
20160401|2016-01-18 04:30,19,29.35,29.88,29.25,29.88,62
20160401|2016-01-18 05:00,19,29.87,29.87,29.67,29.79,26
20160401|2016-01-18 05:30,19,29.73,30.28,29.72,30.1,87
20160401|2016-01-18 06:00,19,29.99,30.03,29.52,29.52,57
20160401|2016-01-18 06:30,19,29.53,29.64,29.5,29.51,48
20160401|2016-01-18 07:00,19,29.56,29.62,29.43,29.62,21
20160401|2016-01-18 07:30,19,29.59,29.69,29.58,29.69,7
20160401|2016-01-18 08:00,19,29.7,29.7,29.35,29.38,45
20160401|2016-01-18 08:30,19,29.38,29.38,29.19,29.34,23
20160401|2016-01-18 09:00,19,29.35,29.35,29.35,29.35,7
20160401|2016-01-18 09:30,19,29.51,29.78,29.49,29.62,8
20160401|2016-01-18 10:00,19,29.52,29.56,29.26,29.37,34
20160401|2016-01-18 10:30,19,29.34,29.44,29.29,29.44,37
20160401|2016-01-18 11:00,19,29.44,29.51,29.41,29.41,6
20160401|2016-01-18 11:30,19,29.43,29.44,29.2,29.26,11
20160401|2016-01-18 18:00,19,29.22,29.22,29.22,29.22,2
20160401|2016-01-18 19:00,19,29.44,29.44,29.42,29.42,3
20160401|2016-01-18 20:00,19,29.39,29.39,29.39,29.39,1
20160401|2016-01-18 21:00,19,29.54,29.55,29.54,29.54,3
20160401|2016-01-18 23:00,19,29.69,29.69,29.68,29.68,3
20160401|2016-01-19 00:00,19,29.88,29.88,29.82,29.82,4
20160401|2016-01-19 01:00,19,29.92,30.08,29.92,30.01,8
20160401|2016-01-19 01:30,19,30.06,30.09,30.02,30.09,3
20160401|2016-01-19 02:00,19,30.1,30.17,29.8,29.88,42
20160401|2016-01-19 02:30,19,29.84,29.97,29.73,29.87,25
20160401|2016-01-19 03:00,19,29.89,29.95,29.88,29.95,6
20160401|2016-01-19 03:30,19,30.07,30.08,29.98,30.01,5
20160401|2016-01-19 04:00,19,29.91,30.28,29.91,30.26,45
20160401|2016-01-19 04:30,19,30.27,30.55,30.27,30.41,68
20160401|2016-01-19 05:00,19,30.4,30.56,30.39,30.52,47
20160401|2016-01-19 05:30,19,30.57,30.9,30.56,30.72,124
20160401|2016-01-19 06:00,19,30.67,30.67,30.44,30.44,54
20160401|2016-01-19 06:30,19,30.4,30.4,30.08,30.11,51
20160401|2016-01-19 07:00,19,30.1,30.13,29.97,29.97,67
20160401|2016-01-19 07:30,19,29.99,30.21,29.99,30.21,17
20160401|2016-01-19 08:00,19,30.03,30.04,29.78,29.88,95
20160401|2016-01-19 08:30,19,29.93,29.93,29.36,29.63,157
20160401|2016-01-19 09:00,19,29.6,30.12,29.42,30.12,221
20160401|2016-01-19 09:30,19,30.15,30.25,29.89,29.94,100
20160401|2016-01-19 10:00,19,29.93,30.02,29.78,30.02,73
20160401|2016-01-19 10:30,19,30.1,30.36,30.02,30.29,72
20160401|2016-01-19 11:00,19,30.15,30.15,29.91,29.91,25
20160401|2016-01-19 11:30,19,30.01,30.04,29.78,29.83,42
20160401|2016-01-19 12:00,19,29.89,29.89,29.74,29.74,19
20160401|2016-01-19 12:30,19,29.72,29.77,29.58,29.58,67
20160401|2016-01-19 13:00,19,29.56,29.67,29.33,29.54,149
20160401|2016-01-19 13:30,19,29.53,29.61,29.46,29.46,35
20160401|2016-01-19 14:00,19,29.57,29.58,29.5,29.56,8
20160401|2016-01-19 17:30,20,29.63,29.67,29.63,29.67,3
20160401|2016-01-19 18:00,20,29.22,29.26,29.22,29.26,4
20160401|2016-01-19 18:30,20,29.43,29.47,29.43,29.47,15
20160401|2016-01-19 19:00,20,29.47,29.47,29.4,29.4,124
20160401|2016-01-19 20:00,20,29.43,29.43,29.43,29.43,1
20160401|2016-01-19 20:30,20,29.28,29.28,29.28,29.28,1
20160401|2016-01-19 21:00,20,29.26,29.26,29.23,29.23,8
20160401|2016-01-19 21:30,20,29.23,29.23,28.88,28.92,12
20160401|2016-01-19 22:00,20,28.94,29.04,28.94,29.04,3
20160401|2016-01-19 22:30,20,28.99,28.99,28.96,28.96,2
20160401|2016-01-19 23:00,20,28.9,28.92,28.9,28.92,3
20160401|2016-01-20 00:30,20,28.93,28.93,28.92,28.92,2
20160401|2016-01-20 01:00,20,28.93,28.95,28.93,28.93,3
20160401|2016-01-20 01:30,20,28.83,28.89,28.81,28.81,15
20160401|2016-01-20 02:00,20,28.93,28.94,28.74,28.74,44
20160401|2016-01-20 02:30,20,28.79,28.79,28.53,28.63,68
20160401|2016-01-20 03:00,20,28.71,28.71,28.52,28.57,25
20160401|2016-01-20 03:30,20,28.67,28.86,28.67,28.74,14
20160401|2016-01-20 04:00,20,28.7,28.96,28.7,28.96,17
20160401|2016-01-20 04:30,20,28.95,29.06,28.82,28.91,30
20160401|2016-01-20 05:00,20,28.79,28.83,28.79,28.83,11
20160401|2016-01-20 05:30,20,28.87,28.87,28.77,28.77,4
20160401|2016-01-20 06:00,20,28.73,28.73,28.5,28.5,8
20160401|2016-01-20 06:30,20,28.67,28.78,28.61,28.75,22
20160401|2016-01-20 07:00,20,28.78,28.78,28.59,28.59,38
20160401|2016-01-20 07:30,20,28.74,28.91,28.7,28.86,59
20160401|2016-01-20 08:00,20,28.84,28.95,28.75,28.77,60
20160401|2016-01-20 08:30,20,28.78,28.87,28.43,28.45,108
20160401|2016-01-20 09:00,20,28.45,28.72,28.43,28.61,92
20160401|2016-01-20 09:30,20,28.54,28.57,28.23,28.31,147
20160401|2016-01-20 10:00,20,28.27,28.43,28.14,28.19,194
20160401|2016-01-20 10:30,20,28.18,28.37,28.08,28.17,83
20160401|2016-01-20 11:00,20,28.15,28.2,27.84,27.87,109
20160401|2016-01-20 11:30,20,27.91,28.17,27.91,28.12,46
20160401|2016-01-20 12:00,20,28.15,28.21,28.01,28.13,69
20160401|2016-01-20 12:30,20,28.13,28.56,28.13,28.48,72
20160401|2016-01-20 13:00,20,28.5,28.84,28.38,28.66,167
20160401|2016-01-20 13:30,20,28.67,28.8,28.6,28.8,32
20160401|2016-01-20 14:00,20,28.8,29.19,28.74,29.19,42
20160401|2016-01-20 14:30,20,29.16,29.16,28.9,28.9,259
20160401|2016-01-20 15:00,20,28.9,28.95,28.87,28.87,5
20160401|2016-01-20 15:30,20,28.65,28.69,28.5,28.5,11
20160401|2016-01-20 18:00,21,29.07,29.12,29.06,29.12,3
20160401|2016-01-20 19:00,21,28.8,28.8,28.8,28.8,1
20160401|2016-01-20 19:30,21,28.83,28.97,28.83,28.97,2
20160401|2016-01-20 20:00,21,28.86,28.86,28.86,28.86,2
20160401|2016-01-20 21:00,21,28.95,28.96,28.94,28.95,5
20160401|2016-01-20 21:30,21,28.87,28.87,28.87,28.87,2
20160401|2016-01-20 22:00,21,28.76,28.76,28.76,28.76,1
20160401|2016-01-20 22:30,21,28.65,28.65,28.65,28.65,1
20160401|2016-01-20 23:00,21,28.55,28.55,28.55,28.55,1
20160401|2016-01-20 23:30,21,28.58,28.58,28.55,28.55,8
20160401|2016-01-21 00:30,21,28.52,28.52,28.52,28.52,3
20160401|2016-01-21 01:00,21,28.43,28.47,28.43,28.47,2
20160401|2016-01-21 01:30,21,28.37,28.38,28.28,28.35,6
20160401|2016-01-21 02:00,21,28.35,28.64,28.35,28.45,26
20160401|2016-01-21 02:30,21,28.46,28.46,28.06,28.06,35
20160401|2016-01-21 03:00,21,28.07,28.3,28.07,28.23,25
20160401|2016-01-21 03:30,21,28.37,28.44,28.33,28.37,29
20160401|2016-01-21 04:00,21,28.49,28.67,28.47,28.53,52
20160401|2016-01-21 04:30,21,28.56,28.56,28.38,28.38,15
20160401|2016-01-21 05:00,21,28.34,28.37,28.26,28.33,13
20160401|2016-01-21 05:30,21,28.38,28.38,28.28,28.3,11
20160401|2016-01-21 06:00,21,28.33,28.4,28.27,28.4,24
20160401|2016-01-21 06:30,21,28.37,28.5,28.35,28.42,18
20160401|2016-01-21 07:00,21,28.31,28.4,28.23,28.32,42
20160401|2016-01-21 07:30,21,28.3,28.51,28.3,28.37,100
20160401|2016-01-21 08:00,21,28.42,28.6,28.3,28.51,67
20160401|2016-01-21 08:30,21,28.49,28.7,28.43,28.54,83
20160401|2016-01-21 09:00,21,28.57,29.04,28.55,28.89,280
20160401|2016-01-21 09:30,21,28.87,29.02,28.75,28.75,65
20160401|2016-01-21 10:00,21,28.77,29.55,28.63,29.37,332
20160401|2016-01-21 10:30,21,29.38,30.15,29.37,30.03,224
20160401|2016-01-21 11:00,21,30.06,30.42,29.78,29.95,179
20160401|2016-01-21 11:30,21,29.98,30.27,29.91,30.14,106
20160401|2016-01-21 12:00,21,30.13,30.41,30.05,30.21,120
20160401|2016-01-21 12:30,21,30.19,30.2,29.93,29.96,92
20160401|2016-01-21 13:00,21,30.04,30.04,29.55,29.83,241
20160401|2016-01-21 13:30,21,29.83,30.14,29.8,30.14,46
20160401|2016-01-21 14:00,21,30.1,30.1,29.96,30.01,10
20160401|2016-01-21 14:30,21,30.05,30.05,30.05,30.05,2
20160401|2016-01-21 15:00,21,30.06,30.08,30.04,30.04,6
20160401|2016-01-21 19:00,22,30.26,30.26,30.22,30.22,4
20160401|2016-01-21 19:30,22,30.13,30.13,30,30.05,4
20160401|2016-01-21 20:30,22,30,30.02,30,30.02,2
20160401|2016-01-21 21:30,22,29.81,29.81,29.8,29.8,2
20160401|2016-01-21 22:00,22,29.98,30.01,29.98,30.01,3
20160401|2016-01-21 22:30,22,30.04,30.24,30.04,30.24,3
20160401|2016-01-21 23:00,22,30.2,30.47,30.2,30.42,4
20160401|2016-01-21 23:30,22,30.44,31.1,30.44,31.1,61
20160401|2016-01-22 00:00,22,31.13,31.51,31.04,31.04,30
20160401|2016-01-22 00:30,22,31.05,31.31,31.03,31.2,11
20160401|2016-01-22 01:00,22,31.18,31.35,31.18,31.23,10
20160401|2016-01-22 01:30,22,31.03,31.03,31.01,31.03,3
20160401|2016-01-22 02:00,22,30.97,31.15,30.88,31.03,56
20160401|2016-01-22 02:30,22,31.07,31.44,30.96,31.41,71
20160401|2016-01-22 03:00,22,31.37,31.4,31.2,31.36,37
20160401|2016-01-22 03:30,22,31.41,31.48,31.17,31.33,48
20160401|2016-01-22 04:00,22,31.19,31.43,31.17,31.39,46
20160401|2016-01-22 04:30,22,31.3,31.41,31.3,31.34,19
20160401|2016-01-22 05:00,22,31.47,31.81,31.47,31.62,84
20160401|2016-01-22 05:30,22,31.61,31.67,31.51,31.67,40
20160401|2016-01-22 06:00,22,31.61,31.61,31.37,31.46,17
20160401|2016-01-22 06:30,22,31.51,31.81,31.49,31.59,23
20160401|2016-01-22 07:00,22,31.51,31.57,31.39,31.53,10
20160401|2016-01-22 07:30,22,31.56,31.69,31.34,31.39,57
20160401|2016-01-22 08:00,22,31.43,32.19,31.43,32.16,230
20160401|2016-01-22 08:30,22,32.11,32.11,31.8,32.02,323
20160401|2016-01-22 09:00,22,32.01,32.3,31.83,32.21,388
20160401|2016-01-22 09:30,22,32.26,32.3,31.6,31.66,329
20160401|2016-01-22 10:00,22,31.65,31.99,31.59,31.95,357
20160401|2016-01-22 10:30,22,31.95,32.16,31.91,32.02,211
20160401|2016-01-22 11:00,22,32,32.27,32,32.17,153
20160401|2016-01-22 11:30,22,32.16,32.25,32.06,32.13,64
20160401|2016-01-22 12:00,22,32.14,32.33,32.06,32.26,80
20160401|2016-01-22 12:30,22,32.22,32.48,32.22,32.4,138
20160401|2016-01-22 13:00,22,32.42,32.95,32.31,32.7,353
20160401|2016-01-22 13:30,22,32.69,32.76,32.51,32.55,63
20160401|2016-01-22 14:00,22,32.6,32.6,32.6,32.6,1
20160401|2016-01-22 14:30,22,32.62,32.62,32.57,32.57,4
20160401|2016-01-22 15:00,22,32.73,32.77,32.73,32.77,3
20160401|2016-01-22 15:30,22,32.86,32.86,32.84,32.84,2
20160401|2016-01-24 17:00,25,32.9,33.1,32.76,32.9,14
20160401|2016-01-24 18:30,25,33.1,33.16,33.07,33.07,3
20160401|2016-01-24 19:00,25,33.03,33.03,32.76,32.8,139
20160401|2016-01-24 19:30,25,32.95,32.95,32.95,32.95,1
20160401|2016-01-24 20:30,25,32.91,32.91,32.87,32.88,33
20160401|2016-01-24 21:00,25,33,33.05,33,33,11
20160401|2016-01-24 23:00,25,33.21,33.24,33.21,33.24,2
20160401|2016-01-24 23:30,25,33.35,33.38,33.34,33.38,6
20160401|2016-01-25 00:00,25,33.48,33.48,33.41,33.41,2
20160401|2016-01-25 00:30,25,33.44,33.44,33.2,33.2,4
20160401|2016-01-25 01:00,25,33.14,33.14,32.67,32.67,15
20160401|2016-01-25 01:30,25,32.72,32.72,32.37,32.37,20
20160401|2016-01-25 02:00,25,32.39,32.39,31.75,31.8,81
20160401|2016-01-25 02:30,25,31.79,31.97,31.42,31.76,133
20160401|2016-01-25 03:00,25,31.8,32.04,31.59,31.99,36
20160401|2016-01-25 03:30,25,32.01,32.27,31.9,31.9,29
20160401|2016-01-25 04:00,25,32.19,32.41,32.16,32.32,44
20160401|2016-01-25 04:30,25,32.33,32.41,32.22,32.27,17
20160401|2016-01-25 05:00,25,32.15,32.15,31.93,31.93,30
20160401|2016-01-25 05:30,25,32,32.07,31.77,31.77,34
20160401|2016-01-25 06:00,25,32.13,32.18,32.1,32.1,13
20160401|2016-01-25 06:30,25,32.07,32.22,32.06,32.22,12
20160401|2016-01-25 07:00,25,32.18,32.2,31.84,31.86,16
20160401|2016-01-25 07:30,25,31.92,31.94,31.5,31.61,69
20160401|2016-01-25 08:00,25,31.73,32.12,31.73,32.09,106
20160401|2016-01-25 08:30,25,32.06,32.26,31.91,32.15,158
20160401|2016-01-25 09:00,25,32.11,32.56,32.11,32.13,209
20160401|2016-01-25 09:30,25,32.09,32.24,31.9,31.96,145
20160401|2016-01-25 10:00,25,31.93,31.93,31.46,31.8,210
20160401|2016-01-25 10:30,25,31.74,31.77,31.38,31.64,163
20160401|2016-01-25 11:00,25,31.62,31.82,31.47,31.75,78
20160401|2016-01-25 11:30,25,31.7,31.75,31.61,31.75,42
20160401|2016-01-25 12:00,25,31.74,31.98,31.73,31.91,52
20160401|2016-01-25 12:30,25,31.94,32.02,31.66,31.66,49
20160401|2016-01-25 13:00,25,31.63,31.83,31.25,31.36,137
20160401|2016-01-25 13:30,25,31.38,31.38,31.21,31.21,21
20160401|2016-01-25 14:00,25,31.27,31.27,31.17,31.17,14
20160401|2016-01-25 14:30,25,31.11,31.13,30.89,30.89,25
20160401|2016-01-25 15:00,25,30.87,30.9,30.85,30.86,5
20160401|2016-01-25 15:30,25,30.9,30.9,30.9,30.9,1
20160401|2016-01-25 18:00,26,30.87,30.87,30.87,30.87,1
20160401|2016-01-25 19:00,26,30.87,30.87,30.87,30.87,2
20160401|2016-01-25 19:30,26,30.87,30.87,30.87,30.87,3
20160401|2016-01-25 20:00,26,30.9,30.9,30.9,30.9,1
20160401|2016-01-25 20:30,26,30.84,30.93,30.84,30.93,2
20160401|2016-01-25 21:00,26,30.91,30.92,30.91,30.91,20
20160401|2016-01-25 21:30,26,30.87,30.87,30.87,30.87,1
20160401|2016-01-25 22:00,26,30.75,30.75,30.58,30.71,17
20160401|2016-01-25 23:00,26,30.66,30.66,30.61,30.61,3
20160401|2016-01-25 23:30,26,30.59,30.59,30.54,30.55,3
20160401|2016-01-26 00:00,26,30.42,30.44,30.22,30.44,18
20160401|2016-01-26 00:30,26,30.44,30.44,30.37,30.37,3
20160401|2016-01-26 01:00,26,30.46,30.53,30.45,30.53,8
20160401|2016-01-26 01:30,26,30.49,30.5,30.47,30.49,8
20160401|2016-01-26 02:00,26,30.47,30.51,30.14,30.27,52
20160401|2016-01-26 02:30,26,30.26,30.56,30.21,30.55,48
20160401|2016-01-26 03:00,26,30.59,30.79,30.58,30.64,50
20160401|2016-01-26 03:30,26,30.6,30.97,30.51,30.97,21
20160401|2016-01-26 04:00,26,31,31.27,30.93,31.19,108
20160401|2016-01-26 04:30,26,31.23,31.56,31.11,31.46,47
20160401|2016-01-26 05:00,26,31.42,31.54,31.3,31.38,28
20160401|2016-01-26 05:30,26,31.39,31.79,31.38,31.64,93
20160401|2016-01-26 06:00,26,31.6,31.79,31.48,31.58,60
20160401|2016-01-26 06:30,26,31.55,31.66,31.25,31.42,62
20160401|2016-01-26 07:00,26,31.33,31.33,30.99,31.32,74
20160401|2016-01-26 07:30,26,31.42,31.74,31.42,31.74,102
20160401|2016-01-26 08:00,26,31.72,31.99,31.59,31.81,220
20160401|2016-01-26 08:30,26,31.84,32.02,31.61,31.67,157
20160401|2016-01-26 09:00,26,31.71,32.34,31.71,32.21,303
20160401|2016-01-26 09:30,26,32.24,32.48,32.13,32.17,217
20160401|2016-01-26 10:00,26,32.21,32.57,32.13,32.51,198
20160401|2016-01-26 10:30,26,32.51,32.69,32.43,32.65,132
20160401|2016-01-26 11:00,26,32.65,33,32.65,33,144
20160401|2016-01-26 11:30,26,33.03,33.25,32.93,33.09,502
20160401|2016-01-26 12:00,26,33.13,33.5,33.02,33.34,333
20160401|2016-01-26 12:30,26,33.39,33.39,32.98,32.99,89
20160401|2016-01-26 13:00,26,32.98,33.02,32.52,32.53,221
20160401|2016-01-26 13:30,26,32.53,32.6,32.43,32.54,107
20160401|2016-01-26 14:00,26,32.44,32.44,32.34,32.34,7
20160401|2016-01-26 14:30,26,32.36,32.42,32.36,32.36,6
20160401|2016-01-26 15:00,26,32.37,32.37,32.22,32.28,21
20160401|2016-01-26 15:30,26,32,32,31.55,31.71,24
20160401|2016-01-26 19:00,27,32.07,32.07,32.07,32.07,1
20160401|2016-01-26 19:30,27,32.06,32.13,32.06,32.13,4
20160401|2016-01-26 20:00,27,32.11,32.2,32.11,32.2,3
20160401|2016-01-26 20:30,27,32.16,32.16,32.16,32.16,1
20160401|2016-01-26 21:00,27,32.09,32.09,32.08,32.08,2
20160401|2016-01-26 21:30,27,31.9,31.91,31.85,31.85,9
20160401|2016-01-26 22:00,27,31.91,32.02,31.91,32.02,3
20160401|2016-01-26 22:30,27,32.13,32.3,32.13,32.26,11
20160401|2016-01-26 23:00,27,32.23,32.51,32.18,32.51,15
20160401|2016-01-26 23:30,27,32.51,32.59,32.47,32.48,12
20160401|2016-01-27 00:00,27,32.49,32.58,32.35,32.35,19
20160401|2016-01-27 00:30,27,32.39,32.39,32.15,32.3,15
20160401|2016-01-27 01:00,27,32.2,32.2,31.97,32.02,19
20160401|2016-01-27 01:30,27,31.9,32.02,31.9,31.99,14
20160401|2016-01-27 02:00,27,31.94,31.97,31.73,31.95,81
20160401|2016-01-27 02:30,27,31.98,32.14,31.85,31.91,155
20160401|2016-01-27 03:00,27,31.85,32.04,31.76,31.95,73
20160401|2016-01-27 03:30,27,31.91,31.93,31.75,31.83,79
20160401|2016-01-27 04:00,27,31.86,31.86,31.61,31.72,53
20160401|2016-01-27 04:30,27,31.84,31.94,31.83,31.84,37
20160401|2016-01-27 05:00,27,31.9,31.94,31.77,31.94,27
20160401|2016-01-27 05:30,27,31.95,31.96,31.75,31.87,27
20160401|2016-01-27 06:00,27,31.85,32.23,31.85,32.17,61
20160401|2016-01-27 06:30,27,32.2,32.37,32.17,32.3,38
20160401|2016-01-27 07:00,27,32.25,32.49,32.08,32.44,105
20160401|2016-01-27 07:30,27,32.5,32.54,32.23,32.35,123
20160401|2016-01-27 08:00,27,32.26,32.6,32.18,32.53,373
20160401|2016-01-27 08:30,27,32.52,32.73,32.32,32.46,331
20160401|2016-01-27 09:00,27,32.47,32.48,32.04,32.2,422
20160401|2016-01-27 09:30,27,32.29,33.27,32.22,32.84,1104
20160401|2016-01-27 10:00,27,32.87,33.33,32.72,33.23,651
20160401|2016-01-27 10:30,27,33.22,33.97,33.15,33.75,908
20160401|2016-01-27 11:00,27,33.69,34.31,33.66,34.21,457
20160401|2016-01-27 11:30,27,34.22,34.24,33.84,33.84,431
20160401|2016-01-27 12:00,27,33.81,33.82,33.39,33.52,526
20160401|2016-01-27 12:30,27,33.52,33.75,33.37,33.51,199
20160401|2016-01-27 13:00,27,33.66,34.02,33.04,33.97,750
20160401|2016-01-27 13:30,27,33.95,33.97,33.65,33.69,222
20160401|2016-01-27 14:00,27,33.63,33.7,33.49,33.56,29
20160401|2016-01-27 14:30,27,33.6,33.72,33.54,33.58,22
20160401|2016-01-27 15:00,27,33.6,33.6,33.6,33.6,1
20160401|2016-01-27 15:30,27,33.72,33.81,33.72,33.81,6
20160401|2016-01-27 18:00,28,33.56,33.56,33.5,33.5,2
20160401|2016-01-27 19:00,28,33.55,33.74,33.55,33.73,14
20160401|2016-01-27 19:30,28,33.65,33.65,33.65,33.65,1
20160401|2016-01-27 20:00,28,33.66,33.69,33.66,33.69,6
20160401|2016-01-27 20:30,28,33.65,33.68,33.65,33.65,5
20160401|2016-01-27 21:00,28,33.64,33.65,33.55,33.55,11
20160401|2016-01-27 21:30,28,33.58,33.58,33.56,33.56,2
20160401|2016-01-27 22:00,28,33.6,33.6,33.6,33.6,2
20160401|2016-01-27 22:30,28,33.57,33.61,33.57,33.61,3
20160401|2016-01-27 23:00,28,33.71,33.75,33.67,33.74,25
20160401|2016-01-27 23:30,28,33.69,33.69,33.65,33.65,2
20160401|2016-01-28 00:00,28,33.58,33.77,33.58,33.69,13
20160401|2016-01-28 00:30,28,33.59,33.59,33.39,33.45,29
20160401|2016-01-28 01:00,28,33.43,33.63,33.43,33.62,22
20160401|2016-01-28 01:30,28,33.69,34.15,33.69,33.94,39
20160401|2016-01-28 02:00,28,33.98,34.11,33.79,33.81,121
20160401|2016-01-28 02:30,28,33.81,34.14,33.8,34.11,164
20160401|2016-01-28 03:00,28,34.16,34.22,33.92,34.22,110
20160401|2016-01-28 03:30,28,34.22,34.79,34.2,34.58,320
20160401|2016-01-28 04:00,28,34.6,34.82,34.41,34.41,161
20160401|2016-01-28 04:30,28,34.42,34.54,34.28,34.37,94
20160401|2016-01-28 05:00,28,34.37,34.64,34.35,34.52,119
20160401|2016-01-28 05:30,28,34.52,34.62,34.02,34.43,333
20160401|2016-01-28 06:00,28,34.39,34.39,34.14,34.34,128
20160401|2016-01-28 06:30,28,34.35,34.55,34.28,34.55,96
20160401|2016-01-28 07:00,28,34.51,34.74,34.48,34.59,341
20160401|2016-01-28 07:30,28,34.58,35.33,34.39,35.32,952
20160401|2016-01-28 08:00,28,35.3,36.75,35.29,35.79,5025
20160401|2016-01-28 08:30,28,35.83,36.07,35.06,35.7,3529
20160401|2016-01-28 09:00,28,35.66,35.78,35.02,35.08,1320
20160401|2016-01-28 09:30,28,35.07,35.18,34.7,34.88,835
20160401|2016-01-28 10:00,28,34.85,35.47,34.85,35.04,1008
20160401|2016-01-28 10:30,28,35.04,35.07,34.55,34.7,1354
20160401|2016-01-28 11:00,28,34.69,35.18,34.69,35.13,680
20160401|2016-01-28 11:30,28,35.1,35.27,35.03,35.1,436
20160401|2016-01-28 12:00,28,35.07,35.11,34.64,34.72,461
20160401|2016-01-28 12:30,28,34.74,35.07,34.69,34.9,375
20160401|2016-01-28 13:00,28,34.9,35.04,34.55,34.84,797
20160401|2016-01-28 13:30,28,34.83,35.05,34.83,34.98,143
20160401|2016-01-28 14:00,28,35.02,35.14,35.02,35.09,57
20160401|2016-01-28 14:30,28,35.23,35.3,35.2,35.3,28
20160401|2016-01-28 15:00,28,35.36,35.36,35.26,35.32,15
20160401|2016-01-28 15:30,28,35.33,35.33,35.33,35.33,7
20160401|2016-01-28 18:30,29,34.99,35.09,34.98,35.09,4
20160401|2016-01-28 19:00,29,35.06,35.08,35.06,35.08,5
20160401|2016-01-28 19:30,29,35.09,35.19,35.09,35.18,37
20160401|2016-01-28 20:00,29,35.13,35.13,34.86,34.86,29
20160401|2016-01-28 20:30,29,34.84,35.05,34.84,35.05,19
20160401|2016-01-28 21:00,29,35.1,35.1,35.06,35.06,4
20160401|2016-01-28 21:30,29,35.19,35.36,35.09,35.13,51
20160401|2016-01-28 22:00,29,35.11,35.16,35.01,35.16,14
20160401|2016-01-28 22:30,29,35.23,35.24,35.15,35.18,30
20160401|2016-01-28 23:00,29,35.24,35.28,35.24,35.28,5
20160401|2016-01-28 23:30,29,35.31,35.46,35.27,35.46,39
20160401|2016-01-29 00:00,29,35.43,35.77,35.43,35.69,101
20160401|2016-01-29 00:30,29,35.64,35.64,35.45,35.49,14
20160401|2016-01-29 01:00,29,35.49,35.59,35.49,35.55,32
20160401|2016-01-29 01:30,29,35.54,35.72,35.51,35.59,65
20160401|2016-01-29 02:00,29,35.6,35.62,35.21,35.37,216
20160401|2016-01-29 02:30,29,35.38,35.53,35.28,35.32,373
20160401|2016-01-29 03:00,29,35.38,35.48,35.13,35.16,148
20160401|2016-01-29 03:30,29,35.17,35.26,34.99,35.22,166
20160401|2016-01-29 04:00,29,35.18,35.35,34.9,34.91,121
20160401|2016-01-29 04:30,29,34.89,34.93,34.59,34.83,220
20160401|2016-01-29 05:00,29,34.82,34.93,34.7,34.79,54
20160401|2016-01-29 05:30,29,34.88,34.96,34.68,34.81,81
20160401|2016-01-29 06:00,29,34.85,35.19,34.84,35.04,272
20160401|2016-01-29 06:30,29,35.05,35.44,35.01,35.35,152
20160401|2016-01-29 07:00,29,35.33,35.38,35.09,35.21,226
20160401|2016-01-29 07:30,29,35.18,35.49,35.18,35.48,414
20160401|2016-01-29 08:00,29,35.46,35.79,35.27,35.78,1050
20160401|2016-01-29 08:30,29,35.76,36.11,35.67,36.02,1352
20160401|2016-01-29 09:00,29,36.01,36.08,35.46,35.52,1209
20160401|2016-01-29 09:30,29,35.51,35.73,35.3,35.69,1921
20160401|2016-01-29 10:00,29,35.67,35.85,35.14,35.18,1541
20160401|2016-01-29 10:30,29,35.19,35.28,34.67,35.23,2275
20160401|2016-01-29 11:00,29,35.24,35.69,35.11,35.62,1175
20160401|2016-01-29 11:30,29,35.65,35.77,35.47,35.7,724
20160401|2016-01-29 12:00,29,35.7,35.77,35.47,35.63,635
20160401|2016-01-29 12:30,29,35.64,36.06,35.64,35.96,972
20160401|2016-01-29 13:00,29,35.96,36.04,35.66,36.02,960
20160401|2016-01-29 13:30,29,36.01,36.17,35.94,36.04,242
20160401|2016-01-29 14:00,29,36.08,36.08,35.92,35.92,62
20160401|2016-01-29 14:30,29,35.96,36,35.87,35.87,30
20160401|2016-01-29 15:00,29,35.87,35.93,35.82,35.93,21
20160401|2016-01-29 15:30,29,35.88,35.88,35.88,35.88,2
20160401|2016-01-31 17:00,1,35.88,36.2,35.8,36.14,37
20160401|2016-01-31 17:30,1,36.21,36.3,35.86,35.86,41
20160401|2016-01-31 18:00,1,35.93,35.96,35.67,35.67,10
20160401|2016-01-31 18:30,1,35.66,35.66,35.45,35.5,16
20160401|2016-01-31 19:00,1,35.49,35.54,35.46,35.51,24
20160401|2016-01-31 19:30,1,35.48,35.58,35.45,35.48,46
20160401|2016-01-31 20:00,1,35.49,35.49,35.26,35.27,56
20160401|2016-01-31 20:30,1,35.36,35.44,35.34,35.44,26
20160401|2016-01-31 21:00,1,35.35,35.38,35.35,35.37,9
20160401|2016-01-31 21:30,1,35.38,35.38,35.25,35.26,12
20160401|2016-01-31 22:00,1,35.29,35.29,35.27,35.27,7
20160401|2016-01-31 22:30,1,35.31,35.41,35.31,35.37,11
20160401|2016-01-31 23:00,1,35.41,35.45,35.35,35.38,12
20160401|2016-01-31 23:30,1,35.45,35.46,35.36,35.39,12
20160401|2016-02-01 00:00,1,35.42,35.42,35.36,35.41,13
20160401|2016-02-01 00:30,1,35.34,35.34,35.15,35.23,81
20160401|2016-02-01 01:00,1,35.37,35.38,35.22,35.22,19
20160401|2016-02-01 01:30,1,35.19,35.41,35.19,35.37,26
20160401|2016-02-01 02:00,1,35.31,35.31,35,35.22,257
20160401|2016-02-01 02:30,1,35.21,35.56,35.11,35.42,270
20160401|2016-02-01 03:00,1,35.39,35.74,35.29,35.74,159
20160401|2016-02-01 03:30,1,35.77,35.89,35.62,35.62,188
20160401|2016-02-01 04:00,1,35.62,35.82,35.59,35.74,91
20160401|2016-02-01 04:30,1,35.76,35.83,35.72,35.81,60
20160401|2016-02-01 05:00,1,35.81,36.04,35.81,35.95,78
20160401|2016-02-01 05:30,1,35.9,36.03,35.65,35.69,186
20160401|2016-02-01 06:00,1,35.71,35.73,35.11,35.11,338
20160401|2016-02-01 06:30,1,35.21,35.25,34.84,35.14,284
20160401|2016-02-01 07:00,1,35.2,35.27,34.95,35.03,219
20160401|2016-02-01 07:30,1,35.03,35.17,34.83,34.89,362
20160401|2016-02-01 08:00,1,34.87,35.32,34.84,35.2,1003
20160401|2016-02-01 08:30,1,35.19,35.23,34.42,34.72,1203
20160401|2016-02-01 09:00,1,34.72,34.97,34.43,34.69,1086
20160401|2016-02-01 09:30,1,34.71,34.89,34.5,34.66,748
20160401|2016-02-01 10:00,1,34.64,34.86,34.42,34.74,1106
20160401|2016-02-01 10:30,1,34.74,34.81,34.48,34.56,690
20160401|2016-02-01 11:00,1,34.56,34.59,34.14,34.33,962
20160401|2016-02-01 11:30,1,34.33,34.36,34.06,34.14,596
20160401|2016-02-01 12:00,1,34.13,34.24,33.92,34.19,860
20160401|2016-02-01 12:30,1,34.2,34.41,34.04,34.37,476
20160401|2016-02-01 13:00,1,34.4,34.53,34.18,34.29,733
20160401|2016-02-01 13:30,1,34.27,34.27,34.08,34.1,150
20160401|2016-02-01 14:00,1,34.13,34.17,33.98,34.12,35
20160401|2016-02-01 14:30,1,34.13,34.16,33.96,33.96,30
20160401|2016-02-01 15:00,1,34.03,34.05,34,34.05,11
20160401|2016-02-01 15:30,1,34.1,34.1,34.09,34.09,5
20160401|2016-02-01 17:00,2,34.24,34.31,34.23,34.31,8
20160401|2016-02-01 17:30,2,34.31,34.32,34.13,34.13,3
20160401|2016-02-01 18:00,2,34.13,34.13,33.97,34.03,39
20160401|2016-02-01 18:30,2,34.02,34.18,34.02,34.18,10
20160401|2016-02-01 19:00,2,34.16,34.16,34.02,34.02,22
20160401|2016-02-01 19:30,2,33.89,33.91,33.73,33.81,46
20160401|2016-02-01 20:00,2,33.82,33.88,33.82,33.88,3
20160401|2016-02-01 20:30,2,33.85,33.86,33.78,33.78,8
20160401|2016-02-01 21:00,2,33.8,33.85,33.78,33.81,12
20160401|2016-02-01 21:30,2,33.84,33.84,33.66,33.66,15
20160401|2016-02-01 22:00,2,33.64,33.65,33.57,33.61,13
20160401|2016-02-01 22:30,2,33.56,33.61,33.52,33.57,42
20160401|2016-02-01 23:00,2,33.6,33.64,33.49,33.49,32
20160401|2016-02-01 23:30,2,33.49,33.6,33.49,33.6,17
20160401|2016-02-02 00:00,2,33.76,33.76,33.46,33.66,59
20160401|2016-02-02 00:30,2,33.63,33.65,33.63,33.65,2
20160401|2016-02-02 01:00,2,33.66,33.83,33.66,33.82,14
20160401|2016-02-02 01:30,2,33.77,33.95,33.7,33.93,16
20160401|2016-02-02 02:00,2,33.9,33.98,33.66,33.73,173
20160401|2016-02-02 02:30,2,33.67,33.83,33.62,33.67,123
20160401|2016-02-02 03:00,2,33.68,33.75,33.53,33.65,185
20160401|2016-02-02 03:30,2,33.59,33.69,33.12,33.31,446
20160401|2016-02-02 04:00,2,33.26,33.28,32.8,32.98,275
20160401|2016-02-02 04:30,2,32.96,33.25,32.91,33.03,119
20160401|2016-02-02 05:00,2,33.03,33.31,33,33.26,163
20160401|2016-02-02 05:30,2,33.19,33.26,32.81,32.83,101
20160401|2016-02-02 06:00,2,32.8,33.08,32.71,33.08,140
20160401|2016-02-02 06:30,2,33,33.1,32.85,32.95,191
20160401|2016-02-02 07:00,2,32.94,33.06,32.64,32.66,286
20160401|2016-02-02 07:30,2,32.63,32.78,32.46,32.54,841
20160401|2016-02-02 08:00,2,32.52,32.68,32.34,32.66,966
20160401|2016-02-02 08:30,2,32.64,32.65,32.24,32.53,1069
20160401|2016-02-02 09:00,2,32.51,32.77,32.49,32.68,724
20160401|2016-02-02 09:30,2,32.67,33.17,32.66,33.11,1097
20160401|2016-02-02 10:00,2,33.1,33.35,32.82,33.15,1691
20160401|2016-02-02 10:30,2,33.15,33.35,33.01,33.07,1209
20160401|2016-02-02 11:00,2,33.05,33.18,32.93,33.1,523
20160401|2016-02-02 11:30,2,33.08,33.42,33.01,33.26,584
20160401|2016-02-02 12:00,2,33.27,33.27,33.06,33.21,180
20160401|2016-02-02 12:30,2,33.18,33.18,32.83,32.85,378
20160401|2016-02-02 13:00,2,32.84,33.03,32.68,32.7,483
20160401|2016-02-02 13:30,2,32.72,32.85,32.71,32.73,108
20160401|2016-02-02 14:00,2,32.74,32.77,32.65,32.76,99
20160401|2016-02-02 14:30,2,32.73,32.73,32.66,32.67,32
20160401|2016-02-02 15:00,2,32.61,32.67,32.61,32.61,9
20160401|2016-02-02 15:30,2,32.7,32.8,32.41,32.41,94
20160401|2016-02-02 17:00,3,32.56,32.56,32.48,32.48,5
20160401|2016-02-02 17:30,3,32.61,32.65,32.56,32.56,7
20160401|2016-02-02 18:00,3,32.45,32.55,32.45,32.53,15
20160401|2016-02-02 18:30,3,32.49,32.5,32.43,32.47,32
20160401|2016-02-02 19:00,3,32.4,32.4,32.32,32.32,39
20160401|2016-02-02 19:30,3,32.32,32.33,32.31,32.33,26
20160401|2016-02-02 20:00,3,32.43,32.57,32.43,32.57,22
20160401|2016-02-02 20:30,3,32.61,32.7,32.54,32.58,26
20160401|2016-02-02 21:00,3,32.57,32.57,32.53,32.53,2
20160401|2016-02-02 21:30,3,32.52,32.74,32.51,32.73,19
20160401|2016-02-02 22:00,3,32.69,32.75,32.58,32.58,45
20160401|2016-02-02 22:30,3,32.58,32.58,32.51,32.53,9
20160401|2016-02-02 23:00,3,32.52,32.56,32.48,32.52,8
20160401|2016-02-02 23:30,3,32.55,32.61,32.55,32.55,16
20160401|2016-02-03 00:00,3,32.54,32.54,32.39,32.39,41
20160401|2016-02-03 00:30,3,32.49,32.59,32.48,32.48,17
20160401|2016-02-03 01:00,3,32.59,32.78,32.59,32.66,17
20160401|2016-02-03 01:30,3,32.65,32.94,32.63,32.94,24
20160401|2016-02-03 02:00,3,32.91,32.99,32.71,32.93,207
20160401|2016-02-03 02:30,3,32.93,33.3,32.84,33.22,214
20160401|2016-02-03 03:00,3,33.2,33.38,33.12,33.15,197
20160401|2016-02-03 03:30,3,33.14,33.23,33.07,33.08,165
20160401|2016-02-03 04:00,3,33.19,33.27,33.12,33.24,101
20160401|2016-02-03 04:30,3,33.26,33.34,33.1,33.1,86
20160401|2016-02-03 05:00,3,33.14,33.43,33.14,33.37,160
20160401|2016-02-03 05:30,3,33.35,33.36,33.22,33.35,122
20160401|2016-02-03 06:00,3,33.31,33.53,33.31,33.31,144
20160401|2016-02-03 06:30,3,33.31,33.34,33.08,33.11,207
20160401|2016-02-03 07:00,3,33.12,33.35,33.09,33.34,159
20160401|2016-02-03 07:30,3,33.34,33.75,33.28,33.68,557
20160401|2016-02-03 08:00,3,33.67,33.9,33.67,33.71,1046
20160401|2016-02-03 08:30,3,33.73,33.77,33.3,33.61,1222
20160401|2016-02-03 09:00,3,33.61,33.71,33.21,33.3,794
20160401|2016-02-03 09:30,3,33.14,34.38,32.77,34.19,4767
20160401|2016-02-03 10:00,3,34.24,34.66,33.94,34.26,2061
20160401|2016-02-03 10:30,3,34.27,34.68,34.18,34.58,1221
20160401|2016-02-03 11:00,3,34.57,34.92,34.46,34.56,1055
20160401|2016-02-03 11:30,3,34.54,34.7,34.19,34.67,848
20160401|2016-02-03 12:00,3,34.66,34.8,34.52,34.56,408
20160401|2016-02-03 12:30,3,34.54,34.6,34.29,34.58,399
20160401|2016-02-03 13:00,3,34.59,35.09,34.56,35.03,784
20160401|2016-02-03 13:30,3,35.02,35.17,35.01,35.06,297
20160401|2016-02-03 14:00,3,35.04,35.16,35.02,35.04,59
20160401|2016-02-03 14:30,3,35.03,35.26,35.02,35.26,64
20160401|2016-02-03 15:00,3,35.25,35.48,35.25,35.4,57
20160401|2016-02-03 15:30,3,35.41,35.44,35.41,35.44,15
20160401|2016-02-03 17:00,4,35.25,35.25,35.25,35.25,1
20160401|2016-02-03 17:30,4,35.23,35.23,35.21,35.21,3
20160401|2016-02-03 18:00,4,35.17,35.17,35.09,35.13,29
20160401|2016-02-03 18:30,4,35.07,35.24,35.07,35.24,9
20160401|2016-02-03 19:00,4,35.38,35.58,35.35,35.57,38
20160401|2016-02-03 19:30,4,35.54,35.54,35.31,35.33,44
20160401|2016-02-03 20:00,4,35.34,35.36,35.34,35.36,4
20160401|2016-02-03 20:30,4,35.3,35.38,35.3,35.34,15
20160401|2016-02-03 21:00,4,35.33,35.37,35.29,35.33,19
20160401|2016-02-03 21:30,4,35.35,35.37,35.31,35.35,14
20160401|2016-02-03 22:00,4,35.37,35.39,35.3,35.3,11
20160401|2016-02-03 22:30,4,35.28,35.28,35.16,35.19,34
20160401|2016-02-03 23:00,4,35.24,35.28,35.22,35.25,18
20160401|2016-02-03 23:30,4,35.24,35.3,35.2,35.3,25
20160401|2016-02-04 00:00,4,35.32,35.43,35.3,35.32,87
20160401|2016-02-04 00:30,4,35.37,35.71,35.35,35.65,137
20160401|2016-02-04 01:00,4,35.64,35.7,35.58,35.59,89
20160401|2016-02-04 01:30,4,35.58,35.58,35.43,35.49,68
20160401|2016-02-04 02:00,4,35.45,35.45,34.91,35.09,357
20160401|2016-02-04 02:30,4,35.11,35.26,34.87,35.06,501
20160401|2016-02-04 03:00,4,35.02,35.34,34.92,35.33,265
20160401|2016-02-04 03:30,4,35.26,35.49,35.25,35.26,173
20160401|2016-02-04 04:00,4,35.37,35.4,35.04,35.34,127
20160401|2016-02-04 04:30,4,35.35,35.35,35.14,35.14,151
20160401|2016-02-04 05:00,4,35.14,35.16,34.92,34.99,74
20160401|2016-02-04 05:30,4,35,35.01,34.65,34.75,147
20160401|2016-02-04 06:00,4,34.78,34.91,34.75,34.88,180
20160401|2016-02-04 06:30,4,34.8,34.85,34.5,34.53,392
20160401|2016-02-04 07:00,4,34.49,34.66,34.16,34.56,535
20160401|2016-02-04 07:30,4,34.57,34.84,34.53,34.81,517
20160401|2016-02-04 08:00,4,34.81,35.73,34.77,35.51,2269
20160401|2016-02-04 08:30,4,35.53,35.82,35.32,35.63,1759
20160401|2016-02-04 09:00,4,35.61,35.69,35.31,35.53,787
20160401|2016-02-04 09:30,4,35.5,35.7,35.26,35.37,567
20160401|2016-02-04 10:00,4,35.41,35.44,34.66,34.75,1237
20160401|2016-02-04 10:30,4,34.74,34.76,34.21,34.48,1279
20160401|2016-02-04 11:00,4,34.47,34.86,34.37,34.74,555
20160401|2016-02-04 11:30,4,34.72,34.93,34.62,34.76,439
20160401|2016-02-04 12:00,4,34.73,34.87,34.55,34.69,293
20160401|2016-02-04 12:30,4,34.64,34.86,34.27,34.32,578
20160401|2016-02-04 13:00,4,34.33,34.73,34.23,34.38,612
20160401|2016-02-04 13:30,4,34.37,34.45,34.31,34.45,75
20160401|2016-02-04 14:00,4,34.43,34.47,34.39,34.45,13
20160401|2016-02-04 14:30,4,34.42,34.45,34.4,34.41,14
20160401|2016-02-04 15:00,4,34.49,34.52,34.46,34.46,16
20160401|2016-02-04 15:30,4,34.46,34.47,34.39,34.39,11
20160401|2016-02-04 18:00,5,34.44,34.47,34.44,34.47,2
20160401|2016-02-04 18:30,5,34.48,34.48,34.4,34.4,8
20160401|2016-02-04 19:00,5,34.34,34.55,34.34,34.53,8
20160401|2016-02-04 19:30,5,34.62,34.67,34.6,34.6,7
20160401|2016-02-04 20:00,5,34.55,34.56,34.53,34.55,11
20160401|2016-02-04 20:30,5,34.53,34.53,34.46,34.46,26
20160401|2016-02-04 21:00,5,34.51,34.61,34.51,34.61,15
20160401|2016-02-04 21:30,5,34.63,34.73,34.62,34.64,29
20160401|2016-02-04 22:00,5,34.64,34.64,34.43,34.43,33
20160401|2016-02-04 22:30,5,34.44,34.44,34.34,34.36,87
20160401|2016-02-04 23:00,5,34.33,34.39,34.33,34.39,25
20160401|2016-02-04 23:30,5,34.4,34.43,34.39,34.43,22
20160401|2016-02-05 00:00,5,34.42,34.42,34.31,34.31,42
20160401|2016-02-05 00:30,5,34.24,34.35,34.24,34.34,21
20160401|2016-02-05 01:00,5,34.24,34.24,34.24,34.24,1
20160401|2016-02-05 01:30,5,34.19,34.26,34.12,34.26,8
20160401|2016-02-05 02:00,5,34.21,34.21,33.95,34.05,108
20160401|2016-02-05 02:30,5,34,34.14,33.95,34.05,40
20160401|2016-02-05 03:00,5,34.05,34.5,34.05,34.43,127
20160401|2016-02-05 03:30,5,34.53,35.02,34.53,34.83,257
20160401|2016-02-05 04:00,5,34.83,34.89,34.67,34.69,63
20160401|2016-02-05 04:30,5,34.62,34.7,34.5,34.56,113
20160401|2016-02-05 05:00,5,34.51,34.51,34.3,34.37,108
20160401|2016-02-05 05:30,5,34.47,34.76,34.46,34.66,81
20160401|2016-02-05 06:00,5,34.61,34.85,34.61,34.76,50
20160401|2016-02-05 06:30,5,34.79,34.79,34.59,34.71,63
20160401|2016-02-05 07:00,5,34.74,34.94,34.63,34.9,209
20160401|2016-02-05 07:30,5,34.84,35.13,34.22,34.23,604
20160401|2016-02-05 08:00,5,34.23,34.51,34.08,34.33,458
20160401|2016-02-05 08:30,5,34.29,34.3,33.81,34.1,683
20160401|2016-02-05 09:00,5,34.12,34.51,34.12,34.3,819
20160401|2016-02-05 09:30,5,34.29,34.87,34.19,34.68,892
20160401|2016-02-05 10:00,5,34.68,34.71,34.2,34.42,1574
20160401|2016-02-05 10:30,5,34.43,34.57,34.19,34.28,717
20160401|2016-02-05 11:00,5,34.33,34.44,34.17,34.33,413
20160401|2016-02-05 11:30,5,34.31,34.42,34.26,34.37,299
20160401|2016-02-05 12:00,5,34.37,34.8,34.37,34.78,630
20160401|2016-02-05 12:30,5,34.72,34.74,34.41,34.53,307
20160401|2016-02-05 13:00,5,34.54,34.59,34,34.02,863
20160401|2016-02-05 13:30,5,34,34.05,33.83,33.95,142
20160401|2016-02-05 14:00,5,33.98,34.06,33.96,34.03,46
20160401|2016-02-05 14:30,5,34.01,34.09,33.99,34.09,16
20160401|2016-02-05 15:00,5,34.14,34.15,34.14,34.15,6
20160401|2016-02-05 15:30,5,34.16,34.17,34.14,34.14,7
20160401|2016-02-07 17:00,8,33.95,34.18,33.95,34.05,9
20160401|2016-02-07 17:30,8,34.07,34.07,33.79,33.88,113
20160401|2016-02-07 18:00,8,33.83,34.05,33.73,34.04,57
20160401|2016-02-07 18:30,8,33.99,34.01,33.97,34.01,7
20160401|2016-02-07 19:00,8,34,34.15,33.97,34.15,4
20160401|2016-02-07 19:30,8,34.08,34.1,34.03,34.1,4
20160401|2016-02-07 20:00,8,34.09,34.09,33.98,33.98,8
20160401|2016-02-07 20:30,8,34.02,34.12,34.01,34.12,22
20160401|2016-02-07 21:00,8,34.1,34.1,34.1,34.1,1
20160401|2016-02-07 22:30,8,34.23,34.32,34.23,34.32,5
20160401|2016-02-07 23:00,8,34.36,34.44,34.36,34.44,16
20160401|2016-02-07 23:30,8,34.49,34.49,34.4,34.4,11
20160401|2016-02-08 00:00,8,34.42,34.42,34.34,34.34,10
20160401|2016-02-08 01:00,8,34.34,34.35,34.3,34.3,4
20160401|2016-02-08 01:30,8,34.33,34.33,34.1,34.1,15
20160401|2016-02-08 02:00,8,34.18,34.56,34.1,34.4,85
20160401|2016-02-08 02:30,8,34.45,34.67,34.34,34.48,133
20160401|2016-02-08 03:00,8,34.46,34.46,34.08,34.11,135
20160401|2016-02-08 03:30,8,34.09,34.1,33.41,33.42,231
20160401|2016-02-08 04:00,8,33.36,33.58,33.25,33.29,162
20160401|2016-02-08 04:30,8,33.33,33.57,33.31,33.31,80
20160401|2016-02-08 05:00,8,33.29,33.47,33.28,33.39,153
20160401|2016-02-08 05:30,8,33.46,33.53,33.35,33.47,90
20160401|2016-02-08 06:00,8,33.4,33.48,33.27,33.29,101
20160401|2016-02-08 06:30,8,33.43,33.43,33.04,33.09,306
20160401|2016-02-08 07:00,8,33.08,33.33,32.96,33.32,229
20160401|2016-02-08 07:30,8,33.35,33.57,33.24,33.54,239
20160401|2016-02-08 08:00,8,33.52,33.97,33.52,33.94,878
20160401|2016-02-08 08:30,8,33.94,33.94,33.36,33.39,691
20160401|2016-02-08 09:00,8,33.38,33.51,33.14,33.16,406
20160401|2016-02-08 09:30,8,33.17,33.74,33.13,33.71,842
20160401|2016-02-08 10:00,8,33.71,33.95,33.46,33.73,1002
20160401|2016-02-08 10:30,8,33.74,33.85,33.47,33.5,438
20160401|2016-02-08 11:00,8,33.52,33.59,33.33,33.56,378
20160401|2016-02-08 11:30,8,33.58,33.63,33.39,33.45,186
20160401|2016-02-08 12:00,8,33.42,33.43,33.28,33.39,176
20160401|2016-02-08 12:30,8,33.39,33.5,33.17,33.17,281
20160401|2016-02-08 13:00,8,33.16,33.26,32.85,32.86,576
20160401|2016-02-08 13:30,8,32.87,32.93,32.78,32.88,142
20160401|2016-02-08 14:00,8,32.93,32.94,32.91,32.92,10
20160401|2016-02-08 14:30,8,33,33.08,32.94,32.95,35
20160401|2016-02-08 15:00,8,32.97,33.13,32.91,33.13,22
20160401|2016-02-08 15:30,8,33.12,33.12,33.12,33.12,6
20160401|2016-02-08 17:00,9,33.08,33.3,33.08,33.3,2
20160401|2016-02-08 18:00,9,33.27,33.38,33.27,33.3,16
20160401|2016-02-08 18:30,9,33.35,33.35,33.18,33.18,30
20160401|2016-02-08 19:00,9,33.15,33.35,33,33.35,55
20160401|2016-02-08 20:00,9,33.32,33.32,33.22,33.23,14
20160401|2016-02-08 20:30,9,33.26,33.39,33.21,33.21,13
20160401|2016-02-08 21:00,9,33.13,33.14,33.12,33.12,13
20160401|2016-02-08 21:30,9,33.11,33.12,33.09,33.09,7
20160401|2016-02-08 22:00,9,33.04,33.04,33.01,33.01,3
20160401|2016-02-08 22:30,9,33.08,33.08,32.93,32.93,6
20160401|2016-02-08 23:00,9,32.94,32.97,32.94,32.97,3
20160401|2016-02-08 23:30,9,33.01,33.01,33.01,33.01,2
20160401|2016-02-09 00:00,9,32.89,32.89,32.67,32.72,74
20160401|2016-02-09 00:30,9,32.79,32.85,32.79,32.85,4
20160401|2016-02-09 01:00,9,32.85,32.97,32.85,32.97,7
20160401|2016-02-09 01:30,9,32.98,33.3,32.98,33.28,35
20160401|2016-02-09 02:00,9,33.24,33.48,33.14,33.24,54
20160401|2016-02-09 02:30,9,33.19,33.41,33.17,33.41,61
20160401|2016-02-09 03:00,9,33.42,33.48,33.22,33.27,118
20160401|2016-02-09 03:30,9,33.24,33.36,33.14,33.17,154
20160401|2016-02-09 04:00,9,33.11,33.42,33.07,33.39,133
20160401|2016-02-09 04:30,9,33.37,33.55,33.37,33.47,89
20160401|2016-02-09 05:00,9,33.49,33.5,33.26,33.28,42
20160401|2016-02-09 05:30,9,33.24,33.32,33.19,33.26,40
20160401|2016-02-09 06:00,9,33.24,33.25,32.95,32.99,88
20160401|2016-02-09 06:30,9,33.01,33.03,32.65,32.79,214
20160401|2016-02-09 07:00,9,32.78,33.05,32.57,32.63,224
20160401|2016-02-09 07:30,9,32.61,32.75,32.46,32.72,392
20160401|2016-02-09 08:00,9,32.74,32.82,32.51,32.63,435
20160401|2016-02-09 08:30,9,32.65,32.79,32.49,32.64,461
20160401|2016-02-09 09:00,9,32.64,33,32.6,32.7,488
20160401|2016-02-09 09:30,9,32.69,32.69,32.22,32.23,702
20160401|2016-02-09 10:00,9,32.24,32.36,32.07,32.08,693
20160401|2016-02-09 10:30,9,32.07,32.2,31.77,31.8,1022
20160401|2016-02-09 11:00,9,31.79,31.84,31.35,31.35,686
20160401|2016-02-09 11:30,9,31.35,31.39,30.85,30.85,843
20160401|2016-02-09 12:00,9,30.89,30.95,30.41,30.45,693
20160401|2016-02-09 12:30,9,30.48,30.64,30.28,30.58,813
20160401|2016-02-09 13:00,9,30.63,31.06,30.29,30.35,1058
20160401|2016-02-09 13:30,9,30.34,30.72,30.34,30.69,214
20160401|2016-02-09 14:00,9,30.72,30.84,30.66,30.66,57
20160401|2016-02-09 14:30,9,30.69,30.83,30.69,30.83,14
20160401|2016-02-09 15:00,9,30.95,30.96,30.68,30.71,40
20160401|2016-02-09 15:30,9,30.68,30.96,30.61,30.74,23
20160401|2016-02-09 17:30,10,30.89,30.89,30.89,30.89,1
20160401|2016-02-09 18:30,10,30.91,30.95,30.91,30.92,8
20160401|2016-02-09 19:00,10,30.88,31.06,30.88,31.06,12
20160401|2016-02-09 19:30,10,31,31.01,30.97,31.01,13
20160401|2016-02-09 20:00,10,31.03,31.07,30.98,31.03,8
20160401|2016-02-09 20:30,10,31.02,31.02,31.02,31.02,1
20160401|2016-02-09 22:00,10,31.01,31.01,31,31,30
20160401|2016-02-09 22:30,10,31.04,31.04,31.04,31.04,2
20160401|2016-02-09 23:00,10,31.07,31.07,31.05,31.07,5
20160401|2016-02-09 23:30,10,31.06,31.06,31,31,5
20160401|2016-02-10 00:00,10,30.98,30.98,30.84,30.85,4
20160401|2016-02-10 00:30,10,30.92,30.94,30.85,30.85,20
20160401|2016-02-10 01:00,10,30.84,31.13,30.77,31.13,29
20160401|2016-02-10 01:30,10,30.99,31.08,30.94,30.95,22
20160401|2016-02-10 02:00,10,30.95,31.11,30.88,31.02,191
20160401|2016-02-10 02:30,10,30.99,31.31,30.99,31.22,258
20160401|2016-02-10 03:00,10,31.25,31.34,31.09,31.11,77
20160401|2016-02-10 03:30,10,31.15,31.15,30.9,31.07,232
20160401|2016-02-10 04:00,10,31.06,31.08,30.79,30.85,99
20160401|2016-02-10 04:30,10,30.83,31.06,30.58,31,145
20160401|2016-02-10 05:00,10,30.99,31.19,30.9,31.18,91
20160401|2016-02-10 05:30,10,31.14,31.21,30.77,30.81,104
20160401|2016-02-10 06:00,10,30.82,30.95,30.74,30.92,62
20160401|2016-02-10 06:30,10,30.95,31.11,30.93,31.1,62
20160401|2016-02-10 07:00,10,31.14,31.15,30.83,30.9,145
20160401|2016-02-10 07:30,10,30.85,30.85,30.36,30.57,499
20160401|2016-02-10 08:00,10,30.6,30.69,30.38,30.43,522
20160401|2016-02-10 08:30,10,30.45,30.73,30.36,30.69,815
20160401|2016-02-10 09:00,10,30.69,31.08,30.68,31.06,631
20160401|2016-02-10 09:30,10,31.14,31.9,30.99,31.01,3127
20160401|2016-02-10 10:00,10,31.01,31.24,30.83,30.87,846
20160401|2016-02-10 10:30,10,30.88,31.15,30.65,31.06,1042
20160401|2016-02-10 11:00,10,31.09,31.43,31.04,31.35,764
20160401|2016-02-10 11:30,10,31.38,31.51,31.11,31.25,551
20160401|2016-02-10 12:00,10,31.27,31.27,30.96,30.96,358
20160401|2016-02-10 12:30,10,30.94,31.17,30.87,30.94,353
20160401|2016-02-10 13:00,10,30.89,30.99,30.56,30.93,701
20160401|2016-02-10 13:30,10,30.93,31.17,30.92,31.15,254
20160401|2016-02-10 14:00,10,31.14,31.26,31.08,31.08,38
20160401|2016-02-10 14:30,10,31.07,31.09,30.88,30.94,132
20160401|2016-02-10 15:00,10,30.93,30.93,30.85,30.92,31
20160401|2016-02-10 15:30,10,30.89,30.89,30.86,30.88,7
20160401|2016-02-10 18:30,11,30.89,30.89,30.68,30.7,7
20160401|2016-02-10 19:00,11,30.77,30.78,30.57,30.62,33
20160401|2016-02-10 19:30,11,30.58,30.63,30.52,30.52,16
20160401|2016-02-10 20:00,11,30.49,30.56,30.47,30.56,50
20160401|2016-02-10 20:30,11,30.6,30.63,30.59,30.59,22
20160401|2016-02-10 21:00,11,30.59,30.59,30.45,30.45,17
20160401|2016-02-10 21:30,11,30.43,30.48,30.35,30.44,49
20160401|2016-02-10 22:00,11,30.51,30.51,30.48,30.48,8
20160401|2016-02-10 22:30,11,30.63,30.64,30.56,30.6,6
20160401|2016-02-10 23:00,11,30.65,30.71,30.65,30.71,8
20160401|2016-02-10 23:30,11,30.65,30.74,30.65,30.69,7
20160401|2016-02-11 00:00,11,30.66,30.68,30.63,30.65,10
20160401|2016-02-11 00:30,11,30.69,30.76,30.69,30.76,3
20160401|2016-02-11 01:00,11,30.82,30.87,30.74,30.75,35
20160401|2016-02-11 01:30,11,30.68,30.76,30.62,30.69,42
20160401|2016-02-11 02:00,11,30.65,30.66,30.26,30.42,326
20160401|2016-02-11 02:30,11,30.44,30.7,30.34,30.63,399
20160401|2016-02-11 03:00,11,30.61,30.61,30.23,30.29,174
20160401|2016-02-11 03:30,11,30.3,30.51,30.3,30.41,84
20160401|2016-02-11 04:00,11,30.39,30.45,30.29,30.43,105
20160401|2016-02-11 04:30,11,30.45,30.6,30.4,30.55,46
20160401|2016-02-11 05:00,11,30.56,30.57,30.29,30.51,132
20160401|2016-02-11 05:30,11,30.45,30.45,30.31,30.33,42
20160401|2016-02-11 06:00,11,30.3,30.47,30.13,30.47,249
20160401|2016-02-11 06:30,11,30.44,30.45,30.2,30.2,97
20160401|2016-02-11 07:00,11,30.19,30.34,30.1,30.27,287
20160401|2016-02-11 07:30,11,30.29,30.34,30.13,30.16,299
20160401|2016-02-11 08:00,11,30.15,30.53,30.08,30.5,1179
20160401|2016-02-11 08:30,11,30.52,31.13,30.39,31.07,1461
20160401|2016-02-11 09:00,11,31.06,31.06,30.56,30.67,1298
20160401|2016-02-11 09:30,11,30.65,30.66,30.11,30.15,926
20160401|2016-02-11 10:00,11,30.13,30.35,30.02,30.07,859
20160401|2016-02-11 10:30,11,30.05,30.74,30.04,30.45,1523
20160401|2016-02-11 11:00,11,30.45,30.62,30.27,30.29,815
20160401|2016-02-11 11:30,11,30.29,30.49,30.22,30.27,757
20160401|2016-02-11 12:00,11,30.25,30.58,30.16,30.47,352
20160401|2016-02-11 12:30,11,30.47,30.58,30.26,30.32,225
20160401|2016-02-11 13:00,11,30.29,30.3,30,30,589
20160401|2016-02-11 13:30,11,30,31.01,29.94,30.79,997
20160401|2016-02-11 14:00,11,30.86,30.86,30.57,30.74,444
20160401|2016-02-11 14:30,11,30.75,31.35,30.74,31.29,393
20160401|2016-02-11 15:00,11,31.28,31.32,30.75,30.76,87
20160401|2016-02-11 15:30,11,30.78,31.11,30.77,31,44
20160401|2016-02-11 17:00,12,31.15,31.32,31.15,31.32,16
20160401|2016-02-11 18:00,12,31.17,31.17,31.17,31.17,1
20160401|2016-02-11 18:30,12,31.33,31.4,31.33,31.37,5
20160401|2016-02-11 19:00,12,31.28,31.8,31.24,31.75,141
20160401|2016-02-11 19:30,12,31.77,31.84,31.59,31.61,26
20160401|2016-02-11 20:00,12,31.59,31.59,31.28,31.28,22
20160401|2016-02-11 20:30,12,31.27,31.38,31.26,31.38,6
20160401|2016-02-11 21:00,12,31.34,31.35,31.3,31.33,26
20160401|2016-02-11 21:30,12,31.46,31.76,31.46,31.76,38
20160401|2016-02-11 22:00,12,31.76,31.76,31.64,31.7,23
20160401|2016-02-11 22:30,12,31.65,31.7,31.65,31.7,8
20160401|2016-02-11 23:00,12,31.73,31.9,31.57,31.57,34
20160401|2016-02-11 23:30,12,31.61,31.61,31.52,31.52,11
20160401|2016-02-12 00:00,12,31.51,31.51,31.41,31.41,5
20160401|2016-02-12 00:30,12,31.51,31.51,31.36,31.44,42
20160401|2016-02-12 01:00,12,31.45,31.45,31.34,31.4,18
20160401|2016-02-12 01:30,12,31.38,31.38,31.06,31.11,43
20160401|2016-02-12 02:00,12,31.12,31.22,30.87,30.87,177
20160401|2016-02-12 02:30,12,30.89,31.29,30.89,31.08,231
20160401|2016-02-12 03:00,12,31.16,31.68,31.1,31.55,210
20160401|2016-02-12 03:30,12,31.51,31.66,31.4,31.65,143
20160401|2016-02-12 04:00,12,31.66,31.66,31.23,31.53,141
20160401|2016-02-12 04:30,12,31.49,31.49,31.13,31.2,140
20160401|2016-02-12 05:00,12,31.24,31.45,31.18,31.45,146
20160401|2016-02-12 05:30,12,31.48,31.7,31.41,31.59,115
20160401|2016-02-12 06:00,12,31.57,31.57,31.33,31.37,132
20160401|2016-02-12 06:30,12,31.39,31.44,31.26,31.34,248
20160401|2016-02-12 07:00,12,31.4,31.59,31.24,31.52,318
20160401|2016-02-12 07:30,12,31.54,31.69,31.4,31.41,471
20160401|2016-02-12 08:00,12,31.41,31.67,31.41,31.67,576
20160401|2016-02-12 08:30,12,31.67,31.93,31.46,31.46,1601
20160401|2016-02-12 09:00,12,31.46,31.87,31.29,31.85,1008
20160401|2016-02-12 09:30,12,31.85,32.22,31.84,32.18,2407
20160401|2016-02-12 10:00,12,32.18,32.86,32.13,32.75,2695
20160401|2016-02-12 10:30,12,32.76,32.95,32.61,32.63,1535
20160401|2016-02-12 11:00,12,32.64,32.75,32.53,32.57,679
20160401|2016-02-12 11:30,12,32.58,32.97,32.58,32.95,912
20160401|2016-02-12 12:00,12,32.93,33.25,32.68,32.69,1692
20160401|2016-02-12 12:30,12,32.66,32.86,32.66,32.81,496
20160401|2016-02-12 13:00,12,32.76,33.43,32.56,33.28,2011
20160401|2016-02-12 13:30,12,33.26,33.29,32.97,32.98,383
20160401|2016-02-12 14:00,12,33.01,33.04,32.84,32.85,175
20160401|2016-02-12 14:30,12,32.79,32.86,32.74,32.76,97
20160401|2016-02-12 15:00,12,32.74,32.98,32.74,32.97,27
20160401|2016-02-12 15:30,12,32.91,32.97,32.77,32.77,30
20160401|2016-02-14 17:00,16,32.73,32.88,32.56,32.78,23
20160401|2016-02-14 17:30,16,32.88,32.96,32.88,32.91,14
20160401|2016-02-14 18:00,16,32.92,32.96,32.81,32.85,24
20160401|2016-02-14 18:30,16,32.8,33.03,32.78,32.9,52
20160401|2016-02-14 19:00,16,32.86,32.94,32.86,32.94,10
20160401|2016-02-14 19:30,16,32.93,32.95,32.89,32.89,25
20160401|2016-02-14 20:00,16,32.88,32.92,32.88,32.92,15
20160401|2016-02-14 20:30,16,32.92,32.97,32.91,32.96,23
20160401|2016-02-14 21:00,16,32.97,33.16,32.97,33.09,98
20160401|2016-02-14 21:30,16,33.17,33.19,33.15,33.18,4
20160401|2016-02-14 22:00,16,33.1,33.18,33.1,33.18,4
20160401|2016-02-14 22:30,16,33.08,33.08,33.08,33.08,5
20160401|2016-02-14 23:00,16,33.16,33.18,33.15,33.18,12
20160401|2016-02-14 23:30,16,33.17,33.24,33.16,33.19,18
20160401|2016-02-15 00:00,16,33.3,33.51,33.27,33.33,70
20160401|2016-02-15 00:30,16,33.32,33.34,33.25,33.25,29
20160401|2016-02-15 01:00,16,33.27,33.34,33.22,33.25,14
20160401|2016-02-15 01:30,16,33.38,33.45,33.28,33.29,47
20160401|2016-02-15 02:00,16,33.28,33.31,33.13,33.21,128
20160401|2016-02-15 02:30,16,33.23,33.26,32.82,32.94,124
20160401|2016-02-15 03:00,16,32.98,33.12,32.9,33.04,93
20160401|2016-02-15 03:30,16,33,33.42,32.96,33.38,163
20160401|2016-02-15 04:00,16,33.34,33.87,33.3,33.72,327
20160401|2016-02-15 04:30,16,33.65,33.65,33.36,33.61,137
20160401|2016-02-15 05:00,16,33.62,33.71,33.53,33.6,110
20160401|2016-02-15 05:30,16,33.6,33.75,33.6,33.7,91
20160401|2016-02-15 06:00,16,33.64,33.95,33.62,33.91,119
20160401|2016-02-15 06:30,16,33.78,33.9,33.72,33.9,66
20160401|2016-02-15 07:00,16,33.89,33.9,33.55,33.69,152
20160401|2016-02-15 07:30,16,33.62,33.7,33.49,33.55,67
20160401|2016-02-15 08:00,16,33.55,33.75,33.46,33.56,272
20160401|2016-02-15 08:30,16,33.55,33.78,33.5,33.69,371
20160401|2016-02-15 09:00,16,33.68,33.76,33.62,33.7,164
20160401|2016-02-15 09:30,16,33.72,33.84,33.69,33.74,214
20160401|2016-02-15 10:00,16,33.74,33.79,33.56,33.65,391
20160401|2016-02-15 10:30,16,33.63,33.64,33.4,33.42,459
20160401|2016-02-15 11:00,16,33.44,33.48,33.32,33.35,171
20160401|2016-02-15 11:30,16,33.35,33.43,33.28,33.42,179
20160401|2016-02-15 17:00,16,33.91,34.45,33.86,34.45,95
20160401|2016-02-15 17:30,16,34.44,34.61,34.44,34.48,25
20160401|2016-02-15 18:00,16,34.5,34.95,34.46,34.89,41
20160401|2016-02-15 18:30,16,34.91,34.93,34.72,34.78,32
20160401|2016-02-15 19:00,16,34.7,34.72,34.22,34.36,205
20160401|2016-02-15 19:30,16,34.35,34.4,34.33,34.37,46
20160401|2016-02-15 20:00,16,34.39,34.52,34.39,34.52,20
20160401|2016-02-15 20:30,16,34.48,34.58,34.47,34.53,21
20160401|2016-02-15 21:00,16,34.53,34.61,34.51,34.61,12
20160401|2016-02-15 21:30,16,34.65,34.72,34.56,34.69,38
20160401|2016-02-15 22:00,16,34.7,34.8,34.67,34.67,26
20160401|2016-02-15 22:30,16,34.68,34.69,34.67,34.68,11
20160401|2016-02-15 23:00,16,34.67,34.75,34.67,34.75,5
20160401|2016-02-15 23:30,16,34.69,34.72,34.69,34.71,26
20160401|2016-02-16 00:00,16,34.71,34.82,34.7,34.79,20
20160401|2016-02-16 00:30,16,34.75,34.93,34.73,34.87,40
20160401|2016-02-16 01:00,16,34.88,35.38,34.8,35.31,437
20160401|2016-02-16 01:30,16,35.28,35.43,35.18,35.42,51
20160401|2016-02-16 02:00,16,35.41,35.53,35.08,35.12,446
20160401|2016-02-16 02:30,16,35.12,35.45,34.82,34.85,1095
20160401|2016-02-16 03:00,16,34.86,34.87,33.68,34.38,1410
20160401|2016-02-16 03:30,16,34.31,34.56,33.72,34,601
20160401|2016-02-16 04:00,16,34.05,34.21,33.83,34.21,540
20160401|2016-02-16 04:30,16,34.2,34.2,33.91,33.99,98
20160401|2016-02-16 05:00,16,34.11,34.13,33.78,33.94,89
20160401|2016-02-16 05:30,16,33.93,33.99,33.67,33.95,95
20160401|2016-02-16 06:00,16,33.94,33.94,33.75,33.93,101
20160401|2016-02-16 06:30,16,33.94,34.17,33.85,33.89,211
20160401|2016-02-16 07:00,16,33.9,33.9,33.25,33.29,775
20160401|2016-02-16 07:30,16,33.28,33.54,33.09,33.4,788
20160401|2016-02-16 08:00,16,33.38,33.62,33.24,33.48,859
20160401|2016-02-16 08:30,16,33.45,33.54,33,33,857
20160401|2016-02-16 09:00,16,33.02,33.18,32.76,32.77,1128
20160401|2016-02-16 09:30,16,32.76,32.84,32.53,32.59,1330
20160401|2016-02-16 10:00,16,32.59,32.74,32.15,32.3,1600
20160401|2016-02-16 10:30,16,32.31,32.73,32.26,32.65,1065
20160401|2016-02-16 11:00,16,32.66,32.83,32.42,32.52,783
20160401|2016-02-16 11:30,16,32.55,32.55,32.26,32.41,518
20160401|2016-02-16 12:00,16,32.43,32.47,32.24,32.38,325
20160401|2016-02-16 12:30,16,32.37,32.41,31.94,32.09,674
20160401|2016-02-16 13:00,16,32.09,32.35,31.98,32.15,1371
20160401|2016-02-16 13:30,16,32.14,32.3,32.1,32.26,165
20160401|2016-02-16 14:00,16,32.28,32.39,32.27,32.31,63
20160401|2016-02-16 14:30,16,32.29,32.32,32.29,32.3,8
20160401|2016-02-16 15:00,16,32.3,32.3,32.28,32.29,7
20160401|2016-02-16 15:30,16,32.32,32.38,32.32,32.35,7
20160401|2016-02-16 17:00,17,32.37,32.44,32.35,32.44,5
20160401|2016-02-16 17:30,17,32.49,32.49,32.43,32.43,2
20160401|2016-02-16 18:00,17,32.64,32.69,32.38,32.46,14
20160401|2016-02-16 18:30,17,32.62,32.62,32.62,32.62,2
20160401|2016-02-16 19:00,17,32.64,32.67,32.56,32.56,9
20160401|2016-02-16 19:30,17,32.66,32.69,32.65,32.69,9
20160401|2016-02-16 20:00,17,32.72,32.8,32.72,32.8,44
20160401|2016-02-16 20:30,17,32.81,32.81,32.62,32.62,9
20160401|2016-02-16 21:00,17,32.59,32.59,32.43,32.5,39
20160401|2016-02-16 21:30,17,32.51,32.51,32.46,32.46,7
20160401|2016-02-16 22:00,17,32.51,32.54,32.37,32.4,22
20160401|2016-02-16 22:30,17,32.38,32.5,32.38,32.5,13
20160401|2016-02-16 23:00,17,32.53,32.54,32.53,32.54,3
20160401|2016-02-16 23:30,17,32.52,32.52,32.41,32.41,7
20160401|2016-02-17 00:00,17,32.38,32.38,32,32.12,59
20160401|2016-02-17 00:30,17,32.14,32.21,32.12,32.12,9
20160401|2016-02-17 01:00,17,31.98,32.09,31.92,31.96,66
20160401|2016-02-17 01:30,17,31.91,32.06,31.84,32.06,52
20160401|2016-02-17 02:00,17,32.11,32.13,31.95,32.08,96
20160401|2016-02-17 02:30,17,32.09,32.48,32.08,32.47,215
20160401|2016-02-17 03:00,17,32.48,32.55,32.34,32.46,212
20160401|2016-02-17 03:30,17,32.49,33.07,32.49,33.05,239
20160401|2016-02-17 04:00,17,33.04,33.46,33.04,33.46,447
20160401|2016-02-17 04:30,17,33.45,33.5,33.05,33.1,355
20160401|2016-02-17 05:00,17,33.08,33.13,32.88,32.92,134
20160401|2016-02-17 05:30,17,32.89,33.16,32.89,33.16,108
20160401|2016-02-17 06:00,17,33.14,33.15,33.03,33.09,57
20160401|2016-02-17 06:30,17,33.09,33.33,33.09,33.3,248
20160401|2016-02-17 07:00,17,33.33,33.35,33.1,33.27,278
20160401|2016-02-17 07:30,17,33.25,33.3,33.05,33.13,477
20160401|2016-02-17 08:00,17,33.19,33.68,32.89,32.97,2020
20160401|2016-02-17 08:30,17,33,33.28,32.83,32.94,971
20160401|2016-02-17 09:00,17,32.92,33.65,32.89,33.65,917
20160401|2016-02-17 09:30,17,33.65,34.3,33.48,34.1,3050
20160401|2016-02-17 10:00,17,34.12,34.47,33.94,34.44,2016
20160401|2016-02-17 10:30,17,34.45,34.72,34.29,34.36,1986
20160401|2016-02-17 11:00,17,34.36,34.71,34.36,34.43,923
20160401|2016-02-17 11:30,17,34.42,34.68,34.42,34.62,512
20160401|2016-02-17 12:00,17,34.63,34.69,34.35,34.41,812
20160401|2016-02-17 12:30,17,34.37,34.39,34.16,34.32,549
20160401|2016-02-17 13:00,17,34.29,34.83,34.15,34.51,1370
20160401|2016-02-17 13:30,17,34.5,34.56,34.37,34.43,292
20160401|2016-02-17 14:00,17,34.37,34.38,34.26,34.26,23
20160401|2016-02-17 14:30,17,34.24,34.32,34.24,34.29,21
20160401|2016-02-17 15:00,17,34.28,34.31,34.2,34.25,31
20160401|2016-02-17 15:30,17,34.29,34.96,34.29,34.96,115
20160401|2016-02-17 17:00,18,34.91,35.23,34.91,35.23,7
20160401|2016-02-17 17:30,18,34.94,34.94,34.94,34.94,1
20160401|2016-02-17 18:00,18,35.12,35.12,34.87,34.89,12
20160401|2016-02-17 18:30,18,34.88,34.88,34.73,34.73,28
20160401|2016-02-17 19:00,18,34.86,34.99,34.86,34.98,33
20160401|2016-02-17 19:30,18,34.96,34.96,34.79,34.8,43
20160401|2016-02-17 20:00,18,34.82,34.85,34.82,34.84,7
20160401|2016-02-17 20:30,18,34.85,34.87,34.85,34.86,6
20160401|2016-02-17 21:00,18,34.86,34.87,34.86,34.86,4
20160401|2016-02-17 21:30,18,34.87,34.94,34.87,34.93,64
20160401|2016-02-17 22:00,18,34.95,34.97,34.91,34.96,21
20160401|2016-02-17 22:30,18,34.95,35.05,34.95,35.03,17
20160401|2016-02-17 23:00,18,35.06,35.13,35.06,35.13,25
20160401|2016-02-17 23:30,18,35.09,35.09,34.93,34.93,16
20160401|2016-02-18 00:00,18,34.87,35.15,34.87,35,57
20160401|2016-02-18 00:30,18,34.93,34.93,34.64,34.64,63
20160401|2016-02-18 01:00,18,34.64,34.79,34.62,34.65,61
20160401|2016-02-18 01:30,18,34.63,34.88,34.62,34.88,54
20160401|2016-02-18 02:00,18,34.78,34.86,34.62,34.67,154
20160401|2016-02-18 02:30,18,34.69,34.69,34.33,34.44,489
20160401|2016-02-18 03:00,18,34.41,34.86,34.39,34.77,200
20160401|2016-02-18 03:30,18,34.78,34.96,34.71,34.96,219
20160401|2016-02-18 04:00,18,34.94,35.08,34.89,34.91,209
20160401|2016-02-18 04:30,18,34.89,35.3,34.88,35.27,354
20160401|2016-02-18 05:00,18,35.3,35.43,35.27,35.38,285
20160401|2016-02-18 05:30,18,35.35,35.35,35.17,35.25,115
20160401|2016-02-18 06:00,18,35.25,35.41,35.19,35.32,152
20160401|2016-02-18 06:30,18,35.25,35.27,35.05,35.26,145
20160401|2016-02-18 07:00,18,35.23,35.36,35.15,35.29,209
20160401|2016-02-18 07:30,18,35.27,35.69,35.17,35.59,570
20160401|2016-02-18 08:00,18,35.6,35.73,35.44,35.49,503
20160401|2016-02-18 08:30,18,35.48,35.55,35.15,35.33,851
20160401|2016-02-18 09:00,18,35.33,35.41,35.17,35.39,552
20160401|2016-02-18 09:30,18,35.4,35.46,35.27,35.32,649
20160401|2016-02-18 10:00,18,35.32,35.32,34.25,34.49,4128
20160401|2016-02-18 10:30,18,34.52,34.7,34.13,34.68,1426
20160401|2016-02-18 11:00,18,34.68,34.82,34.58,34.74,858
20160401|2016-02-18 11:30,18,34.72,34.73,34.52,34.63,398
20160401|2016-02-18 12:00,18,34.62,34.77,34.42,34.46,562
20160401|2016-02-18 12:30,18,34.46,34.46,34.07,34.21,814
20160401|2016-02-18 13:00,18,34.21,34.43,34.13,34.21,661
20160401|2016-02-18 13:30,18,34.2,34.25,34.15,34.15,142
20160401|2016-02-18 14:00,18,34.16,34.17,33.87,33.93,73
20160401|2016-02-18 14:30,18,33.9,33.91,33.8,33.84,31
20160401|2016-02-18 15:00,18,33.93,34.03,33.93,34.03,16
20160401|2016-02-18 15:30,18,34.05,34.08,34.05,34.06,5
20160401|2016-02-18 17:00,19,34.04,34.09,34.04,34.09,3
20160401|2016-02-18 18:00,19,34,34,33.97,33.97,5
20160401|2016-02-18 18:30,19,33.92,33.95,33.86,33.86,8
20160401|2016-02-18 19:00,19,33.84,33.91,33.76,33.89,24
20160401|2016-02-18 19:30,19,33.94,34,33.88,33.88,7
20160401|2016-02-18 20:00,19,33.94,33.98,33.94,33.98,2
20160401|2016-02-18 20:30,19,33.97,33.99,33.97,33.99,5
20160401|2016-02-18 21:00,19,33.97,33.98,33.97,33.98,3
20160401|2016-02-18 21:30,19,33.92,33.92,33.91,33.91,2
20160401|2016-02-18 22:00,19,33.88,33.92,33.88,33.92,9
20160401|2016-02-18 22:30,19,33.94,33.94,33.89,33.89,3
20160401|2016-02-18 23:00,19,33.9,34.11,33.9,34.11,8
20160401|2016-02-18 23:30,19,34.14,34.14,34.05,34.12,15
20160401|2016-02-19 00:00,19,34.05,34.05,33.96,34,19
20160401|2016-02-19 00:30,19,34.06,34.19,34.06,34.11,43
20160401|2016-02-19 01:00,19,34.07,34.08,33.97,33.97,24
20160401|2016-02-19 01:30,19,33.94,34.08,33.94,34.04,32
20160401|2016-02-19 02:00,19,34.07,34.31,34.06,34.13,252
20160401|2016-02-19 02:30,19,34.14,34.44,34.14,34.37,233
20160401|2016-02-19 03:00,19,34.32,34.32,34.12,34.14,64
20160401|2016-02-19 03:30,19,34.17,34.17,33.82,34.06,309
20160401|2016-02-19 04:00,19,34.05,34.05,33.85,33.9,97
20160401|2016-02-19 04:30,19,33.91,33.91,33.58,33.67,282
20160401|2016-02-19 05:00,19,33.72,33.79,33.66,33.66,29
20160401|2016-02-19 05:30,19,33.63,33.74,33.61,33.69,41
20160401|2016-02-19 06:00,19,33.71,33.81,33.55,33.79,69
20160401|2016-02-19 06:30,19,33.82,33.91,33.73,33.8,84
20160401|2016-02-19 07:00,19,33.79,33.87,33.52,33.55,213
20160401|2016-02-19 07:30,19,33.57,33.59,33.25,33.39,569
20160401|2016-02-19 08:00,19,33.4,33.6,33.25,33.6,913
20160401|2016-02-19 08:30,19,33.58,33.64,33.34,33.37,720
20160401|2016-02-19 09:00,19,33.35,33.35,32.95,32.97,1540
20160401|2016-02-19 09:30,19,32.96,33.14,32.82,32.87,825
20160401|2016-02-19 10:00,19,32.84,33.12,32.68,33,1638
20160401|2016-02-19 10:30,19,33.01,33.18,32.93,32.95,966
20160401|2016-02-19 11:00,19,32.95,33,32.81,32.86,592
20160401|2016-02-19 11:30,19,32.89,33.09,32.87,33.03,730
20160401|2016-02-19 12:00,19,33.02,33.18,32.85,32.98,853
20160401|2016-02-19 12:30,19,32.97,33.17,32.86,33.15,945
20160401|2016-02-19 13:00,19,33.16,33.39,32.94,33,1277
20160401|2016-02-19 13:30,19,33.01,33.02,32.88,32.98,142
20160401|2016-02-19 14:00,19,33.04,33.17,33.04,33.17,45
20160401|2016-02-19 14:30,19,33.18,33.29,33.14,33.27,39
20160401|2016-02-19 15:00,19,33.27,33.28,33.22,33.22,13
20160401|2016-02-19 15:30,19,33.2,33.24,33.16,33.16,11
20160401|2016-02-21 17:00,22,33.12,33.13,32.82,32.91,59
20160401|2016-02-21 17:30,22,32.89,32.99,32.89,32.93,12
20160401|2016-02-21 18:00,22,33.05,33.1,33.05,33.09,11
20160401|2016-02-21 18:30,22,33.06,33.06,33.02,33.02,3
20160401|2016-02-21 19:00,22,33.06,33.25,33.06,33.23,9
20160401|2016-02-21 19:30,22,33.27,33.27,33.23,33.27,10
20160401|2016-02-21 20:00,22,33.28,33.36,33.28,33.34,13
20160401|2016-02-21 20:30,22,33.26,33.43,33.26,33.43,17
20160401|2016-02-21 21:00,22,33.4,33.46,33.4,33.46,22
20160401|2016-02-21 21:30,22,33.48,33.62,33.43,33.43,45
20160401|2016-02-21 22:00,22,33.41,33.43,33.41,33.43,6
20160401|2016-02-21 23:00,22,33.53,33.53,33.53,33.53,1
20160401|2016-02-21 23:30,22,33.49,33.5,33.46,33.46,9
20160401|2016-02-22 00:00,22,33.46,33.46,33.37,33.37,5
20160401|2016-02-22 00:30,22,33.48,33.55,33.48,33.51,19
20160401|2016-02-22 01:00,22,33.48,33.57,33.46,33.46,10
20160401|2016-02-22 01:30,22,33.55,33.61,33.48,33.58,18
20160401|2016-02-22 02:00,22,33.62,33.87,33.61,33.7,173
20160401|2016-02-22 02:30,22,33.7,33.84,33.62,33.8,129
20160401|2016-02-22 03:00,22,33.79,33.83,33.66,33.72,51
20160401|2016-02-22 03:30,22,33.68,33.95,33.67,33.93,246
20160401|2016-02-22 04:00,22,33.97,34.14,33.8,34.12,184
20160401|2016-02-22 04:30,22,34.05,34.05,33.9,34,94
20160401|2016-02-22 05:00,22,34.03,34.13,34,34.08,319
20160401|2016-02-22 05:30,22,34.1,34.3,34.05,34.3,92
20160401|2016-02-22 06:00,22,34.3,34.33,34.14,34.3,87
20160401|2016-02-22 06:30,22,34.35,34.39,34.29,34.32,173
20160401|2016-02-22 07:00,22,34.32,34.72,34.32,34.72,476
20160401|2016-02-22 07:30,22,34.73,34.85,34.57,34.7,827
20160401|2016-02-22 08:00,22,34.69,34.79,34.3,34.54,1023
20160401|2016-02-22 08:30,22,34.56,34.92,34.51,34.66,1059
20160401|2016-02-22 09:00,22,34.65,34.97,34.62,34.92,800
20160401|2016-02-22 09:30,22,34.93,34.96,34.45,34.6,1641
20160401|2016-02-22 10:00,22,34.59,34.87,34.42,34.83,1410
20160401|2016-02-22 10:30,22,34.83,34.9,34.65,34.75,792
20160401|2016-02-22 11:00,22,34.76,34.78,34.46,34.69,579
20160401|2016-02-22 11:30,22,34.76,34.9,34.74,34.79,350
20160401|2016-02-22 12:00,22,34.81,34.85,34.66,34.68,283
20160401|2016-02-22 12:30,22,34.7,34.86,34.69,34.76,208
20160401|2016-02-22 13:00,22,34.77,34.85,34.47,34.75,851
20160401|2016-02-22 13:30,22,34.75,34.8,34.59,34.63,258
20160401|2016-02-22 14:00,22,34.66,34.67,34.58,34.67,23
20160401|2016-02-22 14:30,22,34.69,34.76,34.66,34.76,32
20160401|2016-02-22 15:00,22,34.75,34.75,34.63,34.63,30
20160401|2016-02-22 15:30,22,34.6,34.64,34.6,34.64,9
20160401|2016-02-22 17:00,23,34.54,34.8,34.54,34.8,6
20160401|2016-02-22 17:30,23,34.76,34.76,34.66,34.68,4
20160401|2016-02-22 18:00,23,34.65,34.65,34.62,34.62,12
20160401|2016-02-22 18:30,23,34.59,34.59,34.53,34.55,5
20160401|2016-02-22 19:00,23,34.55,34.55,34.44,34.47,14
20160401|2016-02-22 19:30,23,34.42,34.42,34.28,34.33,18
20160401|2016-02-22 20:00,23,34.33,34.33,34.29,34.29,10
20160401|2016-02-22 20:30,23,34.27,34.27,34.21,34.24,11
20160401|2016-02-22 21:00,23,34.21,34.21,34.16,34.21,16
20160401|2016-02-22 21:30,23,34.15,34.2,34.13,34.2,13
20160401|2016-02-22 22:00,23,34.19,34.26,34.18,34.18,21
20160401|2016-02-22 22:30,23,34.18,34.3,34.17,34.29,19
20160401|2016-02-22 23:00,23,34.26,34.26,34.03,34.03,18
20160401|2016-02-22 23:30,23,34.06,34.09,34,34.05,23
20160401|2016-02-23 00:00,23,34.08,34.15,34.08,34.14,15
20160401|2016-02-23 00:30,23,34.19,34.25,34.17,34.19,22
20160401|2016-02-23 01:00,23,34.19,34.21,34.12,34.12,44
20160401|2016-02-23 01:30,23,34.05,34.14,34,34.14,74
20160401|2016-02-23 02:00,23,34.12,34.14,33.75,33.99,681
20160401|2016-02-23 02:30,23,33.98,34.16,33.9,34.06,167
20160401|2016-02-23 03:00,23,34.09,34.13,33.89,34.13,112
20160401|2016-02-23 03:30,23,34.08,34.14,33.92,34.02,48
20160401|2016-02-23 04:00,23,34.04,34.12,33.96,34.04,59
20160401|2016-02-23 04:30,23,34.07,34.63,34.05,34.56,247
20160401|2016-02-23 05:00,23,34.55,34.82,34.55,34.72,154
20160401|2016-02-23 05:30,23,34.7,34.83,34.64,34.8,91
20160401|2016-02-23 06:00,23,34.76,35.11,34.76,35.02,213
20160401|2016-02-23 06:30,23,35.04,35.07,34.77,34.79,61
20160401|2016-02-23 07:00,23,34.83,34.83,34.54,34.59,322
20160401|2016-02-23 07:30,23,34.56,34.98,34.49,34.93,319
20160401|2016-02-23 08:00,23,34.95,34.95,34.23,34.38,1014
20160401|2016-02-23 08:30,23,34.39,34.4,34,34.12,1222
20160401|2016-02-23 09:00,23,34.12,34.26,33.65,33.96,1372
20160401|2016-02-23 09:30,23,33.96,34.06,33.3,33.35,2283
20160401|2016-02-23 10:00,23,33.32,33.38,33.1,33.19,1880
20160401|2016-02-23 10:30,23,33.19,33.55,33.13,33.39,1436
20160401|2016-02-23 11:00,23,33.36,33.38,33.22,33.36,473
20160401|2016-02-23 11:30,23,33.33,33.39,33.19,33.25,468
20160401|2016-02-23 12:00,23,33.25,33.49,33.2,33.35,522
20160401|2016-02-23 12:30,23,33.36,33.37,33.15,33.35,559
20160401|2016-02-23 13:00,23,33.36,33.62,33.21,33.22,1362
20160401|2016-02-23 13:30,23,33.26,33.28,33.22,33.24,129
20160401|2016-02-23 14:00,23,33.25,33.31,33.25,33.28,15
20160401|2016-02-23 14:30,23,33.32,33.39,33.3,33.38,24
20160401|2016-02-23 15:00,23,33.42,33.42,33.34,33.34,5
20160401|2016-02-23 15:30,23,33.29,33.29,32.93,33.02,157
20160401|2016-02-23 17:00,24,32.99,33.12,32.99,32.99,6
20160401|2016-02-23 17:30,24,33.09,33.09,33.09,33.09,1
20160401|2016-02-23 18:00,24,32.99,33.1,32.96,33.02,9
20160401|2016-02-23 18:30,24,32.94,33.03,32.92,33.02,5
20160401|2016-02-23 19:00,24,32.95,33.13,32.92,32.93,24
20160401|2016-02-23 19:30,24,32.94,33.03,32.92,32.99,28
20160401|2016-02-23 20:00,24,32.97,32.97,32.9,32.95,16
20160401|2016-02-23 20:30,24,32.92,32.95,32.92,32.92,5
20160401|2016-02-23 21:00,24,32.91,32.91,32.82,32.83,69
20160401|2016-02-23 21:30,24,32.82,32.82,32.81,32.82,4
20160401|2016-02-23 22:00,24,32.77,32.78,32.72,32.72,19
20160401|2016-02-23 22:30,24,32.84,32.91,32.84,32.91,5
20160401|2016-02-23 23:00,24,32.9,32.9,32.81,32.84,8
20160401|2016-02-23 23:30,24,32.79,32.85,32.79,32.85,7
20160401|2016-02-24 00:00,24,32.79,32.8,32.7,32.8,30
20160401|2016-02-24 00:30,24,32.86,33,32.85,32.85,34
20160401|2016-02-24 01:00,24,32.92,33.08,32.92,33.08,4
20160401|2016-02-24 01:30,24,32.96,32.98,32.9,32.9,7
20160401|2016-02-24 02:00,24,32.85,32.87,32.65,32.72,147
20160401|2016-02-24 02:30,24,32.77,33.04,32.77,32.93,130
20160401|2016-02-24 03:00,24,32.89,32.89,32.55,32.55,329
20160401|2016-02-24 03:30,24,32.59,32.83,32.45,32.78,194
20160401|2016-02-24 04:00,24,32.8,32.8,32.53,32.7,158
20160401|2016-02-24 04:30,24,32.69,32.69,32.5,32.55,72
20160401|2016-02-24 05:00,24,32.6,32.67,32.49,32.54,69
20160401|2016-02-24 05:30,24,32.59,32.64,32.37,32.49,94
20160401|2016-02-24 06:00,24,32.48,32.5,32.38,32.47,35
20160401|2016-02-24 06:30,24,32.54,32.61,32.45,32.61,49
20160401|2016-02-24 07:00,24,32.59,32.74,32.52,32.59,201
20160401|2016-02-24 07:30,24,32.69,32.78,32.5,32.7,158
20160401|2016-02-24 08:00,24,32.66,32.69,32.42,32.55,447
20160401|2016-02-24 08:30,24,32.55,32.7,32.4,32.69,588
20160401|2016-02-24 09:00,24,32.68,32.77,32.58,32.77,630
20160401|2016-02-24 09:30,24,32.83,33.37,32.64,33.17,3099
20160401|2016-02-24 10:00,24,33.16,33.16,32.76,33.01,1441
20160401|2016-02-24 10:30,24,33.01,33.94,32.91,33.9,2483
20160401|2016-02-24 11:00,24,33.93,34.45,33.76,34.11,2576
20160401|2016-02-24 11:30,24,34.12,34.5,34.02,34.32,1111
20160401|2016-02-24 12:00,24,34.31,34.5,34.12,34.34,677
20160401|2016-02-24 12:30,24,34.36,34.37,33.99,33.99,547
20160401|2016-02-24 13:00,24,33.99,34.49,33.92,34.47,1450
20160401|2016-02-24 13:30,24,34.45,34.58,34.37,34.43,507
20160401|2016-02-24 14:00,24,34.46,34.56,34.42,34.54,76
20160401|2016-02-24 14:30,24,34.59,34.66,34.49,34.49,55
20160401|2016-02-24 15:00,24,34.47,34.5,34.42,34.44,26
20160401|2016-02-24 15:30,24,34.52,34.52,34.43,34.43,9
20160401|2016-02-24 17:00,25,34.43,34.43,34.43,34.43,2
20160401|2016-02-24 18:00,25,34.26,34.37,34.19,34.31,19
20160401|2016-02-24 18:30,25,34.34,34.37,34.28,34.37,12
20160401|2016-02-24 19:00,25,34.33,34.39,34.24,34.25,26
20160401|2016-02-24 19:30,25,34.27,34.27,34.11,34.12,25
20160401|2016-02-24 20:00,25,34.17,34.25,34.17,34.25,7
20160401|2016-02-24 20:30,25,34.2,34.29,34.19,34.29,18
20160401|2016-02-24 21:30,25,34.16,34.16,34.04,34.06,21
20160401|2016-02-24 22:00,25,34.06,34.06,34.04,34.04,4
20160401|2016-02-24 22:30,25,34.1,34.27,34.1,34.27,16
20160401|2016-02-24 23:00,25,34.28,34.43,34.22,34.43,32
20160401|2016-02-24 23:30,25,34.35,34.6,34.35,34.6,14
20160401|2016-02-25 00:00,25,34.6,34.6,34.28,34.28,17
20160401|2016-02-25 00:30,25,34.31,34.31,34.16,34.17,17
20160401|2016-02-25 01:00,25,34.12,34.17,34.1,34.15,14
20160401|2016-02-25 01:30,25,34.06,34.06,33.89,33.98,68
20160401|2016-02-25 02:00,25,34.07,34.19,33.65,33.67,145
20160401|2016-02-25 02:30,25,33.65,33.92,33.57,33.63,158
20160401|2016-02-25 03:00,25,33.64,34,33.56,33.95,130
20160401|2016-02-25 03:30,25,33.93,34.06,33.84,33.93,58
20160401|2016-02-25 04:00,25,33.9,34.04,33.82,34.02,119
20160401|2016-02-25 04:30,25,34.08,34.2,34,34.1,92
20160401|2016-02-25 05:00,25,34.1,34.27,33.99,34.22,55
20160401|2016-02-25 05:30,25,34.2,34.25,34.06,34.18,36
20160401|2016-02-25 06:00,25,34.24,34.28,34.19,34.19,82
20160401|2016-02-25 06:30,25,34.15,34.25,34.03,34.15,45
20160401|2016-02-25 07:00,25,34.1,34.14,33.99,34.12,86
20160401|2016-02-25 07:30,25,34.17,34.24,33.88,34.16,197
20160401|2016-02-25 08:00,25,34.14,34.48,34.11,34.18,313
20160401|2016-02-25 08:30,25,34.15,34.44,34.01,34.01,421
20160401|2016-02-25 09:00,25,34.03,34.2,33.73,34.18,553
20160401|2016-02-25 09:30,25,34.14,34.14,33.55,33.55,593
20160401|2016-02-25 10:00,25,33.55,33.83,33.3,33.78,958
20160401|2016-02-25 10:30,25,33.79,34.23,33.74,34.16,362
20160401|2016-02-25 11:00,25,34.2,34.22,33.89,33.99,195
20160401|2016-02-25 11:30,25,33.98,34.11,33.78,34.06,138
20160401|2016-02-25 12:00,25,34.03,34.29,34.03,34.28,115
20160401|2016-02-25 12:30,25,34.3,35.35,34.3,35.3,542
20160401|2016-02-25 13:00,25,35.26,35.73,34.96,35.32,428
20160401|2016-02-25 13:30,25,35.34,35.34,35.1,35.12,51
20160401|2016-02-25 14:00,25,35.11,35.24,35.08,35.08,44
20160401|2016-02-25 14:30,25,35.07,35.17,35.05,35.17,12
20160401|2016-02-25 15:00,25,35.15,35.15,35.12,35.13,13
20160401|2016-02-25 15:30,25,35.1,35.1,35.1,35.1,2
20160401|2016-02-25 17:00,26,35.09,35.09,35.09,35.09,1
20160401|2016-02-25 17:30,26,35.12,35.12,35.12,35.12,1
20160401|2016-02-25 18:00,26,35.09,35.09,34.94,34.94,4
20160401|2016-02-25 18:30,26,35.07,35.07,35.07,35.07,1
20160401|2016-02-25 19:00,26,35.1,35.1,34.86,34.86,49
20160401|2016-02-25 19:30,26,34.85,34.94,34.85,34.9,13
20160401|2016-02-25 20:00,26,34.9,34.99,34.9,34.99,7
20160401|2016-02-25 20:30,26,34.96,34.96,34.96,34.96,1
20160401|2016-02-25 21:30,26,35.12,35.12,35.09,35.11,6
20160401|2016-02-25 22:00,26,35.1,35.1,35.1,35.1,1
20160401|2016-02-25 23:00,26,35.08,35.08,35.08,35.08,4
20160401|2016-02-25 23:30,26,35.09,35.15,35.08,35.15,4
20160401|2016-02-26 00:00,26,35.19,35.19,35.13,35.13,6
20160401|2016-02-26 00:30,26,35.14,35.17,35.12,35.12,7
20160401|2016-02-26 01:00,26,35.15,35.24,35.15,35.24,3
20160401|2016-02-26 01:30,26,35.25,35.41,35.25,35.41,12
20160401|2016-02-26 02:00,26,35.53,35.58,35.36,35.38,71
20160401|2016-02-26 02:30,26,35.36,35.38,35.15,35.31,56
20160401|2016-02-26 03:00,26,35.34,35.71,35.34,35.56,58
20160401|2016-02-26 03:30,26,35.51,35.98,35.51,35.98,97
20160401|2016-02-26 04:00,26,35.97,36.18,35.86,35.9,145
20160401|2016-02-26 04:30,26,35.89,36.04,35.89,36.03,8
20160401|2016-02-26 05:00,26,36.08,36.08,35.92,35.92,24
20160401|2016-02-26 05:30,26,36,36.03,35.68,35.74,25
20160401|2016-02-26 06:00,26,35.79,35.79,35.6,35.71,50
20160401|2016-02-26 06:30,26,35.75,35.94,35.58,35.94,82
20160401|2016-02-26 07:00,26,35.97,36.38,35.89,36.38,129
20160401|2016-02-26 07:30,26,36.36,36.83,36.28,36.68,311
20160401|2016-02-26 08:00,26,36.67,36.99,36.47,36.66,277
20160401|2016-02-26 08:30,26,36.72,36.81,36.5,36.52,179
20160401|2016-02-26 09:00,26,36.52,36.52,35.99,36.17,364
20160401|2016-02-26 09:30,26,36.23,36.51,36.1,36.49,263
20160401|2016-02-26 10:00,26,36.47,36.68,36.24,36.24,203
20160401|2016-02-26 10:30,26,36.24,36.3,35.83,36.04,226
20160401|2016-02-26 11:00,26,36.01,36.26,35.74,36.22,133
20160401|2016-02-26 11:30,26,36.21,36.26,35.51,35.79,167
20160401|2016-02-26 12:00,26,35.8,35.86,35.68,35.82,88
20160401|2016-02-26 12:30,26,35.69,35.7,35.17,35.17,145
20160401|2016-02-26 13:00,26,35.28,35.47,34.95,35.1,274
20160401|2016-02-26 13:30,26,35.08,35.2,35.05,35.2,16
20160401|2016-02-26 14:00,26,35.29,35.35,35.29,35.35,11
20160401|2016-02-26 14:30,26,35.24,35.35,35.24,35.24,7
20160401|2016-02-26 15:00,26,35.12,35.12,35.12,35.12,1
20160401|2016-02-28 17:00,29,35.14,35.14,35.14,35.14,1
20160401|2016-02-28 17:30,29,34.89,34.89,34.89,34.89,1
20160401|2016-02-28 18:00,29,35.14,35.14,35.14,35.14,1
20160401|2016-02-28 18:30,29,35.14,35.14,35.14,35.14,1
20160401|2016-02-28 19:00,29,35.27,35.27,35.27,35.27,1
20160401|2016-02-28 19:30,29,35.4,35.4,35.4,35.4,1
20160401|2016-02-28 20:00,29,35.62,35.62,35.62,35.62,5
20160401|2016-02-29 00:00,29,35.3,35.3,35.27,35.27,6
20160401|2016-02-29 00:30,29,35.22,35.22,35.22,35.22,1
20160401|2016-02-29 01:00,29,35.18,35.18,35.18,35.18,1
20160401|2016-02-29 02:00,29,35.16,35.16,35.1,35.1,2
20160401|2016-02-29 02:30,29,35.2,35.27,35.2,35.27,2
20160401|2016-02-29 03:00,29,35.04,35.07,35.04,35.07,2
20160401|2016-02-29 03:30,29,35.05,35.1,35.02,35.1,20
20160401|2016-02-29 04:00,29,35.27,35.42,35.27,35.42,2
20160401|2016-02-29 04:30,29,35.39,35.39,35.23,35.23,2
20160401|2016-02-29 05:00,29,35.28,35.4,35.25,35.4,8
20160401|2016-02-29 05:30,29,35.42,35.42,35.42,35.42,1
20160401|2016-02-29 06:00,29,35.49,35.59,35.35,35.57,7
20160401|2016-02-29 06:30,29,35.51,35.53,35.51,35.51,5
20160401|2016-02-29 07:00,29,35.48,35.61,35.43,35.43,44
20160401|2016-02-29 07:30,29,35.46,35.79,35.43,35.79,121
20160401|2016-02-29 08:00,29,35.78,35.91,35.58,35.87,186
20160401|2016-02-29 08:30,29,35.83,35.95,35.71,35.91,129
20160401|2016-02-29 09:00,29,35.81,35.9,35.74,35.9,45
20160401|2016-02-29 09:30,29,35.92,35.99,35.84,35.98,52
20160401|2016-02-29 10:00,29,36,36.21,35.94,36.16,175
20160401|2016-02-29 10:30,29,36.14,36.14,36.04,36.04,13
20160401|2016-02-29 11:00,29,35.96,36.05,35.95,36.05,12
20160401|2016-02-29 11:30,29,36.05,36.12,35.99,35.99,30
20160401|2016-02-29 12:00,29,36.04,36.06,36,36,17
20160401|2016-02-29 12:30,29,35.99,36.06,35.97,36.06,3
20160401|2016-02-29 13:00,29,36.05,36.06,35.99,35.99,19
20160501|2015-04-24 08:30,24,69.56,69.56,69.5,69.5,2
20160501|2015-04-30 09:00,30,70.28,70.28,70.28,70.28,1
20160501|2015-05-04 08:30,4,70.68,70.72,70.68,70.72,2
20160501|2015-05-05 08:30,5,71.86,72.11,71.86,72.07,5
20160501|2015-05-05 09:00,5,72.01,72.01,72.01,72.01,1
20160501|2015-05-05 10:00,5,72.27,72.27,72.27,72.27,1
20160501|2015-05-05 11:00,5,72.25,72.25,72.25,72.25,1
20160501|2015-05-05 16:00,5,71.9,71.9,71.9,71.9,1
20160501|2015-05-06 07:00,6,72.9,73,72.9,73,2
20160501|2015-05-06 11:30,6,72,72,72,72,1
20160501|2015-05-11 05:00,11,69.91,69.91,69.91,69.91,1
20160501|2015-05-11 06:30,11,69.75,69.75,69.75,69.75,2
20160501|2015-05-12 09:30,12,69.95,69.95,69.95,69.95,1
20160501|2015-05-15 13:00,15,70.36,70.36,70.36,70.36,1
20160501|2015-05-18 13:00,18,69.9,69.9,69.9,69.9,1
20160501|2015-05-20 09:30,20,68.53,68.53,68.53,68.53,1
20160501|2015-06-23 12:30,23,68.88,68.88,68.88,68.88,2
20160501|2015-06-23 13:00,23,68.88,68.88,68.88,68.88,1
20160501|2015-07-08 10:30,8,60.25,60.25,60.25,60.25,2
20160501|2015-07-08 13:00,8,60.98,61.01,60.91,60.96,13
20160501|2015-07-09 13:00,9,62.2,62.2,62.2,62.2,10
20160501|2015-07-10 13:00,10,62.49,62.56,62.49,62.51,9
20160501|2015-07-13 13:00,13,62.03,62.03,61.9,61.9,9
20160501|2015-07-14 13:00,14,62.13,62.26,62.13,62.26,9
20160501|2015-07-16 08:00,16,60.75,60.75,60.75,60.75,1
20160501|2015-07-17 08:30,17,60.19,60.19,59.97,59.97,2
20160501|2015-07-20 08:30,20,59.7,59.7,59.7,59.7,1
20160501|2015-07-22 01:00,22,60.22,60.22,60.22,60.22,2
20160501|2015-07-22 11:30,22,60.05,60.05,60.05,60.05,1
20160501|2015-07-22 13:00,22,59.72,59.83,59.72,59.83,5
20160501|2015-07-23 09:30,23,60.1,60.1,59.9,59.9,3
20160501|2015-07-23 10:00,23,59.64,59.64,59.64,59.64,1
20160501|2015-07-27 20:30,28,57.35,57.35,57.35,57.35,2
20160501|2015-07-28 12:00,28,57.91,57.91,57.91,57.91,1
20160501|2015-07-29 09:00,29,57.7,57.7,57.7,57.7,1
20160501|2015-08-03 09:30,3,55.65,55.65,55.65,55.65,1
20160501|2015-08-06 07:00,6,54.54,54.54,54.54,54.54,1
20160501|2015-08-07 13:00,7,54.13,54.13,54.13,54.13,1
20160501|2015-08-10 08:00,10,54.43,54.43,54.43,54.43,1
20160501|2015-08-12 13:00,12,55.07,55.07,55.07,55.07,4
20160501|2015-08-18 01:30,18,53.68,53.68,53.68,53.68,1
20160501|2015-08-19 13:30,19,51.88,51.88,51.88,51.88,1
20160501|2015-08-20 08:00,20,51.69,51.69,51.69,51.69,1
20160501|2015-08-21 07:00,21,50.79,50.79,50.79,50.79,8
20160501|2015-08-27 13:00,27,52.03,52.03,52.03,52.03,1
20160501|2015-08-28 10:30,28,54.93,54.93,54.93,54.93,1
20160501|2015-08-31 11:00,31,57.11,57.11,57.11,57.11,1
20160501|2015-08-31 14:00,31,58.18,58.18,58.18,58.18,1
20160501|2015-09-01 10:00,1,55.3,55.3,55.3,55.3,1
20160501|2015-09-01 12:30,1,54.99,54.99,54.99,54.99,3
20160501|2015-09-02 04:30,2,53.61,53.61,53.61,53.61,6
20160501|2015-09-08 09:00,8,53.18,53.2,53.18,53.2,2
20160501|2015-09-09 04:00,9,54.5,54.5,54.5,54.5,1
20160501|2015-09-11 11:30,11,53.69,53.69,53.69,53.69,1
20160501|2015-09-14 08:30,14,52.37,52.37,52.37,52.37,2
20160501|2015-09-17 04:00,17,53.28,53.28,53.28,53.28,1
20160501|2015-09-18 07:00,18,52.76,52.76,52.76,52.76,1
20160501|2015-09-25 08:00,25,52.5,52.5,52.5,52.5,2
20160501|2015-10-02 08:30,2,51.14,51.14,51.14,51.14,1
20160501|2015-10-05 09:30,5,53.06,53.06,53.06,53.06,1
20160501|2015-10-06 13:00,6,55.13,55.13,55.13,55.13,1
20160501|2015-10-07 06:30,7,56.18,56.18,56.18,56.18,3
20160501|2015-10-15 10:00,15,52.23,52.23,52.23,52.23,1
20160501|2015-10-19 07:00,19,52.79,52.79,52.79,52.79,1
20160501|2015-10-20 07:00,20,51.97,51.97,51.97,51.97,1
20160501|2015-10-29 06:30,29,52.12,52.12,52.12,52.12,1
20160501|2015-10-29 10:30,29,52.95,52.95,52.95,52.95,6
20160501|2015-10-30 11:30,30,52.76,52.76,52.76,52.76,1
20160501|2015-11-04 09:30,4,53.81,53.81,53.81,53.81,2
20160501|2015-11-06 11:30,6,51.17,51.17,51.17,51.17,1
20160501|2015-11-09 12:30,9,50.97,51.09,50.9,50.9,23
20160501|2015-11-09 13:00,9,50.93,51.13,50.93,51.08,7
20160501|2015-11-10 15:30,10,50.71,50.71,50.71,50.71,1
20160501|2015-11-13 05:00,13,48.93,48.94,48.93,48.94,26
20160501|2015-11-13 09:30,13,47.61,47.61,47.61,47.61,1
20160501|2015-11-13 13:00,13,47.71,47.71,47.71,47.71,1
20160501|2015-11-16 10:00,16,46.55,46.55,46.55,46.55,1
20160501|2015-11-17 09:30,17,47.59,47.59,47.59,47.59,1
20160501|2015-11-19 13:30,19,47.47,47.47,47.47,47.47,1
20160501|2015-11-20 10:30,20,47.6,47.6,47.6,47.6,10
20160501|2015-12-01 05:30,1,47.34,47.34,47.34,47.34,2
20160501|2015-12-01 08:30,1,47.28,47.41,47.28,47.41,36
20160501|2015-12-03 08:30,3,46.29,46.29,46.29,46.29,2
20160501|2015-12-04 08:00,4,45.85,45.85,45.85,45.85,1
20160501|2015-12-04 08:30,4,45.83,45.83,45.83,45.83,13
20160501|2015-12-07 03:00,7,45.2,45.2,45.2,45.2,11
20160501|2015-12-07 06:00,7,44.95,44.95,44.95,44.95,3
20160501|2015-12-07 09:30,7,44.16,44.22,44.16,44.22,12
20160501|2015-12-07 10:30,7,43.99,43.99,43.99,43.99,17
20160501|2015-12-07 11:30,7,43.79,43.79,43.79,43.79,1
20160501|2015-12-08 03:30,8,44.03,44.03,44.03,44.03,19
20160501|2015-12-08 13:00,8,43.03,43.03,43.03,43.03,1
20160501|2015-12-08 13:30,8,42.84,42.84,42.84,42.84,1
20160501|2015-12-11 10:30,11,40.88,40.88,40.88,40.88,1
20160501|2015-12-11 12:30,11,40.96,41,40.96,41,2
20160501|2015-12-14 05:30,14,39.85,39.89,39.83,39.83,10
20160501|2015-12-14 06:00,14,39.93,39.93,39.82,39.84,3
20160501|2015-12-14 06:30,14,39.44,39.46,39.44,39.46,6
20160501|2015-12-14 07:00,14,39.47,39.56,39.47,39.53,27
20160501|2015-12-14 07:30,14,39.53,40.01,39.53,40.01,2
20160501|2015-12-14 08:00,14,40.38,40.38,40.38,40.38,1
20160501|2015-12-14 08:30,14,39.89,40.09,39.89,40.09,2
20160501|2015-12-14 09:00,14,40.15,40.37,40.11,40.22,7
20160501|2015-12-14 09:30,14,40.33,40.5,40.33,40.45,3
20160501|2015-12-14 10:00,14,40.27,40.27,39.94,39.94,2
20160501|2015-12-14 15:00,14,40.42,40.42,40.42,40.42,2
20160501|2015-12-15 04:30,15,41.05,41.05,41.05,41.05,1
20160501|2015-12-15 09:00,15,41.16,41.16,41.15,41.15,19
20160501|2015-12-15 09:30,15,40.99,40.99,40.97,40.97,18
20160501|2015-12-15 10:00,15,41.08,41.08,41.08,41.08,14
20160501|2015-12-15 10:30,15,41.3,41.3,41.3,41.3,16
20160501|2015-12-15 12:00,15,41.64,41.64,41.64,41.64,1
20160501|2015-12-16 04:30,16,40.2,40.2,40.2,40.2,2
20160501|2015-12-17 06:30,17,40,40,39.99,39.99,14
20160501|2015-12-17 09:00,17,39.81,39.81,39.81,39.81,5
20160501|2015-12-17 15:00,17,39.21,39.21,39.21,39.21,1
20160501|2015-12-18 02:30,18,39.62,39.62,39.62,39.62,10
20160501|2015-12-18 07:00,18,39.16,39.16,39.16,39.16,1
20160501|2015-12-21 10:00,21,38.57,38.57,38.57,38.57,1
20160501|2015-12-22 06:30,22,38.56,38.56,38.56,38.56,8
20160501|2015-12-22 09:30,22,38.7,38.7,38.69,38.7,101
20160501|2015-12-22 19:00,23,38.49,38.49,38.49,38.49,1
20160501|2015-12-22 20:00,23,38.5,38.5,38.48,38.49,22
20160501|2015-12-23 04:00,23,38.57,38.57,38.57,38.57,1
20160501|2015-12-23 06:00,23,38.78,38.78,38.78,38.78,1
20160501|2015-12-23 10:00,23,39.36,39.41,39.17,39.17,19
20160501|2015-12-27 17:30,28,40.04,40.04,40.04,40.04,2
20160501|2015-12-28 08:30,28,38.85,38.85,38.85,38.85,1
20160501|2015-12-28 10:00,28,38.99,39.01,38.98,39.01,15
20160501|2015-12-29 00:30,29,38.92,38.92,38.92,38.92,1
20160501|2015-12-29 10:30,29,39.59,39.59,39.59,39.59,1
20160501|2015-12-30 09:30,30,38.73,38.73,38.73,38.73,1
20160501|2015-12-31 06:00,31,38.5,38.5,38.5,38.5,1
20160501|2016-01-04 03:00,4,39.24,39.24,39.24,39.24,6
20160501|2016-01-04 08:30,4,40.49,40.49,40.49,40.49,1
20160501|2016-01-04 10:00,4,39.59,39.59,39.04,39.04,27
20160501|2016-01-04 10:30,4,39,39,39,39,2
20160501|2016-01-04 11:00,4,39.11,39.11,39.06,39.06,40
20160501|2016-01-05 08:00,5,38.76,38.79,38.76,38.79,2
20160501|2016-01-05 09:30,5,38.5,38.5,38.5,38.5,20
20160501|2016-01-05 10:30,5,38.65,38.65,38.65,38.65,1
20160501|2016-01-06 01:30,6,38.44,38.44,38.41,38.41,2
20160501|2016-01-06 03:30,6,37.96,37.96,37.96,37.96,1
20160501|2016-01-06 07:00,6,37.14,37.14,37.14,37.14,1
20160501|2016-01-06 08:00,6,37.2,37.2,37.2,37.2,20
20160501|2016-01-06 08:30,6,37.17,37.26,37.17,37.26,2
20160501|2016-01-06 09:00,6,37.59,37.71,37.47,37.47,5
20160501|2016-01-06 09:30,6,36.93,36.93,36.93,36.93,1
20160501|2016-01-06 10:30,6,36.85,36.85,36.85,36.85,1
20160501|2016-01-06 11:30,6,37,37,37,37,12
20160501|2016-01-06 12:00,6,36.58,36.58,36.58,36.58,1
20160501|2016-01-06 14:30,6,36.51,36.51,36.51,36.51,1
20160501|2016-01-06 20:00,7,35.97,36.04,35.96,36.04,10
20160501|2016-01-06 20:30,7,35.91,35.91,35.67,35.67,4
20160501|2016-01-06 21:30,7,35.52,35.52,35.51,35.51,4
20160501|2016-01-07 00:00,7,35.48,35.48,35.4,35.4,6
20160501|2016-01-07 01:30,7,34.61,34.61,34.61,34.61,2
20160501|2016-01-07 02:00,7,34.83,34.83,34.83,34.83,1
20160501|2016-01-07 03:30,7,35.5,35.5,35.5,35.5,2
20160501|2016-01-07 04:00,7,35.67,35.67,35.67,35.67,1
20160501|2016-01-07 07:30,7,35.55,35.55,35.55,35.55,50
20160501|2016-01-07 09:30,7,36.38,36.38,36.38,36.38,1
20160501|2016-01-07 13:00,7,36.03,36.09,36.03,36.09,2
20160501|2016-01-08 07:30,8,36.13,36.13,36.13,36.13,1
20160501|2016-01-08 08:00,8,35.98,35.98,35.98,35.98,1
20160501|2016-01-11 02:00,11,35.01,35.01,35.01,35.01,1
20160501|2016-01-11 07:00,11,35.4,35.4,35.38,35.38,3
20160501|2016-01-11 09:30,11,34.64,34.64,34.33,34.34,12
20160501|2016-01-11 10:00,11,34.14,34.14,34.14,34.14,1
20160501|2016-01-11 10:30,11,33.93,34.11,33.93,34.11,5
20160501|2016-01-11 11:00,11,34.16,34.16,33.9,33.9,5
20160501|2016-01-11 11:30,11,33.72,33.72,33.72,33.72,1
20160501|2016-01-11 12:00,11,33.66,33.66,33.66,33.66,1
20160501|2016-01-11 13:00,11,33.59,33.62,33.55,33.55,13
20160501|2016-01-11 22:30,12,33.28,33.28,33.28,33.28,1
20160501|2016-01-12 07:30,12,34.33,34.43,34.3,34.43,11
20160501|2016-01-12 10:00,12,32.65,32.65,32.65,32.65,1
20160501|2016-01-12 10:30,12,32.53,32.53,32.53,32.53,1
20160501|2016-01-12 11:30,12,32.42,32.48,32.42,32.48,4
20160501|2016-01-12 12:00,12,32.46,32.46,32.46,32.46,4
20160501|2016-01-12 13:00,12,32.44,32.45,32.44,32.45,2
20160501|2016-01-12 20:30,13,33.15,33.15,33.15,33.15,2
20160501|2016-01-12 21:30,13,32.96,32.96,32.96,32.96,3
20160501|2016-01-12 22:30,13,33,33,33,33,1
20160501|2016-01-13 01:30,13,32.81,32.81,32.78,32.78,2
20160501|2016-01-13 02:00,13,33.02,33.02,33.02,33.02,1
20160501|2016-01-13 02:30,13,33.02,33.02,33,33,4
20160501|2016-01-13 04:00,13,33.23,33.23,33.23,33.23,1
20160501|2016-01-13 07:00,13,33.29,33.29,33.29,33.29,1
20160501|2016-01-13 09:30,13,33.12,33.12,32.54,32.54,12
20160501|2016-01-13 10:30,13,32.24,32.32,32.13,32.13,9
20160501|2016-01-13 13:00,13,32.02,32.02,32.02,32.02,2
20160501|2016-01-13 13:30,13,31.87,31.87,31.87,31.87,1
20160501|2016-01-13 15:00,13,32.1,32.1,32.1,32.1,1
20160501|2016-01-14 05:00,14,32,32,31.99,31.99,15
20160501|2016-01-14 07:30,14,31.79,31.79,31.79,31.79,1
20160501|2016-01-14 10:00,14,32.02,32.02,32.02,32.02,1
20160501|2016-01-14 11:30,14,32.32,32.32,32.32,32.32,1
20160501|2016-01-14 12:30,14,32.53,32.59,32.53,32.59,2
20160501|2016-01-14 13:00,14,32.7,32.76,32.7,32.76,12
20160501|2016-01-15 03:30,15,31.51,31.51,31.51,31.51,1
20160501|2016-01-15 09:00,15,31.13,31.21,31.13,31.21,2
20160501|2016-01-15 09:30,15,31.1,31.1,30.98,30.98,3
20160501|2016-01-15 10:30,15,31.01,31.01,31.01,31.01,1
20160501|2016-01-15 13:00,15,30.44,30.44,30.39,30.41,4
20160501|2016-01-15 13:30,15,30.44,30.44,30.44,30.44,1
20160501|2016-01-15 14:00,15,30.7,30.7,30.7,30.7,1
20160501|2016-01-17 17:00,19,29.97,29.97,29.63,29.63,6
20160501|2016-01-17 19:00,19,29.81,29.81,29.81,29.81,4
20160501|2016-01-17 22:30,19,30.12,30.12,30.12,30.12,1
20160501|2016-01-17 23:30,19,30.03,30.03,30.03,30.03,2
20160501|2016-01-18 01:30,19,29.63,29.63,29.63,29.63,3
20160501|2016-01-18 04:30,19,30.01,30.01,29.96,29.96,17
20160501|2016-01-18 08:00,19,30.22,30.22,30.1,30.1,5
20160501|2016-01-18 11:00,19,30.21,30.21,30.21,30.21,1
20160501|2016-01-19 02:30,19,30.51,30.51,30.51,30.51,3
20160501|2016-01-19 04:00,19,30.84,30.84,30.84,30.84,2
20160501|2016-01-19 04:30,19,31,31,31,31,15
20160501|2016-01-19 05:30,19,31.33,31.55,31.33,31.55,53
20160501|2016-01-19 07:00,19,30.67,30.67,30.62,30.62,2
20160501|2016-01-19 07:30,19,30.75,30.75,30.75,30.75,1
20160501|2016-01-19 08:00,19,30.48,30.48,30.48,30.48,1
20160501|2016-01-19 08:30,19,30.56,30.56,30.25,30.25,2
20160501|2016-01-19 09:00,19,30.41,30.42,30.41,30.42,2
20160501|2016-01-19 09:30,19,30.84,30.84,30.64,30.71,20
20160501|2016-01-19 10:00,19,30.62,30.62,30.62,30.62,1
20160501|2016-01-19 10:30,19,30.8,30.95,30.8,30.87,27
20160501|2016-01-19 11:00,19,30.81,30.81,30.81,30.81,1
20160501|2016-01-19 11:30,19,30.51,30.51,30.51,30.51,1
20160501|2016-01-19 13:00,19,30.21,30.21,30.21,30.21,3
20160501|2016-01-19 14:30,19,30.3,30.3,30.3,30.3,1
20160501|2016-01-19 17:30,20,30.4,30.4,30.4,30.4,1
20160501|2016-01-19 19:00,20,30.2,30.2,30.2,30.2,4
20160501|2016-01-20 01:00,20,29.61,29.61,29.61,29.61,2
20160501|2016-01-20 02:00,20,29.51,29.51,29.51,29.51,1
20160501|2016-01-20 02:30,20,29.31,29.46,29.31,29.46,2
20160501|2016-01-20 04:00,20,29.6,29.67,29.6,29.67,6
20160501|2016-01-20 07:00,20,29.39,29.39,29.39,29.39,1
20160501|2016-01-20 07:30,20,29.48,29.58,29.48,29.58,16
20160501|2016-01-20 09:00,20,29.28,29.28,29.28,29.28,1
20160501|2016-01-20 09:30,20,29.1,29.1,29,29.02,5
20160501|2016-01-20 10:00,20,29.06,29.08,29.06,29.08,2
20160501|2016-01-20 11:00,20,28.74,28.74,28.65,28.65,2
20160501|2016-01-20 11:30,20,28.88,28.88,28.88,28.88,1
20160501|2016-01-20 12:00,20,28.8,28.8,28.8,28.8,1
20160501|2016-01-20 13:00,20,29.5,29.5,29.5,29.5,1
20160501|2016-01-20 14:00,20,29.51,29.57,29.47,29.57,3
20160501|2016-01-20 14:30,20,29.85,29.85,29.77,29.77,2
20160501|2016-01-20 15:00,20,29.61,29.61,29.61,29.61,1
20160501|2016-01-20 15:30,20,29.39,29.39,29.39,29.39,1
20160501|2016-01-20 22:30,21,29.38,29.38,29.38,29.38,2
20160501|2016-01-20 23:30,21,29.24,29.24,29.24,29.24,1
20160501|2016-01-21 02:30,21,29.03,29.03,29.03,29.03,1
20160501|2016-01-21 03:00,21,28.86,28.86,28.86,28.86,1
20160501|2016-01-21 03:30,21,29.11,29.11,29.05,29.05,10
20160501|2016-01-21 06:30,21,29.2,29.22,29.07,29.07,3
20160501|2016-01-21 07:30,21,29.2,29.2,29.08,29.2,3
20160501|2016-01-21 08:30,21,29.19,29.32,29.19,29.32,27
20160501|2016-01-21 09:00,21,29.3,29.58,29.3,29.5,5
20160501|2016-01-21 09:30,21,29.6,29.65,29.6,29.65,23
20160501|2016-01-21 10:00,21,29.98,30.15,29.86,29.95,9
20160501|2016-01-21 10:30,21,30.06,30.83,30.06,30.72,11
20160501|2016-01-21 11:00,21,30.93,30.93,30.57,30.57,12
20160501|2016-01-21 11:30,21,30.85,30.89,30.85,30.89,5
20160501|2016-01-21 12:30,21,30.67,30.85,30.67,30.76,5
20160501|2016-01-21 13:00,21,30.61,30.61,30.31,30.31,4
20160501|2016-01-21 13:30,21,30.5,30.72,30.5,30.72,3
20160501|2016-01-21 14:30,21,30.75,30.76,30.75,30.76,2
20160501|2016-01-21 15:00,21,30.73,30.75,30.73,30.75,2
20160501|2016-01-21 20:00,22,30.7,30.7,30.7,30.7,1
20160501|2016-01-21 21:30,22,30.41,30.45,30.41,30.45,2
20160501|2016-01-21 23:30,22,31.5,31.5,31.5,31.5,1
20160501|2016-01-22 00:00,22,32.13,32.13,32.13,32.13,1
20160501|2016-01-22 03:00,22,32,32,32,32,1
20160501|2016-01-22 04:00,22,31.84,31.84,31.84,31.84,2
20160501|2016-01-22 05:00,22,32.36,32.36,32.36,32.36,1
20160501|2016-01-22 05:30,22,32.25,32.25,32.25,32.25,1
20160501|2016-01-22 06:00,22,32.15,32.15,32.04,32.04,2
20160501|2016-01-22 07:00,22,32.2,32.2,32.2,32.2,1
20160501|2016-01-22 07:30,22,32.23,32.25,32.18,32.18,14
20160501|2016-01-22 08:00,22,32.27,32.61,32.27,32.61,14
20160501|2016-01-22 08:30,22,32.53,32.74,32.53,32.74,3
20160501|2016-01-22 09:00,22,32.72,32.95,32.6,32.87,9
20160501|2016-01-22 09:30,22,32.44,32.44,32.44,32.44,1
20160501|2016-01-22 10:00,22,32.51,32.51,32.33,32.33,20
20160501|2016-01-22 10:30,22,32.79,32.79,32.7,32.7,4
20160501|2016-01-22 11:00,22,32.8,32.8,32.8,32.8,14
20160501|2016-01-22 12:00,22,32.87,32.87,32.87,32.87,1
20160501|2016-01-22 13:00,22,33.27,33.45,33.27,33.45,7
20160501|2016-01-22 15:00,22,33.49,33.49,33.49,33.49,1
20160501|2016-01-22 15:30,22,33.58,33.58,33.58,33.58,1
20160501|2016-01-24 17:00,25,33.59,33.59,33.59,33.59,1
20160501|2016-01-24 20:30,25,33.73,33.73,33.73,33.73,3
20160501|2016-01-24 22:00,25,33.86,33.86,33.84,33.84,2
20160501|2016-01-24 22:30,25,33.95,33.95,33.95,33.95,1
20160501|2016-01-25 01:00,25,33.56,33.56,33.56,33.56,1
20160501|2016-01-25 01:30,25,33.18,33.18,33.14,33.14,2
20160501|2016-01-25 03:30,25,32.82,32.82,32.82,32.82,9
20160501|2016-01-25 05:00,25,32.78,32.78,32.78,32.78,1
20160501|2016-01-25 05:30,25,32.58,32.58,32.58,32.58,1
20160501|2016-01-25 06:00,25,32.6,32.6,32.6,32.6,1
20160501|2016-01-25 07:00,25,32.66,32.66,32.66,32.66,1
20160501|2016-01-25 08:00,25,32.56,32.63,32.56,32.63,3
20160501|2016-01-25 08:30,25,32.85,32.99,32.67,32.67,3
20160501|2016-01-25 09:00,25,32.95,33.06,32.95,33.06,13
20160501|2016-01-25 10:30,25,32.26,32.26,32.26,32.26,1
20160501|2016-01-25 13:00,25,32.26,32.26,32.26,32.26,1
20160501|2016-01-25 20:00,26,31.66,31.66,31.66,31.66,1
20160501|2016-01-25 22:00,26,31.44,31.44,31.44,31.44,1
20160501|2016-01-26 02:00,26,30.99,30.99,30.99,30.99,1
20160501|2016-01-26 02:30,26,31.18,31.18,31.18,31.18,10
20160501|2016-01-26 03:00,26,31.55,31.55,31.55,31.55,1
20160501|2016-01-26 06:30,26,32.34,32.34,32.34,32.34,1
20160501|2016-01-26 08:00,26,32.7,32.7,32.7,32.7,10
20160501|2016-01-26 08:30,26,32.62,32.62,32.57,32.57,2
20160501|2016-01-26 09:30,26,33.23,33.23,33.22,33.22,2
20160501|2016-01-26 10:00,26,32.9,33,32.89,33,9
20160501|2016-01-26 10:30,26,33.19,33.19,33.19,33.19,1
20160501|2016-01-26 11:00,26,33.41,33.55,33.41,33.55,2
20160501|2016-01-26 11:30,26,33.9,33.9,33.9,33.9,1
20160501|2016-01-26 12:00,26,33.8,33.83,33.78,33.8,320
20160501|2016-01-26 12:30,26,33.97,33.97,33.97,33.97,1
20160501|2016-01-26 13:00,26,33.53,33.53,33.43,33.43,2
20160501|2016-01-26 14:30,26,33.12,33.15,33.12,33.14,6
20160501|2016-01-26 15:00,26,33.12,33.12,33.12,33.12,2
20160501|2016-01-26 15:30,26,32.45,32.45,32.45,32.45,1
20160501|2016-01-26 18:30,27,32.79,32.79,32.79,32.79,1
20160501|2016-01-26 19:00,27,32.77,32.77,32.76,32.76,2
20160501|2016-01-26 19:30,27,32.77,32.77,32.77,32.77,3
20160501|2016-01-26 21:00,27,32.68,32.68,32.68,32.68,1
20160501|2016-01-26 21:30,27,32.61,32.61,32.61,32.61,1
20160501|2016-01-27 00:30,27,32.92,32.92,32.92,32.92,1
20160501|2016-01-27 01:30,27,32.74,32.74,32.74,32.74,1
20160501|2016-01-27 02:00,27,32.55,32.55,32.55,32.55,1
20160501|2016-01-27 02:30,27,32.92,32.92,32.67,32.7,3
20160501|2016-01-27 03:00,27,32.54,32.54,32.54,32.54,10
20160501|2016-01-27 04:00,27,32.49,32.49,32.49,32.49,1
20160501|2016-01-27 04:30,27,32.69,32.69,32.69,32.69,1
20160501|2016-01-27 07:00,27,32.98,32.98,32.98,32.98,1
20160501|2016-01-27 07:30,27,33.03,33.06,33.03,33.06,2
20160501|2016-01-27 08:00,27,32.95,32.95,32.95,32.95,1
20160501|2016-01-27 08:30,27,33.26,33.26,33.25,33.25,24
20160501|2016-01-27 09:00,27,32.9,33.01,32.9,33.01,4
20160501|2016-01-27 09:30,27,33.27,33.88,33.08,33.45,62
20160501|2016-01-27 10:00,27,33.7,33.7,33.7,33.7,1
20160501|2016-01-27 10:30,27,34,34.48,34,34.48,17
20160501|2016-01-27 11:30,27,34.92,34.92,34.8,34.8,32
20160501|2016-01-27 13:00,27,34.61,34.61,34.61,34.61,1
20160501|2016-01-27 14:00,27,34.31,34.31,34.31,34.31,1
20160501|2016-01-27 14:30,27,34.5,34.51,34.4,34.4,14
20160501|2016-01-28 00:30,28,34.29,34.29,34.29,34.29,1
20160501|2016-01-28 01:00,28,34.43,34.43,34.43,34.43,1
20160501|2016-01-28 01:30,28,34.73,34.88,34.73,34.81,3
20160501|2016-01-28 03:00,28,34.91,34.91,34.91,34.91,1
20160501|2016-01-28 03:30,28,35.15,35.53,35.15,35.53,3
20160501|2016-01-28 04:00,28,35.6,35.6,35.25,35.25,4
20160501|2016-01-28 04:30,28,35.29,35.3,35.29,35.3,3
20160501|2016-01-28 05:00,28,35.3,35.3,35.3,35.3,1
20160501|2016-01-28 05:30,28,35.12,35.12,35.12,35.12,1
20160501|2016-01-28 06:00,28,35.14,35.14,35.14,35.14,1
20160501|2016-01-28 07:00,28,35.51,35.51,35.38,35.38,3
20160501|2016-01-28 07:30,28,35.52,35.56,35.42,35.56,4
20160501|2016-01-28 08:00,28,36.14,37.52,36.14,36.63,30
20160501|2016-01-28 08:30,28,36.46,36.61,36.15,36.61,4
20160501|2016-01-28 09:00,28,36.46,36.46,36.36,36.37,3
20160501|2016-01-28 09:30,28,35.79,35.79,35.64,35.64,3
20160501|2016-01-28 10:00,28,36.06,36.06,35.99,35.99,3
20160501|2016-01-28 10:30,28,35.61,35.61,35.47,35.47,4
20160501|2016-01-28 11:00,28,35.83,35.83,35.83,35.83,6
20160501|2016-01-28 11:30,28,36.03,36.03,36.03,36.03,95
20160501|2016-01-28 13:00,28,35.66,35.66,35.41,35.41,9
20160501|2016-01-28 14:00,28,35.93,35.93,35.93,35.93,1
20160501|2016-01-28 15:00,28,36.11,36.11,36.11,36.11,2
20160501|2016-01-28 20:00,29,35.95,35.95,35.95,35.95,1
20160501|2016-01-29 00:00,29,36.34,36.34,36.34,36.34,1
20160501|2016-01-29 01:00,29,36.34,36.45,36.34,36.45,2
20160501|2016-01-29 01:30,29,36.39,36.39,36.38,36.38,2
20160501|2016-01-29 02:00,29,36.4,36.4,36.15,36.21,9
20160501|2016-01-29 02:30,29,36.19,36.32,36.12,36.12,29
20160501|2016-01-29 03:00,29,36.18,36.28,35.95,35.95,11
20160501|2016-01-29 03:30,29,35.9,36.06,35.88,36.06,15
20160501|2016-01-29 04:00,29,36.1,36.17,35.74,35.74,7
20160501|2016-01-29 04:30,29,35.66,35.73,35.52,35.62,14
20160501|2016-01-29 05:00,29,35.69,35.73,35.55,35.55,8
20160501|2016-01-29 05:30,29,35.68,35.76,35.5,35.63,13
20160501|2016-01-29 06:00,29,35.68,35.96,35.67,35.85,34
20160501|2016-01-29 06:30,29,35.96,36.22,35.95,36.13,22
20160501|2016-01-29 07:00,29,36.13,36.14,35.88,35.98,15
20160501|2016-01-29 07:30,29,36.06,36.25,35.97,36.25,46
20160501|2016-01-29 08:00,29,36.2,36.55,36.07,36.52,52
20160501|2016-01-29 08:30,29,36.55,36.88,36.5,36.8,78
20160501|2016-01-29 09:00,29,36.78,36.82,36.27,36.32,60
20160501|2016-01-29 09:30,29,36.31,36.52,36.11,36.52,94
20160501|2016-01-29 10:00,29,36.5,36.63,35.96,36,82
20160501|2016-01-29 10:30,29,35.97,36.09,35.51,36.05,271
20160501|2016-01-29 11:00,29,36.03,36.49,35.96,36.49,61
20160501|2016-01-29 11:30,29,36.43,36.58,36.31,36.5,84
20160501|2016-01-29 12:00,29,36.58,36.58,36.31,36.46,24
20160501|2016-01-29 12:30,29,36.48,36.87,36.48,36.74,62
20160501|2016-01-29 13:00,29,36.66,36.86,36.51,36.82,73
20160501|2016-01-29 13:30,29,36.8,36.97,36.8,36.87,24
20160501|2016-01-29 14:00,29,36.84,36.85,36.76,36.76,5
20160501|2016-01-29 14:30,29,36.79,36.79,36.79,36.79,1
20160501|2016-01-29 15:00,29,36.66,36.71,36.66,36.71,2
20160501|2016-01-31 17:00,1,36.63,37.05,36.63,37.05,3
20160501|2016-01-31 17:30,1,37.07,37.07,37.07,37.07,1
20160501|2016-01-31 18:00,1,36.73,36.78,36.67,36.67,4
20160501|2016-01-31 20:00,1,36.27,36.32,36.27,36.27,42
20160501|2016-01-31 21:30,1,36.2,36.2,36.2,36.2,1
20160501|2016-01-31 22:00,1,36.1,36.1,36.1,36.1,1
20160501|2016-02-01 01:30,1,36.01,36.07,36.01,36.07,3
20160501|2016-02-01 02:00,1,36,36.04,35.87,35.95,15
20160501|2016-02-01 02:30,1,35.92,36.33,35.92,36.21,22
20160501|2016-02-01 03:00,1,36.22,36.45,36.09,36.45,13
20160501|2016-02-01 03:30,1,36.59,36.66,36.46,36.48,19
20160501|2016-02-01 04:00,1,36.57,36.58,36.4,36.51,10
20160501|2016-02-01 04:30,1,36.52,36.56,36.52,36.56,6
20160501|2016-02-01 05:00,1,36.69,36.81,36.69,36.7,7
20160501|2016-02-01 05:30,1,36.65,36.76,36.44,36.44,46
20160501|2016-02-01 06:00,1,36.53,36.53,35.96,35.99,109
20160501|2016-02-01 06:30,1,36,36.01,35.61,35.91,29
20160501|2016-02-01 07:00,1,35.99,36.03,35.74,35.84,32
20160501|2016-02-01 07:30,1,35.77,35.96,35.63,35.69,32
20160501|2016-02-01 08:00,1,35.64,36.1,35.64,35.95,91
20160501|2016-02-01 08:30,1,35.86,35.99,35.25,35.49,91
20160501|2016-02-01 09:00,1,35.46,35.75,35.24,35.48,93
20160501|2016-02-01 09:30,1,35.51,35.67,35.3,35.46,46
20160501|2016-02-01 10:00,1,35.43,35.63,35.22,35.52,101
20160501|2016-02-01 10:30,1,35.5,35.55,35.26,35.26,37
20160501|2016-02-01 11:00,1,35.24,35.29,34.97,35.08,67
20160501|2016-02-01 11:30,1,35.11,35.14,34.86,34.89,37
20160501|2016-02-01 12:00,1,34.94,35.01,34.72,34.98,58
20160501|2016-02-01 12:30,1,34.89,35.2,34.83,35.17,43
20160501|2016-02-01 13:00,1,35.19,35.29,34.99,35.08,91
20160501|2016-02-01 13:30,1,35.03,35.03,34.88,34.89,22
20160501|2016-02-01 14:00,1,34.91,34.91,34.91,34.91,1
20160501|2016-02-01 14:30,1,34.78,34.78,34.78,34.78,1
20160501|2016-02-01 15:00,1,34.78,34.81,34.78,34.81,2
20160501|2016-02-01 15:30,1,34.89,34.89,34.89,34.89,1
20160501|2016-02-01 21:00,2,34.56,34.61,34.56,34.61,2
20160501|2016-02-01 22:00,2,34.41,34.41,34.41,34.41,1
20160501|2016-02-01 22:30,2,34.34,34.34,34.34,34.34,1
20160501|2016-02-02 01:30,2,34.49,34.49,34.49,34.49,1
20160501|2016-02-02 02:00,2,34.64,34.73,34.47,34.47,11
20160501|2016-02-02 02:30,2,34.41,34.46,34.41,34.46,6
20160501|2016-02-02 03:00,2,34.33,34.53,34.33,34.41,11
20160501|2016-02-02 03:30,2,34.39,34.41,33.91,34.09,63
20160501|2016-02-02 04:00,2,34.05,34.06,33.59,33.76,93
20160501|2016-02-02 04:30,2,33.73,34.02,33.73,33.79,19
20160501|2016-02-02 05:00,2,33.83,34.05,33.79,34.05,24
20160501|2016-02-02 05:30,2,33.99,34.03,33.63,33.63,16
20160501|2016-02-02 06:00,2,33.58,33.83,33.51,33.83,21
20160501|2016-02-02 06:30,2,33.81,33.84,33.65,33.71,22
20160501|2016-02-02 07:00,2,33.85,33.85,33.44,33.45,29
20160501|2016-02-02 07:30,2,33.43,33.54,33.27,33.33,68
20160501|2016-02-02 08:00,2,33.31,33.43,33.13,33.43,68
20160501|2016-02-02 08:30,2,33.28,33.39,33.04,33.31,119
20160501|2016-02-02 09:00,2,33.3,33.56,33.29,33.48,79
20160501|2016-02-02 09:30,2,33.46,33.94,33.45,33.91,118
20160501|2016-02-02 10:00,2,33.88,34.09,33.59,33.92,165
20160501|2016-02-02 10:30,2,33.85,34.1,33.78,33.82,95
20160501|2016-02-02 11:00,2,33.76,33.93,33.69,33.81,45
20160501|2016-02-02 11:30,2,33.77,34.13,33.77,34.04,119
20160501|2016-02-02 12:00,2,33.98,33.98,33.79,33.85,31
20160501|2016-02-02 12:30,2,33.9,33.9,33.58,33.59,65
20160501|2016-02-02 13:00,2,33.58,33.77,33.44,33.46,78
20160501|2016-02-02 13:30,2,33.53,33.53,33.47,33.48,11
20160501|2016-02-02 14:00,2,33.44,33.5,33.4,33.5,6
20160501|2016-02-02 15:30,2,33.45,33.45,33.2,33.2,4
20160501|2016-02-02 19:00,3,33.08,33.08,33.08,33.08,1
20160501|2016-02-02 19:30,3,33.14,33.14,33.14,33.14,1
20160501|2016-02-02 20:00,3,33.29,33.29,33.29,33.29,1
20160501|2016-02-03 01:30,3,33.63,33.63,33.63,33.63,1
20160501|2016-02-03 02:00,3,33.67,33.71,33.45,33.7,14
20160501|2016-02-03 02:30,3,33.6,33.94,33.6,33.94,16
20160501|2016-02-03 03:00,3,33.92,34.09,33.87,33.87,27
20160501|2016-02-03 03:30,3,33.82,33.89,33.77,33.85,33
20160501|2016-02-03 04:00,3,33.91,33.98,33.9,33.98,5
20160501|2016-02-03 04:30,3,34.04,34.04,33.88,33.88,14
20160501|2016-02-03 05:00,3,33.87,34.1,33.87,34.08,16
20160501|2016-02-03 05:30,3,34,34.01,33.93,33.99,38
20160501|2016-02-03 06:00,3,34.12,34.22,34.03,34.03,15
20160501|2016-02-03 06:30,3,34.03,34.04,33.79,33.81,30
20160501|2016-02-03 07:00,3,33.82,33.99,33.82,33.99,16
20160501|2016-02-03 07:30,3,34.08,34.43,34.04,34.34,47
20160501|2016-02-03 08:00,3,34.36,34.58,34.36,34.42,114
20160501|2016-02-03 08:30,3,34.46,34.46,34.02,34.32,268
20160501|2016-02-03 09:00,3,34.34,34.42,33.95,34.03,88
20160501|2016-02-03 09:30,3,33.86,35.07,33.52,34.92,789
20160501|2016-02-03 10:00,3,34.95,35.34,34.65,34.95,395
20160501|2016-02-03 10:30,3,34.97,35.36,34.91,35.28,138
20160501|2016-02-03 11:00,3,35.24,35.6,35.16,35.25,143
20160501|2016-02-03 11:30,3,35.25,35.38,34.91,35.37,99
20160501|2016-02-03 12:00,3,35.37,35.47,35.21,35.28,51
20160501|2016-02-03 12:30,3,35.21,35.31,35,35.26,46
20160501|2016-02-03 13:00,3,35.34,35.78,35.3,35.74,127
20160501|2016-02-03 13:30,3,35.77,35.8,35.71,35.77,19
20160501|2016-02-03 14:00,3,35.8,35.83,35.8,35.83,2
20160501|2016-02-03 14:30,3,35.92,35.93,35.91,35.93,3
20160501|2016-02-03 15:00,3,36.09,36.1,36.09,36.1,5
20160501|2016-02-03 15:30,3,36.09,36.09,36.09,36.09,1
20160501|2016-02-03 18:00,4,35.78,35.78,35.78,35.78,1
20160501|2016-02-03 19:00,4,35.97,36.26,35.97,36.26,3
20160501|2016-02-03 20:30,4,36.06,36.09,36.06,36.09,3
20160501|2016-02-03 22:30,4,35.92,35.92,35.84,35.84,4
20160501|2016-02-03 23:30,4,35.92,35.92,35.92,35.92,1
20160501|2016-02-04 00:30,4,36.05,36.4,36.05,36.39,5
20160501|2016-02-04 01:00,4,36.35,36.35,36.35,36.35,1
20160501|2016-02-04 01:30,4,36.13,36.13,36.12,36.12,2
20160501|2016-02-04 02:00,4,36.14,36.14,35.6,35.77,30
20160501|2016-02-04 02:30,4,35.74,35.9,35.56,35.68,56
20160501|2016-02-04 03:00,4,35.7,35.99,35.58,35.93,38
20160501|2016-02-04 03:30,4,35.91,36.13,35.9,35.93,35
20160501|2016-02-04 04:00,4,36.03,36.04,35.77,35.83,25
20160501|2016-02-04 04:30,4,35.86,35.97,35.83,35.83,6
20160501|2016-02-04 05:00,4,35.75,35.77,35.65,35.65,29
20160501|2016-02-04 05:30,4,35.66,35.66,35.36,35.36,23
20160501|2016-02-04 06:00,4,35.47,35.55,35.42,35.55,15
20160501|2016-02-04 06:30,4,35.36,35.49,35.17,35.19,42
20160501|2016-02-04 07:00,4,35.15,35.33,34.85,35.22,92
20160501|2016-02-04 07:30,4,35.33,35.49,35.27,35.27,25
20160501|2016-02-04 08:00,4,35.45,36.39,35.45,36.18,300
20160501|2016-02-04 08:30,4,36.19,36.47,35.99,36.31,175
20160501|2016-02-04 09:00,4,36.24,36.34,35.99,36.13,74
20160501|2016-02-04 09:30,4,36.16,36.35,35.95,36.05,87
20160501|2016-02-04 10:00,4,36.08,36.08,35.34,35.41,150
20160501|2016-02-04 10:30,4,35.4,35.4,34.91,35.12,125
20160501|2016-02-04 11:00,4,35.16,35.53,35.07,35.4,85
20160501|2016-02-04 11:30,4,35.34,35.6,35.29,35.43,60
20160501|2016-02-04 12:00,4,35.42,35.55,35.23,35.29,60
20160501|2016-02-04 12:30,4,35.46,35.51,34.98,35.01,79
20160501|2016-02-04 13:00,4,34.93,35.4,34.92,35.11,103
20160501|2016-02-04 13:30,4,35.05,35.14,35,35.12,27
20160501|2016-02-04 15:00,4,35.17,35.17,35.17,35.17,1
20160501|2016-02-04 22:00,5,35.15,35.15,35.15,35.15,3
20160501|2016-02-04 22:30,5,35.07,35.07,35.07,35.07,1
20160501|2016-02-05 00:00,5,35.04,35.05,35.04,35.05,11
20160501|2016-02-05 00:30,5,35.02,35.05,35.02,35.05,3
20160501|2016-02-05 02:00,5,34.82,34.87,34.72,34.72,9
20160501|2016-02-05 02:30,5,34.78,34.81,34.67,34.78,9
20160501|2016-02-05 03:00,5,34.95,35.18,34.95,35.14,17
20160501|2016-02-05 03:30,5,35.2,35.72,35.2,35.71,39
20160501|2016-02-05 04:00,5,35.51,35.53,35.42,35.47,20
20160501|2016-02-05 04:30,5,35.3,35.38,35.22,35.33,22
20160501|2016-02-05 05:00,5,35.14,35.18,35.03,35.09,20
20160501|2016-02-05 05:30,5,35.21,35.48,35.2,35.38,17
20160501|2016-02-05 06:00,5,35.55,35.55,35.46,35.48,6
20160501|2016-02-05 06:30,5,35.42,35.42,35.31,35.31,2
20160501|2016-02-05 07:00,5,35.45,35.62,35.37,35.62,40
20160501|2016-02-05 07:30,5,35.67,35.84,35,35,49
20160501|2016-02-05 08:00,5,34.97,35.2,34.81,34.99,24
20160501|2016-02-05 08:30,5,34.97,34.97,34.58,34.85,58
20160501|2016-02-05 09:00,5,34.91,35.2,34.91,35.02,92
20160501|2016-02-05 09:30,5,35.02,35.58,34.97,35.42,168
20160501|2016-02-05 10:00,5,35.39,35.44,34.96,35.14,83
20160501|2016-02-05 10:30,5,35.13,35.29,34.92,35.06,52
20160501|2016-02-05 11:00,5,35.06,35.17,34.93,35.07,23
20160501|2016-02-05 11:30,5,35.07,35.15,35,35.1,32
20160501|2016-02-05 12:00,5,35.11,35.52,35.11,35.47,73
20160501|2016-02-05 12:30,5,35.43,35.45,35.18,35.26,17
20160501|2016-02-05 13:00,5,35.24,35.24,34.7,34.7,98
20160501|2016-02-05 13:30,5,34.67,34.72,34.52,34.64,35
20160501|2016-02-05 14:00,5,34.67,34.67,34.67,34.67,1
20160501|2016-02-05 14:30,5,34.69,34.69,34.67,34.67,2
20160501|2016-02-05 15:00,5,34.84,34.84,34.84,34.84,1
20160501|2016-02-07 19:00,8,34.82,34.84,34.82,34.84,2
20160501|2016-02-07 19:30,8,34.78,34.78,34.78,34.78,1
20160501|2016-02-07 20:00,8,34.78,34.78,34.78,34.78,1
20160501|2016-02-07 20:30,8,34.78,34.78,34.78,34.78,1
20160501|2016-02-07 22:30,8,35,35,35,35,1
20160501|2016-02-08 01:30,8,35,35,35,35,1
20160501|2016-02-08 02:00,8,34.82,35.22,34.79,35.22,14
20160501|2016-02-08 02:30,8,35.11,35.33,35.1,35.22,14
20160501|2016-02-08 03:00,8,35.06,35.06,34.75,34.77,18
20160501|2016-02-08 03:30,8,34.77,34.77,34.11,34.18,24
20160501|2016-02-08 04:00,8,34.04,34.27,33.95,34,16
20160501|2016-02-08 04:30,8,34.14,34.25,34.01,34.03,10
20160501|2016-02-08 05:00,8,34,34.16,33.97,34.07,48
20160501|2016-02-08 05:30,8,34.14,34.18,34.1,34.13,10
20160501|2016-02-08 06:00,8,34.12,34.12,34,34,9
20160501|2016-02-08 06:30,8,34.1,34.12,33.73,33.79,27
20160501|2016-02-08 07:00,8,33.72,34.01,33.67,34.01,13
20160501|2016-02-08 07:30,8,34.13,34.24,33.98,34.24,24
20160501|2016-02-08 08:00,8,34.28,34.65,34.28,34.65,83
20160501|2016-02-08 08:30,8,34.62,34.63,34.09,34.09,44
20160501|2016-02-08 09:00,8,34.08,34.22,33.89,33.92,35
20160501|2016-02-08 09:30,8,33.83,34.39,33.83,34.31,81
20160501|2016-02-08 10:00,8,34.36,34.63,34.16,34.41,174
20160501|2016-02-08 10:30,8,34.41,34.54,34.18,34.24,67
20160501|2016-02-08 11:00,8,34.21,34.25,34.03,34.25,58
20160501|2016-02-08 11:30,8,34.28,34.32,34.1,34.1,23
20160501|2016-02-08 12:00,8,34.1,34.11,33.99,34.06,29
20160501|2016-02-08 12:30,8,34.13,34.21,33.93,33.93,32
20160501|2016-02-08 13:00,8,33.88,33.99,33.59,33.59,65
20160501|2016-02-08 13:30,8,33.59,33.62,33.5,33.6,26
20160501|2016-02-08 14:00,8,33.67,33.67,33.67,33.67,2
20160501|2016-02-08 14:30,8,33.69,33.78,33.69,33.78,8
20160501|2016-02-08 15:00,8,33.76,33.76,33.76,33.76,1
20160501|2016-02-08 18:00,9,33.98,33.98,33.98,33.98,1
20160501|2016-02-08 20:30,9,34.05,34.06,34.05,34.06,4
20160501|2016-02-08 22:00,9,33.72,33.72,33.72,33.72,1
20160501|2016-02-08 23:30,9,33.69,33.7,33.69,33.7,2
20160501|2016-02-09 00:00,9,33.51,33.51,33.43,33.43,3
20160501|2016-02-09 01:30,9,33.78,33.78,33.78,33.78,1
20160501|2016-02-09 02:00,9,34.11,34.15,33.91,33.91,6
20160501|2016-02-09 03:00,9,34.06,34.13,33.92,33.92,16
20160501|2016-02-09 03:30,9,34.01,34.01,33.83,33.84,21
20160501|2016-02-09 04:00,9,33.8,34.08,33.8,34.06,10
20160501|2016-02-09 04:30,9,34.18,34.19,34.14,34.14,4
20160501|2016-02-09 05:00,9,34.16,34.16,33.93,33.93,13
20160501|2016-02-09 05:30,9,33.89,33.93,33.87,33.92,9
20160501|2016-02-09 06:00,9,33.8,33.8,33.6,33.65,35
20160501|2016-02-09 06:30,9,33.67,33.67,33.31,33.45,20
20160501|2016-02-09 07:00,9,33.44,33.72,33.25,33.25,17
20160501|2016-02-09 07:30,9,33.25,33.42,33.12,33.4,45
20160501|2016-02-09 08:00,9,33.43,33.46,33.19,33.26,60
20160501|2016-02-09 08:30,9,33.36,33.45,33.15,33.35,60
20160501|2016-02-09 09:00,9,33.42,33.66,33.35,33.35,37
20160501|2016-02-09 09:30,9,33.24,33.24,32.89,32.93,58
20160501|2016-02-09 10:00,9,32.92,33.03,32.74,32.74,89
20160501|2016-02-09 10:30,9,32.72,32.83,32.46,32.47,125
20160501|2016-02-09 11:00,9,32.48,32.48,32.02,32.03,98
20160501|2016-02-09 11:30,9,32.03,32.03,31.55,31.55,92
20160501|2016-02-09 12:00,9,31.61,31.64,31.1,31.12,135
20160501|2016-02-09 12:30,9,31.15,31.31,30.97,31.31,75
20160501|2016-02-09 13:00,9,31.35,31.74,30.96,30.97,190
20160501|2016-02-09 13:30,9,31.01,31.37,31.01,31.36,40
20160501|2016-02-09 14:00,9,31.44,31.47,31.44,31.44,5
20160501|2016-02-09 14:30,9,31.38,31.44,31.38,31.44,2
20160501|2016-02-09 15:30,9,31.33,31.33,31.32,31.32,2
20160501|2016-02-10 00:00,10,31.5,31.5,31.5,31.5,1
20160501|2016-02-10 00:30,10,31.57,31.57,31.57,31.57,1
20160501|2016-02-10 01:00,10,31.44,31.79,31.44,31.79,3
20160501|2016-02-10 01:30,10,31.78,31.78,31.78,31.78,1
20160501|2016-02-10 02:00,10,31.73,31.76,31.54,31.7,23
20160501|2016-02-10 02:30,10,31.68,31.96,31.68,31.93,23
20160501|2016-02-10 03:00,10,31.91,31.97,31.8,31.8,35
20160501|2016-02-10 03:30,10,31.81,31.81,31.56,31.64,17
20160501|2016-02-10 04:00,10,31.65,31.65,31.41,31.48,10
20160501|2016-02-10 04:30,10,31.44,31.72,31.26,31.71,18
20160501|2016-02-10 05:00,10,31.7,31.83,31.58,31.83,18
20160501|2016-02-10 05:30,10,31.82,31.83,31.42,31.46,18
20160501|2016-02-10 06:00,10,31.46,31.62,31.42,31.56,11
20160501|2016-02-10 06:30,10,31.62,31.79,31.62,31.77,17
20160501|2016-02-10 07:00,10,31.8,31.8,31.51,31.53,36
20160501|2016-02-10 07:30,10,31.51,31.52,31.04,31.26,59
20160501|2016-02-10 08:00,10,31.35,31.36,31.08,31.1,68
20160501|2016-02-10 08:30,10,31.2,31.4,31.06,31.36,94
20160501|2016-02-10 09:00,10,31.45,31.74,31.38,31.74,38
20160501|2016-02-10 09:30,10,31.92,32.55,31.69,31.7,470
20160501|2016-02-10 10:00,10,31.74,31.85,31.52,31.55,104
20160501|2016-02-10 10:30,10,31.56,31.8,31.33,31.74,145
20160501|2016-02-10 11:00,10,31.79,32.08,31.68,32.01,88
20160501|2016-02-10 11:30,10,32.08,32.16,31.78,31.81,58
20160501|2016-02-10 12:00,10,31.93,31.93,31.65,31.65,32
20160501|2016-02-10 12:30,10,31.62,31.83,31.6,31.6,25
20160501|2016-02-10 13:00,10,31.62,31.62,31.24,31.61,85
20160501|2016-02-10 13:30,10,31.59,31.82,31.58,31.81,61
20160501|2016-02-10 14:30,10,31.66,31.66,31.54,31.6,20
20160501|2016-02-10 15:00,10,31.55,31.55,31.55,31.55,2
20160501|2016-02-10 15:30,10,31.56,31.56,31.56,31.56,1
20160501|2016-02-10 19:00,11,31.26,31.26,31.26,31.26,1
20160501|2016-02-10 19:30,11,31.24,31.24,31.24,31.24,1
20160501|2016-02-10 20:00,11,31.22,31.22,31.22,31.22,2
20160501|2016-02-10 21:00,11,31.18,31.19,31.18,31.19,2
20160501|2016-02-10 21:30,11,31.08,31.08,31.07,31.07,2
20160501|2016-02-10 22:30,11,31.28,31.28,31.28,31.28,1
20160501|2016-02-10 23:00,11,31.34,31.34,31.34,31.34,4
20160501|2016-02-10 23:30,11,31.34,31.34,31.34,31.34,1
20160501|2016-02-11 00:00,11,31.33,31.33,31.33,31.33,1
20160501|2016-02-11 00:30,11,31.39,31.39,31.39,31.39,1
20160501|2016-02-11 01:30,11,31.35,31.35,31.31,31.32,8
20160501|2016-02-11 02:00,11,31.31,31.31,30.92,31.15,31
20160501|2016-02-11 02:30,11,31.1,31.34,31.06,31.28,28
20160501|2016-02-11 03:00,11,31.26,31.26,30.89,30.91,26
20160501|2016-02-11 03:30,11,30.93,31.14,30.93,31.08,18
20160501|2016-02-11 04:00,11,31.03,31.12,30.97,31.09,16
20160501|2016-02-11 04:30,11,31.09,31.23,31.09,31.23,8
20160501|2016-02-11 05:00,11,31.24,31.24,30.95,31.17,20
20160501|2016-02-11 05:30,11,31.06,31.06,31,31.01,4
20160501|2016-02-11 06:00,11,30.97,31.08,30.82,31.08,44
20160501|2016-02-11 06:30,11,31.1,31.1,30.91,30.91,27
20160501|2016-02-11 07:00,11,30.82,31.04,30.8,30.97,55
20160501|2016-02-11 07:30,11,30.94,31,30.86,30.86,16
20160501|2016-02-11 08:00,11,30.84,31.23,30.77,31.21,153
20160501|2016-02-11 08:30,11,31.22,31.84,31.12,31.81,155
20160501|2016-02-11 09:00,11,31.74,31.74,31.3,31.34,140
20160501|2016-02-11 09:30,11,31.33,31.33,30.86,30.86,76
20160501|2016-02-11 10:00,11,30.86,31.04,30.75,30.76,96
20160501|2016-02-11 10:30,11,30.77,31.43,30.77,31.17,344
20160501|2016-02-11 11:00,11,31.2,31.32,30.99,31.01,183
20160501|2016-02-11 11:30,11,31.01,31.2,30.97,30.97,85
20160501|2016-02-11 12:00,11,30.97,31.29,30.91,31.29,49
20160501|2016-02-11 12:30,11,31.26,31.31,30.98,31.05,21
20160501|2016-02-11 13:00,11,31.04,31.05,30.75,30.76,92
20160501|2016-02-11 13:30,11,30.72,31.73,30.67,31.52,99
20160501|2016-02-11 14:00,11,31.55,31.56,31.32,31.46,30
20160501|2016-02-11 14:30,11,31.56,32.07,31.56,32.07,37
20160501|2016-02-11 15:00,11,31.83,31.83,31.53,31.55,5
20160501|2016-02-11 15:30,11,31.67,31.86,31.67,31.86,4
20160501|2016-02-11 18:00,12,31.96,32,31.96,32,5
20160501|2016-02-11 18:30,12,32.07,32.13,32.07,32.13,4
20160501|2016-02-11 19:00,12,32,32.43,31.99,32.43,9
20160501|2016-02-11 19:30,12,32.5,32.5,32.32,32.32,4
20160501|2016-02-11 20:30,12,32.14,32.14,32.09,32.09,7
20160501|2016-02-11 21:30,12,32.19,32.19,32.19,32.19,3
20160501|2016-02-11 23:00,12,32.44,32.44,32.44,32.44,1
20160501|2016-02-11 23:30,12,32.35,32.36,32.3,32.3,5
20160501|2016-02-12 00:00,12,32.28,32.28,32.28,32.28,1
20160501|2016-02-12 00:30,12,32.11,32.21,32.11,32.21,2
20160501|2016-02-12 01:00,12,32.07,32.07,32.07,32.07,3
20160501|2016-02-12 01:30,12,31.86,31.86,31.8,31.8,2
20160501|2016-02-12 02:00,12,31.84,31.91,31.62,31.62,18
20160501|2016-02-12 02:30,12,31.86,31.99,31.81,31.82,24
20160501|2016-02-12 03:00,12,31.9,32.39,31.86,32.27,38
20160501|2016-02-12 03:30,12,32.2,32.33,32.09,32.33,29
20160501|2016-02-12 04:00,12,32.34,32.34,31.99,32.29,13
20160501|2016-02-12 04:30,12,32.18,32.18,31.83,31.83,22
20160501|2016-02-12 05:00,12,31.96,32.13,31.93,32.12,32
20160501|2016-02-12 05:30,12,32.18,32.38,32.14,32.38,12
20160501|2016-02-12 06:00,12,32.23,32.23,32.18,32.19,8
20160501|2016-02-12 06:30,12,32.05,32.11,31.97,32.04,36
20160501|2016-02-12 07:00,12,32.09,32.27,31.92,32.27,32
20160501|2016-02-12 07:30,12,32.3,32.38,32.17,32.17,62
20160501|2016-02-12 08:00,12,32.13,32.37,32.13,32.33,75
20160501|2016-02-12 08:30,12,32.34,32.63,32.18,32.18,168
20160501|2016-02-12 09:00,12,32.19,32.57,32.02,32.56,108
20160501|2016-02-12 09:30,12,32.54,32.92,32.54,32.91,417
20160501|2016-02-12 10:00,12,32.88,33.51,32.83,33.39,383
20160501|2016-02-12 10:30,12,33.41,33.58,33.26,33.26,172
20160501|2016-02-12 11:00,12,33.29,33.38,33.17,33.21,77
20160501|2016-02-12 11:30,12,33.28,33.59,33.28,33.59,86
20160501|2016-02-12 12:00,12,33.66,33.84,33.35,33.35,145
20160501|2016-02-12 12:30,12,33.3,33.5,33.3,33.41,34
20160501|2016-02-12 13:00,12,33.32,34.06,33.2,33.91,264
20160501|2016-02-12 13:30,12,33.77,33.88,33.69,33.69,39
20160501|2016-02-12 14:00,12,33.6,33.66,33.51,33.51,6
20160501|2016-02-12 14:30,12,33.44,33.44,33.4,33.4,5
20160501|2016-02-12 15:00,12,33.37,33.48,33.37,33.48,2
20160501|2016-02-14 18:00,16,33.55,33.6,33.46,33.48,9
20160501|2016-02-14 18:30,16,33.43,33.43,33.41,33.41,3
20160501|2016-02-14 19:00,16,33.58,33.58,33.58,33.58,1
20160501|2016-02-14 20:30,16,33.62,33.62,33.62,33.62,1
20160501|2016-02-14 22:00,16,33.8,33.8,33.8,33.8,10
20160501|2016-02-14 23:30,16,33.88,33.88,33.88,33.88,1
20160501|2016-02-15 00:00,16,34.07,34.07,33.98,33.98,2
20160501|2016-02-15 00:30,16,33.93,33.93,33.93,33.93,4
20160501|2016-02-15 02:00,16,33.84,33.93,33.8,33.83,6
20160501|2016-02-15 02:30,16,33.88,33.88,33.45,33.62,27
20160501|2016-02-15 03:00,16,33.62,33.73,33.53,33.68,19
20160501|2016-02-15 03:30,16,33.79,34.03,33.79,34,28
20160501|2016-02-15 04:00,16,33.92,34.46,33.92,34.25,57
20160501|2016-02-15 04:30,16,34.25,34.25,34.05,34.12,16
20160501|2016-02-15 05:00,16,34.29,34.33,34.16,34.16,10
20160501|2016-02-15 05:30,16,34.21,34.36,34.21,34.3,20
20160501|2016-02-15 06:00,16,34.27,34.52,34.26,34.51,14
20160501|2016-02-15 06:30,16,34.37,34.44,34.35,34.44,6
20160501|2016-02-15 07:00,16,34.48,34.48,34.22,34.25,18
20160501|2016-02-15 07:30,16,34.3,34.34,34.15,34.15,5
20160501|2016-02-15 08:00,16,34.21,34.37,34.09,34.16,24
20160501|2016-02-15 08:30,16,34.16,34.4,34.1,34.33,24
20160501|2016-02-15 09:00,16,34.28,34.32,34.26,34.31,11
20160501|2016-02-15 09:30,16,34.31,34.44,34.29,34.33,31
20160501|2016-02-15 10:00,16,34.29,34.4,34.18,34.31,20
20160501|2016-02-15 10:30,16,34.22,34.26,34.03,34.03,13
20160501|2016-02-15 11:00,16,34.06,34.06,33.99,34.01,11
20160501|2016-02-15 11:30,16,33.98,34.01,33.94,33.95,14
20160501|2016-02-15 17:00,16,34.47,34.73,34.47,34.73,3
20160501|2016-02-15 17:30,16,35.06,35.06,35.06,35.06,1
20160501|2016-02-15 18:00,16,35.07,35.07,35.07,35.07,1
20160501|2016-02-15 18:30,16,35.39,35.42,35.39,35.42,10
20160501|2016-02-15 19:00,16,35.31,35.32,34.9,34.9,36
20160501|2016-02-15 20:30,16,35.09,35.09,35.08,35.08,5
20160501|2016-02-15 21:30,16,35.28,35.28,35.28,35.28,1
20160501|2016-02-15 22:00,16,35.37,35.37,35.37,35.37,1
20160501|2016-02-15 22:30,16,35.27,35.27,35.27,35.27,6
20160501|2016-02-15 23:00,16,35.34,35.34,35.34,35.34,1
20160501|2016-02-16 00:30,16,35.45,35.46,35.45,35.46,4
20160501|2016-02-16 01:00,16,35.6,35.96,35.6,35.95,13
20160501|2016-02-16 01:30,16,35.86,36.02,35.84,36.02,6
20160501|2016-02-16 02:00,16,36.01,36.1,35.66,35.7,38
20160501|2016-02-16 02:30,16,35.74,36.06,35.44,35.48,197
20160501|2016-02-16 03:00,16,35.47,35.47,34.32,34.93,203
20160501|2016-02-16 03:30,16,34.91,35.18,34.37,34.56,110
20160501|2016-02-16 04:00,16,34.73,34.86,34.56,34.86,98
20160501|2016-02-16 04:30,16,34.77,34.82,34.56,34.66,29
20160501|2016-02-16 05:00,16,34.67,34.7,34.45,34.56,19
20160501|2016-02-16 05:30,16,34.57,34.62,34.31,34.58,30
20160501|2016-02-16 06:00,16,34.5,34.54,34.4,34.51,31
20160501|2016-02-16 06:30,16,34.55,34.78,34.53,34.53,33
20160501|2016-02-16 07:00,16,34.47,34.47,33.9,33.91,174
20160501|2016-02-16 07:30,16,33.9,34.16,33.74,34.01,118
20160501|2016-02-16 08:00,16,34.02,34.24,33.87,34.13,120
20160501|2016-02-16 08:30,16,34.14,34.16,33.65,33.67,55
20160501|2016-02-16 09:00,16,33.64,33.81,33.38,33.4,92
20160501|2016-02-16 09:30,16,33.35,33.44,33.16,33.21,142
20160501|2016-02-16 10:00,16,33.25,33.37,32.8,32.9,191
20160501|2016-02-16 10:30,16,32.92,33.33,32.89,33.26,131
20160501|2016-02-16 11:00,16,33.23,33.42,33.08,33.18,74
20160501|2016-02-16 11:30,16,33.14,33.14,32.9,33.09,51
20160501|2016-02-16 12:00,16,33.1,33.1,32.9,33.02,59
20160501|2016-02-16 12:30,16,32.98,33.05,32.61,32.76,58
20160501|2016-02-16 13:00,16,32.74,33.02,32.66,32.82,182
20160501|2016-02-16 13:30,16,32.82,32.95,32.79,32.92,23
20160501|2016-02-16 14:00,16,32.96,32.96,32.96,32.96,3
20160501|2016-02-16 14:30,16,32.95,32.95,32.95,32.95,1
20160501|2016-02-16 18:00,17,33.35,33.35,33.13,33.13,3
20160501|2016-02-16 19:00,17,33.33,33.33,33.33,33.33,1
20160501|2016-02-16 20:00,17,33.46,33.46,33.46,33.46,1
20160501|2016-02-16 20:30,17,33.47,33.47,33.34,33.34,2
20160501|2016-02-16 21:00,17,33.16,33.16,33.16,33.16,2
20160501|2016-02-16 22:00,17,33.2,33.2,33.2,33.2,3
20160501|2016-02-16 23:00,17,33.21,33.21,33.19,33.19,3
20160501|2016-02-16 23:30,17,33.11,33.11,33.11,33.11,1
20160501|2016-02-17 00:00,17,33.03,33.03,32.82,32.82,4
20160501|2016-02-17 00:30,17,32.83,32.83,32.83,32.83,1
20160501|2016-02-17 01:00,17,32.76,32.76,32.61,32.61,7
20160501|2016-02-17 01:30,17,32.58,32.61,32.51,32.58,16
20160501|2016-02-17 02:00,17,32.75,32.76,32.58,32.71,27
20160501|2016-02-17 02:30,17,32.73,33.09,32.71,33.09,73
20160501|2016-02-17 03:00,17,33.18,33.2,32.99,33.17,35
20160501|2016-02-17 03:30,17,33.2,33.69,33.16,33.68,25
20160501|2016-02-17 04:00,17,33.73,34.08,33.71,34.05,158
20160501|2016-02-17 04:30,17,34.08,34.11,33.69,33.69,100
20160501|2016-02-17 05:00,17,33.69,33.69,33.55,33.55,9
20160501|2016-02-17 05:30,17,33.75,33.79,33.69,33.79,11
20160501|2016-02-17 06:00,17,33.75,33.78,33.66,33.66,12
20160501|2016-02-17 06:30,17,33.78,33.93,33.76,33.93,42
20160501|2016-02-17 07:00,17,33.75,33.96,33.74,33.9,27
20160501|2016-02-17 07:30,17,33.84,33.88,33.7,33.74,30
20160501|2016-02-17 08:00,17,33.79,34.28,33.52,33.6,512
20160501|2016-02-17 08:30,17,33.6,33.88,33.46,33.52,274
20160501|2016-02-17 09:00,17,33.56,34.25,33.53,34.24,113
20160501|2016-02-17 09:30,17,34.27,34.94,34.11,34.8,487
20160501|2016-02-17 10:00,17,34.7,35.07,34.57,35.05,215
20160501|2016-02-17 10:30,17,35.04,35.33,34.9,34.91,262
20160501|2016-02-17 11:00,17,34.98,35.31,34.98,35.03,72
20160501|2016-02-17 11:30,17,35.04,35.28,35.04,35.22,32
20160501|2016-02-17 12:00,17,35.26,35.28,35.01,35.03,149
20160501|2016-02-17 12:30,17,35,35.02,34.81,34.95,79
20160501|2016-02-17 13:00,17,34.89,35.45,34.83,35.14,203
20160501|2016-02-17 13:30,17,35.12,35.18,35.01,35.09,37
20160501|2016-02-17 14:00,17,35,35,34.83,34.83,5
20160501|2016-02-17 14:30,17,34.97,34.97,34.97,34.97,1
20160501|2016-02-17 15:00,17,34.82,34.85,34.82,34.85,2
20160501|2016-02-17 15:30,17,34.93,35.58,34.93,35.58,9
20160501|2016-02-17 17:00,18,35.86,35.86,35.86,35.86,4
20160501|2016-02-17 17:30,18,35.56,35.56,35.56,35.56,1
20160501|2016-02-17 18:30,18,35.39,35.39,35.37,35.37,2
20160501|2016-02-17 19:00,18,35.58,35.6,35.5,35.59,6
20160501|2016-02-17 19:30,18,35.48,35.48,35.43,35.43,10
20160501|2016-02-17 21:00,18,35.47,35.5,35.47,35.5,3
20160501|2016-02-17 21:30,18,35.54,35.54,35.54,35.54,1
20160501|2016-02-17 23:00,18,35.76,35.76,35.76,35.76,1
20160501|2016-02-17 23:30,18,35.71,35.71,35.58,35.58,2
20160501|2016-02-18 00:00,18,35.73,35.74,35.73,35.73,4
20160501|2016-02-18 00:30,18,35.38,35.38,35.28,35.28,17
20160501|2016-02-18 01:00,18,35.22,35.39,35.22,35.32,3
20160501|2016-02-18 01:30,18,35.25,35.4,35.25,35.38,5
20160501|2016-02-18 02:00,18,35.38,35.44,35.23,35.26,14
20160501|2016-02-18 02:30,18,35.24,35.24,34.96,35.05,33
20160501|2016-02-18 03:00,18,35.27,35.43,35.27,35.43,6
20160501|2016-02-18 03:30,18,35.47,35.54,35.46,35.54,12
20160501|2016-02-18 04:00,18,35.59,35.66,35.49,35.49,21
20160501|2016-02-18 04:30,18,35.7,35.87,35.68,35.85,19
20160501|2016-02-18 05:00,18,35.89,35.98,35.85,35.97,28
20160501|2016-02-18 05:30,18,35.92,35.92,35.75,35.81,19
20160501|2016-02-18 06:00,18,35.81,35.96,35.81,35.92,12
20160501|2016-02-18 06:30,18,35.82,35.82,35.67,35.72,16
20160501|2016-02-18 07:00,18,35.77,35.93,35.73,35.89,50
20160501|2016-02-18 07:30,18,35.87,36.25,35.76,36.23,74
20160501|2016-02-18 08:00,18,36.25,36.29,36,36.05,141
20160501|2016-02-18 08:30,18,36.07,36.07,35.73,35.85,120
20160501|2016-02-18 09:00,18,35.78,35.97,35.73,35.97,85
20160501|2016-02-18 09:30,18,35.98,36.03,35.85,35.88,47
20160501|2016-02-18 10:00,18,35.85,35.85,34.84,35.08,383
20160501|2016-02-18 10:30,18,35.1,35.29,34.74,35.28,131
20160501|2016-02-18 11:00,18,35.27,35.38,35.19,35.29,95
20160501|2016-02-18 11:30,18,35.26,35.28,35.1,35.2,49
20160501|2016-02-18 12:00,18,35.2,35.34,35.01,35.05,36
20160501|2016-02-18 12:30,18,35.03,35.03,34.68,34.81,67
20160501|2016-02-18 13:00,18,34.84,35.02,34.74,34.84,75
20160501|2016-02-18 13:30,18,34.81,34.81,34.75,34.76,19
20160501|2016-02-18 14:00,18,34.66,34.66,34.53,34.53,4
20160501|2016-02-18 14:30,18,34.4,34.4,34.4,34.4,1
20160501|2016-02-18 15:00,18,34.56,34.56,34.56,34.56,2
20160501|2016-02-18 19:00,19,34.43,34.43,34.43,34.43,1
20160501|2016-02-18 19:30,19,34.49,34.49,34.44,34.44,4
20160501|2016-02-18 20:00,19,34.61,34.61,34.61,34.61,2
20160501|2016-02-18 20:30,19,34.57,34.57,34.57,34.57,1
20160501|2016-02-18 21:00,19,34.57,34.57,34.56,34.56,2
20160501|2016-02-18 22:30,19,34.53,34.53,34.53,34.53,1
20160501|2016-02-18 23:30,19,34.72,34.73,34.69,34.7,9
20160501|2016-02-19 00:00,19,34.73,34.73,34.53,34.53,5
20160501|2016-02-19 00:30,19,34.75,34.76,34.73,34.73,3
20160501|2016-02-19 01:00,19,34.65,34.65,34.63,34.63,2
20160501|2016-02-19 01:30,19,34.56,34.56,34.56,34.56,1
20160501|2016-02-19 02:00,19,34.67,34.86,34.67,34.73,19
20160501|2016-02-19 02:30,19,34.74,35.02,34.73,34.92,42
20160501|2016-02-19 03:00,19,34.86,34.86,34.69,34.72,7
20160501|2016-02-19 03:30,19,34.71,34.71,34.39,34.6,23
20160501|2016-02-19 04:00,19,34.6,34.6,34.42,34.42,10
20160501|2016-02-19 04:30,19,34.47,34.47,34.16,34.24,36
20160501|2016-02-19 05:00,19,34.28,34.36,34.23,34.23,6
20160501|2016-02-19 05:30,19,34.26,34.29,34.18,34.27,17
20160501|2016-02-19 06:00,19,34.23,34.38,34.15,34.35,18
20160501|2016-02-19 06:30,19,34.39,34.46,34.29,34.41,40
20160501|2016-02-19 07:00,19,34.43,34.45,34.12,34.18,20
20160501|2016-02-19 07:30,19,34.16,34.16,33.85,34,60
20160501|2016-02-19 08:00,19,33.97,34.18,33.85,34.18,96
20160501|2016-02-19 08:30,19,34.16,34.21,33.93,33.99,88
20160501|2016-02-19 09:00,19,33.94,33.94,33.6,33.6,140
20160501|2016-02-19 09:30,19,33.6,33.77,33.48,33.52,92
20160501|2016-02-19 10:00,19,33.5,33.76,33.33,33.65,155
20160501|2016-02-19 10:30,19,33.67,33.82,33.62,33.62,85
20160501|2016-02-19 11:00,19,33.64,33.64,33.49,33.58,45
20160501|2016-02-19 11:30,19,33.58,33.72,33.52,33.67,47
20160501|2016-02-19 12:00,19,33.68,33.82,33.51,33.62,81
20160501|2016-02-19 12:30,19,33.66,33.77,33.5,33.77,64
20160501|2016-02-19 13:00,19,33.78,34,33.56,33.56,155
20160501|2016-02-19 13:30,19,33.5,33.6,33.49,33.6,16
20160501|2016-02-19 14:00,19,33.77,33.77,33.77,33.77,1
20160501|2016-02-19 15:00,19,33.87,33.89,33.86,33.89,3
20160501|2016-02-19 15:30,19,33.83,33.83,33.83,33.83,1
20160501|2016-02-21 17:00,22,33.61,33.61,33.57,33.57,3
20160501|2016-02-21 18:00,22,33.72,33.72,33.7,33.7,2
20160501|2016-02-21 20:00,22,33.95,33.95,33.95,33.95,1
20160501|2016-02-21 23:00,22,34.14,34.15,34.14,34.15,3
20160501|2016-02-21 23:30,22,34.11,34.11,34.11,34.11,1
20160501|2016-02-22 00:00,22,34.01,34.07,34.01,34.07,8
20160501|2016-02-22 00:30,22,34.06,34.15,34.06,34.15,2
20160501|2016-02-22 01:00,22,34.06,34.06,34.06,34.06,3
20160501|2016-02-22 02:00,22,34.27,34.41,34.23,34.29,24
20160501|2016-02-22 02:30,22,34.29,34.38,34.24,34.38,18
20160501|2016-02-22 03:00,22,34.39,34.43,34.28,34.31,28
20160501|2016-02-22 03:30,22,34.27,34.52,34.27,34.49,38
20160501|2016-02-22 04:00,22,34.54,34.71,34.45,34.71,26
20160501|2016-02-22 04:30,22,34.67,34.67,34.5,34.53,8
20160501|2016-02-22 05:00,22,34.63,34.73,34.61,34.65,26
20160501|2016-02-22 05:30,22,34.68,34.86,34.68,34.86,17
20160501|2016-02-22 06:00,22,34.93,34.93,34.75,34.87,24
20160501|2016-02-22 06:30,22,34.96,34.97,34.9,34.93,15
20160501|2016-02-22 07:00,22,34.93,35.3,34.93,35.3,53
20160501|2016-02-22 07:30,22,35.34,35.4,35.17,35.27,83
20160501|2016-02-22 08:00,22,35.28,35.35,34.9,35.13,122
20160501|2016-02-22 08:30,22,35.14,35.5,35.1,35.24,111
20160501|2016-02-22 09:00,22,35.31,35.56,35.24,35.5,116
20160501|2016-02-22 09:30,22,35.52,35.55,35.06,35.2,153
20160501|2016-02-22 10:00,22,35.2,35.46,35.05,35.42,134
20160501|2016-02-22 10:30,22,35.43,35.49,35.25,35.34,84
20160501|2016-02-22 11:00,22,35.35,35.38,35.07,35.29,73
20160501|2016-02-22 11:30,22,35.35,35.49,35.34,35.38,103
20160501|2016-02-22 12:00,22,35.43,35.44,35.26,35.26,38
20160501|2016-02-22 12:30,22,35.33,35.44,35.31,35.36,29
20160501|2016-02-22 13:00,22,35.37,35.45,35.07,35.37,94
20160501|2016-02-22 13:30,22,35.32,35.38,35.18,35.2,29
20160501|2016-02-22 14:30,22,35.28,35.34,35.28,35.34,22
20160501|2016-02-22 15:00,22,35.29,35.29,35.27,35.27,4
20160501|2016-02-22 15:30,22,35.23,35.23,35.23,35.23,1
20160501|2016-02-22 19:00,23,35.05,35.11,35.05,35.11,5
20160501|2016-02-22 19:30,23,35.02,35.02,34.88,34.88,8
20160501|2016-02-22 20:00,23,34.9,34.9,34.9,34.9,1
20160501|2016-02-22 21:30,23,34.75,34.75,34.75,34.75,1
20160501|2016-02-22 22:00,23,34.88,34.88,34.79,34.79,5
20160501|2016-02-22 22:30,23,34.84,34.85,34.84,34.85,2
20160501|2016-02-22 23:00,23,34.68,34.68,34.68,34.68,1
20160501|2016-02-22 23:30,23,34.65,34.69,34.65,34.68,3
20160501|2016-02-23 00:00,23,34.78,34.78,34.78,34.78,1
20160501|2016-02-23 01:00,23,34.7,34.7,34.6,34.6,2
20160501|2016-02-23 01:30,23,34.72,34.72,34.7,34.72,3
20160501|2016-02-23 02:00,23,34.47,34.56,34.34,34.56,51
20160501|2016-02-23 02:30,23,34.56,34.75,34.51,34.67,33
20160501|2016-02-23 03:00,23,34.55,34.68,34.51,34.68,9
20160501|2016-02-23 03:30,23,34.6,34.62,34.6,34.62,2
20160501|2016-02-23 04:00,23,34.58,34.68,34.56,34.6,20
20160501|2016-02-23 04:30,23,34.64,35.17,34.62,35.17,33
20160501|2016-02-23 05:00,23,35.15,35.35,35.15,35.34,16
20160501|2016-02-23 05:30,23,35.23,35.37,35.22,35.36,16
20160501|2016-02-23 06:00,23,35.48,35.65,35.42,35.54,22
20160501|2016-02-23 06:30,23,35.58,35.58,35.31,35.31,9
20160501|2016-02-23 07:00,23,35.32,35.32,35.12,35.24,35
20160501|2016-02-23 07:30,23,35.11,35.52,35.05,35.47,68
20160501|2016-02-23 08:00,23,35.5,35.5,34.82,34.99,181
20160501|2016-02-23 08:30,23,34.97,34.97,34.6,34.72,117
20160501|2016-02-23 09:00,23,34.7,34.84,34.25,34.49,143
20160501|2016-02-23 09:30,23,34.53,34.64,33.89,33.93,306
20160501|2016-02-23 10:00,23,33.91,33.95,33.74,33.79,238
20160501|2016-02-23 10:30,23,33.8,34.16,33.73,34,202
20160501|2016-02-23 11:00,23,33.97,34.02,33.84,33.96,107
20160501|2016-02-23 11:30,23,33.95,34.01,33.82,33.88,102
20160501|2016-02-23 12:00,23,33.88,34.08,33.83,34.04,96
20160501|2016-02-23 12:30,23,34.01,34.04,33.86,34.04,94
20160501|2016-02-23 13:00,23,34.03,34.3,33.89,33.95,190
20160501|2016-02-23 13:30,23,33.96,33.98,33.93,33.95,41
20160501|2016-02-23 14:30,23,34.02,34.09,34.02,34.09,3
20160501|2016-02-23 15:00,23,34.11,34.11,34.04,34.04,6
20160501|2016-02-23 15:30,23,34,34,33.63,33.71,40
20160501|2016-02-23 19:00,24,33.66,33.67,33.66,33.67,5
20160501|2016-02-23 19:30,24,33.66,33.71,33.63,33.66,10
20160501|2016-02-23 20:00,24,33.6,33.6,33.59,33.6,4
20160501|2016-02-23 20:30,24,33.63,33.63,33.63,33.63,1
20160501|2016-02-23 21:00,24,33.58,33.58,33.57,33.57,2
20160501|2016-02-23 21:30,24,33.48,33.48,33.48,33.48,1
20160501|2016-02-23 22:00,24,33.45,33.45,33.45,33.45,1
20160501|2016-02-23 23:00,24,33.59,33.59,33.54,33.54,2
20160501|2016-02-24 00:00,24,33.44,33.44,33.44,33.44,3
20160501|2016-02-24 00:30,24,33.6,33.66,33.6,33.66,3
20160501|2016-02-24 02:00,24,33.51,33.6,33.42,33.47,24
20160501|2016-02-24 02:30,24,33.49,33.77,33.49,33.67,31
20160501|2016-02-24 03:00,24,33.58,33.58,33.28,33.28,417
20160501|2016-02-24 03:30,24,33.3,33.58,33.2,33.52,53
20160501|2016-02-24 04:00,24,33.47,33.47,33.28,33.41,17
20160501|2016-02-24 04:30,24,33.4,33.4,33.28,33.28,15
20160501|2016-02-24 05:00,24,33.35,33.39,33.25,33.25,6
20160501|2016-02-24 05:30,24,33.34,33.37,33.13,33.21,92
20160501|2016-02-24 06:00,24,33.12,33.21,33.12,33.13,17
20160501|2016-02-24 06:30,24,33.19,33.31,33.15,33.31,7
20160501|2016-02-24 07:00,24,33.37,33.44,33.26,33.29,18
20160501|2016-02-24 07:30,24,33.4,33.47,33.22,33.33,14
20160501|2016-02-24 08:00,24,33.36,33.36,33.14,33.22,97
20160501|2016-02-24 08:30,24,33.21,33.39,33.11,33.39,166
20160501|2016-02-24 09:00,24,33.36,33.46,33.27,33.46,122
20160501|2016-02-24 09:30,24,33.66,34.05,33.35,33.86,375
20160501|2016-02-24 10:00,24,33.85,33.85,33.46,33.71,153
20160501|2016-02-24 10:30,24,33.66,34.63,33.66,34.58,279
20160501|2016-02-24 11:00,24,34.61,35.13,34.45,34.79,239
20160501|2016-02-24 11:30,24,34.81,35.16,34.72,34.96,187
20160501|2016-02-24 12:00,24,34.97,35.15,34.79,34.98,117
20160501|2016-02-24 12:30,24,35.03,35.03,34.67,34.69,68
20160501|2016-02-24 13:00,24,34.67,35.14,34.57,35.13,177
20160501|2016-02-24 13:30,24,35.09,35.22,35.02,35.09,78
20160501|2016-02-24 14:00,24,35.18,35.18,35.1,35.1,14
20160501|2016-02-24 14:30,24,35.29,35.29,35.13,35.13,12
20160501|2016-02-24 15:00,24,35.08,35.09,35.08,35.09,2
20160501|2016-02-24 15:30,24,35.07,35.07,35.07,35.07,1
20160501|2016-02-24 18:00,25,34.85,35,34.85,35,7
20160501|2016-02-24 18:30,25,35.01,35.01,35.01,35.01,1
20160501|2016-02-24 19:30,25,34.89,34.89,34.7,34.74,14
20160501|2016-02-24 20:30,25,34.8,34.89,34.8,34.89,2
20160501|2016-02-24 21:30,25,34.64,34.64,34.64,34.64,1
20160501|2016-02-24 22:00,25,34.66,34.66,34.66,34.66,1
20160501|2016-02-24 22:30,25,34.81,34.81,34.81,34.81,4
20160501|2016-02-24 23:00,25,34.96,34.97,34.96,34.97,5
20160501|2016-02-24 23:30,25,34.97,35.06,34.96,35.06,8
20160501|2016-02-25 00:00,25,35.17,35.17,34.94,34.98,17
20160501|2016-02-25 00:30,25,34.89,34.9,34.72,34.77,20
20160501|2016-02-25 01:00,25,34.67,34.75,34.67,34.74,18
20160501|2016-02-25 01:30,25,34.62,34.62,34.5,34.58,31
20160501|2016-02-25 02:00,25,34.65,34.68,34.27,34.33,110
20160501|2016-02-25 02:30,25,34.23,34.52,34.16,34.25,184
20160501|2016-02-25 03:00,25,34.29,34.62,34.16,34.58,78
20160501|2016-02-25 03:30,25,34.54,34.66,34.48,34.49,37
20160501|2016-02-25 04:00,25,34.6,34.65,34.42,34.61,60
20160501|2016-02-25 04:30,25,34.61,34.79,34.57,34.65,65
20160501|2016-02-25 05:00,25,34.68,34.85,34.57,34.79,30
20160501|2016-02-25 05:30,25,34.79,34.81,34.64,34.71,24
20160501|2016-02-25 06:00,25,34.71,34.84,34.71,34.73,60
20160501|2016-02-25 06:30,25,34.73,34.81,34.61,34.79,27
20160501|2016-02-25 07:00,25,34.62,34.72,34.56,34.69,55
20160501|2016-02-25 07:30,25,34.77,34.81,34.45,34.7,102
20160501|2016-02-25 08:00,25,34.7,35.01,34.67,34.7,287
20160501|2016-02-25 08:30,25,34.72,34.99,34.54,34.57,330
20160501|2016-02-25 09:00,25,34.59,34.75,34.29,34.65,593
20160501|2016-02-25 09:30,25,34.7,34.7,34.11,34.13,556
20160501|2016-02-25 10:00,25,34.11,34.31,33.88,34.29,655
20160501|2016-02-25 10:30,25,34.3,34.69,34.25,34.64,408
20160501|2016-02-25 11:00,25,34.69,34.7,34.36,34.46,202
20160501|2016-02-25 11:30,25,34.42,34.56,34.29,34.53,119
20160501|2016-02-25 12:00,25,34.52,34.75,34.49,34.72,153
20160501|2016-02-25 12:30,25,34.75,35.77,34.75,35.7,725
20160501|2016-02-25 13:00,25,35.68,36.11,35.38,35.73,1124
20160501|2016-02-25 13:30,25,35.75,35.79,35.51,35.51,66
20160501|2016-02-25 14:00,25,35.54,35.63,35.47,35.47,24
20160501|2016-02-25 14:30,25,35.52,35.52,35.52,35.52,2
20160501|2016-02-25 15:00,25,35.56,35.56,35.5,35.5,4
20160501|2016-02-25 15:30,25,35.5,35.5,35.5,35.5,2
20160501|2016-02-25 17:30,26,35.6,35.6,35.6,35.6,1
20160501|2016-02-25 18:00,26,35.51,35.51,35.37,35.37,4
20160501|2016-02-25 18:30,26,35.47,35.47,35.47,35.47,1
20160501|2016-02-25 19:00,26,35.51,35.51,35.15,35.15,33
20160501|2016-02-25 19:30,26,35.19,35.34,35.19,35.34,6
20160501|2016-02-25 20:00,26,35.32,35.44,35.32,35.43,15
20160501|2016-02-25 20:30,26,35.43,35.43,35.31,35.36,16
20160501|2016-02-25 21:00,26,35.48,35.57,35.48,35.57,3
20160501|2016-02-25 21:30,26,35.6,35.65,35.47,35.49,10
20160501|2016-02-25 23:30,26,35.52,35.6,35.51,35.59,10
20160501|2016-02-26 00:00,26,35.61,35.61,35.56,35.56,4
20160501|2016-02-26 00:30,26,35.57,35.59,35.56,35.56,5
20160501|2016-02-26 01:00,26,35.55,35.68,35.55,35.67,7
20160501|2016-02-26 01:30,26,35.7,35.8,35.65,35.8,14
20160501|2016-02-26 02:00,26,35.74,35.94,35.69,35.73,113
20160501|2016-02-26 02:30,26,35.72,35.77,35.57,35.72,135
20160501|2016-02-26 03:00,26,35.73,36.09,35.73,35.95,208
20160501|2016-02-26 03:30,26,35.94,36.37,35.89,36.36,305
20160501|2016-02-26 04:00,26,36.37,36.53,36.23,36.28,243
20160501|2016-02-26 04:30,26,36.28,36.44,36.19,36.42,112
20160501|2016-02-26 05:00,26,36.43,36.52,36.28,36.33,110
20160501|2016-02-26 05:30,26,36.31,36.51,36,36.11,139
20160501|2016-02-26 06:00,26,36.15,36.19,35.95,36.1,121
20160501|2016-02-26 06:30,26,36.13,36.32,35.94,36.3,207
20160501|2016-02-26 07:00,26,36.29,36.69,36.21,36.67,523
20160501|2016-02-26 07:30,26,36.65,37.11,36.55,36.91,929
20160501|2016-02-26 08:00,26,36.92,37.26,36.72,36.94,1304
20160501|2016-02-26 08:30,26,36.94,37.08,36.75,36.78,1169
20160501|2016-02-26 09:00,26,36.76,36.8,36.22,36.37,1085
20160501|2016-02-26 09:30,26,36.42,36.71,36.32,36.71,557
20160501|2016-02-26 10:00,26,36.66,36.93,36.49,36.5,636
20160501|2016-02-26 10:30,26,36.5,36.59,36.04,36.26,1287
20160501|2016-02-26 11:00,26,36.23,36.52,35.95,36.42,778
20160501|2016-02-26 11:30,26,36.47,36.5,35.85,36.05,557
20160501|2016-02-26 12:00,26,36.04,36.16,35.9,36,383
20160501|2016-02-26 12:30,26,35.97,36.01,35.46,35.54,430
20160501|2016-02-26 13:00,26,35.58,35.76,35.25,35.44,741
20160501|2016-02-26 13:30,26,35.45,35.53,35.34,35.52,149
20160501|2016-02-26 14:00,26,35.52,35.66,35.52,35.57,31
20160501|2016-02-26 14:30,26,35.58,35.67,35.44,35.54,235
20160501|2016-02-26 15:00,26,35.38,35.49,35.36,35.49,53
20160501|2016-02-26 15:30,26,35.44,35.48,35.4,35.4,17
20160501|2016-02-28 17:30,29,35.19,35.2,35.19,35.2,12
20160501|2016-02-28 18:00,29,35.29,35.4,35.29,35.4,3
20160501|2016-02-28 18:30,29,35.49,35.55,35.49,35.55,2
20160501|2016-02-28 19:00,29,35.64,35.67,35.51,35.67,10
20160501|2016-02-28 19:30,29,35.69,35.82,35.65,35.7,22
20160501|2016-02-28 20:00,29,35.68,35.92,35.68,35.89,41
20160501|2016-02-28 20:30,29,35.9,35.9,35.88,35.88,3
20160501|2016-02-28 21:00,29,35.91,35.97,35.86,35.86,19
20160501|2016-02-28 22:00,29,35.78,35.78,35.78,35.78,1
20160501|2016-02-28 23:00,29,35.73,35.82,35.72,35.82,5
20160501|2016-02-28 23:30,29,35.71,35.71,35.59,35.59,19
20160501|2016-02-29 00:00,29,35.6,35.63,35.56,35.63,18
20160501|2016-02-29 00:30,29,35.55,35.59,35.43,35.43,20
20160501|2016-02-29 01:00,29,35.53,35.71,35.39,35.71,37
20160501|2016-02-29 01:30,29,35.62,35.73,35.62,35.63,15
20160501|2016-02-29 02:00,29,35.58,35.59,35.31,35.34,104
20160501|2016-02-29 02:30,29,35.33,35.52,35.29,35.3,97
20160501|2016-02-29 03:00,29,35.23,35.37,35.1,35.21,135
20160501|2016-02-29 03:30,29,35.24,35.34,35.24,35.33,158
20160501|2016-02-29 04:00,29,35.39,35.71,35.39,35.66,110
20160501|2016-02-29 04:30,29,35.64,35.67,35.45,35.51,91
20160501|2016-02-29 05:00,29,35.52,35.54,35.38,35.54,92
20160501|2016-02-29 05:30,29,35.53,35.61,35.49,35.6,70
20160501|2016-02-29 06:00,29,35.59,35.79,35.51,35.71,143
20160501|2016-02-29 06:30,29,35.68,35.79,35.65,35.67,91
20160501|2016-02-29 07:00,29,35.72,35.85,35.6,35.61,179
20160501|2016-02-29 07:30,29,35.6,36.07,35.6,36.07,461
20160501|2016-02-29 08:00,29,36.06,36.2,35.79,36.15,979
20160501|2016-02-29 08:30,29,36.15,36.39,36.01,36.28,1002
20160501|2016-02-29 09:00,29,36.27,36.27,36.01,36.18,523
20160501|2016-02-29 09:30,29,36.18,36.36,36.18,36.31,391
20160501|2016-02-29 10:00,29,36.31,36.74,36.31,36.59,1110
20160501|2016-02-29 10:30,29,36.58,36.7,36.4,36.41,522
20160501|2016-02-29 11:00,29,36.51,36.55,36.31,36.55,339
20160501|2016-02-29 11:30,29,36.55,36.74,36.49,36.64,587
20160501|2016-02-29 12:00,29,36.65,36.67,36.51,36.55,208
20160501|2016-02-29 12:30,29,36.54,36.65,36.38,36.6,370
20160501|2016-02-29 13:00,29,36.59,36.7,36.23,36.7,1440
20160501|2016-02-29 13:30,29,36.68,36.73,36.59,36.59,180
20160501|2016-02-29 14:00,29,36.59,36.62,36.55,36.55,31
20160501|2016-02-29 14:30,29,36.55,36.68,36.55,36.57,40
20160501|2016-02-29 15:00,29,36.64,36.7,36.6,36.7,9
20160501|2016-02-29 15:30,29,36.71,36.72,36.69,36.69,3
20160501|2016-02-29 17:00,1,36.68,36.68,36.65,36.65,2
20160501|2016-02-29 17:30,1,36.55,36.71,36.53,36.53,4
20160501|2016-02-29 18:30,1,36.55,36.55,36.51,36.51,3
20160501|2016-02-29 19:00,1,36.54,36.54,36.36,36.36,5
20160501|2016-02-29 19:30,1,36.31,36.33,36.31,36.33,17
20160501|2016-02-29 20:00,1,36.27,36.4,36.27,36.4,9
20160501|2016-02-29 20:30,1,36.41,36.41,36.41,36.41,2
20160501|2016-02-29 21:30,1,36.39,36.51,36.39,36.51,22
20160501|2016-02-29 22:00,1,36.61,36.62,36.49,36.57,20
20160501|2016-02-29 22:30,1,36.45,36.64,36.44,36.64,9
20160501|2016-02-29 23:00,1,36.59,36.59,36.53,36.53,2
20160501|2016-02-29 23:30,1,36.61,36.83,36.58,36.83,34
20160501|2016-03-01 00:00,1,36.83,37.07,36.8,36.85,107
20160501|2016-03-01 00:30,1,36.85,36.9,36.78,36.9,11
20160501|2016-03-01 01:00,1,36.86,37.04,36.86,36.97,24
20160501|2016-03-01 01:30,1,36.99,37,36.93,36.95,14
20160501|2016-03-01 02:00,1,36.97,36.97,36.72,36.83,108
20160501|2016-03-01 02:30,1,36.84,36.99,36.81,36.89,116
20160501|2016-03-01 03:00,1,36.88,36.88,36.58,36.62,166
20160501|2016-03-01 03:30,1,36.61,36.73,36.57,36.57,104
20160501|2016-03-01 04:00,1,36.58,36.71,36.48,36.71,106
20160501|2016-03-01 04:30,1,36.77,36.94,36.75,36.87,72
20160501|2016-03-01 05:00,1,36.8,36.93,36.8,36.84,52
20160501|2016-03-01 05:30,1,36.9,36.94,36.73,36.73,46
20160501|2016-03-01 06:00,1,36.73,36.9,36.69,36.86,105
20160501|2016-03-01 06:30,1,36.82,37.02,36.8,36.99,105
20160501|2016-03-01 07:00,1,36.95,37.05,36.72,36.75,141
20160501|2016-03-01 07:30,1,36.81,36.98,36.64,36.84,197
20160501|2016-03-01 08:00,1,36.84,36.87,36.21,36.23,595
20160501|2016-03-01 08:30,1,36.26,36.36,35.94,36.28,1386
20160501|2016-03-01 09:00,1,36.27,36.58,35.98,36.29,1149
20160501|2016-03-01 09:30,1,36.28,36.34,36.08,36.08,281
20160501|2016-03-01 10:00,1,36.15,36.6,35.99,36.54,714
20160501|2016-03-01 10:30,1,36.56,37.22,36.53,37.19,1319
20160501|2016-03-01 11:00,1,37.2,37.25,36.93,37.04,649
20160501|2016-03-01 11:30,1,37.04,37.1,36.82,36.91,253
20160501|2016-03-01 12:00,1,36.92,36.92,36.7,36.72,305
20160501|2016-03-01 12:30,1,36.73,36.86,36.69,36.77,196
20160501|2016-03-01 13:00,1,36.76,36.9,36.54,36.83,507
20160501|2016-03-01 13:30,1,36.82,36.93,36.8,36.87,209
20160501|2016-03-01 14:00,1,36.86,36.91,36.81,36.84,57
20160501|2016-03-01 14:30,1,36.84,36.84,36.76,36.83,23
20160501|2016-03-01 15:00,1,36.83,36.86,36.76,36.76,8
20160501|2016-03-01 15:30,1,36.86,36.91,36.36,36.57,121
20160501|2016-03-01 17:00,2,36.56,36.57,36.56,36.57,4
20160501|2016-03-01 17:30,2,36.57,36.57,36.57,36.57,1
20160501|2016-03-01 18:00,2,36.55,36.55,36.55,36.55,2
20160501|2016-03-01 19:00,2,36.7,36.71,36.69,36.7,15
20160501|2016-03-01 19:30,2,36.62,36.62,36.62,36.62,2
20160501|2016-03-01 20:00,2,36.61,36.68,36.61,36.68,5
20160501|2016-03-01 20:30,2,36.65,36.68,36.65,36.68,8
20160501|2016-03-01 21:00,2,36.75,36.75,36.75,36.75,4
20160501|2016-03-01 21:30,2,36.7,36.72,36.69,36.72,5
20160501|2016-03-01 23:00,2,36.66,36.66,36.56,36.56,4
20160501|2016-03-02 00:00,2,36.74,36.92,36.72,36.91,257
20160501|2016-03-02 00:30,2,36.88,36.89,36.88,36.89,4
20160501|2016-03-02 01:00,2,36.88,36.92,36.88,36.9,4
20160501|2016-03-02 01:30,2,36.81,36.81,36.72,36.72,54
20160501|2016-03-02 02:00,2,36.68,36.76,36.51,36.7,175
20160501|2016-03-02 02:30,2,36.7,36.76,36.58,36.73,92
20160501|2016-03-02 03:00,2,36.77,36.77,36.57,36.6,99
20160501|2016-03-02 03:30,2,36.61,36.65,36.36,36.37,98
20160501|2016-03-02 04:00,2,36.38,36.57,36.38,36.42,70
20160501|2016-03-02 04:30,2,36.53,36.55,36.36,36.45,55
20160501|2016-03-02 05:00,2,36.53,36.55,36.45,36.48,66
20160501|2016-03-02 05:30,2,36.47,36.5,36.36,36.42,42
20160501|2016-03-02 06:00,2,36.42,36.47,36.4,36.47,23
20160501|2016-03-02 06:30,2,36.54,36.78,36.54,36.73,110
20160501|2016-03-02 07:00,2,36.7,36.83,36.69,36.76,157
20160501|2016-03-02 07:30,2,36.75,36.78,36.63,36.71,109
20160501|2016-03-02 08:00,2,36.67,36.75,36.37,36.37,424
20160501|2016-03-02 08:30,2,36.39,36.74,36.37,36.56,635
20160501|2016-03-02 09:00,2,36.57,36.92,36.5,36.82,769
20160501|2016-03-02 09:30,2,36.71,37.06,36.11,36.97,3331
20160501|2016-03-02 10:00,2,36.96,37.38,36.88,37.24,2642
20160501|2016-03-02 10:30,2,37.24,37.27,36.73,36.74,930
20160501|2016-03-02 11:00,2,36.73,36.78,36.51,36.67,1216
20160501|2016-03-02 11:30,2,36.68,37.08,36.57,37.01,599
20160501|2016-03-02 12:00,2,37.02,37.04,36.69,36.73,307
20160501|2016-03-02 12:30,2,36.71,36.73,36.58,36.64,351
20160501|2016-03-02 13:00,2,36.63,37.09,36.59,36.88,850
20160501|2016-03-02 13:30,2,36.88,36.98,36.84,36.93,173
20160501|2016-03-02 14:00,2,36.93,36.96,36.91,36.93,57
20160501|2016-03-02 14:30,2,36.92,37.18,36.92,37.15,95
20160501|2016-03-02 15:00,2,37.15,37.15,37.06,37.13,47
20160501|2016-03-02 15:30,2,37.1,37.1,37.04,37.04,11
20160501|2016-03-02 17:00,3,37.03,37.03,37.03,37.03,1
20160501|2016-03-02 17:30,3,36.97,36.97,36.95,36.95,8
20160501|2016-03-02 18:00,3,36.98,36.98,36.98,36.98,1
20160501|2016-03-02 19:00,3,37.07,37.14,37.06,37.12,17
20160501|2016-03-02 19:30,3,37.1,37.13,37.09,37.09,9
20160501|2016-03-02 20:00,3,37,37,37,37,1
20160501|2016-03-02 20:30,3,36.95,36.96,36.87,36.87,52
20160501|2016-03-02 21:00,3,36.87,36.87,36.85,36.85,4
20160501|2016-03-02 21:30,3,36.84,36.89,36.84,36.89,3
20160501|2016-03-02 22:30,3,36.97,36.97,36.97,36.97,1
20160501|2016-03-02 23:00,3,37.05,37.11,37.05,37.08,20
20160501|2016-03-02 23:30,3,37.01,37.05,37.01,37.05,5
20160501|2016-03-03 00:00,3,36.97,36.97,36.96,36.96,3
20160501|2016-03-03 00:30,3,36.94,36.94,36.75,36.76,50
20160501|2016-03-03 01:00,3,36.75,36.76,36.67,36.67,7
20160501|2016-03-03 01:30,3,36.66,36.76,36.66,36.69,14
20160501|2016-03-03 02:00,3,36.72,36.72,36.53,36.61,217
20160501|2016-03-03 02:30,3,36.64,36.83,36.61,36.8,89
20160501|2016-03-03 03:00,3,36.75,36.75,36.58,36.67,79
20160501|2016-03-03 03:30,3,36.72,36.76,36.62,36.76,69
20160501|2016-03-03 04:00,3,36.78,36.81,36.62,36.77,72
20160501|2016-03-03 04:30,3,36.71,36.91,36.7,36.83,86
20160501|2016-03-03 05:00,3,36.92,37,36.86,36.86,44
20160501|2016-03-03 05:30,3,36.86,36.89,36.76,36.89,65
20160501|2016-03-03 06:00,3,36.85,36.91,36.79,36.79,18
20160501|2016-03-03 06:30,3,36.8,36.95,36.74,36.85,82
20160501|2016-03-03 07:00,3,36.89,36.9,36.64,36.73,196
20160501|2016-03-03 07:30,3,36.74,36.74,36.58,36.58,241
20160501|2016-03-03 08:00,3,36.61,36.77,36.37,36.42,1071
20160501|2016-03-03 08:30,3,36.42,36.66,36.36,36.55,738
20160501|2016-03-03 09:00,3,36.53,36.6,36.39,36.54,572
20160501|2016-03-03 09:30,3,36.51,37.36,36.51,37.2,1536
20160501|2016-03-03 10:00,3,37.19,37.28,36.98,37.01,989
20160501|2016-03-03 10:30,3,37.01,37.07,36.71,36.84,720
20160501|2016-03-03 11:00,3,36.87,36.93,36.68,36.81,543
20160501|2016-03-03 11:30,3,36.81,37,36.77,36.9,233
20160501|2016-03-03 12:00,3,36.91,37.04,36.91,37.03,176
20160501|2016-03-03 12:30,3,37.07,37.31,37.07,37.16,397
20160501|2016-03-03 13:00,3,37.16,37.19,36.97,37.09,521
20160501|2016-03-03 13:30,3,37.08,37.12,37.01,37.11,148
20160501|2016-03-03 14:00,3,37.11,37.16,37.1,37.15,56
20160501|2016-03-03 14:30,3,37.16,37.19,37.15,37.15,15
20160501|2016-03-03 15:00,3,37.15,37.18,37.07,37.07,22
20160501|2016-03-03 15:30,3,37.1,37.1,37.01,37.01,35
20160501|2016-03-03 17:00,4,36.96,37.06,36.96,37.06,3
20160501|2016-03-03 18:00,4,37.03,37.08,37.03,37.08,2
20160501|2016-03-03 19:00,4,37.14,37.14,37.09,37.09,4
20160501|2016-03-03 19:30,4,37.11,37.14,37.05,37.05,28
20160501|2016-03-03 20:00,4,37.02,37.28,37,37.25,110
20160501|2016-03-03 20:30,4,37.22,37.34,37.22,37.3,32
20160501|2016-03-03 21:00,4,37.26,37.26,37.18,37.18,16
20160501|2016-03-03 21:30,4,37.19,37.21,37.19,37.21,13
20160501|2016-03-03 22:00,4,37.15,37.18,37.12,37.18,42
20160501|2016-03-03 22:30,4,37.15,37.15,37.15,37.15,2
20160501|2016-03-03 23:00,4,37.22,37.33,37.22,37.29,75
20160501|2016-03-03 23:30,4,37.29,37.29,37.27,37.27,7
20160501|2016-03-04 00:00,4,37.35,37.38,37.35,37.36,24
20160501|2016-03-04 00:30,4,37.3,37.3,37.3,37.3,1
20160501|2016-03-04 01:00,4,37.23,37.23,37.18,37.2,10
20160501|2016-03-04 01:30,4,37.27,37.29,37.17,37.17,14
20160501|2016-03-04 02:00,4,37.18,37.18,36.95,36.95,159
20160501|2016-03-04 02:30,4,36.98,37.17,36.93,37.17,121
20160501|2016-03-04 03:00,4,37.14,37.14,36.83,36.89,217
20160501|2016-03-04 03:30,4,36.92,37,36.88,36.9,41
20160501|2016-03-04 04:00,4,36.94,37.06,36.93,37.06,23
20160501|2016-03-04 04:30,4,37.07,37.21,36.98,37.21,50
20160501|2016-03-04 05:00,4,37.22,37.26,37.2,37.23,27
20160501|2016-03-04 05:30,4,37.17,37.3,37.15,37.27,42
20160501|2016-03-04 06:00,4,37.26,37.28,37.18,37.23,55
20160501|2016-03-04 06:30,4,37.19,37.49,37.19,37.37,108
20160501|2016-03-04 07:00,4,37.41,37.69,37.41,37.56,448
20160501|2016-03-04 07:30,4,37.59,37.84,37.35,37.43,867
20160501|2016-03-04 08:00,4,37.39,37.71,37.28,37.48,1011
20160501|2016-03-04 08:30,4,37.52,37.58,37.11,37.3,1079
20160501|2016-03-04 09:00,4,37.3,37.53,37.19,37.46,558
20160501|2016-03-04 09:30,4,37.47,37.75,37.36,37.56,896
20160501|2016-03-04 10:00,4,37.58,38.21,37.55,38.16,2093
20160501|2016-03-04 10:30,4,38.16,38.66,38.16,38.62,1814
20160501|2016-03-04 11:00,4,38.64,38.72,38.45,38.56,1144
20160501|2016-03-04 11:30,4,38.56,38.7,38.44,38.59,629
20160501|2016-03-04 12:00,4,38.61,38.76,38.48,38.7,608
20160501|2016-03-04 12:30,4,38.68,38.76,38.56,38.69,540
20160501|2016-03-04 13:00,4,38.67,38.78,38.34,38.75,747
20160501|2016-03-04 13:30,4,38.73,38.74,38.54,38.62,171
20160501|2016-03-04 14:00,4,38.63,38.76,38.59,38.72,32
20160501|2016-03-04 14:30,4,38.69,38.92,38.68,38.87,108
20160501|2016-03-04 15:00,4,38.93,38.95,38.9,38.9,34
20160501|2016-03-04 15:30,4,38.93,38.98,38.93,38.94,24
20160501|2016-03-06 17:00,7,38.99,39.14,38.96,39.07,43
20160501|2016-03-06 17:30,7,39,39,39,39,1
20160501|2016-03-06 18:00,7,39,39.04,39,39.03,6
20160501|2016-03-06 18:30,7,39,39.09,39,39.09,9
20160501|2016-03-06 19:00,7,39.2,39.23,39.05,39.22,21
20160501|2016-03-06 19:30,7,39.23,39.51,39.22,39.37,58
20160501|2016-03-06 20:00,7,39.35,39.46,39.35,39.4,16
20160501|2016-03-06 20:30,7,39.39,39.42,39.37,39.37,10
20160501|2016-03-06 21:00,7,39.4,39.4,39.39,39.39,20
20160501|2016-03-06 21:30,7,39.46,39.47,39.46,39.47,4
20160501|2016-03-06 22:00,7,39.5,39.5,39.43,39.46,9
20160501|2016-03-06 22:30,7,39.49,39.49,39.49,39.49,1
20160501|2016-03-06 23:00,7,39.45,39.46,39.42,39.42,5
20160501|2016-03-06 23:30,7,39.4,39.4,39.4,39.4,1
20160501|2016-03-07 00:00,7,39.44,39.51,39.37,39.49,16
20160501|2016-03-07 00:30,7,39.46,39.46,39.28,39.33,49
20160501|2016-03-07 01:00,7,39.32,39.32,39.15,39.16,42
20160501|2016-03-07 01:30,7,39.14,39.14,39.03,39.03,21
20160501|2016-03-07 02:00,7,39.01,39.28,38.99,39.09,166
20160501|2016-03-07 02:30,7,39.1,39.16,38.88,39.09,192
20160501|2016-03-07 03:00,7,39.11,39.33,39.1,39.28,57
20160501|2016-03-07 03:30,7,39.41,39.43,39.21,39.21,71
20160501|2016-03-07 04:00,7,39.24,39.24,39.01,39.06,80
20160501|2016-03-07 04:30,7,39.06,39.23,39.04,39.05,57
20160501|2016-03-07 05:00,7,39.1,39.15,38.98,38.98,47
20160501|2016-03-07 05:30,7,39.14,39.26,39.1,39.25,38
20160501|2016-03-07 06:00,7,39.23,39.42,39.23,39.27,102
20160501|2016-03-07 06:30,7,39.28,39.4,39.19,39.33,102
20160501|2016-03-07 07:00,7,39.33,39.33,39.13,39.29,138
20160501|2016-03-07 07:30,7,39.27,39.27,38.96,39,239
20160501|2016-03-07 08:00,7,39.01,39.21,38.99,39.07,383
20160501|2016-03-07 08:30,7,39.1,39.49,39.09,39.38,665
20160501|2016-03-07 09:00,7,39.39,39.99,39.35,39.75,1876
20160501|2016-03-07 09:30,7,39.77,40.21,39.68,39.89,1124
20160501|2016-03-07 10:00,7,39.88,40.16,39.72,40.02,1083
20160501|2016-03-07 10:30,7,40.01,40.63,40.01,40.59,1514
20160501|2016-03-07 11:00,7,40.58,40.68,40.44,40.63,881
20160501|2016-03-07 11:30,7,40.63,40.96,40.63,40.83,810
20160501|2016-03-07 12:00,7,40.84,41.04,40.6,40.7,819
20160501|2016-03-07 12:30,7,40.64,40.84,40.57,40.62,512
20160501|2016-03-07 13:00,7,40.61,40.87,40.47,40.81,560
20160501|2016-03-07 13:30,7,40.79,40.84,40.74,40.76,155
20160501|2016-03-07 14:00,7,40.78,40.82,40.65,40.65,31
20160501|2016-03-07 14:30,7,40.7,40.81,40.65,40.79,36
20160501|2016-03-07 15:00,7,40.81,40.83,40.67,40.71,104
20160501|2016-03-07 15:30,7,40.71,40.71,40.71,40.71,8
20160501|2016-03-07 17:00,8,40.84,40.84,40.68,40.68,10
20160501|2016-03-07 18:00,8,40.69,40.69,40.68,40.68,3
20160501|2016-03-07 19:00,8,40.66,40.73,40.66,40.72,9
20160501|2016-03-07 19:30,8,40.6,40.6,40.46,40.46,33
20160501|2016-03-07 20:00,8,40.41,40.41,40.27,40.29,79
20160501|2016-03-07 20:30,8,40.29,40.29,40.24,40.28,37
20160501|2016-03-07 21:00,8,40.33,40.35,40.31,40.35,12
20160501|2016-03-07 21:30,8,40.35,40.35,40.24,40.31,17
20160501|2016-03-07 22:00,8,40.3,40.34,40.28,40.3,16
20160501|2016-03-07 22:30,8,40.21,40.21,40.21,40.21,3
20160501|2016-03-07 23:00,8,40.37,40.37,40.37,40.37,1
20160501|2016-03-07 23:30,8,40.39,40.4,40.39,40.4,3
20160501|2016-03-08 00:00,8,40.39,40.39,40.32,40.32,9
20160501|2016-03-08 00:30,8,40.3,40.37,40.25,40.37,26
20160501|2016-03-08 01:00,8,40.35,40.41,40.31,40.41,14
20160501|2016-03-08 01:30,8,40.43,40.45,40.41,40.45,7
20160501|2016-03-08 02:00,8,40.42,40.67,40.35,40.46,131
20160501|2016-03-08 02:30,8,40.49,40.71,40.46,40.71,81
20160501|2016-03-08 03:00,8,40.74,40.79,40.61,40.77,187
20160501|2016-03-08 03:30,8,40.78,40.78,40.45,40.48,81
20160501|2016-03-08 04:00,8,40.46,40.7,40.45,40.64,82
20160501|2016-03-08 04:30,8,40.64,40.65,40.51,40.59,39
20160501|2016-03-08 05:00,8,40.62,40.74,40.55,40.73,72
20160501|2016-03-08 05:30,8,40.7,40.82,40.68,40.71,112
20160501|2016-03-08 06:00,8,40.74,40.91,40.74,40.88,96
20160501|2016-03-08 06:30,8,40.91,41.46,40.91,41.37,402
20160501|2016-03-08 07:00,8,41.32,41.42,41.05,41.09,263
20160501|2016-03-08 07:30,8,41.07,41.48,41.07,41.23,318
20160501|2016-03-08 08:00,8,41.24,41.28,40.68,40.75,1219
20160501|2016-03-08 08:30,8,40.72,40.72,40.03,40.04,2144
20160501|2016-03-08 09:00,8,40.02,40.35,39.83,39.89,1583
20160501|2016-03-08 09:30,8,39.88,40.1,39.63,39.68,813
20160501|2016-03-08 10:00,8,39.73,40.13,39.73,40.05,843
20160501|2016-03-08 10:30,8,40.06,40.12,39.7,39.84,821
20160501|2016-03-08 11:00,8,39.82,40.06,39.64,39.95,620
20160501|2016-03-08 11:30,8,39.94,39.96,39.67,39.81,341
20160501|2016-03-08 12:00,8,39.82,39.9,39.63,39.82,439
20160501|2016-03-08 12:30,8,39.79,40.01,39.77,39.83,277
20160501|2016-03-08 13:00,8,39.79,39.97,39.6,39.62,643
20160501|2016-03-08 13:30,8,39.63,39.64,39.52,39.56,172
20160501|2016-03-08 14:00,8,39.58,39.58,39.43,39.45,41
20160501|2016-03-08 14:30,8,39.44,39.49,39.42,39.42,21
20160501|2016-03-08 15:00,8,39.44,39.44,39.37,39.39,38
20160501|2016-03-08 15:30,8,39.34,39.57,39.31,39.52,36
20160501|2016-03-08 17:00,9,39.52,39.64,39.48,39.51,16
20160501|2016-03-08 17:30,9,39.57,39.61,39.56,39.56,4
20160501|2016-03-08 18:00,9,39.69,39.69,39.59,39.61,9
20160501|2016-03-08 18:30,9,39.62,39.62,39.61,39.61,4
20160501|2016-03-08 19:00,9,39.59,39.65,39.52,39.52,40
20160501|2016-03-08 19:30,9,39.52,39.52,39.42,39.52,12
20160501|2016-03-08 20:30,9,39.54,39.54,39.52,39.52,5
20160501|2016-03-08 21:00,9,39.57,39.59,39.57,39.59,2
20160501|2016-03-08 21:30,9,39.63,39.65,39.63,39.65,2
20160501|2016-03-08 22:00,9,39.65,39.75,39.65,39.75,24
20160501|2016-03-08 22:30,9,39.74,39.74,39.74,39.74,1
20160501|2016-03-08 23:00,9,39.75,39.81,39.75,39.78,8
20160501|2016-03-08 23:30,9,39.77,39.81,39.77,39.81,15
20160501|2016-03-09 00:00,9,39.82,39.86,39.82,39.82,6
20160501|2016-03-09 00:30,9,39.83,39.87,39.83,39.87,9
20160501|2016-03-09 01:00,9,39.93,39.94,39.87,39.87,23
20160501|2016-03-09 01:30,9,39.94,39.94,39.9,39.9,26
20160501|2016-03-09 02:00,9,39.9,39.9,39.71,39.74,64
20160501|2016-03-09 02:30,9,39.78,39.86,39.69,39.84,55
20160501|2016-03-09 03:00,9,39.83,40.33,39.83,40.28,353
20160501|2016-03-09 03:30,9,40.3,40.33,40.09,40.09,146
20160501|2016-03-09 04:00,9,40.14,40.42,40.14,40.34,92
20160501|2016-03-09 04:30,9,40.32,40.35,40.27,40.28,35
20160501|2016-03-09 05:00,9,40.27,40.47,40.24,40.3,69
20160501|2016-03-09 05:30,9,40.32,40.44,40.25,40.4,133
20160501|2016-03-09 06:00,9,40.43,40.61,40.36,40.36,96
20160501|2016-03-09 06:30,9,40.36,40.5,40.26,40.28,84
20160501|2016-03-09 07:00,9,40.3,40.49,40.26,40.29,245
20160501|2016-03-09 07:30,9,40.27,40.42,40.18,40.33,171
20160501|2016-03-09 08:00,9,40.35,40.57,40.28,40.34,367
20160501|2016-03-09 08:30,9,40.36,40.52,40.2,40.45,530
20160501|2016-03-09 09:00,9,40.47,40.52,40.27,40.35,533
20160501|2016-03-09 09:30,9,40.49,41.09,40.37,40.73,2554
20160501|2016-03-09 10:00,9,40.75,41.01,40.57,40.91,1057
20160501|2016-03-09 10:30,9,40.92,41.1,40.82,40.89,880
20160501|2016-03-09 11:00,9,40.93,41,40.82,40.92,370
20160501|2016-03-09 11:30,9,40.95,41.05,40.73,40.79,420
20160501|2016-03-09 12:00,9,40.79,40.81,40.52,40.59,341
20160501|2016-03-09 12:30,9,40.59,40.86,40.59,40.78,191
20160501|2016-03-09 13:00,9,40.78,41.24,40.77,41.02,815
20160501|2016-03-09 13:30,9,41.02,41.02,40.8,40.85,163
20160501|2016-03-09 14:00,9,40.8,40.85,40.76,40.8,62
20160501|2016-03-09 14:30,9,40.89,40.89,40.83,40.87,15
20160501|2016-03-09 15:00,9,40.91,41,40.9,40.91,27
20160501|2016-03-09 15:30,9,40.9,40.94,40.84,40.84,20
20160501|2016-03-09 17:00,10,40.84,40.87,40.84,40.87,2
20160501|2016-03-09 17:30,10,40.85,40.85,40.85,40.85,1
20160501|2016-03-09 18:00,10,40.9,40.9,40.85,40.85,4
20160501|2016-03-09 18:30,10,40.89,40.89,40.89,40.89,2
20160501|2016-03-09 19:00,10,40.87,40.88,40.86,40.88,4
20160501|2016-03-09 19:30,10,40.86,41,40.86,40.91,8
20160501|2016-03-09 20:00,10,40.9,40.91,40.9,40.91,3
20160501|2016-03-09 21:30,10,40.89,40.89,40.88,40.88,6
20160501|2016-03-09 22:00,10,40.86,40.88,40.86,40.88,2
20160501|2016-03-09 23:00,10,40.94,40.94,40.93,40.93,4
20160501|2016-03-09 23:30,10,40.9,40.9,40.9,40.9,1
20160501|2016-03-10 00:00,10,40.82,40.86,40.82,40.86,13
20160501|2016-03-10 00:30,10,40.84,40.84,40.73,40.74,10
20160501|2016-03-10 01:00,10,40.73,40.76,40.65,40.65,8
20160501|2016-03-10 01:30,10,40.59,40.71,40.59,40.71,7
20160501|2016-03-10 02:00,10,40.62,40.64,40.51,40.64,47
20160501|2016-03-10 02:30,10,40.66,40.89,40.61,40.85,90
20160501|2016-03-10 03:00,10,40.82,40.99,40.67,40.68,139
20160501|2016-03-10 03:30,10,40.68,40.68,40.54,40.59,96
20160501|2016-03-10 04:00,10,40.6,40.65,40.38,40.47,137
20160501|2016-03-10 04:30,10,40.53,40.55,40.43,40.52,25
20160501|2016-03-10 05:00,10,40.6,40.69,40.6,40.69,35
20160501|2016-03-10 05:30,10,40.7,40.84,40.7,40.7,46
20160501|2016-03-10 06:00,10,40.76,40.92,40.72,40.77,66
20160501|2016-03-10 06:30,10,40.74,40.91,40.62,40.81,112
20160501|2016-03-10 07:00,10,40.84,40.85,40.66,40.78,82
20160501|2016-03-10 07:30,10,40.78,40.83,40.55,40.58,231
20160501|2016-03-10 08:00,10,40.58,40.83,39.93,39.94,1123
20160501|2016-03-10 08:30,10,39.94,40.28,39.82,40.15,2049
20160501|2016-03-10 09:00,10,40.14,40.33,39.96,40.02,607
20160501|2016-03-10 09:30,10,40.02,40.26,39.92,40.13,549
20160501|2016-03-10 10:00,10,40.13,40.22,39.65,39.72,1206
20160501|2016-03-10 10:30,10,39.72,40.08,39.7,40.04,717
20160501|2016-03-10 11:00,10,40.04,40.17,39.91,40.12,637
20160501|2016-03-10 11:30,10,40.15,40.19,39.94,40.11,563
20160501|2016-03-10 12:00,10,40.1,40.46,39.99,40.42,444
20160501|2016-03-10 12:30,10,40.4,40.53,40.33,40.35,349
20160501|2016-03-10 13:00,10,40.34,40.41,39.87,40.02,933
20160501|2016-03-10 13:30,10,40.02,40.21,40.02,40.08,121
20160501|2016-03-10 14:00,10,40.13,40.13,40.06,40.1,12
20160501|2016-03-10 14:30,10,40.15,40.2,40.14,40.15,34
20160501|2016-03-10 15:00,10,40.15,40.2,40.15,40.18,30
20160501|2016-03-10 15:30,10,40.2,40.3,40.2,40.3,37
20160501|2016-03-10 17:00,11,40.25,40.34,40.25,40.31,8
20160501|2016-03-10 17:30,11,40.36,40.36,40.25,40.29,4
20160501|2016-03-10 18:00,11,40.35,40.4,40.3,40.3,25
20160501|2016-03-10 18:30,11,40.36,40.45,40.34,40.34,41
20160501|2016-03-10 19:00,11,40.34,40.41,40.34,40.41,20
20160501|2016-03-10 19:30,11,40.35,40.56,40.35,40.53,29
20160501|2016-03-10 20:00,11,40.53,40.6,40.51,40.54,9
20160501|2016-03-10 20:30,11,40.5,40.52,40.48,40.52,5
20160501|2016-03-10 21:00,11,40.54,40.67,40.54,40.61,25
20160501|2016-03-10 21:30,11,40.67,40.8,40.57,40.75,62
20160501|2016-03-10 22:00,11,40.8,40.92,40.73,40.85,67
20160501|2016-03-10 22:30,11,40.83,40.84,40.77,40.78,30
20160501|2016-03-10 23:00,11,40.8,40.83,40.79,40.79,14
20160501|2016-03-10 23:30,11,40.87,40.87,40.84,40.87,16
20160501|2016-03-11 00:00,11,40.74,40.75,40.72,40.72,8
20160501|2016-03-11 00:30,11,40.72,40.78,40.71,40.76,15
20160501|2016-03-11 01:00,11,40.82,40.83,40.79,40.83,13
20160501|2016-03-11 01:30,11,40.78,40.78,40.68,40.73,31
20160501|2016-03-11 02:00,11,40.75,40.76,40.59,40.64,164
20160501|2016-03-11 02:30,11,40.69,40.74,40.6,40.61,125
20160501|2016-03-11 03:00,11,40.63,40.72,40.58,40.6,65
20160501|2016-03-11 03:30,11,40.7,40.81,40.65,40.72,94
20160501|2016-03-11 04:00,11,40.72,40.99,40.72,40.95,96
20160501|2016-03-11 04:30,11,40.99,41.01,40.75,40.79,141
20160501|2016-03-11 05:00,11,40.76,40.88,40.75,40.86,69
20160501|2016-03-11 05:30,11,40.85,40.86,40.65,40.76,78
20160501|2016-03-11 06:00,11,40.75,40.79,40.69,40.72,47
20160501|2016-03-11 06:30,11,40.64,40.7,40.59,40.63,27
20160501|2016-03-11 07:00,11,40.62,40.8,40.62,40.77,205
20160501|2016-03-11 07:30,11,40.8,40.84,40.37,40.55,323
20160501|2016-03-11 08:00,11,40.56,40.72,40.49,40.71,285
20160501|2016-03-11 08:30,11,40.71,40.99,40.67,40.8,743
20160501|2016-03-11 09:00,11,40.8,40.97,40.52,40.55,894
20160501|2016-03-11 09:30,11,40.54,40.58,40.03,40.15,969
20160501|2016-03-11 10:00,11,40.14,40.5,40.12,40.48,889
20160501|2016-03-11 10:30,11,40.48,40.55,40.27,40.39,454
20160501|2016-03-11 11:00,11,40.42,40.49,40.28,40.39,233
20160501|2016-03-11 11:30,11,40.38,40.45,40.29,40.34,162
20160501|2016-03-11 12:00,11,40.36,40.51,40.34,40.38,175
20160501|2016-03-11 12:30,11,40.39,40.43,40.29,40.43,155
20160501|2016-03-11 13:00,11,40.43,40.5,40.36,40.4,462
20160501|2016-03-11 13:30,11,40.41,40.43,40.3,40.33,149
20160501|2016-03-11 14:00,11,40.38,40.38,40.33,40.36,20
20160501|2016-03-11 14:30,11,40.43,40.44,40.42,40.42,21
20160501|2016-03-11 15:00,11,40.4,40.48,40.4,40.48,15
20160501|2016-03-11 15:30,11,40.45,40.45,40.33,40.33,20
20160501|2016-03-13 17:00,14,40.26,40.55,40.25,40.29,23
20160501|2016-03-13 18:00,14,40.25,40.46,40.25,40.46,4
20160501|2016-03-13 18:30,14,40.4,40.4,40.34,40.34,6
20160501|2016-03-13 19:00,14,40.41,40.45,40.41,40.45,6
20160501|2016-03-13 19:30,14,40.43,40.43,40.43,40.43,2
20160501|2016-03-13 20:00,14,40.39,40.39,40.35,40.35,3
20160501|2016-03-13 20:30,14,40.34,40.35,40.27,40.35,21
20160501|2016-03-13 21:00,14,40.38,40.38,40.38,40.38,4
20160501|2016-03-13 21:30,14,40.43,40.49,40.43,40.49,10
20160501|2016-03-13 22:00,14,40.49,40.49,40.49,40.49,3
20160501|2016-03-13 22:30,14,40.44,40.45,40.44,40.45,3
20160501|2016-03-13 23:00,14,40.44,40.44,40.42,40.42,3
20160501|2016-03-14 00:00,14,40.47,40.47,40.47,40.47,2
20160501|2016-03-14 00:30,14,40.46,40.49,40.46,40.49,13
20160501|2016-03-14 01:00,14,40.46,40.46,40.33,40.4,8
20160501|2016-03-14 01:30,14,40.3,40.3,40.23,40.25,12
20160501|2016-03-14 02:00,14,40.24,40.26,40.14,40.14,11
20160501|2016-03-14 02:30,14,40.14,40.18,40.07,40.16,31
20160501|2016-03-14 03:00,14,40.12,40.14,40.01,40.01,114
20160501|2016-03-14 03:30,14,40.04,40.05,39.51,39.66,161
20160501|2016-03-14 04:00,14,39.69,39.79,39.65,39.75,160
20160501|2016-03-14 04:30,14,39.74,39.87,39.69,39.83,57
20160501|2016-03-14 05:00,14,39.85,39.86,39.69,39.76,100
20160501|2016-03-14 05:30,14,39.72,39.78,39.67,39.77,40
20160501|2016-03-14 06:00,14,39.81,39.81,39.69,39.71,19
20160501|2016-03-14 06:30,14,39.69,39.69,39.15,39.22,275
20160501|2016-03-14 07:00,14,39.2,39.38,39.19,39.33,214
20160501|2016-03-14 07:30,14,39.25,39.37,39.2,39.22,184
20160501|2016-03-14 08:00,14,39.25,39.4,39.17,39.28,451
20160501|2016-03-14 08:30,14,39.27,39.37,38.82,38.95,1614
20160501|2016-03-14 09:00,14,38.95,39.22,38.84,39.2,1126
20160501|2016-03-14 09:30,14,39.17,39.39,39.01,39.08,1234
20160501|2016-03-14 10:00,14,39.08,39.42,39.05,39.24,881
20160501|2016-03-14 10:30,14,39.23,39.33,39.14,39.15,964
20160501|2016-03-14 11:00,14,39.15,39.26,39.06,39.19,655
20160501|2016-03-14 11:30,14,39.18,39.34,39.09,39.34,687
20160501|2016-03-14 12:00,14,39.33,39.59,39.31,39.49,587
20160501|2016-03-14 12:30,14,39.51,39.63,39.49,39.54,389
20160501|2016-03-14 13:00,14,39.55,39.69,39.36,39.59,596
20160501|2016-03-14 13:30,14,39.58,39.68,39.58,39.63,98
20160501|2016-03-14 14:00,14,39.59,39.63,39.59,39.61,8
20160501|2016-03-14 14:30,14,39.51,39.57,39.51,39.57,3
20160501|2016-03-14 15:00,14,39.59,39.6,39.58,39.58,13
20160501|2016-03-14 15:30,14,39.57,39.75,39.57,39.75,20
20160501|2016-03-14 17:00,15,39.74,39.77,39.74,39.77,2
20160501|2016-03-14 17:30,15,39.71,39.71,39.71,39.71,2
20160501|2016-03-14 18:30,15,39.73,39.73,39.68,39.68,7
20160501|2016-03-14 19:00,15,39.63,39.67,39.63,39.65,6
20160501|2016-03-14 19:30,15,39.69,39.73,39.69,39.72,5
20160501|2016-03-14 20:00,15,39.66,39.66,39.61,39.61,32
20160501|2016-03-14 20:30,15,39.64,39.65,39.46,39.49,27
20160501|2016-03-14 21:00,15,39.38,39.38,39.31,39.31,9
20160501|2016-03-14 21:30,15,39.3,39.34,39.23,39.24,15
20160501|2016-03-14 22:00,15,39.21,39.33,39.18,39.33,17
20160501|2016-03-14 22:30,15,39.31,39.31,39.19,39.2,14
20160501|2016-03-14 23:00,15,39.2,39.2,39.2,39.2,1
20160501|2016-03-15 00:00,15,39.21,39.21,39.21,39.21,11
20160501|2016-03-15 00:30,15,39.21,39.22,39.19,39.19,17
20160501|2016-03-15 01:00,15,39.19,39.2,39.04,39.1,32
20160501|2016-03-15 01:30,15,39.08,39.1,39,39,18
20160501|2016-03-15 02:00,15,39.08,39.12,38.88,38.9,64
20160501|2016-03-15 02:30,15,38.87,38.89,38.57,38.57,76
20160501|2016-03-15 03:00,15,38.64,38.76,38.63,38.65,84
20160501|2016-03-15 03:30,15,38.61,38.72,38.53,38.56,121
20160501|2016-03-15 04:00,15,38.58,38.75,38.57,38.64,204
20160501|2016-03-15 04:30,15,38.68,38.68,38.32,38.44,181
20160501|2016-03-15 05:00,15,38.44,38.5,38.34,38.4,186
20160501|2016-03-15 05:30,15,38.44,38.6,38.4,38.57,91
20160501|2016-03-15 06:00,15,38.55,38.57,38.52,38.54,40
20160501|2016-03-15 06:30,15,38.54,38.73,38.5,38.67,87
20160501|2016-03-15 07:00,15,38.69,38.7,38.55,38.56,86
20160501|2016-03-15 07:30,15,38.58,38.58,38.42,38.51,153
20160501|2016-03-15 08:00,15,38.49,39.1,38.49,38.98,1014
20160501|2016-03-15 08:30,15,38.98,39.03,38.75,38.79,469
20160501|2016-03-15 09:00,15,38.81,38.92,38.69,38.87,587
20160501|2016-03-15 09:30,15,38.88,39.02,38.52,38.6,801
20160501|2016-03-15 10:00,15,38.6,38.84,38.5,38.84,600
20160501|2016-03-15 10:30,15,38.85,38.92,38.47,38.5,631
20160501|2016-03-15 11:00,15,38.5,38.7,38.4,38.68,688
20160501|2016-03-15 11:30,15,38.68,38.68,38.39,38.39,544
20160501|2016-03-15 12:00,15,38.37,38.65,38.36,38.61,407
20160501|2016-03-15 12:30,15,38.62,38.88,38.59,38.85,456
20160501|2016-03-15 13:00,15,38.82,38.92,38.69,38.73,490
20160501|2016-03-15 13:30,15,38.72,38.81,38.71,38.73,72
20160501|2016-03-15 14:00,15,38.75,38.91,38.75,38.8,29
20160501|2016-03-15 14:30,15,38.82,38.83,38.78,38.79,11
20160501|2016-03-15 15:00,15,38.77,38.78,38.72,38.72,29
20160501|2016-03-15 15:30,15,38.76,39.03,38.76,39.02,90
20160501|2016-03-15 17:00,16,38.99,38.99,38.99,38.99,1
20160501|2016-03-15 17:30,16,39.1,39.17,39.1,39.15,10
20160501|2016-03-15 18:00,16,39.19,39.19,39.19,39.19,1
20160501|2016-03-15 18:30,16,39.09,39.09,39.09,39.09,1
20160501|2016-03-15 19:00,16,39.15,39.22,39.14,39.22,14
20160501|2016-03-15 19:30,16,39.21,39.25,39.21,39.25,6
20160501|2016-03-15 20:00,16,39.16,39.17,39.05,39.08,13
20160501|2016-03-15 20:30,16,39.14,39.14,39.05,39.07,5
20160501|2016-03-15 21:00,16,39.16,39.16,39.11,39.11,11
20160501|2016-03-15 21:30,16,39.1,39.17,39.1,39.17,6
20160501|2016-03-15 22:00,16,39.19,39.25,39.16,39.16,13
20160501|2016-03-15 22:30,16,39.1,39.15,39.1,39.11,52
20160501|2016-03-15 23:00,16,39.19,39.19,39.12,39.13,12
20160501|2016-03-15 23:30,16,39.14,39.14,39.11,39.11,2
20160501|2016-03-16 00:30,16,39.17,39.23,39.17,39.21,23
20160501|2016-03-16 01:00,16,39.17,39.17,39.13,39.13,39
20160501|2016-03-16 01:30,16,39.14,39.14,39.09,39.1,23
20160501|2016-03-16 02:00,16,39.08,39.08,38.85,38.88,62
20160501|2016-03-16 02:30,16,38.9,38.97,38.86,38.95,66
20160501|2016-03-16 03:00,16,38.95,39.09,38.92,38.92,141
20160501|2016-03-16 03:30,16,38.91,39.32,38.87,39.31,153
20160501|2016-03-16 04:00,16,39.3,39.31,39.16,39.19,260
20160501|2016-03-16 04:30,16,39.17,39.53,39.13,39.5,331
20160501|2016-03-16 05:00,16,39.51,39.57,39.38,39.4,113
20160501|2016-03-16 05:30,16,39.42,39.53,39.36,39.39,70
20160501|2016-03-16 06:00,16,39.38,39.5,39.29,39.43,74
20160501|2016-03-16 06:30,16,39.42,39.53,39.37,39.37,57
20160501|2016-03-16 07:00,16,39.36,39.53,39.33,39.39,193
20160501|2016-03-16 07:30,16,39.37,39.42,39.25,39.38,346
20160501|2016-03-16 08:00,16,39.37,39.64,39.32,39.57,474
20160501|2016-03-16 08:30,16,39.6,39.89,39.6,39.7,961
20160501|2016-03-16 09:00,16,39.74,40.27,39.74,40.1,1123
20160501|2016-03-16 09:30,16,40.03,40.12,39.69,40.05,1448
20160501|2016-03-16 10:00,16,40.08,40.27,39.97,39.98,1083
20160501|2016-03-16 10:30,16,40.01,40.17,39.99,40.08,664
20160501|2016-03-16 11:00,16,40.12,40.39,40.08,40.12,1295
20160501|2016-03-16 11:30,16,40.15,40.2,39.93,39.98,584
20160501|2016-03-16 12:00,16,39.98,40.04,39.81,39.88,442
20160501|2016-03-16 12:30,16,39.88,39.97,39.84,39.86,236
20160501|2016-03-16 13:00,16,39.87,40.42,39.87,40.37,979
20160501|2016-03-16 13:30,16,40.36,40.42,40.23,40.28,259
20160501|2016-03-16 14:00,16,40.24,40.3,40.23,40.27,22
20160501|2016-03-16 14:30,16,40.28,40.29,40.25,40.29,22
20160501|2016-03-16 15:00,16,40.29,40.29,40.27,40.28,18
20160501|2016-03-16 15:30,16,40.28,40.31,40.24,40.26,44
20160501|2016-03-16 17:00,17,40.2,40.27,40.2,40.27,8
20160501|2016-03-16 17:30,17,40.22,40.22,40.22,40.22,1
20160501|2016-03-16 18:00,17,40.23,40.38,40.2,40.37,13
20160501|2016-03-16 18:30,17,40.3,40.55,40.3,40.52,17
20160501|2016-03-16 19:00,17,40.45,40.99,40.45,40.96,127
20160501|2016-03-16 19:30,17,40.91,40.92,40.75,40.91,69
20160501|2016-03-16 20:00,17,40.9,40.95,40.9,40.95,5
20160501|2016-03-16 21:00,17,40.82,40.82,40.82,40.82,2
20160501|2016-03-16 21:30,17,40.8,40.8,40.62,40.62,6
20160501|2016-03-16 22:00,17,40.64,40.64,40.64,40.64,3
20160501|2016-03-16 22:30,17,40.7,40.76,40.7,40.76,14
20160501|2016-03-16 23:30,17,40.7,40.74,40.67,40.67,16
20160501|2016-03-17 00:00,17,40.64,40.66,40.61,40.61,10
20160501|2016-03-17 00:30,17,40.58,40.58,40.5,40.5,7
20160501|2016-03-17 01:00,17,40.68,40.68,40.43,40.5,29
20160501|2016-03-17 01:30,17,40.54,40.58,40.53,40.58,8
20160501|2016-03-17 02:00,17,40.55,40.89,40.52,40.87,39
20160501|2016-03-17 02:30,17,40.84,40.95,40.81,40.89,37
20160501|2016-03-17 03:00,17,40.91,41.22,40.91,41.01,320
20160501|2016-03-17 03:30,17,41.03,41.43,41.03,41.39,183
20160501|2016-03-17 04:00,17,41.4,41.41,41.18,41.38,204
20160501|2016-03-17 04:30,17,41.39,41.42,41.12,41.14,97
20160501|2016-03-17 05:00,17,41.08,41.15,40.93,40.96,109
20160501|2016-03-17 05:30,17,41,41,40.84,40.84,106
20160501|2016-03-17 06:00,17,40.86,40.96,40.84,40.94,125
20160501|2016-03-17 06:30,17,40.94,40.99,40.66,40.74,141
20160501|2016-03-17 07:00,17,40.76,40.84,40.44,40.56,216
20160501|2016-03-17 07:30,17,40.58,40.76,40.53,40.67,180
20160501|2016-03-17 08:00,17,40.68,40.97,40.59,40.89,1034
20160501|2016-03-17 08:30,17,40.88,40.93,40.57,40.8,764
20160501|2016-03-17 09:00,17,40.8,41.05,40.8,40.93,806
20160501|2016-03-17 09:30,17,40.94,41.22,40.93,41.19,1077
20160501|2016-03-17 10:00,17,41.21,41.3,41.03,41.2,771
20160501|2016-03-17 10:30,17,41.22,41.33,41.08,41.3,680
20160501|2016-03-17 11:00,17,41.32,41.58,41.29,41.52,1606
20160501|2016-03-17 11:30,17,41.55,41.59,41.3,41.34,876
20160501|2016-03-17 12:00,17,41.32,41.42,41.19,41.38,599
20160501|2016-03-17 12:30,17,41.37,41.44,41.21,41.44,317
20160501|2016-03-17 13:00,17,41.42,41.58,41.28,41.56,848
20160501|2016-03-17 13:30,17,41.55,41.56,41.4,41.46,191
20160501|2016-03-17 14:00,17,41.46,41.52,41.46,41.5,18
20160501|2016-03-17 14:30,17,41.49,41.49,41.31,41.34,45
20160501|2016-03-17 15:00,17,41.34,41.44,41.33,41.39,20
20160501|2016-03-17 15:30,17,41.4,41.5,41.4,41.49,20
20160501|2016-03-17 17:00,18,41.38,41.38,40.84,41.38,19
20160501|2016-03-17 17:30,18,41.28,41.33,41.25,41.33,11
20160501|2016-03-17 18:00,18,41.35,41.35,41.15,41.29,16
20160501|2016-03-17 18:30,18,41.34,41.63,41.34,41.37,29
20160501|2016-03-17 19:00,18,41.37,41.6,41.34,41.37,42
20160501|2016-03-17 19:30,18,41.33,41.33,41.32,41.33,8
20160501|2016-03-17 20:00,18,41.38,41.44,41.38,41.44,7
20160501|2016-03-17 20:30,18,41.38,41.51,41.37,41.51,16
20160501|2016-03-17 21:00,18,41.55,41.55,41.55,41.55,2
20160501|2016-03-17 21:30,18,41.57,41.69,41.5,41.5,72
20160501|2016-03-17 22:00,18,41.53,41.53,41.53,41.53,1
20160501|2016-03-17 23:00,18,41.51,41.51,41.46,41.46,2
20160501|2016-03-17 23:30,18,41.51,41.51,41.51,41.51,2
20160501|2016-03-18 00:00,18,41.48,41.52,41.47,41.47,10
20160501|2016-03-18 00:30,18,41.49,41.62,41.49,41.6,78
20160501|2016-03-18 01:00,18,41.6,41.69,41.6,41.69,28
20160501|2016-03-18 01:30,18,41.62,41.66,41.51,41.51,49
20160501|2016-03-18 02:00,18,41.55,41.55,41.28,41.3,32
20160501|2016-03-18 02:30,18,41.35,41.41,41.35,41.41,7
20160501|2016-03-18 03:00,18,41.35,41.45,41.28,41.42,102
20160501|2016-03-18 03:30,18,41.43,41.46,41.18,41.21,115
20160501|2016-03-18 04:00,18,41.19,41.4,41.13,41.32,88
20160501|2016-03-18 04:30,18,41.25,41.42,41.25,41.42,89
20160501|2016-03-18 05:00,18,41.38,41.68,41.38,41.63,115
20160501|2016-03-18 05:30,18,41.7,42.19,41.64,42.19,297
20160501|2016-03-18 06:00,18,42.2,42.31,42.08,42.14,141
20160501|2016-03-18 06:30,18,42.07,42.25,42.07,42.25,80
20160501|2016-03-18 07:00,18,42.24,42.4,42.14,42.25,216
20160501|2016-03-18 07:30,18,42.28,42.46,42.22,42.29,295
20160501|2016-03-18 08:00,18,42.3,42.44,42.14,42.25,734
20160501|2016-03-18 08:30,18,42.25,42.52,42.17,42.37,929
20160501|2016-03-18 09:00,18,42.37,42.54,41.98,42.03,1286
20160501|2016-03-18 09:30,18,42.05,42.21,42,42.14,784
20160501|2016-03-18 10:00,18,42.13,42.34,41.93,41.95,1614
20160501|2016-03-18 10:30,18,41.94,42,41.6,41.84,1550
20160501|2016-03-18 11:00,18,41.83,41.85,41.48,41.49,783
20160501|2016-03-18 11:30,18,41.51,41.59,41.36,41.42,1400
20160501|2016-03-18 12:00,18,41.43,41.47,41.08,41.24,750
20160501|2016-03-18 12:30,18,41.27,41.49,41.09,41.41,725
20160501|2016-03-18 13:00,18,41.43,41.58,41.12,41.25,963
20160501|2016-03-18 13:30,18,41.23,41.36,41.2,41.28,116
20160501|2016-03-18 14:00,18,41.29,41.47,41.29,41.46,73
20160501|2016-03-18 14:30,18,41.41,41.42,41.35,41.36,16
20160501|2016-03-18 15:00,18,41.34,41.49,41.34,41.46,28
20160501|2016-03-18 15:30,18,41.45,41.51,41.29,41.51,21
20160501|2016-03-20 17:00,21,41.2,41.38,41.15,41.29,37
20160501|2016-03-20 18:00,21,41.23,41.23,41.13,41.13,7
20160501|2016-03-20 18:30,21,41.13,41.13,41.07,41.07,2
20160501|2016-03-20 19:30,21,41.04,41.04,40.98,41.04,10
20160501|2016-03-20 20:00,21,41.11,41.11,40.87,40.88,28
20160501|2016-03-20 20:30,21,40.92,40.92,40.85,40.85,20
20160501|2016-03-20 21:00,21,40.89,40.96,40.89,40.95,7
20160501|2016-03-20 21:30,21,41.03,41.04,41.02,41.02,5
20160501|2016-03-20 22:00,21,41.07,41.07,41.07,41.07,4
20160501|2016-03-20 23:00,21,40.97,40.97,40.97,40.97,1
20160501|2016-03-20 23:30,21,40.9,40.9,40.89,40.89,5
20160501|2016-03-21 00:30,21,40.92,40.96,40.9,40.9,44
20160501|2016-03-21 01:00,21,40.87,40.88,40.85,40.87,19
20160501|2016-03-21 01:30,21,40.86,40.94,40.86,40.9,30
20160501|2016-03-21 02:00,21,40.9,40.91,40.65,40.65,134
20160501|2016-03-21 02:30,21,40.61,40.7,40.49,40.63,56
20160501|2016-03-21 03:00,21,40.63,40.76,40.49,40.73,179
20160501|2016-03-21 03:30,21,40.68,40.84,40.63,40.78,103
20160501|2016-03-21 04:00,21,40.77,40.79,40.71,40.79,43
20160501|2016-03-21 04:30,21,40.86,41.14,40.86,41.06,158
20160501|2016-03-21 05:00,21,41.04,41.33,40.99,41.24,207
20160501|2016-03-21 05:30,21,41.23,41.4,41.15,41.15,230
20160501|2016-03-21 06:00,21,41.13,41.24,41.11,41.2,120
20160501|2016-03-21 06:30,21,41.16,41.31,41.16,41.27,56
20160501|2016-03-21 07:00,21,41.27,41.38,41.17,41.32,156
20160501|2016-03-21 07:30,21,41.28,41.61,41.27,41.42,231
20160501|2016-03-21 08:00,21,41.45,41.61,41.35,41.42,508
20160501|2016-03-21 08:30,21,41.44,41.83,41.36,41.69,984
20160501|2016-03-21 09:00,21,41.71,41.87,41.35,41.38,804
20160501|2016-03-21 09:30,21,41.33,41.33,40.95,41.18,709
20160501|2016-03-21 10:00,21,41.16,41.53,41.13,41.45,690
20160501|2016-03-21 10:30,21,41.46,41.62,41.31,41.31,801
20160501|2016-03-21 11:00,21,41.3,41.46,41.21,41.4,848
20160501|2016-03-21 11:30,21,41.4,41.45,41.26,41.42,398
20160501|2016-03-21 12:00,21,41.4,41.44,41.3,41.39,212
20160501|2016-03-21 12:30,21,41.37,41.5,41.31,41.43,224
20160501|2016-03-21 13:00,21,41.43,41.63,41.27,41.59,750
20160501|2016-03-21 13:30,21,41.58,41.66,41.57,41.58,232
20160501|2016-03-21 14:00,21,41.61,41.63,41.6,41.61,30
20160501|2016-03-21 14:30,21,41.64,41.71,41.64,41.7,34
20160501|2016-03-21 15:00,21,41.62,41.62,41.58,41.62,5
20160501|2016-03-21 15:30,21,41.64,41.72,41.56,41.56,119
20160501|2016-03-21 17:00,22,41.51,41.68,41.51,41.68,5
20160501|2016-03-21 17:30,22,41.55,41.55,41.49,41.49,2
20160501|2016-03-21 18:00,22,41.67,41.73,41.67,41.73,2
20160501|2016-03-21 18:30,22,41.52,41.58,41.52,41.56,3
20160501|2016-03-21 19:00,22,41.49,41.61,41.49,41.61,19
20160501|2016-03-21 19:30,22,41.59,41.59,41.59,41.59,2
20160501|2016-03-21 20:00,22,41.59,41.59,41.5,41.5,15
20160501|2016-03-21 20:30,22,41.48,41.48,41.33,41.33,40
20160501|2016-03-21 21:00,22,41.32,41.42,41.31,41.42,9
20160501|2016-03-21 21:30,22,41.44,41.44,41.44,41.44,1
20160501|2016-03-21 22:00,22,41.44,41.44,41.44,41.44,3
20160501|2016-03-21 22:30,22,41.45,41.47,41.45,41.47,2
20160501|2016-03-21 23:00,22,41.44,41.44,41.44,41.44,1
20160501|2016-03-21 23:30,22,41.48,41.48,41.47,41.47,3
20160501|2016-03-22 00:00,22,41.51,41.72,41.51,41.59,37
20160501|2016-03-22 00:30,22,41.7,41.71,41.7,41.71,2
20160501|2016-03-22 01:00,22,41.69,41.71,41.69,41.71,2
20160501|2016-03-22 01:30,22,41.69,41.71,41.55,41.55,14
20160501|2016-03-22 02:00,22,41.55,41.61,41.46,41.58,76
20160501|2016-03-22 02:30,22,41.57,41.64,41.42,41.51,72
20160501|2016-03-22 03:00,22,41.5,41.5,41.3,41.34,136
20160501|2016-03-22 03:30,22,41.32,41.46,41.24,41.46,151
20160501|2016-03-22 04:00,22,41.4,41.54,41.37,41.51,137
20160501|2016-03-22 04:30,22,41.47,41.71,41.47,41.66,117
20160501|2016-03-22 05:00,22,41.61,41.61,41.45,41.45,134
20160501|2016-03-22 05:30,22,41.44,41.5,41.39,41.46,297
20160501|2016-03-22 06:00,22,41.53,41.61,41.4,41.61,90
20160501|2016-03-22 06:30,22,41.5,41.53,41.24,41.25,97
20160501|2016-03-22 07:00,22,41.24,41.29,41.11,41.24,186
20160501|2016-03-22 07:30,22,41.2,41.4,41.2,41.33,192
20160501|2016-03-22 08:00,22,41.32,41.49,40.98,41.17,739
20160501|2016-03-22 08:30,22,41.19,41.48,41.08,41.39,1310
20160501|2016-03-22 09:00,22,41.41,41.54,41.26,41.5,865
20160501|2016-03-22 09:30,22,41.5,42.12,41.49,41.74,1683
20160501|2016-03-22 10:00,22,41.75,41.79,41.6,41.7,628
20160501|2016-03-22 10:30,22,41.7,41.75,41.45,41.51,506
20160501|2016-03-22 11:00,22,41.56,41.83,41.56,41.66,694
20160501|2016-03-22 11:30,22,41.69,41.77,41.53,41.75,471
20160501|2016-03-22 12:00,22,41.74,41.82,41.68,41.73,241
20160501|2016-03-22 12:30,22,41.69,41.75,41.62,41.67,208
20160501|2016-03-22 13:00,22,41.68,41.86,41.6,41.78,413
20160501|2016-03-22 13:30,22,41.78,41.85,41.76,41.85,181
20160501|2016-03-22 14:00,22,41.87,41.94,41.82,41.82,67
20160501|2016-03-22 14:30,22,41.81,41.85,41.81,41.85,45
20160501|2016-03-22 15:00,22,41.84,41.84,41.71,41.71,47
20160501|2016-03-22 15:30,22,41.71,41.71,41.48,41.63,91
20160501|2016-03-22 17:00,23,41.57,41.68,41.57,41.68,4
20160501|2016-03-22 18:00,23,41.59,41.59,41.59,41.59,1
20160501|2016-03-22 18:30,23,41.54,41.54,41.54,41.54,1
20160501|2016-03-22 19:00,23,41.55,41.65,41.55,41.65,16
20160501|2016-03-22 19:30,23,41.6,41.6,41.51,41.51,13
20160501|2016-03-22 20:00,23,41.5,41.51,41.47,41.5,26
20160501|2016-03-22 20:30,23,41.49,41.49,41.36,41.36,10
20160501|2016-03-22 21:00,23,41.36,41.39,41.35,41.39,8
20160501|2016-03-22 21:30,23,41.41,41.41,41.37,41.37,3
20160501|2016-03-22 22:00,23,41.37,41.41,41.37,41.41,7
20160501|2016-03-22 22:30,23,41.42,41.42,41.42,41.42,2
20160501|2016-03-22 23:00,23,41.45,41.45,41.42,41.42,6
20160501|2016-03-22 23:30,23,41.4,41.4,41.4,41.4,1
20160501|2016-03-23 00:00,23,41.38,41.38,41.38,41.38,1
20160501|2016-03-23 00:30,23,41.4,41.4,41.35,41.37,13
20160501|2016-03-23 01:00,23,41.36,41.41,41.35,41.4,18
20160501|2016-03-23 01:30,23,41.39,41.39,41.27,41.27,13
20160501|2016-03-23 02:00,23,41.29,41.41,41.25,41.32,39
20160501|2016-03-23 02:30,23,41.33,41.38,41.33,41.37,10
20160501|2016-03-23 03:00,23,41.44,41.53,41.37,41.42,137
20160501|2016-03-23 03:30,23,41.42,41.81,41.42,41.7,173
20160501|2016-03-23 04:00,23,41.73,41.75,41.59,41.64,114
20160501|2016-03-23 04:30,23,41.62,41.66,41.45,41.45,56
20160501|2016-03-23 05:00,23,41.45,41.54,41.42,41.43,54
20160501|2016-03-23 05:30,23,41.43,41.52,41.32,41.5,276
20160501|2016-03-23 06:00,23,41.5,41.52,41.45,41.52,83
20160501|2016-03-23 06:30,23,41.55,41.65,41.55,41.61,50
20160501|2016-03-23 07:00,23,41.61,41.69,41.44,41.45,191
20160501|2016-03-23 07:30,23,41.44,41.48,41.34,41.35,188
20160501|2016-03-23 08:00,23,41.35,41.38,41,41.1,990
20160501|2016-03-23 08:30,23,41.08,41.28,40.97,41.01,985
20160501|2016-03-23 09:00,23,41.01,41.1,40.84,41.07,514
20160501|2016-03-23 09:30,23,40.99,41.23,40.64,40.91,1721
20160501|2016-03-23 10:00,23,40.87,41.06,40.62,40.78,944
20160501|2016-03-23 10:30,23,40.76,40.9,40.66,40.76,703
20160501|2016-03-23 11:00,23,40.74,40.91,40.68,40.77,617
20160501|2016-03-23 11:30,23,40.76,40.78,40.58,40.7,389
20160501|2016-03-23 12:00,23,40.7,40.8,40.67,40.74,193
20160501|2016-03-23 12:30,23,40.77,40.83,40.7,40.81,120
20160501|2016-03-23 13:00,23,40.81,40.89,40.43,40.46,867
20160501|2016-03-23 13:30,23,40.49,40.56,40.4,40.47,314
20160501|2016-03-23 14:00,23,40.49,40.49,40.45,40.46,20
20160501|2016-03-23 14:30,23,40.5,40.56,40.5,40.52,19
20160501|2016-03-23 15:00,23,40.52,40.55,40.49,40.49,16
20160501|2016-03-23 15:30,23,40.48,40.48,40.48,40.48,1
20160501|2016-03-23 17:00,24,40.33,40.38,40.25,40.32,14
20160501|2016-03-23 17:30,24,40.25,40.29,40.25,40.29,12
20160501|2016-03-23 18:30,24,40.32,40.37,40.32,40.35,18
20160501|2016-03-23 19:00,24,40.3,40.35,40.3,40.3,28
20160501|2016-03-23 19:30,24,40.3,40.31,40.27,40.31,51
20160501|2016-03-23 20:00,24,40.36,40.36,40.36,40.36,2
20160501|2016-03-23 20:30,24,40.41,40.41,40.41,40.41,3
20160501|2016-03-23 21:00,24,40.51,40.51,40.49,40.49,3
20160501|2016-03-23 21:30,24,40.51,40.59,40.51,40.53,8
20160501|2016-03-23 22:00,24,40.57,40.58,40.54,40.58,3
20160501|2016-03-23 22:30,24,40.62,40.63,40.58,40.58,13
20160501|2016-03-23 23:00,24,40.57,40.59,40.46,40.46,19
20160501|2016-03-23 23:30,24,40.44,40.48,40.44,40.48,9
20160501|2016-03-24 00:00,24,40.47,40.5,40.47,40.5,6
20160501|2016-03-24 00:30,24,40.42,40.42,40.42,40.42,1
20160501|2016-03-24 01:00,24,40.41,40.41,40.23,40.27,30
20160501|2016-03-24 01:30,24,40.24,40.24,40.16,40.16,12
20160501|2016-03-24 02:00,24,40.2,40.3,40.15,40.16,30
20160501|2016-03-24 02:30,24,40.1,40.13,40.08,40.11,42
20160501|2016-03-24 03:00,24,40.14,40.29,40.12,40.19,42
20160501|2016-03-24 03:30,24,40.18,40.21,40.06,40.06,56
20160501|2016-03-24 04:00,24,40.08,40.09,39.78,39.89,152
20160501|2016-03-24 04:30,24,39.9,39.93,39.68,39.79,108
20160501|2016-03-24 05:00,24,39.78,39.85,39.66,39.7,131
20160501|2016-03-24 05:30,24,39.69,39.77,39.55,39.55,60
20160501|2016-03-24 06:00,24,39.58,39.64,39.51,39.64,128
20160501|2016-03-24 06:30,24,39.64,39.69,39.58,39.62,119
20160501|2016-03-24 07:00,24,39.64,39.86,39.64,39.79,264
20160501|2016-03-24 07:30,24,39.76,39.81,39.47,39.55,621
20160501|2016-03-24 08:00,24,39.54,39.58,39.24,39.34,804
20160501|2016-03-24 08:30,24,39.35,39.8,39.22,39.77,1245
20160501|2016-03-24 09:00,24,39.76,39.81,39.53,39.62,627
20160501|2016-03-24 09:30,24,39.63,39.95,39.54,39.86,577
20160501|2016-03-24 10:00,24,39.87,39.98,39.69,39.75,774
20160501|2016-03-24 10:30,24,39.72,40.31,39.72,40.12,819
20160501|2016-03-24 11:00,24,40.11,40.4,40.08,40.22,936
20160501|2016-03-24 11:30,24,40.24,40.24,40.03,40.12,277
20160501|2016-03-24 12:00,24,40.09,40.45,40.07,40.39,416
20160501|2016-03-24 12:30,24,40.39,40.41,40.25,40.35,135
20160501|2016-03-24 13:00,24,40.32,40.48,40.14,40.45,957
20160501|2016-03-24 13:30,24,40.45,40.54,40.38,40.52,111
20160501|2016-03-24 14:00,24,40.52,40.64,40.49,40.55,32
20160501|2016-03-24 14:30,24,40.5,40.5,40.41,40.43,15
20160501|2016-03-24 15:00,24,40.43,40.46,40.41,40.45,22
20160501|2016-03-24 15:30,24,40.38,40.5,40.38,40.5,19
20160501|2016-03-27 17:00,28,40.5,40.69,40.48,40.69,12
20160501|2016-03-27 19:00,28,40.61,40.62,40.6,40.61,5
20160501|2016-03-27 19:30,28,40.62,40.62,40.62,40.62,1
20160501|2016-03-27 20:00,28,40.63,40.65,40.63,40.65,6
20160501|2016-03-27 20:30,28,40.65,40.68,40.64,40.68,16
20160501|2016-03-27 21:00,28,40.65,40.7,40.61,40.7,23
20160501|2016-03-27 21:30,28,40.75,40.75,40.72,40.73,16
20160501|2016-03-27 22:00,28,40.74,40.74,40.74,40.74,1
20160501|2016-03-27 23:30,28,40.72,40.74,40.72,40.74,3
20160501|2016-03-28 00:00,28,40.75,40.75,40.73,40.73,3
20160501|2016-03-28 00:30,28,40.78,40.83,40.78,40.83,11
20160501|2016-03-28 01:00,28,40.86,41,40.86,40.9,32
20160501|2016-03-28 01:30,28,40.89,40.89,40.78,40.79,5
20160501|2016-03-28 02:00,28,40.88,40.96,40.85,40.92,6
20160501|2016-03-28 02:30,28,40.92,40.92,40.88,40.92,15
20160501|2016-03-28 03:00,28,40.96,40.96,40.62,40.67,91
20160501|2016-03-28 03:30,28,40.67,40.75,40.6,40.6,75
20160501|2016-03-28 04:00,28,40.6,40.81,40.6,40.81,41
20160501|2016-03-28 04:30,28,40.78,40.83,40.65,40.65,76
20160501|2016-03-28 05:00,28,40.71,40.71,40.65,40.65,10
20160501|2016-03-28 05:30,28,40.63,40.63,40.46,40.51,37
20160501|2016-03-28 06:00,28,40.52,40.57,40.47,40.47,20
20160501|2016-03-28 06:30,28,40.47,40.53,40.44,40.52,46
20160501|2016-03-28 07:00,28,40.51,40.63,40.51,40.51,58
20160501|2016-03-28 07:30,28,40.56,40.72,40.49,40.5,94
20160501|2016-03-28 08:00,28,40.53,40.68,40.13,40.17,458
20160501|2016-03-28 08:30,28,40.2,40.39,40.02,40.21,547
20160501|2016-03-28 09:00,28,40.25,40.26,39.85,39.88,418
20160501|2016-03-28 09:30,28,39.89,39.92,39.66,39.91,448
20160501|2016-03-28 10:00,28,39.89,39.96,39.73,39.92,224
20160501|2016-03-28 10:30,28,39.95,40.1,39.91,39.92,222
20160501|2016-03-28 11:00,28,39.92,39.98,39.82,39.94,93
20160501|2016-03-28 11:30,28,39.97,40.14,39.97,40.08,131
20160501|2016-03-28 12:00,28,40.08,40.16,40.04,40.11,153
20160501|2016-03-28 12:30,28,40.13,40.17,40.08,40.15,100
20160501|2016-03-28 13:00,28,40.15,40.3,40.06,40.27,375
20160501|2016-03-28 13:30,28,40.25,40.32,40.23,40.32,60
20160501|2016-03-28 14:00,28,40.31,40.33,40.24,40.24,9
20160501|2016-03-28 14:30,28,40.26,40.27,40.26,40.26,16
20160501|2016-03-28 15:00,28,40.26,40.3,40.24,40.25,15
20160501|2016-03-28 15:30,28,40.23,40.25,40.19,40.19,19
20160501|2016-03-28 18:30,29,40.21,40.21,40.21,40.21,1
20160501|2016-03-28 19:00,29,40.23,40.23,40.21,40.21,5
20160501|2016-03-28 19:30,29,40.17,40.17,40.08,40.08,6
20160501|2016-03-28 20:00,29,40.08,40.12,40.06,40.11,34
20160501|2016-03-28 20:30,29,40.04,40.07,40.04,40.07,2
20160501|2016-03-28 21:00,29,40.05,40.12,40.05,40.1,27
20160501|2016-03-28 21:30,29,40.09,40.09,40.08,40.08,11
20160501|2016-03-28 22:00,29,40.08,40.16,40.03,40.03,26
20160501|2016-03-28 22:30,29,40.03,40.05,39.99,40,6
20160501|2016-03-28 23:30,29,39.99,39.99,39.99,39.99,1
20160501|2016-03-29 00:00,29,39.98,39.99,39.98,39.98,4
20160501|2016-03-29 00:30,29,39.92,39.93,39.92,39.93,4
20160501|2016-03-29 01:00,29,39.94,39.99,39.91,39.93,11
20160501|2016-03-29 01:30,29,39.87,39.87,39.82,39.83,6
20160501|2016-03-29 02:00,29,39.86,39.9,39.63,39.64,29
20160501|2016-03-29 02:30,29,39.71,39.79,39.62,39.7,42
20160501|2016-03-29 03:00,29,39.72,39.9,39.67,39.76,117
20160501|2016-03-29 03:30,29,39.8,39.84,39.67,39.67,98
20160501|2016-03-29 04:00,29,39.64,39.64,39.48,39.52,38
20160501|2016-03-29 04:30,29,39.44,39.46,39.41,39.45,34
20160501|2016-03-29 05:00,29,39.4,39.54,39.38,39.54,31
20160501|2016-03-29 05:30,29,39.58,39.58,39.24,39.26,114
20160501|2016-03-29 06:00,29,39.26,39.31,39.19,39.25,123
20160501|2016-03-29 06:30,29,39.32,39.43,39.32,39.39,79
20160501|2016-03-29 07:00,29,39.38,39.46,39.36,39.38,72
20160501|2016-03-29 07:30,29,39.36,39.37,39.22,39.32,147
20160501|2016-03-29 08:00,29,39.26,39.28,38.99,39.12,331
20160501|2016-03-29 08:30,29,39.08,39.18,38.98,39.11,270
20160501|2016-03-29 09:00,29,39.09,39.24,39,39.06,238
20160501|2016-03-29 09:30,29,39.06,39.13,38.85,39.05,377
20160501|2016-03-29 10:00,29,39.06,39.08,38.8,38.84,334
20160501|2016-03-29 10:30,29,38.85,39.08,38.77,39.06,256
20160501|2016-03-29 11:00,29,39.07,39.42,38.99,39.34,273
20160501|2016-03-29 11:30,29,39.36,39.47,39.25,39.25,213
20160501|2016-03-29 12:00,29,39.27,39.3,38.97,39.06,83
20160501|2016-03-29 12:30,29,39.12,39.32,39.05,39.29,86
20160501|2016-03-29 13:00,29,39.31,39.37,39.09,39.18,202
20160501|2016-03-29 13:30,29,39.17,39.29,39.16,39.23,60
20160501|2016-03-29 14:00,29,39.24,39.3,39.2,39.3,35
20160501|2016-03-29 14:30,29,39.32,39.36,39.32,39.36,12
20160501|2016-03-29 15:00,29,39.35,39.36,39.19,39.28,22
20160501|2016-03-29 15:30,29,39.31,39.36,39.31,39.36,9
20160501|2016-03-29 17:00,30,39.4,39.4,39.4,39.4,1
20160501|2016-03-29 20:00,30,39.48,39.55,39.46,39.52,9
20160501|2016-03-29 20:30,30,39.53,39.57,39.53,39.55,8
20160501|2016-03-29 21:00,30,39.55,39.57,39.55,39.57,5
20160501|2016-03-29 21:30,30,39.55,39.56,39.43,39.45,10
20160501|2016-03-29 22:00,30,39.41,39.41,39.38,39.4,10
20160501|2016-03-29 22:30,30,39.39,39.39,39.28,39.28,14
20160501|2016-03-29 23:00,30,39.31,39.39,39.3,39.39,13
20160501|2016-03-30 00:00,30,39.37,39.37,39.37,39.37,1
20160501|2016-03-30 00:30,30,39.43,39.43,39.43,39.43,1
20160501|2016-03-30 01:00,30,39.44,39.44,39.3,39.3,6
20160501|2016-03-30 01:30,30,39.42,39.42,39.4,39.42,4
20160501|2016-03-30 02:00,30,39.51,39.7,39.51,39.62,30
20160501|2016-03-30 02:30,30,39.67,39.77,39.51,39.53,62
20160501|2016-03-30 03:00,30,39.6,39.7,39.56,39.59,72
20160501|2016-03-30 03:30,30,39.65,39.85,39.65,39.75,59
20160501|2016-03-30 04:00,30,39.75,39.75,39.6,39.67,28
20160501|2016-03-30 04:30,30,39.65,39.65,39.62,39.62,10
20160501|2016-03-30 05:00,30,39.61,39.66,39.61,39.61,6
20160501|2016-03-30 05:30,30,39.69,39.73,39.66,39.7,52
20160501|2016-03-30 06:00,30,39.71,39.71,39.67,39.69,11
20160501|2016-03-30 06:30,30,39.69,39.7,39.62,39.63,28
20160501|2016-03-30 07:00,30,39.58,39.78,39.56,39.78,47
20160501|2016-03-30 07:30,30,39.73,39.95,39.68,39.87,29
20160501|2016-03-30 08:00,30,39.89,40.06,39.85,40.05,53
20160501|2016-03-30 08:30,30,40.04,40.43,40.04,40.33,135
20160501|2016-03-30 09:00,30,40.33,40.33,40.01,40.01,66
20160501|2016-03-30 09:30,30,40.11,40.59,40.1,40.21,166
20160501|2016-03-30 10:00,30,40.22,40.25,39.7,39.7,135
20160501|2016-03-30 10:30,30,39.73,39.79,39.35,39.55,96
20160501|2016-03-30 11:00,30,39.51,39.72,39.44,39.45,35
20160501|2016-03-30 11:30,30,39.42,39.53,39.26,39.35,70
20160501|2016-03-30 12:00,30,39.3,39.31,39.19,39.26,62
20160501|2016-03-30 12:30,30,39.32,39.33,39.18,39.32,65
20160501|2016-03-30 13:00,30,39.32,39.4,39.15,39.31,152
20160501|2016-03-30 13:30,30,39.32,39.37,39.3,39.33,34
20160501|2016-03-30 14:00,30,39.39,39.39,39.28,39.31,24
20160501|2016-03-30 14:30,30,39.25,39.28,39.23,39.28,5
20160501|2016-03-30 17:00,31,39.11,39.11,39.11,39.11,1
20160501|2016-03-30 18:30,31,38.9,38.9,38.89,38.89,2
20160501|2016-03-30 19:30,31,39.06,39.06,39.06,39.06,4
20160501|2016-03-30 21:00,31,39.01,39.05,39.01,39.05,7
20160501|2016-03-30 21:30,31,39.03,39.03,38.91,38.91,3
20160501|2016-03-30 23:00,31,38.93,38.93,38.93,38.93,6
20160501|2016-03-31 01:30,31,38.91,39.03,38.91,39.03,12
20160501|2016-03-31 02:00,31,39.07,39.07,38.87,38.87,9
20160501|2016-03-31 02:30,31,38.82,38.83,38.82,38.83,2
20160501|2016-03-31 03:30,31,39.03,39.06,39.02,39.06,8
20160501|2016-03-31 04:30,31,39.14,39.25,39.14,39.25,7
20160501|2016-03-31 05:00,31,39.18,39.18,39.18,39.18,1
20160501|2016-03-31 05:30,31,39.33,39.33,39.33,39.33,1
20160501|2016-03-31 06:00,31,39.68,39.68,39.68,39.68,6
20160501|2016-03-31 07:00,31,39.62,39.64,39.62,39.64,14
20160501|2016-03-31 07:30,31,39.64,39.73,39.57,39.57,27
20160501|2016-03-31 08:00,31,39.45,39.45,39.35,39.35,16
20160501|2016-03-31 08:30,31,39.61,39.73,39.53,39.73,14
20160501|2016-03-31 09:00,31,39.7,40.02,39.7,39.8,10
20160501|2016-03-31 09:30,31,39.78,39.8,39.64,39.64,15
20160501|2016-03-31 10:00,31,39.66,39.9,39.64,39.9,40
20160501|2016-03-31 10:30,31,39.78,39.78,39.78,39.78,5
20160501|2016-03-31 11:00,31,39.67,39.72,39.67,39.72,7
20160501|2016-03-31 11:30,31,39.64,39.69,39.6,39.69,14
20160501|2016-03-31 12:00,31,39.67,39.69,39.67,39.69,14
20160501|2016-03-31 12:30,31,39.65,39.65,39.65,39.65,3
20160501|2016-03-31 13:00,31,39.65,39.67,39.57,39.57,13
20160601|2014-05-29 06:30,29,100.27,100.27,100.27,100.27,1
20160601|2014-05-30 09:00,30,99.7,99.7,99.7,99.7,2
20160601|2014-05-30 09:30,30,99.7,99.7,99.68,99.68,3
20160601|2014-05-30 10:00,30,99.66,99.66,99.66,99.66,3
20160601|2014-06-05 03:30,5,99.49,99.49,99.43,99.43,11
20160601|2014-06-20 09:00,20,104,104,104,104,1
20160601|2014-07-29 05:30,29,102.7,102.7,102.7,102.7,2
20160601|2014-07-30 05:00,30,103.12,103.16,103.12,103.16,12
20160601|2014-07-30 12:00,30,102.9,102.9,102.9,102.9,1
20160601|2014-07-31 10:00,31,102.67,102.67,102.67,102.67,1
20160601|2014-08-05 11:00,5,102.29,102.29,102.29,102.29,2
20160601|2014-08-05 11:30,5,102.29,102.35,102.29,102.35,6
20160601|2014-08-06 06:00,6,102.55,102.55,102.55,102.55,1
20160601|2014-08-06 12:30,6,102.7,102.75,102.7,102.75,22
20160601|2014-08-11 05:30,11,102.73,102.73,102.73,102.73,5
20160601|2014-08-11 06:00,11,102.69,102.69,102.69,102.69,1
20160601|2014-08-11 07:30,11,102.69,102.69,102.69,102.69,1
20160601|2014-08-12 07:00,12,102.74,102.74,102.72,102.72,2
20160601|2014-08-12 10:00,12,102.4,102.4,102.4,102.4,2
20160601|2014-08-14 09:00,14,101.95,101.95,101.82,101.82,9
20160601|2014-08-14 09:30,14,101.8,101.8,101.77,101.77,10
20160601|2014-08-15 05:30,15,102.27,102.27,102.27,102.27,4
20160601|2014-08-15 06:00,15,102.26,102.26,102.26,102.26,3
20160601|2014-08-15 08:30,15,102.18,102.18,102.18,102.18,3
20160601|2014-09-02 09:00,2,100.82,100.82,100.82,100.82,2
20160601|2014-09-02 10:00,2,100.73,100.73,100.73,100.73,1
20160601|2014-09-02 10:30,2,100.68,100.68,100.68,100.68,1
20160601|2014-09-02 11:00,2,100.48,100.48,100.48,100.48,1
20160601|2014-09-02 13:00,2,100.27,100.27,100.27,100.27,5
20160601|2014-09-03 09:30,3,101.33,101.33,101.33,101.33,1
20160601|2014-09-03 13:00,3,101.38,101.53,101.38,101.53,12
20160601|2014-09-04 07:00,4,101.41,101.41,101.41,101.41,1
20160601|2014-09-04 07:30,4,101.04,101.04,101.04,101.04,5
20160601|2014-09-04 08:30,4,101.47,101.47,101.47,101.47,3
20160601|2014-09-04 10:00,4,101.1,101.1,101.1,101.1,1
20160601|2014-09-05 07:00,5,100.95,100.95,100.95,100.95,1
20160601|2014-09-05 07:30,5,100.81,100.81,100.81,100.81,1
20160601|2014-09-05 08:30,5,100.95,100.95,100.95,100.95,3
20160601|2014-09-05 10:00,5,100.51,100.53,100.51,100.53,2
20160601|2014-09-05 10:30,5,100.44,100.44,100.34,100.34,3
20160601|2014-09-05 11:30,5,100.51,100.51,100.51,100.51,3
20160601|2014-09-09 07:00,9,100.74,100.74,100.74,100.74,1
20160601|2014-09-09 08:00,9,100.71,100.71,100.66,100.66,6
20160601|2014-09-09 08:30,9,100.83,100.83,100.83,100.83,5
20160601|2014-09-09 10:00,9,100.69,100.69,100.69,100.69,4
20160601|2014-09-09 10:30,9,100.55,100.55,100.55,100.55,1
20160601|2014-09-09 11:00,9,100.58,100.58,100.58,100.58,1
20160601|2014-09-09 12:30,9,100.74,100.74,100.74,100.74,1
20160601|2014-09-10 08:00,10,100.82,100.82,100.82,100.82,1
20160601|2014-09-10 09:00,10,100.67,100.67,100.67,100.67,2
20160601|2014-09-10 10:00,10,100.31,100.36,100.24,100.24,29
20160601|2014-09-10 10:30,10,100.45,100.45,100.45,100.45,1
20160601|2014-09-10 11:00,10,100.54,100.55,100.53,100.53,5
20160601|2014-09-10 11:30,10,100.55,100.55,100.51,100.51,7
20160601|2014-09-10 12:00,10,100.69,100.69,100.69,100.69,5
20160601|2014-09-10 12:30,10,100.46,100.46,100.46,100.46,1
20160601|2014-09-10 13:00,10,100.5,100.5,100.5,100.5,1
20160601|2014-09-10 13:30,10,100.56,100.56,100.56,100.56,1
20160601|2014-09-11 08:30,11,100.26,100.26,100.11,100.11,4
20160601|2014-09-11 09:00,11,100.09,100.09,100.09,100.09,1
20160601|2014-09-11 10:00,11,100.15,100.17,100.15,100.17,12
20160601|2014-09-11 10:30,11,100.15,100.15,100.15,100.15,1
20160601|2014-09-11 12:30,11,99.96,99.96,99.96,99.96,5
20160601|2014-09-11 13:00,11,99.96,100.1,99.96,99.99,38
20160601|2014-09-12 08:30,12,100.06,100.17,100.06,100.17,5
20160601|2014-09-12 09:00,12,100.16,100.16,100.16,100.16,4
20160601|2014-09-12 09:30,12,100.02,100.02,99.91,99.91,48
20160601|2014-09-12 10:30,12,100.08,100.08,100.08,100.08,5
20160601|2014-09-12 11:30,12,100.07,100.11,100.07,100.11,2
20160601|2014-09-12 12:00,12,99.93,99.93,99.93,99.93,2
20160601|2014-09-15 09:30,15,100.14,100.3,100.14,100.3,7
20160601|2014-09-15 13:30,15,100,100,100,100,1
20160601|2014-09-16 07:30,16,100.14,100.14,100.14,100.14,1
20160601|2014-09-16 10:30,16,100.61,100.71,100.61,100.71,2
20160601|2014-09-16 11:00,16,100.67,100.68,100.67,100.68,3
20160601|2014-09-17 07:30,17,100.4,100.4,100.4,100.4,2
20160601|2014-09-17 08:30,17,100.6,100.62,100.6,100.62,3
20160601|2014-09-17 09:00,17,100.57,100.57,100.57,100.57,3
20160601|2014-09-17 10:30,17,100.45,100.45,100.45,100.45,1
20160601|2014-09-17 11:30,17,100.28,100.35,100.28,100.35,4
20160601|2014-09-17 12:00,17,100.21,100.21,100.2,100.2,3
20160601|2014-09-18 08:30,18,100.31,100.31,100.29,100.29,6
20160601|2014-09-18 09:00,18,100.12,100.12,100.09,100.09,4
20160601|2014-09-19 08:00,19,99.94,99.94,99.94,99.94,2
20160601|2014-09-19 08:30,19,99.98,100.05,99.98,100.05,3
20160601|2014-09-19 10:30,19,99.97,99.97,99.97,99.97,1
20160601|2014-09-19 11:00,19,99.97,99.97,99.97,99.97,1
20160601|2014-09-19 11:30,19,99.99,99.99,99.99,99.99,1
20160601|2014-09-19 12:00,19,99.87,99.87,99.84,99.84,3
20160601|2014-09-19 12:30,19,99.92,99.96,99.92,99.93,5
20160601|2014-09-19 13:00,19,99.88,99.88,99.81,99.81,3
20160601|2014-09-22 09:00,22,99.74,99.74,99.74,99.74,1
20160601|2014-09-22 13:00,22,99.64,99.64,99.64,99.64,1
20160601|2014-09-23 07:00,23,99.69,99.69,99.69,99.69,2
20160601|2014-09-23 09:00,23,99.74,99.74,99.74,99.74,5
20160601|2014-09-24 09:30,24,99.39,99.39,99.39,99.39,5
20160601|2014-09-24 10:30,24,99.29,99.29,99.29,99.29,1
20160601|2014-09-24 11:30,24,99.41,99.41,99.38,99.38,6
20160601|2014-09-25 07:00,25,99.91,99.91,99.91,99.91,1
20160601|2014-09-25 09:00,25,99.77,99.77,99.77,99.77,1
20160601|2014-09-25 09:30,25,99.54,99.54,99.54,99.54,4
20160601|2014-09-25 10:00,25,99.72,99.72,99.72,99.72,2
20160601|2014-09-25 12:30,25,99.37,99.37,99.35,99.35,2
20160601|2014-09-26 12:00,26,99.22,99.22,99.22,99.22,2
20160601|2014-09-29 08:30,29,98.84,98.84,98.84,98.84,1
20160601|2014-09-30 07:00,30,98.46,98.46,98.46,98.46,1
20160601|2014-09-30 09:30,30,97.8,97.8,97.8,97.8,5
20160601|2014-09-30 10:00,30,97.68,97.68,97.68,97.68,5
20160601|2014-09-30 11:30,30,96.48,96.48,96.48,96.48,2
20160601|2014-09-30 13:00,30,96.54,96.54,96.46,96.46,2
20160601|2014-10-01 11:30,1,97.11,97.11,97.11,97.11,2
20160601|2014-10-01 12:00,1,97.09,97.09,97.09,97.09,2
20160601|2014-10-01 13:00,1,96.74,96.74,96.74,96.74,1
20160601|2014-10-02 07:00,2,95.03,95.03,95.03,95.03,4
20160601|2014-10-02 07:30,2,95.31,95.59,95.31,95.59,2
20160601|2014-10-02 08:00,2,95.4,95.4,95.33,95.33,8
20160601|2014-10-02 08:30,2,95.48,95.48,95.48,95.48,1
20160601|2014-10-02 09:00,2,95.51,95.66,95.51,95.66,4
20160601|2014-10-02 10:00,2,95.35,95.35,95.06,95.06,4
20160601|2014-10-02 12:30,2,95.68,95.68,95.68,95.68,5
20160601|2014-10-02 13:30,2,96.13,96.13,96.13,96.13,1
20160601|2014-10-03 07:30,3,95.19,95.27,95.19,95.27,2
20160601|2014-10-03 08:00,3,95,95.17,95,95.17,6
20160601|2014-10-03 09:00,3,95.01,95.01,94.98,94.98,3
20160601|2014-10-03 09:30,3,94.8,94.8,94.8,94.8,1
20160601|2014-10-03 10:00,3,94.71,94.71,94.67,94.67,8
20160601|2014-10-03 10:30,3,94.68,94.73,94.68,94.73,4
20160601|2014-10-03 11:00,3,94.57,94.57,94.56,94.56,7
20160601|2014-10-03 11:30,3,94.48,94.48,94.48,94.48,3
20160601|2014-10-03 12:30,3,94.66,94.66,94.66,94.66,5
20160601|2014-10-03 13:00,3,94.93,94.93,94.93,94.93,1
20160601|2014-10-06 09:00,6,94.73,94.73,94.73,94.73,5
20160601|2014-10-06 10:00,6,94.79,94.79,94.79,94.79,5
20160601|2014-10-06 11:00,6,94.91,94.91,94.91,94.91,1
20160601|2014-10-06 13:00,6,95.35,95.48,95.35,95.48,5
20160601|2014-10-07 07:00,7,95.65,95.65,95.65,95.65,1
20160601|2014-10-07 08:30,7,95.2,95.21,95.2,95.21,2
20160601|2014-10-07 09:30,7,95.24,95.24,95.24,95.24,2
20160601|2014-10-07 11:00,7,94.98,94.98,94.98,94.98,2
20160601|2014-10-08 06:00,8,94.86,94.86,94.86,94.86,1
20160601|2014-10-08 07:00,8,94.71,94.71,94.67,94.67,2
20160601|2014-10-08 07:30,8,94.61,94.75,94.61,94.75,6
20160601|2014-10-08 08:30,8,94.54,94.54,94.54,94.54,3
20160601|2014-10-08 10:30,8,94.63,94.65,94.63,94.63,26
20160601|2014-10-09 07:00,9,94.06,94.06,94.06,94.06,1
20160601|2014-10-09 10:00,9,93.94,93.96,93.94,93.96,8
20160601|2014-10-09 10:30,9,93.95,93.95,93.72,93.72,6
20160601|2014-10-10 08:00,10,93.01,93.01,93.01,93.01,5
20160601|2014-10-10 08:30,10,93.01,93.23,93.01,93.21,13
20160601|2014-10-10 09:30,10,92.8,92.8,92.8,92.8,5
20160601|2014-10-10 10:00,10,92.86,92.86,92.86,92.86,1
20160601|2014-10-10 11:30,10,93.63,93.65,93.63,93.65,2
20160601|2014-10-10 12:30,10,93.84,93.84,93.84,93.84,4
20160601|2014-10-13 08:00,13,93.73,93.73,93.73,93.73,5
20160601|2014-10-14 07:30,14,92.84,92.84,92.84,92.84,3
20160601|2014-10-14 08:30,14,92.42,92.42,92.02,92.02,7
20160601|2014-10-14 10:00,14,91.89,91.89,91.89,91.89,1
20160601|2014-10-14 12:30,14,92.05,92.05,92.01,92.01,5
20160601|2014-10-15 07:00,15,90.36,90.36,90.36,90.36,1
20160601|2014-10-15 09:00,15,90.73,90.73,90.73,90.73,1
20160601|2014-10-15 11:00,15,90.22,90.22,90.22,90.22,2
20160601|2014-10-15 11:30,15,90.41,90.44,90.39,90.39,3
20160601|2014-10-15 12:00,15,90.33,90.37,89.93,89.93,6
20160601|2014-10-15 12:30,15,89.93,89.93,89.77,89.77,5
20160601|2014-10-15 13:00,15,89.64,90,89.64,89.73,7
20160601|2014-10-15 13:30,15,89.58,89.58,89.58,89.58,3
20160601|2014-10-15 14:00,15,89.49,89.49,89.49,89.49,3
20160601|2014-10-16 08:30,16,88.9,89.02,88.68,89.02,6
20160601|2014-10-16 09:00,16,88.94,89.11,88.94,89,7
20160601|2014-10-16 09:30,16,89.21,89.21,89.18,89.2,26
20160601|2014-10-16 10:00,16,89.33,89.33,89.25,89.25,2
20160601|2014-10-16 11:00,16,89.47,89.62,89.47,89.62,4
20160601|2014-10-16 11:30,16,89.83,89.84,89.83,89.84,2
20160601|2014-10-17 07:00,17,90.83,90.83,90.66,90.66,3
20160601|2014-10-17 07:30,17,90.71,90.71,90.71,90.71,2
20160601|2014-10-17 08:00,17,90.65,90.65,90.65,90.65,1
20160601|2014-10-17 08:30,17,90.6,90.6,90.6,90.6,1
20160601|2014-10-17 09:30,17,90.75,91,90.75,91,3
20160601|2014-10-17 10:00,17,90.88,90.88,90.57,90.7,5
20160601|2014-10-17 11:00,17,90.32,90.32,90.32,90.32,2
20160601|2014-10-17 11:30,17,90.35,90.4,90.35,90.4,2
20160601|2014-10-17 12:00,17,90.36,90.42,90.36,90.39,3
20160601|2014-10-17 12:30,17,90.48,90.48,90.48,90.48,1
20160601|2014-10-17 13:00,17,90.48,90.48,90.36,90.36,2
20160601|2014-10-17 13:30,17,90.13,90.13,90.13,90.13,1
20160601|2014-10-20 07:30,20,90.69,90.69,90.69,90.69,1
20160601|2014-10-20 08:30,20,90.31,90.31,90.21,90.21,2
20160601|2014-10-20 09:00,20,89.93,89.93,89.93,89.93,1
20160601|2014-10-20 09:30,20,89.78,89.78,89.78,89.78,1
20160601|2014-10-20 10:00,20,89.74,89.74,89.74,89.74,1
20160601|2014-10-20 10:30,20,89.84,89.84,89.84,89.84,1
20160601|2014-10-20 11:00,20,89.87,89.87,89.87,89.87,1
20160601|2014-10-20 13:00,20,89.67,89.67,89.67,89.67,1
20160601|2014-10-21 07:00,21,89.38,89.38,89.23,89.23,4
20160601|2014-10-21 07:30,21,89.27,89.27,89.23,89.25,3
20160601|2014-10-21 08:30,21,89.52,89.52,89.52,89.52,1
20160601|2014-10-21 09:00,21,89.42,89.42,89.27,89.27,2
20160601|2014-10-21 09:30,21,89.2,89.2,89.2,89.2,1
20160601|2014-10-21 10:00,21,89.04,89.04,88.87,88.87,3
20160601|2014-10-21 11:00,21,89.15,89.15,88.76,88.76,3
20160601|2014-10-21 12:00,21,88.61,88.64,88.61,88.64,2
20160601|2014-10-21 13:00,21,88.82,88.89,88.82,88.89,2
20160601|2014-10-22 08:30,22,89.48,89.53,89.48,89.53,12
20160601|2014-10-22 09:00,22,89.53,89.67,89.45,89.67,4
20160601|2014-10-22 10:00,22,89.32,89.52,89.32,89.52,2
20160601|2014-10-22 10:30,22,89.71,89.71,89.71,89.71,2
20160601|2014-10-22 11:00,22,89.8,89.8,89.62,89.62,2
20160601|2014-10-22 11:30,22,89.57,89.57,89.56,89.56,3
20160601|2014-10-22 12:00,22,89.76,89.76,89.26,89.26,8
20160601|2014-10-23 07:00,23,89.66,89.66,89.66,89.66,2
20160601|2014-10-23 07:30,23,89.51,89.51,89.44,89.44,2
20160601|2014-10-23 08:00,23,89.45,89.54,89.45,89.54,4
20160601|2014-10-23 08:30,23,89.64,89.64,89.64,89.64,1
20160601|2014-10-23 09:00,23,89.72,89.72,89.62,89.62,3
20160601|2014-10-23 10:00,23,89.99,89.99,89.99,89.99,1
20160601|2014-10-23 10:30,23,89.69,89.69,89.69,89.69,2
20160601|2014-10-23 11:00,23,90.06,90.19,90.05,90.05,8
20160601|2014-10-23 12:00,23,89.76,90.03,89.76,89.79,7
20160601|2014-10-23 12:30,23,90.05,90.07,90.05,90.07,3
20160601|2014-10-23 13:00,23,90.09,90.09,89.95,90,6
20160601|2014-10-23 13:30,23,90.49,90.49,90.49,90.49,1
20160601|2014-10-24 07:00,24,89.93,89.93,89.84,89.84,3
20160601|2014-10-24 07:30,24,89.69,89.69,89.69,89.69,1
20160601|2014-10-24 08:00,24,89.64,90.01,89.64,89.95,11
20160601|2014-10-24 09:00,24,89.91,89.91,89.7,89.7,4
20160601|2014-10-24 09:30,24,89.7,89.7,89.56,89.6,11
20160601|2014-10-24 10:00,24,89.8,89.8,89.8,89.8,3
20160601|2014-10-24 10:30,24,90.18,90.18,90.15,90.15,2
20160601|2014-10-24 11:00,24,90.24,90.24,90.24,90.24,1
20160601|2014-10-24 11:30,24,90.44,90.44,90.44,90.44,1
20160601|2014-10-24 12:30,24,90.14,90.29,90.14,90.29,4
20160601|2014-10-24 13:00,24,90.25,90.26,90.25,90.26,3
20160601|2014-10-27 07:00,27,89.85,89.85,89.85,89.85,1
20160601|2014-10-27 07:30,27,89.69,89.69,89.5,89.5,4
20160601|2014-10-27 08:00,27,89.58,89.6,89.58,89.6,2
20160601|2014-10-27 08:30,27,89.42,89.42,89.4,89.4,6
20160601|2014-10-27 09:00,27,89.4,89.56,89.4,89.56,5
20160601|2014-10-27 09:30,27,89.76,89.76,89.76,89.76,1
20160601|2014-10-27 10:00,27,89.9,90.37,89.9,90.33,9
20160601|2014-10-27 10:30,27,90.27,90.27,90.06,90.23,5
20160601|2014-10-27 11:00,27,90.25,90.38,90.25,90.38,2
20160601|2014-10-27 11:30,27,90.26,90.26,90.21,90.25,4
20160601|2014-10-27 12:30,27,90.42,90.42,90.2,90.2,3
20160601|2014-10-27 13:00,27,90.09,90.38,90.03,90.33,5
20160601|2014-10-27 13:30,27,90.09,90.09,90.09,90.09,4
20160601|2014-10-28 07:30,28,90.73,90.73,90.73,90.73,1
20160601|2014-10-28 08:00,28,90.58,90.58,90.36,90.36,6
20160601|2014-10-28 08:30,28,90.35,90.35,90.35,90.35,2
20160601|2014-10-28 09:00,28,90.21,90.66,90.21,90.66,3
20160601|2014-10-28 09:30,28,90.69,90.69,90.64,90.64,2
20160601|2014-10-28 10:30,28,90.73,90.73,90.47,90.47,5
20160601|2014-10-28 11:30,28,90.76,90.76,90.64,90.64,3
20160601|2014-10-28 13:00,28,90.76,90.92,90.76,90.92,4
20160601|2014-10-28 13:30,28,91.06,91.06,91.06,91.06,1
20160601|2014-10-28 14:00,28,91.06,91.06,91.06,91.06,2
20160601|2014-10-29 07:00,29,91.5,91.5,91.5,91.5,2
20160601|2014-10-29 07:30,29,91.54,91.54,91.54,91.54,1
20160601|2014-10-29 08:00,29,91.41,91.41,91.41,91.41,1
20160601|2014-10-29 09:00,29,91.43,91.43,91.43,91.43,2
20160601|2014-10-29 10:00,29,91.63,91.63,91.63,91.63,1
20160601|2014-10-29 10:30,29,91.96,92.02,91.96,91.99,4
20160601|2014-10-29 12:00,29,91.67,91.67,91.67,91.67,1
20160601|2014-10-29 12:30,29,91.68,91.74,91.61,91.61,5
20160601|2014-10-29 13:00,29,91.58,91.58,91.58,91.58,1
20160601|2014-10-30 08:00,30,91.02,91.02,91.02,91.02,2
20160601|2014-10-30 08:30,30,91.02,91.05,91.02,91.05,3
20160601|2014-10-30 09:00,30,91.2,91.32,91.2,91.32,5
20160601|2014-10-30 09:30,30,91.23,91.23,91.22,91.22,3
20160601|2014-10-30 10:00,30,91,91,91,91,2
20160601|2014-10-30 10:30,30,91.24,91.24,91.17,91.17,13
20160601|2014-10-30 11:00,30,91.01,91.01,90.88,90.88,4
20160601|2014-10-30 12:00,30,91.05,91.05,91,91,4
20160601|2014-10-30 12:30,30,91.16,91.17,91.02,91.02,6
20160601|2014-10-30 13:00,30,90.98,90.98,90.92,90.92,2
20160601|2014-10-30 13:30,30,90.71,90.71,90.7,90.7,2
20160601|2014-10-31 03:30,31,90.37,90.37,90.33,90.33,3
20160601|2014-10-31 07:00,31,90.26,90.26,90.26,90.26,1
20160601|2014-10-31 07:30,31,90.08,90.08,89.84,89.84,23
20160601|2014-10-31 09:00,31,89.87,89.87,89.87,89.87,2
20160601|2014-10-31 10:00,31,90.06,90.06,90.06,90.06,1
20160601|2014-10-31 10:30,31,90.19,90.19,90.19,90.19,1
20160601|2014-10-31 11:00,31,90.42,90.42,90.42,90.42,1
20160601|2014-10-31 13:00,31,90.27,90.27,90.27,90.27,1
20160601|2014-11-03 08:30,3,90.6,90.6,90.4,90.4,7
20160601|2014-11-03 09:30,3,90.68,90.77,90.68,90.74,5
20160601|2014-11-03 10:00,3,90.47,90.5,90.46,90.5,5
20160601|2014-11-03 10:30,3,90.54,90.63,90.54,90.63,5
20160601|2014-11-03 11:30,3,90.84,90.84,90.84,90.84,1
20160601|2014-11-03 12:30,3,90.88,90.91,90.86,90.89,5
20160601|2014-11-03 13:00,3,90.61,90.73,90.54,90.54,9
20160601|2014-11-04 07:30,4,88.54,88.54,88.54,88.54,2
20160601|2014-11-04 08:30,4,88.64,88.64,88.53,88.53,4
20160601|2014-11-04 10:30,4,88.62,88.62,88.62,88.62,1
20160601|2014-11-04 11:30,4,89.03,89.06,89.03,89.06,3
20160601|2014-11-04 12:00,4,88.71,88.71,88.71,88.71,1
20160601|2014-11-04 12:30,4,88.88,88.88,88.73,88.73,4
20160601|2014-11-04 13:00,4,88.7,88.7,88.7,88.7,3
20160601|2014-11-05 07:00,5,88.07,88.07,88.07,88.07,3
20160601|2014-11-05 08:00,5,88.07,88.07,88.07,88.07,2
20160601|2014-11-05 08:30,5,88.04,88.07,88.04,88.07,2
20160601|2014-11-05 11:30,5,88.56,88.57,88.56,88.57,2
20160601|2014-11-05 12:00,5,88.6,88.65,88.6,88.65,5
20160601|2014-11-05 13:00,5,88.94,88.94,88.94,88.94,5
20160601|2014-11-06 04:30,6,88.59,88.59,88.59,88.59,1
20160601|2014-11-06 07:30,6,88.5,88.5,88.5,88.5,1
20160601|2014-11-06 08:30,6,88.23,88.27,88.23,88.27,5
20160601|2014-11-06 09:00,6,88.28,88.28,88.24,88.24,9
20160601|2014-11-06 09:30,6,88.52,88.52,88.52,88.52,1
20160601|2014-11-06 11:00,6,88.61,88.61,88.61,88.61,5
20160601|2014-11-06 12:00,6,88.85,88.85,88.85,88.85,1
20160601|2014-11-06 12:30,6,88.65,88.65,88.64,88.64,2
20160601|2014-11-07 07:00,7,89.4,89.4,89.4,89.4,1
20160601|2014-11-07 07:30,7,89.29,89.29,89.29,89.29,3
20160601|2014-11-07 08:30,7,89.17,89.17,89.17,89.17,1
20160601|2014-11-07 09:30,7,89.18,89.18,89.12,89.12,3
20160601|2014-11-07 10:00,7,89.32,89.32,89.19,89.19,5
20160601|2014-11-07 10:30,7,89.36,89.36,89.24,89.24,2
20160601|2014-11-07 11:00,7,89.16,89.18,89.16,89.18,8
20160601|2014-11-07 11:30,7,89.28,89.3,89.28,89.3,2
20160601|2014-11-07 12:00,7,89.16,89.16,89.16,89.16,5
20160601|2014-11-07 12:30,7,89.05,89.06,89.05,89.06,5
20160601|2014-11-07 13:00,7,88.97,88.97,88.97,88.97,5
20160601|2014-11-10 08:00,10,89.95,89.95,89.95,89.95,3
20160601|2014-11-10 09:00,10,89.41,89.41,89.37,89.37,3
20160601|2014-11-10 09:30,10,89.26,89.27,89.25,89.25,4
20160601|2014-11-10 10:00,10,88.95,89.03,88.87,88.98,15
20160601|2014-11-10 10:30,10,88.75,88.75,88.56,88.56,10
20160601|2014-11-10 11:00,10,88.38,88.38,88.38,88.38,5
20160601|2014-11-10 11:30,10,88.49,88.65,88.49,88.65,3
20160601|2014-11-11 09:00,11,88.3,88.32,88.3,88.32,2
20160601|2014-11-11 09:30,11,88.33,88.33,88.28,88.28,4
20160601|2014-11-11 10:00,11,88.11,88.11,88.11,88.11,5
20160601|2014-11-11 10:30,11,87.93,87.93,87.93,87.93,5
20160601|2014-11-12 03:00,12,88.07,88.07,88.07,88.07,3
20160601|2014-11-12 07:30,12,88.3,88.3,88.3,88.3,5
20160601|2014-11-12 08:00,12,88.1,88.1,88.1,88.1,5
20160601|2014-11-12 09:00,12,88.26,88.26,88.26,88.26,2
20160601|2014-11-12 11:00,12,87.9,87.9,87.9,87.9,5
20160601|2014-11-12 11:30,12,87.89,87.89,87.89,87.89,1
20160601|2014-11-12 12:00,12,87.87,87.87,87.87,87.87,1
20160601|2014-11-12 12:30,12,87.78,87.78,87.78,87.78,1
20160601|2014-11-12 13:00,12,87.73,87.73,87.73,87.73,1
20160601|2014-11-13 08:30,13,86.22,86.22,86.22,86.22,1
20160601|2014-11-13 09:00,13,85.85,85.85,85.85,85.85,5
20160601|2014-11-13 09:30,13,85.95,85.95,85.95,85.95,5
20160601|2014-11-13 10:30,13,85.64,85.64,85.64,85.64,3
20160601|2014-11-13 11:30,13,85.06,85.43,85.06,85.43,4
20160601|2014-11-13 13:00,13,85.1,85.1,85.1,85.1,1
20160601|2014-11-14 07:00,14,84.45,84.59,84.4,84.59,43
20160601|2014-11-14 07:30,14,84.8,84.8,84.8,84.8,3
20160601|2014-11-14 08:30,14,84.98,84.98,84.98,84.98,3
20160601|2014-11-14 09:00,14,85.32,85.32,85.32,85.32,1
20160601|2014-11-14 10:00,14,85.19,85.19,85.07,85.17,21
20160601|2014-11-14 11:30,14,85.22,85.22,85.22,85.22,5
20160601|2014-11-17 08:00,17,84.66,84.66,84.66,84.66,2
20160601|2014-11-17 08:30,17,84.96,85.05,84.96,85.04,10
20160601|2014-11-17 09:00,17,84.86,85.07,84.86,85.07,4
20160601|2014-11-17 09:30,17,84.78,84.78,84.78,84.78,1
20160601|2014-11-17 10:00,17,84.74,84.74,84.74,84.74,5
20160601|2014-11-17 11:30,17,85.07,85.07,85.07,85.07,2
20160601|2014-11-17 12:00,17,85.12,85.12,85.12,85.12,1
20160601|2014-11-17 13:00,17,85.19,85.19,85.19,85.19,2
20160601|2014-11-18 07:00,18,85.06,85.06,85.06,85.06,1
20160601|2014-11-18 08:30,18,84.74,84.81,84.74,84.81,10
20160601|2014-11-18 09:00,18,84.88,84.88,84.88,84.88,2
20160601|2014-11-18 10:30,18,84.46,84.46,84.46,84.46,6
20160601|2014-11-18 13:00,18,84.65,84.65,84.65,84.65,1
20160601|2014-11-19 08:30,19,84.69,84.69,84.69,84.69,1
20160601|2014-11-19 10:00,19,84.57,84.57,84.57,84.57,5
20160601|2014-11-19 10:30,19,84.69,84.69,84.69,84.69,1
20160601|2014-11-20 07:30,20,84.06,84.06,84.06,84.06,1
20160601|2014-11-20 08:00,20,84.13,84.13,84.13,84.13,5
20160601|2014-11-20 09:00,20,84.18,84.18,84.18,84.18,1
20160601|2014-11-20 09:30,20,84.25,84.25,84.07,84.07,5
20160601|2014-11-20 10:00,20,84.06,84.06,84.06,84.06,5
20160601|2014-11-20 11:00,20,84.2,84.2,84.2,84.2,2
20160601|2014-11-20 11:30,20,84.16,84.16,84.16,84.16,5
20160601|2014-11-20 13:00,20,84.63,84.63,84.63,84.63,3
20160601|2014-11-20 13:30,20,84.57,84.57,84.49,84.49,2
20160601|2014-11-21 08:00,21,85.78,85.86,85.78,85.86,5
20160601|2014-11-21 10:00,21,85.37,85.37,85.36,85.36,4
20160601|2014-11-21 10:30,21,85.52,85.53,85.17,85.17,9
20160601|2014-11-21 13:00,21,85.95,85.95,85.95,85.95,5
20160601|2014-11-24 08:00,24,85.49,85.49,85.49,85.49,2
20160601|2014-11-24 08:30,24,85.62,85.62,85.5,85.5,6
20160601|2014-11-24 09:00,24,85.64,85.73,85.64,85.73,6
20160601|2014-11-24 09:30,24,85.65,85.65,85.65,85.65,4
20160601|2014-11-24 10:30,24,85.61,85.61,85.61,85.61,1
20160601|2014-11-24 13:00,24,85.41,85.41,85.41,85.41,1
20160601|2014-11-25 09:30,25,84.74,84.74,84.74,84.74,2
20160601|2014-11-25 10:00,25,84.73,84.73,84.73,84.73,4
20160601|2014-11-25 11:30,25,84.48,84.76,84.48,84.76,5
20160601|2014-11-26 07:30,26,83.92,83.92,83.92,83.92,5
20160601|2014-11-26 11:00,26,84.34,84.34,84.34,84.34,2
20160601|2014-11-28 07:30,28,80.67,80.77,80.67,80.77,3
20160601|2014-11-28 09:00,28,80.26,80.29,80.18,80.18,3
20160601|2014-11-28 10:30,28,79.77,79.77,79.77,79.77,1
20160601|2014-11-28 11:00,28,79.14,79.17,79.14,79.17,7
20160601|2014-11-28 11:30,28,78.93,78.93,78.93,78.93,3
20160601|2014-12-01 07:30,1,76.74,76.78,76.74,76.78,3
20160601|2014-12-01 08:00,1,77.1,77.39,77.1,77.39,7
20160601|2014-12-01 09:00,1,78.4,78.4,78.4,78.4,5
20160601|2014-12-01 10:00,1,78.43,78.43,78.43,78.43,5
20160601|2014-12-01 12:00,1,79.24,79.24,79.16,79.16,3
20160601|2014-12-01 12:30,1,78.99,78.99,78.99,78.99,1
20160601|2014-12-01 13:00,1,78.99,79.19,78.99,79.12,3
20160601|2014-12-01 13:30,1,79.57,79.65,79.57,79.65,5
20160601|2014-12-02 07:00,2,78.97,78.97,78.97,78.97,1
20160601|2014-12-02 07:30,2,78.88,78.88,78.88,78.88,1
20160601|2014-12-02 08:30,2,78.9,78.9,78.9,78.9,1
20160601|2014-12-02 09:00,2,78.48,78.63,78.48,78.63,3
20160601|2014-12-02 09:30,2,78.59,79.02,78.59,79.02,2
20160601|2014-12-02 10:00,2,78.99,79.04,78.99,79.04,4
20160601|2014-12-02 10:30,2,78.6,78.8,78.6,78.8,2
20160601|2014-12-02 11:00,2,78.69,78.69,78.57,78.57,2
20160601|2014-12-03 07:00,3,78.65,78.65,78.65,78.65,1
20160601|2014-12-03 08:30,3,78.59,78.82,78.59,78.82,2
20160601|2014-12-03 10:30,3,78.17,78.17,78.11,78.11,2
20160601|2014-12-03 11:00,3,78.24,78.24,78.24,78.24,1
20160601|2014-12-03 12:30,3,78.04,78.04,78.04,78.04,1
20160601|2014-12-04 09:00,4,77.61,77.7,77.61,77.7,2
20160601|2014-12-04 09:30,4,77.13,77.13,77.13,77.13,1
20160601|2014-12-04 10:30,4,77.37,77.37,77.37,77.37,1
20160601|2014-12-04 11:00,4,77.37,77.37,77.37,77.37,2
20160601|2014-12-04 12:00,4,77.61,77.61,77.61,77.61,1
20160601|2014-12-05 07:30,5,77.19,77.19,77.02,77.02,2
20160601|2014-12-05 08:30,5,76.62,76.62,76.62,76.62,1
20160601|2014-12-05 09:00,5,76.42,76.42,76.42,76.42,1
20160601|2014-12-05 10:00,5,76.62,76.62,76.6,76.6,2
20160601|2014-12-05 11:00,5,77.07,77.07,77.07,77.07,1
20160601|2014-12-05 11:30,5,77.21,77.21,76.94,76.94,3
20160601|2014-12-05 12:00,5,77.34,77.34,77.34,77.34,1
20160601|2014-12-05 13:00,5,77.17,77.17,77.07,77.08,5
20160601|2014-12-08 09:30,8,75.36,75.36,75.18,75.18,2
20160601|2014-12-08 10:30,8,74.9,74.9,74.9,74.9,1
20160601|2014-12-09 08:30,9,74.16,74.16,74.16,74.16,1
20160601|2014-12-09 10:00,9,74.65,74.65,74.65,74.65,1
20160601|2014-12-10 07:00,10,73.69,73.69,73.69,73.69,2
20160601|2014-12-10 07:30,10,73.8,73.8,73.7,73.7,2
20160601|2014-12-10 08:30,10,73.45,73.45,73.44,73.45,5
20160601|2014-12-11 07:00,11,71.93,71.93,71.93,71.93,1
20160601|2014-12-11 07:30,11,71.79,71.79,71.77,71.77,2
20160601|2014-12-11 08:30,11,72.17,72.17,72.17,72.17,1
20160601|2014-12-11 09:30,11,72.23,72.33,72.23,72.33,2
20160601|2014-12-11 13:00,11,71.89,71.93,71.65,71.65,4
20160601|2014-12-12 07:30,12,71.17,71.17,71.17,71.17,1
20160601|2014-12-12 08:00,12,71.12,71.12,71.12,71.12,1
20160601|2014-12-12 09:00,12,70.9,70.9,70.9,70.9,1
20160601|2014-12-12 09:30,12,70.69,70.69,70.69,70.69,2
20160601|2014-12-12 12:30,12,70.13,70.13,70.13,70.13,1
20160601|2014-12-15 07:00,15,70.44,70.58,70.44,70.58,2
20160601|2014-12-15 07:30,15,70.67,70.68,70.67,70.68,2
20160601|2014-12-15 08:00,15,70.42,70.42,70.42,70.42,1
20160601|2014-12-15 09:00,15,69.89,69.91,69.89,69.91,2
20160601|2014-12-15 12:00,15,69.47,69.47,69.47,69.47,1
20160601|2014-12-16 08:00,16,67.4,67.4,67.4,67.4,1
20160601|2014-12-16 08:30,16,67.41,67.41,67.41,67.41,1
20160601|2014-12-17 13:00,17,68.87,68.87,68.87,68.87,3
20160601|2014-12-18 06:00,18,70.25,70.26,70.25,70.26,3
20160601|2014-12-18 09:00,18,69.86,69.88,69.86,69.88,2
20160601|2014-12-19 15:00,19,70.41,70.41,70.41,70.41,3
20160601|2014-12-22 07:30,22,70.19,70.19,70.19,70.19,1
20160601|2014-12-30 07:30,30,68.28,68.28,68.28,68.28,1
20160601|2014-12-30 08:00,30,68.38,68.5,68.37,68.5,7
20160601|2014-12-30 10:00,30,68.67,68.67,68.67,68.67,1
20160601|2015-01-07 04:30,7,63.75,63.76,63.75,63.76,5
20160601|2015-01-08 07:30,8,63.12,63.12,63.07,63.07,3
20160601|2015-01-08 10:30,8,63,63.1,63,63.1,13
20160601|2015-01-08 11:30,8,63.11,63.11,63.02,63.02,18
20160601|2015-01-12 09:00,12,62,62,62,62,1
20160601|2015-01-13 05:00,13,59.79,60.03,59.79,60.03,7
20160601|2015-01-13 09:30,13,60.31,60.31,60.31,60.31,2
20160601|2015-01-14 10:00,14,60.4,60.4,60.3,60.3,73
20160601|2015-01-14 12:30,14,60.45,60.45,60.45,60.45,1
20160601|2015-01-15 08:30,15,62.14,62.23,62,62.02,7
20160601|2015-01-15 09:00,15,61.79,61.8,61.77,61.77,4
20160601|2015-01-15 12:00,15,61.28,61.28,61.22,61.22,4
20160601|2015-01-15 12:30,15,61.11,61.11,61,61,3
20160601|2015-01-15 14:30,15,60.87,60.87,60.87,60.87,2
20160601|2015-01-16 09:00,16,61.26,61.27,61.26,61.27,2
20160601|2015-01-19 06:30,20,61.85,61.9,61.85,61.9,5
20160601|2015-01-20 13:00,20,60.16,60.16,60.16,60.16,3
20160601|2015-01-22 09:30,22,60.85,60.85,60.85,60.85,1
20160601|2015-01-23 06:00,23,61.51,61.51,61.51,61.51,5
20160601|2015-01-23 10:00,23,61.05,61.05,61.05,61.05,1
20160601|2015-01-23 11:30,23,61.29,61.29,61.29,61.29,1
20160601|2015-01-27 08:00,27,60.51,60.51,60.51,60.51,2
20160601|2015-01-27 10:00,27,60.84,60.84,60.84,60.84,1
20160601|2015-01-27 13:00,27,61.81,62.05,61.81,62.05,12
20160601|2015-01-28 05:00,28,61.21,61.21,61.15,61.15,10
20160601|2015-01-28 10:00,28,61.45,61.45,61.45,61.45,1
20160601|2015-02-02 09:00,2,64.19,64.19,64.19,64.19,1
20160601|2015-02-02 09:30,2,64.34,64.34,64.34,64.34,1
20160601|2015-02-03 03:00,3,67.56,67.56,67.55,67.55,3
20160601|2015-02-03 03:30,3,67.5,67.57,67.5,67.57,3
20160601|2015-02-03 04:00,3,67.55,67.55,67.55,67.55,1
20160601|2015-02-03 06:30,3,67.75,67.75,67.75,67.75,1
20160601|2015-02-03 08:00,3,68.06,68.06,68.06,68.06,4
20160601|2015-02-03 10:30,3,67.53,67.53,67.53,67.53,1
20160601|2015-02-04 01:30,4,68.84,68.84,68.84,68.84,4
20160601|2015-02-04 03:30,4,67.8,67.86,67.8,67.86,6
20160601|2015-02-04 08:30,4,67.68,67.7,67.67,67.67,11
20160601|2015-02-04 12:30,4,66.54,66.54,66.54,66.54,1
20160601|2015-02-05 09:30,5,67.28,67.28,67.28,67.28,8
20160601|2015-02-05 10:30,5,68.28,68.28,68.25,68.26,8
20160601|2015-02-06 07:00,6,68.63,68.63,68.63,68.63,1
20160601|2015-02-06 07:30,6,68.4,68.86,68.4,68.86,6
20160601|2015-02-06 08:00,6,68.92,68.92,68.85,68.85,3
20160601|2015-02-06 11:00,6,68.63,68.63,68.63,68.63,2
20160601|2015-02-06 12:00,6,68.73,68.73,68.67,68.67,10
20160601|2015-02-09 12:00,9,69.29,69.29,69.29,69.29,1
20160601|2015-02-09 12:30,9,69.8,69.8,69.8,69.8,2
20160601|2015-02-09 13:00,9,69.32,69.32,69.16,69.16,15
20160601|2015-02-09 13:30,9,69.32,69.32,69.32,69.32,2
20160601|2015-02-09 16:00,9,68.9,68.9,68.9,68.9,4
20160601|2015-02-10 12:30,10,67.83,67.83,67.83,67.83,1
20160601|2015-02-13 10:00,13,70.01,70.01,70.01,70.01,1
20160601|2015-02-17 10:00,17,69.14,69.14,69.14,69.14,1
20160601|2015-02-24 04:30,24,67.78,67.78,67.78,67.78,1
20160601|2015-02-25 06:00,25,68,68,68,68,2
20160601|2015-02-25 10:30,25,68.54,68.54,68.54,68.54,1
20160601|2015-03-02 10:30,2,68.99,68.99,68.99,68.99,2
20160601|2015-03-02 13:00,2,68.29,68.29,68.29,68.29,1
20160601|2015-03-04 10:00,4,68.35,68.35,68.35,68.35,1
20160601|2015-03-05 02:00,5,68.6,68.6,68.6,68.6,4
20160601|2015-03-06 13:00,6,67.39,67.39,67.39,67.39,1
20160601|2015-03-06 14:00,6,67.24,67.24,67.24,67.24,1
20160601|2015-03-09 07:30,9,67.11,67.11,67.02,67.02,16
20160601|2015-03-09 09:00,9,67.15,67.15,67.07,67.07,31
20160601|2015-03-09 09:30,9,67.58,67.58,67.58,67.58,10
20160601|2015-03-09 11:00,9,67.11,67.11,67.11,67.11,1
20160601|2015-03-10 06:00,10,65.85,65.85,65.85,65.85,2
20160601|2015-03-10 10:30,10,65.26,65.26,65.26,65.26,1
20160601|2015-03-10 11:00,10,64.8,64.8,64.8,64.8,1
20160601|2015-03-10 12:30,10,64.5,64.5,64.49,64.49,4
20160601|2015-03-10 13:00,10,64.82,64.92,64.82,64.92,5
20160601|2015-03-10 13:30,10,64.87,65.03,64.87,65.03,2
20160601|2015-03-12 04:00,12,65.96,65.96,65.79,65.79,9
20160601|2015-03-12 04:30,12,65.71,65.71,65.71,65.71,3
20160601|2015-03-12 10:30,12,65.56,65.56,65.54,65.54,2
20160601|2015-03-13 09:00,13,64.59,64.59,64.59,64.59,1
20160601|2015-03-13 09:30,13,64.47,64.47,64.46,64.46,3
20160601|2015-03-13 12:00,13,63.78,63.78,63.78,63.78,1
20160601|2015-03-15 20:30,16,63.13,63.3,63.13,63.3,9
20160601|2015-03-16 10:30,16,62.24,62.24,62.24,62.24,2
20160601|2015-03-17 06:30,17,62.01,62.01,62.01,62.01,25
20160601|2015-03-17 07:00,17,62.25,62.25,62.25,62.25,2
20160601|2015-03-17 08:30,17,61.95,61.95,61.86,61.86,4
20160601|2015-03-17 09:00,17,62.1,62.1,62.1,62.1,2
20160601|2015-03-17 10:30,17,62.04,62.04,62.04,62.04,1
20160601|2015-03-18 13:00,18,64.45,64.45,64.45,64.45,1
20160601|2015-03-19 07:30,19,63.49,63.49,63.38,63.38,15
20160601|2015-03-19 10:30,19,63.52,63.52,63.52,63.52,1
20160601|2015-03-20 10:00,20,63.62,63.62,63.62,63.62,1
20160601|2015-03-20 10:30,20,63.77,63.77,63.77,63.77,2
20160601|2015-03-20 11:00,20,63.81,63.81,63.81,63.81,1
20160601|2015-03-25 10:00,25,63.85,63.85,63.85,63.85,2
20160601|2015-03-25 13:00,25,64.41,64.41,64.41,64.41,1
20160601|2015-03-26 09:30,26,65.81,65.82,65.81,65.82,2
20160601|2015-03-26 12:00,26,66.46,66.46,66.46,66.46,1
20160601|2015-03-26 13:00,26,66.3,66.3,66.29,66.29,2
20160601|2015-03-31 07:30,31,63.4,63.4,63.4,63.4,1
20160601|2015-03-31 08:00,31,63.66,63.66,63.66,63.66,2
20160601|2015-03-31 08:30,31,63.68,63.69,63.68,63.69,2
20160601|2015-04-01 04:00,1,63.35,63.41,63.35,63.41,27
20160601|2015-04-01 09:30,1,64.76,64.76,64.76,64.76,1
20160601|2015-04-02 13:00,2,63.47,63.57,63.47,63.57,2
20160601|2015-04-07 09:30,7,65.59,65.59,65.59,65.59,1
20160601|2015-04-07 11:00,7,65.74,65.74,65.74,65.74,1
20160601|2015-04-08 03:00,8,65.3,65.3,65.3,65.3,2
20160601|2015-04-08 08:00,8,65.28,65.32,65.28,65.32,12
20160601|2015-04-08 08:30,8,65.31,65.35,65.3,65.3,45
20160601|2015-04-08 09:00,8,65.28,65.28,65.28,65.28,1
20160601|2015-04-08 09:30,8,65.2,65.2,65.05,65.05,12
20160601|2015-04-08 12:00,8,64.11,64.11,64.11,64.11,4
20160601|2015-04-08 12:30,8,63.77,63.77,63.77,63.77,2
20160601|2015-04-09 13:00,9,64.62,64.62,64.62,64.62,1
20160601|2015-04-10 04:00,10,63.92,63.92,63.92,63.92,2
20160601|2015-04-13 11:30,13,65.77,65.77,65.77,65.77,1
20160601|2015-04-14 10:00,14,65.77,65.77,65.77,65.77,1
20160601|2015-04-15 08:00,15,66.31,66.31,66.31,66.31,2
20160601|2015-04-15 11:00,15,67.56,67.66,67.56,67.66,5
20160601|2015-04-15 12:00,15,67.71,67.71,67.71,67.71,1
20160601|2015-04-15 12:30,15,67.92,67.92,67.92,67.92,2
20160601|2015-04-16 11:30,16,68.44,68.44,68.44,68.44,1
20160601|2015-04-20 12:30,20,68.69,68.69,68.69,68.69,1
20160601|2015-04-21 12:00,21,68.43,68.43,68.43,68.43,1
20160601|2015-04-22 10:30,22,68.49,68.49,68.49,68.49,1
20160601|2015-04-22 13:00,22,68.57,68.57,68.57,68.57,1
20160601|2015-04-28 12:00,28,69.85,69.85,69.85,69.85,2
20160601|2015-04-29 09:30,29,70.2,70.2,70.2,70.2,1
20160601|2015-04-30 08:00,30,70.47,70.47,70.47,70.47,1
20160601|2015-04-30 08:30,30,70.15,70.15,70.15,70.15,1
20160601|2015-04-30 12:00,30,70.67,70.67,70.67,70.67,1
20160601|2015-04-30 12:30,30,70.76,70.86,70.76,70.86,5
20160601|2015-05-01 06:00,1,70.54,70.54,70.54,70.54,2
20160601|2015-05-01 06:30,1,70.64,70.64,70.64,70.64,2
20160601|2015-05-04 14:00,4,71.39,71.39,71.39,71.39,1
20160601|2015-05-05 09:00,5,72.32,72.32,72.32,72.32,1
20160601|2015-05-06 04:00,6,72.96,73.08,72.96,73.08,19
20160601|2015-05-06 04:30,6,73.14,73.14,73.1,73.1,6
20160601|2015-05-06 06:00,6,73.14,73.14,73.14,73.14,1
20160601|2015-05-06 07:00,6,73.06,73.06,73.06,73.06,1
20160601|2015-05-06 09:30,6,73.26,73.26,73.26,73.26,1
20160601|2015-05-07 08:30,7,71.52,71.52,71.51,71.51,2
20160601|2015-05-07 09:30,7,70.94,70.94,70.94,70.94,24
20160601|2015-05-11 12:00,11,69.83,69.83,69.83,69.83,1
20160601|2015-05-12 11:00,12,71.28,71.28,71.28,71.28,1
20160601|2015-05-12 11:30,12,71.19,71.19,71.19,71.19,1
20160601|2015-05-14 12:30,14,70.43,70.43,70.43,70.43,1
20160601|2015-05-14 13:30,14,70.74,70.74,70.74,70.74,1
20160601|2015-05-15 09:30,15,70.36,70.36,70.36,70.36,1
20160601|2015-05-15 13:00,15,70.72,70.73,70.72,70.73,6
20160601|2015-05-18 13:00,18,70,70,70,70,1
20160601|2015-05-19 04:30,19,69.45,69.45,69.43,69.43,2
20160601|2015-05-19 07:30,19,69.11,69.11,69.11,69.11,1
20160601|2015-05-19 08:00,19,69.11,69.21,69.09,69.21,18
20160601|2015-05-19 08:30,19,69.09,69.09,69.08,69.09,20
20160601|2015-05-19 09:30,19,68.88,68.88,68.88,68.88,1
20160601|2015-05-19 10:00,19,68.9,68.91,68.9,68.91,2
20160601|2015-05-19 10:30,19,68.86,68.86,68.85,68.85,2
20160601|2015-05-19 11:30,19,68.31,68.31,68.31,68.31,1
20160601|2015-05-19 12:30,19,68.37,68.37,68.37,68.37,1
20160601|2015-05-20 08:30,20,68.81,68.81,68.81,68.81,1
20160601|2015-05-22 11:30,22,68.95,68.95,68.95,68.95,1
20160601|2015-05-27 05:30,27,67.75,67.75,67.75,67.75,1
20160601|2015-05-28 12:00,28,66.43,66.43,66.43,66.43,1
20160601|2015-05-29 07:00,29,67.19,67.19,67.19,67.19,1
20160601|2015-05-29 09:00,29,67.8,67.8,67.8,67.8,1
20160601|2015-06-02 07:30,2,69.04,69.04,69.04,69.04,1
20160601|2015-06-02 08:00,2,69.25,69.25,69.25,69.25,1
20160601|2015-06-02 11:30,2,69.64,69.64,69.64,69.64,1
20160601|2015-06-03 12:00,3,68,68,68,68,2
20160601|2015-06-03 13:00,3,68.17,68.2,68.17,68.2,3
20160601|2015-06-04 09:00,4,67.03,67.16,67,67,19
20160601|2015-06-04 10:30,4,66.79,66.79,66.79,66.79,1
20160601|2015-06-05 13:00,5,67.18,67.69,67.17,67.69,4
20160601|2015-06-09 12:00,9,69.06,69.06,69.06,69.06,1
20160601|2015-06-09 21:30,10,69.58,69.58,69.58,69.58,1
20160601|2015-06-10 08:00,10,70.05,70.05,70.05,70.05,1
20160601|2015-06-10 08:30,10,69.88,69.9,69.88,69.9,2
20160601|2015-06-10 11:00,10,69.46,69.46,69.46,69.46,1
20160601|2015-06-12 03:00,12,69.07,69.08,69.07,69.08,15
20160601|2015-06-12 11:00,12,68.63,68.63,68.63,68.63,1
20160601|2015-06-16 14:00,16,68.42,68.42,68.42,68.42,1
20160601|2015-06-17 12:00,17,67.67,67.67,67.67,67.67,1
20160601|2015-06-18 09:00,18,68.73,68.73,68.73,68.73,1
20160601|2015-06-18 12:30,18,68.78,68.78,68.78,68.78,3
20160601|2015-06-19 06:00,19,67.65,67.65,67.65,67.65,3
20160601|2015-06-19 06:30,19,67.67,67.67,67.67,67.67,5
20160601|2015-06-19 08:30,19,67.78,67.78,67.78,67.78,2
20160601|2015-06-19 09:30,19,67.43,67.43,67.43,67.43,1
20160601|2015-06-19 11:30,19,67.24,67.24,67.24,67.24,1
20160601|2015-06-19 12:30,19,67.51,67.6,67.51,67.6,2
20160601|2015-06-23 05:30,23,68.2,68.2,68.2,68.2,2
20160601|2015-06-23 07:30,23,68.11,68.11,68.11,68.11,1
20160601|2015-06-23 09:30,23,68.97,68.97,68.97,68.97,4
20160601|2015-06-23 10:00,23,68.77,68.77,68.77,68.77,1
20160601|2015-06-23 12:00,23,69.29,69.29,69.29,69.29,1
20160601|2015-06-23 13:00,23,69.05,69.05,69.05,69.05,1
20160601|2015-06-24 05:30,24,68.99,68.99,68.99,68.99,1
20160601|2015-06-24 08:30,24,68.94,68.94,68.94,68.94,1
20160601|2015-06-24 09:30,24,68.85,68.85,68.85,68.85,1
20160601|2015-06-24 10:30,24,68.1,68.14,67.93,67.93,17
20160601|2015-06-24 13:30,24,68.19,68.2,68.19,68.2,4
20160601|2015-06-25 07:00,25,67.65,67.65,67.65,67.65,9
20160601|2015-06-25 11:30,25,67.26,67.26,67.23,67.23,8
20160601|2015-06-26 12:30,26,67.55,67.55,67.55,67.55,1
20160601|2015-06-29 07:00,29,66.63,67.47,66.63,67.3,52
20160601|2015-06-29 08:00,29,66.47,66.48,66.47,66.48,16
20160601|2015-06-29 08:30,29,66.68,66.68,66.68,66.68,19
20160601|2015-06-29 09:30,29,66.79,66.86,66.79,66.86,3
20160601|2015-06-29 10:00,29,66.86,66.86,66.77,66.77,16
20160601|2015-06-29 11:30,29,66.46,66.46,66.46,66.46,1
20160601|2015-06-29 12:00,29,66.41,66.51,66.41,66.49,16
20160601|2015-06-29 12:30,29,66.53,66.55,66.53,66.55,4
20160601|2015-06-29 13:00,29,66.77,66.8,66.73,66.8,28
20160601|2015-06-30 06:30,30,66.95,66.95,66.95,66.95,4
20160601|2015-06-30 07:30,30,67.06,67.06,67.06,67.06,2
20160601|2015-06-30 08:00,30,67.24,67.26,67.24,67.26,8
20160601|2015-06-30 08:30,30,67.23,67.34,67.18,67.29,68
20160601|2015-06-30 09:00,30,67.22,67.22,67.22,67.22,1
20160601|2015-06-30 09:30,30,67.38,67.46,67.35,67.36,80
20160601|2015-06-30 11:30,30,67.45,67.51,67.45,67.49,40
20160601|2015-06-30 12:30,30,67.49,67.6,67.49,67.57,100
20160601|2015-06-30 13:00,30,67.74,67.87,67.66,67.66,103
20160601|2015-07-01 07:00,1,67.02,67.02,67.02,67.02,5
20160601|2015-07-01 09:00,1,66.7,66.7,66.6,66.6,62
20160601|2015-07-01 11:00,1,66.53,66.53,66.53,66.53,2
20160601|2015-07-02 08:00,2,66.72,66.72,66.72,66.72,8
20160601|2015-07-02 08:30,2,66.8,66.84,66.8,66.84,12
20160601|2015-07-02 12:00,2,66.42,66.42,66.42,66.42,1
20160601|2015-07-03 08:30,3,65.81,65.81,65.81,65.81,2
20160601|2015-07-03 10:30,3,64.65,64.65,64.65,64.65,3
20160601|2015-07-03 11:00,3,64.88,64.88,64.88,64.88,1
20160601|2015-07-05 17:00,6,63.73,63.73,63.73,63.73,1
20160601|2015-07-06 05:00,6,63.42,63.42,63.39,63.39,11
20160601|2015-07-06 06:00,6,62.89,62.89,62.88,62.88,40
20160601|2015-07-06 06:30,6,62.97,62.99,62.97,62.99,14
20160601|2015-07-06 08:00,6,63.31,63.31,63.31,63.31,1
20160601|2015-07-06 09:00,6,63.28,63.28,63.28,63.28,1
20160601|2015-07-06 11:00,6,62.79,62.8,62.79,62.8,5
20160601|2015-07-06 11:30,6,62.51,62.51,62.51,62.51,10
20160601|2015-07-06 12:00,6,62.1,62.1,62.1,62.1,4
20160601|2015-07-06 13:00,6,61.86,61.86,61.86,61.86,1
20160601|2015-07-06 13:30,6,61.25,61.29,61.18,61.18,17
20160601|2015-07-07 05:00,7,61.79,61.8,61.79,61.8,4
20160601|2015-07-07 06:30,7,61.4,61.42,61.4,61.42,8
20160601|2015-07-07 07:00,7,61.39,61.39,61.39,61.39,8
20160601|2015-07-07 08:30,7,61.01,61.01,60.59,60.59,44
20160601|2015-07-07 09:00,7,60.37,60.39,60.17,60.19,20
20160601|2015-07-07 09:30,7,59.93,59.93,59.77,59.77,70
20160601|2015-07-07 10:30,7,61.34,61.4,61.34,61.37,19
20160601|2015-07-08 03:00,8,60.76,60.83,60.55,60.75,103
20160601|2015-07-08 03:30,8,60.68,60.72,60.68,60.72,15
20160601|2015-07-08 04:30,8,61.33,61.38,61.33,61.38,20
20160601|2015-07-08 05:30,8,61.65,61.69,61.63,61.65,21
20160601|2015-07-08 07:30,8,61.47,61.55,61.47,61.55,12
20160601|2015-07-08 08:30,8,61.94,61.95,61.94,61.95,8
20160601|2015-07-08 09:30,8,61.09,61.36,61.09,61.36,3
20160601|2015-07-08 11:00,8,61.14,61.14,61.14,61.14,1
20160601|2015-07-09 12:00,9,62.77,62.77,62.77,62.77,1
20160601|2015-07-09 13:00,9,62.55,62.55,62.53,62.53,19
20160601|2015-07-10 13:00,10,62.89,63,62.89,62.9,5
20160601|2015-07-13 02:30,13,62.07,62.07,62.07,62.07,1
20160601|2015-07-13 10:00,13,62.46,62.46,62.46,62.46,7
20160601|2015-07-13 10:30,13,62.82,62.82,62.73,62.73,5
20160601|2015-07-13 11:00,13,62.78,62.86,62.78,62.86,3
20160601|2015-07-13 11:30,13,62.9,62.9,62.81,62.81,3
20160601|2015-07-13 12:00,13,62.8,62.8,62.61,62.61,2
20160601|2015-07-13 12:30,13,62.84,62.84,62.84,62.84,1
20160601|2015-07-13 13:00,13,62.69,62.69,62.69,62.69,1
20160601|2015-07-14 03:30,14,61.21,61.21,61.21,61.21,1
20160601|2015-07-14 04:00,14,61.4,61.4,61.4,61.4,1
20160601|2015-07-14 09:00,14,61.87,61.87,61.87,61.87,1
20160601|2015-07-14 13:00,14,62.17,62.23,62.17,62.23,2
20160601|2015-07-15 06:00,15,61.94,61.94,61.94,61.94,2
20160601|2015-07-15 10:00,15,61.57,61.57,61.57,61.57,1
20160601|2015-07-15 10:30,15,61.25,61.28,61.25,61.28,2
20160601|2015-07-16 03:30,16,61.1,61.1,61.1,61.1,1
20160601|2015-07-16 11:30,16,60.94,60.94,60.94,60.94,1
20160601|2015-07-16 12:30,16,60.94,60.94,60.94,60.94,1
20160601|2015-07-16 13:00,16,60.9,60.9,60.9,60.9,1
20160601|2015-07-17 07:30,17,60.33,60.33,60.33,60.33,12
20160601|2015-07-17 08:30,17,60.48,60.48,60.48,60.48,1
20160601|2015-07-17 09:00,17,60.15,60.15,60.15,60.15,1
20160601|2015-07-17 09:30,17,60.2,60.2,60.2,60.2,1
20160601|2015-07-17 10:00,17,60.11,60.11,60.11,60.11,1
20160601|2015-07-17 11:00,17,60.38,60.38,60.36,60.36,2
20160601|2015-07-20 02:00,20,60.41,60.41,60.41,60.41,1
20160601|2015-07-20 08:00,20,60.1,60.19,60.1,60.15,22
20160601|2015-07-20 08:30,20,60.1,60.1,60.1,60.1,1
20160601|2015-07-20 09:00,20,60.03,60.03,60.03,60.03,1
20160601|2015-07-20 09:30,20,60.29,60.29,60.21,60.23,3
20160601|2015-07-20 10:00,20,60.59,60.6,60.59,60.6,8
20160601|2015-07-20 12:30,20,60.12,60.12,60.12,60.12,1
20160601|2015-07-21 07:00,21,60.5,60.5,60.5,60.5,1
20160601|2015-07-21 07:30,21,60.49,60.68,60.49,60.68,2
20160601|2015-07-21 08:30,21,60.86,60.86,60.86,60.86,1
20160601|2015-07-21 09:00,21,61.11,61.11,61.11,61.11,1
20160601|2015-07-21 15:30,21,60.91,60.91,60.91,60.91,1
20160601|2015-07-22 07:00,22,60.57,60.57,60.57,60.57,4
20160601|2015-07-22 08:30,22,60.58,60.58,60.58,60.58,1
20160601|2015-07-22 09:00,22,60.37,60.5,60.36,60.49,16
20160601|2015-07-22 09:30,22,60.62,60.95,60.43,60.86,43
20160601|2015-07-22 10:00,22,60.79,60.79,60.79,60.79,1
20160601|2015-07-23 07:00,23,60.24,60.28,60.24,60.27,8
20160601|2015-07-23 08:00,23,60.25,60.25,60.25,60.25,1
20160601|2015-07-23 08:30,23,60.23,60.23,60.23,60.23,1
20160601|2015-07-23 09:30,23,60.36,60.36,60.36,60.36,1
20160601|2015-07-23 10:00,23,60.12,60.12,60.09,60.09,2
20160601|2015-07-23 11:00,23,60.07,60.07,60.07,60.07,1
20160601|2015-07-23 11:30,23,59.92,59.92,59.71,59.71,66
20160601|2015-07-23 12:00,23,59.62,59.62,59.62,59.62,1
20160601|2015-07-24 03:30,24,59.3,59.3,59.3,59.3,1
20160601|2015-07-24 09:30,24,58.96,58.97,58.9,58.9,8
20160601|2015-07-24 10:00,24,58.93,59.06,58.91,59.06,19
20160601|2015-07-24 11:00,24,58.76,58.76,58.68,58.68,2
20160601|2015-07-24 11:30,24,58.71,58.81,58.71,58.81,5
20160601|2015-07-24 13:00,24,58.88,58.96,58.84,58.96,36
20160601|2015-07-27 03:00,27,58.73,58.73,58.71,58.71,4
20160601|2015-07-27 03:30,27,58.74,58.74,58.73,58.73,8
20160601|2015-07-27 04:00,27,58.58,58.58,58.58,58.58,2
20160601|2015-07-27 04:30,27,58.56,58.56,58.56,58.56,1
20160601|2015-07-27 05:30,27,58.23,58.33,58.21,58.32,22
20160601|2015-07-27 06:00,27,58.25,58.25,58.23,58.23,8
20160601|2015-07-27 06:30,27,58.3,58.3,58.28,58.29,24
20160601|2015-07-27 07:00,27,58.21,58.21,58.21,58.21,4
20160601|2015-07-27 07:30,27,58.07,58.11,58.07,58.1,12
20160601|2015-07-27 08:00,27,58.2,58.28,58.2,58.27,62
20160601|2015-07-27 08:30,27,58.29,58.3,58.07,58.13,138
20160601|2015-07-27 10:00,27,58.25,58.38,58.25,58.35,123
20160601|2015-07-27 11:00,27,58.38,58.47,58.38,58.45,65
20160601|2015-07-27 12:00,27,58.31,58.31,58.31,58.31,1
20160601|2015-07-27 13:00,27,58.31,58.31,58.25,58.26,17
20160601|2015-07-27 20:30,28,57.87,57.87,57.87,57.87,1
20160601|2015-07-28 06:30,28,57.97,57.97,57.97,57.97,1
20160601|2015-07-28 10:00,28,58.21,58.21,58.21,58.21,1
20160601|2015-07-28 13:30,28,58.19,58.19,58.19,58.19,1
20160601|2015-07-29 03:00,29,57.65,57.65,57.65,57.65,1
20160601|2015-07-29 05:30,29,58.1,58.1,58.1,58.1,23
20160601|2015-07-29 06:00,29,58.03,58.08,58.03,58.08,32
20160601|2015-07-29 08:00,29,58.12,58.12,58.12,58.12,4
20160601|2015-07-29 08:30,29,58.03,58.03,58.03,58.03,1
20160601|2015-07-29 09:00,29,58.12,58.12,58.12,58.12,1
20160601|2015-07-29 09:30,29,58.4,58.9,58.38,58.9,55
20160601|2015-07-29 10:00,29,58.99,59.32,58.99,59.32,5
20160601|2015-07-29 10:30,29,58.95,58.95,58.95,58.95,1
20160601|2015-07-29 11:00,29,58.71,58.71,58.71,58.71,2
20160601|2015-07-29 13:00,29,58.99,58.99,58.55,58.6,25
20160601|2015-07-30 08:30,30,58.66,58.71,58.66,58.71,3
20160601|2015-07-30 09:00,30,59.11,59.11,59.11,59.11,1
20160601|2015-07-30 10:00,30,59.12,59.12,59.12,59.12,1
20160601|2015-07-30 12:00,30,58.83,58.83,58.76,58.76,2
20160601|2015-07-30 12:30,30,58.57,58.57,58.57,58.57,1
20160601|2015-07-30 13:00,30,58.63,58.71,58.63,58.65,7
20160601|2015-07-31 03:00,31,58.04,58.04,58.04,58.04,1
20160601|2015-07-31 03:30,31,58.03,58.03,58.03,58.03,1
20160601|2015-07-31 08:00,31,58.43,58.43,58.43,58.43,1
20160601|2015-07-31 08:30,31,58.38,58.45,58.38,58.45,2
20160601|2015-07-31 11:00,31,58.01,58.01,58.01,58.01,1
20160601|2015-07-31 15:00,31,57.35,57.35,57.35,57.35,1
20160601|2015-08-03 02:00,3,57.04,57.04,57.04,57.04,1
20160601|2015-08-03 03:30,3,56.65,56.65,56.58,56.58,4
20160601|2015-08-03 08:00,3,56.23,56.23,56.15,56.15,4
20160601|2015-08-03 08:30,3,56.13,56.13,56.13,56.13,1
20160601|2015-08-03 09:30,3,56.28,56.28,56.28,56.28,2
20160601|2015-08-03 10:00,3,55.89,55.89,55.89,55.89,1
20160601|2015-08-03 10:30,3,55.98,55.98,55.98,55.98,2
20160601|2015-08-03 11:00,3,55.83,55.83,55.8,55.8,3
20160601|2015-08-04 04:00,4,55.75,55.75,55.75,55.75,5
20160601|2015-08-04 05:00,4,56.08,56.08,56.08,56.08,1
20160601|2015-08-04 05:30,4,56.09,56.1,56.09,56.1,5
20160601|2015-08-04 08:00,4,55.77,55.78,55.77,55.78,19
20160601|2015-08-04 08:30,4,55.8,55.8,55.8,55.8,3
20160601|2015-08-05 03:30,5,55.75,55.75,55.75,55.75,4
20160601|2015-08-05 04:00,5,55.65,55.65,55.65,55.65,1
20160601|2015-08-05 07:00,5,55.74,55.74,55.74,55.74,1
20160601|2015-08-05 08:30,5,56.07,56.3,56.07,56.3,6
20160601|2015-08-05 10:00,5,55.82,55.82,55.82,55.82,12
20160601|2015-08-05 10:30,5,55.63,55.63,55.02,55.02,5
20160601|2015-08-05 11:30,5,54.98,54.98,54.98,54.98,1
20160601|2015-08-05 12:30,5,54.96,54.96,54.96,54.96,1
20160601|2015-08-05 13:00,5,55.11,55.36,55.11,55.28,5
20160601|2015-08-05 13:30,5,55.25,55.25,55.25,55.25,1
20160601|2015-08-06 08:00,6,55,55.02,55,55.02,16
20160601|2015-08-06 09:00,6,54.99,55.01,54.92,54.99,173
20160601|2015-08-06 09:30,6,55.08,55.12,54.98,55.03,84
20160601|2015-08-06 10:00,6,55.07,55.07,54.97,54.97,6
20160601|2015-08-06 11:00,6,55,55,55,55,1
20160601|2015-08-06 11:30,6,54.95,54.95,54.95,54.95,3
20160601|2015-08-06 13:00,6,55.1,55.1,55.1,55.1,3
20160601|2015-08-06 15:00,6,55.36,55.36,55.36,55.36,1
20160601|2015-08-07 08:00,7,54.93,54.93,54.93,54.93,1
20160601|2015-08-07 08:30,7,55.11,55.11,55.11,55.11,2
20160601|2015-08-07 09:30,7,54.83,54.83,54.83,54.83,1
20160601|2015-08-07 10:30,7,54.99,54.99,54.99,54.99,1
20160601|2015-08-07 13:00,7,54.66,54.66,54.65,54.65,36
20160601|2015-08-10 05:00,10,54.94,54.94,54.94,54.94,2
20160601|2015-08-10 09:00,10,55.73,55.74,55.73,55.74,2
20160601|2015-08-10 09:30,10,55.85,55.85,55.69,55.75,10
20160601|2015-08-10 10:00,10,55.93,55.93,55.56,55.56,2
20160601|2015-08-10 10:30,10,55.79,55.8,55.78,55.78,10
20160601|2015-08-10 11:30,10,56.05,56.07,56.05,56.07,6
20160601|2015-08-10 12:00,10,56.05,56.05,56.03,56.04,14
20160601|2015-08-10 13:00,10,56.32,56.32,56.32,56.32,1
20160601|2015-08-11 03:00,11,56.4,56.4,56.4,56.4,1
20160601|2015-08-11 05:30,11,55.63,55.63,55.63,55.63,1
20160601|2015-08-11 07:30,11,55.43,55.43,55.43,55.43,7
20160601|2015-08-11 08:00,11,55.38,55.41,55.3,55.41,4
20160601|2015-08-11 09:00,11,55.11,55.11,55.05,55.05,3
20160601|2015-08-11 09:30,11,54.94,54.94,54.9,54.9,2
20160601|2015-08-11 10:30,11,54.83,54.83,54.83,54.83,1
20160601|2015-08-11 12:00,11,54.95,54.95,54.95,54.95,2
20160601|2015-08-11 12:30,11,55.05,55.05,55.05,55.05,2
20160601|2015-08-11 13:00,11,55.1,55.23,55.1,55.15,9
20160601|2015-08-11 13:30,11,55.12,55.12,55.12,55.12,1
20160601|2015-08-12 08:00,12,55.27,55.27,55.24,55.26,9
20160601|2015-08-12 08:30,12,55.57,55.59,55.57,55.59,27
20160601|2015-08-12 10:00,12,55.43,55.43,55.16,55.16,3
20160601|2015-08-12 11:00,12,55.22,55.22,55.22,55.22,1
20160601|2015-08-12 11:30,12,55.5,55.5,55.5,55.5,1
20160601|2015-08-12 12:00,12,55.62,55.62,55.6,55.6,4
20160601|2015-08-12 12:30,12,55.53,55.53,55.53,55.53,1
20160601|2015-08-12 13:00,12,55.65,55.85,55.65,55.68,5
20160601|2015-08-13 07:00,13,55.47,55.47,55.47,55.47,14
20160601|2015-08-13 07:30,13,55.44,55.44,55.22,55.25,32
20160601|2015-08-13 08:30,13,55.18,55.18,55.15,55.17,20
20160601|2015-08-13 09:00,13,55.03,55.13,55.03,55.13,2
20160601|2015-08-13 10:30,13,55,55,55,55,2
20160601|2015-08-13 11:00,13,55.15,55.15,55.15,55.15,1
20160601|2015-08-13 12:30,13,55.13,55.13,55.13,55.13,1
20160601|2015-08-13 13:00,13,55.25,55.33,55.25,55.29,5
20160601|2015-08-13 14:30,13,55.34,55.34,55.34,55.34,1
20160601|2015-08-14 08:00,14,55.02,55.1,55.02,55.1,2
20160601|2015-08-14 08:30,14,55.4,55.4,55.4,55.4,6
20160601|2015-08-14 10:00,14,54.98,55.01,54.98,55.01,48
20160601|2015-08-14 11:30,14,55.01,55.01,54.95,54.95,3
20160601|2015-08-14 12:00,14,55.02,55.02,55.02,55.02,2
20160601|2015-08-17 08:00,17,54.69,54.69,54.69,54.69,1
20160601|2015-08-17 08:30,17,55,55,55,55,2
20160601|2015-08-17 09:00,17,54.94,54.94,54.94,54.94,1
20160601|2015-08-17 10:30,17,54.95,54.95,54.95,54.95,1
20160601|2015-08-17 11:30,17,54.81,54.81,54.81,54.81,1
20160601|2015-08-17 12:30,17,54.81,54.83,54.81,54.83,3
20160601|2015-08-18 07:00,18,54.25,54.25,54.25,54.25,1
20160601|2015-08-18 08:00,18,54.23,54.23,54.23,54.23,1
20160601|2015-08-18 10:00,18,54.25,54.25,54.25,54.25,1
20160601|2015-08-18 13:00,18,54.5,54.5,54.5,54.5,4
20160601|2015-08-19 04:00,19,54.3,54.3,54.3,54.3,24
20160601|2015-08-19 04:30,19,54.25,54.25,54.25,54.25,5
20160601|2015-08-19 09:00,19,54.1,54.1,54.08,54.08,3
20160601|2015-08-19 09:30,19,53.89,53.89,53.79,53.79,2
20160601|2015-08-19 10:00,19,53.45,53.45,53.09,53.09,66
20160601|2015-08-19 14:30,19,52.4,52.4,52.4,52.4,1
20160601|2015-08-20 04:00,20,52.1,52.1,52.1,52.1,4
20160601|2015-08-20 04:30,20,52.03,52.03,52.03,52.03,9
20160601|2015-08-20 07:30,20,52.37,52.37,52.37,52.37,2
20160601|2015-08-20 09:00,20,52.2,52.2,52.2,52.2,1
20160601|2015-08-20 09:30,20,52.22,52.28,52.22,52.28,59
20160601|2015-08-20 10:30,20,52.65,52.65,52.65,52.65,1
20160601|2015-08-20 11:00,20,52.34,52.34,52.34,52.34,1
20160601|2015-08-20 11:30,20,52.36,52.36,52.31,52.31,2
20160601|2015-08-20 13:00,20,52.2,52.2,51.95,51.95,10
20160601|2015-08-21 02:30,21,51.72,51.72,51.72,51.72,5
20160601|2015-08-21 04:00,21,51.67,51.67,51.65,51.66,6
20160601|2015-08-21 04:30,21,51.66,51.66,51.62,51.62,9
20160601|2015-08-21 06:30,21,51.4,51.4,51.4,51.4,6
20160601|2015-08-21 08:30,21,51.32,51.32,51.32,51.32,1
20160601|2015-08-21 09:30,21,51.01,51.01,51.01,51.01,1
20160601|2015-08-21 10:00,21,50.76,50.76,50.76,50.76,1
20160601|2015-08-21 10:30,21,50.72,50.72,50.68,50.68,13
20160601|2015-08-21 11:00,21,50.78,50.78,50.78,50.78,1
20160601|2015-08-24 06:00,24,49.16,49.16,49.16,49.16,1
20160601|2015-08-24 06:30,24,49.28,49.28,49.07,49.07,10
20160601|2015-08-24 07:00,24,48.96,49.23,48.92,49.18,11
20160601|2015-08-24 07:30,24,49.19,49.19,49.15,49.15,3
20160601|2015-08-24 08:00,24,49.19,49.24,48.73,48.76,29
20160601|2015-08-24 08:30,24,48.75,48.83,48.19,48.59,55
20160601|2015-08-24 09:00,24,48.58,49.18,48.57,48.86,39
20160601|2015-08-24 09:30,24,48.84,49.15,48.72,49.11,53
20160601|2015-08-24 10:00,24,49.08,49.1,48.9,48.9,15
20160601|2015-08-24 10:30,24,48.7,49.14,48.66,49,22
20160601|2015-08-24 11:00,24,49,49.26,48.93,49.26,16
20160601|2015-08-24 11:30,24,49.26,49.27,49.23,49.23,3
20160601|2015-08-24 12:00,24,49.5,49.63,49.29,49.33,11
20160601|2015-08-24 12:30,24,49.09,49.1,49.09,49.09,3
20160601|2015-08-24 13:00,24,49.05,49.05,48.26,48.29,31
20160601|2015-08-24 13:30,24,48.27,48.27,48.19,48.19,3
20160601|2015-08-25 04:00,25,49.34,49.34,49.34,49.34,6
20160601|2015-08-25 06:00,25,49.33,49.33,49.33,49.33,1
20160601|2015-08-25 06:30,25,49.39,49.46,49.39,49.46,4
20160601|2015-08-25 07:00,25,49.56,49.56,49.32,49.35,13
20160601|2015-08-25 07:30,25,49.39,49.47,49.33,49.34,9
20160601|2015-08-25 08:00,25,49.71,49.71,49.58,49.69,10
20160601|2015-08-25 08:30,25,49.67,49.67,49.21,49.21,39
20160601|2015-08-25 09:00,25,49.25,49.25,49.03,49.03,18
20160601|2015-08-25 09:30,25,49.02,49.12,48.99,49.07,9
20160601|2015-08-25 10:00,25,49.11,49.23,49.07,49.13,18
20160601|2015-08-25 10:30,25,48.98,48.98,48.98,48.98,3
20160601|2015-08-25 11:00,25,49.04,49.11,48.99,49.11,6
20160601|2015-08-25 11:30,25,49.18,49.18,49.18,49.18,2
20160601|2015-08-25 12:00,25,49.03,49.03,48.66,48.66,10
20160601|2015-08-25 12:30,25,48.64,48.64,48.41,48.41,16
20160601|2015-08-25 13:00,25,48.69,48.92,48.69,48.92,12
20160601|2015-08-25 13:30,25,48.93,49.02,48.93,49.02,6
20160601|2015-08-26 03:30,26,49.07,49.07,49.07,49.07,6
20160601|2015-08-26 05:00,26,48.87,48.87,48.87,48.87,1
20160601|2015-08-26 07:00,26,49.08,49.12,49.08,49.12,2
20160601|2015-08-26 07:30,26,49.24,49.24,49.05,49.12,13
20160601|2015-08-26 08:00,26,49.02,49.05,48.94,49.01,8
20160601|2015-08-26 08:30,26,49.03,49.15,49.03,49.15,2
20160601|2015-08-26 09:00,26,49.17,49.21,49.16,49.16,3
20160601|2015-08-26 09:30,26,49.2,49.22,48.96,48.96,4
20160601|2015-08-26 10:00,26,48.86,48.86,48.86,48.86,1
20160601|2015-08-26 10:30,26,48.63,48.81,48.62,48.75,6
20160601|2015-08-26 11:00,26,48.87,48.91,48.74,48.74,37
20160601|2015-08-26 11:30,26,48.71,48.77,48.61,48.77,6
20160601|2015-08-26 12:00,26,49.12,49.12,49.12,49.12,1
20160601|2015-08-26 13:00,26,48.81,48.81,48.69,48.81,22
20160601|2015-08-26 13:30,26,49,49,49,49,2
20160601|2015-08-26 22:00,27,49.71,49.71,49.71,49.71,1
20160601|2015-08-27 01:30,27,49.83,49.83,49.83,49.83,5
20160601|2015-08-27 02:30,27,50.04,50.04,50.04,50.04,2
20160601|2015-08-27 03:00,27,50.36,50.36,50.36,50.36,5
20160601|2015-08-27 05:00,27,50.32,50.32,50.31,50.31,2
20160601|2015-08-27 05:30,27,50.38,50.39,50.38,50.39,3
20160601|2015-08-27 06:00,27,50.21,50.34,50.21,50.34,3
20160601|2015-08-27 06:30,27,50.11,50.11,50.11,50.11,1
20160601|2015-08-27 07:00,27,50.26,50.27,50.25,50.26,5
20160601|2015-08-27 07:30,27,50.23,50.37,50.17,50.35,8
20160601|2015-08-27 08:00,27,50.34,50.34,50.03,50.03,11
20160601|2015-08-27 08:30,27,50.06,50.4,50.06,50.4,28
20160601|2015-08-27 09:00,27,50.32,50.37,50.28,50.3,7
20160601|2015-08-27 09:30,27,50.75,51.23,50.69,51.23,11
20160601|2015-08-27 10:00,27,51.31,51.58,51.31,51.5,23
20160601|2015-08-27 10:30,27,51.23,51.36,51.23,51.36,5
20160601|2015-08-27 11:00,27,51.81,52.15,51.81,52.15,5
20160601|2015-08-27 11:30,27,51.94,51.98,51.92,51.94,14
20160601|2015-08-27 12:00,27,51.84,51.85,51.78,51.78,4
20160601|2015-08-27 13:00,27,52.24,52.92,52.24,52.92,8
20160601|2015-08-28 01:00,28,53.79,53.79,53.79,53.79,1
20160601|2015-08-28 01:30,28,53.4,53.47,53.4,53.47,2
20160601|2015-08-28 02:00,28,53.64,53.64,53.64,53.64,1
20160601|2015-08-28 03:00,28,52.67,52.67,52.6,52.61,3
20160601|2015-08-28 04:00,28,52.86,52.86,52.86,52.86,1
20160601|2015-08-28 06:30,28,52.79,52.91,52.79,52.91,5
20160601|2015-08-28 07:00,28,52.97,52.97,52.87,52.87,9
20160601|2015-08-28 09:00,28,53.42,54.06,53.42,54.06,5
20160601|2015-08-28 09:30,28,54.96,54.96,54.49,54.49,7
20160601|2015-08-28 10:00,28,54.85,54.96,54.85,54.96,39
20160601|2015-08-28 12:00,28,56.24,56.24,56.14,56.14,3
20160601|2015-08-30 17:30,31,54.8,54.8,54.8,54.8,1
20160601|2015-08-31 07:30,31,54.09,54.09,54.09,54.09,1
20160601|2015-08-31 10:00,31,54.64,55.9,54.6,55.9,36
20160601|2015-08-31 10:30,31,56.04,57.75,55.87,57.75,10
20160601|2015-08-31 11:00,31,57.97,57.97,57.97,57.97,1
20160601|2015-08-31 11:30,31,57.77,57.78,57.77,57.78,3
20160601|2015-08-31 12:00,31,58.3,58.3,58.25,58.25,3
20160601|2015-08-31 12:30,31,58.46,58.85,58.46,58.84,6
20160601|2015-08-31 13:00,31,59.1,59.25,59.03,59.25,9
20160601|2015-08-31 15:00,31,58.55,58.55,58.49,58.49,3
20160601|2015-08-31 23:00,1,57.82,57.82,57.82,57.82,1
20160601|2015-09-01 00:30,1,57.97,57.97,57.97,57.97,1
20160601|2015-09-01 02:30,1,57.83,57.83,57.83,57.83,1
20160601|2015-09-01 03:30,1,57.03,57.03,57.03,57.03,1
20160601|2015-09-01 04:00,1,57.77,57.77,57.75,57.75,5
20160601|2015-09-01 04:30,1,57.71,58.12,57.71,58.12,2
20160601|2015-09-01 05:00,1,58.37,58.37,58.37,58.37,1
20160601|2015-09-01 06:00,1,57.82,57.82,57.82,57.82,1
20160601|2015-09-01 08:00,1,57.37,57.37,57.31,57.31,2
20160601|2015-09-01 08:30,1,57.34,57.34,57.11,57.11,7
20160601|2015-09-01 09:00,1,56.79,56.79,56.79,56.79,1
20160601|2015-09-01 10:00,1,55.83,55.9,55.82,55.9,3
20160601|2015-09-01 10:30,1,55.39,55.39,55.39,55.39,3
20160601|2015-09-01 11:30,1,55.58,55.58,55.58,55.58,1
20160601|2015-09-01 12:30,1,55.22,55.69,55.22,55.69,5
20160601|2015-09-01 13:00,1,55.87,55.87,55.2,55.2,3
20160601|2015-09-01 13:30,1,54.57,54.57,54.57,54.57,3
20160601|2015-09-01 14:00,1,54.49,54.49,54.49,54.49,1
20160601|2015-09-01 15:30,1,54.1,54.1,54.1,54.1,1
20160601|2015-09-02 02:00,2,54.24,54.24,54.24,54.24,1
20160601|2015-09-02 04:30,2,54.13,54.13,54.13,54.13,1
20160601|2015-09-02 07:30,2,54.36,54.36,54.36,54.36,2
20160601|2015-09-02 08:00,2,55.07,55.07,55.07,55.07,1
20160601|2015-09-02 08:30,2,55.04,55.04,54.99,55,5
20160601|2015-09-02 09:00,2,55.07,55.08,55.07,55.08,3
20160601|2015-09-02 09:30,2,54.8,54.8,53.8,53.8,4
20160601|2015-09-02 10:00,2,54.39,54.39,54.04,54.04,11
20160601|2015-09-02 10:30,2,53.83,53.83,53.62,53.62,5
20160601|2015-09-02 11:30,2,53.77,53.77,53.77,53.77,1
20160601|2015-09-02 12:00,2,54.59,54.59,54.59,54.59,1
20160601|2015-09-02 13:00,2,55.69,55.69,55.69,55.69,1
20160601|2015-09-02 13:30,2,55.9,55.9,55.88,55.88,2
20160601|2015-09-03 03:30,3,55.54,55.54,55.54,55.54,1
20160601|2015-09-03 04:00,3,55.8,55.8,55.48,55.48,3
20160601|2015-09-03 08:00,3,55.62,55.62,55.62,55.62,1
20160601|2015-09-03 09:00,3,56.94,56.97,56.93,56.93,25
20160601|2015-09-03 09:30,3,57,57.46,57,57.35,18
20160601|2015-09-03 11:30,3,56.34,56.34,56.34,56.34,1
20160601|2015-09-04 07:00,4,55.77,55.77,55.77,55.77,1
20160601|2015-09-04 07:30,4,55.66,55.66,55.31,55.31,2
20160601|2015-09-04 08:00,4,55.16,55.16,55.16,55.16,1
20160601|2015-09-07 08:30,8,53.97,53.97,53.97,53.97,1
20160601|2015-09-07 09:00,8,54.08,54.08,54.08,54.08,1
20160601|2015-09-08 06:00,8,54.08,54.08,54.08,54.08,1
20160601|2015-09-08 07:00,8,54.46,54.46,54.46,54.46,1
20160601|2015-09-08 08:30,8,54.01,54.01,54.01,54.01,1
20160601|2015-09-08 09:00,8,53.78,53.78,53.65,53.71,123
20160601|2015-09-08 09:30,8,53.71,53.9,53.71,53.9,5
20160601|2015-09-08 10:00,8,54.51,54.83,54.51,54.83,41
20160601|2015-09-08 10:30,8,54.85,55.06,54.66,54.69,29
20160601|2015-09-08 11:00,8,54.68,54.95,54.54,54.84,34
20160601|2015-09-08 11:30,8,54.79,54.79,54.25,54.25,15
20160601|2015-09-08 12:00,8,54.45,54.79,54.37,54.79,6
20160601|2015-09-08 12:30,8,54.61,55.14,54.53,55.07,21
20160601|2015-09-08 13:00,8,55.13,55.27,54.89,55.03,71
20160601|2015-09-08 13:30,8,54.93,55,54.93,54.98,4
20160601|2015-09-08 14:00,8,54.9,54.93,54.9,54.93,12
20160601|2015-09-09 05:30,9,54.73,54.73,54.73,54.73,1
20160601|2015-09-09 09:00,9,54.42,54.42,54.42,54.42,1
20160601|2015-09-09 10:30,9,54.06,54.06,54.06,54.06,1
20160601|2015-09-09 11:30,9,54.42,54.42,54.42,54.42,1
20160601|2015-09-09 13:30,9,53.34,53.34,53.34,53.34,1
20160601|2015-09-10 09:00,10,53.47,53.47,53.47,53.47,1
20160601|2015-09-10 13:00,10,54.7,54.7,54.7,54.7,9
20160601|2015-09-11 04:30,11,53.93,53.93,53.93,53.93,2
20160601|2015-09-11 08:00,11,53.51,53.64,53.51,53.63,36
20160601|2015-09-11 12:00,11,54.7,54.7,54.7,54.7,1
20160601|2015-09-11 13:00,11,53.96,54.03,53.96,54.03,2
20160601|2015-09-14 03:30,14,53.42,53.42,53.42,53.42,1
20160601|2015-09-14 08:00,14,53.22,53.27,53.22,53.27,9
20160601|2015-09-14 08:30,14,53.07,53.09,53.07,53.09,2
20160601|2015-09-14 11:00,14,52.58,52.58,52.58,52.58,1
20160601|2015-09-14 13:00,14,52.58,52.58,52.4,52.47,9
20160601|2015-09-15 04:30,15,52.67,52.67,52.67,52.67,2
20160601|2015-09-15 10:00,15,52.16,52.16,52.16,52.16,1
20160601|2015-09-15 11:00,15,52.35,52.35,52.35,52.35,4
20160601|2015-09-15 13:00,15,52.73,52.73,52.73,52.73,1
20160601|2015-09-16 02:00,16,53.14,53.14,53.14,53.14,1
20160601|2015-09-16 03:00,16,53.16,53.16,53.16,53.16,1
20160601|2015-09-16 03:30,16,53.29,53.29,53.29,53.29,1
20160601|2015-09-16 08:30,16,53.63,53.78,53.63,53.78,26
20160601|2015-09-16 09:00,16,53.69,53.69,53.69,53.69,1
20160601|2015-09-16 09:30,16,53.55,53.67,53.53,53.67,3
20160601|2015-09-16 10:00,16,54.59,54.7,54.59,54.7,4
20160601|2015-09-16 12:30,16,54.09,54.09,54.09,54.09,2
20160601|2015-09-16 13:00,16,54.33,54.33,54.33,54.33,1
20160601|2015-09-17 04:00,17,53.86,53.86,53.86,53.86,1
20160601|2015-09-17 07:30,17,53.78,53.78,53.78,53.78,1
20160601|2015-09-17 08:00,17,54.38,54.38,54.38,54.38,1
20160601|2015-09-17 09:30,17,53.92,53.92,53.92,53.92,1
20160601|2015-09-17 10:30,17,53.17,53.17,53.17,53.17,6
20160601|2015-09-17 12:00,17,53.38,53.38,53.38,53.38,1
20160601|2015-09-17 12:30,17,53.2,53.2,53.2,53.2,1
20160601|2015-09-17 13:00,17,53.31,53.68,53.31,53.66,9
20160601|2015-09-18 03:30,18,53.73,53.73,53.73,53.73,13
20160601|2015-09-18 08:00,18,52.93,52.97,52.89,52.89,35
20160601|2015-09-18 08:30,18,53,53,52.73,52.73,2
20160601|2015-09-18 10:30,18,52.67,52.67,52.63,52.65,5
20160601|2015-09-18 11:00,18,52.7,52.73,52.49,52.57,17
20160601|2015-09-18 11:30,18,52.59,52.72,52.59,52.72,4
20160601|2015-09-18 12:00,18,52.89,52.89,52.89,52.89,1
20160601|2015-09-18 13:00,18,51.96,52.07,51.96,52.06,16
20160601|2015-09-21 09:00,21,52.93,52.94,52.93,52.93,33
20160601|2015-09-21 11:00,21,53.01,53.01,52.98,52.98,11
20160601|2015-09-22 03:00,22,52.82,52.82,52.82,52.82,5
20160601|2015-09-22 03:30,22,52.89,52.91,52.89,52.91,5
20160601|2015-09-22 04:00,22,52.62,52.68,52.62,52.68,10
20160601|2015-09-22 07:30,22,52.53,52.53,52.49,52.49,4
20160601|2015-09-22 08:30,22,52.81,52.83,52.8,52.83,21
20160601|2015-09-22 09:00,22,52.84,52.84,52.84,52.84,4
20160601|2015-09-22 09:30,22,52.62,52.71,52.62,52.71,17
20160601|2015-09-22 10:00,22,52.65,52.65,52.65,52.65,11
20160601|2015-09-22 10:30,22,52.76,53.05,52.76,53.05,2
20160601|2015-09-22 11:00,22,52.99,52.99,52.99,52.99,6
20160601|2015-09-22 11:30,22,52.88,52.88,52.88,52.88,1
20160601|2015-09-22 14:00,22,53.78,53.78,53.78,53.78,1
20160601|2015-09-22 15:30,22,53.7,53.74,53.7,53.74,2
20160601|2015-09-23 07:30,23,54,54,54,54,1
20160601|2015-09-23 09:30,23,53.96,54.5,53.96,54.5,3
20160601|2015-09-23 10:00,23,54.5,54.5,54.18,54.18,2
20160601|2015-09-24 03:00,24,52.68,52.68,52.68,52.68,1
20160601|2015-09-24 03:30,24,52.6,52.6,52.6,52.6,1
20160601|2015-09-24 08:00,24,52.3,52.3,52.3,52.3,2
20160601|2015-09-24 09:00,24,52.7,52.7,52.7,52.7,1
20160601|2015-09-24 09:30,24,52.67,52.69,52.67,52.69,22
20160601|2015-09-25 03:30,25,52.91,52.91,52.85,52.85,3
20160601|2015-09-25 09:00,25,53.39,53.39,53.39,53.39,1
20160601|2015-09-25 10:30,25,52.76,52.76,52.76,52.76,1
20160601|2015-09-28 08:00,28,52.18,52.22,52.18,52.22,2
20160601|2015-09-28 13:00,28,51.93,51.93,51.91,51.91,2
20160601|2015-09-28 14:30,28,51.88,51.88,51.88,51.88,1
20160601|2015-09-29 02:00,29,52,52,52,52,6
20160601|2015-09-29 08:00,29,52.39,52.39,52.39,52.39,1
20160601|2015-09-29 09:00,29,52.52,52.52,52.52,52.52,2
20160601|2015-09-29 09:30,29,52.89,52.89,52.89,52.89,1
20160601|2015-09-29 10:30,29,52.7,52.7,52.7,52.7,11
20160601|2015-09-29 12:00,29,52.66,52.66,52.66,52.66,1
20160601|2015-09-29 13:00,29,52.63,52.63,52.63,52.63,1
20160601|2015-09-29 15:30,29,52.36,52.36,52.3,52.3,2
20160601|2015-09-30 03:00,30,52.47,52.47,52.47,52.47,6
20160601|2015-09-30 04:00,30,52.61,52.61,52.61,52.61,1
20160601|2015-09-30 05:00,30,52.45,52.45,52.45,52.45,1
20160601|2015-09-30 05:30,30,52.55,52.55,52.55,52.55,2
20160601|2015-09-30 06:30,30,52.57,52.61,52.57,52.61,6
20160601|2015-09-30 07:00,30,52.45,52.45,52.45,52.45,1
20160601|2015-09-30 08:30,30,52.61,52.9,52.61,52.9,5
20160601|2015-09-30 09:00,30,53.15,53.21,53.04,53.04,5
20160601|2015-09-30 09:30,30,52.6,52.6,52.6,52.6,1
20160601|2015-09-30 11:30,30,52.85,52.85,52.85,52.85,9
20160601|2015-10-01 02:00,1,53.3,53.3,53.3,53.3,2
20160601|2015-10-01 03:00,1,53.24,53.25,53.24,53.25,2
20160601|2015-10-01 05:30,1,53.6,53.6,53.6,53.6,3
20160601|2015-10-01 07:00,1,53.18,53.18,53.18,53.18,1
20160601|2015-10-01 08:00,1,54.05,54.05,54.05,54.05,1
20160601|2015-10-01 08:30,1,53.88,53.88,53.88,53.88,1
20160601|2015-10-01 09:30,1,53.69,53.69,53.69,53.69,4
20160601|2015-10-01 10:00,1,52.48,52.8,52.48,52.8,2
20160601|2015-10-02 03:00,2,52.48,52.51,52.48,52.5,40
20160601|2015-10-02 05:30,2,52.23,52.23,52.21,52.21,6
20160601|2015-10-02 06:00,2,52.18,52.21,52.18,52.21,15
20160601|2015-10-02 07:30,2,51.9,51.9,51.9,51.9,2
20160601|2015-10-02 08:30,2,51.75,51.82,51.75,51.82,15
20160601|2015-10-02 10:00,2,51.61,51.65,51.37,51.38,23
20160601|2015-10-02 10:30,2,51.54,51.61,51.4,51.52,46
20160601|2015-10-02 11:00,2,51.47,51.76,51.45,51.76,20
20160601|2015-10-02 11:30,2,51.8,51.8,51.8,51.8,2
20160601|2015-10-02 12:00,2,51.84,52.48,51.84,52.48,6
20160601|2015-10-02 12:30,2,52.52,52.52,52.52,52.52,1
20160601|2015-10-02 13:30,2,52.6,52.6,52.6,52.6,1
20160601|2015-10-05 08:00,5,53.56,53.56,53.56,53.56,1
20160601|2015-10-05 09:00,5,53.74,53.74,53.74,53.74,1
20160601|2015-10-05 10:00,5,53.63,53.63,53.63,53.63,1
20160601|2015-10-05 11:30,5,53.74,53.78,53.74,53.78,2
20160601|2015-10-05 12:00,5,53.59,53.59,53.59,53.59,1
20160601|2015-10-05 12:30,5,53.68,53.68,53.68,53.68,1
20160601|2015-10-05 15:00,5,53.71,53.71,53.71,53.71,3
20160601|2015-10-06 02:00,6,53.44,53.44,53.44,53.44,1
20160601|2015-10-06 03:00,6,53.33,53.45,53.31,53.31,7
20160601|2015-10-06 08:00,6,54.2,54.2,54.2,54.2,1
20160601|2015-10-06 08:30,6,54.5,54.51,54.5,54.51,8
20160601|2015-10-06 09:00,6,54.47,54.47,54.29,54.29,2
20160601|2015-10-06 09:30,6,54.9,55.03,54.89,55.03,4
20160601|2015-10-06 10:00,6,55.2,55.2,55.2,55.2,2
20160601|2015-10-06 10:30,6,55.67,55.67,55.67,55.67,6
20160601|2015-10-06 11:30,6,55.55,55.55,55.55,55.55,1
20160601|2015-10-06 13:00,6,55.92,56,55.89,55.98,35
20160601|2015-10-06 15:00,6,56.05,56.05,56.05,56.05,1
20160601|2015-10-07 02:30,7,56.35,56.35,56.07,56.07,7
20160601|2015-10-07 04:30,7,56.49,56.49,56.49,56.49,10
20160601|2015-10-07 06:30,7,56.67,56.68,56.66,56.68,46
20160601|2015-10-07 07:00,7,56.67,56.67,56.61,56.61,26
20160601|2015-10-07 09:30,7,56.38,56.4,56.11,56.11,3
20160601|2015-10-07 10:30,7,55.49,55.53,55.48,55.53,5
20160601|2015-10-07 13:00,7,55.57,55.6,55.57,55.6,5
20160601|2015-10-07 22:30,8,55.3,55.3,55.3,55.3,1
20160601|2015-10-08 03:30,8,55.68,55.68,55.68,55.68,5
20160601|2015-10-08 05:30,8,55.29,55.29,55.29,55.29,2
20160601|2015-10-08 06:00,8,55.29,55.29,55.28,55.28,2
20160601|2015-10-08 08:30,8,55.95,55.95,55.95,55.95,1
20160601|2015-10-08 09:00,8,55.86,55.86,55.86,55.86,1
20160601|2015-10-08 10:00,8,56.01,56.01,56.01,56.01,1
20160601|2015-10-08 13:00,8,56.73,57,56.73,57,4
20160601|2015-10-09 02:30,9,57.1,57.1,57.1,57.1,1
20160601|2015-10-09 03:00,9,56.93,56.93,56.93,56.93,1
20160601|2015-10-09 04:00,9,56.98,57.1,56.98,57.1,2
20160601|2015-10-09 07:00,9,57.17,57.17,57.17,57.17,1
20160601|2015-10-09 08:00,9,56.76,56.76,56.5,56.5,3
20160601|2015-10-09 09:30,9,56.53,56.53,56.53,56.53,1
20160601|2015-10-09 12:00,9,56.67,56.67,56.67,56.67,3
20160601|2015-10-12 04:00,12,56.85,56.85,56.85,56.85,1
20160601|2015-10-12 07:00,12,56.59,56.59,56.59,56.59,1
20160601|2015-10-12 08:30,12,55.88,55.88,55.88,55.88,2
20160601|2015-10-12 11:00,12,54.97,54.97,54.97,54.97,2
20160601|2015-10-12 11:30,12,54.79,54.79,54.79,54.79,1
20160601|2015-10-12 12:00,12,54.48,54.5,54.48,54.5,12
20160601|2015-10-12 13:00,12,53.94,53.94,53.94,53.94,21
20160601|2015-10-13 04:00,13,54.25,54.25,54.25,54.25,1
20160601|2015-10-13 04:30,13,54.04,54.04,54.04,54.04,1
20160601|2015-10-13 07:30,13,54.25,54.26,54.21,54.21,9
20160601|2015-10-13 08:00,13,53.96,54.02,53.96,54.02,3
20160601|2015-10-13 10:00,13,54.85,54.85,54.85,54.85,1
20160601|2015-10-13 13:00,13,53.93,53.93,53.67,53.67,2
20160601|2015-10-13 13:30,13,53.66,53.73,53.64,53.64,9
20160601|2015-10-14 03:00,14,53.52,53.52,53.52,53.52,1
20160601|2015-10-14 07:30,14,53.8,53.8,53.71,53.71,3
20160601|2015-10-14 08:00,14,53.27,53.27,53.27,53.27,1
20160601|2015-10-14 08:30,14,53.63,53.63,53.63,53.63,1
20160601|2015-10-14 09:30,14,53.41,53.41,53.27,53.27,3
20160601|2015-10-14 12:00,14,53.63,53.63,53.47,53.55,11
20160601|2015-10-14 12:30,14,53.57,53.83,53.57,53.83,14
20160601|2015-10-14 13:00,14,53.85,53.92,53.65,53.69,41
20160601|2015-10-14 13:30,14,53.67,53.67,53.67,53.67,2
20160601|2015-10-14 14:00,14,53.7,53.7,53.7,53.7,1
20160601|2015-10-14 15:30,14,53.56,53.56,53.41,53.41,4
20160601|2015-10-15 03:00,15,53.42,53.42,53.42,53.42,14
20160601|2015-10-15 04:30,15,53.33,53.35,53.33,53.35,3
20160601|2015-10-15 09:00,15,53.21,53.23,53.15,53.18,14
20160601|2015-10-15 09:30,15,53.18,53.29,52.98,53.08,66
20160601|2015-10-15 10:00,15,52.85,52.87,52.66,52.68,49
20160601|2015-10-15 10:30,15,52.68,52.81,52.59,52.68,39
20160601|2015-10-15 11:00,15,52.66,53.38,52.65,53.27,35
20160601|2015-10-15 11:30,15,53.29,53.32,53.16,53.28,39
20160601|2015-10-15 12:00,15,53.47,53.48,53.42,53.42,5
20160601|2015-10-15 15:00,15,53.92,53.92,53.92,53.92,151
20160601|2015-10-16 02:30,16,53.88,53.88,53.88,53.88,1
20160601|2015-10-16 10:00,16,53.58,53.58,53.58,53.58,1
20160601|2015-10-16 10:30,16,53.65,53.75,53.65,53.75,6
20160601|2015-10-19 08:30,19,52.95,52.96,52.94,52.94,3
20160601|2015-10-20 05:00,20,52.73,52.73,52.73,52.73,1
20160601|2015-10-20 07:00,20,52.66,52.66,52.66,52.66,1
20160601|2015-10-20 08:00,20,52.68,52.68,52.65,52.65,2
20160601|2015-10-20 08:30,20,52.58,52.68,52.58,52.68,8
20160601|2015-10-20 10:30,20,52.63,52.63,52.45,52.45,7
20160601|2015-10-20 11:30,20,52.47,52.47,52.47,52.47,11
20160601|2015-10-20 12:00,20,52.5,52.5,52.48,52.49,17
20160601|2015-10-20 13:00,20,52.47,52.63,52.47,52.63,2
20160601|2015-10-21 02:00,21,52.4,52.4,52.27,52.27,37
20160601|2015-10-21 04:00,21,52.49,52.51,52.49,52.51,7
20160601|2015-10-21 08:00,21,52.24,52.24,52.24,52.24,1
20160601|2015-10-21 09:00,21,51.88,51.88,51.69,51.72,18
20160601|2015-10-21 09:30,21,51.78,52.16,51.78,52.12,31
20160601|2015-10-21 10:30,21,52.17,52.25,52.16,52.25,4
20160601|2015-10-21 13:00,21,52,52,52,52,1
20160601|2015-10-22 04:30,22,52.42,52.42,52.42,52.42,3
20160601|2015-10-22 06:00,22,52.71,52.71,52.71,52.71,2
20160601|2015-10-22 09:30,22,52.27,52.34,52.27,52.34,2
20160601|2015-10-22 10:00,22,52.45,52.45,52.45,52.45,1
20160601|2015-10-22 13:30,22,52.3,52.3,52.3,52.3,1
20160601|2015-10-22 15:00,22,52.44,52.44,52.43,52.43,3
20160601|2015-10-23 07:30,23,52.52,52.52,52.52,52.52,4
20160601|2015-10-23 08:00,23,52.28,52.29,51.91,51.91,22
20160601|2015-10-26 09:00,26,51.78,51.79,51.78,51.79,30
20160601|2015-10-26 23:30,27,51.66,51.66,51.66,51.66,1
20160601|2015-10-27 03:30,27,51.51,51.51,51.51,51.51,1
20160601|2015-10-27 07:30,27,51.47,51.47,51.47,51.47,1
20160601|2015-10-27 08:00,27,51.12,51.15,51.11,51.14,19
20160601|2015-10-27 11:30,27,51.03,51.03,51.03,51.03,1
20160601|2015-10-27 12:30,27,51.14,51.14,51.14,51.14,1
20160601|2015-10-27 15:30,27,51.16,51.17,51.16,51.17,2
20160601|2015-10-28 09:00,28,51.92,52.61,51.92,52.37,5
20160601|2015-10-28 09:30,28,52.96,52.96,52.96,52.96,1
20160601|2015-10-28 10:00,28,53.33,53.33,53.25,53.32,7
20160601|2015-10-28 12:30,28,53.26,53.26,53.26,53.26,1
20160601|2015-10-28 13:00,28,53.03,53.43,53.02,53.43,7
20160601|2015-10-29 07:30,29,52.87,53.05,52.87,53.05,2
20160601|2015-10-29 08:30,29,53.4,53.4,53.4,53.4,1
20160601|2015-10-29 09:00,29,53.48,53.48,53.48,53.48,1
20160601|2015-10-29 10:00,29,53.38,53.41,53.38,53.41,2
20160601|2015-10-29 11:30,29,53.39,53.39,53.16,53.17,4
20160601|2015-10-29 12:00,29,53.2,53.2,53.2,53.2,6
20160601|2015-10-29 14:00,29,52.93,52.93,52.93,52.93,1
20160601|2015-10-29 15:00,29,53.04,53.04,53.04,53.04,3
20160601|2015-10-30 08:00,30,53.27,53.27,53.27,53.27,1
20160601|2015-10-30 09:30,30,53.37,53.37,53.37,53.37,1
20160601|2015-10-30 10:30,30,53.68,53.68,53.68,53.68,1
20160601|2015-10-30 11:00,30,53.86,53.9,53.86,53.86,32
20160601|2015-10-30 11:30,30,53.46,53.47,53.46,53.47,12
20160601|2015-10-30 12:00,30,53.84,53.9,53.84,53.87,22
20160601|2015-11-02 02:30,2,53.54,53.54,53.54,53.54,1
20160601|2015-11-02 14:30,2,53.29,53.29,53.29,53.29,1
20160601|2015-11-03 05:00,3,53.65,53.65,53.65,53.65,1
20160601|2015-11-03 06:00,3,53.62,53.62,53.62,53.62,1
20160601|2015-11-03 07:30,3,53.65,53.65,53.63,53.63,3
20160601|2015-11-03 08:00,3,54.04,54.04,54.04,54.04,1
20160601|2015-11-03 09:00,3,54.23,54.3,54.23,54.3,37
20160601|2015-11-03 09:30,3,54.31,54.36,54.25,54.31,21
20160601|2015-11-03 10:00,3,54.39,54.4,54.34,54.38,15
20160601|2015-11-03 11:30,3,54.58,54.78,54.58,54.78,6
20160601|2015-11-03 12:00,3,54.82,55.01,54.81,55.01,30
20160601|2015-11-03 13:00,3,55.13,55.13,54.9,54.9,2
20160601|2015-11-04 05:30,4,54.94,54.94,54.91,54.91,2
20160601|2015-11-04 06:30,4,54.92,54.92,54.92,54.92,1
20160601|2015-11-04 07:00,4,54.97,54.97,54.97,54.97,1
20160601|2015-11-04 08:30,4,54.47,54.5,54.47,54.5,10
20160601|2015-11-04 09:00,4,54.31,54.31,54.31,54.31,1
20160601|2015-11-04 09:30,4,54.48,54.48,53.84,53.91,8
20160601|2015-11-04 11:30,4,53.07,53.07,53.07,53.07,10
20160601|2015-11-04 12:30,4,52.97,52.97,52.97,52.97,1
20160601|2015-11-04 13:00,4,53.04,53.1,53.04,53.1,5
20160601|2015-11-05 07:00,5,52.88,52.88,52.88,52.88,1
20160601|2015-11-05 08:00,5,52.86,52.86,52.67,52.67,4
20160601|2015-11-05 09:00,5,52.68,52.68,52.55,52.55,2
20160601|2015-11-05 09:30,5,52.52,52.55,52.44,52.5,76
20160601|2015-11-05 10:00,5,52.76,52.76,52.76,52.76,1
20160601|2015-11-05 11:30,5,53.01,53.01,53.01,53.01,3
20160601|2015-11-05 12:30,5,52.69,52.7,52.69,52.7,2
20160601|2015-11-05 13:00,5,52.85,52.85,52.39,52.39,13
20160601|2015-11-05 14:30,5,52.5,52.5,52.49,52.49,3
20160601|2015-11-06 01:00,6,52.65,52.65,52.65,52.65,1
20160601|2015-11-06 03:00,6,52.55,52.55,52.55,52.55,1
20160601|2015-11-06 05:30,6,52.79,52.79,52.79,52.79,1
20160601|2015-11-06 06:00,6,52.77,52.77,52.77,52.77,1
20160601|2015-11-06 07:00,6,52.77,52.82,52.76,52.79,39
20160601|2015-11-06 07:30,6,52.79,52.79,52.23,52.24,86
20160601|2015-11-06 08:30,6,52.26,52.26,52.26,52.26,10
20160601|2015-11-06 09:00,6,52.16,52.17,52.16,52.17,2
20160601|2015-11-06 09:30,6,51.74,51.83,51.7,51.83,9
20160601|2015-11-06 10:00,6,52.01,52.13,51.85,51.91,40
20160601|2015-11-06 10:30,6,51.85,51.94,51.74,51.88,41
20160601|2015-11-06 11:00,6,51.92,51.95,51.86,51.92,12
20160601|2015-11-06 12:00,6,51.96,51.96,51.82,51.9,21
20160601|2015-11-06 12:30,6,51.87,51.91,51.84,51.87,13
20160601|2015-11-06 13:00,6,51.88,52.03,51.74,51.82,71
20160601|2015-11-06 13:30,6,51.87,51.93,51.81,51.82,9
20160601|2015-11-08 17:00,9,51.75,51.75,51.74,51.74,3
20160601|2015-11-08 23:30,9,52.22,52.22,52.22,52.22,1
20160601|2015-11-09 04:30,9,52.07,52.07,52,52.05,15
20160601|2015-11-09 05:00,9,52.05,52.07,52.03,52.05,4
20160601|2015-11-09 05:30,9,52.06,52.29,52.06,52.29,18
20160601|2015-11-09 06:00,9,52.7,52.7,52.58,52.62,11
20160601|2015-11-09 06:30,9,52.54,52.61,52.52,52.59,8
20160601|2015-11-09 07:00,9,52.62,52.62,52.4,52.43,21
20160601|2015-11-09 07:30,9,52.46,52.46,52.27,52.36,47
20160601|2015-11-09 08:30,9,52.25,52.32,52.25,52.32,3
20160601|2015-11-09 09:00,9,52.26,52.26,51.71,51.74,50
20160601|2015-11-09 09:30,9,51.72,51.86,51.59,51.8,44
20160601|2015-11-09 10:00,9,51.89,51.91,51.53,51.54,19
20160601|2015-11-09 10:30,9,51.53,51.62,51.51,51.62,12
20160601|2015-11-09 11:00,9,51.52,51.52,51.5,51.52,6
20160601|2015-11-09 11:30,9,51.49,51.61,51.46,51.61,40
20160601|2015-11-09 12:00,9,51.66,51.72,51.48,51.68,21
20160601|2015-11-09 12:30,9,51.68,51.77,51.55,51.55,31
20160601|2015-11-09 13:00,9,51.56,51.83,51.5,51.56,80
20160601|2015-11-09 13:30,9,51.61,51.61,51.61,51.61,1
20160601|2015-11-09 14:30,9,51.66,51.66,51.66,51.66,2
20160601|2015-11-10 03:00,10,51.54,51.54,51.54,51.54,1
20160601|2015-11-10 06:00,10,51.72,51.72,51.72,51.72,1
20160601|2015-11-10 06:30,10,51.79,51.85,51.71,51.71,6
20160601|2015-11-10 07:00,10,51.71,51.88,51.71,51.88,6
20160601|2015-11-10 07:30,10,51.68,51.68,51.4,51.4,8
20160601|2015-11-10 08:00,10,51.4,51.57,51.36,51.55,57
20160601|2015-11-10 08:30,10,51.53,51.94,51.53,51.94,21
20160601|2015-11-10 09:00,10,52.16,52.16,51.93,51.93,11
20160601|2015-11-10 09:30,10,51.67,51.89,51.67,51.89,3
20160601|2015-11-10 10:00,10,51.81,51.89,51.74,51.76,22
20160601|2015-11-10 10:30,10,51.77,51.95,51.73,51.82,17
20160601|2015-11-10 11:00,10,51.81,52.02,51.81,52.02,19
20160601|2015-11-10 11:30,10,51.95,51.95,51.75,51.94,7
20160601|2015-11-10 12:00,10,51.76,51.76,51.68,51.68,4
20160601|2015-11-10 12:30,10,51.81,51.89,51.78,51.87,9
20160601|2015-11-10 13:00,10,51.89,51.89,51.66,51.83,27
20160601|2015-11-10 13:30,10,51.8,51.84,51.8,51.83,3
20160601|2015-11-11 07:30,11,51.55,51.55,51.48,51.48,2
20160601|2015-11-11 08:00,11,51.66,51.8,51.62,51.78,10
20160601|2015-11-11 08:30,11,51.88,51.88,51.3,51.3,6
20160601|2015-11-11 09:30,11,51.08,51.08,50.79,50.79,2
20160601|2015-11-11 10:00,11,50.55,50.62,50.4,50.43,44
20160601|2015-11-11 10:30,11,50.49,50.7,50.49,50.7,10
20160601|2015-11-11 11:00,11,50.65,50.66,50.49,50.54,25
20160601|2015-11-11 11:30,11,50.55,50.56,50.4,50.4,44
20160601|2015-11-11 12:00,11,50.41,50.41,50.41,50.41,1
20160601|2015-11-11 12:30,11,50.39,50.39,50.39,50.39,1
20160601|2015-11-11 13:00,11,50.3,50.39,50.3,50.39,11
20160601|2015-11-11 15:00,11,50.4,50.4,50.4,50.4,10
20160601|2015-11-11 23:30,12,50.61,50.61,50.61,50.61,1
20160601|2015-11-12 02:30,12,50.53,50.53,50.53,50.53,2
20160601|2015-11-12 04:30,12,50.45,50.53,50.42,50.47,77
20160601|2015-11-12 07:00,12,50,50,49.94,49.94,23
20160601|2015-11-12 07:30,12,49.83,49.91,49.77,49.91,13
20160601|2015-11-12 08:00,12,49.44,49.44,49.44,49.44,1
20160601|2015-11-12 08:30,12,49.48,49.76,49.48,49.76,3
20160601|2015-11-12 09:00,12,49.81,49.81,49.81,49.81,1
20160601|2015-11-12 10:00,12,50.13,50.13,50.13,50.13,1
20160601|2015-11-12 10:30,12,49.46,49.46,49.33,49.33,2
20160601|2015-11-12 11:00,12,49.23,49.23,49.23,49.23,1
20160601|2015-11-13 00:30,13,49.08,49.08,49.08,49.08,1
20160601|2015-11-13 02:30,13,49.62,49.62,49.6,49.6,7
20160601|2015-11-13 03:00,13,49.63,49.63,49.63,49.63,13
20160601|2015-11-13 04:00,13,49.68,49.68,49.68,49.68,10
20160601|2015-11-13 06:30,13,49.5,49.5,49.5,49.5,5
20160601|2015-11-13 07:00,13,49.27,49.27,49.27,49.27,1
20160601|2015-11-13 07:30,13,49.27,49.27,49.27,49.27,27
20160601|2015-11-13 08:00,13,48.95,48.95,48.95,48.95,1
20160601|2015-11-13 09:30,13,48.35,48.35,48.35,48.35,10
20160601|2015-11-13 10:30,13,48.6,48.64,48.6,48.64,65
20160601|2015-11-13 11:30,13,48.48,48.48,48.48,48.48,21
20160601|2015-11-13 12:00,13,48.41,48.41,48.2,48.2,4
20160601|2015-11-13 13:00,13,48.47,48.64,48.47,48.64,22
20160601|2015-11-15 19:30,16,48.76,48.76,48.76,48.76,1
20160601|2015-11-16 01:30,16,48.49,48.49,48.49,48.49,1
20160601|2015-11-16 06:30,16,49.01,49.01,49.01,49.01,1
20160601|2015-11-16 07:30,16,48.2,48.23,48.2,48.23,2
20160601|2015-11-16 08:00,16,48.05,48.05,48.05,48.05,1
20160601|2015-11-16 08:30,16,48.14,48.14,47.81,47.81,6
20160601|2015-11-16 09:30,16,47.56,47.56,47.56,47.56,1
20160601|2015-11-16 10:30,16,47.62,47.62,47.6,47.6,2
20160601|2015-11-16 11:30,16,48.27,48.27,48.27,48.27,4
20160601|2015-11-16 12:00,16,48.3,48.3,48.3,48.3,1
20160601|2015-11-16 12:30,16,48.56,48.76,48.56,48.56,16
20160601|2015-11-16 13:00,16,48.82,48.93,48.7,48.73,35
20160601|2015-11-17 01:30,17,48.67,48.67,48.67,48.67,1
20160601|2015-11-17 05:00,17,48.47,48.47,48.47,48.47,1
20160601|2015-11-17 07:30,17,48.28,48.55,48.28,48.55,3
20160601|2015-11-17 09:00,17,47.93,47.93,47.93,47.93,10
20160601|2015-11-17 09:30,17,48.19,48.19,48.19,48.19,1
20160601|2015-11-17 11:00,17,48.04,48.04,47.93,47.93,3
20160601|2015-11-18 02:30,18,48.1,48.1,48.1,48.1,1
20160601|2015-11-18 04:00,18,48.35,48.35,48.35,48.35,1
20160601|2015-11-18 09:00,18,48.33,48.33,48.33,48.33,1
20160601|2015-11-18 10:00,18,47.83,47.9,47.7,47.7,7
20160601|2015-11-18 10:30,18,47.73,47.73,47.56,47.56,6
20160601|2015-11-18 11:30,18,47.62,47.62,47.62,47.62,2
20160601|2015-11-18 12:30,18,47.93,47.94,47.93,47.94,15
20160601|2015-11-18 14:00,18,48.32,48.32,48.32,48.32,1
20160601|2015-11-19 00:00,19,48.52,48.52,48.52,48.52,1
20160601|2015-11-19 04:30,19,48.46,48.46,48.46,48.46,1
20160601|2015-11-19 06:30,19,47.89,47.89,47.89,47.89,1
20160601|2015-11-19 07:00,19,47.82,47.82,47.72,47.72,2
20160601|2015-11-19 07:30,19,47.85,47.93,47.85,47.93,2
20160601|2015-11-20 00:00,20,48.19,48.22,48.19,48.22,2
20160601|2015-11-20 02:00,20,48.04,48.04,48.04,48.04,1
20160601|2015-11-20 02:30,20,48.16,48.16,48.16,48.16,1
20160601|2015-11-20 03:00,20,48.19,48.19,48.19,48.19,9
20160601|2015-11-20 08:30,20,48.41,48.41,48.41,48.41,1
20160601|2015-11-20 09:00,20,48.31,48.31,48.31,48.31,1
20160601|2015-11-20 10:00,20,48.19,48.19,48.19,48.19,2
20160601|2015-11-20 11:30,20,48.63,48.65,48.63,48.65,21
20160601|2015-11-20 12:00,20,48.88,49.05,48.88,49.05,8
20160601|2015-11-20 12:30,20,48.89,48.89,48.86,48.86,2
20160601|2015-11-22 19:30,23,47.88,47.88,47.88,47.88,1
20160601|2015-11-23 02:00,23,47.58,47.58,47.58,47.58,1
20160601|2015-11-23 02:30,23,47.6,47.62,47.6,47.62,2
20160601|2015-11-23 03:00,23,47.5,47.52,47.5,47.5,19
20160601|2015-11-23 03:30,23,47.44,47.44,47.44,47.44,1
20160601|2015-11-23 04:30,23,47.63,47.63,47.63,47.63,1
20160601|2015-11-23 05:30,23,47.63,47.63,47.63,47.63,1
20160601|2015-11-23 09:00,23,48.84,49.02,48.84,49.02,2
20160601|2015-11-23 13:30,23,48.65,48.65,48.65,48.65,1
20160601|2015-11-24 01:00,24,49.06,49.06,49.06,49.06,1
20160601|2015-11-24 05:00,24,48.95,48.95,48.95,48.95,1
20160601|2015-11-24 06:00,24,49.26,49.26,49.26,49.26,1
20160601|2015-11-24 06:30,24,49.46,49.46,49.46,49.46,1
20160601|2015-11-24 07:00,24,49.53,49.53,49.53,49.53,1
20160601|2015-11-24 08:00,24,49.75,49.75,49.75,49.75,1
20160601|2015-11-24 08:30,24,49.93,50.1,49.93,50.1,6
20160601|2015-11-24 09:30,24,49.69,49.69,49.59,49.59,3
20160601|2015-11-24 10:00,24,49.73,49.93,49.73,49.93,2
20160601|2015-11-24 10:30,24,50.06,50.06,50.06,50.06,2
20160601|2015-11-24 11:00,24,50.22,50.22,50.22,50.22,1
20160601|2015-11-25 00:00,25,50.3,50.3,50.3,50.3,1
20160601|2015-11-25 01:30,25,50.15,50.15,50.08,50.08,2
20160601|2015-11-25 07:30,25,48.97,48.97,48.97,48.97,1
20160601|2015-11-25 08:30,25,49.05,49.05,48.92,48.99,97
20160601|2015-11-25 09:30,25,49.04,49.04,49.04,49.04,1
20160601|2015-11-25 10:00,25,49.33,49.33,49.33,49.33,1
20160601|2015-11-25 11:00,25,49.44,49.44,49.44,49.44,1
20160601|2015-11-25 13:00,25,49.94,49.96,49.94,49.96,2
20160601|2015-11-26 06:30,27,49.38,49.38,49.37,49.37,2
20160601|2015-11-26 08:00,27,49.22,49.23,49.17,49.2,149
20160601|2015-11-26 08:30,27,49.22,49.22,49.22,49.22,1
20160601|2015-11-26 09:00,27,49.23,49.3,49.23,49.3,2
20160601|2015-11-26 11:30,27,49.12,49.12,49.05,49.05,2
20160601|2015-11-27 00:00,27,49.04,49.04,49.04,49.04,1
20160601|2015-11-27 09:00,27,48.94,48.94,48.73,48.73,27
20160601|2015-11-27 09:30,27,48.71,48.71,48.55,48.58,37
20160601|2015-11-27 10:00,27,48.56,48.6,48.51,48.59,26
20160601|2015-11-27 11:00,27,48.56,48.6,48.5,48.6,16
20160601|2015-11-27 11:30,27,48.58,48.58,48.58,48.58,1
20160601|2015-11-30 06:30,30,48.61,48.61,48.61,48.61,1
20160601|2015-11-30 12:00,30,48.03,48.03,48.03,48.03,1
20160601|2015-11-30 14:00,30,47.97,47.97,47.97,47.97,7
20160601|2015-12-01 02:00,1,48,48,48,48,2
20160601|2015-12-01 02:30,1,48.02,48.02,47.99,47.99,22
20160601|2015-12-01 03:00,1,48.34,48.47,48.34,48.4,96
20160601|2015-12-01 03:30,1,48.28,48.31,48.25,48.26,40
20160601|2015-12-01 04:00,1,47.9,47.9,47.9,47.9,1
20160601|2015-12-01 04:30,1,47.95,47.95,47.95,47.95,1
20160601|2015-12-01 05:00,1,48.11,48.17,48.11,48.17,20
20160601|2015-12-01 05:30,1,48.07,48.09,48.07,48.09,20
20160601|2015-12-01 06:30,1,47.93,47.93,47.93,47.93,1
20160601|2015-12-01 07:00,1,47.75,47.75,47.65,47.65,2
20160601|2015-12-01 07:30,1,47.6,47.6,47.45,47.45,16
20160601|2015-12-01 08:00,1,47.49,47.65,47.4,47.62,340
20160601|2015-12-01 08:30,1,47.79,48.07,47.75,47.92,69
20160601|2015-12-01 09:00,1,48.03,48.03,48.03,48.03,1
20160601|2015-12-01 09:30,1,47.52,47.52,47.39,47.39,6
20160601|2015-12-01 10:30,1,47.82,47.82,47.82,47.82,2
20160601|2015-12-01 11:00,1,47.81,47.84,47.71,47.72,11
20160601|2015-12-01 13:00,1,48.03,48.03,47.76,47.76,9
20160601|2015-12-01 13:30,1,47.66,47.66,47.66,47.66,1
20160601|2015-12-02 03:00,2,47.47,47.47,47.47,47.47,1
20160601|2015-12-02 04:00,2,47.3,47.3,47.3,47.3,1
20160601|2015-12-02 07:00,2,47.3,47.31,47.3,47.31,4
20160601|2015-12-02 07:30,2,47.23,47.25,47.12,47.12,6
20160601|2015-12-02 08:00,2,47.1,47.19,47.07,47.19,6
20160601|2015-12-02 09:00,2,47.15,47.15,47.08,47.14,5
20160601|2015-12-02 09:30,2,47.09,47.51,47.04,47.51,6
20160601|2015-12-02 10:00,2,47.05,47.05,47.05,47.05,1
20160601|2015-12-02 11:30,2,46.64,46.69,46.62,46.62,24
20160601|2015-12-02 12:00,2,46.63,46.69,46.34,46.34,39
20160601|2015-12-02 12:30,2,46.43,46.44,46.43,46.43,33
20160601|2015-12-02 13:00,2,46.4,46.4,46.18,46.23,171
20160601|2015-12-02 13:30,2,46.3,46.33,46.28,46.33,10
20160601|2015-12-02 14:00,2,46.35,46.37,46.34,46.37,10
20160601|2015-12-02 14:30,2,46.34,46.34,46.31,46.32,32
20160601|2015-12-02 23:30,3,46.84,46.84,46.83,46.83,2
20160601|2015-12-03 02:30,3,46.7,46.7,46.7,46.7,1
20160601|2015-12-03 03:00,3,46.69,46.7,46.69,46.7,24
20160601|2015-12-03 04:00,3,46.81,46.92,46.81,46.92,48
20160601|2015-12-03 06:30,3,46.94,46.97,46.91,46.94,11
20160601|2015-12-03 09:00,3,46.61,46.61,46.55,46.57,117
20160601|2015-12-03 09:30,3,46.59,46.65,46.59,46.63,5
20160601|2015-12-03 10:00,3,46.83,46.83,46.83,46.83,9
20160601|2015-12-03 11:00,3,47.34,47.34,47.34,47.34,1
20160601|2015-12-03 11:30,3,47.35,47.97,47.34,47.97,50
20160601|2015-12-03 12:00,3,47.86,48,47.86,48,10
20160601|2015-12-03 12:30,3,47.93,47.93,47.93,47.93,2
20160601|2015-12-04 03:00,4,47.45,47.45,47.44,47.44,2
20160601|2015-12-04 04:00,4,47.84,47.84,47.84,47.84,2
20160601|2015-12-04 05:00,4,48,48,47.87,47.87,2
20160601|2015-12-04 06:30,4,47.69,47.69,47.69,47.69,2
20160601|2015-12-04 07:30,4,47.84,47.84,46.56,46.56,2
20160601|2015-12-04 08:00,4,46.31,46.31,46.31,46.31,2
20160601|2015-12-04 08:30,4,46.55,46.55,46.55,46.55,1
20160601|2015-12-04 09:30,4,46.67,46.67,46.67,46.67,1
20160601|2015-12-07 03:30,7,46,46.01,46,46.01,7
20160601|2015-12-07 04:00,7,46.01,46.01,46.01,46.01,2
20160601|2015-12-07 06:00,7,45.71,45.8,45.7,45.8,29
20160601|2015-12-07 07:30,7,45.46,45.46,45.19,45.23,25
20160601|2015-12-07 08:00,7,45.29,45.38,45.13,45.38,44
20160601|2015-12-07 08:30,7,45.41,45.53,45.32,45.32,20
20160601|2015-12-07 09:00,7,45.17,45.18,44.88,44.88,27
20160601|2015-12-07 09:30,7,44.83,45.01,44.77,45.01,62
20160601|2015-12-07 10:00,7,45.04,45.04,44.57,44.61,68
20160601|2015-12-07 10:30,7,44.58,44.81,44.58,44.73,22
20160601|2015-12-07 11:00,7,44.64,44.65,44.61,44.63,9
20160601|2015-12-07 11:30,7,44.69,44.69,44.47,44.48,27
20160601|2015-12-07 12:00,7,44.5,44.5,44.21,44.49,47
20160601|2015-12-07 12:30,7,44.43,44.58,44.4,44.58,43
20160601|2015-12-07 13:00,7,44.54,44.59,44.42,44.42,62
20160601|2015-12-07 13:30,7,44.21,44.21,44.21,44.21,1
20160601|2015-12-08 02:30,8,44.57,44.57,44.57,44.57,3
20160601|2015-12-08 05:30,8,44.75,44.75,44.75,44.75,2
20160601|2015-12-08 07:00,8,43.54,43.54,43.54,43.54,1
20160601|2015-12-08 07:30,8,43.56,43.56,43.56,43.56,1
20160601|2015-12-08 08:30,8,43.67,44.04,43.67,44.04,61
20160601|2015-12-08 09:30,8,43.75,43.94,43.75,43.94,12
20160601|2015-12-08 10:00,8,44.45,44.45,44.44,44.44,5
20160601|2015-12-08 10:30,8,44.15,44.15,44.15,44.15,1
20160601|2015-12-08 13:00,8,44.27,44.27,44.1,44.1,2
20160601|2015-12-08 14:30,8,43.75,43.75,43.75,43.75,1
20160601|2015-12-09 02:00,9,44.19,44.21,44.19,44.19,6
20160601|2015-12-09 05:00,9,44.22,44.22,44.22,44.22,1
20160601|2015-12-09 06:30,9,43.95,43.95,43.95,43.95,1
20160601|2015-12-09 07:00,9,43.91,43.96,43.91,43.96,3
20160601|2015-12-09 07:30,9,43.98,43.98,43.77,43.77,3
20160601|2015-12-09 08:00,9,43.91,44.06,43.9,44.06,7
20160601|2015-12-09 08:30,9,44.22,44.27,44.14,44.24,24
20160601|2015-12-09 09:00,9,44.38,44.5,44.3,44.37,25
20160601|2015-12-09 09:30,9,44.66,44.99,44.35,44.35,12
20160601|2015-12-09 10:00,9,44.11,44.11,43.82,43.91,34
20160601|2015-12-09 10:30,9,43.84,43.85,43.29,43.3,41
20160601|2015-12-09 11:00,9,43.56,43.63,43.49,43.63,22
20160601|2015-12-09 11:30,9,43.3,43.41,43.3,43.41,7
20160601|2015-12-09 12:30,9,43.76,43.76,43.66,43.66,13
20160601|2015-12-09 13:00,9,43.66,43.67,43.48,43.5,22
20160601|2015-12-09 14:00,9,43.75,43.75,43.75,43.75,1
20160601|2015-12-09 19:00,10,43.83,43.83,43.83,43.83,1
20160601|2015-12-10 00:00,10,43.96,43.96,43.96,43.96,1
20160601|2015-12-10 01:00,10,44.09,44.09,44.09,44.09,1
20160601|2015-12-10 03:30,10,43.97,43.97,43.97,43.97,1
20160601|2015-12-10 05:00,10,43.76,43.77,43.76,43.77,9
20160601|2015-12-10 08:00,10,43.51,43.51,43.51,43.51,1
20160601|2015-12-10 08:30,10,43.82,43.82,43.79,43.79,2
20160601|2015-12-10 09:00,10,43.57,43.57,43.57,43.57,1
20160601|2015-12-10 09:30,10,43.62,43.62,43.61,43.61,2
20160601|2015-12-10 10:00,10,43.62,43.62,43.62,43.62,1
20160601|2015-12-10 10:30,10,43.27,43.27,43.27,43.27,1
20160601|2015-12-10 12:00,10,43.53,43.72,43.53,43.72,103
20160601|2015-12-10 12:30,10,43.72,43.79,43.72,43.77,61
20160601|2015-12-11 03:00,11,43.41,43.41,43.41,43.41,1
20160601|2015-12-11 07:00,11,43.11,43.11,43.11,43.11,4
20160601|2015-12-11 07:30,11,43.03,43.03,43.03,43.03,1
20160601|2015-12-11 08:30,11,42.84,42.84,42.84,42.84,1
20160601|2015-12-11 09:00,11,42.62,42.7,42.5,42.5,92
20160601|2015-12-11 09:30,11,42.72,42.72,42.47,42.47,71
20160601|2015-12-11 10:00,11,42.2,42.3,42.2,42.21,203
20160601|2015-12-11 10:30,11,41.9,41.91,41.81,41.91,3
20160601|2015-12-11 11:00,11,41.77,41.78,41.47,41.48,7
20160601|2015-12-11 12:00,11,41.93,41.93,41.93,41.93,1
20160601|2015-12-11 12:30,11,42,42,42,42,102
20160601|2015-12-11 13:00,11,41.95,41.97,41.95,41.97,4
20160601|2015-12-11 13:30,11,41.95,41.97,41.95,41.97,2
20160601|2015-12-11 15:30,11,41.66,41.67,41.66,41.67,11
20160601|2015-12-14 03:30,14,41.59,41.59,41.59,41.59,1
20160601|2015-12-14 05:00,14,41.13,41.13,41.02,41.02,3
20160601|2015-12-14 06:00,14,40.85,40.85,40.85,40.85,1
20160601|2015-12-14 07:00,14,40.5,40.53,40.45,40.5,88
20160601|2015-12-14 07:30,14,41.02,41.02,41.02,41.02,1
20160601|2015-12-14 08:00,14,41.14,41.14,40.94,40.94,3
20160601|2015-12-14 09:30,14,41.19,41.19,41.18,41.18,2
20160601|2015-12-14 10:00,14,41.12,41.12,41.12,41.12,1
20160601|2015-12-14 10:30,14,41.24,41.84,41.24,41.84,304
20160601|2015-12-14 12:00,14,41.89,41.92,41.89,41.9,3
20160601|2015-12-14 12:30,14,41.67,41.69,41.67,41.69,5
20160601|2015-12-14 13:00,14,41.65,41.65,41.65,41.65,1
20160601|2015-12-14 13:30,14,41.63,41.63,41.63,41.63,1
20160601|2015-12-15 01:30,15,41.27,41.27,41.27,41.27,1
20160601|2015-12-15 02:00,15,41.31,41.31,41.31,41.31,1
20160601|2015-12-15 03:00,15,41.75,41.75,41.75,41.75,1
20160601|2015-12-15 04:00,15,42.39,42.39,42.39,42.39,1
20160601|2015-12-15 04:30,15,41.97,41.98,41.97,41.98,3
20160601|2015-12-15 05:30,15,42.24,42.24,42.24,42.24,17
20160601|2015-12-15 06:00,15,42.1,42.1,42.1,42.1,2
20160601|2015-12-15 07:30,15,41.79,42.01,41.79,42.01,2
20160601|2015-12-15 08:00,15,42,42.1,42,42.09,52
20160601|2015-12-15 08:30,15,42.17,42.17,42.17,42.17,7
20160601|2015-12-15 09:00,15,42.35,42.35,41.9,42.08,20
20160601|2015-12-15 10:00,15,41.9,42.28,41.9,42.08,36
20160601|2015-12-15 10:30,15,42.1,42.24,42.1,42.23,11
20160601|2015-12-15 11:00,15,42.2,42.5,42.2,42.5,52
20160601|2015-12-15 11:30,15,42.76,42.76,42.62,42.62,4
20160601|2015-12-15 12:00,15,42.53,42.72,42.46,42.46,29
20160601|2015-12-15 15:30,15,41.83,41.83,41.82,41.82,2
20160601|2015-12-16 02:30,16,41.14,41.14,41.14,41.14,1
20160601|2015-12-16 03:00,16,41.12,41.12,41.12,41.12,3
20160601|2015-12-16 03:30,16,41,41,41,41,1
20160601|2015-12-16 04:30,16,41.03,41.03,41.03,41.03,4
20160601|2015-12-16 05:00,16,41.21,41.32,41.21,41.32,2
20160601|2015-12-16 05:30,16,41.3,41.3,41.27,41.27,2
20160601|2015-12-16 06:00,16,41.19,41.19,41.18,41.18,2
20160601|2015-12-16 06:30,16,41.19,41.2,41.19,41.2,3
20160601|2015-12-16 07:00,16,41.25,41.55,41.25,41.55,104
20160601|2015-12-16 07:30,16,41.54,41.54,41.54,41.54,2
20160601|2015-12-16 08:00,16,41.32,41.32,41.1,41.1,3
20160601|2015-12-16 08:30,16,41.29,41.38,41.29,41.38,6
20160601|2015-12-16 09:00,16,41.38,41.38,41.35,41.35,5
20160601|2015-12-16 09:30,16,41.26,41.26,41.06,41.18,16
20160601|2015-12-16 10:00,16,41.03,41.03,40.8,40.92,36
20160601|2015-12-16 10:30,16,40.91,40.94,40.82,40.94,89
20160601|2015-12-16 11:30,16,40.83,40.88,40.83,40.88,2
20160601|2015-12-16 12:00,16,40.89,40.89,40.87,40.88,4
20160601|2015-12-16 12:30,16,41.03,41.15,40.98,41.15,19
20160601|2015-12-16 13:00,16,40.91,40.94,40.54,40.59,13
20160601|2015-12-16 14:30,16,40.81,40.81,40.81,40.81,1
20160601|2015-12-16 15:00,16,40.8,40.8,40.8,40.8,5
20160601|2015-12-16 15:30,16,40.85,40.85,40.85,40.85,4
20160601|2015-12-16 19:00,17,40.78,40.78,40.78,40.78,1
20160601|2015-12-16 19:30,17,40.71,40.71,40.71,40.71,1
20160601|2015-12-16 20:00,17,40.62,40.62,40.62,40.62,1
20160601|2015-12-16 20:30,17,40.54,40.54,40.54,40.54,2
20160601|2015-12-16 21:00,17,40.56,40.56,40.54,40.54,15
20160601|2015-12-17 02:30,17,40.32,40.32,40.32,40.32,7
20160601|2015-12-17 03:00,17,40.51,40.52,40.51,40.52,21
20160601|2015-12-17 05:00,17,40.82,40.82,40.82,40.82,1
20160601|2015-12-17 05:30,17,40.99,40.99,40.99,40.99,3
20160601|2015-12-17 08:30,17,41,41,41,41,1
20160601|2015-12-17 09:00,17,40.88,40.88,40.88,40.88,1
20160601|2015-12-17 09:30,17,40.61,40.61,40.54,40.6,184
20160601|2015-12-17 10:00,17,40.7,40.7,40.49,40.49,55
20160601|2015-12-17 11:00,17,40.62,40.64,40.62,40.64,3
20160601|2015-12-17 13:00,17,40.41,40.44,40.4,40.43,56
20160601|2015-12-17 13:30,17,40.43,40.43,40.39,40.4,45
20160601|2015-12-17 15:00,17,40.11,40.11,40.11,40.11,1
20160601|2015-12-17 23:30,18,40.57,40.57,40.57,40.57,1
20160601|2015-12-18 02:30,18,40.53,40.53,40.53,40.53,1
20160601|2015-12-18 03:30,18,40.73,40.73,40.73,40.73,21
20160601|2015-12-18 05:00,18,40.06,40.06,40.06,40.06,1
20160601|2015-12-18 05:30,18,40.04,40.04,40.04,40.04,4
20160601|2015-12-18 06:30,18,40.16,40.16,40.16,40.16,1
20160601|2015-12-18 07:30,18,39.75,39.75,39.75,39.75,1
20160601|2015-12-18 08:00,18,39.78,40.28,39.78,40.28,13
20160601|2015-12-18 08:30,18,40.26,40.26,40.26,40.26,1
20160601|2015-12-18 09:00,18,40.13,40.13,40.13,40.13,1
20160601|2015-12-18 09:30,18,40.56,40.8,40.56,40.8,53
20160601|2015-12-18 10:00,18,40.57,40.57,40.55,40.55,3
20160601|2015-12-18 10:30,18,40.71,40.71,40.71,40.71,4
20160601|2015-12-18 11:00,18,40.45,40.45,40.13,40.13,2
20160601|2015-12-18 11:30,18,40.26,40.26,40.1,40.1,6
20160601|2015-12-18 12:00,18,39.9,39.9,39.9,39.9,5
20160601|2015-12-18 12:30,18,39.92,39.92,39.92,39.92,5
20160601|2015-12-18 13:00,18,39.85,39.85,39.8,39.8,5
20160601|2015-12-20 22:30,21,39.44,39.44,39.44,39.44,1
20160601|2015-12-21 00:30,21,39.48,39.48,39.48,39.48,2
20160601|2015-12-21 01:30,21,39.31,39.31,39.31,39.31,2
20160601|2015-12-21 02:00,21,39.21,39.21,39.2,39.2,2
20160601|2015-12-21 02:30,21,39.22,39.3,39.22,39.3,2
20160601|2015-12-21 03:00,21,39.45,39.88,39.45,39.69,503
20160601|2015-12-21 04:30,21,39.58,39.59,39.58,39.59,2
20160601|2015-12-21 07:00,21,39.29,39.3,39.28,39.3,130
20160601|2015-12-21 08:00,21,39.32,39.32,39.32,39.32,1
20160601|2015-12-21 08:30,21,39.19,39.2,39.07,39.19,195
20160601|2015-12-21 09:00,21,39.3,39.6,39.3,39.6,188
20160601|2015-12-21 10:30,21,39.2,39.2,39.2,39.2,100
20160601|2015-12-21 11:00,21,39.3,39.3,39.2,39.29,117
20160601|2015-12-21 11:30,21,39.25,39.25,39.25,39.25,3
20160601|2015-12-21 20:30,22,39.53,39.53,39.53,39.53,1
20160601|2015-12-22 00:00,22,39.72,39.72,39.63,39.63,2
20160601|2015-12-22 02:00,22,39.71,39.71,39.71,39.71,1
20160601|2015-12-22 03:00,22,39.68,39.68,39.66,39.66,2
20160601|2015-12-22 03:30,22,39.59,39.59,39.55,39.55,11
20160601|2015-12-22 05:30,22,39.58,39.59,39.55,39.56,5
20160601|2015-12-22 06:30,22,39.44,39.44,39.44,39.44,1
20160601|2015-12-22 08:00,22,39.32,39.32,39.32,39.32,1
20160601|2015-12-22 09:00,22,39.33,39.4,39.33,39.4,120
20160601|2015-12-22 09:30,22,39.55,39.56,39.55,39.56,33
20160601|2015-12-22 10:00,22,39.56,39.6,39.56,39.6,101
20160601|2015-12-22 11:30,22,39.33,39.4,39.33,39.4,10
20160601|2015-12-22 12:30,22,39.39,39.39,39.39,39.39,5
20160601|2015-12-22 15:30,22,39.36,39.36,39.36,39.36,1
20160601|2015-12-22 19:00,23,39.43,39.43,39.43,39.43,1
20160601|2015-12-22 21:30,23,39.45,39.45,39.45,39.45,3
20160601|2015-12-23 02:30,23,39.38,39.46,39.38,39.46,3
20160601|2015-12-23 03:00,23,39.47,39.47,39.47,39.47,1
20160601|2015-12-23 03:30,23,39.51,39.53,39.51,39.53,2
20160601|2015-12-23 04:30,23,39.47,39.47,39.47,39.47,1
20160601|2015-12-23 05:00,23,39.49,39.5,39.47,39.49,8
20160601|2015-12-23 05:30,23,39.57,39.57,39.56,39.56,2
20160601|2015-12-23 06:30,23,39.71,39.74,39.71,39.74,3
20160601|2015-12-23 07:30,23,39.69,39.69,39.69,39.69,1
20160601|2015-12-23 08:00,23,39.73,39.94,39.73,39.94,2
20160601|2015-12-23 08:30,23,39.96,39.98,39.96,39.98,106
20160601|2015-12-23 09:00,23,39.9,40,39.9,40,200
20160601|2015-12-23 09:30,23,40.19,40.4,40.19,40.38,106
20160601|2015-12-23 10:00,23,40,40,39.75,39.85,17
20160601|2015-12-23 10:30,23,39.95,40.13,39.95,40.13,4
20160601|2015-12-23 12:00,23,40.11,40.11,40.11,40.11,1
20160601|2015-12-23 13:00,23,40.4,40.4,40.4,40.4,1
20160601|2015-12-23 13:30,23,40.54,40.54,40.54,40.54,1
20160601|2015-12-23 14:30,23,40.82,40.82,40.82,40.82,1
20160601|2015-12-23 15:30,23,40.74,40.74,40.74,40.74,1
20160601|2015-12-24 05:00,24,40.2,40.2,40.08,40.08,9
20160601|2015-12-24 06:00,24,40.39,40.39,40.38,40.38,2
20160601|2015-12-24 08:00,24,40.73,40.86,40.73,40.86,23
20160601|2015-12-24 09:00,24,40.79,40.79,40.79,40.79,4
20160601|2015-12-24 09:30,24,40.94,40.96,40.94,40.96,2
20160601|2015-12-24 10:00,24,40.96,41,40.96,41,121
20160601|2015-12-24 11:00,24,41.01,41.01,40.87,40.87,4
20160601|2015-12-24 12:00,24,41,41,40.63,40.75,20
20160601|2015-12-28 02:30,28,40.36,40.4,40.29,40.29,3
20160601|2015-12-28 03:30,28,40.18,40.18,40.18,40.18,1
20160601|2015-12-28 04:30,28,40.25,40.26,40.25,40.26,2
20160601|2015-12-28 06:30,28,40.03,40.03,40.03,40.03,1
20160601|2015-12-28 07:30,28,40.1,40.1,40.1,40.1,1
20160601|2015-12-28 08:30,28,39.96,39.96,39.83,39.83,6
20160601|2015-12-28 10:00,28,39.87,39.92,39.87,39.92,16
20160601|2015-12-28 10:30,28,40.02,40.02,40.02,40.02,1
20160601|2015-12-28 13:00,28,39.7,39.7,39.7,39.7,1
20160601|2015-12-29 06:30,29,39.95,39.96,39.95,39.96,5
20160601|2015-12-29 08:00,29,40.61,40.61,40.43,40.48,4
20160601|2015-12-29 09:00,29,40.5,40.5,40.49,40.5,94
20160601|2015-12-29 10:30,29,40.43,40.43,40.42,40.42,12
20160601|2015-12-29 13:00,29,40.83,40.83,40.83,40.83,1
20160601|2015-12-29 15:30,29,40.63,40.63,40.62,40.62,2
20160601|2015-12-30 00:00,30,40.4,40.41,40.4,40.41,2
20160601|2015-12-30 01:00,30,40.43,40.43,40.43,40.43,1
20160601|2015-12-30 02:30,30,40.01,40.01,40.01,40.01,1
20160601|2015-12-30 05:00,30,39.93,39.93,39.93,39.93,1
20160601|2015-12-30 08:30,30,39.78,39.78,39.71,39.71,4
20160601|2015-12-30 09:00,30,39.65,39.65,39.65,39.65,1
20160601|2015-12-30 09:30,30,39.49,39.68,39.49,39.68,4
20160601|2015-12-30 10:00,30,39.55,39.55,39.55,39.55,1
20160601|2015-12-30 10:30,30,39.56,39.59,39.56,39.58,17
20160601|2015-12-30 12:30,30,39.52,39.52,39.52,39.52,20
20160601|2015-12-30 13:00,30,39.34,39.45,39.34,39.45,37
20160601|2015-12-30 14:30,30,39.55,39.55,39.55,39.55,1
20160601|2015-12-31 00:00,31,39.57,39.57,39.57,39.57,1
20160601|2015-12-31 03:00,31,39.53,39.53,39.53,39.53,1
20160601|2015-12-31 04:00,31,39.55,39.55,39.55,39.55,8
20160601|2015-12-31 04:30,31,39.57,39.57,39.55,39.57,11
20160601|2015-12-31 06:30,31,39.05,39.05,39.05,39.05,1
20160601|2015-12-31 08:30,31,39.49,39.5,39.49,39.5,2
20160601|2015-12-31 09:00,31,39.58,39.76,39.58,39.76,2
20160601|2015-12-31 09:30,31,39.76,39.76,39.76,39.76,1
20160601|2015-12-31 10:30,31,40.78,40.78,40.78,40.78,3
20160601|2015-12-31 12:00,31,40.75,40.78,40.67,40.78,3
20160601|2015-12-31 13:00,31,40.7,40.7,40.14,40.14,3
20160601|2015-12-31 13:30,31,40.58,40.59,40.56,40.56,3
20160601|2015-12-31 14:00,31,40.47,40.47,40.41,40.41,2
20160601|2016-01-03 21:00,4,41.01,41.07,41.01,41.07,2
20160601|2016-01-04 00:30,4,40.91,40.91,40.91,40.91,1
20160601|2016-01-04 01:30,4,40.42,40.54,40.42,40.54,2
20160601|2016-01-04 02:00,4,40.41,40.41,40.3,40.3,12
20160601|2016-01-04 03:30,4,40.49,40.49,40.49,40.49,1
20160601|2016-01-04 05:00,4,40.88,40.88,40.88,40.88,1
20160601|2016-01-04 05:30,4,40.81,40.82,40.59,40.59,8
20160601|2016-01-04 06:30,4,40.82,40.83,40.82,40.83,2
20160601|2016-01-04 07:00,4,40.83,40.83,40.83,40.83,1
20160601|2016-01-04 08:30,4,41.16,41.67,41.16,41.66,110
20160601|2016-01-04 09:00,4,41.58,41.69,41.3,41.32,31
20160601|2016-01-04 09:30,4,41.3,41.3,40.55,40.55,12
20160601|2016-01-04 10:00,4,40.37,40.37,40.37,40.37,1
20160601|2016-01-04 11:00,4,40.07,40.07,40.07,40.07,1
20160601|2016-01-04 13:00,4,40.07,40.07,39.89,39.89,3
20160601|2016-01-04 13:30,4,40.18,40.18,40.18,40.18,1
20160601|2016-01-04 15:30,4,40.39,40.39,40.39,40.39,1
20160601|2016-01-05 00:00,5,40.25,40.25,40.25,40.25,1
20160601|2016-01-05 02:00,5,39.95,39.95,39.95,39.95,1
20160601|2016-01-05 02:30,5,40.12,40.12,40.12,40.12,1
20160601|2016-01-05 03:30,5,40.27,40.27,40.24,40.24,2
20160601|2016-01-05 08:00,5,39.82,39.82,39.6,39.66,6
20160601|2016-01-05 08:30,5,39.77,39.77,39.77,39.77,1
20160601|2016-01-05 09:30,5,39.56,39.56,39.54,39.54,6
20160601|2016-01-05 10:00,5,39.63,39.63,39.45,39.53,8
20160601|2016-01-05 10:30,5,39.58,39.58,39.58,39.58,1
20160601|2016-01-05 11:00,5,39.53,39.53,39.47,39.47,4
20160601|2016-01-05 12:30,5,39.51,39.6,39.51,39.6,2
20160601|2016-01-05 13:00,5,39.64,39.75,39.59,39.59,4
20160601|2016-01-05 13:30,5,39.41,39.41,39.41,39.41,1
20160601|2016-01-05 14:00,5,39.39,39.41,39.39,39.41,12
20160601|2016-01-05 18:00,6,39.83,39.83,39.83,39.83,1
20160601|2016-01-05 20:00,6,39.65,39.66,39.65,39.66,11
20160601|2016-01-06 01:30,6,39.23,39.23,39.23,39.23,1
20160601|2016-01-06 02:00,6,39.1,39.1,39.05,39.06,4
20160601|2016-01-06 03:00,6,38.93,38.94,38.93,38.94,5
20160601|2016-01-06 03:30,6,38.84,38.84,38.82,38.82,2
20160601|2016-01-06 06:00,6,38.09,38.09,38.09,38.09,1
20160601|2016-01-06 06:30,6,38.13,38.13,38.13,38.13,1
20160601|2016-01-06 07:00,6,37.99,38.07,37.99,38.07,2
20160601|2016-01-06 08:00,6,38.01,38.01,37.85,37.92,4
20160601|2016-01-06 08:30,6,38.18,38.18,38.18,38.18,1
20160601|2016-01-06 09:00,6,38.15,38.62,38.15,38.4,687
20160601|2016-01-06 09:30,6,38.37,38.45,37.59,37.59,419
20160601|2016-01-06 10:00,6,37.76,37.97,37.75,37.8,8
20160601|2016-01-06 10:30,6,37.76,37.8,37.69,37.69,28
20160601|2016-01-06 11:00,6,37.78,37.85,37.78,37.85,3
20160601|2016-01-06 11:30,6,37.88,37.88,37.83,37.83,4
20160601|2016-01-06 12:00,6,37.6,37.64,37.54,37.54,5
20160601|2016-01-06 12:30,6,37.68,37.68,37.68,37.68,1
20160601|2016-01-06 13:00,6,37.47,37.56,37.41,37.56,4
20160601|2016-01-06 13:30,6,37.41,37.41,37.41,37.41,2
20160601|2016-01-06 15:00,6,37.49,37.49,37.49,37.49,3
20160601|2016-01-06 19:30,7,37.16,37.22,37.07,37.07,3
20160601|2016-01-06 20:00,7,36.59,36.8,36.59,36.8,104
20160601|2016-01-07 00:00,7,36.26,36.26,36.26,36.26,1
20160601|2016-01-07 00:30,7,36.25,36.25,36.25,36.25,1
20160601|2016-01-07 01:00,7,36.24,36.24,36.14,36.14,2
20160601|2016-01-07 01:30,7,35.92,35.92,35.45,35.56,9
20160601|2016-01-07 02:00,7,36,36,35.76,35.76,3
20160601|2016-01-07 03:00,7,36.04,36.04,36.02,36.02,7
20160601|2016-01-07 03:30,7,36.33,36.33,36.33,36.33,4
20160601|2016-01-07 05:00,7,36.68,36.73,36.68,36.71,41
20160601|2016-01-07 05:30,7,36.63,36.63,36.51,36.51,22
20160601|2016-01-07 06:00,7,36.19,36.22,36.07,36.22,4
20160601|2016-01-07 06:30,7,36.28,36.28,36.28,36.28,5
20160601|2016-01-07 07:00,7,36.39,36.39,36.39,36.39,1
20160601|2016-01-07 08:00,7,36.72,36.75,36.72,36.75,2
20160601|2016-01-07 08:30,7,36.81,36.81,36.76,36.79,5
20160601|2016-01-07 09:00,7,36.74,36.74,36.74,36.74,2
20160601|2016-01-07 11:00,7,37.15,37.15,37.15,37.15,2
20160601|2016-01-07 11:30,7,37.45,37.45,37.45,37.45,1
20160601|2016-01-07 12:00,7,37.21,37.22,37.21,37.22,2
20160601|2016-01-07 13:30,7,36.85,36.85,36.85,36.85,1
20160601|2016-01-07 19:00,8,37.68,37.68,37.68,37.68,2
20160601|2016-01-07 19:30,8,37.63,37.63,37.56,37.56,4
20160601|2016-01-07 22:30,8,37.48,37.49,37.48,37.49,5
20160601|2016-01-08 01:30,8,37.6,37.6,37.6,37.6,1
20160601|2016-01-08 02:00,8,37.24,37.26,37.19,37.19,4
20160601|2016-01-08 06:30,8,37.3,37.3,37.3,37.3,1
20160601|2016-01-08 08:30,8,36.66,36.66,36.66,36.66,1
20160601|2016-01-08 09:00,8,36.29,36.6,36.29,36.6,3
20160601|2016-01-08 09:30,8,36.44,36.58,36.44,36.58,13
20160601|2016-01-08 10:00,8,36.11,36.11,36,36,29
20160601|2016-01-08 10:30,8,36.11,36.35,36.09,36.35,5
20160601|2016-01-08 12:00,8,36.39,36.39,36.39,36.39,1
20160601|2016-01-08 12:30,8,36.46,36.46,36.46,36.46,1
20160601|2016-01-08 13:30,8,36.75,36.75,36.74,36.74,4
20160601|2016-01-11 01:30,11,35.79,35.79,35.79,35.79,1
20160601|2016-01-11 02:00,11,35.98,35.98,35.98,35.98,1
20160601|2016-01-11 02:30,11,35.88,35.88,35.88,35.88,3
20160601|2016-01-11 05:30,11,35.94,35.94,35.94,35.94,1
20160601|2016-01-11 07:00,11,36.47,36.47,36.47,36.47,1
20160601|2016-01-11 08:00,11,36.16,36.16,36.16,36.16,1
20160601|2016-01-11 09:00,11,35.81,35.83,35.8,35.8,7
20160601|2016-01-11 09:30,11,35.34,35.34,35.26,35.26,11
20160601|2016-01-11 10:00,11,35.19,35.19,34.94,34.94,20
20160601|2016-01-11 10:30,11,34.91,34.91,34.91,34.91,1
20160601|2016-01-11 11:00,11,34.98,34.98,34.8,34.85,4
20160601|2016-01-11 11:30,11,34.77,34.77,34.77,34.77,1
20160601|2016-01-11 12:00,11,34.7,34.7,34.7,34.7,1
20160601|2016-01-11 13:00,11,34.67,34.67,34.48,34.48,3
20160601|2016-01-11 13:30,11,34.66,34.66,34.61,34.61,21
20160601|2016-01-11 14:30,11,34.45,34.45,34.45,34.45,1
20160601|2016-01-11 21:00,12,34.35,34.35,34.35,34.35,1
20160601|2016-01-11 23:30,12,33.9,33.91,33.9,33.91,3
20160601|2016-01-12 03:30,12,34.21,34.32,34.21,34.31,21
20160601|2016-01-12 05:00,12,34.63,34.63,34.63,34.63,1
20160601|2016-01-12 06:00,12,34.56,34.56,34.56,34.56,1
20160601|2016-01-12 06:30,12,34.46,34.46,34.46,34.46,1
20160601|2016-01-12 07:00,12,34.7,34.87,34.65,34.87,121
20160601|2016-01-12 07:30,12,35.22,35.32,35.19,35.32,13
20160601|2016-01-12 08:00,12,34.96,34.96,34.96,34.96,1
20160601|2016-01-12 09:00,12,34.66,34.66,34.5,34.5,14
20160601|2016-01-12 10:00,12,34.08,34.08,33.58,33.58,5
20160601|2016-01-12 10:30,12,33.48,33.56,33.48,33.49,8
20160601|2016-01-12 12:00,12,33.36,33.36,33.36,33.36,2
20160601|2016-01-12 13:00,12,33.35,33.57,33.34,33.57,5
20160601|2016-01-12 13:30,12,33.5,33.5,33.5,33.5,2
20160601|2016-01-12 15:30,12,33.94,33.96,33.94,33.96,2
20160601|2016-01-12 20:30,13,34.03,34.03,33.89,33.89,14
20160601|2016-01-12 23:30,13,33.91,33.91,33.91,33.91,1
20160601|2016-01-13 02:00,13,33.83,33.83,33.83,33.83,1
20160601|2016-01-13 02:30,13,33.85,33.89,33.85,33.87,5
20160601|2016-01-13 07:30,13,34.01,34.01,34.01,34.01,1
20160601|2016-01-13 08:30,13,34,34.28,34,34.25,61
20160601|2016-01-13 09:00,13,34.16,34.16,33.99,33.99,11
20160601|2016-01-13 09:30,13,33.95,33.95,33.03,33.22,32
20160601|2016-01-13 10:00,13,33.12,33.12,33.12,33.12,1
20160601|2016-01-13 12:30,13,33.03,33.03,33.03,33.03,1
20160601|2016-01-13 13:00,13,32.83,32.89,32.65,32.89,39
20160601|2016-01-13 13:30,13,32.65,32.65,32.65,32.65,1
20160601|2016-01-13 14:30,13,32.73,32.88,32.73,32.88,4
20160601|2016-01-13 19:00,14,32.5,32.5,32.41,32.41,2
20160601|2016-01-14 00:30,14,32.99,32.99,32.99,32.99,1
20160601|2016-01-14 01:00,14,33,33,32.99,32.99,18
20160601|2016-01-14 02:00,14,32.85,32.85,32.62,32.62,2
20160601|2016-01-14 02:30,14,32.64,32.64,32.64,32.64,1
20160601|2016-01-14 05:30,14,32.78,32.78,32.78,32.78,1
20160601|2016-01-14 07:00,14,32.86,32.86,32.86,32.86,1
20160601|2016-01-14 08:00,14,32.64,32.64,32.64,32.64,1
20160601|2016-01-14 09:30,14,33.01,33.01,33.01,33.01,1
20160601|2016-01-14 10:00,14,33.14,33.14,33.14,33.14,1
20160601|2016-01-14 10:30,14,32.96,32.96,32.96,32.96,12
20160601|2016-01-14 11:00,14,32.91,32.91,32.88,32.88,2
20160601|2016-01-14 11:30,14,33.12,33.12,33.12,33.12,1
20160601|2016-01-14 12:00,14,33.09,33.18,33.09,33.18,4
20160601|2016-01-14 12:30,14,33.52,33.55,33.52,33.55,2
20160601|2016-01-14 13:00,14,33.3,33.3,33.3,33.3,1
20160601|2016-01-14 13:30,14,33.42,33.42,33.36,33.36,2
20160601|2016-01-14 14:00,14,33.55,33.55,33.55,33.55,3
20160601|2016-01-15 00:00,15,32.96,32.97,32.87,32.87,3
20160601|2016-01-15 01:00,15,32.74,32.74,32.74,32.74,1
20160601|2016-01-15 02:00,15,32.55,32.55,32.55,32.55,1
20160601|2016-01-15 02:30,15,32.57,32.57,32.57,32.57,1
20160601|2016-01-15 03:00,15,32.17,32.17,32.16,32.16,16
20160601|2016-01-15 03:30,15,32.2,32.2,32.18,32.18,6
20160601|2016-01-15 04:00,15,32,32,32,32,1
20160601|2016-01-15 05:00,15,31.85,31.85,31.83,31.83,15
20160601|2016-01-15 05:30,15,31.83,32.07,31.83,32.07,39
20160601|2016-01-15 07:00,15,31.7,31.75,31.7,31.74,8
20160601|2016-01-15 08:00,15,31.81,31.81,31.79,31.8,20
20160601|2016-01-15 08:30,15,32.19,32.3,32.12,32.16,18
20160601|2016-01-15 09:00,15,31.89,31.89,31.89,31.89,21
20160601|2016-01-15 09:30,15,31.94,31.94,31.79,31.79,10
20160601|2016-01-15 10:30,15,31.73,31.73,31.73,31.73,1
20160601|2016-01-15 11:30,15,31.13,31.13,31.13,31.13,1
20160601|2016-01-15 12:00,15,31.3,31.3,31.3,31.3,1
20160601|2016-01-15 12:30,15,31.37,31.4,31.37,31.4,6
20160601|2016-01-15 13:00,15,31.23,31.23,31.21,31.21,5
20160601|2016-01-15 14:00,15,31.47,31.47,31.47,31.47,2
20160601|2016-01-15 14:30,15,31.41,31.41,31.39,31.39,3
20160601|2016-01-17 17:00,19,30.69,30.69,30.01,30.01,4
20160601|2016-01-17 18:00,19,30.47,30.47,30.47,30.47,1
20160601|2016-01-17 19:30,19,30.79,30.79,30.79,30.79,2
20160601|2016-01-18 00:30,19,30.54,30.54,30.54,30.54,1
20160601|2016-01-18 02:00,19,30.49,30.49,30.45,30.45,2
20160601|2016-01-18 02:30,19,30.59,30.59,30.52,30.52,3
20160601|2016-01-18 03:00,19,30.66,30.66,30.66,30.66,11
20160601|2016-01-18 03:30,19,30.74,30.98,30.74,30.98,4
20160601|2016-01-18 04:30,19,31.2,31.2,31.2,31.2,5
20160601|2016-01-18 05:30,19,31.49,31.66,31.49,31.65,12
20160601|2016-01-18 06:00,19,31.33,31.33,31.15,31.15,7
20160601|2016-01-18 07:30,19,31.08,31.08,31.08,31.08,9
20160601|2016-01-18 09:30,19,30.88,30.88,30.87,30.87,2
20160601|2016-01-18 11:30,19,30.65,30.65,30.59,30.59,12
20160601|2016-01-19 00:30,19,31.21,31.21,31.21,31.21,1
20160601|2016-01-19 02:00,19,31.35,31.35,31.35,31.35,1
20160601|2016-01-19 02:30,19,31.1,31.1,31.1,31.1,1
20160601|2016-01-19 03:00,19,31.31,31.31,31.31,31.31,1
20160601|2016-01-19 03:30,19,31.31,31.31,31.31,31.31,1
20160601|2016-01-19 04:00,19,31.33,31.33,31.33,31.33,1
20160601|2016-01-19 05:30,19,32.19,32.2,32.06,32.06,55
20160601|2016-01-19 06:00,19,31.9,31.9,31.79,31.79,18
20160601|2016-01-19 06:30,19,31.58,31.58,31.48,31.48,5
20160601|2016-01-19 07:30,19,31.35,31.35,31.35,31.35,9
20160601|2016-01-19 08:00,19,31.2,31.22,31.2,31.22,3
20160601|2016-01-19 08:30,19,31.09,31.09,31.09,31.09,3
20160601|2016-01-19 09:30,19,31.44,31.47,31.44,31.47,7
20160601|2016-01-19 10:30,19,31.44,31.66,31.44,31.66,4
20160601|2016-01-19 12:00,19,31.29,31.29,31.29,31.29,1
20160601|2016-01-19 12:30,19,31.02,31.02,31.02,31.02,1
20160601|2016-01-19 13:00,19,30.98,30.99,30.98,30.99,3
20160601|2016-01-19 14:30,19,31.1,31.1,31.1,31.1,1
20160601|2016-01-19 19:00,20,30.93,30.93,30.93,30.93,7
20160601|2016-01-20 01:30,20,30.35,30.35,30.35,30.35,1
20160601|2016-01-20 02:00,20,30.24,30.24,30.24,30.24,1
20160601|2016-01-20 02:30,20,30.04,30.04,30.04,30.04,1
20160601|2016-01-20 03:30,20,30.13,30.13,30.13,30.13,1
20160601|2016-01-20 04:00,20,30.3,30.3,30.3,30.3,12
20160601|2016-01-20 06:30,20,30.06,30.21,30.06,30.21,12
20160601|2016-01-20 07:00,20,30.03,30.03,30.03,30.03,1
20160601|2016-01-20 07:30,20,30.15,30.15,30.15,30.15,1
20160601|2016-01-20 08:30,20,30.31,30.31,29.97,29.97,2
20160601|2016-01-20 09:00,20,29.95,29.96,29.95,29.96,7
20160601|2016-01-20 09:30,20,29.75,29.93,29.75,29.86,327
20160601|2016-01-20 10:00,20,29.82,29.86,29.65,29.67,137
20160601|2016-01-20 10:30,20,29.7,29.83,29.55,29.57,93
20160601|2016-01-20 11:00,20,29.63,29.68,29.63,29.68,19
20160601|2016-01-20 11:30,20,29.6,29.6,29.6,29.6,6
20160601|2016-01-20 12:00,20,29.7,29.7,29.62,29.64,24
20160601|2016-01-20 12:30,20,29.83,30.04,29.83,30.03,94
20160601|2016-01-20 13:00,20,30.05,30.3,30.05,30.3,6
20160601|2016-01-20 13:30,20,30.2,30.2,30.18,30.18,3
20160601|2016-01-20 14:00,20,30.48,30.59,30.48,30.59,101
20160601|2016-01-20 14:30,20,30.57,30.57,30.39,30.39,3
20160601|2016-01-20 18:00,21,30.62,30.62,30.62,30.62,3
20160601|2016-01-20 23:30,21,30.07,30.07,30.07,30.07,1
20160601|2016-01-21 01:00,21,29.89,29.89,29.89,29.89,1
20160601|2016-01-21 02:00,21,29.9,29.9,29.9,29.9,1
20160601|2016-01-21 03:30,21,29.85,29.85,29.85,29.85,1
20160601|2016-01-21 04:30,21,30,30,30,30,1
20160601|2016-01-21 05:00,21,29.74,29.74,29.74,29.74,1
20160601|2016-01-21 06:30,21,29.79,29.79,29.79,29.79,2
20160601|2016-01-21 07:00,21,29.77,29.77,29.77,29.77,1
20160601|2016-01-21 07:30,21,29.8,29.8,29.8,29.8,1
20160601|2016-01-21 08:00,21,29.81,29.95,29.81,29.95,3
20160601|2016-01-21 08:30,21,29.92,29.93,29.92,29.93,65
20160601|2016-01-21 09:00,21,30.05,30.36,30.05,30.36,5
20160601|2016-01-21 09:30,21,30.22,30.34,30.22,30.34,10
20160601|2016-01-21 10:00,21,30.16,30.79,30.16,30.55,20
20160601|2016-01-21 10:30,21,31.06,31.31,31.02,31.31,27
20160601|2016-01-21 11:00,21,31.3,31.3,31.3,31.3,2
20160601|2016-01-21 11:30,21,31.53,31.53,31.53,31.53,1
20160601|2016-01-21 12:00,21,31.53,31.53,31.43,31.43,24
20160601|2016-01-21 13:00,21,31.1,31.1,31.07,31.07,10
20160601|2016-01-21 14:00,21,31.35,31.35,31.35,31.35,1
20160601|2016-01-21 19:00,22,31.48,31.48,31.48,31.48,1
20160601|2016-01-21 19:30,22,31.33,31.33,31.33,31.33,1
20160601|2016-01-21 22:30,22,31.48,31.48,31.48,31.48,1
20160601|2016-01-21 23:00,22,31.73,31.73,31.73,31.73,1
20160601|2016-01-21 23:30,22,31.74,32.29,31.74,32.29,6
20160601|2016-01-22 00:00,22,32.75,32.75,32.75,32.75,1
20160601|2016-01-22 00:30,22,32.29,32.29,32.29,32.29,2
20160601|2016-01-22 01:30,22,32.3,32.3,32.3,32.3,1
20160601|2016-01-22 02:00,22,32.16,32.27,32.16,32.27,4
20160601|2016-01-22 05:00,22,33.02,33.02,33.02,33.02,1
20160601|2016-01-22 05:30,22,32.93,32.98,32.89,32.95,14
20160601|2016-01-22 06:00,22,32.93,32.93,32.72,32.75,3
20160601|2016-01-22 06:30,22,32.92,33.05,32.87,33.05,3
20160601|2016-01-22 07:00,22,32.85,32.85,32.85,32.85,1
20160601|2016-01-22 08:00,22,33.28,33.32,33.28,33.32,13
20160601|2016-01-22 08:30,22,33.23,33.25,33.23,33.25,2
20160601|2016-01-22 09:00,22,33.52,33.55,33.43,33.43,3
20160601|2016-01-22 09:30,22,33.56,33.56,33.09,33.15,5
20160601|2016-01-22 10:00,22,33.14,33.14,33.14,33.14,1
20160601|2016-01-22 10:30,22,33.38,33.48,33.38,33.48,2
20160601|2016-01-22 11:00,22,33.57,33.57,33.51,33.51,4
20160601|2016-01-22 11:30,22,33.6,33.6,33.6,33.6,1
20160601|2016-01-22 13:00,22,34.17,34.17,34.16,34.16,12
20160601|2016-01-22 13:30,22,33.98,33.98,33.98,33.98,17
20160601|2016-01-24 23:30,25,34.81,34.81,34.81,34.81,1
20160601|2016-01-25 01:30,25,34.02,34.02,33.9,33.9,3
20160601|2016-01-25 02:00,25,33.91,33.91,33.35,33.35,2
20160601|2016-01-25 02:30,25,33.43,33.43,33.43,33.43,1
20160601|2016-01-25 03:00,25,33.21,33.21,33.21,33.21,19
20160601|2016-01-25 03:30,25,33.6,33.6,33.6,33.6,10
20160601|2016-01-25 04:30,25,33.75,33.77,33.75,33.77,2
20160601|2016-01-25 06:00,25,33.46,33.46,33.46,33.46,1
20160601|2016-01-25 08:30,25,33.65,33.65,33.65,33.65,1
20160601|2016-01-25 09:00,25,34.03,34.03,34.03,34.03,25
20160601|2016-01-25 09:30,25,33.64,33.64,33.56,33.56,43
20160601|2016-01-25 11:00,25,33.28,33.28,33.28,33.28,1
20160601|2016-01-25 12:00,25,33.28,33.37,33.28,33.37,74
20160601|2016-01-25 13:00,25,32.89,32.89,32.87,32.88,44
20160601|2016-01-25 13:30,25,32.91,32.93,32.91,32.93,26
20160601|2016-01-25 22:00,26,32.24,32.24,32.23,32.23,2
20160601|2016-01-25 23:30,26,32.06,32.06,32.06,32.06,1
20160601|2016-01-26 02:00,26,32,32,31.7,31.7,5
20160601|2016-01-26 02:30,26,31.88,31.88,31.88,31.88,8
20160601|2016-01-26 04:00,26,32.44,32.44,32.44,32.44,2
20160601|2016-01-26 04:30,26,32.94,32.94,32.94,32.94,2
20160601|2016-01-26 05:30,26,33.17,33.17,33.14,33.14,25
20160601|2016-01-26 06:30,26,33.13,33.13,33.13,33.13,1
20160601|2016-01-26 07:00,26,32.68,32.68,32.68,32.68,1
20160601|2016-01-26 07:30,26,33.03,33.04,33.03,33.04,2
20160601|2016-01-26 08:00,26,33.1,33.1,33.1,33.1,6
20160601|2016-01-26 08:30,26,33.41,33.41,33.41,33.41,2
20160601|2016-01-26 10:00,26,33.65,34.02,33.65,34.02,10
20160601|2016-01-26 11:00,26,34.28,34.35,34.28,34.35,11
20160601|2016-01-26 11:30,26,34.6,34.6,34.47,34.59,35
20160601|2016-01-26 12:00,26,34.5,34.95,34.5,34.92,7
20160601|2016-01-26 12:30,26,34.75,34.76,34.65,34.65,4
20160601|2016-01-26 13:30,26,33.97,33.97,33.95,33.95,2
20160601|2016-01-26 14:00,26,33.93,33.94,33.93,33.94,3
20160601|2016-01-26 15:00,26,33.9,33.9,33.9,33.9,1
20160601|2016-01-26 15:30,26,33.66,33.66,33.5,33.5,3
20160601|2016-01-27 00:00,27,33.99,33.99,33.99,33.99,1
20160601|2016-01-27 01:00,27,33.73,33.73,33.55,33.55,4
20160601|2016-01-27 05:00,27,33.43,33.43,33.43,33.43,1
20160601|2016-01-27 06:30,27,33.85,33.85,33.85,33.85,1
20160601|2016-01-27 07:00,27,33.99,33.99,33.99,33.99,1
20160601|2016-01-27 07:30,27,33.82,33.82,33.82,33.82,1
20160601|2016-01-27 08:00,27,33.9,34.05,33.9,34.02,4
20160601|2016-01-27 08:30,27,34.14,34.23,34.14,34.2,3
20160601|2016-01-27 09:00,27,33.84,33.88,33.75,33.75,6
20160601|2016-01-27 09:30,27,34.04,34.49,33.9,34.49,40
20160601|2016-01-27 10:00,27,34.49,34.49,34.49,34.49,1
20160601|2016-01-27 11:00,27,35.84,35.84,35.84,35.84,1
20160601|2016-01-27 11:30,27,35.5,35.5,35.5,35.5,1
20160601|2016-01-27 12:30,27,35.1,35.31,35.1,35.13,4
20160601|2016-01-27 13:00,27,34.91,34.91,34.91,34.91,1
20160601|2016-01-27 13:30,27,35.56,35.56,35.25,35.28,5
20160601|2016-01-27 14:00,27,35.28,35.28,35.28,35.28,1
20160601|2016-01-27 14:30,27,35.17,35.17,35.17,35.17,1
20160601|2016-01-27 15:00,27,35.23,35.23,35.23,35.23,1
20160601|2016-01-27 21:30,28,35.16,35.16,35.16,35.16,1
20160601|2016-01-28 01:00,28,35.24,35.24,35.24,35.24,1
20160601|2016-01-28 01:30,28,35.69,35.69,35.69,35.69,1
20160601|2016-01-28 03:30,28,35.9,35.9,35.9,35.9,7
20160601|2016-01-28 05:00,28,36.06,36.07,36.06,36.07,10
20160601|2016-01-28 05:30,28,36.01,36.01,36.01,36.01,1
20160601|2016-01-28 08:00,28,36.9,38.13,36.9,37.37,93
20160601|2016-01-28 08:30,28,37.31,37.31,37.26,37.26,4
20160601|2016-01-28 09:30,28,36.54,36.69,36.49,36.69,8
20160601|2016-01-28 10:00,28,36.58,36.85,36.58,36.69,40
20160601|2016-01-28 10:30,28,36.35,36.35,36.35,36.35,1
20160601|2016-01-28 11:00,28,36.3,36.3,36.3,36.3,1
20160601|2016-01-28 12:00,28,36.3,36.3,36.3,36.3,1
20160601|2016-01-28 13:00,28,36.44,36.47,36.25,36.47,18
20160601|2016-01-28 13:30,28,36.47,36.47,36.47,36.47,1
20160601|2016-01-28 14:30,28,36.86,36.86,36.86,36.86,20
20160601|2016-01-28 19:30,29,36.82,36.82,36.82,36.82,1
20160601|2016-01-29 00:00,29,36.97,37.33,36.97,37.33,2
20160601|2016-01-29 01:30,29,37.22,37.22,37.17,37.17,2
20160601|2016-01-29 02:30,29,37.06,37.06,37.06,37.06,1
20160601|2016-01-29 03:30,29,36.7,36.83,36.7,36.83,2
20160601|2016-01-29 04:30,29,36.36,36.36,36.35,36.35,2
20160601|2016-01-29 05:30,29,36.29,36.37,36.29,36.37,6
20160601|2016-01-29 06:30,29,37,37,37,37,10
20160601|2016-01-29 08:00,29,37.11,37.11,36.99,36.99,6
20160601|2016-01-29 08:30,29,37.42,37.64,37.36,37.63,89
20160601|2016-01-29 09:00,29,37.44,37.45,37.44,37.45,20
20160601|2016-01-29 09:30,29,37.19,37.2,37.19,37.2,3
20160601|2016-01-29 10:00,29,37.4,37.4,37.4,37.4,30
20160601|2016-01-29 10:30,29,36.87,36.87,36.79,36.79,22
20160601|2016-01-29 11:00,29,37.22,37.22,37.22,37.22,1
20160601|2016-01-29 11:30,29,37.24,37.32,37.24,37.32,51
20160601|2016-01-29 12:00,29,37.33,37.33,37.33,37.33,5
20160601|2016-01-29 12:30,29,37.71,37.71,37.71,37.71,1
20160601|2016-01-29 13:00,29,37.55,37.55,37.38,37.38,2
20160601|2016-01-29 14:30,29,37.56,37.56,37.56,37.56,2
20160601|2016-01-31 18:30,1,37.19,37.19,37.19,37.19,1
20160601|2016-01-31 20:00,1,37.01,37.01,37.01,37.01,1
20160601|2016-01-31 20:30,1,37.01,37.01,37.01,37.01,1
20160601|2016-02-01 02:30,1,36.75,37.18,36.75,37.18,2
20160601|2016-02-01 03:00,1,37.04,37.04,37.04,37.04,2
20160601|2016-02-01 03:30,1,37.29,37.29,37.29,37.29,1
20160601|2016-02-01 04:00,1,37.17,37.17,37.17,37.17,1
20160601|2016-02-01 04:30,1,37.34,37.34,37.34,37.34,1
20160601|2016-02-01 05:30,1,37.24,37.24,37.24,37.24,1
20160601|2016-02-01 07:00,1,36.78,36.78,36.78,36.78,1
20160601|2016-02-01 08:00,1,36.47,36.92,36.47,36.92,9
20160601|2016-02-01 10:00,1,36.24,36.38,36.24,36.36,93
20160601|2016-02-01 12:30,1,35.69,35.98,35.69,35.98,4
20160601|2016-02-01 13:00,1,36.03,36.03,36.03,36.03,1
20160601|2016-02-01 13:30,1,35.75,35.78,35.75,35.78,3
20160601|2016-02-01 14:00,1,35.82,35.82,35.82,35.82,1
20160601|2016-02-01 19:30,2,35.34,35.34,35.34,35.34,1
20160601|2016-02-01 21:00,2,35.4,35.4,35.4,35.4,1
20160601|2016-02-01 22:00,2,35.23,35.23,35.23,35.23,1
20160601|2016-02-02 00:00,2,35.14,35.14,35.14,35.14,2
20160601|2016-02-02 01:00,2,35.31,35.31,35.31,35.31,1
20160601|2016-02-02 01:30,2,35.43,35.43,35.43,35.43,1
20160601|2016-02-02 03:30,2,34.75,34.75,34.75,34.75,6
20160601|2016-02-02 04:00,2,34.87,34.87,34.59,34.59,421
20160601|2016-02-02 04:30,2,34.53,34.68,34.53,34.64,10
20160601|2016-02-02 05:00,2,34.66,34.67,34.66,34.67,18
20160601|2016-02-02 05:30,2,34.56,34.56,34.53,34.53,2
20160601|2016-02-02 06:30,2,34.58,34.6,34.58,34.6,11
20160601|2016-02-02 07:30,2,34.4,34.4,34.15,34.15,4
20160601|2016-02-02 09:00,2,34.25,34.25,34.25,34.25,1
20160601|2016-02-02 09:30,2,34.68,34.68,34.68,34.68,1
20160601|2016-02-02 10:00,2,34.63,34.82,34.63,34.82,2
20160601|2016-02-02 10:30,2,34.67,34.81,34.65,34.66,25
20160601|2016-02-02 11:00,2,34.65,34.77,34.65,34.7,3
20160601|2016-02-02 11:30,2,34.59,34.92,34.59,34.89,33
20160601|2016-02-02 12:30,2,34.42,34.47,34.42,34.47,2
20160601|2016-02-02 13:00,2,34.47,34.5,34.47,34.5,2
20160601|2016-02-02 13:30,2,34.35,34.35,34.32,34.32,7
20160601|2016-02-02 15:30,2,34.15,34.15,34.15,34.15,2
20160601|2016-02-02 18:30,3,33.97,33.97,33.97,33.97,1
20160601|2016-02-02 19:00,3,33.97,33.97,33.97,33.97,1
20160601|2016-02-02 21:30,3,34.09,34.09,34.09,34.09,1
20160601|2016-02-03 02:00,3,34.4,34.48,34.4,34.48,31
20160601|2016-02-03 02:30,3,34.39,34.39,34.39,34.39,1
20160601|2016-02-03 03:30,3,34.59,34.59,34.55,34.55,8
20160601|2016-02-03 04:00,3,34.69,34.69,34.66,34.66,2
20160601|2016-02-03 04:30,3,34.64,34.64,34.64,34.64,1
20160601|2016-02-03 05:00,3,34.9,34.9,34.85,34.88,25
20160601|2016-02-03 05:30,3,34.8,34.8,34.8,34.8,1
20160601|2016-02-03 06:00,3,35.01,35.03,35.01,35.03,17
20160601|2016-02-03 07:00,3,34.61,34.61,34.61,34.61,1
20160601|2016-02-03 08:30,3,35.24,35.24,34.9,35.13,85
20160601|2016-02-03 09:00,3,35.13,35.2,35.06,35.06,88
20160601|2016-02-03 09:30,3,34.67,35.78,34.32,35.78,90
20160601|2016-02-03 10:00,3,35.75,35.91,35.71,35.91,5
20160601|2016-02-03 10:30,3,35.77,35.77,35.77,35.77,2
20160601|2016-02-03 11:00,3,36.34,36.34,35.96,36.01,54
20160601|2016-02-03 11:30,3,35.92,36.1,35.73,36.1,14
20160601|2016-02-03 12:00,3,36.1,36.1,35.99,36.02,3
20160601|2016-02-03 12:30,3,35.81,35.95,35.81,35.95,2
20160601|2016-02-03 13:00,3,36.23,36.52,36.23,36.52,16
20160601|2016-02-03 13:30,3,36.52,36.53,36.52,36.53,11
20160601|2016-02-03 14:30,3,36.46,36.46,36.46,36.46,1
20160601|2016-02-03 15:00,3,36.91,36.91,36.91,36.91,1
20160601|2016-02-03 23:30,4,36.67,36.67,36.67,36.67,1
20160601|2016-02-04 00:00,4,36.84,36.85,36.84,36.85,7
20160601|2016-02-04 00:30,4,36.85,37.04,36.85,37.03,22
20160601|2016-02-04 02:00,4,36.51,36.51,36.51,36.51,1
20160601|2016-02-04 02:30,4,36.3,36.39,36.3,36.39,3
20160601|2016-02-04 03:00,4,36.71,36.71,36.71,36.71,1
20160601|2016-02-04 03:30,4,36.7,36.7,36.7,36.7,1
20160601|2016-02-04 04:00,4,36.57,36.57,36.57,36.57,1
20160601|2016-02-04 08:00,4,36.49,37.12,36.49,37.12,31
20160601|2016-02-04 08:30,4,37.04,37.12,36.8,36.97,8
20160601|2016-02-04 10:00,4,36.45,36.45,36.44,36.44,8
20160601|2016-02-04 10:30,4,35.7,35.93,35.7,35.93,5
20160601|2016-02-04 11:00,4,35.94,36.28,35.94,36.28,6
20160601|2016-02-04 13:30,4,35.8,35.8,35.8,35.8,1
20160601|2016-02-04 14:00,4,35.93,35.93,35.93,35.93,1
20160601|2016-02-04 14:30,4,35.9,35.9,35.9,35.9,4
20160601|2016-02-04 21:00,5,36.06,36.06,36.06,36.06,1
20160601|2016-02-05 00:00,5,35.85,35.85,35.82,35.82,2
20160601|2016-02-05 00:30,5,35.72,35.8,35.72,35.8,8
20160601|2016-02-05 02:00,5,35.64,35.64,35.64,35.64,1
20160601|2016-02-05 02:30,5,35.53,35.53,35.53,35.53,1
20160601|2016-02-05 05:00,5,35.85,35.85,35.85,35.85,1
20160601|2016-02-05 06:30,5,36.21,36.21,36.1,36.1,2
20160601|2016-02-05 07:00,5,36.39,36.39,36.39,36.39,3
20160601|2016-02-05 07:30,5,36.21,36.21,35.92,35.92,2
20160601|2016-02-05 08:00,5,35.97,35.97,35.97,35.97,1
20160601|2016-02-05 08:30,5,35.6,35.61,35.6,35.61,3
20160601|2016-02-05 09:30,5,36.16,36.31,36.16,36.31,7
20160601|2016-02-05 10:00,5,36.11,36.11,36.11,36.11,1
20160601|2016-02-05 10:30,5,35.93,35.94,35.76,35.76,4
20160601|2016-02-05 11:30,5,35.87,35.87,35.87,35.87,1
20160601|2016-02-05 12:00,5,36.06,36.06,36.06,36.06,1
20160601|2016-02-05 12:30,5,36.02,36.04,36.01,36.01,3
20160601|2016-02-05 13:00,5,36.02,36.02,35.56,35.56,11
20160601|2016-02-05 13:30,5,35.47,35.47,35.47,35.47,1
20160601|2016-02-05 14:00,5,35.49,35.49,35.47,35.49,8
20160601|2016-02-07 17:00,8,35.64,35.64,35.64,35.64,1
20160601|2016-02-07 17:30,8,35.47,35.47,35.47,35.47,1
20160601|2016-02-07 23:00,8,35.84,35.85,35.84,35.85,2
20160601|2016-02-08 03:00,8,35.54,35.58,35.54,35.58,2
20160601|2016-02-08 03:30,8,35.54,35.54,35.27,35.27,12
20160601|2016-02-08 04:30,8,34.96,34.96,34.96,34.96,1
20160601|2016-02-08 06:30,8,34.7,34.71,34.7,34.71,2
20160601|2016-02-08 07:00,8,34.68,34.7,34.68,34.7,2
20160601|2016-02-08 07:30,8,34.76,34.76,34.76,34.76,1
20160601|2016-02-08 08:30,8,35.21,35.21,35.21,35.21,1
20160601|2016-02-08 09:00,8,34.89,34.89,34.89,34.89,1
20160601|2016-02-08 09:30,8,34.98,34.98,34.98,34.98,1
20160601|2016-02-08 10:00,8,35.37,35.37,35.31,35.31,3
20160601|2016-02-08 10:30,8,35.27,35.27,35.2,35.2,2
20160601|2016-02-08 12:30,8,34.85,34.85,34.8,34.85,53
20160601|2016-02-08 13:00,8,34.72,34.81,34.72,34.81,2
20160601|2016-02-08 18:00,9,34.84,34.84,34.5,34.65,4
20160601|2016-02-08 21:00,9,34.66,34.66,34.66,34.66,1
20160601|2016-02-08 22:00,9,34.53,34.53,34.53,34.53,1
20160601|2016-02-09 05:30,9,34.75,34.75,34.75,34.75,1
20160601|2016-02-09 08:00,9,34.2,34.2,34.2,34.2,2
20160601|2016-02-09 08:30,9,34.12,34.12,34.12,34.12,2
20160601|2016-02-09 09:00,9,34.22,34.22,34.22,34.22,1
20160601|2016-02-09 09:30,9,34,34,33.81,33.81,4
20160601|2016-02-09 10:00,9,33.72,33.72,33.55,33.55,12
20160601|2016-02-09 10:30,9,33.54,33.54,33.47,33.47,48
20160601|2016-02-09 11:00,9,33.05,33.05,32.91,32.91,5
20160601|2016-02-09 11:30,9,32.58,32.58,32.39,32.39,3
20160601|2016-02-09 12:00,9,32.16,32.16,31.96,31.97,13
20160601|2016-02-09 12:30,9,31.97,32.05,31.85,31.98,30
20160601|2016-02-09 13:00,9,32.46,32.49,32.05,32.05,41
20160601|2016-02-09 14:00,9,32.32,32.32,32.32,32.32,1
20160601|2016-02-09 15:30,9,32.14,32.14,32.14,32.14,1
20160601|2016-02-09 18:30,10,32.38,32.38,32.38,32.38,1
20160601|2016-02-09 19:00,10,32.51,32.51,32.51,32.51,1
20160601|2016-02-09 22:00,10,32.44,32.44,32.44,32.44,1
20160601|2016-02-10 03:00,10,32.6,32.6,32.57,32.57,10
20160601|2016-02-10 03:30,10,32.37,32.37,32.37,32.37,1
20160601|2016-02-10 04:30,10,32.29,32.29,32.29,32.29,1
20160601|2016-02-10 05:30,10,32.28,32.28,32.28,32.28,1
20160601|2016-02-10 06:30,10,32.57,32.57,32.57,32.57,1
20160601|2016-02-10 07:00,10,32.56,32.56,32.35,32.35,17
20160601|2016-02-10 07:30,10,32.2,32.2,31.9,31.9,2
20160601|2016-02-10 08:00,10,32.15,32.15,31.9,31.9,87
20160601|2016-02-10 08:30,10,31.9,31.9,31.9,31.9,1
20160601|2016-02-10 09:30,10,32.66,33.26,32.54,32.54,61
20160601|2016-02-10 10:00,10,32.45,32.64,32.45,32.47,6
20160601|2016-02-10 10:30,10,32.15,32.25,32.15,32.25,2
20160601|2016-02-10 11:30,10,32.89,32.89,32.89,32.89,1
20160601|2016-02-10 12:00,10,32.54,32.54,32.48,32.48,3
20160601|2016-02-10 12:30,10,32.49,32.49,32.49,32.49,1
20160601|2016-02-10 13:00,10,32.4,32.4,32.4,32.4,6
20160601|2016-02-10 13:30,10,32.37,32.43,32.37,32.43,2
20160601|2016-02-10 14:00,10,32.51,32.51,32.51,32.51,1
20160601|2016-02-10 14:30,10,32.37,32.37,32.37,32.37,1
20160601|2016-02-10 15:00,10,32.35,32.35,32.35,32.35,1
20160601|2016-02-11 03:30,11,31.81,31.88,31.81,31.85,5
20160601|2016-02-11 05:00,11,31.88,31.88,31.88,31.88,1
20160601|2016-02-11 06:00,11,31.68,31.69,31.68,31.69,3
20160601|2016-02-11 06:30,11,31.86,31.86,31.76,31.76,6
20160601|2016-02-11 07:00,11,31.82,31.82,31.64,31.64,8
20160601|2016-02-11 07:30,11,31.77,31.77,31.77,31.77,1
20160601|2016-02-11 08:00,11,31.64,32.05,31.64,32.02,11
20160601|2016-02-11 08:30,11,32.33,32.58,32.33,32.58,22
20160601|2016-02-11 09:00,11,32.39,32.39,32.3,32.32,13
20160601|2016-02-11 09:30,11,32.1,32.1,31.75,31.75,3
20160601|2016-02-11 10:00,11,31.61,31.61,31.61,31.61,1
20160601|2016-02-11 10:30,11,31.66,32.23,31.66,32.09,64
20160601|2016-02-11 11:00,11,32.09,32.09,31.87,31.87,2
20160601|2016-02-11 11:30,11,31.82,31.95,31.8,31.8,12
20160601|2016-02-11 12:00,11,31.8,31.8,31.8,31.8,17
20160601|2016-02-11 13:00,11,31.78,31.78,31.64,31.64,3
20160601|2016-02-11 13:30,11,32.18,32.54,32.18,32.4,88
20160601|2016-02-11 14:00,11,32.39,32.39,32.17,32.2,27
20160601|2016-02-11 14:30,11,32.53,32.87,32.53,32.87,22
20160601|2016-02-11 23:00,12,33.33,33.33,33.33,33.33,1
20160601|2016-02-12 00:00,12,33,33,33,33,2
20160601|2016-02-12 01:30,12,32.72,32.72,32.72,32.72,1
20160601|2016-02-12 02:00,12,32.65,32.65,32.65,32.65,1
20160601|2016-02-12 03:30,12,33.07,33.07,33.07,33.07,2
20160601|2016-02-12 04:30,12,32.99,32.99,32.99,32.99,2
20160601|2016-02-12 05:00,12,32.83,32.83,32.83,32.83,2
20160601|2016-02-12 07:00,12,32.81,32.91,32.81,32.91,2
20160601|2016-02-12 07:30,12,33.04,33.04,32.98,32.98,2
20160601|2016-02-12 08:30,12,33.4,33.44,33.29,33.3,55
20160601|2016-02-12 09:00,12,33.11,33.11,33.11,33.11,1
20160601|2016-02-12 09:30,12,33.42,33.72,33.42,33.72,69
20160601|2016-02-12 10:00,12,33.74,34.2,33.74,34.19,21
20160601|2016-02-12 10:30,12,34.25,34.25,34.25,34.25,1
20160601|2016-02-12 11:30,12,34.06,34.25,34.06,34.25,5
20160601|2016-02-12 12:00,12,34.61,34.61,34.17,34.17,4
20160601|2016-02-12 13:00,12,34.04,34.52,34.04,34.52,7
20160601|2016-02-12 13:30,12,34.6,34.6,34.6,34.6,1
20160601|2016-02-12 14:00,12,34.39,34.39,34.29,34.29,4
20160601|2016-02-14 23:30,16,34.61,34.61,34.61,34.61,1
20160601|2016-02-15 02:30,16,34.64,34.64,34.39,34.39,3
20160601|2016-02-15 04:00,16,34.95,34.95,34.95,34.95,1
20160601|2016-02-15 04:30,16,34.95,34.95,34.95,34.95,11
20160601|2016-02-15 07:00,16,35.24,35.24,34.93,34.93,20
20160601|2016-02-15 07:30,16,35.1,35.1,35.1,35.1,1
20160601|2016-02-15 08:30,16,35.08,35.08,35.04,35.04,2
20160601|2016-02-15 10:00,16,35.07,35.07,35.07,35.07,1
20160601|2016-02-15 11:00,16,34.74,34.74,34.74,34.74,1
20160601|2016-02-15 11:30,16,34.65,34.7,34.65,34.7,2
20160601|2016-02-15 17:00,16,35.25,35.47,35.25,35.47,2
20160601|2016-02-15 19:00,16,36.04,36.04,35.92,35.92,5
20160601|2016-02-15 20:00,16,35.86,35.86,35.86,35.86,1
20160601|2016-02-15 21:30,16,36.05,36.05,36.05,36.05,4
20160601|2016-02-16 01:00,16,36.37,36.69,36.37,36.69,7
20160601|2016-02-16 01:30,16,36.61,36.61,36.58,36.58,3
20160601|2016-02-16 02:00,16,36.74,36.74,36.59,36.59,2
20160601|2016-02-16 02:30,16,36.23,36.58,36.21,36.58,8
20160601|2016-02-16 03:00,16,35.95,35.95,35.18,35.71,7
20160601|2016-02-16 03:30,16,35.69,35.69,35.55,35.55,2
20160601|2016-02-16 04:00,16,35.26,35.51,35.26,35.51,25
20160601|2016-02-16 04:30,16,35.42,35.52,35.42,35.52,2
20160601|2016-02-16 05:00,16,35.5,35.5,35.2,35.2,6
20160601|2016-02-16 05:30,16,35.26,35.27,35.26,35.27,4
20160601|2016-02-16 06:00,16,35.14,35.21,35.14,35.21,2
20160601|2016-02-16 06:30,16,35.25,35.25,35.25,35.25,1
20160601|2016-02-16 07:00,16,34.75,34.75,34.74,34.74,4
20160601|2016-02-16 07:30,16,34.57,34.7,34.57,34.69,4
20160601|2016-02-16 08:30,16,34.79,34.79,34.79,34.79,1
20160601|2016-02-16 09:00,16,34.23,34.35,34.18,34.18,4
20160601|2016-02-16 09:30,16,33.95,33.95,33.93,33.93,2
20160601|2016-02-16 10:00,16,34.01,34.01,33.57,33.75,14
20160601|2016-02-16 10:30,16,34.04,34.04,34.04,34.04,1
20160601|2016-02-16 12:30,16,33.61,33.61,33.51,33.52,4
20160601|2016-02-16 13:00,16,33.6,33.6,33.6,33.6,2
20160601|2016-02-16 14:00,16,33.74,33.74,33.73,33.74,29
20160601|2016-02-16 22:30,17,33.88,33.88,33.88,33.88,1
20160601|2016-02-17 01:30,17,33.27,33.27,33.27,33.27,1
20160601|2016-02-17 02:30,17,33.63,33.63,33.63,33.63,7
20160601|2016-02-17 03:00,17,33.95,33.95,33.95,33.95,10
20160601|2016-02-17 03:30,17,33.9,34.24,33.9,34.24,20
20160601|2016-02-17 04:00,17,34.56,34.81,34.56,34.81,37
20160601|2016-02-17 05:30,17,34.51,34.51,34.51,34.51,1
20160601|2016-02-17 06:30,17,34.71,34.71,34.71,34.71,1
20160601|2016-02-17 07:30,17,34.52,34.56,34.49,34.56,7
20160601|2016-02-17 08:00,17,34.42,34.42,34.37,34.37,3
20160601|2016-02-17 08:30,17,34.36,34.36,34.36,34.36,1
20160601|2016-02-17 09:00,17,34.68,34.7,34.68,34.7,2
20160601|2016-02-17 09:30,17,35,35.62,35,35.39,85
20160601|2016-02-17 10:00,17,35.34,35.46,35.34,35.46,2
20160601|2016-02-17 10:30,17,35.8,36,35.8,35.97,8
20160601|2016-02-17 11:00,17,36,36,36,36,1
20160601|2016-02-17 11:30,17,35.84,35.84,35.84,35.84,2
20160601|2016-02-17 12:00,17,35.86,35.86,35.8,35.8,16
20160601|2016-02-17 13:00,17,35.89,36.13,35.89,35.92,11
20160601|2016-02-17 15:30,17,35.93,36.1,35.93,36.1,2
20160601|2016-02-17 19:00,18,36.32,36.32,36.32,36.32,1
20160601|2016-02-17 20:30,18,36.21,36.21,36.21,36.21,1
20160601|2016-02-17 22:30,18,36.29,36.29,36.29,36.29,4
20160601|2016-02-18 00:30,18,36.2,36.2,36.2,36.2,1
20160601|2016-02-18 01:00,18,36.06,36.06,36.06,36.06,1
20160601|2016-02-18 01:30,18,36.04,36.12,36.04,36.12,2
20160601|2016-02-18 02:30,18,35.79,35.79,35.79,35.79,8
20160601|2016-02-18 03:00,18,35.96,35.96,35.96,35.96,1
20160601|2016-02-18 04:30,18,36.46,36.46,36.45,36.45,2
20160601|2016-02-18 05:00,18,36.63,36.63,36.63,36.63,2
20160601|2016-02-18 06:00,18,36.6,36.6,36.6,36.6,1
20160601|2016-02-18 06:30,18,36.44,36.44,36.44,36.44,1
20160601|2016-02-18 07:30,18,36.51,36.73,36.51,36.73,4
20160601|2016-02-18 08:00,18,36.86,36.86,36.86,36.86,1
20160601|2016-02-18 08:30,18,36.52,36.52,36.52,36.52,4
20160601|2016-02-18 09:00,18,36.45,36.45,36.45,36.45,1
20160601|2016-02-18 09:30,18,36.65,36.65,36.56,36.56,4
20160601|2016-02-18 10:00,18,36.37,36.37,35.55,35.78,18
20160601|2016-02-18 10:30,18,35.69,35.79,35.45,35.79,8
20160601|2016-02-18 12:30,18,35.69,35.69,35.45,35.45,2
20160601|2016-02-18 13:00,18,35.54,35.54,35.54,35.54,1
20160601|2016-02-18 13:30,18,35.48,35.48,35.48,35.48,1
20160601|2016-02-18 14:00,18,35.2,35.2,35.2,35.2,1
20160601|2016-02-18 19:00,19,35.11,35.19,35.11,35.19,3
20160601|2016-02-18 21:30,19,35.25,35.25,35.23,35.23,3
20160601|2016-02-19 02:30,19,35.59,35.6,35.59,35.6,2
20160601|2016-02-19 03:00,19,35.53,35.53,35.51,35.51,2
20160601|2016-02-19 05:00,19,35,35.04,35,35.04,2
20160601|2016-02-19 05:30,19,34.89,34.92,34.89,34.92,30
20160601|2016-02-19 07:30,19,34.59,34.59,34.59,34.59,1
20160601|2016-02-19 08:00,19,34.63,34.66,34.63,34.66,2
20160601|2016-02-19 08:30,19,34.73,34.76,34.73,34.73,3
20160601|2016-02-19 09:00,19,34.47,34.49,34.47,34.49,4
20160601|2016-02-19 09:30,19,34.29,34.29,34.29,34.29,2
20160601|2016-02-19 10:00,19,34.27,34.37,34.27,34.37,2
20160601|2016-02-19 10:30,19,34.48,34.48,34.47,34.47,2
20160601|2016-02-19 11:30,19,34.3,34.3,34.3,34.3,1
20160601|2016-02-19 12:00,19,34.32,34.32,34.32,34.32,1
20160601|2016-02-19 12:30,19,34.25,34.43,34.22,34.41,31
20160601|2016-02-19 13:00,19,34.51,34.64,34.3,34.3,4
20160601|2016-02-19 13:30,19,34.31,34.31,34.31,34.31,1
20160601|2016-02-19 14:00,19,34.42,34.42,34.42,34.42,1
20160601|2016-02-19 14:30,19,34.46,34.55,34.45,34.55,7
20160601|2016-02-19 15:30,19,34.55,34.55,34.55,34.55,1
20160601|2016-02-21 20:30,22,34.73,34.73,34.73,34.73,1
20160601|2016-02-21 23:30,22,34.8,34.8,34.8,34.8,1
20160601|2016-02-22 00:00,22,34.7,34.7,34.7,34.7,1
20160601|2016-02-22 00:30,22,34.8,34.8,34.8,34.8,1
20160601|2016-02-22 02:00,22,35.06,35.09,34.93,34.93,7
20160601|2016-02-22 04:00,22,35.38,35.38,35.38,35.38,1
20160601|2016-02-22 05:00,22,35.35,35.35,35.33,35.33,3
20160601|2016-02-22 05:30,22,35.38,35.5,35.38,35.5,5
20160601|2016-02-22 06:00,22,35.54,35.54,35.54,35.54,1
20160601|2016-02-22 07:00,22,35.67,35.67,35.67,35.67,4
20160601|2016-02-22 07:30,22,36,36,36,36,1
20160601|2016-02-22 08:00,22,35.86,35.86,35.64,35.74,6
20160601|2016-02-22 08:30,22,35.9,36.16,35.85,36.16,5
20160601|2016-02-22 09:00,22,36.02,36.04,36.02,36.04,2
20160601|2016-02-22 09:30,22,35.79,35.79,35.79,35.79,1
20160601|2016-02-22 10:00,22,35.75,35.92,35.75,35.85,31
20160601|2016-02-22 12:30,22,36.04,36.04,35.98,36.01,5
20160601|2016-02-22 13:00,22,36.02,36.12,35.78,36.03,25
20160601|2016-02-22 15:00,22,36.01,36.01,36.01,36.01,1
20160601|2016-02-22 22:00,23,35.45,35.45,35.45,35.45,2
20160601|2016-02-23 01:00,23,35.39,35.39,35.39,35.39,1
20160601|2016-02-23 02:00,23,35.16,35.16,35.1,35.1,7
20160601|2016-02-23 02:30,23,35.33,35.33,35.33,35.33,1
20160601|2016-02-23 03:00,23,35.24,35.31,35.16,35.31,6
20160601|2016-02-23 03:30,23,35.36,35.36,35.19,35.19,3
20160601|2016-02-23 04:00,23,35.25,35.25,35.25,35.25,1
20160601|2016-02-23 05:00,23,35.82,35.91,35.82,35.91,2
20160601|2016-02-23 06:00,23,36.12,36.18,36.12,36.18,4
20160601|2016-02-23 06:30,23,36.16,36.17,35.97,35.97,6
20160601|2016-02-23 07:00,23,35.8,35.91,35.76,35.89,5
20160601|2016-02-23 07:30,23,35.72,36.14,35.72,36.14,7
20160601|2016-02-23 08:00,23,36.13,36.13,35.62,35.62,2
20160601|2016-02-23 08:30,23,35.6,35.6,35.33,35.33,5
20160601|2016-02-23 09:00,23,35.33,35.33,35.33,35.33,3
20160601|2016-02-23 09:30,23,34.91,34.91,34.62,34.62,11
20160601|2016-02-23 10:00,23,34.55,34.57,34.5,34.55,16
20160601|2016-02-23 12:00,23,34.66,34.81,34.66,34.81,2
20160601|2016-02-23 12:30,23,34.68,34.69,34.63,34.69,7
20160601|2016-02-23 15:30,23,34.42,34.51,34.39,34.39,14
20160601|2016-02-23 18:30,24,34.46,34.46,34.46,34.46,1
20160601|2016-02-23 19:00,24,34.44,34.44,34.44,34.44,5
20160601|2016-02-23 20:00,24,34.4,34.4,34.4,34.4,1
20160601|2016-02-24 00:00,24,34.15,34.15,34.15,34.15,2
20160601|2016-02-24 02:30,24,34.38,34.38,34.38,34.38,1
20160601|2016-02-24 04:00,24,34.06,34.07,34.06,34.07,2
20160601|2016-02-24 05:00,24,34.06,34.06,34.06,34.06,2
20160601|2016-02-24 05:30,24,33.95,33.95,33.95,33.95,1
20160601|2016-02-24 07:00,24,34.07,34.07,34.07,34.07,1
20160601|2016-02-24 08:00,24,34,34,33.91,33.91,6
20160601|2016-02-24 08:30,24,34,34.03,34,34.03,2
20160601|2016-02-24 09:00,24,34.06,34.06,33.98,33.98,5
20160601|2016-02-24 09:30,24,34.37,34.55,34.37,34.48,11
20160601|2016-02-24 10:00,24,34.27,34.27,34.27,34.27,1
20160601|2016-02-24 10:30,24,35.13,35.13,35.12,35.12,2
20160601|2016-02-24 11:00,24,35.53,35.65,35.53,35.65,4
20160601|2016-02-24 11:30,24,35.81,35.81,35.77,35.78,8
20160601|2016-02-24 12:00,24,35.56,35.56,35.56,35.56,1
20160601|2016-02-24 13:00,24,35.73,35.86,35.68,35.82,111
20160601|2016-02-24 13:30,24,35.88,35.88,35.8,35.8,16
20160601|2016-02-24 23:00,25,35.55,35.55,35.55,35.55,2
20160601|2016-02-24 23:30,25,35.7,35.8,35.67,35.8,6
20160601|2016-02-25 00:00,25,35.87,35.87,35.87,35.87,1
20160601|2016-02-25 01:00,25,35.4,35.47,35.4,35.47,3
20160601|2016-02-25 01:30,25,35.28,35.3,35.28,35.3,2
20160601|2016-02-25 02:00,25,35.33,35.33,34.96,34.97,40
20160601|2016-02-25 02:30,25,34.92,35.1,34.85,34.94,46
20160601|2016-02-25 03:00,25,34.98,35.21,34.85,35.21,14
20160601|2016-02-25 03:30,25,35.26,35.34,35.16,35.16,3
20160601|2016-02-25 04:00,25,35.1,35.3,35.1,35.21,4
20160601|2016-02-25 04:30,25,35.3,35.37,35.3,35.37,5
20160601|2016-02-25 05:00,25,35.36,35.53,35.24,35.48,12
20160601|2016-02-25 05:30,25,35.42,35.45,35.34,35.38,5
20160601|2016-02-25 06:00,25,35.44,35.5,35.4,35.4,45
20160601|2016-02-25 06:30,25,35.42,35.46,35.34,35.46,8
20160601|2016-02-25 07:00,25,35.31,35.36,35.27,35.35,7
20160601|2016-02-25 07:30,25,35.39,35.44,35.11,35.38,30
20160601|2016-02-25 08:00,25,35.35,35.67,35.35,35.39,46
20160601|2016-02-25 08:30,25,35.58,35.62,35.2,35.26,60
20160601|2016-02-25 09:00,25,35.25,35.41,34.95,35.36,58
20160601|2016-02-25 09:30,25,35.18,35.24,34.81,34.81,63
20160601|2016-02-25 10:00,25,34.79,34.96,34.56,34.94,69
20160601|2016-02-25 10:30,25,34.93,35.3,34.9,35.25,47
20160601|2016-02-25 11:00,25,35.33,35.33,35,35.1,30
20160601|2016-02-25 11:30,25,35.02,35.2,34.94,35.2,10
20160601|2016-02-25 12:00,25,35.15,35.39,35.15,35.37,37
20160601|2016-02-25 12:30,25,35.42,36.39,35.4,36.39,162
20160601|2016-02-25 13:00,25,36.24,36.71,36.03,36.34,119
20160601|2016-02-25 13:30,25,36.4,36.4,36.22,36.24,7
20160601|2016-02-25 14:30,25,36.2,36.2,36.2,36.2,1
20160601|2016-02-25 15:00,25,36.16,36.16,36.13,36.13,4
20160601|2016-02-25 19:00,26,36.02,36.02,35.94,35.94,2
20160601|2016-02-25 23:30,26,36.15,36.22,36.15,36.22,3
20160601|2016-02-26 00:00,26,36.24,36.24,36.24,36.24,3
20160601|2016-02-26 02:00,26,36.54,36.54,36.34,36.37,10
20160601|2016-02-26 02:30,26,36.35,36.39,36.31,36.31,8
20160601|2016-02-26 03:00,26,36.44,36.7,36.42,36.57,29
20160601|2016-02-26 03:30,26,36.55,36.95,36.54,36.95,19
20160601|2016-02-26 04:00,26,36.95,37.12,36.88,36.88,38
20160601|2016-02-26 04:30,26,36.87,37.04,36.85,37.03,6
20160601|2016-02-26 05:00,26,37.03,37.05,36.94,36.95,7
20160601|2016-02-26 05:30,26,36.96,37.02,36.75,36.78,6
20160601|2016-02-26 06:00,26,36.6,36.77,36.6,36.77,4
20160601|2016-02-26 06:30,26,36.65,36.9,36.53,36.9,15
20160601|2016-02-26 07:00,26,36.87,37.25,36.85,37.25,40
20160601|2016-02-26 07:30,26,37.13,37.67,37.13,37.51,65
20160601|2016-02-26 08:00,26,37.53,37.81,37.3,37.51,114
20160601|2016-02-26 08:30,26,37.5,37.62,37.35,37.35,96
20160601|2016-02-26 09:00,26,37.34,37.38,36.85,36.96,69
20160601|2016-02-26 09:30,26,37.02,37.29,36.91,37.29,61
20160601|2016-02-26 10:00,26,37.31,37.48,37.12,37.12,37
20160601|2016-02-26 10:30,26,37.09,37.16,36.64,36.85,94
20160601|2016-02-26 11:00,26,36.82,37.05,36.55,37.02,40
20160601|2016-02-26 11:30,26,37.07,37.07,36.44,36.63,24
20160601|2016-02-26 12:00,26,36.63,36.73,36.54,36.6,45
20160601|2016-02-26 12:30,26,36.54,36.54,36.15,36.15,30
20160601|2016-02-26 13:00,26,36.2,36.34,35.87,36.06,84
20160601|2016-02-26 13:30,26,36.05,36.05,36.01,36.01,5
20160601|2016-02-28 17:30,29,35.8,35.8,35.8,35.8,1
20160601|2016-02-28 19:00,29,36.25,36.25,36.25,36.25,3
20160601|2016-02-28 20:00,29,36.51,36.51,36.51,36.51,1
20160601|2016-02-28 21:00,29,36.53,36.53,36.53,36.53,1
20160601|2016-02-28 21:30,29,36.36,36.4,36.36,36.4,2
20160601|2016-02-28 23:30,29,36.28,36.28,36.28,36.28,1
20160601|2016-02-29 00:30,29,36.16,36.16,36.14,36.14,2
20160601|2016-02-29 01:00,29,36.27,36.27,36.27,36.27,1
20160601|2016-02-29 02:00,29,36.09,36.12,35.97,35.97,19
20160601|2016-02-29 02:30,29,36.06,36.11,35.89,35.9,21
20160601|2016-02-29 03:00,29,35.8,35.95,35.79,35.82,96
20160601|2016-02-29 03:30,29,35.84,35.94,35.84,35.93,18
20160601|2016-02-29 04:00,29,36.18,36.3,36.08,36.29,9
20160601|2016-02-29 04:30,29,36.24,36.29,36.08,36.1,28
20160601|2016-02-29 05:00,29,36.11,36.13,35.99,36.12,19
20160601|2016-02-29 05:30,29,36.1,36.19,36.1,36.19,18
20160601|2016-02-29 06:00,29,36.17,36.33,36.11,36.32,8
20160601|2016-02-29 06:30,29,36.26,36.38,36.26,36.31,7
20160601|2016-02-29 07:00,29,36.29,36.4,36.28,36.28,11
20160601|2016-02-29 07:30,29,36.4,36.57,36.4,36.57,25
20160601|2016-02-29 08:00,29,36.64,36.79,36.41,36.76,112
20160601|2016-02-29 08:30,29,36.75,36.98,36.62,36.87,81
20160601|2016-02-29 09:00,29,36.87,36.87,36.64,36.87,42
20160601|2016-02-29 09:30,29,36.8,36.95,36.8,36.95,32
20160601|2016-02-29 10:00,29,36.94,37.34,36.94,37.22,153
20160601|2016-02-29 10:30,29,37.2,37.29,37.05,37.05,46
20160601|2016-02-29 11:00,29,37.06,37.14,36.95,37.06,12
20160601|2016-02-29 11:30,29,37.15,37.38,37.11,37.29,87
20160601|2016-02-29 12:00,29,37.27,37.29,37.14,37.23,36
20160601|2016-02-29 12:30,29,37.17,37.26,37.04,37.26,54
20160601|2016-02-29 13:00,29,37.21,37.35,36.9,37.35,178
20160601|2016-02-29 13:30,29,37.35,37.39,37.25,37.28,21
20160601|2016-02-29 14:00,29,37.29,37.29,37.23,37.23,7
20160601|2016-02-29 14:30,29,37.27,37.27,37.27,37.27,1
20160601|2016-02-29 15:30,29,37.38,37.38,37.38,37.38,1
20160601|2016-02-29 17:30,1,37.42,37.42,37.42,37.42,1
20160601|2016-02-29 19:00,1,37.14,37.14,37.01,37.01,2
20160601|2016-02-29 22:00,1,37.24,37.24,37.24,37.24,1
20160601|2016-02-29 23:30,1,37.25,37.25,37.21,37.21,12
20160601|2016-03-01 00:00,1,37.6,37.72,37.52,37.52,5
20160601|2016-03-01 00:30,1,37.46,37.55,37.41,37.55,4
20160601|2016-03-01 02:00,1,37.5,37.5,37.44,37.48,4
20160601|2016-03-01 02:30,1,37.49,37.57,37.47,37.52,15
20160601|2016-03-01 03:00,1,37.52,37.52,37.33,37.33,10
20160601|2016-03-01 03:30,1,37.28,37.31,37.28,37.3,3
20160601|2016-03-01 04:00,1,37.15,37.38,37.15,37.38,14
20160601|2016-03-01 04:30,1,37.44,37.61,37.44,37.55,15
20160601|2016-03-01 05:00,1,37.59,37.59,37.54,37.58,8
20160601|2016-03-01 05:30,1,37.59,37.59,37.4,37.4,19
20160601|2016-03-01 06:00,1,37.51,37.58,37.43,37.54,21
20160601|2016-03-01 06:30,1,37.49,37.7,37.49,37.68,27
20160601|2016-03-01 07:00,1,37.66,37.71,37.4,37.45,15
20160601|2016-03-01 07:30,1,37.47,37.63,37.37,37.48,28
20160601|2016-03-01 08:00,1,37.48,37.55,36.97,36.97,68
20160601|2016-03-01 08:30,1,36.97,37.05,36.67,36.95,142
20160601|2016-03-01 09:00,1,37,37.27,36.66,36.98,136
20160601|2016-03-01 09:30,1,36.84,37,36.76,36.76,27
20160601|2016-03-01 10:00,1,36.82,37.26,36.68,37.2,68
20160601|2016-03-01 10:30,1,37.24,37.88,37.24,37.85,147
20160601|2016-03-01 11:00,1,37.83,37.9,37.6,37.71,71
20160601|2016-03-01 11:30,1,37.72,37.75,37.52,37.55,18
20160601|2016-03-01 12:00,1,37.58,37.58,37.37,37.38,38
20160601|2016-03-01 12:30,1,37.43,37.51,37.36,37.37,37
20160601|2016-03-01 13:00,1,37.48,37.55,37.2,37.49,61
20160601|2016-03-01 13:30,1,37.48,37.56,37.46,37.53,23
20160601|2016-03-01 14:00,1,37.5,37.5,37.49,37.49,2
20160601|2016-03-01 15:30,1,37.43,37.43,37.08,37.16,9
20160601|2016-03-01 20:30,2,37.33,37.33,37.33,37.33,1
20160601|2016-03-02 00:00,2,37.38,37.52,37.38,37.52,7
20160601|2016-03-02 01:30,2,37.44,37.44,37.44,37.44,1
20160601|2016-03-02 02:00,2,37.33,37.38,37.15,37.32,53
20160601|2016-03-02 02:30,2,37.31,37.4,37.23,37.4,19
20160601|2016-03-02 03:00,2,37.36,37.36,37.21,37.24,25
20160601|2016-03-02 03:30,2,37.25,37.25,37.01,37.01,24
20160601|2016-03-02 04:00,2,37.06,37.16,37.05,37.05,23
20160601|2016-03-02 04:30,2,37.12,37.12,36.98,37.03,12
20160601|2016-03-02 05:00,2,37.15,37.17,37.08,37.13,19
20160601|2016-03-02 05:30,2,37.02,37.02,37.01,37.01,2
20160601|2016-03-02 06:00,2,37.06,37.1,37.05,37.1,11
20160601|2016-03-02 06:30,2,37.15,37.4,37.15,37.27,26
20160601|2016-03-02 07:00,2,37.34,37.45,37.34,37.38,25
20160601|2016-03-02 07:30,2,37.34,37.36,37.27,37.32,32
20160601|2016-03-02 08:00,2,37.23,37.38,37.05,37.05,56
20160601|2016-03-02 08:30,2,37.03,37.37,37.03,37.21,57
20160601|2016-03-02 09:00,2,37.22,37.51,37.18,37.49,74
20160601|2016-03-02 09:30,2,37.38,37.69,36.75,37.58,233
20160601|2016-03-02 10:00,2,37.62,38,37.51,37.85,212
20160601|2016-03-02 10:30,2,37.87,37.87,37.37,37.38,73
20160601|2016-03-02 11:00,2,37.35,37.39,37.15,37.33,70
20160601|2016-03-02 11:30,2,37.24,37.69,37.22,37.6,57
20160601|2016-03-02 12:00,2,37.65,37.65,37.35,37.35,28
20160601|2016-03-02 12:30,2,37.29,37.32,37.21,37.28,18
20160601|2016-03-02 13:00,2,37.25,37.7,37.23,37.52,75
20160601|2016-03-02 13:30,2,37.51,37.59,37.49,37.58,22
20160601|2016-03-02 14:00,2,37.53,37.58,37.53,37.56,14
20160601|2016-03-02 14:30,2,37.76,37.77,37.76,37.77,3
20160601|2016-03-02 15:00,2,37.68,37.68,37.68,37.68,1
20160601|2016-03-02 15:30,2,37.69,37.69,37.69,37.69,1
20160601|2016-03-02 21:30,3,37.45,37.45,37.45,37.45,1
20160601|2016-03-02 23:00,3,37.69,37.69,37.69,37.69,1
20160601|2016-03-03 00:30,3,37.54,37.54,37.54,37.54,1
20160601|2016-03-03 01:00,3,37.37,37.37,37.37,37.37,1
20160601|2016-03-03 01:30,3,37.31,37.31,37.31,37.31,1
20160601|2016-03-03 02:00,3,37.28,37.31,37.15,37.26,32
20160601|2016-03-03 02:30,3,37.26,37.38,37.26,37.38,4
20160601|2016-03-03 03:00,3,37.36,37.38,37.21,37.31,29
20160601|2016-03-03 03:30,3,37.32,37.33,37.28,37.32,6
20160601|2016-03-03 04:00,3,37.36,37.43,37.3,37.4,19
20160601|2016-03-03 04:30,3,37.39,37.51,37.39,37.5,16
20160601|2016-03-03 05:00,3,37.51,37.62,37.5,37.5,17
20160601|2016-03-03 05:30,3,37.49,37.49,37.39,37.42,17
20160601|2016-03-03 06:00,3,37.45,37.49,37.43,37.43,13
20160601|2016-03-03 06:30,3,37.41,37.55,37.34,37.53,12
20160601|2016-03-03 07:00,3,37.43,37.43,37.26,37.35,31
20160601|2016-03-03 07:30,3,37.26,37.33,37.23,37.24,24
20160601|2016-03-03 08:00,3,37.24,37.31,37,37.03,48
20160601|2016-03-03 08:30,3,37.03,37.26,37,37.17,42
20160601|2016-03-03 09:00,3,37.17,37.21,37.03,37.19,50
20160601|2016-03-03 09:30,3,37.25,37.98,37.25,37.83,129
20160601|2016-03-03 10:00,3,37.84,37.88,37.63,37.69,50
20160601|2016-03-03 10:30,3,37.62,37.7,37.36,37.46,50
20160601|2016-03-03 11:00,3,37.52,37.56,37.32,37.48,34
20160601|2016-03-03 11:30,3,37.44,37.61,37.42,37.47,16
20160601|2016-03-03 12:00,3,37.63,37.67,37.54,37.64,26
20160601|2016-03-03 12:30,3,37.68,37.89,37.68,37.74,43
20160601|2016-03-03 13:00,3,37.77,37.8,37.62,37.68,52
20160601|2016-03-03 13:30,3,37.72,37.74,37.66,37.74,21
20160601|2016-03-03 14:00,3,37.79,37.79,37.79,37.79,1
20160601|2016-03-03 15:00,3,37.77,37.77,37.74,37.74,5
20160601|2016-03-03 19:00,4,37.63,37.73,37.63,37.73,2
20160601|2016-03-03 19:30,4,37.76,37.76,37.76,37.76,1
20160601|2016-03-03 20:00,4,37.64,37.88,37.64,37.88,17
20160601|2016-03-03 20:30,4,37.86,37.88,37.86,37.88,2
20160601|2016-03-03 21:00,4,37.81,37.81,37.81,37.81,1
20160601|2016-03-03 21:30,4,37.82,37.87,37.82,37.87,3
20160601|2016-03-03 22:00,4,37.76,37.76,37.76,37.76,1
20160601|2016-03-03 23:00,4,37.89,37.9,37.89,37.9,2
20160601|2016-03-03 23:30,4,37.9,37.9,37.9,37.9,1
20160601|2016-03-04 00:00,4,38,38.02,38,38.02,2
20160601|2016-03-04 01:00,4,37.86,37.86,37.86,37.86,1
20160601|2016-03-04 02:00,4,37.82,37.82,37.6,37.63,18
20160601|2016-03-04 02:30,4,37.59,37.73,37.59,37.73,16
20160601|2016-03-04 03:00,4,37.75,37.75,37.49,37.51,18
20160601|2016-03-04 03:30,4,37.61,37.61,37.54,37.54,8
20160601|2016-03-04 04:00,4,37.65,37.68,37.65,37.66,7
20160601|2016-03-04 04:30,4,37.64,37.83,37.62,37.83,17
20160601|2016-03-04 05:00,4,37.85,37.86,37.8,37.8,9
20160601|2016-03-04 05:30,4,37.77,37.91,37.77,37.89,6
20160601|2016-03-04 06:00,4,37.87,37.9,37.83,37.83,12
20160601|2016-03-04 06:30,4,37.82,38.11,37.82,38.07,36
20160601|2016-03-04 07:00,4,38,38.29,38,38.23,61
20160601|2016-03-04 07:30,4,38.26,38.44,37.98,38.06,85
20160601|2016-03-04 08:00,4,38.04,38.33,37.92,38.12,69
20160601|2016-03-04 08:30,4,38.09,38.16,37.75,37.91,65
20160601|2016-03-04 09:00,4,37.94,38.14,37.85,38.08,43
20160601|2016-03-04 09:30,4,38.04,38.36,38.02,38.23,72
20160601|2016-03-04 10:00,4,38.21,38.83,38.2,38.78,189
20160601|2016-03-04 10:30,4,38.8,39.26,38.79,39.26,144
20160601|2016-03-04 11:00,4,39.29,39.32,39.09,39.16,115
20160601|2016-03-04 11:30,4,39.14,39.32,39.08,39.21,39
20160601|2016-03-04 12:00,4,39.21,39.36,39.12,39.3,50
20160601|2016-03-04 12:30,4,39.29,39.39,39.19,39.32,58
20160601|2016-03-04 13:00,4,39.27,39.39,38.99,39.39,70
20160601|2016-03-04 13:30,4,39.31,39.35,39.2,39.27,28
20160601|2016-03-04 14:00,4,39.28,39.38,39.28,39.37,33
20160601|2016-03-04 14:30,4,39.53,39.53,39.53,39.53,1
20160601|2016-03-06 17:00,7,39.65,39.78,39.65,39.72,7
20160601|2016-03-06 18:00,7,39.62,39.62,39.62,39.62,1
20160601|2016-03-06 18:30,7,39.65,39.65,39.65,39.65,1
20160601|2016-03-06 19:00,7,39.79,39.84,39.7,39.84,5
20160601|2016-03-06 19:30,7,39.94,40.13,39.94,40.13,5
20160601|2016-03-06 20:00,7,40.11,40.11,40.11,40.11,1
20160601|2016-03-06 23:30,7,40.12,40.12,40.08,40.08,3
20160601|2016-03-07 00:30,7,40.11,40.11,39.98,39.98,5
20160601|2016-03-07 01:00,7,39.9,39.91,39.8,39.8,123
20160601|2016-03-07 01:30,7,39.79,39.79,39.78,39.78,7
20160601|2016-03-07 02:00,7,39.66,39.95,39.66,39.74,19
20160601|2016-03-07 02:30,7,39.75,39.8,39.53,39.7,89
20160601|2016-03-07 03:00,7,39.74,39.94,39.74,39.92,17
20160601|2016-03-07 03:30,7,40.03,40.03,39.85,39.85,26
20160601|2016-03-07 04:00,7,39.82,39.82,39.69,39.71,12
20160601|2016-03-07 04:30,7,39.8,39.84,39.69,39.69,12
20160601|2016-03-07 05:00,7,39.75,39.75,39.64,39.65,8
20160601|2016-03-07 05:30,7,39.85,39.87,39.85,39.87,5
20160601|2016-03-07 06:00,7,39.93,40.03,39.91,39.94,15
20160601|2016-03-07 06:30,7,39.93,40,39.82,40,10
20160601|2016-03-07 07:00,7,39.94,39.95,39.77,39.95,27
20160601|2016-03-07 07:30,7,39.89,39.89,39.6,39.63,19
20160601|2016-03-07 08:00,7,39.64,39.83,39.64,39.73,41
20160601|2016-03-07 08:30,7,39.83,40.12,39.82,40.01,51
20160601|2016-03-07 09:00,7,40.01,40.62,39.99,40.37,133
20160601|2016-03-07 09:30,7,40.5,40.84,40.32,40.54,143
20160601|2016-03-07 10:00,7,40.53,40.78,40.38,40.66,103
20160601|2016-03-07 10:30,7,40.64,41.24,40.64,41.23,134
20160601|2016-03-07 11:00,7,41.24,41.3,41.08,41.26,63
20160601|2016-03-07 11:30,7,41.33,41.58,41.33,41.55,87
20160601|2016-03-07 12:00,7,41.52,41.67,41.25,41.34,74
20160601|2016-03-07 12:30,7,41.23,41.45,41.23,41.29,43
20160601|2016-03-07 13:00,7,41.22,41.5,41.12,41.45,98
20160601|2016-03-07 13:30,7,41.44,41.47,41.36,41.43,27
20160601|2016-03-07 14:00,7,41.42,41.42,41.42,41.42,1
20160601|2016-03-07 14:30,7,41.36,41.4,41.36,41.4,3
20160601|2016-03-07 15:00,7,41.32,41.37,41.31,41.37,4
20160601|2016-03-07 15:30,7,41.34,41.34,41.33,41.34,6
20160601|2016-03-07 17:30,8,41.37,41.37,41.37,41.37,1
20160601|2016-03-07 18:30,8,41.35,41.35,41.35,41.35,1
20160601|2016-03-07 19:00,8,41.29,41.33,41.29,41.33,2
20160601|2016-03-07 19:30,8,41.09,41.09,41.09,41.09,2
20160601|2016-03-07 20:00,8,40.96,40.96,40.91,40.91,2
20160601|2016-03-07 20:30,8,40.94,40.94,40.87,40.88,8
20160601|2016-03-07 21:30,8,40.96,40.96,40.88,40.88,3
20160601|2016-03-07 22:00,8,40.96,40.96,40.96,40.96,1
20160601|2016-03-07 22:30,8,40.87,41.02,40.87,41.02,2
20160601|2016-03-07 23:00,8,41,41,41,41,2
20160601|2016-03-07 23:30,8,40.93,40.93,40.93,40.93,1
20160601|2016-03-08 00:00,8,41.03,41.03,40.92,40.92,2
20160601|2016-03-08 00:30,8,40.95,40.95,40.9,40.9,4
20160601|2016-03-08 01:30,8,41.09,41.09,41.09,41.09,1
20160601|2016-03-08 02:00,8,41.04,41.3,41.04,41.12,19
20160601|2016-03-08 02:30,8,41.13,41.25,41.09,41.25,11
20160601|2016-03-08 03:00,8,41.38,41.41,41.28,41.4,34
20160601|2016-03-08 03:30,8,41.29,41.29,41.13,41.13,19
20160601|2016-03-08 04:00,8,41.08,41.33,41.08,41.27,16
20160601|2016-03-08 04:30,8,41.22,41.23,41.22,41.23,2
20160601|2016-03-08 05:00,8,41.17,41.36,41.17,41.35,13
20160601|2016-03-08 05:30,8,41.39,41.46,41.36,41.38,12
20160601|2016-03-08 06:00,8,41.36,41.52,41.36,41.46,5
20160601|2016-03-08 06:30,8,41.57,42.06,41.57,41.98,58
20160601|2016-03-08 07:00,8,41.96,42.04,41.68,41.69,22
20160601|2016-03-08 07:30,8,41.68,42.06,41.68,41.81,67
20160601|2016-03-08 08:00,8,41.81,41.85,41.29,41.34,332
20160601|2016-03-08 08:30,8,41.36,41.36,40.66,40.66,245
20160601|2016-03-08 09:00,8,40.6,40.93,40.43,40.53,145
20160601|2016-03-08 09:30,8,40.48,40.7,40.24,40.25,104
20160601|2016-03-08 10:00,8,40.37,40.72,40.34,40.67,127
20160601|2016-03-08 10:30,8,40.67,40.72,40.29,40.47,91
20160601|2016-03-08 11:00,8,40.37,40.65,40.26,40.49,35
20160601|2016-03-08 11:30,8,40.5,40.52,40.28,40.38,58
20160601|2016-03-08 12:00,8,40.4,40.46,40.24,40.42,44
20160601|2016-03-08 12:30,8,40.46,40.6,40.4,40.4,35
20160601|2016-03-08 13:00,8,40.36,40.54,40.21,40.22,76
20160601|2016-03-08 13:30,8,40.18,40.18,40.12,40.13,30
20160601|2016-03-08 14:00,8,40.16,40.16,40,40,2
20160601|2016-03-08 14:30,8,39.99,40.04,39.99,40,7
20160601|2016-03-08 15:00,8,39.96,39.97,39.96,39.96,5
20160601|2016-03-08 17:00,9,40.09,40.11,40.09,40.11,4
20160601|2016-03-08 18:30,9,40.21,40.21,40.17,40.17,3
20160601|2016-03-08 19:00,9,40.16,40.16,40.11,40.11,5
20160601|2016-03-08 23:00,9,40.39,40.39,40.39,40.39,1
20160601|2016-03-09 00:30,9,40.48,40.48,40.48,40.48,1
20160601|2016-03-09 02:00,9,40.3,40.45,40.29,40.3,10
20160601|2016-03-09 02:30,9,40.35,40.4,40.34,40.39,10
20160601|2016-03-09 03:00,9,40.52,40.84,40.5,40.82,395
20160601|2016-03-09 03:30,9,40.83,40.85,40.63,40.63,187
20160601|2016-03-09 04:00,9,40.68,40.96,40.65,40.96,185
20160601|2016-03-09 04:30,9,40.83,40.89,40.83,40.89,3
20160601|2016-03-09 05:00,9,40.88,40.98,40.82,40.82,7
20160601|2016-03-09 05:30,9,40.86,40.98,40.85,40.96,21
20160601|2016-03-09 06:00,9,40.99,41.17,40.97,41.03,27
20160601|2016-03-09 06:30,9,40.93,40.97,40.9,40.91,5
20160601|2016-03-09 07:00,9,40.84,41.01,40.82,40.84,16
20160601|2016-03-09 07:30,9,40.91,40.95,40.77,40.87,9
20160601|2016-03-09 08:00,9,40.94,41.09,40.85,40.87,33
20160601|2016-03-09 08:30,9,40.96,41.06,40.8,40.98,48
20160601|2016-03-09 09:00,9,41.03,41.04,40.82,40.82,168
20160601|2016-03-09 09:30,9,41.1,41.62,40.93,41.22,392
20160601|2016-03-09 10:00,9,41.34,41.52,41.21,41.48,84
20160601|2016-03-09 10:30,9,41.49,41.64,41.39,41.48,120
20160601|2016-03-09 11:00,9,41.48,41.54,41.41,41.5,47
20160601|2016-03-09 11:30,9,41.55,41.58,41.31,41.36,35
20160601|2016-03-09 12:00,9,41.36,41.36,41.14,41.17,44
20160601|2016-03-09 12:30,9,41.19,41.44,41.19,41.42,20
20160601|2016-03-09 13:00,9,41.38,41.79,41.38,41.6,100
20160601|2016-03-09 13:30,9,41.53,41.55,41.39,41.4,27
20160601|2016-03-09 14:00,9,41.38,41.42,41.38,41.42,9
20160601|2016-03-09 15:00,9,41.49,41.49,41.49,41.49,1
20160601|2016-03-09 15:30,9,41.42,41.42,41.4,41.4,6
20160601|2016-03-09 19:00,10,41.47,41.47,41.47,41.47,2
20160601|2016-03-10 02:00,10,41.18,41.18,41.09,41.12,8
20160601|2016-03-10 02:30,10,41.25,41.44,41.25,41.43,8
20160601|2016-03-10 03:00,10,41.42,41.52,41.25,41.25,11
20160601|2016-03-10 03:30,10,41.19,41.2,41.18,41.19,12
20160601|2016-03-10 04:00,10,41.21,41.21,40.99,41.06,181
20160601|2016-03-10 04:30,10,41.07,41.13,41.07,41.13,2
20160601|2016-03-10 05:00,10,41.21,41.27,41.21,41.27,6
20160601|2016-03-10 05:30,10,41.35,41.45,41.32,41.32,14
20160601|2016-03-10 06:00,10,41.36,41.48,41.36,41.47,11
20160601|2016-03-10 06:30,10,41.34,41.54,41.23,41.37,22
20160601|2016-03-10 07:00,10,41.4,41.47,41.31,41.31,14
20160601|2016-03-10 07:30,10,41.31,41.43,41.18,41.19,18
20160601|2016-03-10 08:00,10,41.18,41.45,40.58,40.58,151
20160601|2016-03-10 08:30,10,40.57,40.9,40.45,40.77,381
20160601|2016-03-10 09:00,10,40.77,40.94,40.69,40.69,49
20160601|2016-03-10 09:30,10,40.56,40.86,40.56,40.77,18
20160601|2016-03-10 10:00,10,40.75,40.84,40.31,40.36,133
20160601|2016-03-10 10:30,10,40.35,40.68,40.33,40.67,78
20160601|2016-03-10 11:00,10,40.71,40.8,40.56,40.76,48
20160601|2016-03-10 11:30,10,40.82,40.82,40.57,40.73,42
20160601|2016-03-10 12:00,10,40.68,41.03,40.62,41.03,35
20160601|2016-03-10 12:30,10,41.12,41.12,40.97,41,29
20160601|2016-03-10 13:00,10,40.96,40.99,40.49,40.63,87
20160601|2016-03-10 13:30,10,40.65,40.81,40.65,40.71,27
20160601|2016-03-10 15:30,10,40.84,40.87,40.84,40.87,4
20160601|2016-03-10 19:00,11,40.98,40.98,40.98,40.98,1
20160601|2016-03-10 21:30,11,41.25,41.42,41.25,41.38,7
20160601|2016-03-10 22:00,11,41.46,41.5,41.46,41.5,4
20160601|2016-03-10 22:30,11,41.43,41.43,41.43,41.43,1
20160601|2016-03-10 23:30,11,41.5,41.5,41.5,41.5,2
20160601|2016-03-11 02:00,11,41.38,41.38,41.25,41.37,26
20160601|2016-03-11 02:30,11,41.31,41.31,41.28,41.28,5
20160601|2016-03-11 03:00,11,41.32,41.32,41.24,41.26,10
20160601|2016-03-11 03:30,11,41.32,41.43,41.3,41.38,26
20160601|2016-03-11 04:00,11,41.35,41.6,41.35,41.6,12
20160601|2016-03-11 04:30,11,41.56,41.6,41.38,41.38,14
20160601|2016-03-11 05:00,11,41.41,41.51,41.38,41.46,18
20160601|2016-03-11 05:30,11,41.41,41.42,41.35,41.38,19
20160601|2016-03-11 06:00,11,41.39,41.44,41.36,41.36,36
20160601|2016-03-11 06:30,11,41.28,41.3,41.24,41.3,23
20160601|2016-03-11 07:00,11,41.26,41.42,41.26,41.4,20
20160601|2016-03-11 07:30,11,41.43,41.43,41.05,41.16,20
20160601|2016-03-11 08:00,11,41.22,41.33,41.15,41.2,15
20160601|2016-03-11 08:30,11,41.38,41.62,41.33,41.61,47
20160601|2016-03-11 09:00,11,41.44,41.59,41.17,41.17,45
20160601|2016-03-11 09:30,11,41.2,41.23,40.69,40.79,84
20160601|2016-03-11 10:00,11,40.8,41.16,40.8,41.16,127
20160601|2016-03-11 10:30,11,41.21,41.22,40.98,41.09,58
20160601|2016-03-11 11:00,11,41.11,41.13,41.02,41.06,11
20160601|2016-03-11 11:30,11,41.13,41.13,41,41.04,19
20160601|2016-03-11 12:00,11,41.04,41.13,41.04,41.1,14
20160601|2016-03-11 12:30,11,41.04,41.08,40.98,41.08,11
20160601|2016-03-11 13:00,11,41.11,41.18,41.04,41.08,51
20160601|2016-03-11 13:30,11,41.08,41.13,41.01,41.05,38
20160601|2016-03-11 14:00,11,41.06,41.06,41.06,41.06,1
20160601|2016-03-11 14:30,11,41.13,41.15,41.13,41.15,2
20160601|2016-03-11 15:00,11,41.14,41.14,41.14,41.14,1
20160601|2016-03-11 15:30,11,41.14,41.14,41.09,41.09,6
20160601|2016-03-13 19:00,14,41.12,41.12,41.12,41.12,1
20160601|2016-03-13 21:30,14,41.11,41.17,41.11,41.17,17
20160601|2016-03-14 01:30,14,40.91,40.91,40.91,40.91,1
20160601|2016-03-14 02:00,14,40.94,40.97,40.88,40.88,4
20160601|2016-03-14 02:30,14,40.76,40.87,40.76,40.87,3
20160601|2016-03-14 03:00,14,40.73,40.73,40.73,40.73,1
20160601|2016-03-14 03:30,14,40.68,40.68,40.24,40.34,51
20160601|2016-03-14 04:00,14,40.37,40.46,40.34,40.39,15
20160601|2016-03-14 04:30,14,40.42,40.53,40.39,40.53,11
20160601|2016-03-14 05:00,14,40.53,40.53,40.36,40.44,26
20160601|2016-03-14 05:30,14,40.36,40.43,40.33,40.43,12
20160601|2016-03-14 06:00,14,40.48,40.48,40.35,40.38,11
20160601|2016-03-14 06:30,14,40.38,40.38,39.85,39.9,62
20160601|2016-03-14 07:00,14,39.87,40.02,39.87,39.99,55
20160601|2016-03-14 07:30,14,39.9,40,39.9,39.91,36
20160601|2016-03-14 08:00,14,39.93,40.05,39.87,39.92,40
20160601|2016-03-14 08:30,14,39.93,40.04,39.52,39.62,88
20160601|2016-03-14 09:00,14,39.64,39.88,39.53,39.88,81
20160601|2016-03-14 09:30,14,39.85,40.06,39.69,39.69,90
20160601|2016-03-14 10:00,14,39.8,40.08,39.8,39.92,61
20160601|2016-03-14 10:30,14,39.89,39.98,39.86,39.87,33
20160601|2016-03-14 11:00,14,39.87,39.9,39.73,39.86,46
20160601|2016-03-14 11:30,14,39.81,39.99,39.76,39.99,49
20160601|2016-03-14 12:00,14,39.98,40.25,39.96,40.22,86
20160601|2016-03-14 12:30,14,40.17,40.25,40.16,40.17,36
20160601|2016-03-14 13:00,14,40.15,40.33,40,40.19,73
20160601|2016-03-14 13:30,14,40.2,40.27,40.19,40.2,18
20160601|2016-03-14 15:00,14,40.22,40.22,40.2,40.2,3
20160601|2016-03-14 20:30,15,40.08,40.08,40.07,40.07,13
20160601|2016-03-14 21:00,15,39.94,39.94,39.94,39.94,1
20160601|2016-03-15 02:00,15,39.72,39.77,39.5,39.5,13
20160601|2016-03-15 02:30,15,39.49,39.51,39.2,39.2,16
20160601|2016-03-15 03:00,15,39.3,39.35,39.3,39.3,5
20160601|2016-03-15 03:30,15,39.23,39.29,39.18,39.19,11
20160601|2016-03-15 04:00,15,39.2,39.37,39.2,39.25,25
20160601|2016-03-15 04:30,15,39.29,39.3,39,39.05,57
20160601|2016-03-15 05:00,15,39.08,39.13,39.01,39.03,55
20160601|2016-03-15 05:30,15,39.07,39.24,39.07,39.2,16
20160601|2016-03-15 06:00,15,39.18,39.22,39.15,39.18,63
20160601|2016-03-15 06:30,15,39.18,39.36,39.14,39.34,37
20160601|2016-03-15 07:00,15,39.3,39.3,39.2,39.2,6
20160601|2016-03-15 07:30,15,39.21,39.21,39.06,39.09,25
20160601|2016-03-15 08:00,15,39.22,39.72,39.22,39.62,92
20160601|2016-03-15 08:30,15,39.6,39.6,39.39,39.43,37
20160601|2016-03-15 09:00,15,39.43,39.49,39.36,39.38,31
20160601|2016-03-15 09:30,15,39.5,39.66,39.18,39.26,67
20160601|2016-03-15 10:00,15,39.23,39.49,39.17,39.47,59
20160601|2016-03-15 10:30,15,39.49,39.56,39.13,39.14,41
20160601|2016-03-15 11:00,15,39.14,39.33,39.04,39.31,52
20160601|2016-03-15 11:30,15,39.31,39.31,39.02,39.02,30
20160601|2016-03-15 12:00,15,39.02,39.25,39.01,39.25,31
20160601|2016-03-15 12:30,15,39.28,39.51,39.24,39.5,33
20160601|2016-03-15 13:00,15,39.44,39.56,39.36,39.38,52
20160601|2016-03-15 13:30,15,39.35,39.47,39.35,39.4,19
20160601|2016-03-15 14:00,15,39.55,39.55,39.48,39.48,3
20160601|2016-03-15 15:30,15,39.66,39.66,39.66,39.66,1
20160601|2016-03-15 22:30,16,39.73,39.74,39.73,39.73,7
20160601|2016-03-15 23:30,16,39.75,39.75,39.75,39.75,1
20160601|2016-03-16 00:30,16,39.88,39.88,39.88,39.88,1
20160601|2016-03-16 01:00,16,39.82,39.82,39.82,39.82,1
20160601|2016-03-16 02:00,16,39.59,39.59,39.48,39.52,12
20160601|2016-03-16 02:30,16,39.49,39.56,39.49,39.56,3
20160601|2016-03-16 03:00,16,39.59,39.69,39.57,39.57,13
20160601|2016-03-16 03:30,16,39.55,39.94,39.52,39.94,25
20160601|2016-03-16 04:00,16,39.93,39.93,39.79,39.83,33
20160601|2016-03-16 04:30,16,39.77,40.13,39.77,40.13,39
20160601|2016-03-16 05:00,16,40.13,40.19,40.05,40.05,9
20160601|2016-03-16 05:30,16,40.03,40.09,39.96,39.98,22
20160601|2016-03-16 06:00,16,39.92,40.09,39.92,40.06,21
20160601|2016-03-16 06:30,16,40.06,40.15,40.02,40.02,33
20160601|2016-03-16 07:00,16,39.95,40.13,39.95,40.03,16
20160601|2016-03-16 07:30,16,39.96,40.02,39.87,39.93,27
20160601|2016-03-16 08:00,16,39.98,40.27,39.98,40.21,73
20160601|2016-03-16 08:30,16,40.27,40.47,40.27,40.35,62
20160601|2016-03-16 09:00,16,40.42,40.79,40.42,40.74,289
20160601|2016-03-16 09:30,16,40.73,40.74,40.32,40.69,273
20160601|2016-03-16 10:00,16,40.7,40.89,40.62,40.62,146
20160601|2016-03-16 10:30,16,40.64,40.8,40.64,40.73,124
20160601|2016-03-16 11:00,16,40.82,41.01,40.72,40.75,122
20160601|2016-03-16 11:30,16,40.77,40.82,40.58,40.65,82
20160601|2016-03-16 12:00,16,40.68,40.68,40.47,40.51,54
20160601|2016-03-16 12:30,16,40.55,40.61,40.49,40.51,60
20160601|2016-03-16 13:00,16,40.63,41.05,40.59,41.02,131
20160601|2016-03-16 13:30,16,40.98,41.06,40.87,40.94,74
20160601|2016-03-16 14:00,16,40.96,40.96,40.95,40.95,2
20160601|2016-03-16 14:30,16,40.94,40.94,40.94,40.94,1
20160601|2016-03-16 15:00,16,40.95,40.95,40.95,40.95,1
20160601|2016-03-16 15:30,16,40.95,40.95,40.95,40.95,1
20160601|2016-03-16 18:30,17,41.07,41.07,41.07,41.07,3
20160601|2016-03-16 19:00,17,41.37,41.61,41.37,41.61,25
20160601|2016-03-16 19:30,17,41.56,41.56,41.44,41.49,5
20160601|2016-03-16 20:00,17,41.6,41.6,41.6,41.6,1
20160601|2016-03-16 21:00,17,41.46,41.46,41.46,41.46,2
20160601|2016-03-16 21:30,17,41.38,41.38,41.38,41.38,5
20160601|2016-03-16 22:30,17,41.37,41.42,41.37,41.42,4
20160601|2016-03-16 23:30,17,41.35,41.35,41.32,41.35,3
20160601|2016-03-17 00:00,17,41.28,41.3,41.25,41.27,10
20160601|2016-03-17 00:30,17,41.17,41.17,41.17,41.17,1
20160601|2016-03-17 01:00,17,41.29,41.3,41.08,41.08,16
20160601|2016-03-17 01:30,17,41.21,41.21,41.21,41.21,1
20160601|2016-03-17 02:00,17,41.17,41.54,41.17,41.54,9
20160601|2016-03-17 02:30,17,41.47,41.59,41.46,41.51,16
20160601|2016-03-17 03:00,17,41.57,41.84,41.57,41.64,43
20160601|2016-03-17 03:30,17,41.71,42.04,41.71,42.02,61
20160601|2016-03-17 04:00,17,42.02,42.02,41.8,42.01,29
20160601|2016-03-17 04:30,17,42.02,42.02,41.74,41.8,15
20160601|2016-03-17 05:00,17,41.66,41.76,41.57,41.59,23
20160601|2016-03-17 05:30,17,41.53,41.57,41.5,41.57,20
20160601|2016-03-17 06:00,17,41.54,41.57,41.45,41.57,14
20160601|2016-03-17 06:30,17,41.56,41.6,41.28,41.42,21
20160601|2016-03-17 07:00,17,41.4,41.42,41.11,41.11,10
20160601|2016-03-17 07:30,17,41.22,41.39,41.17,41.33,20
20160601|2016-03-17 08:00,17,41.34,41.59,41.24,41.52,137
20160601|2016-03-17 08:30,17,41.53,41.57,41.21,41.42,84
20160601|2016-03-17 09:00,17,41.52,41.68,41.47,41.57,84
20160601|2016-03-17 09:30,17,41.66,41.86,41.6,41.83,149
20160601|2016-03-17 10:00,17,41.88,41.94,41.69,41.91,138
20160601|2016-03-17 10:30,17,41.9,41.98,41.73,41.96,80
20160601|2016-03-17 11:00,17,41.93,42.21,41.93,42.16,145
20160601|2016-03-17 11:30,17,42.17,42.21,41.96,41.96,136
20160601|2016-03-17 12:00,17,41.93,42.02,41.82,42,80
20160601|2016-03-17 12:30,17,41.95,41.96,41.85,41.96,48
20160601|2016-03-17 13:00,17,42.06,42.22,41.9,42.22,129
20160601|2016-03-17 13:30,17,42.18,42.19,42.06,42.1,67
20160601|2016-03-17 14:30,17,42.07,42.09,42.07,42.09,2
20160601|2016-03-17 15:00,17,42.03,42.03,42.03,42.03,1
20160601|2016-03-17 17:30,18,41.94,41.94,41.94,41.94,1
20160601|2016-03-17 18:00,18,42.01,42.01,42.01,42.01,1
20160601|2016-03-17 18:30,18,42,42,42,42,4
20160601|2016-03-17 19:00,18,42.03,42.03,42.03,42.03,1
20160601|2016-03-17 19:30,18,42,42,42,42,1
20160601|2016-03-17 20:00,18,42.08,42.08,42.08,42.08,1
20160601|2016-03-17 20:30,18,42.13,42.14,42.13,42.14,2
20160601|2016-03-17 21:00,18,42.17,42.19,42.17,42.19,3
20160601|2016-03-17 21:30,18,42.23,42.23,42.22,42.22,11
20160601|2016-03-17 23:00,18,42.09,42.09,42.09,42.09,1
20160601|2016-03-17 23:30,18,42.12,42.12,42.12,42.12,6
20160601|2016-03-18 00:30,18,42.16,42.24,42.16,42.24,18
20160601|2016-03-18 01:00,18,42.23,42.3,42.23,42.3,2
20160601|2016-03-18 01:30,18,42.26,42.26,42.15,42.15,7
20160601|2016-03-18 02:00,18,42.14,42.14,41.91,41.92,12
20160601|2016-03-18 02:30,18,41.96,41.97,41.96,41.97,3
20160601|2016-03-18 03:00,18,42,42.05,41.9,42.02,21
20160601|2016-03-18 03:30,18,42.06,42.06,41.8,41.8,22
20160601|2016-03-18 04:00,18,41.75,41.99,41.75,41.99,38
20160601|2016-03-18 04:30,18,41.86,42.01,41.86,41.99,27
20160601|2016-03-18 05:00,18,42.04,42.28,41.99,42.23,31
20160601|2016-03-18 05:30,18,42.27,42.72,42.25,42.72,99
20160601|2016-03-18 06:00,18,42.75,42.86,42.64,42.66,43
20160601|2016-03-18 06:30,18,42.65,42.81,42.65,42.78,15
20160601|2016-03-18 07:00,18,42.78,42.94,42.72,42.81,40
20160601|2016-03-18 07:30,18,42.81,43.01,42.79,42.87,33
20160601|2016-03-18 08:00,18,42.86,43,42.69,42.79,275
20160601|2016-03-18 08:30,18,42.8,43.08,42.73,42.92,118
20160601|2016-03-18 09:00,18,42.89,43.08,42.56,42.58,118
20160601|2016-03-18 09:30,18,42.61,42.78,42.58,42.75,86
20160601|2016-03-18 10:00,18,42.71,42.95,42.58,42.61,222
20160601|2016-03-18 10:30,18,42.59,42.65,42.26,42.45,167
20160601|2016-03-18 11:00,18,42.46,42.5,42.12,42.12,171
20160601|2016-03-18 11:30,18,42.15,42.23,42,42.06,183
20160601|2016-03-18 12:00,18,42.09,42.09,41.75,41.89,113
20160601|2016-03-18 12:30,18,41.95,42.12,41.77,41.98,70
20160601|2016-03-18 13:00,18,42.09,42.23,41.77,41.9,112
20160601|2016-03-18 13:30,18,41.87,42.01,41.86,41.92,46
20160601|2016-03-18 14:00,18,42.01,42.01,42.01,42.01,10
20160601|2016-03-18 14:30,18,42.03,42.03,42.03,42.03,1
20160601|2016-03-18 15:00,18,42.1,42.13,42.1,42.13,3
20160601|2016-03-18 15:30,18,42.13,42.14,42.13,42.14,2
20160601|2016-03-20 19:30,21,41.7,41.73,41.61,41.73,6
20160601|2016-03-20 20:00,21,41.76,41.76,41.68,41.68,2
20160601|2016-03-20 20:30,21,41.56,41.56,41.54,41.54,3
20160601|2016-03-20 21:30,21,41.68,41.72,41.68,41.72,3
20160601|2016-03-20 22:00,21,41.74,41.74,41.67,41.67,9
20160601|2016-03-21 00:30,21,41.57,41.57,41.55,41.55,3
20160601|2016-03-21 01:30,21,41.58,41.58,41.55,41.55,37
20160601|2016-03-21 02:00,21,41.55,41.55,41.28,41.28,16
20160601|2016-03-21 02:30,21,41.24,41.28,41.2,41.28,5
20160601|2016-03-21 03:00,21,41.31,41.39,41.17,41.37,15
20160601|2016-03-21 03:30,21,41.35,41.48,41.29,41.4,46
20160601|2016-03-21 04:00,21,41.36,41.46,41.36,41.42,24
20160601|2016-03-21 04:30,21,41.51,41.8,41.51,41.68,31
20160601|2016-03-21 05:00,21,41.69,41.96,41.69,41.91,29
20160601|2016-03-21 05:30,21,41.84,42.02,41.84,41.88,26
20160601|2016-03-21 06:00,21,41.8,41.9,41.78,41.78,12
20160601|2016-03-21 06:30,21,41.83,41.98,41.8,41.98,20
20160601|2016-03-21 07:00,21,41.92,42.05,41.84,41.99,18
20160601|2016-03-21 07:30,21,42.01,42.26,42.01,42.1,26
20160601|2016-03-21 08:00,21,42.13,42.27,42.04,42.11,65
20160601|2016-03-21 08:30,21,42.04,42.51,42.04,42.36,177
20160601|2016-03-21 09:00,21,42.39,42.54,42.06,42.09,60
20160601|2016-03-21 09:30,21,42,42,41.64,41.86,109
20160601|2016-03-21 10:00,21,41.85,42.2,41.83,42.14,116
20160601|2016-03-21 10:30,21,42.15,42.3,42.01,42.02,209
20160601|2016-03-21 11:00,21,42.01,42.15,41.91,42.12,137
20160601|2016-03-21 11:30,21,42.12,42.14,41.96,42.14,60
20160601|2016-03-21 12:00,21,42.08,42.08,41.99,42.02,26
20160601|2016-03-21 12:30,21,42.05,42.18,41.98,42.11,48
20160601|2016-03-21 13:00,21,42.14,42.29,41.98,42.29,107
20160601|2016-03-21 13:30,21,42.28,42.33,42.27,42.27,37
20160601|2016-03-21 14:00,21,42.3,42.3,42.29,42.29,4
20160601|2016-03-21 14:30,21,42.34,42.4,42.34,42.4,3
20160601|2016-03-21 15:30,21,42.4,42.4,42.4,42.4,1
20160601|2016-03-21 19:00,22,42.18,42.26,42.18,42.26,3
20160601|2016-03-21 20:30,22,42.01,42.01,42.01,42.01,1
20160601|2016-03-21 21:30,22,42.08,42.08,42.08,42.08,1
20160601|2016-03-21 22:00,22,42.11,42.12,42.11,42.12,5
20160601|2016-03-21 23:00,22,42.12,42.12,42.12,42.12,1
20160601|2016-03-22 00:00,22,42.26,42.35,42.26,42.26,6
20160601|2016-03-22 00:30,22,42.4,42.4,42.4,42.4,1
20160601|2016-03-22 01:00,22,42.39,42.39,42.39,42.39,1
20160601|2016-03-22 01:30,22,42.37,42.37,42.23,42.23,4
20160601|2016-03-22 02:00,22,42.23,42.25,42.14,42.25,6
20160601|2016-03-22 02:30,22,42.29,42.29,42.09,42.17,6
20160601|2016-03-22 03:00,22,42.14,42.14,42,42,10
20160601|2016-03-22 03:30,22,42.02,42.09,41.94,42.04,22
20160601|2016-03-22 04:00,22,42.04,42.2,42.04,42.17,28
20160601|2016-03-22 04:30,22,42.3,42.39,42.3,42.31,33
20160601|2016-03-22 05:00,22,42.29,42.3,42.16,42.16,25
20160601|2016-03-22 05:30,22,42.11,42.2,42.1,42.18,27
20160601|2016-03-22 06:00,22,42.18,42.31,42.18,42.26,28
20160601|2016-03-22 06:30,22,42.19,42.24,41.95,41.97,31
20160601|2016-03-22 07:00,22,41.99,41.99,41.86,41.89,6
20160601|2016-03-22 07:30,22,41.98,42.06,41.95,42.04,14
20160601|2016-03-22 08:00,22,42.15,42.15,41.71,41.88,377
20160601|2016-03-22 08:30,22,41.89,42.2,41.81,42.13,148
20160601|2016-03-22 09:00,22,42.17,42.26,42.01,42.22,133
20160601|2016-03-22 09:30,22,42.25,42.85,42.24,42.48,276
20160601|2016-03-22 10:00,22,42.48,42.53,42.34,42.42,109
20160601|2016-03-22 10:30,22,42.43,42.46,42.18,42.25,82
20160601|2016-03-22 11:00,22,42.27,42.55,42.27,42.38,132
20160601|2016-03-22 11:30,22,42.42,42.49,42.26,42.46,126
20160601|2016-03-22 12:00,22,42.5,42.53,42.4,42.45,45
20160601|2016-03-22 12:30,22,42.46,42.46,42.36,42.44,14
20160601|2016-03-22 13:00,22,42.43,42.58,42.33,42.51,115
20160601|2016-03-22 13:30,22,42.49,42.54,42.48,42.52,31
20160601|2016-03-22 14:00,22,42.59,42.6,42.53,42.53,6
20160601|2016-03-22 14:30,22,42.52,42.55,42.52,42.55,12
20160601|2016-03-22 15:00,22,42.55,42.55,42.43,42.43,8
20160601|2016-03-22 15:30,22,42.41,42.41,42.05,42.29,24
20160601|2016-03-22 20:00,23,42.21,42.21,42.21,42.21,2
20160601|2016-03-22 21:00,23,42.13,42.13,42.13,42.13,1
20160601|2016-03-22 22:00,23,42.1,42.11,42.1,42.11,2
20160601|2016-03-22 23:00,23,42.18,42.18,42.14,42.15,12
20160601|2016-03-23 01:00,23,42.05,42.09,42.05,42.09,3
20160601|2016-03-23 01:30,23,42.08,42.08,41.98,41.98,4
20160601|2016-03-23 02:00,23,41.99,42.12,41.99,42.04,14
20160601|2016-03-23 02:30,23,42.05,42.06,42.05,42.06,3
20160601|2016-03-23 03:00,23,42.17,42.26,42.06,42.09,40
20160601|2016-03-23 03:30,23,42.1,42.46,42.1,42.41,25
20160601|2016-03-23 04:00,23,42.37,42.43,42.28,42.29,21
20160601|2016-03-23 04:30,23,42.34,42.34,42.2,42.2,17
20160601|2016-03-23 05:00,23,42.14,42.26,42.14,42.19,19
20160601|2016-03-23 05:30,23,42.13,42.22,42.03,42.18,21
20160601|2016-03-23 06:00,23,42.17,42.21,42.14,42.19,24
20160601|2016-03-23 06:30,23,42.25,42.29,42.25,42.29,6
20160601|2016-03-23 07:00,23,42.28,42.33,42.11,42.11,18
20160601|2016-03-23 07:30,23,42.08,42.13,42.01,42.01,21
20160601|2016-03-23 08:00,23,42,42.02,41.68,41.78,134
20160601|2016-03-23 08:30,23,41.77,41.95,41.64,41.68,132
20160601|2016-03-23 09:00,23,41.66,41.77,41.5,41.77,57
20160601|2016-03-23 09:30,23,41.53,41.91,41.31,41.59,218
20160601|2016-03-23 10:00,23,41.49,41.69,41.28,41.39,134
20160601|2016-03-23 10:30,23,41.42,41.49,41.3,41.4,78
20160601|2016-03-23 11:00,23,41.38,41.54,41.33,41.39,96
20160601|2016-03-23 11:30,23,41.39,41.41,41.22,41.28,118
20160601|2016-03-23 12:00,23,41.32,41.41,41.32,41.35,46
20160601|2016-03-23 12:30,23,41.4,41.45,41.34,41.44,40
20160601|2016-03-23 13:00,23,41.44,41.52,41.06,41.07,189
20160601|2016-03-23 13:30,23,41.11,41.16,41.02,41.07,34
20160601|2016-03-23 14:00,23,41.09,41.09,41.07,41.07,5
20160601|2016-03-23 15:00,23,41.11,41.11,41.11,41.11,1
20160601|2016-03-23 15:30,23,41.12,41.12,41.12,41.12,1
20160601|2016-03-23 17:00,24,41,41,40.87,40.87,8
20160601|2016-03-23 19:00,24,40.96,40.96,40.92,40.92,3
20160601|2016-03-23 19:30,24,40.91,40.91,40.9,40.9,3
20160601|2016-03-23 21:00,24,41.12,41.12,41.12,41.12,6
20160601|2016-03-23 21:30,24,41.12,41.15,41.12,41.15,2
20160601|2016-03-23 22:00,24,41.19,41.19,41.19,41.19,1
20160601|2016-03-23 22:30,24,41.2,41.22,41.19,41.22,5
20160601|2016-03-23 23:00,24,41.16,41.17,41.11,41.11,5
20160601|2016-03-23 23:30,24,41.07,41.09,41.07,41.09,3
20160601|2016-03-24 00:00,24,41.08,41.08,41.08,41.08,1
20160601|2016-03-24 00:30,24,41.08,41.08,41.06,41.06,3
20160601|2016-03-24 01:00,24,40.99,40.99,40.87,40.87,16
20160601|2016-03-24 01:30,24,40.81,40.81,40.81,40.81,1
20160601|2016-03-24 02:00,24,40.8,40.85,40.75,40.75,7
20160601|2016-03-24 02:30,24,40.71,40.73,40.68,40.7,6
20160601|2016-03-24 03:00,24,40.74,40.93,40.74,40.8,19
20160601|2016-03-24 03:30,24,40.78,40.82,40.67,40.69,61
20160601|2016-03-24 04:00,24,40.7,40.7,40.39,40.46,49
20160601|2016-03-24 04:30,24,40.46,40.51,40.29,40.39,39
20160601|2016-03-24 05:00,24,40.36,40.43,40.32,40.39,24
20160601|2016-03-24 05:30,24,40.31,40.36,40.17,40.17,34
20160601|2016-03-24 06:00,24,40.2,40.26,40.13,40.25,36
20160601|2016-03-24 06:30,24,40.21,40.29,40.19,40.21,53
20160601|2016-03-24 07:00,24,40.27,40.45,40.24,40.39,59
20160601|2016-03-24 07:30,24,40.36,40.39,40.1,40.18,91
20160601|2016-03-24 08:00,24,40.2,40.2,39.9,39.96,158
20160601|2016-03-24 08:30,24,39.94,40.4,39.85,40.34,179
20160601|2016-03-24 09:00,24,40.41,40.43,40.14,40.22,59
20160601|2016-03-24 09:30,24,40.31,40.55,40.25,40.5,74
20160601|2016-03-24 10:00,24,40.48,40.59,40.31,40.38,119
20160601|2016-03-24 10:30,24,40.35,40.95,40.35,40.76,242
20160601|2016-03-24 11:00,24,40.76,41.02,40.71,40.84,213
20160601|2016-03-24 11:30,24,40.83,40.84,40.67,40.77,52
20160601|2016-03-24 12:00,24,40.84,41.06,40.84,41.04,108
20160601|2016-03-24 12:30,24,40.96,40.97,40.88,40.93,91
20160601|2016-03-24 13:00,24,40.92,41.08,40.75,41.06,230
20160601|2016-03-24 13:30,24,41.03,41.12,40.97,41.11,46
20160601|2016-03-24 14:00,24,41.1,41.2,41.08,41.12,5
20160601|2016-03-24 14:30,24,41.07,41.07,41.04,41.04,2
20160601|2016-03-24 15:00,24,41,41.03,41,41.01,19
20160601|2016-03-24 15:30,24,40.98,40.99,40.98,40.98,8
20160601|2016-03-27 17:00,28,40.93,41.22,40.93,41.22,10
20160601|2016-03-27 20:00,28,41.29,41.29,41.25,41.25,12
20160601|2016-03-27 20:30,28,41.26,41.27,41.26,41.26,8
20160601|2016-03-27 21:00,28,41.25,41.32,41.23,41.32,18
20160601|2016-03-27 21:30,28,41.35,41.35,41.35,41.35,5
20160601|2016-03-28 00:30,28,41.42,41.48,41.42,41.48,4
20160601|2016-03-28 01:00,28,41.53,41.53,41.53,41.53,1
20160601|2016-03-28 01:30,28,41.51,41.51,41.41,41.41,3
20160601|2016-03-28 02:00,28,41.43,41.52,41.43,41.46,4
20160601|2016-03-28 02:30,28,41.5,41.5,41.49,41.5,5
20160601|2016-03-28 03:00,28,41.49,41.56,41.25,41.28,22
20160601|2016-03-28 03:30,28,41.28,41.37,41.19,41.19,37
20160601|2016-03-28 04:00,28,41.2,41.36,41.2,41.36,9
20160601|2016-03-28 04:30,28,41.36,41.36,41.22,41.22,11
20160601|2016-03-28 05:00,28,41.26,41.27,41.26,41.26,6
20160601|2016-03-28 05:30,28,41.19,41.19,41.04,41.09,9
20160601|2016-03-28 06:00,28,41.11,41.14,41.11,41.14,4
20160601|2016-03-28 06:30,28,41.06,41.11,41.01,41.1,16
20160601|2016-03-28 07:00,28,41.14,41.23,41.12,41.12,57
20160601|2016-03-28 07:30,28,41.23,41.26,41.06,41.12,30
20160601|2016-03-28 08:00,28,41.2,41.2,40.72,40.73,197
20160601|2016-03-28 08:30,28,40.88,40.94,40.61,40.77,171
20160601|2016-03-28 09:00,28,40.78,40.79,40.44,40.47,78
20160601|2016-03-28 09:30,28,40.44,40.51,40.25,40.51,73
20160601|2016-03-28 10:00,28,40.5,40.56,40.34,40.52,66
20160601|2016-03-28 10:30,28,40.54,40.71,40.52,40.52,68
20160601|2016-03-28 11:00,28,40.52,40.61,40.47,40.58,32
20160601|2016-03-28 11:30,28,40.59,40.74,40.59,40.67,113
20160601|2016-03-28 12:00,28,40.66,40.76,40.66,40.68,23
20160601|2016-03-28 12:30,28,40.71,40.76,40.71,40.75,14
20160601|2016-03-28 13:00,28,40.81,40.9,40.73,40.88,76
20160601|2016-03-28 13:30,28,40.84,40.9,40.83,40.88,19
20160601|2016-03-28 14:00,28,40.93,40.93,40.83,40.83,4
20160601|2016-03-28 14:30,28,40.87,40.87,40.85,40.85,6
20160601|2016-03-28 15:00,28,40.86,40.89,40.85,40.89,9
20160601|2016-03-28 15:30,28,40.82,40.82,40.78,40.78,2
20160601|2016-03-28 17:00,29,40.73,40.89,40.73,40.89,14
20160601|2016-03-28 17:30,29,40.87,40.91,40.87,40.91,2
20160601|2016-03-28 19:00,29,40.81,40.81,40.76,40.81,7
20160601|2016-03-28 19:30,29,40.7,40.7,40.66,40.66,4
20160601|2016-03-28 20:00,29,40.7,40.7,40.69,40.69,31
20160601|2016-03-28 20:30,29,40.66,40.66,40.59,40.66,27
20160601|2016-03-28 21:00,29,40.7,40.7,40.68,40.68,16
20160601|2016-03-28 22:00,29,40.65,40.72,40.6,40.6,22
20160601|2016-03-28 22:30,29,40.57,40.57,40.57,40.57,3
20160601|2016-03-28 23:00,29,40.58,40.58,40.58,40.58,1
20160601|2016-03-28 23:30,29,40.55,40.55,40.55,40.55,1
20160601|2016-03-29 00:00,29,40.55,40.58,40.55,40.55,7
20160601|2016-03-29 00:30,29,40.55,40.55,40.54,40.55,10
20160601|2016-03-29 01:00,29,40.54,40.54,40.49,40.49,13
20160601|2016-03-29 01:30,29,40.47,40.47,40.45,40.46,9
20160601|2016-03-29 02:00,29,40.44,40.48,40.2,40.27,39
20160601|2016-03-29 02:30,29,40.23,40.33,40.19,40.28,23
20160601|2016-03-29 03:00,29,40.3,40.47,40.25,40.34,98
20160601|2016-03-29 03:30,29,40.35,40.4,40.27,40.27,25
20160601|2016-03-29 04:00,29,40.22,40.22,40.09,40.1,62
20160601|2016-03-29 04:30,29,40.08,40.12,40.03,40.09,54
20160601|2016-03-29 05:00,29,40.03,40.18,40,40.18,51
20160601|2016-03-29 05:30,29,40.19,40.2,39.9,39.9,66
20160601|2016-03-29 06:00,29,39.9,39.95,39.82,39.94,100
20160601|2016-03-29 06:30,29,39.94,40.09,39.94,40.05,113
20160601|2016-03-29 07:00,29,40,40.11,39.99,40.03,41
20160601|2016-03-29 07:30,29,39.98,40,39.86,39.96,156
20160601|2016-03-29 08:00,29,39.88,39.88,39.63,39.77,502
20160601|2016-03-29 08:30,29,39.76,39.81,39.61,39.73,372
20160601|2016-03-29 09:00,29,39.72,39.87,39.66,39.68,239
20160601|2016-03-29 09:30,29,39.71,39.79,39.52,39.68,582
20160601|2016-03-29 10:00,29,39.74,39.76,39.51,39.53,365
20160601|2016-03-29 10:30,29,39.51,39.78,39.47,39.76,232
20160601|2016-03-29 11:00,29,39.74,40.13,39.7,40.03,287
20160601|2016-03-29 11:30,29,40.07,40.18,39.95,39.98,216
20160601|2016-03-29 12:00,29,39.99,40.01,39.69,39.75,159
20160601|2016-03-29 12:30,29,39.8,40.05,39.73,40.01,175
20160601|2016-03-29 13:00,29,39.98,40.09,39.78,39.9,373
20160601|2016-03-29 13:30,29,39.88,39.98,39.88,39.93,71
20160601|2016-03-29 14:00,29,39.92,39.95,39.9,39.94,25
20160601|2016-03-29 14:30,29,40.03,40.1,40.02,40.07,6
20160601|2016-03-29 15:00,29,40.02,40.02,39.92,39.94,11
20160601|2016-03-29 15:30,29,39.88,40.08,39.86,40.06,23
20160601|2016-03-29 17:00,30,40.15,40.15,40.12,40.12,2
20160601|2016-03-29 18:30,30,40.18,40.18,40.18,40.18,1
20160601|2016-03-29 19:00,30,40.18,40.18,40.18,40.18,1
20160601|2016-03-29 19:30,30,40.15,40.15,40.15,40.15,1
20160601|2016-03-29 20:00,30,40.29,40.29,40.29,40.29,3
20160601|2016-03-29 20:30,30,40.28,40.3,40.28,40.3,17
20160601|2016-03-29 21:00,30,40.28,40.33,40.28,40.33,4
20160601|2016-03-29 21:30,30,40.21,40.21,40.16,40.16,13
20160601|2016-03-29 22:00,30,40.16,40.16,40.07,40.07,9
20160601|2016-03-29 22:30,30,40.06,40.1,40.01,40.01,7
20160601|2016-03-29 23:00,30,40.03,40.12,40.03,40.12,2
20160601|2016-03-30 00:00,30,40.04,40.04,40.04,40.04,1
20160601|2016-03-30 00:30,30,40.16,40.18,40.16,40.18,3
20160601|2016-03-30 01:00,30,40.07,40.07,40.04,40.05,6
20160601|2016-03-30 01:30,30,40,40.14,40,40.14,3
20160601|2016-03-30 02:00,30,40.24,40.43,40.23,40.39,70
20160601|2016-03-30 02:30,30,40.41,40.48,40.24,40.27,91
20160601|2016-03-30 03:00,30,40.35,40.43,40.28,40.37,84
20160601|2016-03-30 03:30,30,40.38,40.59,40.38,40.48,218
20160601|2016-03-30 04:00,30,40.46,40.46,40.3,40.35,83
20160601|2016-03-30 04:30,30,40.34,40.37,40.31,40.36,53
20160601|2016-03-30 05:00,30,40.34,40.35,40.28,40.35,62
20160601|2016-03-30 05:30,30,40.41,40.45,40.39,40.43,37
20160601|2016-03-30 06:00,30,40.38,40.44,40.36,40.39,51
20160601|2016-03-30 06:30,30,40.46,40.46,40.36,40.36,60
20160601|2016-03-30 07:00,30,40.3,40.52,40.28,40.52,131
20160601|2016-03-30 07:30,30,40.47,40.68,40.42,40.62,162
20160601|2016-03-30 08:00,30,40.61,40.79,40.57,40.78,365
20160601|2016-03-30 08:30,30,40.79,41.19,40.78,41.08,760
20160601|2016-03-30 09:00,30,41.08,41.09,40.76,40.78,345
20160601|2016-03-30 09:30,30,40.92,41.34,40.84,40.98,1137
20160601|2016-03-30 10:00,30,40.97,41.02,40.45,40.46,638
20160601|2016-03-30 10:30,30,40.46,40.55,40.09,40.29,548
20160601|2016-03-30 11:00,30,40.27,40.45,40.13,40.13,405
20160601|2016-03-30 11:30,30,40.11,40.28,39.99,40.04,320
20160601|2016-03-30 12:00,30,40.05,40.09,39.93,39.99,202
20160601|2016-03-30 12:30,30,40.01,40.13,39.92,40.1,241
20160601|2016-03-30 13:00,30,40.07,40.17,39.87,40.11,457
20160601|2016-03-30 13:30,30,40.1,40.17,40.09,40.1,64
20160601|2016-03-30 14:00,30,40.1,40.14,40.07,40.07,10
20160601|2016-03-30 14:30,30,40.03,40.06,39.98,39.98,24
20160601|2016-03-30 15:00,30,40,40,39.97,39.97,4
20160601|2016-03-30 15:30,30,40.02,40.02,40.01,40.01,5
20160601|2016-03-30 17:00,31,39.85,39.85,39.77,39.77,3
20160601|2016-03-30 17:30,31,39.76,39.76,39.76,39.76,1
20160601|2016-03-30 18:30,31,39.75,39.8,39.7,39.8,13
20160601|2016-03-30 19:00,31,39.81,39.81,39.79,39.8,15
20160601|2016-03-30 19:30,31,39.81,39.81,39.78,39.78,5
20160601|2016-03-30 20:00,31,39.78,39.78,39.78,39.78,1
20160601|2016-03-30 20:30,31,39.81,39.84,39.79,39.8,19
20160601|2016-03-30 21:00,31,39.79,39.84,39.79,39.84,24
20160601|2016-03-30 21:30,31,39.84,39.84,39.63,39.68,62
20160601|2016-03-30 22:00,31,39.66,39.7,39.63,39.7,8
20160601|2016-03-30 22:30,31,39.72,39.72,39.72,39.72,2
20160601|2016-03-30 23:00,31,39.7,39.7,39.68,39.68,9
20160601|2016-03-30 23:30,31,39.63,39.66,39.63,39.66,5
20160601|2016-03-31 00:00,31,39.65,39.65,39.62,39.62,7
20160601|2016-03-31 00:30,31,39.67,39.69,39.67,39.69,9
20160601|2016-03-31 01:00,31,39.58,39.58,39.57,39.57,3
20160601|2016-03-31 01:30,31,39.67,39.83,39.67,39.83,31
20160601|2016-03-31 02:00,31,39.79,39.84,39.68,39.69,71
20160601|2016-03-31 02:30,31,39.63,39.74,39.55,39.65,110
20160601|2016-03-31 03:00,31,39.63,39.65,39.5,39.61,150
20160601|2016-03-31 03:30,31,39.64,39.85,39.64,39.81,316
20160601|2016-03-31 04:00,31,39.82,39.86,39.71,39.77,185
20160601|2016-03-31 04:30,31,39.8,40.03,39.75,39.97,177
20160601|2016-03-31 05:00,31,39.96,39.96,39.8,39.83,51
20160601|2016-03-31 05:30,31,39.93,40.21,39.92,40.13,254
20160601|2016-03-31 06:00,31,40.13,40.41,40.13,40.41,242
20160601|2016-03-31 06:30,31,40.39,40.5,40.32,40.37,314
20160601|2016-03-31 07:00,31,40.36,40.44,40.19,40.39,420
20160601|2016-03-31 07:30,31,40.4,40.51,40.21,40.21,631
20160601|2016-03-31 08:00,31,40.2,40.21,39.85,40.05,910
20160601|2016-03-31 08:30,31,40.03,40.61,39.98,40.53,893
20160601|2016-03-31 09:00,31,40.54,40.87,40.47,40.76,934
20160601|2016-03-31 09:30,31,40.76,40.77,40.36,40.36,707
20160601|2016-03-31 10:00,31,40.37,40.78,40.33,40.61,654
20160601|2016-03-31 10:30,31,40.61,40.64,40.46,40.47,383
20160601|2016-03-31 11:00,31,40.46,40.54,40.36,40.36,158
20160601|2016-03-31 11:30,31,40.38,40.38,40.06,40.1,410
20160601|2016-03-31 12:00,31,40.1,40.62,40.1,40.57,256
20160601|2016-03-31 12:30,31,40.55,40.67,40.51,40.63,349
20160601|2016-03-31 13:00,31,40.6,40.78,40.22,40.26,945
20160601|2016-03-31 13:30,31,40.25,40.28,40.1,40.27,425
20160601|2016-03-31 14:00,31,40.28,40.31,40.25,40.28,48
20160601|2016-03-31 14:30,31,40.22,40.22,40.15,40.15,13
20160601|2016-03-31 15:00,31,40.15,40.16,40.12,40.13,13
20160601|2016-03-31 15:30,31,40.14,40.15,40.12,40.15,5
20160601|2016-03-31 17:00,1,40.03,40.44,40.03,40.28,11
20160601|2016-03-31 17:30,1,40.23,40.23,40.23,40.23,2
20160601|2016-03-31 18:00,1,40.24,40.24,40.24,40.24,2
20160601|2016-03-31 19:00,1,40.17,40.17,40.16,40.16,2
20160601|2016-03-31 19:30,1,40.15,40.15,40.15,40.15,3
20160601|2016-03-31 20:00,1,40.24,40.28,40.19,40.2,17
20160601|2016-03-31 20:30,1,40.18,40.18,40.05,40.05,8
20160601|2016-03-31 21:00,1,40.02,40.07,40.02,40.07,3
20160601|2016-03-31 21:30,1,40.07,40.12,40.07,40.07,8
20160601|2016-03-31 22:00,1,40.1,40.1,40.05,40.05,3
20160601|2016-03-31 22:30,1,40,40.02,40,40.02,25
20160601|2016-03-31 23:00,1,39.96,39.96,39.78,39.84,98
20160601|2016-03-31 23:30,1,39.74,39.87,39.74,39.87,9
20160601|2016-04-01 00:00,1,39.82,39.82,39.81,39.81,2
20160601|2016-04-01 00:30,1,39.85,39.91,39.85,39.91,7
20160601|2016-04-01 01:00,1,39.92,40.09,39.92,40.06,16
20160601|2016-04-01 01:30,1,40.06,40.22,40.06,40.22,10
20160601|2016-04-01 02:00,1,40.19,40.22,40.06,40.22,41
20160601|2016-04-01 02:30,1,40.25,40.32,40.07,40.11,46
20160601|2016-04-01 03:00,1,40.05,40.19,40.02,40.17,132
20160601|2016-04-01 03:30,1,40.19,40.35,40.19,40.26,157
20160601|2016-04-01 04:00,1,40.25,40.42,40.21,40.36,76
20160601|2016-04-01 04:30,1,40.27,40.27,39.65,39.68,287
20160601|2016-04-01 05:00,1,39.65,39.74,39.58,39.65,123
20160601|2016-04-01 05:30,1,39.65,39.7,39.4,39.42,155
20160601|2016-04-01 06:00,1,39.4,39.56,39.34,39.5,119
20160601|2016-04-01 06:30,1,39.46,39.47,39.26,39.39,132
20160601|2016-04-01 07:00,1,39.33,39.46,39.3,39.44,121
20160601|2016-04-01 07:30,1,39.37,39.47,38.95,38.95,444
20160601|2016-04-01 08:00,1,38.94,38.94,38.65,38.86,728
20160601|2016-04-01 08:30,1,38.82,38.84,38.55,38.63,572
20160601|2016-04-01 09:00,1,38.63,38.99,38.57,38.79,492
20160601|2016-04-01 09:30,1,38.77,38.97,38.57,38.71,461
20160601|2016-04-01 10:00,1,38.69,38.83,38.57,38.57,336
20160601|2016-04-01 10:30,1,38.59,38.84,38.58,38.72,273
20160601|2016-04-01 11:00,1,38.72,38.85,38.7,38.77,252
20160601|2016-04-01 11:30,1,38.74,38.74,38.57,38.63,206
20160601|2016-04-01 12:00,1,38.59,38.87,38.57,38.87,225
20160601|2016-04-01 12:30,1,38.87,38.89,38.76,38.82,224
20160601|2016-04-01 13:00,1,38.82,39.07,38.64,38.66,621
20160601|2016-04-01 13:30,1,38.65,38.7,38.56,38.69,141
20160601|2016-04-01 14:00,1,38.73,38.79,38.72,38.73,29
20160601|2016-04-01 14:30,1,38.72,38.72,38.68,38.68,4
20160601|2016-04-01 15:00,1,38.61,38.67,38.61,38.67,3
20160601|2016-04-01 15:30,1,38.67,38.69,38.67,38.69,9
20160601|2016-04-03 17:00,4,38.67,38.68,38.27,38.27,31
20160601|2016-04-03 17:30,4,38.33,38.33,38.27,38.28,3
20160601|2016-04-03 18:00,4,38.29,38.38,38.29,38.38,9
20160601|2016-04-03 19:00,4,38.28,38.3,38.24,38.3,14
20160601|2016-04-03 19:30,4,38.38,38.46,38.28,38.3,21
20160601|2016-04-03 20:00,4,38.28,38.31,38.22,38.24,11
20160601|2016-04-03 20:30,4,38.2,38.35,38.2,38.31,7
20160601|2016-04-03 21:00,4,38.33,38.41,38.33,38.37,12
20160601|2016-04-03 21:30,4,38.31,38.37,38.31,38.37,3
20160601|2016-04-03 22:00,4,38.34,38.35,38.34,38.35,2
20160601|2016-04-03 23:00,4,38.34,38.34,38.27,38.27,9
20160601|2016-04-03 23:30,4,38.26,38.29,38.26,38.29,3
20160601|2016-04-04 00:00,4,38.26,38.32,38.26,38.28,16
20160601|2016-04-04 00:30,4,38.29,38.34,38.29,38.32,4
20160601|2016-04-04 01:00,4,38.28,38.28,38.24,38.27,5
20160601|2016-04-04 01:30,4,38.26,38.33,38.26,38.33,5
20160601|2016-04-04 02:00,4,38.28,38.36,38.28,38.33,42
20160601|2016-04-04 02:30,4,38.22,38.34,38.13,38.31,34
20160601|2016-04-04 03:00,4,38.32,38.59,38.3,38.52,154
20160601|2016-04-04 03:30,4,38.52,38.62,38.38,38.62,108
20160601|2016-04-04 04:00,4,38.61,38.8,38.56,38.8,125
20160601|2016-04-04 04:30,4,38.78,38.91,38.72,38.82,121
20160601|2016-04-04 05:00,4,38.82,38.82,38.67,38.68,62
20160601|2016-04-04 05:30,4,38.63,38.67,38.52,38.67,81
20160601|2016-04-04 06:00,4,38.69,38.74,38.63,38.71,55
20160601|2016-04-04 06:30,4,38.75,38.87,38.71,38.82,49
20160601|2016-04-04 07:00,4,38.83,38.88,38.73,38.83,118
20160601|2016-04-04 07:30,4,38.84,38.86,38.4,38.48,211
20160601|2016-04-04 08:00,4,38.46,38.51,38.26,38.35,406
20160601|2016-04-04 08:30,4,38.33,38.78,38.24,38.75,450
20160601|2016-04-04 09:00,4,38.74,38.86,38.55,38.64,412
20160601|2016-04-04 09:30,4,38.6,38.8,38.38,38.48,386
20160601|2016-04-04 10:00,4,38.45,38.45,38.02,38.07,580
20160601|2016-04-04 10:30,4,38.06,38.3,38.05,38.23,481
20160601|2016-04-04 11:00,4,38.22,38.37,38.18,38.22,288
20160601|2016-04-04 11:30,4,38.2,38.2,37.95,38.12,328
20160601|2016-04-04 12:00,4,38.11,38.13,37.99,38.07,201
20160601|2016-04-04 12:30,4,38.08,38.12,37.95,37.96,118
20160601|2016-04-04 13:00,4,37.9,37.93,37.63,37.74,521
20160601|2016-04-04 13:30,4,37.71,37.81,37.7,37.78,128
20160601|2016-04-04 14:00,4,37.8,37.82,37.77,37.77,25
20160601|2016-04-04 14:30,4,37.81,37.81,37.69,37.69,16
20160601|2016-04-04 15:00,4,37.65,37.65,37.57,37.59,58
20160601|2016-04-04 15:30,4,37.61,37.61,37.51,37.51,21
20160601|2016-04-04 17:00,5,37.44,37.44,37.4,37.4,3
20160601|2016-04-04 17:30,5,37.43,37.45,37.4,37.45,5
20160601|2016-04-04 18:30,5,37.43,37.46,37.43,37.46,11
20160601|2016-04-04 19:00,5,37.43,37.49,37.39,37.39,71
20160601|2016-04-04 19:30,5,37.38,37.38,37.35,37.37,40
20160601|2016-04-04 20:00,5,37.37,37.4,37.37,37.37,12
20160601|2016-04-04 20:30,5,37.38,37.4,37.37,37.37,17
20160601|2016-04-04 21:00,5,37.4,37.52,37.4,37.51,56
20160601|2016-04-04 21:30,5,37.6,37.61,37.53,37.53,7
20160601|2016-04-04 22:00,5,37.53,37.56,37.52,37.55,12
20160601|2016-04-04 22:30,5,37.6,37.61,37.6,37.6,5
20160601|2016-04-04 23:00,5,37.6,37.6,37.57,37.57,2
20160601|2016-04-04 23:30,5,37.65,37.65,37.55,37.55,9
20160601|2016-04-05 00:00,5,37.52,37.56,37.5,37.56,15
20160601|2016-04-05 00:30,5,37.62,37.64,37.62,37.64,14
20160601|2016-04-05 01:00,5,37.53,37.6,37.51,37.51,14
20160601|2016-04-05 01:30,5,37.5,37.64,37.5,37.63,16
20160601|2016-04-05 02:00,5,37.49,37.54,37.33,37.43,80
20160601|2016-04-05 02:30,5,37.41,37.45,37.3,37.43,80
20160601|2016-04-05 03:00,5,37.37,37.65,37.28,37.58,166
20160601|2016-04-05 03:30,5,37.6,37.72,37.49,37.63,121
20160601|2016-04-05 04:00,5,37.55,37.65,37.51,37.58,64
20160601|2016-04-05 04:30,5,37.57,37.57,37.35,37.43,170
20160601|2016-04-05 05:00,5,37.4,37.47,37.29,37.45,79
20160601|2016-04-05 05:30,5,37.45,37.58,37.45,37.57,32
20160601|2016-04-05 06:00,5,37.6,37.63,37.48,37.63,79
20160601|2016-04-05 06:30,5,37.65,37.73,37.58,37.71,52
20160601|2016-04-05 07:00,5,37.71,37.72,37.58,37.65,77
20160601|2016-04-05 07:30,5,37.64,37.66,37.35,37.52,179
20160601|2016-04-05 08:00,5,37.47,37.83,37.43,37.77,501
20160601|2016-04-05 08:30,5,37.77,37.77,37.4,37.63,634
20160601|2016-04-05 09:00,5,37.65,37.87,37.56,37.8,481
20160601|2016-04-05 09:30,5,37.79,37.79,37.47,37.63,341
20160601|2016-04-05 10:00,5,37.61,37.82,37.56,37.64,436
20160601|2016-04-05 10:30,5,37.7,37.83,37.68,37.68,317
20160601|2016-04-05 11:00,5,37.65,37.77,37.64,37.68,142
20160601|2016-04-05 11:30,5,37.71,37.72,37.57,37.65,66
20160601|2016-04-05 12:00,5,37.63,37.7,37.53,37.68,159
20160601|2016-04-05 12:30,5,37.69,37.71,37.62,37.63,81
20160601|2016-04-05 13:00,5,37.63,37.95,37.55,37.89,367
20160601|2016-04-05 13:30,5,37.91,38.1,37.9,38.03,202
20160601|2016-04-05 14:00,5,37.99,38.03,37.93,37.93,28
20160601|2016-04-05 14:30,5,37.96,37.98,37.94,37.95,6
20160601|2016-04-05 15:00,5,37.95,37.97,37.94,37.97,8
20160601|2016-04-05 15:30,5,38.04,38.39,38.04,38.34,65
20160601|2016-04-05 17:00,6,38.4,38.46,38.35,38.35,14
20160601|2016-04-05 17:30,6,38.22,38.22,38.2,38.2,2
20160601|2016-04-05 18:00,6,38.44,38.44,38.42,38.42,2
20160601|2016-04-05 18:30,6,38.32,38.35,38.32,38.35,2
20160601|2016-04-05 19:00,6,38.37,38.55,38.37,38.5,24
20160601|2016-04-05 19:30,6,38.52,38.52,38.44,38.48,16
20160601|2016-04-05 20:00,6,38.45,38.45,38.38,38.38,26
20160601|2016-04-05 20:30,6,38.43,38.49,38.43,38.49,6
20160601|2016-04-05 21:00,6,38.51,38.51,38.5,38.5,4
20160601|2016-04-05 21:30,6,38.5,38.55,38.47,38.47,22
20160601|2016-04-05 22:00,6,38.47,38.51,38.47,38.51,3
20160601|2016-04-05 22:30,6,38.53,38.53,38.51,38.51,3
20160601|2016-04-05 23:00,6,38.55,38.57,38.55,38.57,3
20160601|2016-04-05 23:30,6,38.56,38.63,38.55,38.63,21
20160601|2016-04-06 00:00,6,38.57,38.6,38.57,38.6,7
20160601|2016-04-06 00:30,6,38.57,38.57,38.48,38.48,34
20160601|2016-04-06 01:00,6,38.47,38.52,38.47,38.52,9
20160601|2016-04-06 01:30,6,38.48,38.48,38.36,38.48,37
20160601|2016-04-06 02:00,6,38.46,38.62,38.41,38.61,49
20160601|2016-04-06 02:30,6,38.6,38.83,38.59,38.59,126
20160601|2016-04-06 03:00,6,38.56,38.78,38.56,38.78,116
20160601|2016-04-06 03:30,6,38.71,38.79,38.68,38.73,116
20160601|2016-04-06 04:00,6,38.74,38.86,38.65,38.65,176
20160601|2016-04-06 04:30,6,38.74,38.74,38.58,38.58,48
20160601|2016-04-06 05:00,6,38.56,38.77,38.54,38.77,45
20160601|2016-04-06 05:30,6,38.77,38.8,38.71,38.75,82
20160601|2016-04-06 06:00,6,38.76,38.84,38.7,38.75,66
20160601|2016-04-06 06:30,6,38.73,38.85,38.67,38.77,117
20160601|2016-04-06 07:00,6,38.78,38.85,38.6,38.6,239
20160601|2016-04-06 07:30,6,38.63,38.63,38.43,38.52,237
20160601|2016-04-06 08:00,6,38.5,38.66,38.47,38.63,258
20160601|2016-04-06 08:30,6,38.66,38.81,38.52,38.6,269
20160601|2016-04-06 09:00,6,38.6,38.75,38.49,38.52,323
20160601|2016-04-06 09:30,6,38.57,39.23,38.45,39.23,1907
20160601|2016-04-06 10:00,6,39.22,39.41,39.22,39.41,1055
20160601|2016-04-06 10:30,6,39.4,39.87,39.37,39.74,1082
20160601|2016-04-06 11:00,6,39.76,39.85,39.63,39.83,403
20160601|2016-04-06 11:30,6,39.79,39.87,39.74,39.79,227
20160601|2016-04-06 12:00,6,39.75,39.83,39.67,39.68,116
20160601|2016-04-06 12:30,6,39.71,39.77,39.68,39.69,69
20160601|2016-04-06 13:00,6,39.67,39.93,39.54,39.85,618
20160601|2016-04-06 13:30,6,39.82,39.82,39.65,39.67,76
20160601|2016-04-06 14:00,6,39.7,39.7,39.66,39.66,9
20160601|2016-04-06 14:30,6,39.71,39.8,39.68,39.78,27
20160601|2016-04-06 15:00,6,39.79,39.82,39.78,39.78,47
20160601|2016-04-06 15:30,6,39.73,39.73,39.73,39.73,3
20160601|2016-04-06 18:30,7,39.93,39.94,39.93,39.94,2
20160601|2016-04-06 19:00,7,39.99,40.1,39.97,39.99,63
20160601|2016-04-06 19:30,7,40.15,40.15,40.15,40.15,2
20160601|2016-04-06 20:00,7,40.14,40.28,40.12,40.23,47
20160601|2016-04-06 20:30,7,40.22,40.22,40.16,40.16,5
20160601|2016-04-06 21:00,7,40.16,40.16,40.07,40.07,10
20160601|2016-04-06 21:30,7,40.1,40.11,40.1,40.11,9
20160601|2016-04-06 22:00,7,40.13,40.15,40.12,40.13,18
20160601|2016-04-06 22:30,7,40.1,40.11,40.1,40.11,2
20160601|2016-04-06 23:00,7,40.1,40.13,40.1,40.13,5
20160601|2016-04-06 23:30,7,40.07,40.16,40.07,40.16,7
20160601|2016-04-07 00:00,7,40.19,40.21,40.18,40.21,6
20160601|2016-04-07 00:30,7,40.2,40.2,40.14,40.14,3
20160601|2016-04-07 01:00,7,40.14,40.2,40.12,40.2,5
20160601|2016-04-07 01:30,7,40.11,40.17,40.11,40.15,20
20160601|2016-04-07 02:00,7,40.08,40.09,39.8,39.94,99
20160601|2016-04-07 02:30,7,39.93,39.99,39.76,39.85,52
20160601|2016-04-07 03:00,7,39.9,40.18,39.89,40.17,145
20160601|2016-04-07 03:30,7,40.19,40.19,39.98,40.08,100
20160601|2016-04-07 04:00,7,40,40.03,39.8,39.8,59
20160601|2016-04-07 04:30,7,39.82,39.84,39.73,39.82,50
20160601|2016-04-07 05:00,7,39.81,39.82,39.68,39.82,41
20160601|2016-04-07 05:30,7,39.79,39.87,39.78,39.8,29
20160601|2016-04-07 06:00,7,39.78,40,39.78,39.92,69
20160601|2016-04-07 06:30,7,39.91,39.91,39.79,39.8,28
20160601|2016-04-07 07:00,7,39.78,39.78,39.55,39.56,195
20160601|2016-04-07 07:30,7,39.59,39.64,39.45,39.54,172
20160601|2016-04-07 08:00,7,39.51,39.6,39.24,39.27,459
20160601|2016-04-07 08:30,7,39.27,39.48,39.2,39.24,294
20160601|2016-04-07 09:00,7,39.25,39.27,38.94,38.94,597
20160601|2016-04-07 09:30,7,38.91,39.11,38.86,38.95,510
20160601|2016-04-07 10:00,7,38.95,38.97,38.71,38.81,449
20160601|2016-04-07 10:30,7,38.81,39.06,38.79,38.92,600
20160601|2016-04-07 11:00,7,38.91,39.04,38.84,38.87,263
20160601|2016-04-07 11:30,7,38.87,38.95,38.8,38.92,187
20160601|2016-04-07 12:00,7,38.9,39.04,38.89,39.04,155
20160601|2016-04-07 12:30,7,39.04,39.34,39.04,39.2,472
20160601|2016-04-07 13:00,7,39.16,39.5,38.96,39.47,458
20160601|2016-04-07 13:30,7,39.48,39.5,39.41,39.45,121
20160601|2016-04-07 14:00,7,39.48,39.63,39.47,39.59,37
20160601|2016-04-07 14:30,7,39.6,39.66,39.55,39.6,20
20160601|2016-04-07 15:00,7,39.59,39.6,39.59,39.59,6
20160601|2016-04-07 15:30,7,39.63,39.65,39.59,39.59,15
20160601|2016-04-07 17:00,8,39.73,39.84,39.73,39.84,28
20160601|2016-04-07 17:30,8,39.82,39.83,39.76,39.76,6
20160601|2016-04-07 18:00,8,39.78,39.78,39.76,39.76,25
20160601|2016-04-07 18:30,8,39.78,39.79,39.71,39.71,7
20160601|2016-04-07 19:00,8,39.71,39.77,39.67,39.77,73
20160601|2016-04-07 19:30,8,39.7,39.7,39.62,39.69,23
20160601|2016-04-07 20:00,8,39.77,39.94,39.77,39.9,63
20160601|2016-04-07 20:30,8,39.93,39.94,39.92,39.92,11
20160601|2016-04-07 21:00,8,39.9,39.9,39.89,39.9,9
20160601|2016-04-07 21:30,8,39.91,39.98,39.91,39.94,7
20160601|2016-04-07 22:00,8,39.97,40.01,39.97,39.98,19
20160601|2016-04-07 22:30,8,40.02,40.02,40.02,40.02,1
20160601|2016-04-07 23:00,8,40.06,40.09,40.05,40.09,12
20160601|2016-04-07 23:30,8,40.05,40.08,40.02,40.08,8
20160601|2016-04-08 00:00,8,40.12,40.13,40.12,40.13,2
20160601|2016-04-08 00:30,8,40.08,40.1,40.02,40.02,9
20160601|2016-04-08 01:00,8,40.04,40.08,40.02,40.06,17
20160601|2016-04-08 01:30,8,40.01,40.01,39.95,39.97,22
20160601|2016-04-08 02:00,8,39.96,40.31,39.95,40.25,224
20160601|2016-04-08 02:30,8,40.26,40.4,40.23,40.37,104
20160601|2016-04-08 03:00,8,40.4,40.78,40.4,40.73,455
20160601|2016-04-08 03:30,8,40.7,40.7,40.54,40.6,118
20160601|2016-04-08 04:00,8,40.63,40.74,40.63,40.66,90
20160601|2016-04-08 04:30,8,40.68,40.78,40.68,40.71,67
20160601|2016-04-08 05:00,8,40.68,40.75,40.66,40.75,28
20160601|2016-04-08 05:30,8,40.77,40.83,40.65,40.66,122
20160601|2016-04-08 06:00,8,40.64,40.71,40.57,40.65,80
20160601|2016-04-08 06:30,8,40.71,40.8,40.7,40.79,101
20160601|2016-04-08 07:00,8,40.77,40.94,40.72,40.93,372
20160601|2016-04-08 07:30,8,40.95,41.42,40.95,41.21,833
20160601|2016-04-08 08:00,8,41.21,41.4,41.16,41.28,588
20160601|2016-04-08 08:30,8,41.29,41.29,41.08,41.1,504
20160601|2016-04-08 09:00,8,41.12,41.56,41.12,41.5,690
20160601|2016-04-08 09:30,8,41.5,41.83,41.5,41.7,599
20160601|2016-04-08 10:00,8,41.71,42,41.65,41.96,659
20160601|2016-04-08 10:30,8,41.95,41.96,41.49,41.62,586
20160601|2016-04-08 11:00,8,41.62,41.84,41.58,41.75,232
20160601|2016-04-08 11:30,8,41.77,41.96,41.77,41.84,209
20160601|2016-04-08 12:00,8,41.86,41.97,41.61,41.64,253
20160601|2016-04-08 12:30,8,41.63,41.7,41.53,41.59,188
20160601|2016-04-08 13:00,8,41.59,41.99,41.5,41.99,594
20160601|2016-04-08 13:30,8,41.96,41.96,41.72,41.75,112
20160601|2016-04-08 14:00,8,41.74,41.76,41.72,41.76,16
20160601|2016-04-08 14:30,8,41.78,41.82,41.73,41.73,18
20160601|2016-04-08 15:00,8,41.75,41.77,41.73,41.73,13
20160601|2016-04-08 15:30,8,41.75,41.85,41.75,41.85,5
20160601|2016-04-10 17:00,11,42.07,42.76,42.07,42.4,41
20160601|2016-04-10 17:30,11,42.45,42.45,42.44,42.45,10
20160601|2016-04-10 18:00,11,42.46,42.46,42.46,42.46,2
20160601|2016-04-10 18:30,11,42.32,42.32,42.32,42.32,1
20160601|2016-04-10 19:00,11,42.36,42.36,42.27,42.29,25
20160601|2016-04-10 20:00,11,42.27,42.27,41.99,42.1,42
20160601|2016-04-10 20:30,11,42,42.13,41.97,42.13,8
20160601|2016-04-10 21:00,11,42.13,42.13,42.06,42.06,4
20160601|2016-04-10 21:30,11,42.11,42.11,42.11,42.11,14
20160601|2016-04-10 22:30,11,42.12,42.12,42.05,42.08,8
20160601|2016-04-10 23:00,11,42.08,42.14,42.06,42.14,19
20160601|2016-04-10 23:30,11,42.09,42.16,42.07,42.07,9
20160601|2016-04-11 00:00,11,42.08,42.08,42.08,42.08,4
20160601|2016-04-11 00:30,11,42.01,42.02,41.78,41.88,31
20160601|2016-04-11 01:00,11,41.83,41.83,41.76,41.8,17
20160601|2016-04-11 01:30,11,41.77,41.77,41.67,41.72,19
20160601|2016-04-11 02:00,11,41.67,41.68,41.43,41.51,104
20160601|2016-04-11 02:30,11,41.52,41.68,41.52,41.68,49
20160601|2016-04-11 03:00,11,41.71,41.92,41.69,41.81,148
20160601|2016-04-11 03:30,11,41.79,41.81,41.63,41.68,49
20160601|2016-04-11 04:00,11,41.62,41.72,41.56,41.71,62
20160601|2016-04-11 04:30,11,41.72,41.85,41.72,41.84,37
20160601|2016-04-11 05:00,11,41.85,41.86,41.79,41.79,15
20160601|2016-04-11 05:30,11,41.81,42.04,41.79,41.9,88
20160601|2016-04-11 06:00,11,41.89,41.98,41.75,41.75,49
20160601|2016-04-11 06:30,11,41.73,41.86,41.7,41.82,53
20160601|2016-04-11 07:00,11,41.76,41.96,41.74,41.94,153
20160601|2016-04-11 07:30,11,42,42.35,41.99,42.34,323
20160601|2016-04-11 08:00,11,42.35,42.48,42.23,42.41,349
20160601|2016-04-11 08:30,11,42.43,42.98,42.4,42.98,911
20160601|2016-04-11 09:00,11,42.98,43.06,42.58,42.66,757
20160601|2016-04-11 09:30,11,42.65,42.78,42.33,42.46,645
20160601|2016-04-11 10:00,11,42.48,42.96,42.46,42.83,766
20160601|2016-04-11 10:30,11,42.85,42.93,42.65,42.8,452
20160601|2016-04-11 11:00,11,42.8,42.95,42.71,42.76,432
20160601|2016-04-11 11:30,11,42.77,42.8,42.59,42.69,393
20160601|2016-04-11 12:00,11,42.67,42.77,42.51,42.53,198
20160601|2016-04-11 12:30,11,42.53,42.62,42.45,42.59,153
20160601|2016-04-11 13:00,11,42.59,42.93,42.56,42.89,522
20160601|2016-04-11 13:30,11,42.86,42.93,42.83,42.93,147
20160601|2016-04-11 14:00,11,42.94,42.99,42.9,42.9,30
20160601|2016-04-11 14:30,11,42.9,42.94,42.83,42.83,17
20160601|2016-04-11 15:00,11,42.82,42.84,42.81,42.81,5
20160601|2016-04-11 15:30,11,42.81,42.81,42.78,42.78,6
20160601|2016-04-11 18:00,12,42.6,42.65,42.43,42.53,110
20160601|2016-04-11 18:30,12,42.54,42.63,42.53,42.63,18
20160601|2016-04-11 19:00,12,42.66,42.76,42.58,42.76,19
20160601|2016-04-11 20:00,12,42.63,42.63,42.59,42.59,10
20160601|2016-04-11 20:30,12,42.62,42.68,42.62,42.68,18
20160601|2016-04-11 21:00,12,42.75,42.75,42.75,42.75,3
20160601|2016-04-11 21:30,12,42.79,42.79,42.67,42.67,8
20160601|2016-04-11 22:30,12,42.7,42.7,42.68,42.68,2
20160601|2016-04-11 23:00,12,42.69,42.69,42.68,42.68,2
20160601|2016-04-11 23:30,12,42.69,42.71,42.66,42.71,80
20160601|2016-04-12 00:30,12,42.64,42.64,42.59,42.59,9
20160601|2016-04-12 01:00,12,42.57,42.75,42.57,42.69,26
20160601|2016-04-12 01:30,12,42.77,42.9,42.71,42.87,38
20160601|2016-04-12 02:00,12,42.92,43.08,42.92,42.98,128
20160601|2016-04-12 02:30,12,42.93,43.22,42.91,43.22,93
20160601|2016-04-12 03:00,12,43.25,43.55,43.21,43.34,463
20160601|2016-04-12 03:30,12,43.38,43.57,43.26,43.48,179
20160601|2016-04-12 04:00,12,43.5,43.54,43.37,43.47,104
20160601|2016-04-12 04:30,12,43.47,43.47,43.38,43.42,78
20160601|2016-04-12 05:00,12,43.42,43.42,43.2,43.23,98
20160601|2016-04-12 05:30,12,43.27,43.27,43.1,43.26,37
20160601|2016-04-12 06:00,12,43.25,43.37,43.2,43.26,66
20160601|2016-04-12 06:30,12,43.34,43.48,43.34,43.4,130
20160601|2016-04-12 07:00,12,43.4,43.47,43.21,43.25,179
20160601|2016-04-12 07:30,12,43.28,43.49,43.24,43.26,251
20160601|2016-04-12 08:00,12,43.31,43.46,43.03,43.43,677
20160601|2016-04-12 08:30,12,43.49,43.64,43.3,43.3,633
20160601|2016-04-12 09:00,12,43.34,43.41,43.11,43.32,557
20160601|2016-04-12 09:30,12,43.3,44,43.3,43.79,2157
20160601|2016-04-12 10:00,12,43.8,44.43,43.72,44.28,2356
20160601|2016-04-12 10:30,12,44.27,44.72,44.27,44.42,1756
20160601|2016-04-12 11:00,12,44.43,44.5,44.23,44.3,388
20160601|2016-04-12 11:30,12,44.29,44.52,44.29,44.45,268
20160601|2016-04-12 12:00,12,44.41,44.54,44.32,44.44,450
20160601|2016-04-12 12:30,12,44.42,44.6,44.41,44.51,322
20160601|2016-04-12 13:00,12,44.53,44.8,44.45,44.7,774
20160601|2016-04-12 13:30,12,44.69,44.74,44.61,44.72,108
20160601|2016-04-12 14:00,12,44.7,44.77,44.55,44.56,82
20160601|2016-04-12 14:30,12,44.52,44.53,44.46,44.46,30
20160601|2016-04-12 15:00,12,44.45,44.68,44.45,44.68,21
20160601|2016-04-12 15:30,12,44.6,44.6,44.16,44.26,100
20160601|2016-04-12 17:00,13,44.21,44.21,44.21,44.21,1
20160601|2016-04-12 17:30,13,44.24,44.24,44.21,44.21,5
20160601|2016-04-12 18:00,13,44.21,44.21,44.21,44.21,1
20160601|2016-04-12 18:30,13,44.33,44.39,44.26,44.39,21
20160601|2016-04-12 19:00,13,44.35,44.4,44.32,44.32,12
20160601|2016-04-12 19:30,13,44.3,44.33,44.24,44.24,8
20160601|2016-04-12 20:00,13,44.3,44.34,44.3,44.34,3
20160601|2016-04-12 21:00,13,44.38,44.48,44.38,44.48,12
20160601|2016-04-12 21:30,13,44.51,44.56,44.5,44.5,31
20160601|2016-04-12 22:00,13,44.55,44.57,44.4,44.4,11
20160601|2016-04-12 22:30,13,44.45,44.45,44.45,44.45,1
20160601|2016-04-12 23:00,13,44.44,44.44,44.34,44.34,9
20160601|2016-04-12 23:30,13,44.39,44.39,44.37,44.37,16
20160601|2016-04-13 00:00,13,44.35,44.35,44.34,44.34,3
20160601|2016-04-13 00:30,13,44.34,44.35,44.15,44.15,128
20160601|2016-04-13 01:00,13,44.17,44.17,43.87,43.95,119
20160601|2016-04-13 01:30,13,43.93,43.96,43.79,43.8,77
20160601|2016-04-13 02:00,13,43.77,43.99,43.77,43.99,76
20160601|2016-04-13 02:30,13,43.99,44.3,43.98,44.28,131
20160601|2016-04-13 03:00,13,44.31,44.44,44.14,44.14,227
20160601|2016-04-13 03:30,13,44.16,44.2,44.05,44.14,255
20160601|2016-04-13 04:00,13,44.13,44.43,44.13,44.32,83
20160601|2016-04-13 04:30,13,44.32,44.32,44.17,44.18,44
20160601|2016-04-13 05:00,13,44.18,44.42,44.15,44.37,103
20160601|2016-04-13 05:30,13,44.33,44.33,44.24,44.28,40
20160601|2016-04-13 06:00,13,44.27,44.27,44.02,44.07,143
20160601|2016-04-13 06:30,13,44.08,44.25,44.08,44.24,155
20160601|2016-04-13 07:00,13,44.21,44.26,44.14,44.18,86
20160601|2016-04-13 07:30,13,44.17,44.26,44.08,44.2,189
20160601|2016-04-13 08:00,13,44.22,44.42,44.22,44.33,332
20160601|2016-04-13 08:30,13,44.33,44.4,44.02,44.12,599
20160601|2016-04-13 09:00,13,44.12,44.34,44.1,44.23,508
20160601|2016-04-13 09:30,13,44.22,44.75,43.89,44.69,1998
20160601|2016-04-13 10:00,13,44.67,44.93,44.23,44.23,1000
20160601|2016-04-13 10:30,13,44.25,44.68,44.17,44.61,572
20160601|2016-04-13 11:00,13,44.6,44.71,44.11,44.22,521
20160601|2016-04-13 11:30,13,44.21,44.36,44.19,44.3,267
20160601|2016-04-13 12:00,13,44.31,44.38,44.12,44.36,188
20160601|2016-04-13 12:30,13,44.32,44.52,44.22,44.48,192
20160601|2016-04-13 13:00,13,44.53,44.61,44.09,44.12,560
20160601|2016-04-13 13:30,13,44.11,44.2,44.05,44.11,213
20160601|2016-04-13 14:00,13,44.15,44.15,44.08,44.09,13
20160601|2016-04-13 14:30,13,44.1,44.1,43.96,43.96,30
20160601|2016-04-13 15:00,13,43.99,43.99,43.93,43.93,24
20160601|2016-04-13 15:30,13,43.96,43.96,43.9,43.9,5
20160601|2016-04-13 19:00,14,44.01,44.01,43.88,43.88,14
20160601|2016-04-13 19:30,14,43.86,43.86,43.63,43.65,89
20160601|2016-04-13 20:00,14,43.71,43.71,43.52,43.6,39
20160601|2016-04-13 20:30,14,43.61,43.61,43.57,43.57,8
20160601|2016-04-13 21:00,14,43.57,43.73,43.57,43.72,15
20160601|2016-04-13 21:30,14,43.7,43.73,43.7,43.73,5
20160601|2016-04-13 22:00,14,43.66,43.66,43.6,43.6,14
20160601|2016-04-13 22:30,14,43.61,43.61,43.56,43.56,11
20160601|2016-04-13 23:00,14,43.53,43.65,43.53,43.59,23
20160601|2016-04-13 23:30,14,43.64,43.64,43.61,43.61,4
20160601|2016-04-14 00:00,14,43.6,43.6,43.56,43.56,3
20160601|2016-04-14 00:30,14,43.61,43.61,43.57,43.57,4
20160601|2016-04-14 01:00,14,43.61,43.61,43.49,43.49,58
20160601|2016-04-14 01:30,14,43.48,43.61,43.47,43.53,40
20160601|2016-04-14 02:00,14,43.53,43.53,43.3,43.44,101
20160601|2016-04-14 02:30,14,43.4,43.71,43.4,43.7,139
20160601|2016-04-14 03:00,14,43.71,43.76,43.58,43.58,155
20160601|2016-04-14 03:30,14,43.61,43.83,43.54,43.83,148
20160601|2016-04-14 04:00,14,43.84,44.12,43.83,44.12,133
20160601|2016-04-14 04:30,14,44.13,44.16,43.96,44.07,96
20160601|2016-04-14 05:00,14,44.09,44.15,44.05,44.05,37
20160601|2016-04-14 05:30,14,44.18,44.38,44.18,44.26,136
20160601|2016-04-14 06:00,14,44.28,44.33,44.18,44.22,60
20160601|2016-04-14 06:30,14,44.31,44.38,44.23,44.23,66
20160601|2016-04-14 07:00,14,44.24,44.41,44.23,44.35,119
20160601|2016-04-14 07:30,14,44.38,44.6,44.32,44.32,352
20160601|2016-04-14 08:00,14,44.35,44.46,44.19,44.21,428
20160601|2016-04-14 08:30,14,44.22,44.32,44.08,44.14,345
20160601|2016-04-14 09:00,14,44.18,44.38,44.11,44.27,238
20160601|2016-04-14 09:30,14,44.27,44.38,44.12,44.35,207
20160601|2016-04-14 10:00,14,44.32,44.5,44.24,44.3,567
20160601|2016-04-14 10:30,14,44.3,44.47,44.23,44.47,279
20160601|2016-04-14 11:00,14,44.46,44.46,44.34,44.41,160
20160601|2016-04-14 11:30,14,44.4,44.42,44.27,44.33,165
20160601|2016-04-14 12:00,14,44.35,44.37,44.21,44.26,191
20160601|2016-04-14 12:30,14,44.25,44.31,44.1,44.12,229
20160601|2016-04-14 13:00,14,44.12,44.18,43.77,43.77,438
20160601|2016-04-14 13:30,14,43.77,43.81,43.6,43.6,219
20160601|2016-04-14 14:00,14,43.64,43.81,43.64,43.79,53
20160601|2016-04-14 14:30,14,43.77,43.85,43.77,43.84,26
20160601|2016-04-14 15:00,14,43.86,43.9,43.86,43.88,40
20160601|2016-04-14 15:30,14,43.87,43.87,43.85,43.85,11
20160601|2016-04-14 17:00,15,43.82,43.82,43.73,43.73,6
20160601|2016-04-14 18:00,15,43.79,43.79,43.78,43.78,30
20160601|2016-04-14 18:30,15,43.78,43.78,43.78,43.78,10
20160601|2016-04-14 19:00,15,43.76,43.84,43.76,43.84,3
20160601|2016-04-14 19:30,15,43.79,43.79,43.79,43.79,1
20160601|2016-04-14 20:00,15,43.8,43.86,43.8,43.86,3
20160601|2016-04-14 20:30,15,43.96,44.01,43.96,44,19
20160601|2016-04-14 21:00,15,44.06,44.06,44,44,3
20160601|2016-04-14 22:00,15,43.96,43.96,43.96,43.96,2
20160601|2016-04-14 22:30,15,43.93,43.93,43.88,43.88,3
20160601|2016-04-15 00:00,15,43.9,43.91,43.9,43.91,2
20160601|2016-04-15 00:30,15,43.92,43.92,43.89,43.91,6
20160601|2016-04-15 01:00,15,43.96,43.99,43.95,43.95,12
20160601|2016-04-15 01:30,15,43.91,43.91,43.91,43.91,1
20160601|2016-04-15 02:00,15,43.92,44.04,43.79,44.04,65
20160601|2016-04-15 02:30,15,44.04,44.04,43.96,43.99,54
20160601|2016-04-15 03:00,15,44.02,44.02,43.51,43.53,259
20160601|2016-04-15 03:30,15,43.53,43.54,43.3,43.47,393
20160601|2016-04-15 04:00,15,43.47,43.5,43.4,43.45,67
20160601|2016-04-15 04:30,15,43.42,43.54,43.41,43.48,80
20160601|2016-04-15 05:00,15,43.47,43.47,43.14,43.2,112
20160601|2016-04-15 05:30,15,43.22,43.22,43.01,43.07,123
20160601|2016-04-15 06:00,15,43.08,43.12,42.73,42.8,223
20160601|2016-04-15 06:30,15,42.8,42.98,42.8,42.84,113
20160601|2016-04-15 07:00,15,42.86,42.89,42.61,42.72,269
20160601|2016-04-15 07:30,15,42.72,42.81,42.56,42.67,263
20160601|2016-04-15 08:00,15,42.67,42.97,42.61,42.94,451
20160601|2016-04-15 08:30,15,42.94,42.98,42.38,42.42,511
20160601|2016-04-15 09:00,15,42.4,42.5,42.29,42.5,435
20160601|2016-04-15 09:30,15,42.49,42.55,42.36,42.39,381
20160601|2016-04-15 10:00,15,42.4,42.87,42.4,42.83,892
20160601|2016-04-15 10:30,15,42.84,42.89,42.68,42.84,566
20160601|2016-04-15 11:00,15,42.84,42.84,42.63,42.81,311
20160601|2016-04-15 11:30,15,42.81,42.96,42.8,42.9,289
20160601|2016-04-15 12:00,15,42.91,43.34,42.89,43.3,1002
20160601|2016-04-15 12:30,15,43.28,43.41,43.17,43.3,279
20160601|2016-04-15 13:00,15,43.27,43.28,42.83,43.14,1119
20160601|2016-04-15 13:30,15,43.13,43.2,43.04,43.06,127
20160601|2016-04-15 14:00,15,43.08,43.13,43.07,43.07,47
20160601|2016-04-15 14:30,15,43.09,43.12,43.03,43.05,13
20160601|2016-04-15 15:00,15,43.06,43.16,43.06,43.13,13
20160601|2016-04-15 15:30,15,43.14,43.14,43.07,43.1,7
20160601|2016-04-17 17:00,18,41.75,41.75,40.07,40.67,523
20160601|2016-04-17 17:30,18,40.71,40.83,40.45,40.49,90
20160601|2016-04-17 18:00,18,40.66,40.87,40.66,40.85,99
20160601|2016-04-17 18:30,18,40.87,40.94,40.85,40.89,23
20160601|2016-04-17 19:00,18,40.92,40.94,40.84,40.84,80
20160601|2016-04-17 19:30,18,40.88,41,40.87,40.92,81
20160601|2016-04-17 20:00,18,40.99,41.44,40.99,41.44,131
20160601|2016-04-17 20:30,18,41.42,41.44,41.27,41.38,46
20160601|2016-04-17 21:00,18,41.36,41.41,41.26,41.26,41
20160601|2016-04-17 21:30,18,41.24,41.26,41.06,41.06,71
20160601|2016-04-17 22:00,18,41.18,41.25,41.18,41.25,9
20160601|2016-04-17 22:30,18,41.22,41.31,41.22,41.31,14
20160601|2016-04-17 23:00,18,41.31,41.41,41.31,41.41,37
20160601|2016-04-17 23:30,18,41.4,41.4,41.26,41.29,43
20160601|2016-04-18 00:00,18,41.3,41.38,41.3,41.33,31
20160601|2016-04-18 00:30,18,41.4,41.46,41.37,41.37,20
20160601|2016-04-18 01:00,18,41.36,41.36,40.95,41.2,178
20160601|2016-04-18 01:30,18,41.2,41.25,40.92,41.01,43
20160601|2016-04-18 02:00,18,40.97,41.17,40.59,40.94,341
20160601|2016-04-18 02:30,18,40.95,41.43,40.95,41.37,206
20160601|2016-04-18 03:00,18,41.36,41.36,41.12,41.28,153
20160601|2016-04-18 03:30,18,41.27,42.07,41.22,41.98,639
20160601|2016-04-18 04:00,18,42.01,42.23,41.91,41.97,332
20160601|2016-04-18 04:30,18,41.94,42.15,41.92,42.12,64
20160601|2016-04-18 05:00,18,42.03,42.49,42.03,42.16,345
20160601|2016-04-18 05:30,18,42.17,42.25,41.58,41.69,302
20160601|2016-04-18 06:00,18,41.73,41.81,41.56,41.78,171
20160601|2016-04-18 06:30,18,41.77,41.81,41.55,41.63,168
20160601|2016-04-18 07:00,18,41.66,41.7,41.23,41.35,621
20160601|2016-04-18 07:30,18,41.37,41.74,41.28,41.4,888
20160601|2016-04-18 08:00,18,41.39,41.59,41.19,41.49,598
20160601|2016-04-18 08:30,18,41.49,42.07,41.35,41.98,934
20160601|2016-04-18 09:00,18,41.97,42.22,41.91,42.16,756
20160601|2016-04-18 09:30,18,42.15,42.24,41.92,42.16,560
20160601|2016-04-18 10:00,18,42.15,42.83,42.09,42.8,1271
20160601|2016-04-18 10:30,18,42.83,43.41,42.75,42.92,1285
20160601|2016-04-18 11:00,18,42.91,43.24,42.91,43.23,256
20160601|2016-04-18 11:30,18,43.23,43.32,43.04,43.15,330
20160601|2016-04-18 12:00,18,43.15,43.28,42.89,43.05,379
20160601|2016-04-18 12:30,18,43.03,43.14,42.83,42.86,320
20160601|2016-04-18 13:00,18,42.87,43,42.66,42.89,619
20160601|2016-04-18 13:30,18,42.89,42.91,42.82,42.87,114
20160601|2016-04-18 14:00,18,42.93,42.93,42.9,42.9,11
20160601|2016-04-18 14:30,18,42.87,43.03,42.86,43.02,26
20160601|2016-04-18 15:00,18,43.07,43.13,43.07,43.07,9
20160601|2016-04-18 15:30,18,43.04,43.16,43.03,43.16,11
20160601|2016-04-18 17:30,19,43.12,43.12,43.12,43.12,2
20160601|2016-04-18 18:30,19,43.16,43.17,43.13,43.13,4
20160601|2016-04-18 19:00,19,43.17,43.17,42.98,42.98,14
20160601|2016-04-18 19:30,19,42.87,42.94,42.87,42.93,6
20160601|2016-04-18 20:00,19,43.02,43.02,43,43,11
20160601|2016-04-18 20:30,19,43,43,42.78,42.78,65
20160601|2016-04-18 21:00,19,42.8,42.8,42.69,42.69,7
20160601|2016-04-18 21:30,19,42.78,42.8,42.76,42.8,24
20160601|2016-04-18 22:00,19,42.71,42.79,42.6,42.6,30
20160601|2016-04-18 22:30,19,42.61,42.68,42.61,42.68,14
20160601|2016-04-18 23:00,19,42.7,42.73,42.67,42.67,13
20160601|2016-04-18 23:30,19,42.68,42.8,42.68,42.75,42
20160601|2016-04-19 00:00,19,42.75,42.76,42.75,42.76,3
20160601|2016-04-19 00:30,19,42.75,43.01,42.75,43.01,39
20160601|2016-04-19 01:00,19,43.06,43.32,43.05,43.29,29
20160601|2016-04-19 01:30,19,43.23,43.42,43.16,43.41,61
20160601|2016-04-19 02:00,19,43.42,43.86,43.15,43.65,461
20160601|2016-04-19 02:30,19,43.63,43.88,43.61,43.63,187
20160601|2016-04-19 03:00,19,43.62,43.62,43.14,43.32,457
20160601|2016-04-19 03:30,19,43.35,43.53,43.23,43.23,164
20160601|2016-04-19 04:00,19,43.24,43.46,43.2,43.4,72
20160601|2016-04-19 04:30,19,43.44,43.72,43.44,43.56,118
20160601|2016-04-19 05:00,19,43.58,43.86,43.58,43.73,130
20160601|2016-04-19 05:30,19,43.71,43.76,43.61,43.68,80
20160601|2016-04-19 06:00,19,43.69,43.79,43.69,43.74,55
20160601|2016-04-19 06:30,19,43.73,43.8,43.58,43.6,104
20160601|2016-04-19 07:00,19,43.58,43.73,43.43,43.64,173
20160601|2016-04-19 07:30,19,43.56,43.64,43.35,43.35,338
20160601|2016-04-19 08:00,19,43.35,43.55,43.08,43.53,714
20160601|2016-04-19 08:30,19,43.53,43.96,43.44,43.89,695
20160601|2016-04-19 09:00,19,43.88,44.37,43.87,44,1463
20160601|2016-04-19 09:30,19,44.01,44.32,43.96,44.29,671
20160601|2016-04-19 10:00,19,44.24,44.51,43.96,44.07,1164
20160601|2016-04-19 10:30,19,44.05,44.28,43.98,44.06,669
20160601|2016-04-19 11:00,19,44.05,44.2,43.76,43.76,1090
20160601|2016-04-19 11:30,19,43.78,43.94,43.7,43.89,504
20160601|2016-04-19 12:00,19,43.91,44.07,43.82,43.88,513
20160601|2016-04-19 12:30,19,43.84,43.98,43.66,43.98,386
20160601|2016-04-19 13:00,19,43.98,44.07,43.66,43.96,593
20160601|2016-04-19 13:30,19,43.95,44.09,43.91,44.02,102
20160601|2016-04-19 14:00,19,44.01,44.08,43.97,44.08,42
20160601|2016-04-19 14:30,19,44.04,44.08,44.03,44.06,11
20160601|2016-04-19 15:00,19,44.05,44.05,44,44.02,30
20160601|2016-04-19 15:30,19,44.02,44.06,43.88,44.06,38
20160601|2016-04-19 17:00,20,43.94,43.94,43.3,43.53,83
20160601|2016-04-19 17:30,20,43.52,43.52,43.31,43.42,16
20160601|2016-04-19 18:00,20,43.51,43.51,43.46,43.46,3
20160601|2016-04-19 18:30,20,43.48,43.48,43.38,43.44,20
20160601|2016-04-19 19:00,20,43.4,43.49,43.37,43.47,29
20160601|2016-04-19 19:30,20,43.49,43.51,43.35,43.36,30
20160601|2016-04-19 20:00,20,43.37,43.37,43.26,43.31,39
20160601|2016-04-19 20:30,20,43.35,43.52,43.35,43.4,19
20160601|2016-04-19 21:00,20,43.41,43.47,43.36,43.42,17
20160601|2016-04-19 21:30,20,43.48,43.55,43.35,43.35,47
20160601|2016-04-19 22:00,20,43.41,43.41,43.17,43.17,11
20160601|2016-04-19 22:30,20,43.21,43.21,43.09,43.09,42
20160601|2016-04-19 23:00,20,43.11,43.14,43.11,43.14,12
20160601|2016-04-19 23:30,20,43.13,43.18,43.03,43.05,18
20160601|2016-04-20 00:00,20,43.06,43.06,42.92,42.94,79
20160601|2016-04-20 00:30,20,42.97,42.97,42.83,42.9,43
20160601|2016-04-20 01:00,20,42.97,42.97,42.9,42.96,28
20160601|2016-04-20 01:30,20,42.95,43.24,42.94,43.16,85
20160601|2016-04-20 02:00,20,43.13,43.27,42.96,43.02,124
20160601|2016-04-20 02:30,20,42.96,43.14,42.85,43,111
20160601|2016-04-20 03:00,20,43.03,43.23,43.03,43.16,96
20160601|2016-04-20 03:30,20,43.11,43.12,43,43.08,85
20160601|2016-04-20 04:00,20,43.17,43.34,43.12,43.24,52
20160601|2016-04-20 04:30,20,43.25,43.44,43.15,43.38,116
20160601|2016-04-20 05:00,20,43.38,43.42,43.3,43.42,44
20160601|2016-04-20 05:30,20,43.35,43.41,43.25,43.37,23
20160601|2016-04-20 06:00,20,43.37,43.45,43.31,43.43,68
20160601|2016-04-20 06:30,20,43.47,43.6,43.4,43.52,116
20160601|2016-04-20 07:00,20,43.53,43.55,43.39,43.47,58
20160601|2016-04-20 07:30,20,43.46,43.46,43.15,43.25,166
20160601|2016-04-20 08:00,20,43.25,43.31,43.01,43.26,426
20160601|2016-04-20 08:30,20,43.18,43.43,43.13,43.24,330
20160601|2016-04-20 09:00,20,43.23,43.34,43.14,43.18,293
20160601|2016-04-20 09:30,20,43.3,43.96,43.24,43.96,2003
20160601|2016-04-20 10:00,20,43.96,44.65,43.89,44.48,1559
20160601|2016-04-20 10:30,20,44.5,44.92,44.34,44.73,1455
20160601|2016-04-20 11:00,20,44.75,44.84,44.64,44.82,468
20160601|2016-04-20 11:30,20,44.84,45.58,44.81,45.41,2023
20160601|2016-04-20 12:00,20,45.43,45.82,45.43,45.65,878
20160601|2016-04-20 12:30,20,45.6,45.6,45.38,45.46,423
20160601|2016-04-20 13:00,20,45.53,45.89,45.45,45.79,740
20160601|2016-04-20 13:30,20,45.77,45.82,45.6,45.65,209
20160601|2016-04-20 14:00,20,45.64,45.68,45.45,45.45,55
20160601|2016-04-20 14:30,20,45.41,45.43,45.38,45.39,43
20160601|2016-04-20 15:00,20,45.41,45.45,45.41,45.42,16
20160601|2016-04-20 15:30,20,45.47,45.57,45.45,45.57,21
20160601|2016-04-20 17:00,21,45.41,45.41,45.41,45.41,1
20160601|2016-04-20 17:30,21,45.5,45.5,45.5,45.5,1
20160601|2016-04-20 18:30,21,45.59,45.61,45.59,45.61,5
20160601|2016-04-20 19:00,21,45.49,45.56,45.37,45.38,33
20160601|2016-04-20 19:30,21,45.47,45.51,45.26,45.27,23
20160601|2016-04-20 20:00,21,45.34,45.36,45.26,45.3,10
20160601|2016-04-20 20:30,21,45.4,45.66,45.36,45.53,38
20160601|2016-04-20 21:00,21,45.48,45.53,45.44,45.53,10
20160601|2016-04-20 21:30,21,45.58,45.6,45.57,45.58,6
20160601|2016-04-20 22:00,21,45.73,46.03,45.72,46,104
20160601|2016-04-20 22:30,21,45.94,45.94,45.86,45.9,26
20160601|2016-04-20 23:00,21,45.89,45.96,45.89,45.91,10
20160601|2016-04-20 23:30,21,45.84,45.84,45.78,45.83,22
20160601|2016-04-21 00:00,21,45.8,45.85,45.8,45.82,15
20160601|2016-04-21 00:30,21,45.85,46.16,45.85,46.08,96
20160601|2016-04-21 01:00,21,46.09,46.1,46,46,24
20160601|2016-04-21 01:30,21,45.96,45.96,45.96,45.96,3
20160601|2016-04-21 02:00,21,46.01,46.07,45.63,45.81,112
20160601|2016-04-21 02:30,21,45.79,45.96,45.75,45.75,164
20160601|2016-04-21 03:00,21,45.73,45.88,45.63,45.8,272
20160601|2016-04-21 03:30,21,45.79,45.79,45.67,45.69,98
20160601|2016-04-21 04:00,21,45.68,45.83,45.64,45.79,112
20160601|2016-04-21 04:30,21,45.76,45.86,45.76,45.86,17
20160601|2016-04-21 05:00,21,45.92,46.04,45.9,46.01,118
20160601|2016-04-21 05:30,21,45.9,45.94,45.78,45.85,75
20160601|2016-04-21 06:00,21,45.89,45.95,45.79,45.85,38
20160601|2016-04-21 06:30,21,45.86,45.86,45.76,45.8,87
20160601|2016-04-21 07:00,21,45.83,46.17,45.83,46.01,209
20160601|2016-04-21 07:30,21,46,46,45.79,45.8,94
20160601|2016-04-21 08:00,21,45.81,45.89,45.21,45.24,1402
20160601|2016-04-21 08:30,21,45.25,45.41,44.77,44.77,1950
20160601|2016-04-21 09:00,21,44.77,45.26,44.66,44.84,1205
20160601|2016-04-21 09:30,21,44.82,45.18,44.74,44.97,727
20160601|2016-04-21 10:00,21,44.94,45.27,44.8,45.16,756
20160601|2016-04-21 10:30,21,45.15,45.53,45.03,45.25,870
20160601|2016-04-21 11:00,21,45.27,45.46,45.25,45.34,362
20160601|2016-04-21 11:30,21,45.35,45.37,45.01,45.06,447
20160601|2016-04-21 12:00,21,45.08,45.12,44.79,45.05,673
20160601|2016-04-21 12:30,21,45.04,45.08,44.66,44.83,602
20160601|2016-04-21 13:00,21,44.81,44.98,44.46,44.55,1037
20160601|2016-04-21 13:30,21,44.54,44.77,44.54,44.7,129
20160601|2016-04-21 14:00,21,44.73,44.86,44.7,44.81,25
20160601|2016-04-21 14:30,21,44.77,44.88,44.76,44.88,42
20160601|2016-04-21 15:00,21,44.91,44.91,44.82,44.82,61
20160601|2016-04-21 15:30,21,44.83,44.83,44.7,44.73,82
20160601|2016-04-21 17:00,22,44.66,44.66,44.6,44.61,15
20160601|2016-04-21 17:30,22,44.58,44.75,44.58,44.75,8
20160601|2016-04-21 18:00,22,44.89,44.89,44.89,44.89,3
20160601|2016-04-21 18:30,22,44.82,44.82,44.77,44.77,8
20160601|2016-04-21 19:00,22,44.77,45.01,44.77,45.01,5
20160601|2016-04-21 19:30,22,44.93,45.12,44.93,45.12,45
20160601|2016-04-21 20:00,22,45.01,45.01,44.95,44.98,11
20160601|2016-04-21 20:30,22,45.07,45.35,45.07,45.21,50
20160601|2016-04-21 21:00,22,45.21,45.21,45.19,45.21,14
20160601|2016-04-21 21:30,22,45.02,45.07,45.02,45.07,7
20160601|2016-04-21 22:00,22,45.08,45.08,44.97,44.97,26
20160601|2016-04-21 22:30,22,45,45.08,45,45.08,7
20160601|2016-04-21 23:00,22,45.01,45.07,44.99,45.07,8
20160601|2016-04-21 23:30,22,45.07,45.12,45.06,45.06,16
20160601|2016-04-22 00:00,22,45.1,45.16,45.1,45.15,3
20160601|2016-04-22 00:30,22,45.16,45.17,45.09,45.1,22
20160601|2016-04-22 01:00,22,45.09,45.2,45.09,45.15,16
20160601|2016-04-22 01:30,22,45.1,45.1,44.96,44.96,37
20160601|2016-04-22 02:00,22,45.01,45.19,44.88,45.09,288
20160601|2016-04-22 02:30,22,45.07,45.1,44.67,44.87,211
20160601|2016-04-22 03:00,22,44.86,45.03,44.85,44.95,163
20160601|2016-04-22 03:30,22,44.94,44.94,44.54,44.54,250
20160601|2016-04-22 04:00,22,44.54,44.64,44.51,44.55,92
20160601|2016-04-22 04:30,22,44.54,44.58,44.3,44.3,213
20160601|2016-04-22 05:00,22,44.34,44.58,44.32,44.51,180
20160601|2016-04-22 05:30,22,44.54,44.67,44.48,44.64,89
20160601|2016-04-22 06:00,22,44.64,44.77,44.6,44.69,141
20160601|2016-04-22 06:30,22,44.69,44.75,44.6,44.7,43
20160601|2016-04-22 07:00,22,44.73,44.82,44.68,44.82,166
20160601|2016-04-22 07:30,22,44.84,45.14,44.77,45.08,442
20160601|2016-04-22 08:00,22,45.1,45.34,44.91,44.97,799
20160601|2016-04-22 08:30,22,44.95,45.69,44.95,45.63,1496
20160601|2016-04-22 09:00,22,45.65,45.83,45.45,45.77,866
20160601|2016-04-22 09:30,22,45.79,45.89,45.4,45.48,880
20160601|2016-04-22 10:00,22,45.49,45.7,45.19,45.49,946
20160601|2016-04-22 10:30,22,45.51,45.7,45.45,45.52,516
20160601|2016-04-22 11:00,22,45.55,45.58,45.06,45.16,570
20160601|2016-04-22 11:30,22,45.18,45.39,44.95,44.99,598
20160601|2016-04-22 12:00,22,44.98,45.18,44.83,44.95,341
20160601|2016-04-22 12:30,22,44.97,45.3,44.96,45.24,227
20160601|2016-04-22 13:00,22,45.26,45.33,44.96,45.16,533
20160601|2016-04-22 13:30,22,45.15,45.15,45.04,45.11,79
20160601|2016-04-22 14:00,22,45.07,45.16,45.06,45.09,38
20160601|2016-04-22 14:30,22,45.12,45.14,45.1,45.13,33
20160601|2016-04-22 15:00,22,45.16,45.18,45.14,45.14,13
20160601|2016-04-22 15:30,22,45.14,45.19,45.12,45.12,23
20160601|2016-04-24 17:00,25,45.13,45.13,45,45,27
20160601|2016-04-24 18:30,25,44.92,44.92,44.82,44.82,5
20160601|2016-04-24 19:00,25,44.79,44.82,44.68,44.68,12
20160601|2016-04-24 19:30,25,44.64,44.68,44.46,44.46,17
20160601|2016-04-24 20:00,25,44.52,44.67,44.51,44.62,20
20160601|2016-04-24 20:30,25,44.62,44.64,44.61,44.61,8
20160601|2016-04-24 21:00,25,44.6,44.64,44.59,44.64,7
20160601|2016-04-24 21:30,25,44.64,44.69,44.64,44.69,11
20160601|2016-04-24 22:00,25,44.61,44.61,44.61,44.61,3
20160601|2016-04-24 22:30,25,44.64,44.64,44.64,44.64,1
20160601|2016-04-24 23:00,25,44.66,44.66,44.66,44.66,1
20160601|2016-04-24 23:30,25,44.56,44.56,44.49,44.5,18
20160601|2016-04-25 00:00,25,44.51,44.53,44.51,44.53,8
20160601|2016-04-25 00:30,25,44.52,44.71,44.49,44.64,24
20160601|2016-04-25 01:00,25,44.66,44.9,44.63,44.9,21
20160601|2016-04-25 01:30,25,44.85,45,44.85,44.98,28
20160601|2016-04-25 02:00,25,45,45.06,44.7,44.74,47
20160601|2016-04-25 02:30,25,44.68,44.82,44.63,44.8,128
20160601|2016-04-25 03:00,25,44.82,44.87,44.65,44.65,153
20160601|2016-04-25 03:30,25,44.67,44.74,44.48,44.5,116
20160601|2016-04-25 04:00,25,44.45,44.54,44.27,44.54,259
20160601|2016-04-25 04:30,25,44.58,44.69,44.54,44.69,90
20160601|2016-04-25 05:00,25,44.64,44.75,44.57,44.64,206
20160601|2016-04-25 05:30,25,44.65,44.85,44.65,44.82,127
20160601|2016-04-25 06:00,25,44.8,44.95,44.8,44.93,489
20160601|2016-04-25 06:30,25,44.92,45.07,44.9,44.97,121
20160601|2016-04-25 07:00,25,44.95,44.95,44.78,44.88,132
20160601|2016-04-25 07:30,25,44.93,45.53,44.93,45.26,519
20160601|2016-04-25 08:00,25,45.26,45.54,45.04,45.48,605
20160601|2016-04-25 08:30,25,45.47,45.59,45.28,45.45,280
20160601|2016-04-25 09:00,25,45.45,45.52,44.96,45.01,571
20160601|2016-04-25 09:30,25,45.02,45.13,44.85,45.1,533
20160601|2016-04-25 10:00,25,45.12,45.21,44.78,45.13,629
20160601|2016-04-25 10:30,25,45.12,45.15,44.7,44.73,655
20160601|2016-04-25 11:00,25,44.72,44.88,44.57,44.86,666
20160601|2016-04-25 11:30,25,44.84,44.97,44.7,44.95,629
20160601|2016-04-25 12:00,25,44.96,45.02,44.78,44.8,447
20160601|2016-04-25 12:30,25,44.78,44.86,44.49,44.57,480
20160601|2016-04-25 13:00,25,44.59,44.77,44.37,44.56,661
20160601|2016-04-25 13:30,25,44.57,44.6,44.5,44.58,75
20160601|2016-04-25 14:00,25,44.54,44.6,44.52,44.6,71
20160601|2016-04-25 14:30,25,44.61,44.66,44.59,44.66,43
20160601|2016-04-25 15:00,25,44.65,44.79,44.65,44.77,18
20160601|2016-04-25 15:30,25,44.83,44.84,44.78,44.78,13
20160601|2016-04-25 19:00,26,44.77,44.8,44.77,44.8,2
20160601|2016-04-25 20:00,26,44.84,44.84,44.84,44.84,1
20160601|2016-04-25 20:30,26,44.92,44.96,44.92,44.96,16
20160601|2016-04-25 22:00,26,44.79,44.79,44.79,44.79,2
20160601|2016-04-25 22:30,26,44.8,44.8,44.75,44.75,3
20160601|2016-04-25 23:00,26,44.71,44.71,44.55,44.71,57
20160601|2016-04-25 23:30,26,44.67,44.78,44.67,44.77,18
20160601|2016-04-26 00:00,26,44.74,44.83,44.73,44.83,16
20160601|2016-04-26 00:30,26,44.84,44.88,44.55,44.58,44
20160601|2016-04-26 01:00,26,44.63,44.63,44.39,44.41,22
20160601|2016-04-26 01:30,26,44.39,44.41,44.38,44.38,10
20160601|2016-04-26 02:00,26,44.52,44.76,44.52,44.75,71
20160601|2016-04-26 02:30,26,44.76,44.9,44.69,44.85,75
20160601|2016-04-26 03:00,26,44.83,44.83,44.64,44.76,122
20160601|2016-04-26 03:30,26,44.77,44.82,44.68,44.68,91
20160601|2016-04-26 04:00,26,44.67,44.85,44.64,44.85,111
20160601|2016-04-26 04:30,26,44.86,44.94,44.77,44.8,135
20160601|2016-04-26 05:00,26,44.83,44.93,44.71,44.92,125
20160601|2016-04-26 05:30,26,44.91,44.94,44.86,44.94,16
20160601|2016-04-26 06:00,26,44.93,45.17,44.93,44.96,156
20160601|2016-04-26 06:30,26,44.94,44.99,44.9,44.96,70
20160601|2016-04-26 07:00,26,44.96,45.06,44.83,44.91,154
20160601|2016-04-26 07:30,26,44.9,45.15,44.9,45.09,242
20160601|2016-04-26 08:00,26,45.09,45.28,45.09,45.2,432
20160601|2016-04-26 08:30,26,45.21,45.33,45.08,45.28,951
20160601|2016-04-26 09:00,26,45.29,45.5,45.18,45.18,614
20160601|2016-04-26 09:30,26,45.2,45.37,45.1,45.37,430
20160601|2016-04-26 10:00,26,45.37,45.65,45.33,45.59,585
20160601|2016-04-26 10:30,26,45.59,45.93,45.56,45.85,779
20160601|2016-04-26 11:00,26,45.84,45.96,45.65,45.75,484
20160601|2016-04-26 11:30,26,45.75,45.83,45.65,45.73,392
20160601|2016-04-26 12:00,26,45.74,45.86,45.67,45.8,367
20160601|2016-04-26 12:30,26,45.78,45.81,45.58,45.71,144
20160601|2016-04-26 13:00,26,45.74,45.89,45.66,45.68,607
20160601|2016-04-26 13:30,26,45.66,45.77,45.64,45.77,118
20160601|2016-04-26 14:00,26,45.79,45.83,45.78,45.8,55
20160601|2016-04-26 14:30,26,45.8,45.86,45.8,45.8,17
20160601|2016-04-26 15:00,26,45.82,45.83,45.8,45.8,5
20160601|2016-04-26 15:30,26,45.9,46.48,45.9,46.34,200
20160601|2016-04-26 17:30,27,46.26,46.27,46.26,46.27,2
20160601|2016-04-26 18:30,27,46.23,46.23,46.23,46.23,1
20160601|2016-04-26 19:00,27,46.27,46.3,46.26,46.26,7
20160601|2016-04-26 19:30,27,46.26,46.29,46.18,46.19,19
20160601|2016-04-26 20:00,27,46.22,46.29,46.22,46.29,20
20160601|2016-04-26 20:30,27,46.24,46.24,46.16,46.19,13
20160601|2016-04-26 21:00,27,46.2,46.3,46.2,46.3,8
20160601|2016-04-26 21:30,27,46.32,46.32,46.29,46.29,12
20160601|2016-04-26 22:00,27,46.26,46.26,46.26,46.26,2
20160601|2016-04-26 22:30,27,46.22,46.22,46.2,46.21,9
20160601|2016-04-26 23:00,27,46.21,46.21,46.21,46.21,4
20160601|2016-04-26 23:30,27,46.24,46.38,46.24,46.36,14
20160601|2016-04-27 00:00,27,46.32,46.32,46.2,46.25,34
20160601|2016-04-27 00:30,27,46.25,46.31,46.2,46.29,33
20160601|2016-04-27 01:00,27,46.26,46.35,46.26,46.33,26
20160601|2016-04-27 01:30,27,46.28,46.45,46.27,46.28,62
20160601|2016-04-27 02:00,27,46.29,46.44,46.29,46.41,152
20160601|2016-04-27 02:30,27,46.38,46.61,46.35,46.57,86
20160601|2016-04-27 03:00,27,46.65,46.81,46.56,46.7,267
20160601|2016-04-27 03:30,27,46.72,46.79,46.69,46.72,113
20160601|2016-04-27 04:00,27,46.72,46.76,46.67,46.76,59
20160601|2016-04-27 04:30,27,46.81,47.06,46.81,46.88,341
20160601|2016-04-27 05:00,27,46.94,46.94,46.74,46.76,135
20160601|2016-04-27 05:30,27,46.74,46.74,46.62,46.74,98
20160601|2016-04-27 06:00,27,46.76,46.76,46.53,46.53,135
20160601|2016-04-27 06:30,27,46.62,46.71,46.6,46.6,62
20160601|2016-04-27 07:00,27,46.71,46.91,46.71,46.8,93
20160601|2016-04-27 07:30,27,46.73,46.78,46.56,46.56,93
20160601|2016-04-27 08:00,27,46.53,46.77,46.42,46.75,227
20160601|2016-04-27 08:30,27,46.67,46.76,46.62,46.75,81
20160601|2016-04-27 09:00,27,46.7,46.77,46.65,46.7,74
20160601|2016-04-27 09:30,27,46.59,46.59,45.64,45.77,905
20160601|2016-04-27 10:00,27,45.76,46.19,45.64,46.12,490
20160601|2016-04-27 10:30,27,46.05,46.3,45.94,46.28,191
20160601|2016-04-27 11:00,27,46.27,46.48,46.18,46.48,132
20160601|2016-04-27 11:30,27,46.49,46.73,46.41,46.71,285
20160601|2016-04-27 12:00,27,46.73,46.84,46.63,46.78,187
20160601|2016-04-27 12:30,27,46.76,46.76,46.47,46.63,179
20160601|2016-04-27 13:00,27,46.56,47.39,46.37,47.14,465
20160601|2016-04-27 13:30,27,47.13,47.22,47,47.18,97
20160601|2016-04-27 14:00,27,47.26,47.26,47.19,47.19,18
20160601|2016-04-27 14:30,27,47.17,47.25,47.17,47.25,6
20160601|2016-04-27 15:00,27,47.24,47.24,47.14,47.2,5
20160601|2016-04-27 15:30,27,47.2,47.2,47.2,47.2,5
20160601|2016-04-27 19:00,28,47.01,47.05,47.01,47.05,7
20160601|2016-04-27 19:30,28,47.03,47.06,47.02,47.06,18
20160601|2016-04-27 20:00,28,47.02,47.02,47.02,47.02,2
20160601|2016-04-27 20:30,28,47.01,47.01,46.95,46.95,5
20160601|2016-04-27 21:00,28,46.98,46.98,46.98,46.98,6
20160601|2016-04-27 21:30,28,46.99,47.01,46.99,47.01,11
20160601|2016-04-27 22:00,28,46.96,47.06,46.96,47.06,8
20160601|2016-04-27 22:30,28,47.03,47.03,46.94,46.94,28
20160601|2016-04-27 23:00,28,46.96,47.01,46.96,47.01,7
20160601|2016-04-27 23:30,28,46.98,47.02,46.98,46.99,3
20160601|2016-04-28 00:00,28,46.95,46.96,46.92,46.92,15
20160601|2016-04-28 00:30,28,46.9,46.91,46.8,46.82,17
20160601|2016-04-28 01:00,28,46.79,46.88,46.75,46.82,35
20160601|2016-04-28 01:30,28,46.82,46.92,46.82,46.85,7
20160601|2016-04-28 02:00,28,46.8,46.87,46.78,46.87,11
20160601|2016-04-28 02:30,28,47,47.14,46.96,47.1,75
20160601|2016-04-28 03:00,28,47.2,47.34,47.08,47.13,81
20160601|2016-04-28 03:30,28,47.19,47.32,47.18,47.28,85
20160601|2016-04-28 04:00,28,47.31,47.47,47.18,47.23,153
20160601|2016-04-28 04:30,28,47.26,47.27,47.15,47.2,24
20160601|2016-04-28 05:00,28,47.16,47.31,47.16,47.28,60
20160601|2016-04-28 05:30,28,47.17,47.17,47.1,47.1,22
20160601|2016-04-28 06:00,28,47.1,47.2,47.06,47.06,29
20160601|2016-04-28 06:30,28,47.05,47.14,47.03,47.1,21
20160601|2016-04-28 07:00,28,47.18,47.3,47.17,47.29,43
20160601|2016-04-28 07:30,28,47.18,47.57,47.18,47.47,99
20160601|2016-04-28 08:00,28,47.53,47.54,47.06,47.25,191
20160601|2016-04-28 08:30,28,47.11,47.56,47.07,47.56,107
20160601|2016-04-28 09:00,28,47.53,47.71,47.38,47.5,104
20160601|2016-04-28 09:30,28,47.52,47.6,47.43,47.43,54
20160601|2016-04-28 10:00,28,47.48,47.77,47.48,47.57,81
20160601|2016-04-28 10:30,28,47.62,47.64,47.52,47.55,33
20160601|2016-04-28 11:00,28,47.62,47.72,47.62,47.66,17
20160601|2016-04-28 11:30,28,47.69,47.85,47.66,47.85,77
20160601|2016-04-28 12:00,28,47.84,47.94,47.84,47.92,44
20160601|2016-04-28 12:30,28,47.9,48.06,47.86,48.03,69
20160601|2016-04-28 13:00,28,48.07,48.18,47.96,48.17,91
20160601|2016-04-28 13:30,28,48.09,48.12,48.08,48.09,45
20160601|2016-04-28 14:00,28,48.05,48.09,47.8,47.8,22
20160601|2016-04-28 14:30,28,47.86,47.86,47.6,47.6,16
20160601|2016-04-28 15:00,28,47.66,47.83,47.66,47.83,6
20160601|2016-04-28 15:30,28,47.88,47.9,47.87,47.89,10
20160601|2016-04-28 18:30,29,47.77,47.99,47.77,47.99,6
20160601|2016-04-28 19:30,29,47.9,47.9,47.9,47.9,1
20160601|2016-04-28 20:00,29,47.83,47.83,47.8,47.8,4
20160601|2016-04-28 21:00,29,47.94,47.94,47.91,47.91,26
20160601|2016-04-28 21:30,29,47.96,47.96,47.96,47.96,1
20160601|2016-04-28 22:00,29,48.02,48.02,48.02,48.02,1
20160601|2016-04-28 23:00,29,48.12,48.12,48.12,48.12,1
20160601|2016-04-29 01:30,29,48.27,48.28,48.27,48.28,4
20160601|2016-04-29 02:00,29,48.23,48.33,48.23,48.31,4
20160601|2016-04-29 03:00,29,48.32,48.32,48.27,48.27,5
20160601|2016-04-29 03:30,29,48.34,48.37,48.34,48.37,16
20160601|2016-04-29 04:00,29,48.3,48.33,48.29,48.33,22
20160601|2016-04-29 04:30,29,48.36,48.45,48.36,48.45,7
20160601|2016-04-29 05:00,29,48.49,48.49,48.4,48.4,5
20160601|2016-04-29 06:00,29,48.32,48.32,48.32,48.32,5
20160601|2016-04-29 07:00,29,48.26,48.26,48.14,48.21,34
20160601|2016-04-29 07:30,29,48.23,48.23,48.14,48.14,20
20160601|2016-04-29 08:00,29,48.31,48.31,48.31,48.31,1
20160601|2016-04-29 08:30,29,48.37,48.4,47.92,47.92,68
20160601|2016-04-29 09:00,29,47.87,48.13,47.75,48.13,62
20160601|2016-04-29 09:30,29,48.26,48.27,48.07,48.07,14
20160601|2016-04-29 10:00,29,47.81,47.81,47.6,47.63,4
20160601|2016-04-29 10:30,29,47.48,47.94,47.48,47.94,5
20160601|2016-04-29 11:00,29,47.84,47.84,47.79,47.8,14
20160601|2016-04-29 12:30,29,47.85,47.85,47.79,47.79,3
20160601|2016-04-29 13:00,29,47.96,48.02,47.96,48.02,2
20160701|2015-07-20 11:00,20,60.51,60.53,60.5,60.53,10
20160701|2015-07-21 10:00,21,60.95,60.96,60.95,60.96,4
20160701|2015-07-22 08:30,22,60.84,60.84,60.84,60.84,4
20160701|2015-07-22 09:00,22,60.84,60.84,60.84,60.84,2
20160701|2015-07-22 11:30,22,60.78,60.78,60.78,60.78,3
20160701|2015-07-22 13:00,22,60.62,60.62,60.54,60.54,2
20160701|2015-07-22 13:30,22,60.38,60.38,60.38,60.38,2
20160701|2015-07-22 14:30,22,60.24,60.24,60.24,60.24,1
20160701|2015-07-22 15:00,22,60.23,60.23,60.23,60.23,1
20160701|2015-07-23 04:00,23,60.49,60.49,60.49,60.49,5
20160701|2015-07-23 10:00,23,60.38,60.38,60.38,60.38,2
20160701|2015-07-23 14:30,23,59.82,59.82,59.75,59.75,3
20160701|2015-07-24 06:00,24,59.67,59.67,59.65,59.65,3
20160701|2015-07-24 08:30,24,59.47,59.47,59.47,59.47,1
20160701|2015-07-24 09:30,24,59.21,59.21,59.21,59.21,1
20160701|2015-07-24 10:00,24,59.29,59.29,59.29,59.29,1
20160701|2015-07-24 10:30,24,59.15,59.15,59.15,59.15,1
20160701|2015-07-24 11:00,24,59.07,59.07,59.07,59.07,1
20160701|2015-07-24 11:30,24,59.17,59.17,59.17,59.17,1
20160701|2015-07-27 04:30,27,58.93,58.93,58.93,58.93,2
20160701|2015-07-27 05:30,27,58.61,58.61,58.61,58.61,2
20160701|2015-07-27 08:00,27,58.66,58.66,58.65,58.65,2
20160701|2015-07-27 14:00,27,58.28,58.28,58.28,58.28,2
20160701|2015-07-27 14:30,27,58.18,58.18,58.18,58.18,1
20160701|2015-07-28 02:30,28,57.84,57.86,57.84,57.86,2
20160701|2015-07-28 06:30,28,58.18,58.18,58.18,58.18,1
20160701|2015-07-28 08:30,28,58.18,58.18,58.18,58.18,1
20160701|2015-07-29 02:00,29,58.46,58.46,58.24,58.24,3
20160701|2015-07-29 08:00,29,58.55,58.55,58.55,58.55,3
20160701|2015-08-03 05:30,3,57.1,57.1,57.1,57.1,24
20160701|2015-08-03 06:00,3,57.1,57.25,57.1,57.25,11
20160701|2015-08-04 02:30,4,56.2,56.2,56.17,56.18,5
20160701|2015-08-04 03:30,4,56.38,56.38,56.38,56.38,4
20160701|2015-08-04 06:30,4,56.49,56.49,56.49,56.49,3
20160701|2015-08-04 13:30,4,56.28,56.33,56.28,56.33,4
20160701|2015-08-05 05:00,5,56.32,56.32,56.32,56.32,3
20160701|2015-08-05 07:00,5,56.36,56.39,56.36,56.39,4
20160701|2015-08-05 08:30,5,56.59,56.59,56.59,56.59,1
20160701|2015-08-05 09:00,5,56.66,56.66,56.66,56.66,2
20160701|2015-08-05 09:30,5,56.85,56.85,56.85,56.85,1
20160701|2015-08-05 12:30,5,55.73,55.73,55.73,55.73,1
20160701|2015-08-05 15:00,5,55.97,55.97,55.97,55.97,2
20160701|2015-08-06 03:00,6,55.59,55.6,55.59,55.6,3
20160701|2015-08-06 06:30,6,55.56,55.56,55.47,55.47,3
20160701|2015-08-06 10:00,6,55.46,55.46,55.46,55.46,1
20160701|2015-08-06 14:00,6,55.94,55.94,55.94,55.94,3
20160701|2015-08-06 14:30,6,55.86,55.86,55.85,55.85,4
20160701|2015-08-07 02:30,7,56.28,56.28,56.28,56.28,5
20160701|2015-08-07 03:30,7,56.18,56.18,56.18,56.18,3
20160701|2015-08-07 05:00,7,55.55,55.65,55.54,55.65,6
20160701|2015-08-07 06:30,7,55.64,55.64,55.64,55.64,3
20160701|2015-08-07 07:30,7,55.52,55.52,55.52,55.52,1
20160701|2015-08-10 04:00,10,55.18,55.18,55.18,55.18,1
20160701|2015-08-10 08:30,10,55.5,55.5,55.5,55.5,2
20160701|2015-08-10 09:00,10,55.79,56.24,55.78,56.24,10
20160701|2015-08-10 10:00,10,56.29,56.29,56.08,56.08,2
20160701|2015-08-10 10:30,10,56.33,56.33,56.33,56.33,1
20160701|2015-08-10 12:00,10,56.54,56.62,56.53,56.53,9
20160701|2015-08-10 14:00,10,56.54,56.54,56.51,56.52,4
20160701|2015-08-11 02:00,11,56.42,56.42,56.42,56.42,8
20160701|2015-08-11 03:30,11,56.63,56.63,56.63,56.63,10
20160701|2015-08-11 04:30,11,56.3,56.3,56.3,56.3,4
20160701|2015-08-11 05:30,11,56.06,56.13,56.06,56.1,16
20160701|2015-08-11 07:30,11,55.98,55.98,55.98,55.98,1
20160701|2015-08-11 08:00,11,55.71,55.71,55.71,55.71,1
20160701|2015-08-12 02:00,12,55.53,55.53,55.53,55.53,1
20160701|2015-08-12 03:00,12,55.99,56.02,55.99,56.02,5
20160701|2015-08-12 03:30,12,55.62,55.64,55.62,55.64,3
20160701|2015-08-12 06:00,12,56.22,56.22,56.2,56.2,10
20160701|2015-08-12 08:30,12,56.05,56.05,56.05,56.05,1
20160701|2015-08-12 09:00,12,56.06,56.06,56.01,56.01,3
20160701|2015-08-12 09:30,12,56.12,56.12,56.12,56.12,1
20160701|2015-08-12 12:30,12,56.06,56.06,56.06,56.06,1
20160701|2015-08-12 13:30,12,56.22,56.22,56.22,56.22,2
20160701|2015-08-12 14:00,12,56.22,56.22,56.18,56.18,2
20160701|2015-08-13 03:00,13,56.53,56.54,56.4,56.54,3
20160701|2015-08-13 04:00,13,56.38,56.38,56.38,56.38,1
20160701|2015-08-13 08:30,13,55.56,55.56,55.56,55.56,1
20160701|2015-08-14 07:00,14,55.8,55.8,55.8,55.8,4
20160701|2015-08-14 08:30,14,55.91,55.94,55.9,55.94,3
20160701|2015-08-14 14:30,14,55.05,55.05,55.05,55.05,1
20160701|2015-08-17 07:30,17,55.43,55.43,55.43,55.43,1
20160701|2015-08-17 08:00,17,55.64,55.64,55.64,55.64,1
20160701|2015-08-20 10:00,20,52.88,52.9,52.88,52.9,20
20160701|2015-08-21 06:30,21,52.08,52.08,52.08,52.08,10
20160701|2015-08-27 13:00,27,53.11,53.14,53.11,53.14,2
20160701|2015-08-28 09:00,28,53.92,53.92,53.92,53.92,1
20160701|2015-09-09 13:30,9,53.89,53.9,53.89,53.9,5
20160701|2015-09-18 13:00,18,52.52,52.73,52.52,52.73,10
20160701|2015-10-21 10:00,21,53.07,53.07,53.07,53.07,1
20160701|2015-10-23 09:30,23,52.67,52.67,52.67,52.67,1
20160701|2015-11-16 15:00,16,49.66,49.67,49.66,49.67,5
20160701|2015-11-18 09:30,18,49.01,49.01,49.01,49.01,1
20160701|2015-12-03 02:30,3,47.35,47.35,47.35,47.35,3
20160701|2015-12-03 05:30,3,47.68,47.68,47.68,47.68,1
20160701|2015-12-03 10:30,3,47.7,47.77,47.7,47.77,14
20160701|2015-12-08 05:00,8,45.5,45.5,45.5,45.5,10
20160701|2015-12-09 06:30,9,44.8,44.8,44.8,44.8,10
20160701|2015-12-09 07:00,9,44.8,44.8,44.8,44.8,2
20160701|2015-12-09 09:30,9,45.05,45.05,45.05,45.05,3
20160701|2015-12-09 10:00,9,45.05,45.05,45.05,45.05,8
20160701|2015-12-09 12:00,9,44.31,44.37,44.31,44.37,3
20160701|2015-12-10 02:30,10,44.94,44.94,44.94,44.94,2
20160701|2015-12-10 06:00,10,44.5,44.5,44.5,44.5,2
20160701|2015-12-10 09:00,10,44.38,44.38,44.38,44.38,2
20160701|2015-12-10 14:30,10,44.14,44.14,44.13,44.13,2
20160701|2015-12-11 08:00,11,43.99,43.99,43.99,43.99,2
20160701|2015-12-11 09:00,11,43.53,43.53,43.53,43.53,1
20160701|2015-12-11 13:30,11,42.83,42.83,42.83,42.83,1
20160701|2015-12-11 15:30,11,42.5,42.6,42.5,42.6,14
20160701|2015-12-14 11:30,14,42.81,42.81,42.81,42.81,1
20160701|2015-12-14 13:30,14,42.4,42.4,42.4,42.4,1
20160701|2015-12-16 10:30,16,41.72,41.72,41.72,41.72,25
20160701|2015-12-16 15:30,16,41.67,41.67,41.63,41.63,10
20160701|2015-12-22 13:00,22,40.06,40.06,40.06,40.06,1
20160701|2015-12-23 06:30,23,40.59,40.59,40.59,40.59,1
20160701|2015-12-23 10:30,23,40.87,40.87,40.87,40.87,2
20160701|2015-12-24 12:00,24,41.75,41.75,41.75,41.75,1
20160701|2015-12-30 10:30,30,40.4,40.4,40.4,40.4,3
20160701|2016-01-04 07:30,4,41.77,41.77,41.77,41.77,1
20160701|2016-01-04 09:00,4,42.43,42.44,42.34,42.34,25
20160701|2016-01-06 12:00,6,38.47,38.47,38.47,38.47,1
20160701|2016-01-07 01:30,7,36.42,36.6,36.29,36.6,532
20160701|2016-01-07 02:00,7,36.6,36.6,36.6,36.6,69
20160701|2016-01-07 02:30,7,36.98,36.98,36.92,36.92,100
20160701|2016-01-08 02:30,8,38.08,38.08,38.08,38.08,2
20160701|2016-01-08 09:00,8,37.22,37.22,37.22,37.22,1
20160701|2016-01-08 13:30,8,37.57,37.57,37.57,37.57,1
20160701|2016-01-11 11:00,11,35.85,35.86,35.85,35.85,17
20160701|2016-01-12 07:00,12,35.5,35.7,35.5,35.6,530
20160701|2016-01-12 07:30,12,35.6,36.1,35.5,36.1,174
20160701|2016-01-12 09:00,12,35.1,35.1,35.09,35.1,283
20160701|2016-01-12 13:00,12,34.43,34.43,34.43,34.43,1
20160701|2016-01-12 20:30,13,34.78,34.83,34.7,34.7,192
20160701|2016-01-13 02:30,13,34.98,35,34.88,34.9,14
20160701|2016-01-13 09:00,13,34.83,34.83,34.83,34.83,1
20160701|2016-01-13 09:30,13,34.48,34.48,33.79,33.98,220
20160701|2016-01-13 10:00,13,33.97,34.15,33.84,33.84,15
20160701|2016-01-13 10:30,13,33.86,33.86,33.85,33.86,4
20160701|2016-01-13 12:00,13,33.9,33.9,33.9,33.9,1
20160701|2016-01-13 13:00,13,33.6,33.6,33.6,33.6,1
20160701|2016-01-14 02:00,14,33.29,33.29,33.29,33.29,1
20160701|2016-01-14 05:30,14,33.51,33.51,33.51,33.51,1
20160701|2016-01-14 10:00,14,33.84,33.84,33.84,33.84,1
20160701|2016-01-14 10:30,14,33.34,33.54,33.34,33.54,2
20160701|2016-01-14 11:00,14,33.69,33.69,33.69,33.69,1
20160701|2016-01-14 11:30,14,33.81,33.81,33.81,33.81,1
20160701|2016-01-15 00:00,15,33.58,33.59,33.51,33.51,3
20160701|2016-01-15 01:00,15,33.45,33.45,33.45,33.45,1
20160701|2016-01-15 02:30,15,33.06,33.06,33.06,33.06,1
20160701|2016-01-15 05:00,15,32.48,32.48,32.48,32.48,1
20160701|2016-01-15 05:30,15,32.78,32.78,32.78,32.78,1
20160701|2016-01-15 06:00,15,32.62,32.62,32.62,32.62,1
20160701|2016-01-15 10:30,15,32.4,32.42,32.4,32.42,2
20160701|2016-01-15 12:30,15,32.01,32.07,32.01,32.07,2
20160701|2016-01-15 13:00,15,31.94,32.01,31.94,32,306
20160701|2016-01-18 02:00,19,31.17,31.17,31.17,31.17,1
20160701|2016-01-18 03:30,19,31.51,31.65,31.51,31.65,3
20160701|2016-01-18 04:00,19,31.65,31.65,31.65,31.65,8
20160701|2016-01-18 08:00,19,31.37,31.37,31.37,31.37,23
20160701|2016-01-18 09:30,19,31.56,31.56,31.56,31.56,1
20160701|2016-01-18 11:00,19,31.6,31.6,31.6,31.6,7
20160701|2016-01-19 03:00,19,31.91,31.91,31.91,31.91,1
20160701|2016-01-19 05:30,19,32.82,32.82,32.63,32.63,2
20160701|2016-01-19 06:00,19,32.43,32.43,32.43,32.43,1
20160701|2016-01-19 06:30,19,32.15,32.15,32.15,32.15,7
20160701|2016-01-19 08:00,19,31.68,31.68,31.68,31.68,1
20160701|2016-01-19 08:30,19,31.83,31.84,31.83,31.83,6
20160701|2016-01-19 09:30,19,32.06,32.21,31.95,32.21,36
20160701|2016-01-19 10:30,19,32.08,32.31,32.08,32.31,2
20160701|2016-01-19 11:30,19,31.91,31.91,31.91,31.91,1
20160701|2016-01-19 23:00,20,31.05,31.05,31.05,31.05,1
20160701|2016-01-20 04:30,20,30.94,30.94,30.94,30.94,1
20160701|2016-01-20 06:30,20,30.73,30.87,30.73,30.87,2
20160701|2016-01-20 07:30,20,30.85,30.89,30.81,30.81,76
20160701|2016-01-20 12:30,20,30.74,30.74,30.74,30.74,6
20160701|2016-01-20 13:30,20,30.92,30.92,30.92,30.92,1
20160701|2016-01-20 23:30,21,30.76,30.77,30.76,30.77,2
20160701|2016-01-21 02:30,21,30.57,30.57,30.44,30.44,3
20160701|2016-01-21 03:00,21,30.41,30.41,30.4,30.4,7
20160701|2016-01-21 05:30,21,30.46,30.46,30.46,30.46,1
20160701|2016-01-21 06:30,21,30.46,30.46,30.46,30.46,1
20160701|2016-01-21 07:00,21,30.47,30.47,30.47,30.47,1
20160701|2016-01-21 07:30,21,30.48,30.56,30.48,30.56,2
20160701|2016-01-21 09:30,21,30.99,30.99,30.91,30.91,5
20160701|2016-01-21 10:00,21,30.75,30.75,30.75,30.75,1
20160701|2016-01-21 10:30,21,31.88,31.94,31.88,31.94,2
20160701|2016-01-21 13:00,21,31.72,31.72,31.54,31.54,3
20160701|2016-01-21 23:30,22,32.34,32.79,32.34,32.79,6
20160701|2016-01-22 01:00,22,33.08,33.08,33.08,33.08,1
20160701|2016-01-22 07:00,22,33.52,33.52,33.52,33.52,1
20160701|2016-01-24 23:30,25,35.5,35.5,35.5,35.5,1
20160701|2016-01-25 01:30,25,34.64,34.64,34.6,34.6,2
20160701|2016-01-25 02:00,25,34.31,34.31,34.09,34.09,2
20160701|2016-01-25 03:00,25,34.05,34.05,34.05,34.05,1
20160701|2016-01-25 03:30,25,34.13,34.35,34.13,34.35,18
20160701|2016-01-25 04:00,25,34.23,34.23,34.23,34.23,1
20160701|2016-01-25 04:30,25,34.45,34.45,34.45,34.45,1
20160701|2016-01-25 06:00,25,34.3,34.3,34.3,34.3,1
20160701|2016-01-25 06:30,25,34.29,34.29,34.29,34.29,1
20160701|2016-01-25 08:30,25,34.26,34.26,34.26,34.26,1
20160701|2016-01-26 05:30,26,33.87,33.87,33.87,33.87,1
20160701|2016-01-26 08:00,26,33.91,33.91,33.91,33.91,12
20160701|2016-01-26 08:30,26,33.86,33.87,33.86,33.87,6
20160701|2016-01-26 09:00,26,33.89,34.05,33.89,34,30
20160701|2016-01-27 00:30,27,34.57,34.57,34.57,34.57,1
20160701|2016-01-27 05:30,27,34.03,34.03,34.03,34.03,1
20160701|2016-01-27 08:30,27,34.74,34.74,34.74,34.74,1
20160701|2016-01-27 09:30,27,35.13,35.13,35.13,35.13,1
20160701|2016-01-28 04:00,28,36.76,36.76,36.76,36.76,2
20160701|2016-01-28 05:30,28,36.71,36.71,36.59,36.59,3
20160701|2016-01-28 07:30,28,36.87,36.87,36.87,36.87,1
20160701|2016-01-28 08:00,28,38.06,38.06,38.06,38.06,1
20160701|2016-01-28 10:30,28,36.87,36.87,36.87,36.87,7
20160701|2016-01-29 03:30,29,37.37,37.58,37.37,37.57,4
20160701|2016-01-29 04:30,29,37.24,37.24,37.05,37.05,11
20160701|2016-01-29 06:30,29,37.69,37.69,37.69,37.69,10
20160701|2016-01-29 08:00,29,37.82,37.82,37.76,37.76,3
20160701|2016-01-29 08:30,29,38.1,38.1,38.1,38.1,1
20160701|2016-01-29 10:30,29,37.55,37.55,37.46,37.46,2
20160701|2016-01-29 11:00,29,37.53,37.7,37.53,37.7,2
20160701|2016-01-31 17:00,1,38.2,38.2,38.2,38.2,1
20160701|2016-02-01 08:30,1,37.46,37.46,37.46,37.46,1
20160701|2016-02-01 10:00,1,36.99,36.99,36.99,36.99,6
20160701|2016-02-01 11:00,1,36.67,36.67,36.67,36.67,1
20160701|2016-02-01 11:30,1,36.5,36.5,36.45,36.45,2
20160701|2016-02-01 14:30,1,36.41,36.41,36.41,36.41,1
20160701|2016-02-02 11:00,2,35.49,35.49,35.49,35.49,1
20160701|2016-02-02 11:30,2,35.54,35.54,35.54,35.54,1
20160701|2016-02-02 20:00,3,34.79,34.79,34.79,34.79,1
20160701|2016-02-03 04:00,3,35.41,35.41,35.41,35.41,1
20160701|2016-02-03 08:30,3,35.73,35.73,35.73,35.73,1
20160701|2016-02-03 09:00,3,35.56,35.58,35.51,35.53,12
20160701|2016-02-03 09:30,3,35.23,36.53,35.19,36.53,10
20160701|2016-02-03 12:30,3,36.73,36.73,36.73,36.73,23
20160701|2016-02-04 00:30,4,37.71,37.71,37.71,37.71,1
20160701|2016-02-04 02:30,4,37.12,37.12,37.12,37.12,1
20160701|2016-02-04 05:30,4,36.89,36.89,36.89,36.89,1
20160701|2016-02-04 07:30,4,36.9,36.9,36.9,36.9,2
20160701|2016-02-04 08:30,4,37.63,37.63,37.63,37.63,1
20160701|2016-02-04 11:00,4,37,37,37,37,1
20160701|2016-02-04 11:30,4,37,37,37,37,2
20160701|2016-02-04 13:00,4,36.54,36.76,36.51,36.74,14
20160701|2016-02-04 21:30,5,36.96,36.96,36.96,36.96,1
20160701|2016-02-05 02:00,5,36.39,36.39,36.22,36.22,2
20160701|2016-02-05 02:30,5,36.32,36.32,36.32,36.32,1
20160701|2016-02-05 03:30,5,36.92,36.92,36.92,36.92,1
20160701|2016-02-05 06:30,5,36.92,36.92,36.92,36.92,1
20160701|2016-02-05 08:30,5,36.36,36.36,36.36,36.36,1
20160701|2016-02-05 14:00,5,36.22,36.22,36.22,36.22,1
20160701|2016-02-05 14:30,5,36.23,36.23,36.23,36.23,1
20160701|2016-02-07 23:00,8,36.6,36.6,36.6,36.6,1
20160701|2016-02-08 03:00,8,36.25,36.25,36.25,36.25,1
20160701|2016-02-08 04:00,8,35.64,35.64,35.64,35.64,1
20160701|2016-02-08 09:30,8,35.57,35.57,35.57,35.57,1
20160701|2016-02-08 10:30,8,35.8,35.82,35.78,35.81,10
20160701|2016-02-08 11:00,8,35.79,35.84,35.73,35.82,23
20160701|2016-02-08 11:30,8,35.88,35.93,35.87,35.93,15
20160701|2016-02-08 23:30,9,35.26,35.26,35.26,35.26,1
20160701|2016-02-09 00:00,9,34.94,34.94,34.94,34.94,2
20160701|2016-02-09 05:00,9,35.54,35.54,35.54,35.54,1
20160701|2016-02-09 10:00,9,34.49,34.53,34.29,34.29,6
20160701|2016-02-09 10:30,9,34.27,34.38,34.01,34.01,7
20160701|2016-02-09 11:00,9,33.96,33.96,33.7,33.7,6
20160701|2016-02-09 11:30,9,33.61,33.61,33.21,33.25,6
20160701|2016-02-09 12:00,9,32.96,32.96,32.71,32.83,9
20160701|2016-02-09 12:30,9,32.76,32.86,32.62,32.86,7
20160701|2016-02-09 13:00,9,32.95,33.3,32.59,32.59,21
20160701|2016-02-09 14:00,9,33.04,33.04,33.04,33.04,1
20160701|2016-02-09 15:30,9,32.91,32.91,32.91,32.91,1
20160701|2016-02-09 19:00,10,33.15,33.15,33.15,33.15,1
20160701|2016-02-10 03:30,10,33.12,33.12,33.12,33.12,1
20160701|2016-02-10 04:00,10,33.18,33.18,33.18,33.18,1
20160701|2016-02-10 08:30,10,32.68,32.89,32.68,32.89,3
20160701|2016-02-10 11:00,10,33.33,33.53,33.33,33.53,3
20160701|2016-02-10 11:30,10,33.58,33.67,33.58,33.65,3
20160701|2016-02-10 12:30,10,33.29,33.29,33.29,33.29,3
20160701|2016-02-10 13:30,10,33.24,33.24,33.24,33.24,2
20160701|2016-02-10 14:30,10,33.24,33.24,33.24,33.24,2
20160701|2016-02-11 01:30,11,32.89,32.89,32.89,32.89,1
20160701|2016-02-11 07:00,11,32.43,32.52,32.43,32.52,12
20160701|2016-02-11 08:00,11,32.56,32.59,32.56,32.59,2
20160701|2016-02-11 08:30,11,33.28,33.28,33.28,33.28,1
20160701|2016-02-11 09:30,11,32.74,32.74,32.74,32.74,2
20160701|2016-02-11 10:30,11,32.52,33.03,32.52,32.95,18
20160701|2016-02-11 11:00,11,32.85,32.88,32.85,32.88,2
20160701|2016-02-11 12:00,11,32.55,32.55,32.55,32.55,2
20160701|2016-02-11 19:00,12,34.06,34.06,34.06,34.06,1
20160701|2016-02-11 22:30,12,34.09,34.09,34.09,34.09,2
20160701|2016-02-12 00:00,12,33.87,33.87,33.87,33.87,1
20160701|2016-02-12 00:30,12,33.88,33.88,33.88,33.88,1
20160701|2016-02-12 03:00,12,33.84,33.84,33.84,33.84,1
20160701|2016-02-12 04:00,12,33.81,33.81,33.81,33.81,1
20160701|2016-02-12 05:30,12,33.96,33.96,33.96,33.96,1
20160701|2016-02-12 09:30,12,34.36,34.36,34.33,34.33,7
20160701|2016-02-12 14:30,12,34.88,34.88,34.88,34.88,1
20160701|2016-02-15 02:30,16,35.3,35.3,35.3,35.3,1
20160701|2016-02-15 05:00,16,35.77,35.77,35.77,35.77,1
20160701|2016-02-15 07:30,16,35.67,35.67,35.67,35.67,1
20160701|2016-02-15 08:30,16,35.87,35.87,35.87,35.87,1
20160701|2016-02-15 17:00,16,36.31,36.31,36.31,36.31,1
20160701|2016-02-16 01:00,16,37.08,37.08,37.08,37.08,1
20160701|2016-02-16 02:30,16,36.93,36.93,36.93,36.93,1
20160701|2016-02-16 05:00,16,36,36,36,36,8
20160701|2016-02-16 06:00,16,35.95,35.95,35.85,35.85,35
20160701|2016-02-16 06:30,16,36.15,36.15,36.1,36.1,10
20160701|2016-02-16 08:30,16,35.21,35.21,35.21,35.21,1
20160701|2016-02-16 09:00,16,34.99,34.99,34.99,34.99,1
20160701|2016-02-16 13:30,16,34.3,34.3,34.3,34.3,1
20160701|2016-02-17 00:00,17,34.56,34.56,34.56,34.56,1
20160701|2016-02-17 02:30,17,34.25,34.25,34.25,34.25,8
20160701|2016-02-17 03:30,17,34.79,34.79,34.79,34.79,17
20160701|2016-02-17 05:30,17,35,35,35,35,4
20160701|2016-02-17 08:30,17,35.06,35.25,35.01,35.01,38
20160701|2016-02-17 09:00,17,35.41,35.41,35.41,35.41,6
20160701|2016-02-17 09:30,17,36.26,36.34,36.2,36.27,32
20160701|2016-02-17 12:30,17,36.38,36.38,36.38,36.38,1
20160701|2016-02-17 13:30,17,36.49,36.49,36.49,36.49,1
20160701|2016-02-18 01:00,18,36.75,36.75,36.75,36.75,1
20160701|2016-02-18 02:30,18,36.49,36.49,36.47,36.47,7
20160701|2016-02-18 03:30,18,36.91,36.92,36.91,36.92,8
20160701|2016-02-18 05:30,18,37.16,37.16,37.16,37.16,5
20160701|2016-02-18 10:00,18,36.82,36.82,36.82,36.82,1
20160701|2016-02-19 05:30,19,35.56,35.56,35.55,35.55,11
20160701|2016-02-19 10:00,19,35.15,35.15,35.15,35.15,1
20160701|2016-02-19 10:30,19,35.21,35.21,35.07,35.07,3
20160701|2016-02-19 12:00,19,35.18,35.18,35.18,35.18,1
20160701|2016-02-19 13:00,19,35.3,35.3,35.3,35.3,1
20160701|2016-02-22 02:00,22,35.61,35.61,35.61,35.61,1
20160701|2016-02-22 09:30,22,36.47,36.47,36.47,36.47,1
20160701|2016-02-22 10:30,22,36.8,36.8,36.8,36.8,4
20160701|2016-02-22 15:30,22,36.54,36.54,36.54,36.54,1
20160701|2016-02-23 02:30,23,36.01,36.01,36.01,36.01,1
20160701|2016-02-23 03:00,23,35.93,35.93,35.84,35.87,3
20160701|2016-02-23 04:00,23,35.92,35.92,35.91,35.91,3
20160701|2016-02-23 04:30,23,36.33,36.33,36.33,36.33,2
20160701|2016-02-23 06:00,23,36.85,36.86,36.8,36.8,3
20160701|2016-02-23 06:30,23,36.86,36.86,36.64,36.64,4
20160701|2016-02-23 07:00,23,36.48,36.48,36.43,36.43,2
20160701|2016-02-23 07:30,23,36.39,36.67,36.39,36.65,4
20160701|2016-02-23 09:00,23,35.72,35.72,35.72,35.72,3
20160701|2016-02-23 09:30,23,35.84,35.84,35.84,35.84,1
20160701|2016-02-23 10:00,23,35.2,35.2,35.2,35.2,12
20160701|2016-02-23 10:30,23,35.18,35.48,35.18,35.48,9
20160701|2016-02-23 12:30,23,35.33,35.33,35.33,35.33,1
20160701|2016-02-24 08:30,24,34.65,34.65,34.65,34.65,1
20160701|2016-02-24 09:30,24,34.89,34.89,34.89,34.89,1
20160701|2016-02-24 19:00,25,36.27,36.27,36.27,36.27,1
20160701|2016-02-24 23:30,25,36.38,36.38,36.34,36.34,3
20160701|2016-02-25 00:30,25,36.1,36.1,36.1,36.1,1
20160701|2016-02-25 08:30,25,35.88,35.88,35.88,35.88,2
20160701|2016-02-25 10:00,25,35.31,35.31,35.31,35.31,2
20160701|2016-02-25 13:30,25,36.81,36.81,36.81,36.81,1
20160701|2016-02-25 23:30,26,36.76,36.76,36.76,36.76,1
20160701|2016-02-26 03:30,26,37.2,37.47,37.2,37.47,2
20160701|2016-02-26 04:00,26,37.56,37.57,37.56,37.57,4
20160701|2016-02-26 05:00,26,37.45,37.45,37.45,37.45,5
20160701|2016-02-26 07:30,26,38.01,38.01,38.01,38.01,1
20160701|2016-02-26 10:30,26,37.37,37.37,37.37,37.37,2
20160701|2016-02-26 13:00,26,36.5,36.5,36.5,36.5,1
20160701|2016-02-26 14:30,26,36.79,36.79,36.79,36.79,1
20160701|2016-02-28 17:30,29,36.38,36.38,36.38,36.38,1
20160701|2016-02-29 00:00,29,36.8,36.8,36.8,36.8,1
20160701|2016-02-29 00:30,29,36.71,36.71,36.71,36.71,1
20160701|2016-02-29 01:00,29,36.73,36.73,36.73,36.73,1
20160701|2016-02-29 05:30,29,36.66,36.75,36.66,36.75,6
20160701|2016-02-29 08:30,29,37.32,37.32,37.32,37.32,1
20160701|2016-02-29 10:30,29,37.74,37.74,37.74,37.74,1
20160701|2016-02-29 11:30,29,37.9,37.9,37.9,37.9,2
20160701|2016-02-29 12:00,29,37.83,37.83,37.83,37.83,1
20160701|2016-02-29 12:30,29,37.76,37.76,37.76,37.76,1
20160701|2016-02-29 14:30,29,37.85,37.85,37.85,37.85,5
20160701|2016-02-29 19:30,1,37.56,37.56,37.56,37.56,10
20160701|2016-02-29 20:00,1,37.61,37.64,37.61,37.64,2
20160701|2016-02-29 20:30,1,37.62,37.62,37.62,37.62,1
20160701|2016-03-01 01:30,1,38.23,38.23,38.23,38.23,5
20160701|2016-03-01 06:00,1,38.1,38.1,38.1,38.1,5
20160701|2016-03-01 08:00,1,37.75,37.75,37.75,37.75,15
20160701|2016-03-01 08:30,1,37.64,37.64,37.64,37.64,1
20160701|2016-03-01 09:00,1,37.73,37.82,37.73,37.82,9
20160701|2016-03-01 10:00,1,37.77,37.77,37.77,37.77,1
20160701|2016-03-01 10:30,1,38.39,38.39,38.39,38.39,2
20160701|2016-03-01 11:00,1,38.5,38.5,38.22,38.22,2
20160701|2016-03-01 11:30,1,38.22,38.22,38.12,38.12,4
20160701|2016-03-01 12:00,1,38.09,38.09,37.96,37.96,3
20160701|2016-03-01 12:30,1,37.97,37.97,37.97,37.97,1
20160701|2016-03-01 15:30,1,38.08,38.08,38,38,2
20160701|2016-03-02 02:30,2,37.86,37.86,37.86,37.86,1
20160701|2016-03-02 03:30,2,37.8,37.8,37.8,37.8,4
20160701|2016-03-02 05:00,2,37.7,37.7,37.7,37.7,1
20160701|2016-03-02 08:30,2,37.79,37.89,37.72,37.72,8
20160701|2016-03-02 09:30,2,37.76,37.76,37.75,37.75,3
20160701|2016-03-02 10:00,2,38.36,38.54,38.36,38.53,9
20160701|2016-03-02 10:30,2,38.17,38.17,38.17,38.17,1
20160701|2016-03-02 11:00,2,37.9,37.9,37.9,37.9,2
20160701|2016-03-02 13:00,2,38.24,38.27,38.04,38.09,25
20160701|2016-03-03 03:00,3,37.78,37.94,37.78,37.94,13
20160701|2016-03-03 04:30,3,38.01,38.01,38.01,38.01,6
20160701|2016-03-03 05:00,3,38.1,38.1,38.1,38.1,3
20160701|2016-03-03 07:00,3,38.06,38.06,38.06,38.06,3
20160701|2016-03-03 08:00,3,37.7,37.7,37.7,37.7,1
20160701|2016-03-03 09:30,3,38.03,38.5,37.91,38.5,6
20160701|2016-03-03 18:30,4,38.2,38.2,38.2,38.2,2
20160701|2016-03-03 20:00,4,38.2,38.43,38.2,38.43,4
20160701|2016-03-03 23:00,4,38.45,38.45,38.45,38.45,1
20160701|2016-03-04 07:30,4,38.74,38.9,38.74,38.9,2
20160701|2016-03-04 08:00,4,38.57,38.81,38.57,38.81,10
20160701|2016-03-04 10:00,4,39.33,39.33,39.33,39.33,10
20160701|2016-03-04 10:30,4,39.5,39.5,39.5,39.5,1
20160701|2016-03-06 19:30,7,40.5,40.57,40.5,40.57,2
20160701|2016-03-06 23:30,7,40.64,40.64,40.64,40.64,1
20160701|2016-03-07 02:00,7,40.31,40.31,40.31,40.31,1
20160701|2016-03-07 03:00,7,40.33,40.5,40.33,40.5,28
20160701|2016-03-07 05:00,7,40.19,40.19,40.19,40.19,7
20160701|2016-03-07 06:00,7,40.48,40.48,40.48,40.48,4
20160701|2016-03-07 09:00,7,40.83,40.83,40.83,40.83,2
20160701|2016-03-07 09:30,7,41.34,41.35,41.25,41.25,11
20160701|2016-03-07 10:00,7,41.14,41.14,41.14,41.14,1
20160701|2016-03-07 10:30,7,41.26,41.72,41.26,41.72,6
20160701|2016-03-07 13:30,7,41.99,41.99,41.99,41.99,1
20160701|2016-03-08 03:00,8,41.87,41.87,41.87,41.87,17
20160701|2016-03-08 04:00,8,41.89,41.9,41.89,41.9,4
20160701|2016-03-08 06:00,8,42.06,42.06,42.06,42.06,1
20160701|2016-03-08 07:30,8,42.38,42.38,42.38,42.38,1
20160701|2016-03-08 08:00,8,42.21,42.23,41.86,41.91,62
20160701|2016-03-08 08:30,8,41.92,41.92,41.32,41.32,34
20160701|2016-03-08 09:00,8,41.46,41.46,41.46,41.46,2
20160701|2016-03-08 09:30,8,41.25,41.25,41.25,41.25,1
20160701|2016-03-08 10:00,8,41.09,41.09,41.09,41.09,3
20160701|2016-03-08 10:30,8,40.93,41.02,40.93,41.02,5
20160701|2016-03-08 11:00,8,41.08,41.1,41.08,41.1,16
20160701|2016-03-08 12:30,8,41.14,41.14,41.14,41.14,2
20160701|2016-03-08 14:30,8,40.56,40.56,40.56,40.56,1
20160701|2016-03-09 04:30,9,41.39,41.39,41.39,41.39,1
20160701|2016-03-09 05:30,9,41.37,41.37,41.37,41.37,1
20160701|2016-03-09 06:30,9,41.46,41.51,41.4,41.41,13
20160701|2016-03-09 07:00,9,41.34,41.51,41.33,41.44,13
20160701|2016-03-09 07:30,9,41.4,41.44,41.27,41.3,22
20160701|2016-03-09 08:00,9,41.55,41.55,41.55,41.55,9
20160701|2016-03-09 09:30,9,41.59,41.69,41.59,41.6,8
20160701|2016-03-09 11:00,9,42,42,42,42,10
20160701|2016-03-09 13:00,9,42.26,42.26,42.26,42.26,1
20160701|2016-03-10 07:00,10,41.95,41.95,41.95,41.95,1
20160701|2016-03-10 15:00,10,41.3,41.3,41.3,41.3,1
20160701|2016-03-10 21:30,11,41.9,41.9,41.88,41.88,2
20160701|2016-03-11 04:00,11,41.88,41.99,41.88,41.99,13
20160701|2016-03-11 07:30,11,41.65,41.65,41.65,41.65,1
20160701|2016-03-11 09:30,11,41.57,41.57,41.57,41.57,5
20160701|2016-03-11 10:30,11,41.63,41.63,41.63,41.63,1
20160701|2016-03-14 08:30,14,40.39,40.39,40.14,40.14,10
20160701|2016-03-14 09:00,14,40.14,40.14,40.14,40.14,6
20160701|2016-03-14 13:00,14,40.66,40.73,40.66,40.73,4
20160701|2016-03-15 03:00,15,39.85,39.85,39.85,39.85,1
20160701|2016-03-15 04:00,15,39.85,39.85,39.84,39.84,8
20160701|2016-03-15 10:00,15,39.8,39.8,39.8,39.8,1
20160701|2016-03-15 15:30,15,40.07,40.07,40.07,40.07,1
20160701|2016-03-16 00:30,16,40.33,40.33,40.33,40.33,1
20160701|2016-03-16 08:00,16,40.42,40.42,40.42,40.42,1
20160701|2016-03-16 09:00,16,41.11,41.2,41.06,41.17,11
20160701|2016-03-16 10:30,16,41.08,41.08,41.08,41.08,3
20160701|2016-03-16 11:00,16,41.34,41.34,41.34,41.34,1
20160701|2016-03-16 13:00,16,41.37,41.44,41.37,41.44,2
20160701|2016-03-16 14:30,16,41.36,41.36,41.36,41.36,1
20160701|2016-03-17 07:00,17,41.64,41.64,41.64,41.64,1
20160701|2016-03-17 09:00,17,42.01,42.06,42,42.06,7
20160701|2016-03-17 11:30,17,42.45,42.45,42.45,42.45,1
20160701|2016-03-17 12:00,17,42.22,42.26,42.22,42.26,6
20160701|2016-03-17 13:00,17,42.49,42.6,42.31,42.6,25
20160701|2016-03-18 04:30,18,42.28,42.28,42.28,42.28,1
20160701|2016-03-18 05:30,18,43.01,43.01,43.01,43.01,1
20160701|2016-03-18 06:00,18,43.19,43.19,42.98,42.98,10
20160701|2016-03-18 08:00,18,43.13,43.13,43.13,43.13,1
20160701|2016-03-18 09:00,18,43.2,43.2,43.2,43.2,1
20160701|2016-03-18 10:00,18,43.07,43.07,43.07,43.07,1
20160701|2016-03-18 10:30,18,43.02,43.02,43.02,43.02,10
20160701|2016-03-18 11:00,18,42.82,42.82,42.51,42.51,3
20160701|2016-03-18 14:00,18,42.4,42.4,42.4,42.4,1
20160701|2016-03-18 14:30,18,42.47,42.47,42.47,42.47,1
20160701|2016-03-21 02:00,21,41.76,41.76,41.75,41.75,2
20160701|2016-03-21 04:30,21,42.1,42.1,42.1,42.1,5
20160701|2016-03-21 05:00,21,42.21,42.21,42.21,42.21,9
20160701|2016-03-21 11:30,21,42.48,42.48,42.38,42.38,2
20160701|2016-03-22 02:00,22,42.6,42.6,42.6,42.6,1
20160701|2016-03-22 04:00,22,42.53,42.53,42.53,42.53,3
20160701|2016-03-22 08:30,22,42.38,42.38,42.38,42.38,1
20160701|2016-03-22 14:00,22,42.97,42.99,42.97,42.99,3
20160701|2016-03-23 06:00,23,42.62,42.62,42.62,42.62,19
20160701|2016-03-23 09:30,23,42.07,42.31,41.87,42.31,18
20160701|2016-03-23 10:00,23,41.99,41.99,41.89,41.89,2
20160701|2016-03-23 14:00,23,41.47,41.47,41.47,41.47,5
20160701|2016-03-24 07:30,24,40.58,40.59,40.58,40.59,2
20160701|2016-03-24 08:00,24,40.37,40.43,40.37,40.43,2
20160701|2016-03-24 08:30,24,40.32,40.45,40.32,40.45,3
20160701|2016-03-24 09:00,24,40.63,40.63,40.61,40.61,2
20160701|2016-03-24 10:30,24,41.15,41.35,41.15,41.21,116
20160701|2016-03-24 11:00,24,41.32,41.32,41.32,41.32,1
20160701|2016-03-24 12:00,24,41.32,41.32,41.32,41.32,1
20160701|2016-03-24 13:00,24,41.44,41.5,41.37,41.49,44
20160701|2016-03-27 17:00,28,41.45,41.46,41.45,41.46,2
20160701|2016-03-27 20:00,28,41.69,41.69,41.69,41.69,1
20160701|2016-03-28 03:00,28,41.77,41.77,41.77,41.77,2
20160701|2016-03-28 04:00,28,41.6,41.6,41.6,41.6,2
20160701|2016-03-28 13:30,28,41.29,41.29,41.29,41.29,1
20160701|2016-03-28 15:00,28,41.32,41.32,41.32,41.32,3
20160701|2016-03-29 00:30,29,40.95,40.95,40.95,40.95,2
20160701|2016-03-29 01:30,29,40.88,40.88,40.88,40.88,1
20160701|2016-03-29 02:00,29,40.83,40.83,40.69,40.69,3
20160701|2016-03-29 02:30,29,40.66,40.69,40.65,40.69,3
20160701|2016-03-29 03:00,29,40.77,40.88,40.7,40.7,8
20160701|2016-03-29 03:30,29,40.75,40.78,40.75,40.75,3
20160701|2016-03-29 04:00,29,40.54,40.54,40.54,40.54,1
20160701|2016-03-29 04:30,29,40.47,40.5,40.44,40.44,3
20160701|2016-03-29 05:00,29,40.52,40.52,40.52,40.52,1
20160701|2016-03-29 05:30,29,40.55,40.55,40.33,40.33,4
20160701|2016-03-29 06:00,29,40.3,40.3,40.25,40.25,3
20160701|2016-03-29 06:30,29,40.31,40.47,40.31,40.47,4
20160701|2016-03-29 07:00,29,40.41,40.42,40.41,40.42,2
20160701|2016-03-29 07:30,29,40.33,40.35,40.29,40.35,3
20160701|2016-03-29 08:00,29,40.3,40.3,40.07,40.21,27
20160701|2016-03-29 08:30,29,40.13,40.23,40.12,40.18,12
20160701|2016-03-29 09:00,29,40.13,40.28,40.12,40.12,20
20160701|2016-03-29 09:30,29,40.06,40.16,39.93,40.16,29
20160701|2016-03-29 10:00,29,40.16,40.16,39.97,39.97,12
20160701|2016-03-29 10:30,29,39.94,40.06,39.9,40.06,14
20160701|2016-03-29 11:00,29,40.16,40.54,40.15,40.45,15
20160701|2016-03-29 11:30,29,40.49,40.59,40.39,40.4,12
20160701|2016-03-29 12:00,29,40.42,40.42,40.24,40.24,6
20160701|2016-03-29 12:30,29,40.31,40.45,40.31,40.45,4
20160701|2016-03-29 13:00,29,40.4,40.49,40.25,40.32,16
20160701|2016-03-29 13:30,29,40.36,40.36,40.36,40.36,1
20160701|2016-03-29 14:00,29,40.37,40.39,40.37,40.39,2
20160701|2016-03-29 14:30,29,40.52,40.52,40.52,40.52,1
20160701|2016-03-29 15:00,29,40.46,40.46,40.46,40.46,1
20160701|2016-03-29 19:00,30,40.63,40.63,40.63,40.63,1
20160701|2016-03-29 22:00,30,40.59,40.59,40.59,40.59,1
20160701|2016-03-30 00:30,30,40.56,40.56,40.56,40.56,1
20160701|2016-03-30 01:00,30,40.49,40.49,40.49,40.49,3
20160701|2016-03-30 02:00,30,40.69,40.81,40.69,40.81,2
20160701|2016-03-30 02:30,30,40.89,40.89,40.69,40.69,4
20160701|2016-03-30 03:00,30,40.78,40.81,40.78,40.8,3
20160701|2016-03-30 03:30,30,40.82,41.01,40.82,40.9,13
20160701|2016-03-30 04:30,30,40.8,40.8,40.74,40.74,3
20160701|2016-03-30 05:30,30,40.8,40.88,40.8,40.88,4
20160701|2016-03-30 06:00,30,40.84,40.87,40.84,40.87,3
20160701|2016-03-30 06:30,30,40.85,40.86,40.81,40.81,5
20160701|2016-03-30 07:00,30,40.74,40.94,40.71,40.94,7
20160701|2016-03-30 07:30,30,40.9,41.1,40.9,41.1,3
20160701|2016-03-30 08:00,30,41.1,41.2,41.01,41.2,27
20160701|2016-03-30 08:30,30,41.29,41.61,41.25,41.52,29
20160701|2016-03-30 09:00,30,41.48,41.48,41.28,41.28,15
20160701|2016-03-30 09:30,30,41.45,41.77,41.3,41.4,50
20160701|2016-03-30 10:00,30,41.43,41.43,40.98,40.99,20
20160701|2016-03-30 10:30,30,40.91,40.99,40.53,40.71,54
20160701|2016-03-30 11:00,30,40.68,40.89,40.62,40.62,26
20160701|2016-03-30 11:30,30,40.67,40.67,40.46,40.46,22
20160701|2016-03-30 12:00,30,40.51,40.53,40.4,40.45,18
20160701|2016-03-30 12:30,30,40.51,40.57,40.46,40.57,22
20160701|2016-03-30 13:00,30,40.62,40.62,40.38,40.57,23
20160701|2016-03-30 13:30,30,40.57,40.62,40.57,40.57,8
20160701|2016-03-30 14:00,30,40.59,40.59,40.59,40.59,1
20160701|2016-03-30 21:30,31,40.2,40.2,40.14,40.16,3
20160701|2016-03-30 22:00,31,40.09,40.09,40.09,40.09,2
20160701|2016-03-30 23:30,31,40.09,40.09,40.08,40.08,4
20160701|2016-03-31 00:00,31,40.08,40.09,40.08,40.09,2
20160701|2016-03-31 00:30,31,40.15,40.15,40.15,40.15,1
20160701|2016-03-31 01:00,31,40.08,40.08,40.08,40.08,1
20160701|2016-03-31 01:30,31,40.28,40.28,40.28,40.28,1
20160701|2016-03-31 02:00,31,40.2,40.27,40.14,40.14,7
20160701|2016-03-31 02:30,31,40.17,40.17,40.02,40.02,6
20160701|2016-03-31 03:00,31,40.07,40.07,39.98,40.06,19
20160701|2016-03-31 03:30,31,40.09,40.27,40.09,40.25,27
20160701|2016-03-31 04:00,31,40.23,40.23,40.16,40.22,10
20160701|2016-03-31 04:30,31,40.28,40.42,40.28,40.4,7
20160701|2016-03-31 05:00,31,40.37,40.37,40.27,40.27,6
20160701|2016-03-31 05:30,31,40.36,40.62,40.36,40.54,24
20160701|2016-03-31 06:00,31,40.59,40.84,40.59,40.82,21
20160701|2016-03-31 06:30,31,40.81,40.92,40.77,40.92,24
20160701|2016-03-31 07:00,31,40.76,40.83,40.64,40.82,23
20160701|2016-03-31 07:30,31,40.88,40.9,40.65,40.65,35
20160701|2016-03-31 08:00,31,40.65,40.65,40.3,40.51,59
20160701|2016-03-31 08:30,31,40.47,41.03,40.44,41.03,86
20160701|2016-03-31 09:00,31,40.98,41.28,40.97,41.18,92
20160701|2016-03-31 09:30,31,41.14,41.19,40.86,40.86,84
20160701|2016-03-31 10:00,31,40.8,41.2,40.8,41.04,63
20160701|2016-03-31 10:30,31,41.03,41.06,40.91,40.96,39
20160701|2016-03-31 11:00,31,40.91,40.91,40.79,40.79,13
20160701|2016-03-31 11:30,31,40.68,40.68,40.55,40.59,39
20160701|2016-03-31 12:00,31,40.61,41,40.61,41,34
20160701|2016-03-31 12:30,31,40.99,41.1,40.95,41.05,35
20160701|2016-03-31 13:00,31,41.11,41.16,40.7,40.7,127
20160701|2016-03-31 13:30,31,40.69,40.73,40.6,40.72,51
20160701|2016-03-31 14:00,31,40.74,40.74,40.74,40.74,1
20160701|2016-03-31 14:30,31,40.66,40.66,40.66,40.66,1
20160701|2016-03-31 15:00,31,40.58,40.58,40.58,40.58,1
20160701|2016-03-31 19:30,1,40.55,40.55,40.55,40.55,1
20160701|2016-03-31 23:00,1,40.37,40.37,40.37,40.37,1
20160701|2016-04-01 01:00,1,40.51,40.54,40.51,40.54,2
20160701|2016-04-01 01:30,1,40.59,40.66,40.59,40.66,4
20160701|2016-04-01 02:00,1,40.58,40.65,40.57,40.65,5
20160701|2016-04-01 02:30,1,40.74,40.74,40.54,40.55,11
20160701|2016-04-01 03:00,1,40.42,40.64,40.42,40.64,16
20160701|2016-04-01 03:30,1,40.63,40.77,40.63,40.67,13
20160701|2016-04-01 04:00,1,40.67,40.83,40.63,40.83,15
20160701|2016-04-01 04:30,1,40.61,40.61,40.11,40.11,47
20160701|2016-04-01 05:00,1,40.11,40.11,40.08,40.11,7
20160701|2016-04-01 05:30,1,40.1,40.1,39.91,39.91,29
20160701|2016-04-01 06:00,1,39.8,39.98,39.8,39.92,22
20160701|2016-04-01 06:30,1,39.89,39.89,39.73,39.82,18
20160701|2016-04-01 07:00,1,39.77,39.88,39.77,39.79,26
20160701|2016-04-01 07:30,1,39.76,39.91,39.4,39.4,39
20160701|2016-04-01 08:00,1,39.37,39.38,39.15,39.3,112
20160701|2016-04-01 08:30,1,39.25,39.28,39.02,39.06,42
20160701|2016-04-01 09:00,1,39.09,39.41,39.03,39.22,53
20160701|2016-04-01 09:30,1,39.2,39.39,39,39.1,29
20160701|2016-04-01 10:00,1,39.07,39.17,39.02,39.02,26
20160701|2016-04-01 10:30,1,39.02,39.23,39.01,39.23,22
20160701|2016-04-01 11:00,1,39.2,39.23,39.16,39.2,13
20160701|2016-04-01 11:30,1,39.13,39.13,39,39,24
20160701|2016-04-01 12:00,1,39.01,39.25,39.01,39.25,21
20160701|2016-04-01 12:30,1,39.19,39.29,39.19,39.23,18
20160701|2016-04-01 13:00,1,39.26,39.48,39.07,39.08,74
20160701|2016-04-01 13:30,1,39.09,39.12,38.99,39.1,33
20160701|2016-04-01 15:00,1,39.02,39.02,39.02,39.02,2
20160701|2016-04-03 17:00,4,38.96,38.96,38.85,38.85,8
20160701|2016-04-03 19:00,4,38.72,38.77,38.72,38.77,5
20160701|2016-04-03 20:30,4,38.65,38.65,38.65,38.65,1
20160701|2016-04-03 21:30,4,38.76,38.78,38.76,38.78,3
20160701|2016-04-03 23:30,4,38.67,38.67,38.67,38.67,1
20160701|2016-04-04 00:00,4,38.66,38.7,38.66,38.68,4
20160701|2016-04-04 01:00,4,38.64,38.64,38.61,38.61,2
20160701|2016-04-04 01:30,4,38.69,38.7,38.69,38.7,3
20160701|2016-04-04 02:00,4,38.74,38.75,38.7,38.7,7
20160701|2016-04-04 02:30,4,38.6,38.66,38.55,38.66,7
20160701|2016-04-04 03:00,4,38.71,38.97,38.71,38.88,16
20160701|2016-04-04 03:30,4,38.88,38.99,38.77,38.99,9
20160701|2016-04-04 04:00,4,38.95,39.12,38.93,39.12,11
20160701|2016-04-04 04:30,4,39.1,39.24,39.1,39.18,8
20160701|2016-04-04 05:00,4,39.15,39.15,39.03,39.04,17
20160701|2016-04-04 05:30,4,38.98,38.98,38.91,38.97,12
20160701|2016-04-04 06:00,4,39.04,39.04,38.98,39.02,17
20160701|2016-04-04 06:30,4,39.12,39.16,39.09,39.16,5
20160701|2016-04-04 07:00,4,39.16,39.16,39.08,39.16,21
20160701|2016-04-04 07:30,4,39.2,39.2,38.75,38.86,26
20160701|2016-04-04 08:00,4,38.81,38.85,38.62,38.62,37
20160701|2016-04-04 08:30,4,38.68,39.11,38.58,39.1,76
20160701|2016-04-04 09:00,4,39.07,39.2,38.9,38.92,49
20160701|2016-04-04 09:30,4,39.06,39.1,38.75,38.8,34
20160701|2016-04-04 10:00,4,38.73,38.74,38.36,38.39,85
20160701|2016-04-04 10:30,4,38.39,38.62,38.39,38.59,35
20160701|2016-04-04 11:00,4,38.6,38.66,38.51,38.54,140
20160701|2016-04-04 11:30,4,38.49,38.49,38.28,38.39,56
20160701|2016-04-04 12:00,4,38.35,38.42,38.29,38.4,20
20160701|2016-04-04 12:30,4,38.36,38.36,38.24,38.24,9
20160701|2016-04-04 13:00,4,38.18,38.18,37.91,38,119
20160701|2016-04-04 13:30,4,38.01,38.08,37.98,38.06,15
20160701|2016-04-04 14:00,4,38.06,38.08,38.06,38.08,2
20160701|2016-04-04 14:30,4,38.04,38.04,38.04,38.04,1
20160701|2016-04-04 15:00,4,37.86,37.86,37.86,37.86,1
20160701|2016-04-04 20:30,5,37.67,37.67,37.67,37.67,1
20160701|2016-04-04 21:00,5,37.7,37.8,37.7,37.8,5
20160701|2016-04-04 22:00,5,37.85,37.85,37.85,37.85,1
20160701|2016-04-04 23:30,5,37.93,37.95,37.93,37.95,2
20160701|2016-04-05 01:30,5,37.76,37.9,37.76,37.9,6
20160701|2016-04-05 02:00,5,37.76,37.76,37.6,37.67,13
20160701|2016-04-05 02:30,5,37.66,37.71,37.61,37.63,22
20160701|2016-04-05 03:00,5,37.59,37.86,37.54,37.81,38
20160701|2016-04-05 03:30,5,37.84,37.9,37.74,37.88,32
20160701|2016-04-05 04:00,5,37.85,37.85,37.84,37.85,7
20160701|2016-04-05 04:30,5,37.82,37.82,37.65,37.67,33
20160701|2016-04-05 05:00,5,37.72,37.72,37.55,37.7,15
20160701|2016-04-05 05:30,5,37.74,37.85,37.74,37.85,9
20160701|2016-04-05 06:00,5,37.89,37.89,37.76,37.88,8
20160701|2016-04-05 06:30,5,37.94,37.95,37.84,37.88,8
20160701|2016-04-05 07:00,5,37.9,37.94,37.85,37.85,8
20160701|2016-04-05 07:30,5,37.89,37.89,37.6,37.72,22
20160701|2016-04-05 08:00,5,37.71,38.06,37.69,38.04,75
20160701|2016-04-05 08:30,5,37.97,37.97,37.65,37.87,47
20160701|2016-04-05 09:00,5,37.88,38.11,37.84,38.04,72
20160701|2016-04-05 09:30,5,38.01,38.01,37.74,37.86,35
20160701|2016-04-05 10:00,5,37.85,38.04,37.85,37.89,41
20160701|2016-04-05 10:30,5,37.95,38.02,37.9,37.9,27
20160701|2016-04-05 11:00,5,37.91,37.95,37.87,37.88,13
20160701|2016-04-05 11:30,5,37.85,37.85,37.79,37.79,10
20160701|2016-04-05 12:00,5,37.82,37.87,37.75,37.87,29
20160701|2016-04-05 12:30,5,37.85,37.91,37.81,37.81,16
20160701|2016-04-05 13:00,5,37.77,38.11,37.75,38.04,69
20160701|2016-04-05 13:30,5,38.14,38.25,38.07,38.14,37
20160701|2016-04-05 14:00,5,38.11,38.15,38.11,38.15,6
20160701|2016-04-05 14:30,5,38.06,38.06,38.06,38.06,1
20160701|2016-04-05 15:00,5,38.1,38.1,38.1,38.1,1
20160701|2016-04-05 15:30,5,38.17,38.42,38.17,38.42,3
20160701|2016-04-05 18:30,6,38.43,38.43,38.42,38.42,3
20160701|2016-04-05 19:00,6,38.64,38.68,38.64,38.68,6
20160701|2016-04-05 19:30,6,38.66,38.66,38.63,38.63,3
20160701|2016-04-05 21:00,6,38.64,38.65,38.64,38.65,2
20160701|2016-04-05 21:30,6,38.69,38.69,38.6,38.6,4
20160701|2016-04-05 22:30,6,38.67,38.67,38.67,38.67,1
20160701|2016-04-05 23:30,6,38.75,38.75,38.74,38.74,2
20160701|2016-04-06 00:30,6,38.7,38.7,38.61,38.61,4
20160701|2016-04-06 01:30,6,38.53,38.58,38.53,38.58,13
20160701|2016-04-06 02:00,6,38.63,38.73,38.53,38.73,8
20160701|2016-04-06 02:30,6,38.86,38.89,38.77,38.77,29
20160701|2016-04-06 03:00,6,38.8,38.92,38.72,38.92,10
20160701|2016-04-06 03:30,6,38.82,38.92,38.82,38.85,8
20160701|2016-04-06 04:00,6,38.87,38.99,38.85,38.88,31
20160701|2016-04-06 04:30,6,38.82,38.82,38.78,38.78,17
20160701|2016-04-06 05:00,6,38.72,38.87,38.72,38.87,7
20160701|2016-04-06 05:30,6,38.94,38.94,38.86,38.89,21
20160701|2016-04-06 06:00,6,38.89,38.97,38.89,38.97,5
20160701|2016-04-06 06:30,6,38.81,38.81,38.81,38.81,1
20160701|2016-04-06 07:00,6,38.95,38.95,38.75,38.75,9
20160701|2016-04-06 07:30,6,38.77,38.77,38.63,38.68,86
20160701|2016-04-06 08:00,6,38.66,38.82,38.65,38.78,57
20160701|2016-04-06 08:30,6,38.82,38.94,38.71,38.79,38
20160701|2016-04-06 09:00,6,38.89,38.93,38.7,38.71,36
20160701|2016-04-06 09:30,6,38.77,39.41,38.64,39.41,174
20160701|2016-04-06 10:00,6,39.43,39.58,39.41,39.57,166
20160701|2016-04-06 10:30,6,39.55,40.04,39.54,39.91,172
20160701|2016-04-06 11:00,6,40.01,40.02,39.8,39.99,37
20160701|2016-04-06 11:30,6,40,40.05,39.91,39.96,84
20160701|2016-04-06 12:00,6,39.93,40,39.86,39.91,51
20160701|2016-04-06 12:30,6,39.86,39.92,39.85,39.85,39
20160701|2016-04-06 13:00,6,39.99,40.08,39.82,40.03,54
20160701|2016-04-06 13:30,6,39.97,39.97,39.84,39.84,18
20160701|2016-04-06 19:00,7,40.27,40.27,40.27,40.27,1
20160701|2016-04-06 20:00,7,40.29,40.42,40.29,40.4,10
20160701|2016-04-06 21:30,7,40.26,40.26,40.26,40.26,1
20160701|2016-04-06 23:30,7,40.25,40.25,40.25,40.25,1
20160701|2016-04-07 00:30,7,40.38,40.38,40.38,40.38,1
20160701|2016-04-07 01:00,7,40.32,40.32,40.32,40.32,1
20160701|2016-04-07 01:30,7,40.35,40.35,40.31,40.31,2
20160701|2016-04-07 02:00,7,40.21,40.22,39.98,40.12,20
20160701|2016-04-07 02:30,7,40.04,40.11,39.99,40.1,29
20160701|2016-04-07 03:00,7,40.12,40.36,40.09,40.34,41
20160701|2016-04-07 03:30,7,40.34,40.34,40.22,40.27,20
20160701|2016-04-07 04:00,7,40.17,40.2,39.99,39.99,10
20160701|2016-04-07 04:30,7,40,40.03,39.94,39.99,21
20160701|2016-04-07 05:00,7,40.01,40.01,39.88,39.88,13
20160701|2016-04-07 05:30,7,40.02,40.05,40,40.01,4
20160701|2016-04-07 06:00,7,40,40.17,40,40.17,15
20160701|2016-04-07 06:30,7,40.07,40.07,40.07,40.07,1
20160701|2016-04-07 07:00,7,39.92,39.95,39.73,39.73,12
20160701|2016-04-07 07:30,7,39.78,39.78,39.69,39.71,13
20160701|2016-04-07 08:00,7,39.59,39.75,39.42,39.49,53
20160701|2016-04-07 08:30,7,39.5,39.63,39.44,39.44,19
20160701|2016-04-07 09:00,7,39.35,39.37,39.07,39.07,92
20160701|2016-04-07 09:30,7,39.05,39.26,39.05,39.15,64
20160701|2016-04-07 10:00,7,39.12,39.12,38.88,38.95,63
20160701|2016-04-07 10:30,7,38.97,39.21,38.97,39.06,108
20160701|2016-04-07 11:00,7,39.01,39.17,38.98,39,52
20160701|2016-04-07 11:30,7,38.99,39.06,38.95,39.01,13
20160701|2016-04-07 12:00,7,39.09,39.12,39.03,39.06,9
20160701|2016-04-07 12:30,7,39.14,39.35,39.14,39.18,81
20160701|2016-04-07 13:00,7,39.14,39.54,38.99,39.53,109
20160701|2016-04-07 13:30,7,39.48,39.53,39.47,39.51,19
20160701|2016-04-07 14:00,7,39.57,39.65,39.57,39.65,5
20160701|2016-04-07 14:30,7,39.65,39.65,39.65,39.65,1
20160701|2016-04-07 17:00,8,39.77,39.82,39.77,39.82,6
20160701|2016-04-07 17:30,8,39.86,39.86,39.85,39.85,2
20160701|2016-04-07 19:30,8,39.7,39.7,39.69,39.69,2
20160701|2016-04-07 20:00,8,39.81,39.9,39.81,39.9,2
20160701|2016-04-07 21:00,8,39.94,39.94,39.94,39.94,1
20160701|2016-04-07 21:30,8,39.97,39.97,39.97,39.97,2
20160701|2016-04-07 23:30,8,40.08,40.09,40.08,40.09,4
20160701|2016-04-08 00:30,8,40.07,40.07,40.06,40.06,7
20160701|2016-04-08 01:00,8,40.09,40.12,40.09,40.11,6
20160701|2016-04-08 01:30,8,40.04,40.04,40.02,40.02,3
20160701|2016-04-08 02:00,8,40.04,40.33,40.03,40.3,23
20160701|2016-04-08 02:30,8,40.31,40.43,40.31,40.43,15
20160701|2016-04-08 03:00,8,40.49,40.76,40.49,40.72,95
20160701|2016-04-08 03:30,8,40.66,40.68,40.57,40.57,12
20160701|2016-04-08 04:00,8,40.7,40.71,40.67,40.68,18
20160701|2016-04-08 04:30,8,40.72,40.81,40.72,40.73,14
20160701|2016-04-08 05:00,8,40.71,40.77,40.71,40.76,11
20160701|2016-04-08 05:30,8,40.8,40.84,40.67,40.67,22
20160701|2016-04-08 06:00,8,40.6,40.6,40.6,40.6,1
20160701|2016-04-08 06:30,8,40.77,40.83,40.77,40.83,21
20160701|2016-04-08 07:00,8,40.78,40.99,40.78,40.96,37
20160701|2016-04-08 07:30,8,41.02,41.4,41.02,41.25,108
20160701|2016-04-08 08:00,8,41.26,41.44,41.24,41.36,67
20160701|2016-04-08 08:30,8,41.28,41.29,41.14,41.16,50
20160701|2016-04-08 09:00,8,41.18,41.62,41.18,41.53,96
20160701|2016-04-08 09:30,8,41.62,41.87,41.59,41.79,73
20160701|2016-04-08 10:00,8,41.76,42.03,41.73,42.01,60
20160701|2016-04-08 10:30,8,41.98,41.98,41.55,41.67,73
20160701|2016-04-08 11:00,8,41.67,41.82,41.63,41.8,29
20160701|2016-04-08 11:30,8,41.94,41.98,41.88,41.88,36
20160701|2016-04-08 12:00,8,41.84,42.01,41.69,41.69,34
20160701|2016-04-08 12:30,8,41.71,41.74,41.65,41.68,11
20160701|2016-04-08 13:00,8,41.61,42.08,41.57,42.06,87
20160701|2016-04-08 13:30,8,42,42,41.8,41.84,23
20160701|2016-04-08 14:00,8,41.83,41.84,41.79,41.84,4
20160701|2016-04-08 14:30,8,41.88,41.88,41.88,41.88,3
20160701|2016-04-08 15:30,8,41.93,41.93,41.93,41.93,10
20160701|2016-04-10 17:00,11,42.5,42.5,42.4,42.4,3
20160701|2016-04-10 18:00,11,42.54,42.54,42.5,42.5,2
20160701|2016-04-10 19:00,11,42.35,42.35,42.35,42.35,1
20160701|2016-04-10 22:30,11,42.16,42.16,42.16,42.16,1
20160701|2016-04-11 00:00,11,42.16,42.16,42.16,42.16,5
20160701|2016-04-11 00:30,11,42.1,42.1,42.1,42.1,2
20160701|2016-04-11 01:00,11,42,42,41.83,41.88,6
20160701|2016-04-11 01:30,11,41.88,41.88,41.78,41.79,4
20160701|2016-04-11 02:00,11,41.77,41.77,41.54,41.63,29
20160701|2016-04-11 02:30,11,41.63,41.76,41.63,41.76,11
20160701|2016-04-11 03:00,11,41.79,41.97,41.79,41.84,57
20160701|2016-04-11 03:30,11,41.83,41.83,41.69,41.69,14
20160701|2016-04-11 04:00,11,41.68,41.81,41.63,41.73,18
20160701|2016-04-11 04:30,11,41.77,41.86,41.77,41.86,5
20160701|2016-04-11 05:00,11,41.82,41.88,41.82,41.88,4
20160701|2016-04-11 05:30,11,41.86,42.08,41.85,42.04,23
20160701|2016-04-11 06:00,11,41.95,41.95,41.94,41.94,7
20160701|2016-04-11 06:30,11,41.79,41.89,41.78,41.87,24
20160701|2016-04-11 07:00,11,41.87,42.01,41.87,42.01,17
20160701|2016-04-11 07:30,11,42.11,42.42,42.11,42.41,64
20160701|2016-04-11 08:00,11,42.47,42.52,42.31,42.52,63
20160701|2016-04-11 08:30,11,42.5,43.01,42.49,43,162
20160701|2016-04-11 09:00,11,43.09,43.1,42.69,42.75,106
20160701|2016-04-11 09:30,11,42.81,42.87,42.43,42.64,136
20160701|2016-04-11 10:00,11,42.62,43.04,42.62,42.94,119
20160701|2016-04-11 10:30,11,42.98,43.02,42.76,42.89,40
20160701|2016-04-11 11:00,11,42.9,43.04,42.88,42.88,48
20160701|2016-04-11 11:30,11,42.91,42.91,42.71,42.78,74
20160701|2016-04-11 12:00,11,42.78,42.89,42.63,42.65,16
20160701|2016-04-11 12:30,11,42.67,42.71,42.58,42.67,11
20160701|2016-04-11 13:00,11,42.7,43.03,42.67,43.01,63
20160701|2016-04-11 13:30,11,42.97,43.03,42.96,43.01,25
20160701|2016-04-11 18:00,12,42.61,42.61,42.61,42.61,2
20160701|2016-04-11 20:30,12,42.85,42.85,42.8,42.8,2
20160701|2016-04-11 23:30,12,42.8,42.8,42.79,42.79,3
20160701|2016-04-12 00:30,12,42.74,42.74,42.74,42.74,1
20160701|2016-04-12 01:00,12,42.84,42.84,42.84,42.84,2
20160701|2016-04-12 01:30,12,42.86,43,42.86,43,3
20160701|2016-04-12 02:00,12,43.04,43.17,43.04,43.16,12
20160701|2016-04-12 02:30,12,43.1,43.29,43.1,43.29,6
20160701|2016-04-12 03:00,12,43.37,43.63,43.35,43.47,82
20160701|2016-04-12 03:30,12,43.49,43.63,43.38,43.63,38
20160701|2016-04-12 04:00,12,43.64,43.64,43.49,43.55,31
20160701|2016-04-12 04:30,12,43.56,43.57,43.48,43.5,32
20160701|2016-04-12 05:00,12,43.44,43.46,43.33,43.33,19
20160701|2016-04-12 05:30,12,43.34,43.36,43.2,43.36,11
20160701|2016-04-12 06:00,12,43.36,43.42,43.31,43.31,14
20160701|2016-04-12 06:30,12,43.42,43.54,43.42,43.52,20
20160701|2016-04-12 07:00,12,43.52,43.56,43.3,43.32,33
20160701|2016-04-12 07:30,12,43.36,43.54,43.34,43.37,29
20160701|2016-04-12 08:00,12,43.39,43.52,43.14,43.52,41
20160701|2016-04-12 08:30,12,43.54,43.73,43.4,43.4,66
20160701|2016-04-12 09:00,12,43.44,43.48,43.2,43.38,50
20160701|2016-04-12 09:30,12,43.41,44.07,43.41,43.85,263
20160701|2016-04-12 10:00,12,43.91,44.48,43.82,44.32,267
20160701|2016-04-12 10:30,12,44.37,44.78,44.33,44.43,266
20160701|2016-04-12 11:00,12,44.46,44.5,44.27,44.34,43
20160701|2016-04-12 11:30,12,44.44,44.49,44.4,44.45,43
20160701|2016-04-12 12:00,12,44.37,44.51,44.32,44.45,114
20160701|2016-04-12 12:30,12,44.52,44.59,44.47,44.53,19
20160701|2016-04-12 13:00,12,44.54,44.81,44.49,44.73,121
20160701|2016-04-12 13:30,12,44.72,44.76,44.66,44.76,26
20160701|2016-04-12 15:00,12,44.65,44.66,44.65,44.66,2
20160701|2016-04-12 15:30,12,44.66,44.66,44.56,44.56,2
20160701|2016-04-12 22:00,13,44.6,44.6,44.6,44.6,1
20160701|2016-04-12 23:00,13,44.48,44.48,44.39,44.39,2
20160701|2016-04-12 23:30,13,44.42,44.42,44.42,44.42,1
20160701|2016-04-13 00:30,13,44.36,44.36,44.19,44.19,6
20160701|2016-04-13 01:00,13,44.16,44.16,44.01,44.01,3
20160701|2016-04-13 01:30,13,43.98,43.98,43.81,43.81,4
20160701|2016-04-13 02:00,13,43.92,43.93,43.83,43.91,9
20160701|2016-04-13 02:30,13,44.01,44.3,44,44.25,46
20160701|2016-04-13 03:00,13,44.35,44.41,44.12,44.12,57
20160701|2016-04-13 03:30,13,44.13,44.16,44.07,44.12,43
20160701|2016-04-13 04:00,13,44.19,44.35,44.19,44.35,24
20160701|2016-04-13 04:30,13,44.21,44.21,44.11,44.16,6
20160701|2016-04-13 05:00,13,44.14,44.36,44.14,44.32,28
20160701|2016-04-13 05:30,13,44.26,44.27,44.22,44.22,8
20160701|2016-04-13 06:00,13,44.16,44.18,44.01,44.01,18
20160701|2016-04-13 06:30,13,44.06,44.24,44.06,44.24,38
20160701|2016-04-13 07:00,13,44.25,44.25,44.14,44.22,15
20160701|2016-04-13 07:30,13,44.22,44.22,44.1,44.19,21
20160701|2016-04-13 08:00,13,44.21,44.38,44.21,44.3,59
20160701|2016-04-13 08:30,13,44.35,44.36,44.03,44.11,76
20160701|2016-04-13 09:00,13,44.11,44.34,44.11,44.25,68
20160701|2016-04-13 09:30,13,44.4,44.71,43.88,44.64,226
20160701|2016-04-13 10:00,13,44.68,44.89,44.2,44.2,136
20160701|2016-04-13 10:30,13,44.21,44.65,44.16,44.57,142
20160701|2016-04-13 11:00,13,44.48,44.66,44.1,44.15,59
20160701|2016-04-13 11:30,13,44.24,44.3,44.2,44.29,28
20160701|2016-04-13 12:00,13,44.34,44.35,44.12,44.35,20
20160701|2016-04-13 12:30,13,44.34,44.42,44.24,44.41,27
20160701|2016-04-13 13:00,13,44.52,44.6,44.14,44.14,80
20160701|2016-04-13 13:30,13,44.14,44.22,44.09,44.15,44
20160701|2016-04-13 14:00,13,44.11,44.11,44.11,44.11,1
20160701|2016-04-13 14:30,13,44.1,44.1,44.06,44.06,5
20160701|2016-04-13 15:00,13,43.94,43.94,43.92,43.92,3
20160701|2016-04-13 19:00,14,43.97,43.97,43.97,43.97,1
20160701|2016-04-13 19:30,14,43.9,43.9,43.69,43.72,9
20160701|2016-04-13 20:00,14,43.65,43.65,43.63,43.63,3
20160701|2016-04-13 22:00,14,43.59,43.59,43.59,43.59,1
20160701|2016-04-13 22:30,14,43.63,43.63,43.63,43.63,1
20160701|2016-04-13 23:00,14,43.63,43.65,43.63,43.65,2
20160701|2016-04-14 00:00,14,43.57,43.57,43.57,43.57,7
20160701|2016-04-14 00:30,14,43.6,43.6,43.6,43.6,1
20160701|2016-04-14 01:00,14,43.62,43.62,43.62,43.62,1
20160701|2016-04-14 01:30,14,43.58,43.58,43.56,43.56,2
20160701|2016-04-14 02:00,14,43.46,43.46,43.41,43.41,5
20160701|2016-04-14 02:30,14,43.67,43.68,43.58,43.66,19
20160701|2016-04-14 03:00,14,43.77,43.77,43.65,43.7,17
20160701|2016-04-14 03:30,14,43.62,43.81,43.62,43.81,4
20160701|2016-04-14 04:00,14,43.92,43.99,43.92,43.94,20
20160701|2016-04-14 05:30,14,44.09,44.28,44.09,44.28,8
20160701|2016-04-14 06:30,14,44.29,44.31,44.21,44.21,6
20160701|2016-04-14 07:00,14,44.26,44.41,44.26,44.34,12
20160701|2016-04-14 07:30,14,44.38,44.51,44.29,44.29,39
20160701|2016-04-14 08:00,14,44.32,44.44,44.18,44.19,57
20160701|2016-04-14 08:30,14,44.27,44.3,44.07,44.11,43
20160701|2016-04-14 09:00,14,44.18,44.37,44.14,44.33,51
20160701|2016-04-14 09:30,14,44.32,44.36,44.14,44.31,21
20160701|2016-04-14 10:00,14,44.36,44.47,44.25,44.25,72
20160701|2016-04-14 10:30,14,44.26,44.41,44.2,44.41,26
20160701|2016-04-14 11:00,14,44.4,44.4,44.33,44.37,27
20160701|2016-04-14 11:30,14,44.35,44.35,44.25,44.32,21
20160701|2016-04-14 12:00,14,44.31,44.31,44.2,44.24,24
20160701|2016-04-14 12:30,14,44.26,44.28,44.08,44.1,24
20160701|2016-04-14 13:00,14,44.09,44.15,43.73,43.73,72
20160701|2016-04-14 13:30,14,43.7,43.74,43.56,43.56,34
20160701|2016-04-14 14:30,14,43.78,43.78,43.78,43.78,1
20160701|2016-04-14 20:30,15,43.96,43.97,43.96,43.97,5
20160701|2016-04-14 21:00,15,43.84,43.84,43.84,43.84,1
20160701|2016-04-14 23:30,15,43.84,43.85,43.84,43.85,6
20160701|2016-04-15 01:30,15,43.85,43.85,43.85,43.85,1
20160701|2016-04-15 02:00,15,43.82,43.99,43.82,43.99,3
20160701|2016-04-15 02:30,15,43.96,43.96,43.93,43.93,3
20160701|2016-04-15 03:00,15,43.87,43.87,43.48,43.53,35
20160701|2016-04-15 03:30,15,43.43,43.45,43.27,43.43,38
20160701|2016-04-15 04:00,15,43.41,43.44,43.37,43.37,5
20160701|2016-04-15 04:30,15,43.41,43.48,43.41,43.48,3
20160701|2016-04-15 05:00,15,43.35,43.35,43.1,43.15,38
20160701|2016-04-15 05:30,15,43.15,43.16,42.98,43.02,18
20160701|2016-04-15 06:00,15,43,43,42.71,42.77,45
20160701|2016-04-15 06:30,15,42.83,42.9,42.8,42.8,6
20160701|2016-04-15 07:00,15,42.79,42.79,42.58,42.58,15
20160701|2016-04-15 07:30,15,42.64,42.71,42.52,42.66,36
20160701|2016-04-15 08:00,15,42.67,42.92,42.54,42.9,49
20160701|2016-04-15 08:30,15,42.88,42.89,42.35,42.43,120
20160701|2016-04-15 09:00,15,42.42,42.46,42.26,42.45,91
20160701|2016-04-15 09:30,15,42.46,42.52,42.36,42.38,40
20160701|2016-04-15 10:00,15,42.42,42.82,42.41,42.79,122
20160701|2016-04-15 10:30,15,42.84,42.84,42.66,42.78,63
20160701|2016-04-15 11:00,15,42.78,42.78,42.63,42.78,28
20160701|2016-04-15 11:30,15,42.79,42.94,42.79,42.86,32
20160701|2016-04-15 12:00,15,42.88,43.3,42.88,43.27,113
20160701|2016-04-15 12:30,15,43.24,43.37,43.18,43.26,43
20160701|2016-04-15 13:00,15,43.24,43.24,42.81,43.1,186
20160701|2016-04-15 13:30,15,43.09,43.13,43.02,43.03,26
20160701|2016-04-15 14:00,15,43.05,43.05,43.05,43.05,1
20160701|2016-04-15 14:30,15,42.98,42.98,42.98,42.98,1
20160701|2016-04-15 15:00,15,43.02,43.12,43.02,43.12,2
20160701|2016-04-17 17:00,18,42.05,42.05,40.01,40.66,240
20160701|2016-04-17 17:30,18,40.64,40.72,40.5,40.5,17
20160701|2016-04-17 18:30,18,40.9,40.9,40.9,40.9,1
20160701|2016-04-17 19:00,18,40.87,40.93,40.83,40.86,38
20160701|2016-04-17 19:30,18,40.86,40.94,40.86,40.94,3
20160701|2016-04-17 20:00,18,41.13,41.37,41.13,41.37,38
20160701|2016-04-17 20:30,18,41.27,41.34,41.24,41.34,9
20160701|2016-04-17 21:30,18,41.17,41.18,41.03,41.03,44
20160701|2016-04-17 23:00,18,41.27,41.36,41.27,41.36,6
20160701|2016-04-17 23:30,18,41.41,41.41,41.28,41.28,16
20160701|2016-04-18 00:00,18,41.34,41.34,41.32,41.32,4
20160701|2016-04-18 00:30,18,41.37,41.41,41.37,41.41,2
20160701|2016-04-18 01:00,18,41.35,41.35,41,41.19,32
20160701|2016-04-18 01:30,18,41.24,41.24,40.91,40.91,10
20160701|2016-04-18 02:00,18,40.86,41.12,40.58,40.97,57
20160701|2016-04-18 02:30,18,40.95,41.36,40.95,41.36,42
20160701|2016-04-18 03:00,18,41.31,41.33,41.11,41.33,27
20160701|2016-04-18 03:30,18,41.23,42,41.23,41.95,94
20160701|2016-04-18 04:00,18,41.97,42.14,41.88,41.98,39
20160701|2016-04-18 04:30,18,41.88,42.08,41.88,42.08,14
20160701|2016-04-18 05:00,18,41.98,42.43,41.98,42.11,52
20160701|2016-04-18 05:30,18,42.13,42.14,41.63,41.65,33
20160701|2016-04-18 06:00,18,41.74,41.75,41.56,41.75,32
20160701|2016-04-18 06:30,18,41.72,41.72,41.54,41.54,12
20160701|2016-04-18 07:00,18,41.64,41.64,41.22,41.27,63
20160701|2016-04-18 07:30,18,41.27,41.71,41.26,41.31,128
20160701|2016-04-18 08:00,18,41.29,41.56,41.24,41.46,53
20160701|2016-04-18 08:30,18,41.45,42.03,41.35,41.94,103
20160701|2016-04-18 09:00,18,41.9,42.16,41.89,42.07,162
20160701|2016-04-18 09:30,18,42.05,42.16,41.85,42.08,55
20160701|2016-04-18 10:00,18,42.06,42.73,42.06,42.71,222
20160701|2016-04-18 10:30,18,42.71,43.3,42.66,42.84,176
20160701|2016-04-18 11:00,18,42.87,43.07,42.86,43.05,14
20160701|2016-04-18 11:30,18,43.15,43.15,42.92,43,36
20160701|2016-04-18 12:00,18,43.06,43.16,42.81,42.91,41
20160701|2016-04-18 12:30,18,42.97,42.99,42.72,42.74,46
20160701|2016-04-18 13:00,18,42.72,42.86,42.54,42.76,66
20160701|2016-04-18 13:30,18,42.74,42.77,42.72,42.73,23
20160701|2016-04-18 14:00,18,42.79,42.79,42.79,42.79,2
20160701|2016-04-18 14:30,18,42.85,42.85,42.85,42.85,1
20160701|2016-04-18 15:00,18,42.88,42.93,42.88,42.91,3
20160701|2016-04-18 15:30,18,42.89,42.89,42.89,42.89,1
20160701|2016-04-18 19:00,19,43,43.03,43,43.03,2
20160701|2016-04-18 20:30,19,42.85,42.88,42.71,42.72,17
20160701|2016-04-18 21:30,19,42.62,42.62,42.52,42.6,10
20160701|2016-04-18 22:00,19,42.59,42.62,42.59,42.62,2
20160701|2016-04-18 22:30,19,42.48,42.48,42.48,42.48,1
20160701|2016-04-18 23:00,19,42.56,42.56,42.56,42.56,1
20160701|2016-04-18 23:30,19,42.6,42.6,42.6,42.6,1
20160701|2016-04-19 00:00,19,42.6,42.61,42.6,42.61,3
20160701|2016-04-19 00:30,19,42.7,42.7,42.7,42.7,2
20160701|2016-04-19 01:00,19,42.91,43.15,42.91,43.15,16
20160701|2016-04-19 01:30,19,43.08,43.27,43.06,43.27,12
20160701|2016-04-19 02:00,19,43.28,43.69,43.02,43.48,114
20160701|2016-04-19 02:30,19,43.45,43.7,43.44,43.51,35
20160701|2016-04-19 03:00,19,43.42,43.42,42.98,43.15,130
20160701|2016-04-19 03:30,19,43.16,43.33,43.06,43.06,34
20160701|2016-04-19 04:00,19,43.04,43.24,43.03,43.15,12
20160701|2016-04-19 04:30,19,43.26,43.47,43.26,43.37,41
20160701|2016-04-19 05:00,19,43.39,43.62,43.39,43.58,27
20160701|2016-04-19 05:30,19,43.5,43.55,43.44,43.55,13
20160701|2016-04-19 06:00,19,43.48,43.58,43.48,43.53,19
20160701|2016-04-19 06:30,19,43.58,43.59,43.36,43.38,35
20160701|2016-04-19 07:00,19,43.36,43.49,43.23,43.41,17
20160701|2016-04-19 07:30,19,43.34,43.41,43.13,43.13,32
20160701|2016-04-19 08:00,19,43.15,43.31,42.9,43.31,78
20160701|2016-04-19 08:30,19,43.32,43.72,43.23,43.68,117
20160701|2016-04-19 09:00,19,43.66,44.14,43.66,43.86,195
20160701|2016-04-19 09:30,19,43.83,44.16,43.83,44.13,106
20160701|2016-04-19 10:00,19,44.1,44.35,43.84,43.92,336
20160701|2016-04-19 10:30,19,43.91,44.09,43.85,43.89,129
20160701|2016-04-19 11:00,19,43.96,44.05,43.61,43.61,113
20160701|2016-04-19 11:30,19,43.61,43.76,43.55,43.68,53
20160701|2016-04-19 12:00,19,43.75,43.87,43.66,43.7,44
20160701|2016-04-19 12:30,19,43.58,43.79,43.5,43.79,47
20160701|2016-04-19 13:00,19,43.79,43.85,43.48,43.8,74
20160701|2016-04-19 13:30,19,43.73,43.86,43.73,43.83,24
20160701|2016-04-19 14:00,19,43.8,43.88,43.8,43.88,11
20160701|2016-04-19 14:30,19,43.89,43.89,43.89,43.89,1
20160701|2016-04-19 15:30,19,43.7,43.9,43.7,43.9,2
20160701|2016-04-19 17:00,20,43.18,43.18,43.18,43.18,1
20160701|2016-04-19 18:30,20,43.21,43.21,43.21,43.21,1
20160701|2016-04-19 19:00,20,43.29,43.29,43.18,43.18,3
20160701|2016-04-19 19:30,20,43.28,43.28,43.16,43.16,3
20160701|2016-04-19 20:00,20,43.17,43.17,43.08,43.14,5
20160701|2016-04-19 20:30,20,43.17,43.34,43.17,43.22,6
20160701|2016-04-19 21:00,20,43.21,43.32,43.21,43.32,10
20160701|2016-04-19 21:30,20,43.38,43.43,43.38,43.43,2
20160701|2016-04-19 22:00,20,43.29,43.29,43.29,43.29,1
20160701|2016-04-19 22:30,20,43.07,43.07,42.99,42.99,3
20160701|2016-04-19 23:00,20,43.02,43.03,43,43,3
20160701|2016-04-20 00:00,20,42.85,42.85,42.78,42.82,115
20160701|2016-04-20 00:30,20,42.83,42.87,42.72,42.87,13
20160701|2016-04-20 01:00,20,42.83,42.83,42.76,42.76,8
20160701|2016-04-20 01:30,20,42.91,43.07,42.91,43.06,5
20160701|2016-04-20 02:00,20,42.95,43.12,42.86,42.9,51
20160701|2016-04-20 02:30,20,42.88,43.01,42.71,42.89,63
20160701|2016-04-20 03:00,20,42.95,43.14,42.94,43.07,43
20160701|2016-04-20 03:30,20,42.97,43,42.88,42.88,36
20160701|2016-04-20 04:00,20,43.07,43.19,43.02,43.12,13
20160701|2016-04-20 04:30,20,43.14,43.29,43.09,43.27,19
20160701|2016-04-20 05:00,20,43.24,43.25,43.2,43.24,6
20160701|2016-04-20 05:30,20,43.21,43.26,43.21,43.25,6
20160701|2016-04-20 06:00,20,43.25,43.33,43.21,43.31,9
20160701|2016-04-20 06:30,20,43.38,43.47,43.38,43.43,17
20160701|2016-04-20 07:00,20,43.34,43.36,43.29,43.32,11
20160701|2016-04-20 07:30,20,43.32,43.32,43.04,43.13,24
20160701|2016-04-20 08:00,20,43.08,43.16,42.92,43.1,74
20160701|2016-04-20 08:30,20,43.1,43.25,43.1,43.1,50
20160701|2016-04-20 09:00,20,43.07,43.2,42.98,43.01,124
20160701|2016-04-20 09:30,20,43.2,43.77,43.17,43.76,255
20160701|2016-04-20 10:00,20,43.79,44.44,43.72,44.31,230
20160701|2016-04-20 10:30,20,44.32,44.73,44.19,44.55,408
20160701|2016-04-20 11:00,20,44.56,44.65,44.45,44.61,224
20160701|2016-04-20 11:30,20,44.65,45.37,44.62,45.25,264
20160701|2016-04-20 12:00,20,45.28,45.59,45.28,45.46,186
20160701|2016-04-20 12:30,20,45.42,45.42,45.19,45.32,43
20160701|2016-04-20 13:00,20,45.35,45.7,45.28,45.62,163
20160701|2016-04-20 13:30,20,45.6,45.6,45.47,45.49,31
20160701|2016-04-20 14:00,20,45.47,45.47,45.31,45.31,4
20160701|2016-04-20 14:30,20,45.22,45.22,45.22,45.22,2
20160701|2016-04-20 15:00,20,45.24,45.28,45.24,45.28,2
20160701|2016-04-20 15:30,20,45.29,45.3,45.29,45.3,2
20160701|2016-04-20 19:00,21,45.31,45.38,45.18,45.18,6
20160701|2016-04-20 19:30,21,45.28,45.28,45.16,45.16,3
20160701|2016-04-20 20:00,21,45.14,45.15,45.14,45.15,5
20160701|2016-04-20 20:30,21,45.21,45.38,45.21,45.38,11
20160701|2016-04-20 21:00,21,45.21,45.21,45.21,45.21,1
20160701|2016-04-20 21:30,21,45.37,45.37,45.37,45.37,1
20160701|2016-04-20 22:00,21,45.59,45.79,45.51,45.79,16
20160701|2016-04-20 22:30,21,45.73,45.73,45.65,45.65,5
20160701|2016-04-20 23:30,21,45.63,45.63,45.57,45.59,4
20160701|2016-04-21 00:00,21,45.62,45.62,45.57,45.6,8
20160701|2016-04-21 00:30,21,45.7,45.93,45.7,45.84,22
20160701|2016-04-21 01:00,21,45.84,45.9,45.84,45.9,22
20160701|2016-04-21 01:30,21,45.84,45.85,45.84,45.85,2
20160701|2016-04-21 02:00,21,45.77,45.78,45.49,45.59,36
20160701|2016-04-21 02:30,21,45.57,45.74,45.53,45.56,40
20160701|2016-04-21 03:00,21,45.49,45.66,45.42,45.55,91
20160701|2016-04-21 03:30,21,45.54,45.54,45.45,45.47,31
20160701|2016-04-21 04:00,21,45.63,45.63,45.45,45.55,29
20160701|2016-04-21 04:30,21,45.59,45.7,45.59,45.7,16
20160701|2016-04-21 05:00,21,45.71,45.86,45.71,45.79,30
20160701|2016-04-21 05:30,21,45.65,45.72,45.57,45.64,14
20160701|2016-04-21 06:00,21,45.64,45.72,45.58,45.72,14
20160701|2016-04-21 06:30,21,45.63,45.63,45.55,45.61,59
20160701|2016-04-21 07:00,21,45.66,45.95,45.66,45.8,39
20160701|2016-04-21 07:30,21,45.74,45.74,45.6,45.63,18
20160701|2016-04-21 08:00,21,45.6,45.63,45.02,45.03,250
20160701|2016-04-21 08:30,21,45.04,45.2,44.56,44.56,340
20160701|2016-04-21 09:00,21,44.55,45.02,44.46,44.7,173
20160701|2016-04-21 09:30,21,44.63,44.97,44.58,44.8,87
20160701|2016-04-21 10:00,21,44.8,45.1,44.6,45,124
20160701|2016-04-21 10:30,21,44.99,45.33,44.89,45.08,73
20160701|2016-04-21 11:00,21,45.14,45.29,45.1,45.19,50
20160701|2016-04-21 11:30,21,45.15,45.15,44.87,44.91,52
20160701|2016-04-21 12:00,21,44.92,44.94,44.65,44.94,80
20160701|2016-04-21 12:30,21,44.79,44.84,44.51,44.69,99
20160701|2016-04-21 13:00,21,44.67,44.78,44.31,44.4,287
20160701|2016-04-21 13:30,21,44.4,44.57,44.4,44.53,56
20160701|2016-04-21 14:00,21,44.55,44.55,44.54,44.55,4
20160701|2016-04-21 14:30,21,44.68,44.7,44.64,44.69,10
20160701|2016-04-21 15:00,21,44.7,44.7,44.67,44.67,6
20160701|2016-04-21 19:00,22,44.76,44.77,44.76,44.77,2
20160701|2016-04-21 19:30,22,44.78,44.86,44.78,44.86,3
20160701|2016-04-21 20:00,22,44.79,44.87,44.79,44.87,6
20160701|2016-04-21 20:30,22,44.87,45.05,44.87,45.05,6
20160701|2016-04-21 21:00,22,45.01,45.01,45.01,45.01,1
20160701|2016-04-21 21:30,22,45.02,45.02,44.89,44.89,6
20160701|2016-04-21 22:00,22,44.88,44.88,44.84,44.84,3
20160701|2016-04-21 22:30,22,44.84,44.84,44.84,44.84,1
20160701|2016-04-21 23:30,22,44.91,44.95,44.91,44.93,4
20160701|2016-04-22 00:30,22,44.96,45,44.91,44.93,8
20160701|2016-04-22 01:00,22,44.9,45,44.9,44.93,6
20160701|2016-04-22 01:30,22,44.93,44.93,44.77,44.77,10
20160701|2016-04-22 02:00,22,44.82,44.99,44.71,44.93,35
20160701|2016-04-22 02:30,22,44.93,44.95,44.51,44.73,19
20160701|2016-04-22 03:00,22,44.71,44.86,44.69,44.78,19
20160701|2016-04-22 03:30,22,44.78,44.78,44.41,44.41,56
20160701|2016-04-22 04:00,22,44.47,44.51,44.41,44.51,35
20160701|2016-04-22 04:30,22,44.47,44.47,44.26,44.3,51
20160701|2016-04-22 05:00,22,44.3,44.46,44.3,44.45,28
20160701|2016-04-22 05:30,22,44.5,44.58,44.42,44.58,12
20160701|2016-04-22 06:00,22,44.65,44.69,44.57,44.62,42
20160701|2016-04-22 06:30,22,44.65,44.65,44.55,44.65,22
20160701|2016-04-22 07:00,22,44.69,44.74,44.63,44.72,20
20160701|2016-04-22 07:30,22,44.79,45.07,44.72,45.06,71
20160701|2016-04-22 08:00,22,45.02,45.32,44.85,44.89,206
20160701|2016-04-22 08:30,22,44.91,45.59,44.88,45.49,213
20160701|2016-04-22 09:00,22,45.58,45.73,45.35,45.67,167
20160701|2016-04-22 09:30,22,45.69,45.81,45.35,45.36,102
20160701|2016-04-22 10:00,22,45.56,45.57,45.13,45.41,139
20160701|2016-04-22 10:30,22,45.42,45.58,45.38,45.43,102
20160701|2016-04-22 11:00,22,45.5,45.5,45,45.09,82
20160701|2016-04-22 11:30,22,45.12,45.29,44.89,44.9,118
20160701|2016-04-22 12:00,22,44.9,45.09,44.79,44.96,50
20160701|2016-04-22 12:30,22,44.97,45.19,44.97,45.19,25
20160701|2016-04-22 13:00,22,45.24,45.24,44.91,45.1,107
20160701|2016-04-22 13:30,22,45.07,45.1,45.03,45.05,41
20160701|2016-04-22 14:00,22,45.03,45.06,45.02,45.06,3
20160701|2016-04-22 14:30,22,45.05,45.07,45.05,45.07,4
20160701|2016-04-22 15:00,22,45.11,45.11,45.11,45.11,1
20160701|2016-04-22 15:30,22,45.13,45.13,45.1,45.1,5
20160701|2016-04-24 17:00,25,44.95,44.95,44.95,44.95,1
20160701|2016-04-24 19:00,25,44.65,44.65,44.61,44.61,3
20160701|2016-04-24 19:30,25,44.58,44.58,44.4,44.4,9
20160701|2016-04-24 20:00,25,44.49,44.58,44.49,44.58,4
20160701|2016-04-24 20:30,25,44.6,44.6,44.6,44.6,1
20160701|2016-04-24 21:00,25,44.57,44.57,44.57,44.57,2
20160701|2016-04-24 21:30,25,44.66,44.68,44.66,44.68,5
20160701|2016-04-24 22:00,25,44.6,44.6,44.6,44.6,2
20160701|2016-04-25 00:00,25,44.49,44.49,44.48,44.48,4
20160701|2016-04-25 00:30,25,44.48,44.64,44.48,44.64,3
20160701|2016-04-25 01:00,25,44.56,44.83,44.56,44.83,4
20160701|2016-04-25 01:30,25,44.87,44.93,44.85,44.85,4
20160701|2016-04-25 02:00,25,44.93,44.95,44.65,44.65,18
20160701|2016-04-25 02:30,25,44.63,44.75,44.63,44.75,8
20160701|2016-04-25 03:00,25,44.77,44.82,44.59,44.59,49
20160701|2016-04-25 03:30,25,44.67,44.67,44.43,44.46,25
20160701|2016-04-25 04:00,25,44.45,44.45,44.23,44.4,39
20160701|2016-04-25 04:30,25,44.49,44.6,44.45,44.6,11
20160701|2016-04-25 05:00,25,44.61,44.65,44.49,44.57,35
20160701|2016-04-25 05:30,25,44.57,44.77,44.57,44.75,15
20160701|2016-04-25 06:00,25,44.72,44.85,44.72,44.83,39
20160701|2016-04-25 06:30,25,44.98,44.98,44.88,44.89,15
20160701|2016-04-25 07:00,25,44.76,44.81,44.76,44.81,7
20160701|2016-04-25 07:30,25,44.95,45.43,44.95,45.15,51
20160701|2016-04-25 08:00,25,45.27,45.46,44.98,45.38,107
20160701|2016-04-25 08:30,25,45.32,45.46,45.16,45.33,57
20160701|2016-04-25 09:00,25,45.26,45.4,44.9,44.92,92
20160701|2016-04-25 09:30,25,44.88,44.99,44.72,44.98,146
20160701|2016-04-25 10:00,25,45.05,45.09,44.72,45.05,125
20160701|2016-04-25 10:30,25,45.05,45.08,44.67,44.68,213
20160701|2016-04-25 11:00,25,44.67,44.78,44.51,44.74,67
20160701|2016-04-25 11:30,25,44.77,44.86,44.62,44.86,90
20160701|2016-04-25 12:00,25,44.88,44.92,44.67,44.73,70
20160701|2016-04-25 12:30,25,44.74,44.74,44.38,44.46,69
20160701|2016-04-25 13:00,25,44.6,44.66,44.25,44.38,144
20160701|2016-04-25 13:30,25,44.37,44.4,44.34,44.4,41
20160701|2016-04-25 14:00,25,44.37,44.42,44.37,44.42,5
20160701|2016-04-25 14:30,25,44.43,44.49,44.43,44.48,13
20160701|2016-04-25 15:00,25,44.5,44.59,44.5,44.59,6
20160701|2016-04-25 18:30,26,44.5,44.5,44.5,44.5,4
20160701|2016-04-25 20:30,26,44.77,44.77,44.77,44.77,1
20160701|2016-04-25 21:00,26,44.77,44.77,44.71,44.71,2
20160701|2016-04-25 21:30,26,44.71,44.73,44.62,44.62,6
20160701|2016-04-25 22:00,26,44.61,44.62,44.61,44.62,12
20160701|2016-04-25 22:30,26,44.59,44.61,44.59,44.61,3
20160701|2016-04-25 23:00,26,44.42,44.51,44.4,44.51,6
20160701|2016-04-25 23:30,26,44.59,44.59,44.59,44.59,1
20160701|2016-04-26 00:00,26,44.59,44.59,44.56,44.58,4
20160701|2016-04-26 00:30,26,44.63,44.63,44.4,44.44,9
20160701|2016-04-26 01:00,26,44.45,44.45,44.21,44.21,17
20160701|2016-04-26 01:30,26,44.2,44.29,44.2,44.29,5
20160701|2016-04-26 02:00,26,44.37,44.56,44.34,44.56,18
20160701|2016-04-26 02:30,26,44.56,44.72,44.56,44.71,25
20160701|2016-04-26 03:00,26,44.62,44.64,44.52,44.63,39
20160701|2016-04-26 03:30,26,44.64,44.68,44.53,44.54,69
20160701|2016-04-26 04:00,26,44.52,44.71,44.52,44.65,32
20160701|2016-04-26 04:30,26,44.68,44.79,44.67,44.67,22
20160701|2016-04-26 05:00,26,44.68,44.76,44.58,44.72,33
20160701|2016-04-26 05:30,26,44.74,44.78,44.71,44.78,15
20160701|2016-04-26 06:00,26,44.8,45.01,44.77,44.85,38
20160701|2016-04-26 06:30,26,44.87,44.87,44.8,44.86,14
20160701|2016-04-26 07:00,26,44.94,44.95,44.76,44.8,25
20160701|2016-04-26 07:30,26,44.87,45.03,44.87,45,23
20160701|2016-04-26 08:00,26,45.01,45.15,45.01,45.11,159
20160701|2016-04-26 08:30,26,45.11,45.21,44.98,45.16,118
20160701|2016-04-26 09:00,26,45.18,45.39,45.09,45.09,140
20160701|2016-04-26 09:30,26,45.1,45.29,44.99,45.29,79
20160701|2016-04-26 10:00,26,45.24,45.51,45.21,45.47,93
20160701|2016-04-26 10:30,26,45.48,45.82,45.45,45.67,214
20160701|2016-04-26 11:00,26,45.7,45.81,45.52,45.6,227
20160701|2016-04-26 11:30,26,45.62,45.69,45.52,45.57,52
20160701|2016-04-26 12:00,26,45.58,45.7,45.51,45.63,139
20160701|2016-04-26 12:30,26,45.63,45.63,45.46,45.52,45
20160701|2016-04-26 13:00,26,45.57,45.73,45.51,45.52,132
20160701|2016-04-26 13:30,26,45.51,45.6,45.51,45.59,25
20160701|2016-04-26 14:00,26,45.61,45.65,45.61,45.62,3
20160701|2016-04-26 14:30,26,45.68,45.68,45.68,45.68,1
20160701|2016-04-26 15:00,26,45.61,45.61,45.61,45.61,1
20160701|2016-04-26 15:30,26,45.81,46.28,45.81,46.18,67
20160701|2016-04-26 17:00,27,46.11,46.11,46.11,46.11,5
20160701|2016-04-26 18:30,27,46.06,46.06,46.06,46.06,1
20160701|2016-04-26 19:00,27,46.1,46.11,46.09,46.11,8
20160701|2016-04-26 19:30,27,46.08,46.08,46,46,4
20160701|2016-04-26 20:00,27,46.04,46.08,46.04,46.08,2
20160701|2016-04-26 20:30,27,45.99,45.99,45.98,45.98,6
20160701|2016-04-26 21:00,27,46.07,46.1,46.07,46.1,3
20160701|2016-04-26 21:30,27,46.08,46.1,46.08,46.1,3
20160701|2016-04-26 22:00,27,46.1,46.1,46.1,46.1,3
20160701|2016-04-26 22:30,27,46.04,46.04,46.04,46.04,1
20160701|2016-04-26 23:30,27,46.08,46.17,46.08,46.17,10
20160701|2016-04-27 00:00,27,46.12,46.12,46.04,46.06,13
20160701|2016-04-27 00:30,27,46.01,46.1,46.01,46.1,4
20160701|2016-04-27 01:00,27,46.15,46.15,46.14,46.15,14
20160701|2016-04-27 01:30,27,46.08,46.28,46.08,46.17,16
20160701|2016-04-27 02:00,27,46.15,46.28,46.14,46.26,53
20160701|2016-04-27 02:30,27,46.22,46.45,46.2,46.43,38
20160701|2016-04-27 03:00,27,46.43,46.59,46.41,46.55,83
20160701|2016-04-27 03:30,27,46.54,46.62,46.51,46.52,122
20160701|2016-04-27 04:00,27,46.55,46.57,46.49,46.57,18
20160701|2016-04-27 04:30,27,46.61,46.8,46.61,46.67,66
20160701|2016-04-27 05:00,27,46.68,46.68,46.57,46.57,21
20160701|2016-04-27 05:30,27,46.53,46.6,46.47,46.58,35
20160701|2016-04-27 06:00,27,46.59,46.63,46.39,46.42,70
20160701|2016-04-27 06:30,27,46.46,46.55,46.46,46.47,19
20160701|2016-04-27 07:00,27,46.52,46.74,46.52,46.62,106
20160701|2016-04-27 07:30,27,46.6,46.6,46.4,46.4,81
20160701|2016-04-27 08:00,27,46.41,46.6,46.25,46.6,242
20160701|2016-04-27 08:30,27,46.51,46.62,46.47,46.59,149
20160701|2016-04-27 09:00,27,46.56,46.61,46.45,46.5,115
20160701|2016-04-27 09:30,27,46.35,46.35,45.45,45.57,1023
20160701|2016-04-27 10:00,27,45.55,45.98,45.45,45.89,638
20160701|2016-04-27 10:30,27,45.87,46.09,45.76,46.08,205
20160701|2016-04-27 11:00,27,46.07,46.24,45.96,46.24,176
20160701|2016-04-27 11:30,27,46.25,46.51,46.17,46.48,228
20160701|2016-04-27 12:00,27,46.48,46.6,46.39,46.53,199
20160701|2016-04-27 12:30,27,46.59,46.59,46.24,46.4,184
20160701|2016-04-27 13:00,27,46.28,47.14,46.11,46.88,563
20160701|2016-04-27 13:30,27,46.89,46.99,46.76,46.89,95
20160701|2016-04-27 14:00,27,46.96,47,46.95,46.95,13
20160701|2016-04-27 14:30,27,46.89,46.99,46.88,46.99,7
20160701|2016-04-27 15:00,27,46.98,46.98,46.98,46.98,1
20160701|2016-04-27 15:30,27,46.99,46.99,46.97,46.97,2
20160701|2016-04-27 18:30,28,46.86,46.86,46.86,46.86,1
20160701|2016-04-27 19:00,28,46.76,46.79,46.76,46.78,8
20160701|2016-04-27 19:30,28,46.77,46.79,46.76,46.79,4
20160701|2016-04-27 20:00,28,46.77,46.77,46.77,46.77,2
20160701|2016-04-27 20:30,28,46.71,46.71,46.69,46.69,12
20160701|2016-04-27 21:00,28,46.69,46.72,46.67,46.72,4
20160701|2016-04-27 21:30,28,46.72,46.75,46.72,46.75,2
20160701|2016-04-27 22:00,28,46.71,46.78,46.71,46.78,2
20160701|2016-04-27 22:30,28,46.77,46.78,46.7,46.7,8
20160701|2016-04-27 23:00,28,46.69,46.78,46.69,46.78,15
20160701|2016-04-27 23:30,28,46.73,46.73,46.73,46.73,3
20160701|2016-04-28 00:00,28,46.67,46.67,46.67,46.67,1
20160701|2016-04-28 00:30,28,46.66,46.66,46.61,46.61,6
20160701|2016-04-28 01:00,28,46.55,46.58,46.54,46.55,12
20160701|2016-04-28 01:30,28,46.61,46.73,46.61,46.63,10
20160701|2016-04-28 02:00,28,46.58,46.74,46.53,46.74,43
20160701|2016-04-28 02:30,28,46.76,46.92,46.72,46.87,110
20160701|2016-04-28 03:00,28,46.84,47.11,46.82,46.95,82
20160701|2016-04-28 03:30,28,46.95,47.11,46.91,47.02,219
20160701|2016-04-28 04:00,28,47.05,47.23,46.94,47,112
20160701|2016-04-28 04:30,28,47.03,47.04,46.95,46.95,34
20160701|2016-04-28 05:00,28,46.94,47.08,46.92,47.05,126
20160701|2016-04-28 05:30,28,47.05,47.05,46.84,46.84,50
20160701|2016-04-28 06:00,28,46.88,46.98,46.83,46.84,82
20160701|2016-04-28 06:30,28,46.82,46.92,46.82,46.92,49
20160701|2016-04-28 07:00,28,46.86,47.04,46.86,47.04,58
20160701|2016-04-28 07:30,28,47.01,47.35,46.93,47.27,250
20160701|2016-04-28 08:00,28,47.27,47.3,46.82,47.02,361
20160701|2016-04-28 08:30,28,47,47.24,46.82,47.21,431
20160701|2016-04-28 09:00,28,47.18,47.38,47.05,47.15,356
20160701|2016-04-28 09:30,28,47.15,47.28,47.02,47.09,164
20160701|2016-04-28 10:00,28,47.1,47.42,47.1,47.22,616
20160701|2016-04-28 10:30,28,47.25,47.3,47.16,47.22,340
20160701|2016-04-28 11:00,28,47.27,47.38,47.21,47.27,148
20160701|2016-04-28 11:30,28,47.29,47.49,47.28,47.45,238
20160701|2016-04-28 12:00,28,47.47,47.61,47.47,47.5,317
20160701|2016-04-28 12:30,28,47.58,47.74,47.54,47.72,212
20160701|2016-04-28 13:00,28,47.71,47.82,47.57,47.8,305
20160701|2016-04-28 13:30,28,47.76,47.8,47.73,47.74,106
20160701|2016-04-28 14:00,28,47.7,47.75,47.4,47.4,28
20160701|2016-04-28 14:30,28,47.4,47.5,47.25,47.25,59
20160701|2016-04-28 15:00,28,47.38,47.53,47.38,47.51,8
20160701|2016-04-28 15:30,28,47.55,47.56,47.54,47.56,10
20160701|2016-04-28 17:00,29,47.6,47.62,47.6,47.6,6
20160701|2016-04-28 18:00,29,47.35,47.56,47.35,47.56,6
20160701|2016-04-28 18:30,29,47.39,47.56,47.39,47.56,2
20160701|2016-04-28 19:00,29,47.52,47.57,47.4,47.4,10
20160701|2016-04-28 19:30,29,47.51,47.56,47.51,47.55,6
20160701|2016-04-28 20:00,29,47.55,47.55,47.5,47.5,5
20160701|2016-04-28 20:30,29,47.48,47.51,47.46,47.51,28
20160701|2016-04-28 21:00,29,47.6,47.62,47.55,47.59,34
20160701|2016-04-28 21:30,29,47.59,47.75,47.57,47.75,13
20160701|2016-04-28 22:00,29,47.67,47.79,47.65,47.79,12
20160701|2016-04-28 22:30,29,47.8,47.8,47.78,47.78,5
20160701|2016-04-28 23:00,29,47.8,47.8,47.79,47.79,4
20160701|2016-04-28 23:30,29,47.75,47.75,47.75,47.75,1
20160701|2016-04-29 00:00,29,47.75,47.75,47.75,47.75,1
20160701|2016-04-29 00:30,29,47.75,47.75,47.75,47.75,1
20160701|2016-04-29 01:00,29,47.76,47.87,47.76,47.87,8
20160701|2016-04-29 01:30,29,47.89,47.98,47.89,47.97,47
20160701|2016-04-29 02:00,29,47.92,47.97,47.87,47.97,78
20160701|2016-04-29 02:30,29,47.96,48.07,47.92,48.05,52
20160701|2016-04-29 03:00,29,48.04,48.04,47.91,48.04,126
20160701|2016-04-29 03:30,29,48.03,48.04,47.95,47.95,114
20160701|2016-04-29 04:00,29,47.93,48.03,47.93,48.02,79
20160701|2016-04-29 04:30,29,48.02,48.2,47.99,48.19,116
20160701|2016-04-29 05:00,29,48.19,48.2,48.08,48.11,122
20160701|2016-04-29 05:30,29,48.14,48.14,48,48.05,34
20160701|2016-04-29 06:00,29,48.02,48.08,47.99,47.99,40
20160701|2016-04-29 06:30,29,48.02,48.05,47.88,47.96,62
20160701|2016-04-29 07:00,29,47.98,48.08,47.89,48.03,80
20160701|2016-04-29 07:30,29,48.08,48.11,47.88,47.93,211
20160701|2016-04-29 08:00,29,47.97,48.16,47.95,48.06,176
20160701|2016-04-29 08:30,29,48.1,48.29,47.58,47.59,607
20160701|2016-04-29 09:00,29,47.6,47.96,47.4,47.88,1317
20160701|2016-04-29 09:30,29,47.87,48.01,47.56,47.56,679
20160701|2016-04-29 10:00,29,47.56,47.84,47.15,47.18,1760
20160701|2016-04-29 10:30,29,47.2,47.33,46.83,47.25,1986
20160701|2016-04-29 11:00,29,47.28,47.4,47.05,47.15,745
20160701|2016-04-29 11:30,29,47.12,47.35,47.1,47.13,473
20160701|2016-04-29 12:00,29,47.15,47.38,47.07,47.08,572
20160701|2016-04-29 12:30,29,47.09,47.15,46.84,46.89,303
20160701|2016-04-29 13:00,29,46.89,47.45,46.78,47.37,871
20160701|2016-04-29 13:30,29,47.39,47.46,47.28,47.42,82
20160701|2016-04-29 14:00,29,47.41,47.48,47.4,47.43,25
20160701|2016-04-29 14:30,29,47.42,47.46,47.32,47.35,46
20160701|2016-04-29 15:00,29,47.39,47.39,47.33,47.33,10
20160701|2016-04-29 15:30,29,47.29,47.4,47.29,47.4,9
20160701|2016-05-01 17:00,2,47.31,47.31,47.04,47.09,23
20160701|2016-05-01 17:30,2,47.07,47.08,47.01,47.01,4
20160701|2016-05-01 18:30,2,47.05,47.05,47.05,47.05,1
20160701|2016-05-01 19:00,2,47.07,47.07,47.03,47.04,3
20160701|2016-05-01 19:30,2,47.02,47.04,47.02,47.02,7
20160701|2016-05-01 20:00,2,47.03,47.03,47.03,47.03,3
20160701|2016-05-01 20:30,2,47,47.05,47,47.01,5
20160701|2016-05-01 21:00,2,47.02,47.03,46.98,46.98,9
20160701|2016-05-01 21:30,2,46.96,46.99,46.96,46.99,5
20160701|2016-05-01 22:30,2,46.92,46.92,46.86,46.87,17
20160701|2016-05-01 23:00,2,46.86,46.88,46.82,46.84,32
20160701|2016-05-01 23:30,2,46.82,46.82,46.76,46.8,8
20160701|2016-05-02 00:00,2,46.83,46.83,46.83,46.83,1
20160701|2016-05-02 00:30,2,46.82,46.82,46.82,46.82,2
20160701|2016-05-02 01:00,2,46.86,46.86,46.76,46.82,19
20160701|2016-05-02 01:30,2,46.85,46.97,46.85,46.97,15
20160701|2016-05-02 02:00,2,46.98,47,46.82,46.86,43
20160701|2016-05-02 02:30,2,46.83,46.91,46.82,46.89,30
20160701|2016-05-02 03:00,2,46.93,46.95,46.77,46.78,76
20160701|2016-05-02 03:30,2,46.79,46.79,46.71,46.74,18
20160701|2016-05-02 04:00,2,46.77,46.82,46.67,46.78,59
20160701|2016-05-02 04:30,2,46.79,46.95,46.78,46.92,45
20160701|2016-05-02 05:00,2,46.95,46.99,46.79,46.83,41
20160701|2016-05-02 05:30,2,46.86,46.92,46.86,46.88,9
20160701|2016-05-02 06:00,2,47,47.21,47,47.21,44
20160701|2016-05-02 06:30,2,47.22,47.26,47.09,47.12,55
20160701|2016-05-02 07:00,2,47.14,47.24,46.98,47.07,119
20160701|2016-05-02 07:30,2,47.02,47.1,46.89,47.1,209
20160701|2016-05-02 08:00,2,47.11,47.33,46.9,46.94,326
20160701|2016-05-02 08:30,2,46.93,46.93,46.23,46.44,825
20160701|2016-05-02 09:00,2,46.43,46.44,46.15,46.23,559
20160701|2016-05-02 09:30,2,46.21,46.49,46.21,46.45,389
20160701|2016-05-02 10:00,2,46.43,46.71,46.42,46.52,424
20160701|2016-05-02 10:30,2,46.55,46.59,45.82,45.88,942
20160701|2016-05-02 11:00,2,45.85,45.98,45.8,45.89,368
20160701|2016-05-02 11:30,2,45.9,45.99,45.74,45.94,287
20160701|2016-05-02 12:00,2,45.93,46.12,45.89,46.12,285
20160701|2016-05-02 12:30,2,46.09,46.19,45.8,45.84,222
20160701|2016-05-02 13:00,2,45.81,46.18,45.73,45.81,435
20160701|2016-05-02 13:30,2,45.82,45.91,45.8,45.83,84
20160701|2016-05-02 14:00,2,45.84,45.92,45.82,45.89,126
20160701|2016-05-02 14:30,2,45.9,45.94,45.88,45.89,47
20160701|2016-05-02 15:00,2,45.91,45.94,45.86,45.91,16
20160701|2016-05-02 15:30,2,45.92,45.96,45.89,45.96,10
20160701|2016-05-02 17:00,3,45.91,45.91,45.91,45.91,5
20160701|2016-05-02 18:00,3,45.85,45.85,45.84,45.85,3
20160701|2016-05-02 18:30,3,45.76,45.76,45.75,45.75,7
20160701|2016-05-02 19:00,3,45.76,45.87,45.76,45.87,11
20160701|2016-05-02 19:30,3,45.78,45.78,45.68,45.71,53
20160701|2016-05-02 20:00,3,45.73,45.86,45.73,45.86,15
20160701|2016-05-02 20:30,3,45.91,46.02,45.86,46.02,40
20160701|2016-05-02 21:00,3,46.02,46.1,46.02,46.08,16
20160701|2016-05-02 21:30,3,46.01,46.22,46.01,46.21,32
20160701|2016-05-02 22:00,3,46.22,46.22,46.19,46.19,26
20160701|2016-05-02 22:30,3,46.12,46.18,46.11,46.18,10
20160701|2016-05-02 23:00,3,46.23,46.23,46.2,46.2,6
20160701|2016-05-02 23:30,3,46.19,46.25,46.17,46.18,65
20160701|2016-05-03 00:00,3,46.22,46.23,46.22,46.23,3
20160701|2016-05-03 00:30,3,46.25,46.25,46.1,46.13,43
20160701|2016-05-03 01:00,3,46.05,46.33,46.01,46.33,15
20160701|2016-05-03 01:30,3,46.31,46.38,46.27,46.37,42
20160701|2016-05-03 02:00,3,46.38,46.39,46.3,46.3,36
20160701|2016-05-03 02:30,3,46.24,46.29,46.05,46.1,71
20160701|2016-05-03 03:00,3,46.11,46.11,45.82,45.96,125
20160701|2016-05-03 03:30,3,45.94,46.04,45.33,45.43,434
20160701|2016-05-03 04:00,3,45.43,45.58,45.27,45.58,232
20160701|2016-05-03 04:30,3,45.57,45.72,45.54,45.72,113
20160701|2016-05-03 05:00,3,45.66,45.66,45.44,45.56,65
20160701|2016-05-03 05:30,3,45.56,45.56,45.34,45.4,74
20160701|2016-05-03 06:00,3,45.41,45.6,45.39,45.47,88
20160701|2016-05-03 06:30,3,45.48,45.63,45.45,45.55,99
20160701|2016-05-03 07:00,3,45.52,45.68,45.47,45.59,110
20160701|2016-05-03 07:30,3,45.55,45.81,45.33,45.78,384
20160701|2016-05-03 08:00,3,45.81,45.85,45.3,45.35,490
20160701|2016-05-03 08:30,3,45.34,45.51,45.22,45.33,614
20160701|2016-05-03 09:00,3,45.34,45.39,45,45.01,971
20160701|2016-05-03 09:30,3,45,45.01,44.75,44.79,753
20160701|2016-05-03 10:00,3,44.78,44.91,44.63,44.9,1018
20160701|2016-05-03 10:30,3,44.9,45.19,44.81,45.03,826
20160701|2016-05-03 11:00,3,45.02,45.05,44.79,44.83,336
20160701|2016-05-03 11:30,3,44.83,44.98,44.8,44.89,165
20160701|2016-05-03 12:00,3,44.96,45.12,44.9,45.1,200
20160701|2016-05-03 12:30,3,45.1,45.23,44.84,44.86,399
20160701|2016-05-03 13:00,3,44.88,45.04,44.75,44.99,379
20160701|2016-05-03 13:30,3,44.97,45.1,44.97,45.06,180
20160701|2016-05-03 14:00,3,45.07,45.14,45.05,45.1,43
20160701|2016-05-03 14:30,3,45.08,45.08,45.02,45.02,48
20160701|2016-05-03 15:00,3,45.04,45.08,44.95,44.95,17
20160701|2016-05-03 15:30,3,44.91,45.52,44.89,45.25,108
20160701|2016-05-03 17:00,4,45.23,45.23,45.23,45.23,1
20160701|2016-05-03 18:00,4,45.12,45.12,45.12,45.12,1
20160701|2016-05-03 19:00,4,45.22,45.22,45.2,45.2,2
20160701|2016-05-03 19:30,4,45.22,45.23,45.22,45.23,11
20160701|2016-05-03 20:00,4,45.14,45.14,45.03,45.06,29
20160701|2016-05-03 20:30,4,45.12,45.12,45.02,45.02,13
20160701|2016-05-03 21:00,4,44.96,44.98,44.94,44.94,11
20160701|2016-05-03 21:30,4,44.92,44.92,44.87,44.89,101
20160701|2016-05-03 22:00,4,44.9,44.91,44.9,44.91,2
20160701|2016-05-03 22:30,4,44.88,44.91,44.88,44.88,14
20160701|2016-05-03 23:00,4,44.84,44.93,44.84,44.93,16
20160701|2016-05-03 23:30,4,44.97,44.98,44.97,44.98,6
20160701|2016-05-04 00:00,4,44.95,44.97,44.95,44.97,2
20160701|2016-05-04 00:30,4,45.01,45.07,44.99,45.05,36
20160701|2016-05-04 01:00,4,45.05,45.09,45.05,45.09,6
20160701|2016-05-04 01:30,4,45.02,45.02,44.81,44.88,32
20160701|2016-05-04 02:00,4,44.97,45.11,44.97,45.08,90
20160701|2016-05-04 02:30,4,45.07,45.21,45.02,45.02,77
20160701|2016-05-04 03:00,4,44.98,45,44.84,44.91,105
20160701|2016-05-04 03:30,4,44.86,45.03,44.86,44.9,144
20160701|2016-05-04 04:00,4,44.9,45.09,44.85,45.09,109
20160701|2016-05-04 04:30,4,45.04,45.05,44.77,44.93,112
20160701|2016-05-04 05:00,4,44.91,45.06,44.9,45.04,55
20160701|2016-05-04 05:30,4,45.09,45.15,45.02,45.07,71
20160701|2016-05-04 06:00,4,45.07,45.16,45.03,45.05,71
20160701|2016-05-04 06:30,4,45.12,45.27,45.12,45.25,63
20160701|2016-05-04 07:00,4,45.3,45.41,45.27,45.4,206
20160701|2016-05-04 07:30,4,45.39,45.75,45.32,45.68,393
20160701|2016-05-04 08:00,4,45.7,45.83,45.6,45.69,455
20160701|2016-05-04 08:30,4,45.67,46,45.67,45.87,620
20160701|2016-05-04 09:00,4,45.88,45.9,45.5,45.59,1004
20160701|2016-05-04 09:30,4,45.53,45.53,45.02,45.22,1833
20160701|2016-05-04 10:00,4,45.22,45.38,44.7,44.83,1133
20160701|2016-05-04 10:30,4,44.87,45.03,44.64,44.66,560
20160701|2016-05-04 11:00,4,44.66,44.98,44.64,44.83,410
20160701|2016-05-04 11:30,4,44.81,44.81,44.34,44.41,634
20160701|2016-05-04 12:00,4,44.37,44.45,44.22,44.39,629
20160701|2016-05-04 12:30,4,44.4,44.49,44.25,44.4,235
20160701|2016-05-04 13:00,4,44.45,44.7,44.2,44.62,694
20160701|2016-05-04 13:30,4,44.62,44.81,44.6,44.78,179
20160701|2016-05-04 14:00,4,44.69,44.74,44.69,44.72,11
20160701|2016-05-04 14:30,4,44.72,44.72,44.72,44.72,2
20160701|2016-05-04 15:00,4,44.72,44.73,44.7,44.73,10
20160701|2016-05-04 15:30,4,44.78,44.95,44.78,44.95,14
20160701|2016-05-04 17:00,5,45,45.17,45,45.17,10
20160701|2016-05-04 17:30,5,45.17,45.17,45.13,45.13,7
20160701|2016-05-04 18:30,5,45.2,45.2,45.16,45.16,15
20160701|2016-05-04 19:00,5,45.23,45.34,45.23,45.3,18
20160701|2016-05-04 19:30,5,45.29,45.41,45.26,45.38,59
20160701|2016-05-04 20:00,5,45.4,45.4,45.36,45.36,9
20160701|2016-05-04 20:30,5,45.37,45.4,45.27,45.27,20
20160701|2016-05-04 21:00,5,45.3,45.47,45.3,45.47,25
20160701|2016-05-04 21:30,5,45.45,45.46,45.27,45.32,29
20160701|2016-05-04 22:00,5,45.28,45.33,45.28,45.32,13
20160701|2016-05-04 22:30,5,45.33,45.36,45.33,45.36,11
20160701|2016-05-04 23:00,5,45.34,45.34,45.31,45.31,3
20160701|2016-05-04 23:30,5,45.29,45.29,45.24,45.24,5
20160701|2016-05-05 00:00,5,45.27,45.27,45.27,45.27,2
20160701|2016-05-05 00:30,5,45.27,45.33,45.23,45.33,4
20160701|2016-05-05 01:00,5,45.41,45.44,45.36,45.36,30
20160701|2016-05-05 01:30,5,45.34,45.38,45.25,45.34,52
20160701|2016-05-05 02:00,5,45.31,45.75,45.3,45.53,180
20160701|2016-05-05 02:30,5,45.65,45.89,45.58,45.85,172
20160701|2016-05-05 03:00,5,45.84,45.84,45.63,45.75,122
20160701|2016-05-05 03:30,5,45.76,45.82,45.68,45.74,123
20160701|2016-05-05 04:00,5,45.79,45.81,45.64,45.8,104
20160701|2016-05-05 04:30,5,45.76,45.8,45.68,45.77,185
20160701|2016-05-05 05:00,5,45.75,45.75,45.32,45.48,174
20160701|2016-05-05 05:30,5,45.44,45.74,45.4,45.74,86
20160701|2016-05-05 06:00,5,45.78,45.8,45.54,45.64,83
20160701|2016-05-05 06:30,5,45.66,45.84,45.66,45.76,84
20160701|2016-05-05 07:00,5,45.82,46.25,45.81,46.23,565
20160701|2016-05-05 07:30,5,46.23,46.7,46.17,46.58,753
20160701|2016-05-05 08:00,5,46.64,46.77,46.24,46.45,642
20160701|2016-05-05 08:30,5,46.45,46.46,46.02,46.09,653
20160701|2016-05-05 09:00,5,46.09,46.44,45.93,46.02,816
20160701|2016-05-05 09:30,5,46.03,46.08,45.5,45.56,646
20160701|2016-05-05 10:00,5,45.59,45.73,45.4,45.69,636
20160701|2016-05-05 10:30,5,45.68,45.8,45.55,45.61,413
20160701|2016-05-05 11:00,5,45.59,45.61,45.37,45.37,110
20160701|2016-05-05 11:30,5,45.33,45.48,45.25,45.39,200
20160701|2016-05-05 12:00,5,45.37,45.37,44.8,44.84,562
20160701|2016-05-05 12:30,5,44.84,44.98,44.66,44.86,432
20160701|2016-05-05 13:00,5,44.77,45.1,44.7,45.03,380
20160701|2016-05-05 13:30,5,45.02,45.1,44.96,44.98,105
20160701|2016-05-05 14:00,5,44.97,45.1,44.97,45.1,28
20160701|2016-05-05 14:30,5,45.12,45.12,45.06,45.06,3
20160701|2016-05-05 15:00,5,45.1,45.11,45.1,45.11,3
20160701|2016-05-05 15:30,5,45.13,45.19,45.1,45.19,11
20160701|2016-05-05 17:00,6,45.17,45.17,45.17,45.17,2
20160701|2016-05-05 17:30,6,45.24,45.32,45.24,45.29,6
20160701|2016-05-05 18:00,6,45.19,45.23,45.1,45.1,15
20160701|2016-05-05 18:30,6,45.17,45.17,45.11,45.11,3
20160701|2016-05-05 19:00,6,45.12,45.14,45.1,45.1,7
20160701|2016-05-05 19:30,6,45,45,44.87,44.91,15
20160701|2016-05-05 20:00,6,44.86,45.04,44.86,45.04,18
20160701|2016-05-05 20:30,6,44.98,45.04,44.97,45.04,7
20160701|2016-05-05 21:00,6,44.95,44.95,44.94,44.94,3
20160701|2016-05-05 21:30,6,44.87,44.87,44.79,44.79,35
20160701|2016-05-05 22:00,6,44.79,44.83,44.71,44.83,44
20160701|2016-05-05 23:00,6,44.71,44.71,44.52,44.57,69
20160701|2016-05-05 23:30,6,44.58,44.66,44.56,44.66,8
20160701|2016-05-06 00:00,6,44.66,44.69,44.52,44.69,64
20160701|2016-05-06 00:30,6,44.68,44.75,44.58,44.58,16
20160701|2016-05-06 01:00,6,44.58,44.79,44.57,44.76,25
20160701|2016-05-06 01:30,6,44.75,44.77,44.67,44.77,47
20160701|2016-05-06 02:00,6,44.78,44.89,44.52,44.87,82
20160701|2016-05-06 02:30,6,44.86,44.98,44.76,44.76,119
20160701|2016-05-06 03:00,6,44.73,44.87,44.62,44.64,151
20160701|2016-05-06 03:30,6,44.64,44.95,44.56,44.95,269
20160701|2016-05-06 04:00,6,44.93,44.96,44.77,44.88,80
20160701|2016-05-06 04:30,6,44.81,44.88,44.7,44.7,55
20160701|2016-05-06 05:00,6,44.75,44.77,44.66,44.7,57
20160701|2016-05-06 05:30,6,44.68,44.75,44.57,44.72,41
20160701|2016-05-06 06:00,6,44.73,44.75,44.58,44.61,59
20160701|2016-05-06 06:30,6,44.59,44.59,44.24,44.36,214
20160701|2016-05-06 07:00,6,44.37,44.5,44.31,44.42,144
20160701|2016-05-06 07:30,6,44.39,44.62,44.18,44.57,676
20160701|2016-05-06 08:00,6,44.56,44.95,44.5,44.64,809
20160701|2016-05-06 08:30,6,44.64,45.24,44.52,45.19,797
20160701|2016-05-06 09:00,6,45.19,45.62,45.15,45.42,764
20160701|2016-05-06 09:30,6,45.41,45.6,45.16,45.23,423
20160701|2016-05-06 10:00,6,45.22,45.91,45.11,45.84,762
20160701|2016-05-06 10:30,6,45.83,46.11,45.75,45.75,885
20160701|2016-05-06 11:00,6,45.78,45.97,45.6,45.62,452
20160701|2016-05-06 11:30,6,45.64,45.66,45.43,45.49,323
20160701|2016-05-06 12:00,6,45.5,45.74,45.49,45.52,233
20160701|2016-05-06 12:30,6,45.48,45.52,45.18,45.49,571
20160701|2016-05-06 13:00,6,45.49,45.56,45.17,45.29,1123
20160701|2016-05-06 13:30,6,45.28,45.32,45.2,45.25,137
20160701|2016-05-06 14:00,6,45.32,45.41,45.32,45.36,76
20160701|2016-05-06 14:30,6,45.36,45.36,45.28,45.28,7
20160701|2016-05-06 15:00,6,45.28,45.35,45.28,45.35,12
20160701|2016-05-06 15:30,6,45.33,45.33,45.33,45.33,4
20160701|2016-05-08 17:00,9,45.87,46.4,45.87,46.4,68
20160701|2016-05-08 17:30,9,46.46,46.46,46.34,46.34,20
20160701|2016-05-08 18:00,9,46.3,46.3,46.17,46.23,17
20160701|2016-05-08 19:00,9,46.15,46.15,46.07,46.09,31
20160701|2016-05-08 19:30,9,46.03,46.05,46.03,46.04,4
20160701|2016-05-08 20:00,9,46.03,46.3,46.03,46.22,22
20160701|2016-05-08 20:30,9,46.09,46.09,45.94,45.95,14
20160701|2016-05-08 21:00,9,46.03,46.1,45.98,45.98,11
20160701|2016-05-08 21:30,9,46.03,46.03,45.96,46.01,6
20160701|2016-05-08 22:00,9,46.02,46.02,45.87,45.88,50
20160701|2016-05-08 22:30,9,45.81,45.93,45.77,45.93,25
20160701|2016-05-08 23:00,9,45.99,45.99,45.92,45.93,5
20160701|2016-05-08 23:30,9,45.99,45.99,45.99,45.99,1
20160701|2016-05-09 00:00,9,45.99,46.02,45.97,46,11
20160701|2016-05-09 00:30,9,46.06,46.08,45.89,45.95,24
20160701|2016-05-09 01:00,9,45.92,45.99,45.87,45.97,41
20160701|2016-05-09 01:30,9,45.94,45.97,45.83,45.97,7
20160701|2016-05-09 02:00,9,45.99,46.05,45.74,45.74,73
20160701|2016-05-09 02:30,9,45.71,45.82,45.66,45.71,106
20160701|2016-05-09 03:00,9,45.72,45.91,45.59,45.91,168
20160701|2016-05-09 03:30,9,45.92,46.24,45.92,46.15,381
20160701|2016-05-09 04:00,9,46.15,46.2,45.97,46.02,276
20160701|2016-05-09 04:30,9,46.02,46.26,46,46.14,212
20160701|2016-05-09 05:00,9,46.14,46.27,46.02,46.04,205
20160701|2016-05-09 05:30,9,46.13,46.16,46.04,46.08,47
20160701|2016-05-09 06:00,9,46.1,46.1,45.69,45.79,240
20160701|2016-05-09 06:30,9,45.79,45.79,45.41,45.43,226
20160701|2016-05-09 07:00,9,45.4,45.43,45.12,45.13,346
20160701|2016-05-09 07:30,9,45.13,45.32,44.83,44.86,457
20160701|2016-05-09 08:00,9,44.86,44.88,44.44,44.58,848
20160701|2016-05-09 08:30,9,44.57,44.78,44.42,44.59,600
20160701|2016-05-09 09:00,9,44.57,44.79,44.3,44.39,531
20160701|2016-05-09 09:30,9,44.38,44.55,44.21,44.25,860
20160701|2016-05-09 10:00,9,44.24,44.5,43.65,43.71,1861
20160701|2016-05-09 10:30,9,43.73,43.92,43.7,43.76,865
20160701|2016-05-09 11:00,9,43.75,43.93,43.66,43.87,596
20160701|2016-05-09 11:30,9,43.88,43.88,43.61,43.73,261
20160701|2016-05-09 12:00,9,43.76,43.96,43.7,43.85,273
20160701|2016-05-09 12:30,9,43.84,43.85,43.69,43.84,220
20160701|2016-05-09 13:00,9,43.87,43.87,43.5,43.59,586
20160701|2016-05-09 13:30,9,43.61,43.63,43.55,43.61,118
20160701|2016-05-09 14:00,9,43.61,43.65,43.54,43.63,188
20160701|2016-05-09 14:30,9,43.6,43.63,43.55,43.61,101
20160701|2016-05-09 15:00,9,43.61,43.64,43.54,43.56,33
20160701|2016-05-09 15:30,9,43.59,43.59,43.49,43.51,14
20160701|2016-05-09 17:00,10,43.56,44.09,43.38,43.52,99
20160701|2016-05-09 18:00,10,43.57,43.57,43.57,43.57,3
20160701|2016-05-09 18:30,10,43.57,43.57,43.52,43.52,5
20160701|2016-05-09 19:00,10,43.53,43.53,43.48,43.48,11
20160701|2016-05-09 19:30,10,43.46,43.47,43.34,43.34,41
20160701|2016-05-09 20:00,10,43.4,43.54,43.4,43.52,26
20160701|2016-05-09 20:30,10,43.57,43.63,43.53,43.54,28
20160701|2016-05-09 21:00,10,43.62,43.76,43.56,43.63,29
20160701|2016-05-09 21:30,10,43.67,43.68,43.67,43.68,2
20160701|2016-05-09 22:00,10,43.7,43.86,43.69,43.84,17
20160701|2016-05-09 22:30,10,43.82,43.82,43.76,43.82,10
20160701|2016-05-09 23:00,10,43.8,43.8,43.73,43.73,6
20160701|2016-05-09 23:30,10,43.7,43.77,43.69,43.77,13
20160701|2016-05-10 00:00,10,43.77,43.78,43.77,43.78,6
20160701|2016-05-10 00:30,10,43.77,43.86,43.76,43.77,20
20160701|2016-05-10 01:00,10,43.79,43.82,43.75,43.82,77
20160701|2016-05-10 01:30,10,43.83,44.13,43.82,44.12,52
20160701|2016-05-10 02:00,10,44.08,44.37,44.08,44.37,171
20160701|2016-05-10 02:30,10,44.36,44.36,43.9,43.92,194
20160701|2016-05-10 03:00,10,43.92,44.18,43.82,44.18,181
20160701|2016-05-10 03:30,10,44.21,44.26,44.1,44.22,165
20160701|2016-05-10 04:00,10,44.23,44.41,44.19,44.3,109
20160701|2016-05-10 04:30,10,44.27,44.4,44.15,44.3,79
20160701|2016-05-10 05:00,10,44.3,44.42,44.19,44.34,167
20160701|2016-05-10 05:30,10,44.39,44.39,43.94,43.94,298
20160701|2016-05-10 06:00,10,43.94,44.16,43.82,43.98,353
20160701|2016-05-10 06:30,10,43.99,44.09,43.96,43.96,82
20160701|2016-05-10 07:00,10,44.01,44.33,44.01,44.24,195
20160701|2016-05-10 07:30,10,44.27,44.48,44.1,44.36,284
20160701|2016-05-10 08:00,10,44.36,44.5,44.09,44.31,787
20160701|2016-05-10 08:30,10,44.34,44.96,44.23,44.81,1752
20160701|2016-05-10 09:00,10,44.82,44.95,44.51,44.61,1159
20160701|2016-05-10 09:30,10,44.65,45.12,44.57,44.97,711
20160701|2016-05-10 10:00,10,44.99,45.17,44.89,45.16,728
20160701|2016-05-10 10:30,10,45.17,45.34,45.04,45.08,1193
20160701|2016-05-10 11:00,10,45.12,45.33,45.12,45.31,291
20160701|2016-05-10 11:30,10,45.32,45.33,45.15,45.19,352
20160701|2016-05-10 12:00,10,45.2,45.3,45.11,45.17,245
20160701|2016-05-10 12:30,10,45.2,45.35,45.19,45.29,136
20160701|2016-05-10 13:00,10,45.28,45.59,45.25,45.55,1151
20160701|2016-05-10 13:30,10,45.53,45.6,45.52,45.59,197
20160701|2016-05-10 14:00,10,45.54,45.69,45.54,45.63,47
20160701|2016-05-10 14:30,10,45.6,45.65,45.57,45.62,27
20160701|2016-05-10 15:00,10,45.62,45.65,45.56,45.61,76
20160701|2016-05-10 15:30,10,45.5,45.54,45.34,45.47,181
20160701|2016-05-10 17:00,11,45.53,45.53,45.52,45.52,2
20160701|2016-05-10 17:30,11,45.51,45.51,45.51,45.51,2
20160701|2016-05-10 18:00,11,45.66,45.66,45.64,45.64,4
20160701|2016-05-10 18:30,11,45.69,45.69,45.62,45.62,9
20160701|2016-05-10 19:00,11,45.56,45.56,45.42,45.42,18
20160701|2016-05-10 19:30,11,45.42,45.58,45.42,45.58,11
20160701|2016-05-10 20:00,11,45.6,45.61,45.55,45.61,15
20160701|2016-05-10 20:30,11,45.61,45.61,45.57,45.57,11
20160701|2016-05-10 21:00,11,45.49,45.51,45.29,45.39,24
20160701|2016-05-10 21:30,11,45.36,45.36,45.34,45.35,16
20160701|2016-05-10 22:00,11,45.39,45.39,45.31,45.31,2
20160701|2016-05-10 22:30,11,45.33,45.33,45.3,45.3,8
20160701|2016-05-10 23:00,11,45.3,45.3,45.27,45.27,2
20160701|2016-05-10 23:30,11,45.24,45.31,45.24,45.3,12
20160701|2016-05-11 00:00,11,45.32,45.32,45.32,45.32,1
20160701|2016-05-11 00:30,11,45.34,45.37,45.34,45.37,8
20160701|2016-05-11 01:00,11,45.48,45.53,45.46,45.46,19
20160701|2016-05-11 01:30,11,45.52,45.58,45.41,45.43,38
20160701|2016-05-11 02:00,11,45.43,45.47,45.01,45.18,107
20160701|2016-05-11 02:30,11,45.12,45.18,44.83,44.95,372
20160701|2016-05-11 03:00,11,44.9,45.21,44.9,45.03,184
20160701|2016-05-11 03:30,11,45.02,45.36,44.94,45.24,238
20160701|2016-05-11 04:00,11,45.23,45.42,45.15,45.37,158
20160701|2016-05-11 04:30,11,45.42,45.45,45.28,45.37,80
20160701|2016-05-11 05:00,11,45.35,45.66,45.27,45.66,106
20160701|2016-05-11 05:30,11,45.68,46.14,45.68,45.98,596
20160701|2016-05-11 06:00,11,45.98,46.04,45.84,45.86,172
20160701|2016-05-11 06:30,11,45.82,45.97,45.77,45.95,244
20160701|2016-05-11 07:00,11,45.94,46.05,45.88,45.99,176
20160701|2016-05-11 07:30,11,46.02,46.07,45.75,45.9,128
20160701|2016-05-11 08:00,11,45.89,45.92,45.46,45.48,467
20160701|2016-05-11 08:30,11,45.47,45.75,45.37,45.38,888
20160701|2016-05-11 09:00,11,45.39,45.47,45.27,45.41,311
20160701|2016-05-11 09:30,11,45.86,46.97,45.86,46.95,3244
20160701|2016-05-11 10:00,11,46.93,47.26,46.66,47.12,1989
20160701|2016-05-11 10:30,11,47.14,47.31,46.95,47.05,1144
20160701|2016-05-11 11:00,11,47.06,47.2,47,47.18,266
20160701|2016-05-11 11:30,11,47.18,47.22,47.07,47.12,272
20160701|2016-05-11 12:00,11,47.12,47.45,47.12,47.45,599
20160701|2016-05-11 12:30,11,47.42,47.48,47.28,47.35,318
20160701|2016-05-11 13:00,11,47.35,47.75,47.2,47.58,930
20160701|2016-05-11 13:30,11,47.57,47.57,47.39,47.44,413
20160701|2016-05-11 14:00,11,47.45,47.49,47.41,47.44,33
20160701|2016-05-11 14:30,11,47.45,47.45,47.41,47.42,14
20160701|2016-05-11 15:00,11,47.42,47.44,47.39,47.41,22
20160701|2016-05-11 15:30,11,47.42,47.42,47.3,47.3,33
20160701|2016-05-11 17:30,12,47.28,47.28,47.28,47.28,1
20160701|2016-05-11 18:00,12,47.24,47.25,47.24,47.25,2
20160701|2016-05-11 18:30,12,47.29,47.31,47.24,47.31,17
20160701|2016-05-11 19:00,12,47.3,47.3,47.14,47.14,34
20160701|2016-05-11 19:30,12,47.17,47.25,47.17,47.25,23
20160701|2016-05-11 20:00,12,47.24,47.24,47.16,47.23,14
20160701|2016-05-11 20:30,12,47.23,47.26,47.23,47.26,5
20160701|2016-05-11 21:00,12,47.31,47.41,47.23,47.41,18
20160701|2016-05-11 21:30,12,47.37,47.4,47.37,47.4,17
20160701|2016-05-11 22:00,12,47.41,47.61,47.41,47.56,65
20160701|2016-05-11 22:30,12,47.52,47.53,47.47,47.48,14
20160701|2016-05-11 23:00,12,47.45,47.48,47.45,47.48,2
20160701|2016-05-11 23:30,12,47.52,47.52,47.52,47.52,4
20160701|2016-05-12 00:00,12,47.54,47.56,47.53,47.53,19
20160701|2016-05-12 00:30,12,47.49,47.49,47.46,47.49,25
20160701|2016-05-12 01:00,12,47.5,47.71,47.49,47.7,61
20160701|2016-05-12 01:30,12,47.72,47.81,47.52,47.52,107
20160701|2016-05-12 02:00,12,47.53,47.8,47.44,47.58,168
20160701|2016-05-12 02:30,12,47.55,47.76,47.53,47.71,105
20160701|2016-05-12 03:00,12,47.73,47.8,47.52,47.77,206
20160701|2016-05-12 03:30,12,47.77,47.95,47.75,47.88,226
20160701|2016-05-12 04:00,12,47.88,48.03,47.85,47.95,151
20160701|2016-05-12 04:30,12,47.93,47.99,47.74,47.97,111
20160701|2016-05-12 05:00,12,47.99,48.05,47.87,47.87,119
20160701|2016-05-12 05:30,12,47.85,48.02,47.85,47.87,80
20160701|2016-05-12 06:00,12,47.85,47.94,47.84,47.86,91
20160701|2016-05-12 06:30,12,47.87,48.1,47.85,47.97,194
20160701|2016-05-12 07:00,12,47.9,48.04,47.85,47.96,71
20160701|2016-05-12 07:30,12,47.95,48,47.74,47.78,227
20160701|2016-05-12 08:00,12,47.81,48.08,47.76,47.97,560
20160701|2016-05-12 08:30,12,47.97,47.98,47.27,47.28,1024
20160701|2016-05-12 09:00,12,47.27,47.6,47.18,47.41,503
20160701|2016-05-12 09:30,12,47.37,47.56,47.26,47.46,434
20160701|2016-05-12 10:00,12,47.42,47.42,46.89,47.11,1599
20160701|2016-05-12 10:30,12,47.13,47.15,46.8,46.89,752
20160701|2016-05-12 11:00,12,46.84,47.32,46.84,47.13,539
20160701|2016-05-12 11:30,12,47.12,47.67,47.1,47.62,742
20160701|2016-05-12 12:00,12,47.61,47.63,47.39,47.53,385
20160701|2016-05-12 12:30,12,47.48,47.95,47.4,47.95,436
20160701|2016-05-12 13:00,12,47.93,48.18,47.79,48.06,513
20160701|2016-05-12 13:30,12,48.02,48.02,47.89,47.94,69
20160701|2016-05-12 14:00,12,47.91,47.91,47.89,47.89,15
20160701|2016-05-12 14:30,12,47.91,47.96,47.89,47.94,13
20160701|2016-05-12 15:00,12,47.94,47.97,47.93,47.97,12
20160701|2016-05-12 15:30,12,47.96,47.96,47.91,47.92,10
20160701|2016-05-12 17:00,13,47.82,47.85,47.81,47.81,7
20160701|2016-05-12 17:30,13,47.81,47.84,47.79,47.84,8
20160701|2016-05-12 18:00,13,47.86,47.86,47.85,47.85,7
20160701|2016-05-12 18:30,13,47.84,47.84,47.8,47.8,11
20160701|2016-05-12 19:00,13,47.8,47.87,47.74,47.74,36
20160701|2016-05-12 19:30,13,47.7,47.72,47.64,47.72,28
20160701|2016-05-12 20:00,13,47.72,47.78,47.67,47.68,12
20160701|2016-05-12 20:30,13,47.7,47.71,47.7,47.71,6
20160701|2016-05-12 21:00,13,47.66,47.66,47.66,47.66,1
20160701|2016-05-12 21:30,13,47.58,47.68,47.56,47.68,28
20160701|2016-05-12 22:00,13,47.66,47.75,47.66,47.75,5
20160701|2016-05-12 23:00,13,47.7,47.73,47.7,47.73,4
20160701|2016-05-12 23:30,13,47.77,47.83,47.7,47.7,91
20160701|2016-05-13 00:00,13,47.81,47.82,47.8,47.8,3
20160701|2016-05-13 00:30,13,47.8,47.81,47.79,47.81,4
20160701|2016-05-13 01:00,13,47.78,47.78,47.7,47.7,16
20160701|2016-05-13 01:30,13,47.71,47.71,47.59,47.59,14
20160701|2016-05-13 02:00,13,47.62,47.79,47.56,47.77,121
20160701|2016-05-13 02:30,13,47.74,48.1,47.68,48,152
20160701|2016-05-13 03:00,13,48.02,48.02,47.63,47.67,215
20160701|2016-05-13 03:30,13,47.67,47.83,47.67,47.74,148
20160701|2016-05-13 04:00,13,47.73,47.83,47.62,47.72,120
20160701|2016-05-13 04:30,13,47.7,47.7,47.26,47.35,160
20160701|2016-05-13 05:00,13,47.36,47.48,47.29,47.48,78
20160701|2016-05-13 05:30,13,47.47,47.58,47.38,47.44,171
20160701|2016-05-13 06:00,13,47.45,47.73,47.45,47.68,116
20160701|2016-05-13 06:30,13,47.68,47.83,47.63,47.63,84
20160701|2016-05-13 07:00,13,47.65,47.65,47.47,47.5,192
20160701|2016-05-13 07:30,13,47.53,47.68,47.3,47.39,605
20160701|2016-05-13 08:00,13,47.37,47.7,47.3,47.56,450
20160701|2016-05-13 08:30,13,47.53,47.89,47.52,47.58,459
20160701|2016-05-13 09:00,13,47.57,47.7,47.33,47.49,708
20160701|2016-05-13 09:30,13,47.49,47.71,47.39,47.7,293
20160701|2016-05-13 10:00,13,47.7,47.91,47.61,47.9,562
20160701|2016-05-13 10:30,13,47.91,47.94,47.75,47.87,423
20160701|2016-05-13 11:00,13,47.87,47.91,47.63,47.69,405
20160701|2016-05-13 11:30,13,47.73,47.86,47.65,47.67,358
20160701|2016-05-13 12:00,13,47.66,47.88,47.66,47.77,170
20160701|2016-05-13 12:30,13,47.75,47.83,47.7,47.83,155
20160701|2016-05-13 13:00,13,47.82,48.01,47.76,47.83,920
20160701|2016-05-13 13:30,13,47.8,47.82,47.72,47.75,81
20160701|2016-05-13 14:00,13,47.72,47.8,47.68,47.73,45
20160701|2016-05-13 14:30,13,47.8,47.82,47.78,47.8,14
20160701|2016-05-13 15:00,13,47.8,47.84,47.8,47.84,4
20160701|2016-05-15 17:00,16,47.8,48.09,47.8,48.09,33
20160701|2016-05-15 18:30,16,47.9,47.97,47.9,47.96,9
20160701|2016-05-15 19:00,16,47.92,47.92,47.87,47.88,8
20160701|2016-05-15 19:30,16,47.87,47.92,47.87,47.88,5
20160701|2016-05-15 20:00,16,47.87,47.88,47.85,47.88,15
20160701|2016-05-15 20:30,16,47.95,48.37,47.95,48.34,94
20160701|2016-05-15 21:00,16,48.32,48.66,48.32,48.58,135
20160701|2016-05-15 21:30,16,48.57,48.57,48.5,48.53,13
20160701|2016-05-15 22:00,16,48.47,48.47,48.44,48.46,9
20160701|2016-05-15 22:30,16,48.44,48.44,48.42,48.42,8
20160701|2016-05-15 23:00,16,48.43,48.51,48.43,48.51,12
20160701|2016-05-15 23:30,16,48.47,48.49,48.44,48.46,17
20160701|2016-05-16 00:00,16,48.44,48.5,48.44,48.48,11
20160701|2016-05-16 00:30,16,48.47,48.47,48.47,48.47,1
20160701|2016-05-16 01:00,16,48.53,48.56,48.42,48.42,15
20160701|2016-05-16 01:30,16,48.43,48.46,48.43,48.44,6
20160701|2016-05-16 02:00,16,48.48,48.56,48.48,48.53,58
20160701|2016-05-16 02:30,16,48.52,48.86,48.52,48.86,249
20160701|2016-05-16 03:00,16,48.86,48.86,48.66,48.67,135
20160701|2016-05-16 03:30,16,48.68,48.75,48.63,48.69,84
20160701|2016-05-16 04:00,16,48.66,48.71,48.62,48.68,127
20160701|2016-05-16 04:30,16,48.69,48.8,48.65,48.77,58
20160701|2016-05-16 05:00,16,48.77,48.8,48.67,48.78,45
20160701|2016-05-16 05:30,16,48.73,48.82,48.7,48.79,45
20160701|2016-05-16 06:00,16,48.77,48.9,48.77,48.84,79
20160701|2016-05-16 06:30,16,48.84,48.92,48.79,48.88,60
20160701|2016-05-16 07:00,16,48.92,49.08,48.76,48.83,362
20160701|2016-05-16 07:30,16,48.8,48.95,48.76,48.95,124
20160701|2016-05-16 08:00,16,48.95,49.29,48.93,49.2,627
20160701|2016-05-16 08:30,16,49.19,49.47,49.17,49.3,824
20160701|2016-05-16 09:00,16,49.34,49.42,49.19,49.24,757
20160701|2016-05-16 09:30,16,49.25,49.27,48.79,48.98,735
20160701|2016-05-16 10:00,16,48.98,49.19,48.86,49.06,782
20160701|2016-05-16 10:30,16,49.07,49.26,48.97,49.21,665
20160701|2016-05-16 11:00,16,49.2,49.2,48.99,48.99,489
20160701|2016-05-16 11:30,16,49.01,49.13,49.01,49.06,174
20160701|2016-05-16 12:00,16,49.07,49.09,48.91,48.93,247
20160701|2016-05-16 12:30,16,48.97,49.01,48.8,48.9,324
20160701|2016-05-16 13:00,16,48.9,49.06,48.79,48.98,960
20160701|2016-05-16 13:30,16,48.95,48.98,48.92,48.93,186
20160701|2016-05-16 14:00,16,48.93,49.02,48.93,49.01,118
20160701|2016-05-16 14:30,16,49.02,49.08,48.97,49.08,92
20160701|2016-05-16 15:00,16,49.06,49.08,49.02,49.04,91
20160701|2016-05-16 15:30,16,49.03,49.14,49.03,49.14,9
20160701|2016-05-16 17:00,17,49.11,49.11,49.02,49.06,7
20160701|2016-05-16 17:30,17,49.06,49.06,49.03,49.05,19
20160701|2016-05-16 18:00,17,49.07,49.12,49.07,49.12,5
20160701|2016-05-16 18:30,17,49.07,49.08,49.06,49.08,9
20160701|2016-05-16 19:00,17,49.07,49.07,48.89,48.91,33
20160701|2016-05-16 19:30,17,48.92,48.99,48.92,48.98,6
20160701|2016-05-16 20:30,17,48.99,49.26,48.98,49.22,139
20160701|2016-05-16 21:00,17,49.21,49.28,49.21,49.28,2
20160701|2016-05-16 21:30,17,49.25,49.31,49.25,49.26,5
20160701|2016-05-16 22:00,17,49.26,49.26,49.21,49.25,96
20160701|2016-05-16 22:30,17,49.22,49.27,49.22,49.27,3
20160701|2016-05-16 23:00,17,49.26,49.26,49.23,49.23,4
20160701|2016-05-16 23:30,17,49.21,49.21,49.21,49.21,2
20160701|2016-05-17 00:00,17,49.21,49.21,49.21,49.21,6
20160701|2016-05-17 00:30,17,49.22,49.27,49.22,49.27,17
20160701|2016-05-17 01:00,17,49.31,49.35,49.31,49.33,15
20160701|2016-05-17 01:30,17,49.41,49.46,49.37,49.37,11
20160701|2016-05-17 02:00,17,49.38,49.38,49.27,49.27,62
20160701|2016-05-17 02:30,17,49.27,49.41,49.25,49.39,47
20160701|2016-05-17 03:00,17,49.39,49.43,48.99,49.02,238
20160701|2016-05-17 03:30,17,49.01,49.06,48.81,48.81,173
20160701|2016-05-17 04:00,17,48.81,48.83,48.6,48.78,236
20160701|2016-05-17 04:30,17,48.75,48.96,48.74,48.96,110
20160701|2016-05-17 05:00,17,48.92,48.96,48.83,48.86,71
20160701|2016-05-17 05:30,17,48.92,48.92,48.76,48.83,60
20160701|2016-05-17 06:00,17,48.83,48.86,48.7,48.8,125
20160701|2016-05-17 06:30,17,48.76,48.77,48.57,48.77,144
20160701|2016-05-17 07:00,17,48.8,48.9,48.72,48.9,133
20160701|2016-05-17 07:30,17,48.87,48.87,48.62,48.72,106
20160701|2016-05-17 08:00,17,48.74,49.06,48.64,48.88,840
20160701|2016-05-17 08:30,17,48.9,49.19,48.77,49.17,763
20160701|2016-05-17 09:00,17,49.15,49.33,49.06,49.13,1273
20160701|2016-05-17 09:30,17,49.11,49.41,49.03,49.39,682
20160701|2016-05-17 10:00,17,49.38,49.42,49.14,49.32,701
20160701|2016-05-17 10:30,17,49.3,49.56,49.3,49.4,1178
20160701|2016-05-17 11:00,17,49.43,49.43,49.26,49.33,510
20160701|2016-05-17 11:30,17,49.32,49.32,48.99,49.04,846
20160701|2016-05-17 12:00,17,49.02,49.1,48.95,49,528
20160701|2016-05-17 12:30,17,49,49.09,48.93,48.93,333
20160701|2016-05-17 13:00,17,48.95,49.33,48.92,49.29,871
20160701|2016-05-17 13:30,17,49.29,49.35,49.28,49.34,212
20160701|2016-05-17 14:00,17,49.3,49.49,49.29,49.35,96
20160701|2016-05-17 14:30,17,49.36,49.58,49.35,49.51,47
20160701|2016-05-17 15:00,17,49.47,49.52,49.41,49.49,338
20160701|2016-05-17 15:30,17,49.59,49.63,49.27,49.48,103
20160701|2016-05-17 17:00,18,49.43,49.46,49.35,49.35,26
20160701|2016-05-17 17:30,18,49.37,49.53,49.37,49.53,4
20160701|2016-05-17 18:00,18,49.51,49.52,49.47,49.47,3
20160701|2016-05-17 18:30,18,49.43,49.43,49.41,49.41,7
20160701|2016-05-17 19:00,18,49.38,49.42,49.38,49.39,22
20160701|2016-05-17 19:30,18,49.35,49.48,49.28,49.47,32
20160701|2016-05-17 20:00,18,49.41,49.45,49.41,49.45,4
20160701|2016-05-17 20:30,18,49.4,49.45,49.35,49.45,19
20160701|2016-05-17 21:00,18,49.44,49.44,49.42,49.42,10
20160701|2016-05-17 21:30,18,49.37,49.37,49.37,49.37,3
20160701|2016-05-17 22:30,18,49.35,49.37,49.35,49.35,6
20160701|2016-05-17 23:00,18,49.39,49.4,49.39,49.4,11
20160701|2016-05-17 23:30,18,49.39,49.4,49.39,49.4,11
20160701|2016-05-18 00:00,18,49.4,49.43,49.39,49.43,9
20160701|2016-05-18 00:30,18,49.44,49.45,49.41,49.41,19
20160701|2016-05-18 01:00,18,49.37,49.37,49.29,49.29,5
20160701|2016-05-18 01:30,18,49.3,49.37,49.3,49.35,5
20160701|2016-05-18 02:00,18,49.38,49.39,49.22,49.24,133
20160701|2016-05-18 02:30,18,49.23,49.23,49.07,49.12,131
20160701|2016-05-18 03:00,18,49.11,49.16,48.92,49.03,376
20160701|2016-05-18 03:30,18,49.03,49.06,48.88,49.04,225
20160701|2016-05-18 04:00,18,49.03,49.11,48.94,49.11,102
20160701|2016-05-18 04:30,18,49.1,49.24,49.07,49.18,107
20160701|2016-05-18 05:00,18,49.22,49.37,49.16,49.32,141
20160701|2016-05-18 05:30,18,49.3,49.38,49.26,49.33,55
20160701|2016-05-18 06:00,18,49.31,49.42,49.1,49.13,114
20160701|2016-05-18 06:30,18,49.13,49.17,49.03,49.14,200
20160701|2016-05-18 07:00,18,49.13,49.17,49.04,49.04,84
20160701|2016-05-18 07:30,18,49.04,49.08,48.93,49.08,175
20160701|2016-05-18 08:00,18,49.02,49.25,48.92,49.22,290
20160701|2016-05-18 08:30,18,49.19,49.38,49.08,49.36,280
20160701|2016-05-18 09:00,18,49.39,49.55,49.32,49.51,1052
20160701|2016-05-18 09:30,18,49.08,49.58,49.08,49.24,2224
20160701|2016-05-18 10:00,18,49.23,49.64,49.17,49.62,874
20160701|2016-05-18 10:30,18,49.61,49.84,49.47,49.49,1729
20160701|2016-05-18 11:00,18,49.5,49.67,49.47,49.63,146
20160701|2016-05-18 11:30,18,49.65,49.72,49.48,49.57,584
20160701|2016-05-18 12:00,18,49.57,49.64,49.42,49.47,214
20160701|2016-05-18 12:30,18,49.44,49.53,49.43,49.52,178
20160701|2016-05-18 13:00,18,49.45,49.45,48.77,48.89,1317
20160701|2016-05-18 13:30,18,48.87,48.89,48.73,48.78,155
20160701|2016-05-18 14:00,18,48.79,48.84,48.55,48.64,92
20160701|2016-05-18 14:30,18,48.59,48.62,48.46,48.52,109
20160701|2016-05-18 15:00,18,48.5,48.57,48.46,48.55,30
20160701|2016-05-18 15:30,18,48.6,48.6,48.52,48.54,6
20160701|2016-05-18 17:00,19,48.56,48.72,48.56,48.72,27
20160701|2016-05-18 17:30,19,48.72,48.72,48.62,48.64,21
20160701|2016-05-18 18:00,19,48.63,48.64,48.62,48.64,10
20160701|2016-05-18 18:30,19,48.69,48.7,48.67,48.67,11
20160701|2016-05-18 19:00,19,48.72,48.73,48.53,48.53,29
20160701|2016-05-18 19:30,19,48.55,48.55,48.25,48.28,44
20160701|2016-05-18 20:00,19,48.21,48.3,48.07,48.09,83
20160701|2016-05-18 20:30,19,48.06,48.1,48.01,48.1,68
20160701|2016-05-18 21:00,19,48.04,48.17,48.03,48.13,51
20160701|2016-05-18 21:30,19,48.13,48.19,48.13,48.19,11
20160701|2016-05-18 22:00,19,48.19,48.19,48.12,48.13,13
20160701|2016-05-18 22:30,19,48.13,48.13,48.06,48.12,12
20160701|2016-05-18 23:00,19,48.09,48.12,48.07,48.12,30
20160701|2016-05-18 23:30,19,48.15,48.36,48.15,48.33,61
20160701|2016-05-19 00:00,19,48.33,48.33,48.17,48.2,24
20160701|2016-05-19 00:30,19,48.18,48.18,48.05,48.05,40
20160701|2016-05-19 01:00,19,48.05,48.17,47.92,48.12,96
20160701|2016-05-19 01:30,19,48.12,48.26,48.1,48.22,70
20160701|2016-05-19 02:00,19,48.19,48.19,47.79,47.85,298
20160701|2016-05-19 02:30,19,47.82,48.2,47.82,48.2,114
20160701|2016-05-19 03:00,19,48.17,48.17,47.85,47.86,234
20160701|2016-05-19 03:30,19,47.84,47.95,47.78,47.84,352
20160701|2016-05-19 04:00,19,47.83,47.93,47.79,47.79,103
20160701|2016-05-19 04:30,19,47.76,47.81,47.59,47.8,254
20160701|2016-05-19 05:00,19,47.78,47.89,47.74,47.78,93
20160701|2016-05-19 05:30,19,47.78,47.89,47.78,47.87,55
20160701|2016-05-19 06:00,19,47.77,47.88,47.77,47.83,135
20160701|2016-05-19 06:30,19,47.78,47.98,47.76,47.82,116
20160701|2016-05-19 07:00,19,47.81,47.83,47.58,47.58,224
20160701|2016-05-19 07:30,19,47.57,47.85,47.46,47.84,359
20160701|2016-05-19 08:00,19,47.82,48.09,47.81,47.92,700
20160701|2016-05-19 08:30,19,47.9,47.94,47.57,47.6,690
20160701|2016-05-19 09:00,19,47.6,47.67,47.39,47.57,776
20160701|2016-05-19 09:30,19,47.57,47.87,47.54,47.55,937
20160701|2016-05-19 10:00,19,47.58,47.87,47.5,47.76,471
20160701|2016-05-19 10:30,19,47.77,48.32,47.68,48.27,1133
20160701|2016-05-19 11:00,19,48.26,48.66,48.24,48.53,1530
20160701|2016-05-19 11:30,19,48.52,48.52,48.28,48.37,612
20160701|2016-05-19 12:00,19,48.38,48.59,48.38,48.51,312
20160701|2016-05-19 12:30,19,48.51,48.67,48.43,48.62,395
20160701|2016-05-19 13:00,19,48.63,48.85,48.58,48.8,550
20160701|2016-05-19 13:30,19,48.79,48.87,48.78,48.79,104
20160701|2016-05-19 14:00,19,48.8,48.8,48.75,48.76,62
20160701|2016-05-19 14:30,19,48.77,48.83,48.76,48.76,17
20160701|2016-05-19 15:00,19,48.77,48.77,48.7,48.7,27
20160701|2016-05-19 15:30,19,48.72,48.86,48.72,48.86,22
20160701|2016-05-19 17:00,20,48.7,49.13,48.7,49,40
20160701|2016-05-19 17:30,20,48.95,48.96,48.93,48.93,10
20160701|2016-05-19 18:30,20,48.97,48.99,48.92,48.92,24
20160701|2016-05-19 19:00,20,48.96,49.15,48.91,49.15,64
20160701|2016-05-19 19:30,20,49.16,49.21,49.13,49.2,23
20160701|2016-05-19 20:00,20,49.19,49.24,49.09,49.09,29
20160701|2016-05-19 20:30,20,49.04,49.09,49.02,49.09,10
20160701|2016-05-19 21:00,20,49.17,49.29,49.17,49.29,30
20160701|2016-05-19 21:30,20,49.29,49.3,49.24,49.26,10
20160701|2016-05-19 22:00,20,49.26,49.26,49.22,49.23,10
20160701|2016-05-19 22:30,20,49.24,49.24,49.21,49.21,7
20160701|2016-05-19 23:00,20,49.24,49.27,49.23,49.23,20
20160701|2016-05-19 23:30,20,49.24,49.24,49.24,49.24,1
20160701|2016-05-20 00:00,20,49.24,49.24,49.14,49.19,36
20160701|2016-05-20 00:30,20,49.17,49.19,49.12,49.19,25
20160701|2016-05-20 01:00,20,49.2,49.2,49,49.09,64
20160701|2016-05-20 01:30,20,49.07,49.07,48.95,48.99,59
20160701|2016-05-20 02:00,20,49.03,49.16,49.03,49.08,106
20160701|2016-05-20 02:30,20,49.09,49.28,49.02,49.25,66
20160701|2016-05-20 03:00,20,49.27,49.34,49.11,49.15,112
20160701|2016-05-20 03:30,20,49.14,49.25,49.13,49.2,190
20160701|2016-05-20 04:00,20,49.2,49.21,48.82,48.91,257
20160701|2016-05-20 04:30,20,48.89,48.97,48.72,48.75,228
20160701|2016-05-20 05:00,20,48.81,48.93,48.78,48.91,72
20160701|2016-05-20 05:30,20,48.94,48.95,48.79,48.79,58
20160701|2016-05-20 06:00,20,48.82,48.89,48.61,48.64,93
20160701|2016-05-20 06:30,20,48.61,48.7,48.56,48.7,157
20160701|2016-05-20 07:00,20,48.69,48.81,48.59,48.63,113
20160701|2016-05-20 07:30,20,48.58,48.72,48.43,48.72,212
20160701|2016-05-20 08:00,20,48.7,48.88,48.62,48.77,373
20160701|2016-05-20 08:30,20,48.8,49.08,48.38,48.45,682
20160701|2016-05-20 09:00,20,48.44,48.62,48.04,48.09,1352
20160701|2016-05-20 09:30,20,48.09,48.44,48.09,48.35,911
20160701|2016-05-20 10:00,20,48.34,48.88,48.34,48.82,939
20160701|2016-05-20 10:30,20,48.83,48.94,48.67,48.73,763
20160701|2016-05-20 11:00,20,48.74,48.93,48.68,48.84,545
20160701|2016-05-20 11:30,20,48.79,48.82,48.66,48.69,430
20160701|2016-05-20 12:00,20,48.68,48.82,48.6,48.69,363
20160701|2016-05-20 12:30,20,48.69,48.82,48.64,48.65,153
20160701|2016-05-20 13:00,20,48.68,48.76,48.48,48.69,1008
20160701|2016-05-20 13:30,20,48.68,48.73,48.61,48.73,66
20160701|2016-05-20 14:00,20,48.74,48.87,48.74,48.85,221
20160701|2016-05-20 14:30,20,48.84,48.85,48.8,48.81,29
20160701|2016-05-20 15:00,20,48.84,48.86,48.82,48.85,34
20160701|2016-05-20 15:30,20,48.84,48.84,48.8,48.8,14
20160701|2016-05-22 17:00,23,48.76,48.81,48.67,48.74,19
20160701|2016-05-22 18:00,23,48.64,48.69,48.54,48.61,9
20160701|2016-05-22 19:00,23,48.58,48.58,48.46,48.46,7
20160701|2016-05-22 20:00,23,48.53,48.61,48.53,48.6,11
20160701|2016-05-22 20:30,23,48.6,48.62,48.58,48.58,22
20160701|2016-05-22 21:00,23,48.58,48.58,48.58,48.58,1
20160701|2016-05-22 21:30,23,48.59,48.59,48.59,48.59,3
20160701|2016-05-22 22:30,23,48.56,48.56,48.56,48.56,3
20160701|2016-05-22 23:00,23,48.52,48.55,48.52,48.55,8
20160701|2016-05-23 00:00,23,48.52,48.52,48.44,48.52,23
20160701|2016-05-23 00:30,23,48.5,48.5,48.35,48.35,15
20160701|2016-05-23 01:00,23,48.32,48.32,48.25,48.25,32
20160701|2016-05-23 01:30,23,48.22,48.22,48.11,48.22,27
20160701|2016-05-23 02:00,23,48.23,48.28,48.11,48.19,41
20160701|2016-05-23 02:30,23,48.24,48.3,48.16,48.27,51
20160701|2016-05-23 03:00,23,48.24,48.4,48.14,48.31,235
20160701|2016-05-23 03:30,23,48.33,48.36,48.27,48.32,237
20160701|2016-05-23 04:00,23,48.27,48.4,48.22,48.35,139
20160701|2016-05-23 04:30,23,48.34,48.43,48.2,48.22,74
20160701|2016-05-23 05:00,23,48.18,48.22,48.11,48.17,91
20160701|2016-05-23 05:30,23,48.15,48.23,48.12,48.21,232
20160701|2016-05-23 06:00,23,48.13,48.23,48.13,48.15,40
20160701|2016-05-23 06:30,23,48.18,48.31,48.15,48.26,106
20160701|2016-05-23 07:00,23,48.25,48.25,47.86,47.91,299
20160701|2016-05-23 07:30,23,47.89,48.01,47.81,47.81,222
20160701|2016-05-23 08:00,23,47.88,48,47.63,47.67,847
20160701|2016-05-23 08:30,23,47.63,47.96,47.6,47.95,626
20160701|2016-05-23 09:00,23,47.97,48.34,47.96,48.2,983
20160701|2016-05-23 09:30,23,48.24,48.24,47.92,48.03,521
20160701|2016-05-23 10:00,23,48.02,48.29,48.01,48.26,537
20160701|2016-05-23 10:30,23,48.24,48.32,47.83,47.85,458
20160701|2016-05-23 11:00,23,47.83,48.03,47.77,48.03,293
20160701|2016-05-23 11:30,23,48.04,48.13,47.91,48.13,365
20160701|2016-05-23 12:00,23,48.13,48.29,48.09,48.27,352
20160701|2016-05-23 12:30,23,48.3,48.33,48.19,48.24,182
20160701|2016-05-23 13:00,23,48.26,48.39,48.13,48.37,394
20160701|2016-05-23 13:30,23,48.36,48.44,48.35,48.37,134
20160701|2016-05-23 14:00,23,48.34,48.35,48.3,48.33,16
20160701|2016-05-23 14:30,23,48.35,48.44,48.35,48.42,34
20160701|2016-05-23 15:00,23,48.45,48.46,48.37,48.37,10
20160701|2016-05-23 15:30,23,48.35,48.38,48.34,48.38,16
20160701|2016-05-23 17:00,24,48.36,48.36,48.36,48.36,3
20160701|2016-05-23 18:00,24,48.4,48.4,48.4,48.4,1
20160701|2016-05-23 18:30,24,48.38,48.38,48.38,48.38,1
20160701|2016-05-23 19:00,24,48.38,48.38,48.31,48.31,16
20160701|2016-05-23 19:30,24,48.22,48.23,48.21,48.23,6
20160701|2016-05-23 20:00,24,48.22,48.22,48.2,48.2,4
20160701|2016-05-23 20:30,24,48.15,48.17,48.15,48.15,11
20160701|2016-05-23 21:00,24,48.13,48.15,48.12,48.12,5
20160701|2016-05-23 21:30,24,48.15,48.16,48.15,48.16,2
20160701|2016-05-23 22:00,24,48.17,48.17,48.17,48.17,2
20160701|2016-05-23 22:30,24,48.16,48.17,48.13,48.16,26
20160701|2016-05-23 23:30,24,48.12,48.12,48.12,48.12,3
20160701|2016-05-24 00:30,24,48.1,48.1,48.07,48.07,14
20160701|2016-05-24 01:00,24,48.07,48.09,47.96,47.96,43
20160701|2016-05-24 01:30,24,47.95,47.96,47.9,47.96,14
20160701|2016-05-24 02:00,24,47.89,48.06,47.89,47.97,49
20160701|2016-05-24 02:30,24,48.01,48.03,47.84,47.87,208
20160701|2016-05-24 03:00,24,47.91,47.97,47.82,47.82,128
20160701|2016-05-24 03:30,24,47.84,47.98,47.84,47.95,231
20160701|2016-05-24 04:00,24,47.95,48.08,47.95,48.07,55
20160701|2016-05-24 04:30,24,48.06,48.21,48.06,48.1,66
20160701|2016-05-24 05:00,24,48.13,48.16,48.06,48.15,123
20160701|2016-05-24 05:30,24,48.14,48.14,48.03,48.05,70
20160701|2016-05-24 06:00,24,48.06,48.21,48.05,48.21,79
20160701|2016-05-24 06:30,24,48.2,48.41,48.2,48.39,125
20160701|2016-05-24 07:00,24,48.37,48.56,48.31,48.51,211
20160701|2016-05-24 07:30,24,48.54,48.7,48.44,48.62,304
20160701|2016-05-24 08:00,24,48.59,48.63,48.31,48.39,644
20160701|2016-05-24 08:30,24,48.42,48.58,48.32,48.46,321
20160701|2016-05-24 09:00,24,48.45,48.8,48.4,48.72,724
20160701|2016-05-24 09:30,24,48.71,49.09,48.66,48.97,701
20160701|2016-05-24 10:00,24,48.99,49.01,48.78,48.88,836
20160701|2016-05-24 10:30,24,48.89,48.9,48.54,48.58,964
20160701|2016-05-24 11:00,24,48.59,48.62,48.48,48.56,317
20160701|2016-05-24 11:30,24,48.58,48.75,48.58,48.71,164
20160701|2016-05-24 12:00,24,48.69,48.9,48.6,48.67,524
20160701|2016-05-24 12:30,24,48.67,48.8,48.63,48.76,157
20160701|2016-05-24 13:00,24,48.74,48.8,48.58,48.61,547
20160701|2016-05-24 13:30,24,48.61,48.69,48.61,48.67,129
20160701|2016-05-24 14:00,24,48.68,48.8,48.68,48.8,41
20160701|2016-05-24 14:30,24,48.77,48.81,48.77,48.81,14
20160701|2016-05-24 15:00,24,48.84,48.84,48.77,48.82,9
20160701|2016-05-24 15:30,24,48.91,49.25,48.77,49.13,159
20160701|2016-05-24 17:00,25,49.15,49.18,49.15,49.17,3
20160701|2016-05-24 18:30,25,49.19,49.21,49.18,49.18,4
20160701|2016-05-24 19:00,25,49.19,49.19,49.1,49.1,26
20160701|2016-05-24 19:30,25,49.13,49.19,49.13,49.17,31
20160701|2016-05-24 20:00,25,49.2,49.23,49.2,49.23,10
20160701|2016-05-24 20:30,25,49.2,49.2,49.18,49.2,13
20160701|2016-05-24 21:00,25,49.16,49.16,49.16,49.16,7
20160701|2016-05-24 22:00,25,49.17,49.23,49.17,49.23,33
20160701|2016-05-24 22:30,25,49.2,49.2,49.18,49.18,4
20160701|2016-05-24 23:00,25,49.14,49.14,49.14,49.14,2
20160701|2016-05-24 23:30,25,49.08,49.08,49.08,49.08,6
20160701|2016-05-25 00:00,25,49.13,49.2,49.13,49.2,13
20160701|2016-05-25 00:30,25,49.19,49.21,49.16,49.16,14
20160701|2016-05-25 01:00,25,49.22,49.33,49.19,49.33,26
20160701|2016-05-25 01:30,25,49.31,49.36,49.3,49.3,18
20160701|2016-05-25 02:00,25,49.31,49.32,49.18,49.24,88
20160701|2016-05-25 02:30,25,49.23,49.23,49.15,49.2,76
20160701|2016-05-25 03:00,25,49.21,49.38,49.21,49.26,152
20160701|2016-05-25 03:30,25,49.26,49.3,49.13,49.27,168
20160701|2016-05-25 04:00,25,49.18,49.22,49.03,49.05,124
20160701|2016-05-25 04:30,25,49.05,49.18,49.05,49.11,52
20160701|2016-05-25 05:00,25,49.09,49.3,49.05,49.25,108
20160701|2016-05-25 05:30,25,49.23,49.24,49.17,49.24,20
20160701|2016-05-25 06:00,25,49.26,49.3,49.17,49.21,95
20160701|2016-05-25 06:30,25,49.22,49.27,49.04,49.13,89
20160701|2016-05-25 07:00,25,49.12,49.3,49.12,49.3,203
20160701|2016-05-25 07:30,25,49.3,49.38,49.17,49.31,112
20160701|2016-05-25 08:00,25,49.31,49.33,49.1,49.33,218
20160701|2016-05-25 08:30,25,49.32,49.59,49.27,49.48,486
20160701|2016-05-25 09:00,25,49.49,49.67,49.46,49.5,456
20160701|2016-05-25 09:30,25,49.21,49.69,48.9,49.13,1780
20160701|2016-05-25 10:00,25,49.11,49.39,49.02,49.11,770
20160701|2016-05-25 10:30,25,49.18,49.33,49.15,49.16,454
20160701|2016-05-25 11:00,25,49.14,49.17,49.04,49.09,132
20160701|2016-05-25 11:30,25,49.13,49.27,49.08,49.27,135
20160701|2016-05-25 12:00,25,49.32,49.53,49.31,49.53,275
20160701|2016-05-25 12:30,25,49.55,49.58,49.47,49.51,177
20160701|2016-05-25 13:00,25,49.51,49.77,49.41,49.73,553
20160701|2016-05-25 13:30,25,49.73,49.93,49.71,49.86,190
20160701|2016-05-25 14:00,25,49.87,49.89,49.83,49.86,33
20160701|2016-05-25 14:30,25,49.86,49.9,49.86,49.88,24
20160701|2016-05-25 15:00,25,49.88,49.93,49.87,49.92,38
20160701|2016-05-25 15:30,25,49.9,49.9,49.88,49.9,9
20160701|2016-05-25 18:00,26,49.8,49.8,49.8,49.8,1
20160701|2016-05-25 18:30,26,49.74,49.74,49.74,49.74,2
20160701|2016-05-25 19:00,26,49.75,49.78,49.73,49.78,7
20160701|2016-05-25 19:30,26,49.79,49.79,49.79,49.79,1
20160701|2016-05-25 20:00,26,49.73,50.04,49.73,50.02,66
20160701|2016-05-25 20:30,26,50.07,50.08,50.01,50.01,32
20160701|2016-05-25 21:00,26,50.04,50.04,50,50.02,13
20160701|2016-05-25 21:30,26,50.06,50.11,50.06,50.11,9
20160701|2016-05-25 22:30,26,50.07,50.11,50.07,50.11,6
20160701|2016-05-25 23:00,26,50.1,50.1,50.1,50.1,2
20160701|2016-05-25 23:30,26,50.08,50.08,50.08,50.08,1
20160701|2016-05-26 00:00,26,50.08,50.12,50.08,50.12,15
20160701|2016-05-26 01:00,26,50.1,50.1,50.08,50.08,10
20160701|2016-05-26 01:30,26,50.07,50.25,50.07,50.25,65
20160701|2016-05-26 02:00,26,50.22,50.22,50.03,50.07,50
20160701|2016-05-26 02:30,26,50.04,50.18,49.98,50.17,95
20160701|2016-05-26 03:00,26,50.17,50.2,49.99,49.99,131
20160701|2016-05-26 03:30,26,49.97,50.03,49.88,49.94,224
20160701|2016-05-26 04:00,26,49.98,50.06,49.98,49.98,70
20160701|2016-05-26 04:30,26,50.02,50.15,50.02,50.12,55
20160701|2016-05-26 05:00,26,50.07,50.21,50.05,50.16,114
20160701|2016-05-26 05:30,26,50.18,50.18,50.11,50.16,43
20160701|2016-05-26 06:00,26,50.13,50.22,50.08,50.2,75
20160701|2016-05-26 06:30,26,50.18,50.42,50.15,50.42,164
20160701|2016-05-26 07:00,26,50.43,50.5,50.28,50.38,141
20160701|2016-05-26 07:30,26,50.38,50.43,50.17,50.19,124
20160701|2016-05-26 08:00,26,50.19,50.28,50.04,50.21,183
20160701|2016-05-26 08:30,26,50.2,50.2,49.69,49.79,511
20160701|2016-05-26 09:00,26,49.81,49.97,49.71,49.93,310
20160701|2016-05-26 09:30,26,49.92,49.94,49.28,49.3,627
20160701|2016-05-26 10:00,26,49.33,49.83,49.24,49.83,608
20160701|2016-05-26 10:30,26,49.82,49.93,49.64,49.86,405
20160701|2016-05-26 11:00,26,49.85,50.01,49.66,49.7,222
20160701|2016-05-26 11:30,26,49.72,49.81,49.59,49.76,121
20160701|2016-05-26 12:00,26,49.77,49.93,49.77,49.86,110
20160701|2016-05-26 12:30,26,49.84,49.84,49.66,49.72,76
20160701|2016-05-26 13:00,26,49.74,49.84,49.53,49.54,235
20160701|2016-05-26 13:30,26,49.56,49.6,49.42,49.42,74
20160701|2016-05-26 14:00,26,49.45,49.48,49.37,49.45,37
20160701|2016-05-26 14:30,26,49.4,49.4,49.36,49.38,18
20160701|2016-05-26 15:00,26,49.38,49.39,49.37,49.39,54
20160701|2016-05-26 15:30,26,49.46,49.47,49.46,49.47,21
20160701|2016-05-26 17:00,27,49.46,49.54,49.42,49.42,26
20160701|2016-05-26 18:30,27,49.48,49.49,49.43,49.43,23
20160701|2016-05-26 19:00,27,49.52,49.53,49.52,49.53,3
20160701|2016-05-26 20:00,27,49.45,49.46,49.18,49.18,29
20160701|2016-05-26 20:30,27,49.2,49.31,49.2,49.31,13
20160701|2016-05-26 21:00,27,49.29,49.29,49.27,49.28,5
20160701|2016-05-26 21:30,27,49.24,49.24,49.2,49.21,8
20160701|2016-05-26 22:00,27,49.14,49.23,49.14,49.23,12
20160701|2016-05-26 22:30,27,49.19,49.23,49.19,49.22,7
20160701|2016-05-26 23:00,27,49.19,49.19,49.17,49.17,5
20160701|2016-05-26 23:30,27,49.17,49.19,49.17,49.19,3
20160701|2016-05-27 00:00,27,49.2,49.2,49.18,49.18,9
20160701|2016-05-27 00:30,27,49.21,49.21,49.15,49.17,5
20160701|2016-05-27 01:00,27,49.2,49.22,49.2,49.21,15
20160701|2016-05-27 01:30,27,49.26,49.26,49.24,49.24,5
20160701|2016-05-27 02:00,27,49.2,49.2,49.08,49.1,153
20160701|2016-05-27 02:30,27,49.18,49.24,49.14,49.16,35
20160701|2016-05-27 03:00,27,49.2,49.21,48.96,49.01,88
20160701|2016-05-27 03:30,27,49.01,49.03,48.8,48.95,92
20160701|2016-05-27 04:00,27,48.94,48.94,48.72,48.84,131
20160701|2016-05-27 04:30,27,48.88,49.04,48.88,49,60
20160701|2016-05-27 05:00,27,49.06,49.12,48.97,48.98,66
20160701|2016-05-27 05:30,27,48.97,48.97,48.84,48.94,42
20160701|2016-05-27 06:00,27,49.02,49.06,48.98,48.98,119
20160701|2016-05-27 06:30,27,48.9,48.92,48.82,48.85,46
20160701|2016-05-27 07:00,27,48.88,49.02,48.88,48.99,34
20160701|2016-05-27 07:30,27,48.98,49.08,48.72,48.83,77
20160701|2016-05-27 08:00,27,48.86,49,48.69,48.97,159
20160701|2016-05-27 08:30,27,48.95,48.95,48.7,48.86,124
20160701|2016-05-27 09:00,27,48.77,49.27,48.77,49.06,294
20160701|2016-05-27 09:30,27,49.07,49.1,48.96,49.06,267
20160701|2016-05-27 10:00,27,49.08,49.38,49.07,49.32,192
20160701|2016-05-27 10:30,27,49.34,49.45,49.18,49.18,149
20160701|2016-05-27 11:00,27,49.22,49.25,49.14,49.25,56
20160701|2016-05-27 11:30,27,49.21,49.28,49.17,49.26,52
20160701|2016-05-27 12:00,27,49.26,49.38,49.23,49.33,66
20160701|2016-05-27 12:30,27,49.36,49.36,49.17,49.24,53
20160701|2016-05-27 13:00,27,49.22,49.47,49.21,49.34,206
20160701|2016-05-27 13:30,27,49.33,49.33,49.19,49.28,54
20160701|2016-05-27 14:00,27,49.28,49.39,49.27,49.37,55
20160701|2016-05-27 14:30,27,49.37,49.42,49.36,49.42,25
20160701|2016-05-27 15:00,27,49.41,49.43,49.41,49.43,5
20160701|2016-05-27 15:30,27,49.41,49.5,49.41,49.5,4
20160701|2016-05-29 18:00,31,49.55,49.55,49.55,49.55,2
20160701|2016-05-29 19:00,31,49.48,49.48,49.38,49.38,15
20160701|2016-05-29 19:30,31,49.38,49.4,49.38,49.4,7
20160701|2016-05-29 20:00,31,49.4,49.4,49.35,49.35,5
20160701|2016-05-29 20:30,31,49.34,49.38,49.3,49.3,11
20160701|2016-05-29 21:00,31,49.26,49.26,49.21,49.22,12
20160701|2016-05-29 21:30,31,49.22,49.25,49.22,49.25,8
20160701|2016-05-29 22:00,31,49.27,49.27,49.26,49.26,10
20160701|2016-05-29 22:30,31,49.25,49.27,49.25,49.27,3
20160701|2016-05-29 23:00,31,49.18,49.18,49.14,49.14,4
20160701|2016-05-29 23:30,31,49.11,49.11,49.1,49.1,2
20160701|2016-05-30 00:00,31,49.03,49.08,49.03,49.08,4
20160701|2016-05-30 00:30,31,49.07,49.08,49.07,49.08,4
20160701|2016-05-30 01:00,31,49.05,49.09,49.05,49.09,6
20160701|2016-05-30 01:30,31,49.11,49.11,49.07,49.07,5
20160701|2016-05-30 02:00,31,49.1,49.21,49.09,49.09,14
20160701|2016-05-30 02:30,31,49.07,49.11,49.03,49.11,14
20160701|2016-05-30 03:00,31,49.07,49.07,48.99,48.99,67
20160701|2016-05-30 03:30,31,48.99,49.03,48.95,49.03,14
20160701|2016-05-30 04:00,31,48.96,48.97,48.93,48.97,11
20160701|2016-05-30 04:30,31,48.98,48.98,48.98,48.98,1
20160701|2016-05-30 05:00,31,49.03,49.14,49.03,49.14,26
20160701|2016-05-30 05:30,31,49.12,49.17,49.12,49.17,5
20160701|2016-05-30 06:00,31,49.19,49.2,49.17,49.2,9
20160701|2016-05-30 06:30,31,49.18,49.18,49.17,49.18,4
20160701|2016-05-30 07:00,31,49.18,49.27,49.15,49.27,8
20160701|2016-05-30 07:30,31,49.25,49.28,49.25,49.28,7
20160701|2016-05-30 08:00,31,49.28,49.28,49.11,49.15,22
20160701|2016-05-30 08:30,31,49.19,49.32,49.19,49.32,17
20160701|2016-05-30 09:00,31,49.27,49.35,49.23,49.35,16
20160701|2016-05-30 09:30,31,49.44,49.45,49.34,49.34,29
20160701|2016-05-30 10:00,31,49.34,49.59,49.34,49.59,53
20160701|2016-05-30 10:30,31,49.67,49.68,49.58,49.6,29
20160701|2016-05-30 11:00,31,49.63,49.7,49.63,49.68,62
20160701|2016-05-30 11:30,31,49.71,49.81,49.71,49.75,30
20160701|2016-05-30 17:00,31,49.7,49.72,49.62,49.72,5
20160701|2016-05-30 17:30,31,49.65,49.65,49.65,49.65,1
20160701|2016-05-30 19:00,31,49.79,49.79,49.74,49.74,3
20160701|2016-05-30 19:30,31,49.7,49.7,49.62,49.62,2
20160701|2016-05-30 20:00,31,49.66,49.66,49.66,49.66,1
20160701|2016-05-30 21:30,31,49.69,49.69,49.69,49.69,1
20160701|2016-05-30 22:00,31,49.73,49.73,49.73,49.73,1
20160701|2016-05-30 22:30,31,49.69,49.69,49.63,49.63,13
20160701|2016-05-31 00:30,31,49.72,49.72,49.72,49.72,1
20160701|2016-05-31 01:00,31,49.77,49.84,49.77,49.84,9
20160701|2016-05-31 01:30,31,49.77,49.77,49.61,49.61,5
20160701|2016-05-31 02:00,31,49.61,49.61,49.51,49.58,26
20160701|2016-05-31 02:30,31,49.57,49.59,49.46,49.46,21
20160701|2016-05-31 03:00,31,49.41,49.41,49.25,49.32,39
20160701|2016-05-31 03:30,31,49.35,49.35,49.26,49.29,4
20160701|2016-05-31 04:00,31,49.44,49.51,49.41,49.51,10
20160701|2016-05-31 04:30,31,49.57,49.57,49.51,49.56,5
20160701|2016-05-31 05:00,31,49.51,49.51,49.45,49.46,11
20160701|2016-05-31 05:30,31,49.46,49.46,49.46,49.46,2
20160701|2016-05-31 06:00,31,49.49,49.53,49.49,49.53,2
20160701|2016-05-31 06:30,31,49.49,49.61,49.49,49.6,42
20160701|2016-05-31 07:00,31,49.57,49.61,49.54,49.54,42
20160701|2016-05-31 07:30,31,49.53,49.53,49.45,49.47,9
20160701|2016-05-31 08:00,31,49.44,49.54,49.32,49.47,94
20160701|2016-05-31 08:30,31,49.5,49.83,49.49,49.76,16
20160701|2016-05-31 09:00,31,49.85,49.94,49.84,49.93,39
20160701|2016-05-31 09:30,31,49.93,50.05,49.88,49.91,31
20160701|2016-05-31 10:00,31,49.9,49.97,49.82,49.97,60
20160701|2016-05-31 10:30,31,49.94,49.94,49.88,49.9,11
20160701|2016-05-31 11:00,31,49.94,49.95,49.89,49.95,12
20160701|2016-05-31 11:30,31,49.96,50.03,49.94,49.96,16
20160701|2016-05-31 12:00,31,49.96,49.96,49.91,49.92,54
20160701|2016-05-31 12:30,31,49.91,49.93,49.71,49.81,39
20160701|2016-05-31 13:00,31,49.8,49.8,49.66,49.67,27
20160801|2015-07-22 08:30,22,61.26,61.26,61.26,61.26,2
20160801|2015-07-30 12:00,30,59.5,59.5,59.5,59.5,1
20160801|2015-08-31 10:00,31,56.51,56.51,56.51,56.51,1
20160801|2015-10-08 10:00,8,56.84,56.84,56.84,56.84,1
20160801|2015-10-16 10:30,16,54.6,54.6,54.6,54.6,15
20160801|2015-10-16 13:00,16,55.07,55.2,55.07,55.2,11
20160801|2015-12-01 10:00,1,48.86,48.86,48.86,48.86,1
20160801|2015-12-10 10:30,10,44.83,44.83,44.83,44.83,8
20160801|2015-12-15 08:30,15,43.81,43.81,43.8,43.8,2
20160801|2015-12-16 10:30,16,42.42,42.42,42.38,42.38,25
20160801|2015-12-16 15:30,16,42.51,42.56,42.51,42.56,10
20160801|2015-12-17 08:30,17,42.47,42.47,42.47,42.47,1
20160801|2015-12-18 15:30,18,41.36,41.36,41.31,41.31,5
20160801|2015-12-22 06:30,22,40.98,40.98,40.98,40.98,1
20160801|2015-12-23 11:30,23,41.46,41.46,41.46,41.46,1
20160801|2015-12-24 08:00,24,42.28,42.28,42.28,42.28,1
20160801|2015-12-24 11:00,24,42.38,42.38,42.38,42.38,1
20160801|2016-01-04 09:00,4,43.04,43.04,43.03,43.03,26
20160801|2016-01-06 09:30,6,39.64,39.65,39.24,39.24,10
20160801|2016-01-06 10:00,6,39.21,39.21,39.21,39.21,1
20160801|2016-01-07 10:00,7,39.14,39.14,39.12,39.12,4
20160801|2016-01-07 12:30,7,38.55,38.55,38.55,38.55,3
20160801|2016-01-07 13:00,7,38.59,38.59,38.59,38.59,1
20160801|2016-01-08 08:30,8,38.22,38.23,38.22,38.23,4
20160801|2016-01-08 13:00,8,38.31,38.37,38.31,38.37,3
20160801|2016-01-11 09:30,11,37.31,37.31,36.86,36.86,5
20160801|2016-01-12 10:00,12,35.51,35.51,35.2,35.2,501
20160801|2016-01-12 10:30,12,35.1,35.11,35.09,35.1,302
20160801|2016-01-12 12:30,12,35.08,35.08,35.08,35.08,1
20160801|2016-01-13 05:30,13,35.46,35.46,35.45,35.45,2
20160801|2016-01-13 09:30,13,34.6,34.66,34.59,34.66,232
20160801|2016-01-13 10:00,13,34.8,34.8,34.79,34.8,174
20160801|2016-01-13 13:00,13,34.28,34.28,34.28,34.28,1
20160801|2016-01-14 09:30,14,34.5,34.5,34.5,34.5,50
20160801|2016-01-15 05:30,15,33.33,33.33,33.33,33.33,1
20160801|2016-01-15 06:00,15,33.36,33.36,33.36,33.36,1
20160801|2016-01-15 06:30,15,33.1,33.1,33.1,33.1,1
20160801|2016-01-15 08:30,15,33.63,33.63,33.63,33.63,1
20160801|2016-01-15 09:00,15,33.21,33.21,33.21,33.21,1
20160801|2016-01-15 10:00,15,33,33.03,33,33,205
20160801|2016-01-15 11:00,15,33,33.01,32.9,32.9,347
20160801|2016-01-18 04:00,19,32.06,32.06,32.06,32.06,1
20160801|2016-01-18 06:30,19,32.2,32.2,32.19,32.2,113
20160801|2016-01-18 08:00,19,32.1,32.1,32,32,53
20160801|2016-01-18 08:30,19,32,32.03,31.9,32.03,29
20160801|2016-01-18 09:30,19,32.17,32.17,32.17,32.17,1
20160801|2016-01-18 10:00,19,32,32,32,32,32
20160801|2016-01-18 10:30,19,32,32,32,32,21
20160801|2016-01-18 11:00,19,32.2,32.2,32.1,32.1,81
20160801|2016-01-19 05:30,19,33.17,33.41,33.17,33.25,603
20160801|2016-01-19 06:00,19,33.01,33.01,32.99,33,105
20160801|2016-01-19 06:30,19,32.68,32.7,32.68,32.7,103
20160801|2016-01-19 07:00,19,32.5,32.5,32.5,32.5,200
20160801|2016-01-19 09:00,19,32.68,32.68,32.68,32.68,1
20160801|2016-01-19 09:30,19,32.72,32.72,32.72,32.72,1
20160801|2016-01-19 10:30,19,32.87,32.91,32.87,32.91,87
20160801|2016-01-19 14:00,19,32.27,32.27,32.27,32.27,1
20160801|2016-01-20 07:30,20,31.6,31.6,31.6,31.6,16
20160801|2016-01-20 08:30,20,31.57,31.57,31.57,31.57,1
20160801|2016-01-20 11:00,20,30.85,30.85,30.85,30.85,33
20160801|2016-01-20 11:30,20,30.88,30.88,30.88,30.88,1
20160801|2016-01-20 12:00,20,31.04,31.04,31.04,31.04,1
20160801|2016-01-20 14:00,20,31.81,31.81,31.81,31.81,1
20160801|2016-01-21 08:00,21,31.34,31.34,31.34,31.34,1
20160801|2016-01-21 08:30,21,31.28,31.28,31.28,31.28,4
20160801|2016-01-21 09:00,21,31.55,31.55,31.55,31.55,1
20160801|2016-01-21 10:00,21,31.91,31.91,31.91,31.91,1
20160801|2016-01-21 10:30,21,32.51,32.51,32.51,32.51,1
20160801|2016-01-21 13:00,21,32.27,32.27,32.27,32.27,1
20160801|2016-01-21 23:30,22,33.4,33.4,33.4,33.4,1
20160801|2016-01-22 05:00,22,34.33,34.33,34.33,34.33,1
20160801|2016-01-22 05:30,22,34.19,34.19,34.17,34.17,2
20160801|2016-01-22 08:00,22,34.41,34.44,34.41,34.44,2
20160801|2016-01-22 09:30,22,34.4,34.4,34.4,34.4,1
20160801|2016-01-22 10:00,22,34.47,34.47,34.47,34.47,1
20160801|2016-01-22 13:00,22,35.45,35.67,35.45,35.67,283
20160801|2016-01-22 14:00,22,35.43,35.43,35.43,35.43,2
20160801|2016-01-24 23:30,25,36.18,36.18,36.18,36.18,1
20160801|2016-01-25 01:30,25,35.29,35.29,35.29,35.29,1
20160801|2016-01-25 02:00,25,34.77,34.77,34.77,34.77,1
20160801|2016-01-25 02:30,25,34.6,34.61,34.6,34.6,283
20160801|2016-01-25 03:00,25,34.75,34.76,34.75,34.76,2
20160801|2016-01-25 09:30,25,34.9,34.9,34.9,34.9,1
20160801|2016-01-25 11:00,25,34.5,34.5,34.49,34.5,301
20160801|2016-01-25 11:30,25,34.64,34.64,34.64,34.64,1
20160801|2016-01-25 12:30,25,34.9,34.9,34.9,34.9,1
20160801|2016-01-25 13:00,25,34.21,34.21,34.21,34.21,1
20160801|2016-01-25 13:30,25,34.18,34.18,34.18,34.18,1
20160801|2016-01-26 00:00,26,33.37,33.37,33.37,33.37,1
20160801|2016-01-26 01:30,26,33.5,33.5,33.5,33.5,31
20160801|2016-01-26 02:30,26,33.32,33.42,33.32,33.42,3
20160801|2016-01-26 03:00,26,33.45,33.5,33.45,33.5,71
20160801|2016-01-26 06:00,26,34.5,34.5,34.5,34.5,100
20160801|2016-01-26 06:30,26,34.5,34.51,34.5,34.51,67
20160801|2016-01-26 08:30,26,34.76,34.76,34.76,34.76,1
20160801|2016-01-26 13:00,26,35.77,35.77,35.77,35.77,1
20160801|2016-01-26 15:30,26,35.06,35.06,35.05,35.05,2
20160801|2016-01-27 02:00,27,34.91,34.91,34.91,34.91,1
20160801|2016-01-27 02:30,27,35.03,35.03,35.03,35.03,1
20160801|2016-01-27 06:00,27,34.9,34.9,34.9,34.9,1
20160801|2016-01-27 07:30,27,35.2,35.2,35.2,35.2,1
20160801|2016-01-27 08:00,27,35.21,35.21,35.21,35.21,1
20160801|2016-01-27 09:30,27,35.21,35.66,35.21,35.66,107
20160801|2016-01-27 12:30,27,36.4,36.4,36.4,36.4,1
20160801|2016-01-28 03:30,28,37.23,37.23,37.23,37.23,1
20160801|2016-01-28 04:00,28,37.56,37.56,37.56,37.56,1
20160801|2016-01-28 05:00,28,37.63,37.63,37.63,37.63,1
20160801|2016-01-28 05:30,28,37.39,37.39,37.39,37.39,1
20160801|2016-01-28 06:00,28,37.23,37.23,37.21,37.21,5
20160801|2016-01-28 06:30,28,37.33,37.33,37.33,37.33,9
20160801|2016-01-28 07:00,28,37.6,37.6,37.6,37.6,2
20160801|2016-01-28 08:00,28,39,39,38.65,38.66,15
20160801|2016-01-28 08:30,28,38.56,38.56,38.56,38.56,1
20160801|2016-01-28 10:00,28,38.07,38.29,38.07,38.29,7
20160801|2016-01-29 03:30,29,38.3,38.3,38.29,38.29,3
20160801|2016-01-29 04:30,29,37.95,37.95,37.95,37.95,1
20160801|2016-01-29 07:00,29,38.24,38.24,38.24,38.24,1
20160801|2016-01-29 09:00,29,38.5,38.5,38.5,38.5,1
20160801|2016-01-29 09:30,29,38.36,38.36,38.36,38.36,1
20160801|2016-01-29 10:00,29,38.39,38.39,38.39,38.39,1
20160801|2016-01-29 10:30,29,38.3,38.3,38.3,38.3,1
20160801|2016-01-29 13:00,29,38.98,38.98,38.98,38.98,1
20160801|2016-02-01 09:30,1,37.79,37.79,37.79,37.79,1
20160801|2016-02-01 10:00,1,37.75,37.75,37.75,37.75,1
20160801|2016-02-02 01:30,2,36.98,36.98,36.98,36.98,1
20160801|2016-02-02 02:30,2,36.81,36.81,36.81,36.81,1
20160801|2016-02-02 04:00,2,36.3,36.3,36.3,36.3,10
20160801|2016-02-02 10:30,2,36.5,36.5,36.5,36.5,13
20160801|2016-02-02 11:00,2,36.29,36.29,36.29,36.29,1
20160801|2016-02-02 11:30,2,36.2,36.2,36.2,36.2,1
20160801|2016-02-02 15:30,2,35.83,35.83,35.71,35.71,2
20160801|2016-02-03 04:30,3,36.17,36.17,36.17,36.17,1
20160801|2016-02-03 06:00,3,36.5,36.5,36.5,36.5,12
20160801|2016-02-03 07:30,3,36.5,36.5,36.5,36.5,20
20160801|2016-02-03 09:30,3,36.13,37,35.97,36.95,107
20160801|2016-02-04 02:30,4,37.82,37.82,37.82,37.82,1
20160801|2016-02-04 04:00,4,37.94,37.94,37.94,37.94,1
20160801|2016-02-04 10:00,4,38.14,38.14,38.14,38.14,1
20160801|2016-02-04 11:00,4,37.41,37.74,37.41,37.74,2
20160801|2016-02-04 12:00,4,37.8,37.8,37.8,37.8,1
20160801|2016-02-04 14:00,4,37.45,37.45,37.45,37.45,1
20160801|2016-02-05 03:30,5,37.85,37.85,37.85,37.85,2
20160801|2016-02-05 06:30,5,37.66,37.66,37.66,37.66,1
20160801|2016-02-05 09:30,5,37.72,37.72,37.72,37.72,1
20160801|2016-02-05 11:00,5,37.43,37.44,37.43,37.44,9
20160801|2016-02-05 14:00,5,37.01,37.01,37.01,37.01,1
20160801|2016-02-07 18:30,8,37.04,37.04,37.04,37.04,1
20160801|2016-02-08 03:30,8,36.7,36.7,36.7,36.7,10
20160801|2016-02-08 04:00,8,36.33,36.45,36.33,36.45,2
20160801|2016-02-08 04:30,8,36.59,36.59,36.59,36.59,1
20160801|2016-02-08 09:30,8,36.21,36.71,36.21,36.68,24
20160801|2016-02-08 10:00,8,36.95,36.95,36.95,36.95,1
20160801|2016-02-08 10:30,8,36.75,36.77,36.73,36.77,8
20160801|2016-02-08 11:30,8,36.74,36.76,36.54,36.59,47
20160801|2016-02-08 12:00,8,36.58,36.58,36.51,36.51,8
20160801|2016-02-08 12:30,8,36.61,36.61,36.61,36.61,1
20160801|2016-02-08 13:00,8,36.43,36.43,36.05,36.05,33
20160801|2016-02-08 13:30,8,36.07,36.07,36.02,36.04,10
20160801|2016-02-09 01:30,9,36.34,36.34,36.34,36.34,1
20160801|2016-02-09 03:30,9,36.21,36.21,36.2,36.21,3
20160801|2016-02-09 10:00,9,35.32,35.32,35.1,35.1,3
20160801|2016-02-10 06:00,10,33.81,34.01,33.81,34.01,2
20160801|2016-02-10 09:30,10,34.23,34.35,34.23,34.35,2
20160801|2016-02-10 10:00,10,33.98,33.98,33.95,33.95,2
20160801|2016-02-10 12:00,10,34.21,34.21,34.08,34.08,3
20160801|2016-02-10 12:30,10,34.08,34.11,34.08,34.1,6
20160801|2016-02-10 13:00,10,33.72,33.72,33.72,33.72,1
20160801|2016-02-11 01:30,11,33.69,33.69,33.69,33.69,1
20160801|2016-02-11 06:30,11,33.48,33.48,33.45,33.45,3
20160801|2016-02-11 07:30,11,33.41,33.41,33.41,33.41,1
20160801|2016-02-11 08:00,11,33.44,33.44,33.44,33.44,1
20160801|2016-02-11 08:30,11,33.92,34,33.92,33.99,24
20160801|2016-02-11 10:30,11,33.3,33.79,33.3,33.72,13
20160801|2016-02-11 11:00,11,33.66,33.66,33.66,33.66,1
20160801|2016-02-11 12:30,11,33.62,33.62,33.62,33.62,1
20160801|2016-02-11 14:00,11,33.78,33.78,33.78,33.78,1
20160801|2016-02-12 00:30,12,34.68,34.68,34.68,34.68,1
20160801|2016-02-12 03:00,12,34.51,34.51,34.51,34.51,8
20160801|2016-02-12 08:30,12,34.71,34.76,34.71,34.76,2
20160801|2016-02-12 09:00,12,34.51,34.51,34.51,34.51,1
20160801|2016-02-12 09:30,12,35.08,35.16,35.08,35.11,7
20160801|2016-02-12 13:30,12,36.02,36.02,36.02,36.02,1
20160801|2016-02-12 14:00,12,35.9,35.9,35.9,35.9,1
20160801|2016-02-12 14:30,12,35.72,35.73,35.72,35.72,5
20160801|2016-02-14 23:30,16,36.11,36.15,36.09,36.15,4
20160801|2016-02-15 05:00,16,36.52,36.52,36.52,36.52,1
20160801|2016-02-15 08:00,16,36.41,36.41,36.41,36.41,1
20160801|2016-02-15 11:00,16,36.21,36.22,36.21,36.22,13
20160801|2016-02-16 01:00,16,37.81,37.81,37.81,37.81,1
20160801|2016-02-16 02:30,16,37.7,37.7,37.7,37.7,27
20160801|2016-02-16 06:30,16,36.96,36.96,36.96,36.96,1
20160801|2016-02-16 09:00,16,35.65,35.65,35.65,35.65,1
20160801|2016-02-16 10:30,16,35.14,35.14,35.14,35.14,1
20160801|2016-02-16 11:00,16,35.61,35.61,35.61,35.61,1
20160801|2016-02-16 14:00,16,35.19,35.19,35.19,35.19,1
20160801|2016-02-16 23:30,17,35.41,35.41,35.41,35.41,1
20160801|2016-02-17 05:00,17,35.75,35.75,35.75,35.75,7
20160801|2016-02-17 07:30,17,36.04,36.04,36.04,36.04,2
20160801|2016-02-17 08:30,17,36,36,36,36,17
20160801|2016-02-17 09:00,17,35.79,35.79,35.79,35.79,1
20160801|2016-02-17 09:30,17,36.98,37.06,36.92,36.99,30
20160801|2016-02-17 12:00,17,37.45,37.45,37.45,37.45,1
20160801|2016-02-17 23:30,18,37.69,37.69,37.69,37.69,1
20160801|2016-02-18 01:00,18,37.47,37.47,37.47,37.47,1
20160801|2016-02-18 04:00,18,37.64,37.64,37.58,37.58,2
20160801|2016-02-18 06:30,18,37.88,37.88,37.86,37.86,2
20160801|2016-02-18 08:30,18,37.86,37.89,37.86,37.89,2
20160801|2016-02-18 10:00,18,37.3,37.3,37.19,37.19,107
20160801|2016-02-19 04:00,19,36.48,36.48,36.48,36.48,1
20160801|2016-02-21 18:30,22,35.78,35.78,35.75,35.75,3
20160801|2016-02-21 21:00,22,36.14,36.14,36.14,36.14,3
20160801|2016-02-21 23:00,22,36.24,36.24,36.24,36.24,2
20160801|2016-02-22 04:00,22,36.62,36.62,36.53,36.53,2
20160801|2016-02-22 10:30,22,37.44,37.48,37.33,37.33,15
20160801|2016-02-22 13:30,22,37.32,37.32,37.32,37.32,2
20160801|2016-02-23 06:30,23,37.52,37.52,37.52,37.52,1
20160801|2016-02-23 09:30,23,36.15,36.15,36.15,36.15,1
20160801|2016-02-23 10:00,23,35.85,35.9,35.85,35.85,14
20160801|2016-02-23 12:30,23,36.02,36.02,36.02,36.02,1
20160801|2016-02-23 13:00,23,36.35,36.36,36.29,36.34,21
20160801|2016-02-23 15:30,23,36.11,36.11,36.11,36.11,1
20160801|2016-02-23 23:00,24,35.66,35.66,35.65,35.65,3
20160801|2016-02-24 03:30,24,35.4,35.69,35.4,35.69,186
20160801|2016-02-24 04:00,24,35.43,35.45,35.43,35.45,3
20160801|2016-02-24 05:00,24,35.5,35.5,35.5,35.5,98
20160801|2016-02-24 07:00,24,35.51,35.51,35.51,35.51,1
20160801|2016-02-24 07:30,24,35.4,35.4,35.4,35.4,29
20160801|2016-02-24 08:00,24,35.4,35.4,35.3,35.3,171
20160801|2016-02-24 09:00,24,35.48,35.49,35.48,35.49,5
20160801|2016-02-24 09:30,24,35.85,35.88,35.78,35.78,97
20160801|2016-02-24 10:00,24,35.59,35.59,35.59,35.59,1
20160801|2016-02-24 13:00,24,37.09,37.09,37.09,37.09,1
20160801|2016-02-24 23:30,25,37.07,37.12,37.07,37.12,2
20160801|2016-02-25 01:00,25,36.85,36.85,36.85,36.85,1
20160801|2016-02-25 10:30,25,36.28,36.28,36.28,36.28,1
20160801|2016-02-25 12:30,25,37.08,37.08,37.08,37.08,1
20160801|2016-02-25 14:30,25,37.41,37.41,37.41,37.41,1
20160801|2016-02-26 03:30,26,38.07,38.07,38.06,38.06,2
20160801|2016-02-26 04:00,26,38.07,38.07,38.07,38.07,1
20160801|2016-02-26 07:30,26,38.43,38.43,38.43,38.43,1
20160801|2016-02-26 08:30,26,38.51,38.51,38.51,38.51,3
20160801|2016-02-26 10:30,26,37.98,37.98,37.98,37.98,1
20160801|2016-02-26 11:00,26,38.04,38.04,38.04,38.04,1
20160801|2016-02-28 19:00,29,37.48,37.48,37.48,37.48,1
20160801|2016-02-29 02:00,29,37.17,37.17,37.17,37.17,1
20160801|2016-02-29 10:00,29,38.5,38.5,38.5,38.5,1
20160801|2016-02-29 11:00,29,38.32,38.32,38.32,38.32,1
20160801|2016-03-01 06:30,1,38.77,38.77,38.77,38.77,1
20160801|2016-03-01 09:00,1,38.31,38.31,38.3,38.3,2
20160801|2016-03-01 09:30,1,38.14,38.14,38.14,38.14,1
20160801|2016-03-01 11:00,1,38.91,38.91,38.87,38.87,2
20160801|2016-03-01 11:30,1,38.9,38.9,38.9,38.9,1
20160801|2016-03-01 12:30,1,38.71,38.71,38.71,38.71,1
20160801|2016-03-02 03:30,2,38.41,38.41,38.41,38.41,10
20160801|2016-03-02 04:00,2,38.22,38.22,38.22,38.22,7
20160801|2016-03-02 08:30,2,38.34,38.35,38.34,38.35,2
20160801|2016-03-02 09:30,2,38.24,38.25,38.1,38.25,6
20160801|2016-03-03 07:30,3,38.4,38.4,38.4,38.4,9
20160801|2016-03-04 07:00,4,39.35,39.35,39.35,39.35,1
20160801|2016-03-04 07:30,4,39.48,39.48,39.38,39.38,2
20160801|2016-03-04 08:00,4,39.18,39.4,39.18,39.4,2
20160801|2016-03-04 10:30,4,40.11,40.11,40.11,40.11,1
20160801|2016-03-04 12:00,4,40.39,40.39,40.39,40.39,1
20160801|2016-03-04 12:30,4,40.45,40.45,40.45,40.45,1
20160801|2016-03-07 02:30,7,40.77,40.9,40.77,40.9,7
20160801|2016-03-07 03:00,7,41.06,41.06,41.06,41.06,5
20160801|2016-03-07 09:30,7,41.88,41.88,41.88,41.88,3
20160801|2016-03-07 10:30,7,42.04,42.04,42.04,42.04,1
20160801|2016-03-07 11:30,7,42.58,42.58,42.58,42.58,1
20160801|2016-03-07 12:00,7,42.51,42.53,42.5,42.53,4
20160801|2016-03-07 15:00,7,42.49,42.49,42.48,42.48,4
20160801|2016-03-07 20:30,8,42.05,42.09,42.05,42.09,4
20160801|2016-03-07 21:30,8,42.05,42.05,42.05,42.05,1
20160801|2016-03-08 02:30,8,42.38,42.38,42.38,42.38,1
20160801|2016-03-08 09:00,8,41.77,41.87,41.77,41.87,2
20160801|2016-03-08 14:30,8,41.16,41.16,41.16,41.16,1
20160801|2016-03-08 15:30,8,41.24,41.24,41.24,41.24,1
20160801|2016-03-08 23:00,9,41.5,41.5,41.5,41.5,2
20160801|2016-03-09 09:00,9,41.99,41.99,41.99,41.99,1
20160801|2016-03-09 09:30,9,42.04,42.1,42.04,42.1,3
20160801|2016-03-09 10:30,9,42.49,42.49,42.49,42.49,12
20160801|2016-03-10 01:30,10,42.32,42.32,42.32,42.32,1
20160801|2016-03-10 21:30,11,42.42,42.42,42.42,42.42,1
20160801|2016-03-14 08:30,14,41.13,41.13,41.13,41.13,1
20160801|2016-03-14 11:00,14,40.92,40.92,40.92,40.92,1
20160801|2016-03-15 11:30,15,40.26,40.26,40.26,40.26,1
20160801|2016-03-15 23:00,16,40.77,40.78,40.77,40.78,2
20160801|2016-03-16 10:30,16,41.56,41.6,41.56,41.6,3
20160801|2016-03-16 11:00,16,41.65,41.65,41.65,41.65,13
20160801|2016-03-16 13:00,16,41.61,41.61,41.61,41.61,1
20160801|2016-03-17 06:00,17,42.32,42.32,42.32,42.32,5
20160801|2016-03-17 08:00,17,42.36,42.36,42.36,42.36,5
20160801|2016-03-17 09:00,17,42.41,42.41,42.41,42.41,2
20160801|2016-03-17 09:30,17,42.4,42.55,42.4,42.55,6
20160801|2016-03-17 11:00,17,42.8,42.8,42.8,42.8,2
20160801|2016-03-17 18:00,18,42.7,42.7,42.7,42.7,1
20160801|2016-03-18 01:00,18,42.98,42.99,42.98,42.99,2
20160801|2016-03-18 04:30,18,42.6,42.6,42.6,42.6,2
20160801|2016-03-18 05:00,18,42.99,42.99,42.98,42.98,15
20160801|2016-03-18 06:00,18,43.4,43.4,43.4,43.4,5
20160801|2016-03-18 08:30,18,43.63,43.63,43.62,43.62,5
20160801|2016-03-18 10:30,18,43.1,43.1,43.1,43.1,15
20160801|2016-03-18 11:00,18,42.9,42.9,42.9,42.9,1
20160801|2016-03-18 13:30,18,42.69,42.69,42.69,42.69,1
20160801|2016-03-21 06:00,21,42.67,42.67,42.67,42.67,5
20160801|2016-03-21 08:30,21,43.19,43.2,43.19,43.2,7
20160801|2016-03-21 13:00,21,42.92,42.92,42.92,42.92,2
20160801|2016-03-22 07:00,22,42.75,42.76,42.75,42.75,14
20160801|2016-03-22 09:00,22,43.09,43.09,43.09,43.09,1
20160801|2016-03-22 12:30,22,43.29,43.29,43.22,43.28,5
20160801|2016-03-22 13:00,22,43.25,43.27,43.25,43.27,2
20160801|2016-03-22 14:00,22,43.38,43.38,43.38,43.38,1
20160801|2016-03-22 14:30,22,43.41,43.41,43.41,43.41,1
20160801|2016-03-22 15:00,22,43.33,43.33,43.33,43.33,1
20160801|2016-03-22 15:30,22,43.25,43.25,43.25,43.25,1
20160801|2016-03-22 19:30,23,43.09,43.09,43.09,43.09,1
20160801|2016-03-23 04:00,23,43.24,43.24,43.24,43.24,1
20160801|2016-03-23 07:30,23,42.86,42.86,42.86,42.86,2
20160801|2016-03-23 08:00,23,42.64,42.64,42.6,42.6,3
20160801|2016-03-23 09:00,23,42.4,42.4,42.4,42.4,1
20160801|2016-03-23 09:30,23,42.33,42.33,42.33,42.33,1
20160801|2016-03-23 10:30,23,42.19,42.24,42.19,42.24,2
20160801|2016-03-23 13:00,23,41.89,41.89,41.89,41.89,1
20160801|2016-03-24 03:30,24,41.53,41.53,41.53,41.53,2
20160801|2016-03-24 04:00,24,41.53,41.53,41.53,41.53,5
20160801|2016-03-24 07:30,24,41.03,41.03,41.03,41.03,1
20160801|2016-03-24 08:00,24,40.94,40.94,40.94,40.94,1
20160801|2016-03-24 08:30,24,40.79,40.79,40.79,40.79,1
20160801|2016-03-24 10:30,24,41.64,41.76,41.58,41.67,41
20160801|2016-03-24 11:00,24,41.64,41.64,41.6,41.6,5
20160801|2016-03-27 20:00,28,42.08,42.08,42.08,42.08,1
20160801|2016-03-28 01:00,28,42.35,42.35,42.35,42.35,1
20160801|2016-03-28 04:00,28,42.12,42.12,42.12,42.12,1
20160801|2016-03-28 09:30,28,41.26,41.26,41.26,41.26,1
20160801|2016-03-28 12:00,28,41.54,41.54,41.54,41.54,12
20160801|2016-03-28 13:00,28,41.65,41.65,41.65,41.65,2
20160801|2016-03-28 13:30,28,41.65,41.65,41.65,41.65,1
20160801|2016-03-29 08:00,29,40.6,40.6,40.6,40.6,1
20160801|2016-03-29 10:30,29,40.51,40.55,40.51,40.55,6
20160801|2016-03-29 20:00,30,41.13,41.13,41.13,41.13,1
20160801|2016-03-30 05:30,30,41.32,41.34,41.32,41.34,2
20160801|2016-03-30 08:00,30,41.53,41.53,41.53,41.53,1
20160801|2016-03-30 21:30,31,40.67,40.67,40.67,40.67,1
20160801|2016-03-31 05:00,31,40.8,40.8,40.8,40.8,9
20160801|2016-03-31 09:00,31,41.65,41.73,41.65,41.66,4
20160801|2016-03-31 10:00,31,41.5,41.54,41.5,41.54,11
20160801|2016-04-01 04:30,1,40.6,40.6,40.6,40.6,1
20160801|2016-04-01 06:00,1,40.34,40.34,40.34,40.34,9
20160801|2016-04-01 09:00,1,39.68,39.68,39.68,39.68,1
20160801|2016-04-01 09:30,1,39.61,39.71,39.61,39.71,5
20160801|2016-04-04 07:00,4,39.52,39.56,39.51,39.56,50
20160801|2016-04-04 10:30,4,38.94,38.94,38.94,38.94,1
20160801|2016-04-04 11:00,4,39.03,39.03,39.03,39.03,16
20160801|2016-04-05 09:30,5,38.36,38.36,38.36,38.36,1
20160801|2016-04-05 10:00,5,38.35,38.35,38.35,38.35,5
20160801|2016-04-05 12:30,5,38.19,38.19,38.19,38.19,1
20160801|2016-04-06 09:00,6,39.05,39.05,39.05,39.05,14
20160801|2016-04-06 09:30,6,39.21,39.5,39.21,39.47,26
20160801|2016-04-06 10:00,6,39.81,39.81,39.81,39.81,3
20160801|2016-04-06 10:30,6,40.32,40.32,40.32,40.32,10
20160801|2016-04-06 11:00,6,40.34,40.34,40.2,40.2,2
20160801|2016-04-06 12:00,6,40.32,40.32,40.25,40.25,22
20160801|2016-04-07 02:00,7,40.53,40.53,40.53,40.53,1
20160801|2016-04-07 03:30,7,40.61,40.61,40.61,40.61,10
20160801|2016-04-07 09:00,7,39.54,39.55,39.54,39.55,14
20160801|2016-04-07 10:30,7,39.5,39.5,39.5,39.5,6
20160801|2016-04-07 20:00,8,40.22,40.22,40.22,40.22,1
20160801|2016-04-08 00:30,8,40.45,40.45,40.45,40.45,1
20160801|2016-04-08 02:30,8,40.65,40.65,40.65,40.65,1
20160801|2016-04-08 04:30,8,41.03,41.03,41.03,41.03,5
20160801|2016-04-08 09:00,8,41.49,41.49,41.49,41.49,1
20160801|2016-04-08 15:30,8,42.23,42.23,42.23,42.23,11
20160801|2016-04-10 19:00,11,42.68,42.68,42.64,42.64,5
20160801|2016-04-10 21:30,11,42.56,42.56,42.56,42.56,1
20160801|2016-04-11 00:30,11,42.4,42.4,42.4,42.4,10
20160801|2016-04-11 07:00,11,42.2,42.2,42.2,42.2,1
20160801|2016-04-11 07:30,11,42.53,42.63,42.53,42.6,27
20160801|2016-04-11 11:00,11,43.19,43.25,43.16,43.24,25
20160801|2016-04-11 12:00,11,43.07,43.09,43.07,43.07,8
20160801|2016-04-11 12:30,11,43.02,43.03,43.02,43.03,8
20160801|2016-04-12 02:00,12,43.5,43.5,43.5,43.5,1
20160801|2016-04-12 03:30,12,43.96,43.96,43.96,43.96,1
20160801|2016-04-12 05:00,12,43.75,43.79,43.75,43.79,4
20160801|2016-04-12 07:30,12,43.83,43.85,43.83,43.85,7
20160801|2016-04-12 08:00,12,43.52,43.71,43.52,43.71,35
20160801|2016-04-12 09:00,12,43.6,43.65,43.6,43.65,10
20160801|2016-04-12 10:00,12,44.28,44.74,44.28,44.74,5
20160801|2016-04-12 10:30,12,44.7,44.7,44.7,44.7,1
20160801|2016-04-12 13:00,12,44.97,45.1,44.97,45.1,3
20160801|2016-04-13 02:00,13,44.2,44.21,44.19,44.21,13
20160801|2016-04-13 05:30,13,44.52,44.53,44.51,44.53,9
20160801|2016-04-13 06:30,13,44.4,44.43,44.38,44.43,43
20160801|2016-04-13 09:00,13,44.62,44.63,44.62,44.63,2
20160801|2016-04-13 09:30,13,44.68,44.68,44.4,44.4,14
20160801|2016-04-13 10:00,13,45.1,45.1,45.1,45.1,7
20160801|2016-04-13 14:30,13,44.33,44.33,44.33,44.33,1
20160801|2016-04-14 03:30,14,44.01,44.01,44.01,44.01,11
20160801|2016-04-14 04:00,14,44.39,44.39,44.39,44.39,2
20160801|2016-04-14 05:00,14,44.44,44.44,44.44,44.44,1
20160801|2016-04-14 07:00,14,44.6,44.6,44.6,44.6,6
20160801|2016-04-14 08:00,14,44.52,44.52,44.52,44.52,1
20160801|2016-04-14 11:30,14,44.65,44.65,44.65,44.65,1
20160801|2016-04-14 12:30,14,44.57,44.57,44.57,44.57,3
20160801|2016-04-14 15:30,14,44.15,44.15,44.15,44.15,2
20160801|2016-04-14 20:30,15,44.32,44.32,44.32,44.32,2
20160801|2016-04-14 22:30,15,44.23,44.23,44.23,44.23,3
20160801|2016-04-15 02:30,15,44.25,44.25,44.25,44.25,17
20160801|2016-04-15 03:00,15,44.25,44.25,44.25,44.25,1
20160801|2016-04-15 03:30,15,43.76,43.76,43.76,43.76,15
20160801|2016-04-15 04:00,15,43.72,43.72,43.72,43.72,5
20160801|2016-04-15 07:00,15,43.05,43.05,43.05,43.05,2
20160801|2016-04-15 08:30,15,42.8,42.8,42.8,42.8,1
20160801|2016-04-15 12:00,15,43.54,43.54,43.54,43.54,1
20160801|2016-04-15 13:30,15,43.34,43.34,43.34,43.34,1
20160801|2016-04-15 14:30,15,43.29,43.29,43.29,43.29,1
20160801|2016-04-17 17:00,18,41,41,40.5,40.5,5
20160801|2016-04-17 19:30,18,41.21,41.21,41.21,41.21,1
20160801|2016-04-17 20:00,18,41.46,41.46,41.46,41.46,1
20160801|2016-04-17 20:30,18,41.76,41.76,41.76,41.76,1
20160801|2016-04-18 02:00,18,41.03,41.03,41,41.01,3
20160801|2016-04-18 03:30,18,42.16,42.21,42.16,42.21,14
20160801|2016-04-18 10:00,18,42.83,42.83,42.83,42.83,1
20160801|2016-04-18 10:30,18,43,43,43,43,1
20160801|2016-04-18 11:30,18,43.3,43.3,43.3,43.3,2
20160801|2016-04-18 12:00,18,43.2,43.2,43.19,43.19,10
20160801|2016-04-18 20:00,19,43.14,43.14,43.14,43.14,2
20160801|2016-04-18 20:30,19,43.12,43.15,43.12,43.15,6
20160801|2016-04-19 02:00,19,43.79,43.79,43.79,43.79,1
20160801|2016-04-19 03:00,19,43.49,43.49,43.49,43.49,1
20160801|2016-04-19 03:30,19,43.39,43.39,43.39,43.39,1
20160801|2016-04-19 05:00,19,43.86,43.87,43.86,43.87,12
20160801|2016-04-19 05:30,19,43.79,43.8,43.79,43.8,3
20160801|2016-04-19 08:00,19,43.32,43.54,43.32,43.54,4
20160801|2016-04-19 09:00,19,44.25,44.25,44.25,44.25,1
20160801|2016-04-19 10:30,19,44.34,44.34,44.34,44.34,1
20160801|2016-04-19 11:00,19,44.38,44.38,44.38,44.38,3
20160801|2016-04-19 12:30,19,43.96,43.96,43.96,43.96,1
20160801|2016-04-19 19:30,20,43.63,43.63,43.63,43.63,1
20160801|2016-04-20 01:00,20,43.15,43.15,43.15,43.15,1
20160801|2016-04-20 02:00,20,43.26,43.26,43.22,43.22,2
20160801|2016-04-20 03:30,20,43.36,43.36,43.36,43.36,7
20160801|2016-04-20 07:30,20,43.58,43.58,43.58,43.58,4
20160801|2016-04-20 08:00,20,43.49,43.49,43.49,43.49,1
20160801|2016-04-20 10:00,20,44.13,44.48,44.13,44.48,2
20160801|2016-04-20 10:30,20,45,45.07,45,45.07,7
20160801|2016-04-20 12:00,20,45.82,45.82,45.82,45.82,1
20160801|2016-04-20 14:00,20,45.75,45.75,45.75,45.75,3
20160801|2016-04-20 20:30,21,45.54,45.71,45.52,45.68,17
20160801|2016-04-20 22:00,21,46.07,46.07,46.07,46.07,2
20160801|2016-04-20 22:30,21,45.99,45.99,45.99,45.99,1
20160801|2016-04-21 03:30,21,45.8,45.8,45.79,45.79,38
20160801|2016-04-21 04:00,21,45.87,45.87,45.86,45.86,37
20160801|2016-04-21 04:30,21,45.96,45.96,45.96,45.96,1
20160801|2016-04-21 06:00,21,45.95,45.96,45.95,45.96,12
20160801|2016-04-21 06:30,21,45.96,45.96,45.95,45.95,5
20160801|2016-04-21 07:00,21,46.01,46.3,46.01,46.3,2
20160801|2016-04-21 08:00,21,45.76,45.76,45.75,45.75,12
20160801|2016-04-21 08:30,21,45.07,45.07,44.97,44.97,4
20160801|2016-04-21 09:00,21,45.19,45.29,45.19,45.29,2
20160801|2016-04-21 10:30,21,45.37,45.69,45.37,45.69,2
20160801|2016-04-21 11:00,21,45.65,45.65,45.65,45.65,2
20160801|2016-04-21 12:00,21,45.29,45.29,45.24,45.24,9
20160801|2016-04-21 12:30,21,45.23,45.23,45.23,45.23,7
20160801|2016-04-21 13:00,21,45.11,45.11,45.11,45.11,1
20160801|2016-04-21 14:00,21,44.92,44.92,44.9,44.9,2
20160801|2016-04-22 04:00,22,44.91,44.93,44.84,44.91,15
20160801|2016-04-22 05:00,22,44.91,44.91,44.91,44.91,1
20160801|2016-04-22 06:00,22,45.08,45.08,45.08,45.08,1
20160801|2016-04-22 07:30,22,45.22,45.41,45.22,45.41,6
20160801|2016-04-22 08:00,22,45.44,45.44,45.44,45.44,1
20160801|2016-04-22 09:30,22,46.13,46.16,46.13,46.16,2
20160801|2016-04-22 15:30,22,45.44,45.44,45.44,45.44,1
20160801|2016-04-24 18:30,25,45.3,45.3,45.3,45.3,1
20160801|2016-04-25 07:30,25,45.66,45.72,45.66,45.72,2
20160801|2016-04-25 09:00,25,45.73,45.73,45.73,45.73,1
20160801|2016-04-25 11:30,25,45.16,45.16,45.16,45.16,1
20160801|2016-04-25 22:30,26,45.01,45.01,45.01,45.01,1
20160801|2016-04-26 02:30,26,45.09,45.09,45.09,45.09,5
20160801|2016-04-26 06:00,26,45.38,45.38,45.38,45.38,1
20160801|2016-04-26 06:30,26,45.27,45.27,45.22,45.22,7
20160801|2016-04-26 10:30,26,45.95,46.01,45.95,46.01,10
20160801|2016-04-26 11:00,26,46.13,46.13,46.13,46.13,1
20160801|2016-04-26 11:30,26,45.93,45.93,45.93,45.93,1
20160801|2016-04-26 12:30,26,46.02,46.02,46,46,2
20160801|2016-04-26 13:00,26,45.93,46.06,45.9,45.9,22
20160801|2016-04-26 14:00,26,46.01,46.01,46.01,46.01,1
20160801|2016-04-26 15:30,26,46.3,46.43,46.3,46.39,8
20160801|2016-04-26 23:30,27,46.51,46.51,46.51,46.51,2
20160801|2016-04-27 03:30,27,46.88,46.88,46.88,46.88,1
20160801|2016-04-27 04:30,27,47,47,47,47,1
20160801|2016-04-27 05:00,27,47.09,47.09,46.99,46.99,2
20160801|2016-04-27 07:30,27,46.96,46.96,46.96,46.96,1
20160801|2016-04-27 08:00,27,46.69,46.9,46.69,46.87,4
20160801|2016-04-27 08:30,27,46.86,46.86,46.86,46.86,1
20160801|2016-04-27 09:30,27,46.56,46.56,45.93,45.93,8
20160801|2016-04-27 10:00,27,46.15,46.28,46.15,46.28,6
20160801|2016-04-27 10:30,27,46.31,46.31,46.31,46.31,1
20160801|2016-04-27 11:00,27,46.51,46.53,46.51,46.53,3
20160801|2016-04-27 12:00,27,46.84,46.84,46.82,46.82,8
20160801|2016-04-27 12:30,27,46.66,46.66,46.66,46.66,3
20160801|2016-04-27 13:00,27,46.99,47.22,46.99,47.22,7
20160801|2016-04-27 13:30,27,47.25,47.25,47.2,47.2,9
20160801|2016-04-27 14:30,27,47.27,47.27,47.27,47.27,2
20160801|2016-04-27 19:00,28,47.12,47.14,47.12,47.13,3
20160801|2016-04-27 19:30,28,47.1,47.1,47.1,47.1,1
20160801|2016-04-27 22:00,28,47.06,47.19,47.06,47.19,7
20160801|2016-04-28 01:00,28,46.9,46.9,46.89,46.89,3
20160801|2016-04-28 02:30,28,47.1,47.1,47.1,47.1,14
20160801|2016-04-28 03:30,28,47.33,47.4,47.33,47.4,22
20160801|2016-04-28 04:00,28,47.4,47.55,47.39,47.39,5
20160801|2016-04-28 06:00,28,47.24,47.27,47.24,47.24,9
20160801|2016-04-28 07:30,28,47.47,47.47,47.47,47.47,1
20160801|2016-04-28 08:00,28,47.63,47.63,47.17,47.37,19
20160801|2016-04-28 08:30,28,47.31,47.53,47.2,47.53,51
20160801|2016-04-28 09:00,28,47.43,47.64,47.38,47.38,31
20160801|2016-04-28 09:30,28,47.58,47.58,47.48,47.48,9
20160801|2016-04-28 10:00,28,47.49,47.73,47.49,47.63,9
20160801|2016-04-28 10:30,28,47.61,47.61,47.51,47.58,19
20160801|2016-04-28 11:00,28,47.66,47.66,47.58,47.58,5
20160801|2016-04-28 11:30,28,47.65,47.8,47.61,47.8,14
20160801|2016-04-28 12:00,28,47.86,47.93,47.84,47.85,13
20160801|2016-04-28 12:30,28,47.88,48.05,47.88,47.99,12
20160801|2016-04-28 13:00,28,48.11,48.15,47.99,48.15,29
20160801|2016-04-28 13:30,28,48.1,48.12,48.08,48.09,25
20160801|2016-04-28 14:00,28,48,48,47.98,47.98,15
20160801|2016-04-28 18:30,29,47.89,47.89,47.89,47.89,1
20160801|2016-04-28 19:00,29,47.8,47.8,47.79,47.8,10
20160801|2016-04-28 20:00,29,47.86,47.86,47.85,47.86,12
20160801|2016-04-28 20:30,29,47.82,47.82,47.82,47.82,2
20160801|2016-04-29 01:30,29,48.21,48.3,48.21,48.24,8
20160801|2016-04-29 02:00,29,48.21,48.29,48.21,48.29,4
20160801|2016-04-29 02:30,29,48.25,48.4,48.25,48.4,3
20160801|2016-04-29 03:00,29,48.28,48.38,48.26,48.38,8
20160801|2016-04-29 03:30,29,48.36,48.37,48.32,48.34,7
20160801|2016-04-29 04:00,29,48.29,48.35,48.28,48.34,20
20160801|2016-04-29 04:30,29,48.4,48.5,48.39,48.5,13
20160801|2016-04-29 05:00,29,48.5,48.52,48.41,48.41,7
20160801|2016-04-29 05:30,29,48.44,48.46,48.34,48.39,11
20160801|2016-04-29 06:00,29,48.36,48.38,48.34,48.34,5
20160801|2016-04-29 06:30,29,48.37,48.37,48.23,48.3,13
20160801|2016-04-29 07:00,29,48.28,48.35,48.25,48.35,9
20160801|2016-04-29 07:30,29,48.41,48.42,48.24,48.26,19
20160801|2016-04-29 08:00,29,48.28,48.45,48.27,48.4,28
20160801|2016-04-29 08:30,29,48.42,48.58,47.96,47.96,95
20160801|2016-04-29 09:00,29,47.88,48.27,47.74,48.23,160
20160801|2016-04-29 09:30,29,48.24,48.32,47.95,47.95,65
20160801|2016-04-29 10:00,29,47.96,48.17,47.5,47.55,160
20160801|2016-04-29 10:30,29,47.53,47.64,47.2,47.63,169
20160801|2016-04-29 11:00,29,47.63,47.67,47.43,47.54,38
20160801|2016-04-29 11:30,29,47.56,47.68,47.49,47.49,22
20160801|2016-04-29 12:00,29,47.57,47.72,47.44,47.44,52
20160801|2016-04-29 12:30,29,47.46,47.51,47.23,47.27,33
20160801|2016-04-29 13:00,29,47.25,47.78,47.15,47.78,30
20160801|2016-04-29 13:30,29,47.72,47.78,47.71,47.76,9
20160801|2016-04-29 14:30,29,47.78,47.78,47.72,47.72,4
20160801|2016-05-01 17:00,2,47.89,47.89,47.38,47.42,8
20160801|2016-05-01 17:30,2,47.41,47.41,47.41,47.41,2
20160801|2016-05-01 23:00,2,47.17,47.17,47.17,47.17,1
20160801|2016-05-02 00:00,2,47.12,47.12,47.12,47.12,1
20160801|2016-05-02 01:00,2,47.16,47.16,47.16,47.16,2
20160801|2016-05-02 01:30,2,47.3,47.31,47.3,47.31,3
20160801|2016-05-02 04:00,2,47.11,47.2,47.08,47.2,7
20160801|2016-05-02 06:00,2,47.47,47.57,47.47,47.57,2
20160801|2016-05-02 06:30,2,47.62,47.62,47.62,47.62,1
20160801|2016-05-02 07:00,2,47.54,47.6,47.42,47.46,7
20160801|2016-05-02 07:30,2,47.4,47.49,47.39,47.49,20
20160801|2016-05-02 08:00,2,47.51,47.67,47.32,47.32,25
20160801|2016-05-02 08:30,2,47.32,47.32,46.67,46.82,51
20160801|2016-05-02 09:00,2,46.84,46.84,46.56,46.64,82
20160801|2016-05-02 09:30,2,46.7,46.87,46.68,46.84,35
20160801|2016-05-02 10:00,2,46.84,47.09,46.84,46.98,53
20160801|2016-05-02 10:30,2,46.94,47,46.23,46.29,106
20160801|2016-05-02 11:00,2,46.26,46.39,46.23,46.36,45
20160801|2016-05-02 11:30,2,46.3,46.4,46.19,46.35,94
20160801|2016-05-02 12:00,2,46.36,46.53,46.33,46.53,19
20160801|2016-05-02 12:30,2,46.56,46.59,46.25,46.27,22
20160801|2016-05-02 13:00,2,46.3,46.58,46.18,46.24,97
20160801|2016-05-02 13:30,2,46.23,46.28,46.23,46.24,13
20160801|2016-05-02 14:00,2,46.24,46.31,46.24,46.31,9
20160801|2016-05-02 14:30,2,46.32,46.32,46.32,46.32,1
20160801|2016-05-02 19:30,3,46.1,46.1,46.1,46.1,2
20160801|2016-05-02 20:30,3,46.3,46.3,46.29,46.29,2
20160801|2016-05-02 21:00,3,46.48,46.5,46.48,46.5,6
20160801|2016-05-02 21:30,3,46.6,46.62,46.6,46.62,6
20160801|2016-05-02 22:30,3,46.51,46.6,46.51,46.6,4
20160801|2016-05-03 01:00,3,46.4,46.7,46.4,46.7,7
20160801|2016-05-03 01:30,3,46.7,46.7,46.7,46.7,1
20160801|2016-05-03 02:00,3,46.76,46.76,46.76,46.76,1
20160801|2016-05-03 02:30,3,46.65,46.67,46.56,46.56,63
20160801|2016-05-03 03:00,3,46.45,46.45,46.25,46.39,14
20160801|2016-05-03 03:30,3,46.42,46.42,45.76,45.78,64
20160801|2016-05-03 04:00,3,45.88,45.98,45.71,45.98,22
20160801|2016-05-03 04:30,3,45.96,46.06,45.96,46.06,5
20160801|2016-05-03 05:00,3,46.11,46.11,45.92,45.92,11
20160801|2016-05-03 05:30,3,45.89,45.89,45.74,45.74,3
20160801|2016-05-03 06:00,3,45.84,45.84,45.84,45.84,1
20160801|2016-05-03 06:30,3,45.9,46.02,45.9,45.98,5
20160801|2016-05-03 07:00,3,45.9,46.1,45.9,46,4
20160801|2016-05-03 07:30,3,45.83,46.2,45.75,46.2,26
20160801|2016-05-03 08:00,3,46.26,46.26,45.74,45.78,68
20160801|2016-05-03 08:30,3,45.67,45.91,45.65,45.71,73
20160801|2016-05-03 09:00,3,45.81,45.83,45.45,45.45,72
20160801|2016-05-03 09:30,3,45.4,45.43,45.19,45.19,164
20160801|2016-05-03 10:00,3,45.17,45.32,45.07,45.32,94
20160801|2016-05-03 10:30,3,45.3,45.58,45.27,45.45,70
20160801|2016-05-03 11:00,3,45.46,45.46,45.21,45.26,44
20160801|2016-05-03 11:30,3,45.23,45.37,45.23,45.32,26
20160801|2016-05-03 12:00,3,45.37,45.53,45.32,45.53,36
20160801|2016-05-03 12:30,3,45.48,45.64,45.28,45.28,48
20160801|2016-05-03 13:00,3,45.3,45.43,45.2,45.37,77
20160801|2016-05-03 13:30,3,45.44,45.5,45.43,45.47,32
20160801|2016-05-03 14:00,3,45.52,45.53,45.52,45.53,5
20160801|2016-05-03 15:30,3,45.3,45.8,45.3,45.7,21
20160801|2016-05-03 19:30,4,45.64,45.64,45.64,45.64,1
20160801|2016-05-03 20:00,4,45.46,45.46,45.46,45.46,1
20160801|2016-05-03 21:00,4,45.34,45.34,45.34,45.34,1
20160801|2016-05-03 21:30,4,45.29,45.29,45.29,45.29,5
20160801|2016-05-04 00:30,4,45.39,45.47,45.39,45.47,3
20160801|2016-05-04 02:00,4,45.41,45.41,45.4,45.4,7
20160801|2016-05-04 02:30,4,45.59,45.59,45.49,45.49,3
20160801|2016-05-04 03:00,4,45.35,45.4,45.26,45.32,12
20160801|2016-05-04 03:30,4,45.36,45.43,45.31,45.32,14
20160801|2016-05-04 04:00,4,45.29,45.5,45.28,45.5,23
20160801|2016-05-04 04:30,4,45.32,45.32,45.21,45.32,15
20160801|2016-05-04 05:00,4,45.39,45.44,45.39,45.44,8
20160801|2016-05-04 05:30,4,45.55,45.55,45.51,45.53,7
20160801|2016-05-04 06:00,4,45.49,45.58,45.47,45.47,20
20160801|2016-05-04 06:30,4,45.56,45.68,45.56,45.68,11
20160801|2016-05-04 07:00,4,45.72,45.82,45.72,45.78,25
20160801|2016-05-04 07:30,4,45.85,46.15,45.85,46.04,22
20160801|2016-05-04 08:00,4,46.16,46.2,46.06,46.07,18
20160801|2016-05-04 08:30,4,46.09,46.41,46.09,46.27,53
20160801|2016-05-04 09:00,4,46.28,46.3,45.93,46.04,73
20160801|2016-05-04 09:30,4,45.96,45.96,45.45,45.67,162
20160801|2016-05-04 10:00,4,45.63,45.8,45.13,45.25,125
20160801|2016-05-04 10:30,4,45.28,45.43,45.07,45.12,79
20160801|2016-05-04 11:00,4,45.22,45.4,45.22,45.32,26
20160801|2016-05-04 11:30,4,45.25,45.25,44.78,44.85,53
20160801|2016-05-04 12:00,4,44.82,44.87,44.67,44.75,48
20160801|2016-05-04 12:30,4,44.8,44.9,44.7,44.84,22
20160801|2016-05-04 13:00,4,44.84,45.13,44.64,45.05,387
20160801|2016-05-04 13:30,4,45.06,45.26,45.06,45.2,66
20160801|2016-05-04 15:30,4,45.34,45.34,45.34,45.34,1
20160801|2016-05-04 17:00,5,45.5,45.5,45.5,45.5,2
20160801|2016-05-04 18:30,5,45.59,45.59,45.59,45.59,1
20160801|2016-05-04 19:30,5,45.78,45.82,45.78,45.82,4
20160801|2016-05-04 20:30,5,45.83,45.83,45.83,45.83,2
20160801|2016-05-04 21:00,5,45.8,45.86,45.8,45.86,2
20160801|2016-05-04 21:30,5,45.77,45.77,45.77,45.77,1
20160801|2016-05-04 22:00,5,45.77,45.77,45.76,45.76,2
20160801|2016-05-05 00:30,5,45.75,45.75,45.75,45.75,1
20160801|2016-05-05 01:00,5,45.85,45.85,45.85,45.85,2
20160801|2016-05-05 01:30,5,45.7,45.7,45.7,45.7,1
20160801|2016-05-05 02:00,5,45.72,46.17,45.72,45.96,27
20160801|2016-05-05 02:30,5,46.04,46.31,46.04,46.24,20
20160801|2016-05-05 03:00,5,46.21,46.24,46.1,46.15,16
20160801|2016-05-05 03:30,5,46.17,46.2,46.11,46.15,13
20160801|2016-05-05 04:00,5,46.22,46.24,46.07,46.21,20
20160801|2016-05-05 04:30,5,46.2,46.21,46.13,46.16,15
20160801|2016-05-05 05:00,5,46.18,46.18,45.76,45.87,44
20160801|2016-05-05 05:30,5,45.88,46.18,45.88,46.18,11
20160801|2016-05-05 06:00,5,46.2,46.2,46,46,12
20160801|2016-05-05 06:30,5,46.16,46.23,46.16,46.23,7
20160801|2016-05-05 07:00,5,46.29,46.65,46.29,46.63,78
20160801|2016-05-05 07:30,5,46.75,47.05,46.64,46.98,86
20160801|2016-05-05 08:00,5,47.1,47.16,46.72,46.86,59
20160801|2016-05-05 08:30,5,46.83,46.83,46.48,46.49,61
20160801|2016-05-05 09:00,5,46.45,46.85,46.37,46.38,82
20160801|2016-05-05 09:30,5,46.46,46.48,45.91,46.03,68
20160801|2016-05-05 10:00,5,45.97,46.12,45.82,46.12,68
20160801|2016-05-05 10:30,5,46.14,46.2,45.97,45.99,46
20160801|2016-05-05 11:00,5,45.98,46,45.81,45.85,18
20160801|2016-05-05 11:30,5,45.74,45.9,45.72,45.87,23
20160801|2016-05-05 12:00,5,45.78,45.78,45.25,45.27,66
20160801|2016-05-05 12:30,5,45.27,45.41,45.14,45.25,76
20160801|2016-05-05 13:00,5,45.26,45.54,45.14,45.48,31
20160801|2016-05-05 13:30,5,45.46,45.51,45.43,45.43,21
20160801|2016-05-05 14:30,5,45.57,45.57,45.57,45.57,1
20160801|2016-05-05 19:30,6,45.43,45.43,45.43,45.43,1
20160801|2016-05-05 20:00,6,45.35,45.44,45.35,45.44,2
20160801|2016-05-05 22:00,6,45.17,45.17,45.17,45.17,1
20160801|2016-05-05 23:00,6,44.99,45,44.98,44.98,5
20160801|2016-05-05 23:30,6,45,45,45,45,3
20160801|2016-05-06 00:00,6,45.01,45.08,45.01,45.08,2
20160801|2016-05-06 00:30,6,45.15,45.15,45.11,45.11,3
20160801|2016-05-06 01:00,6,45.21,45.21,45.21,45.21,1
20160801|2016-05-06 01:30,6,45.18,45.18,45.17,45.17,2
20160801|2016-05-06 02:00,6,45,45.3,44.98,45.3,10
20160801|2016-05-06 02:30,6,45.39,45.39,45.19,45.2,15
20160801|2016-05-06 03:00,6,45.08,45.13,45.06,45.06,22
20160801|2016-05-06 03:30,6,45.02,45.36,44.98,45.36,20
20160801|2016-05-06 04:00,6,45.24,45.35,45.22,45.35,13
20160801|2016-05-06 04:30,6,45.31,45.31,45.13,45.13,4
20160801|2016-05-06 05:00,6,45.19,45.19,45.1,45.12,4
20160801|2016-05-06 05:30,6,45.04,45.18,45,45.14,4
20160801|2016-05-06 06:00,6,45.13,45.16,45.04,45.04,9
20160801|2016-05-06 06:30,6,45.02,45.02,44.66,44.75,26
20160801|2016-05-06 07:00,6,44.78,44.89,44.76,44.76,12
20160801|2016-05-06 07:30,6,44.86,45.04,44.63,44.99,40
20160801|2016-05-06 08:00,6,44.95,45.33,44.92,45.07,104
20160801|2016-05-06 08:30,6,45.09,45.65,44.94,45.6,82
20160801|2016-05-06 09:00,6,45.62,46,45.61,45.88,110
20160801|2016-05-06 09:30,6,45.94,45.98,45.61,45.66,59
20160801|2016-05-06 10:00,6,45.74,46.35,45.59,46.35,87
20160801|2016-05-06 10:30,6,46.27,46.54,46.2,46.2,97
20160801|2016-05-06 11:00,6,46.23,46.41,46.06,46.06,64
20160801|2016-05-06 11:30,6,46.11,46.11,45.9,45.96,34
20160801|2016-05-06 12:00,6,45.99,46.2,45.97,45.97,28
20160801|2016-05-06 12:30,6,45.85,45.91,45.65,45.91,51
20160801|2016-05-06 13:00,6,46.01,46.03,45.65,45.78,88
20160801|2016-05-06 13:30,6,45.78,45.78,45.69,45.74,24
20160801|2016-05-06 14:00,6,45.8,45.83,45.8,45.83,3
20160801|2016-05-08 17:00,9,46.68,46.71,46.68,46.71,3
20160801|2016-05-08 17:30,9,46.88,46.88,46.88,46.88,1
20160801|2016-05-08 18:00,9,46.71,46.71,46.71,46.71,1
20160801|2016-05-08 19:30,9,46.5,46.5,46.5,46.5,1
20160801|2016-05-08 22:00,9,46.45,46.45,46.45,46.45,1
20160801|2016-05-08 22:30,9,46.38,46.38,46.38,46.38,3
20160801|2016-05-09 00:30,9,46.42,46.42,46.37,46.4,6
20160801|2016-05-09 01:00,9,46.34,46.38,46.34,46.38,6
20160801|2016-05-09 01:30,9,46.29,46.29,46.29,46.29,1
20160801|2016-05-09 02:00,9,46.47,46.47,46.46,46.46,3
20160801|2016-05-09 02:30,9,46.19,46.24,46.13,46.21,44
20160801|2016-05-09 03:00,9,46.21,46.34,46.1,46.34,20
20160801|2016-05-09 03:30,9,46.4,46.7,46.4,46.6,30
20160801|2016-05-09 04:00,9,46.57,46.57,46.46,46.48,13
20160801|2016-05-09 04:30,9,46.58,46.7,46.58,46.62,19
20160801|2016-05-09 05:00,9,46.56,46.67,46.5,46.5,20
20160801|2016-05-09 05:30,9,46.59,46.6,46.51,46.54,8
20160801|2016-05-09 06:00,9,46.4,46.4,46.25,46.27,26
20160801|2016-05-09 06:30,9,46.23,46.29,45.94,45.94,30
20160801|2016-05-09 07:00,9,45.93,45.96,45.66,45.7,16
20160801|2016-05-09 07:30,9,45.77,45.8,45.36,45.4,34
20160801|2016-05-09 08:00,9,45.37,45.39,44.98,45.1,126
20160801|2016-05-09 08:30,9,45.07,45.32,44.97,45.14,79
20160801|2016-05-09 09:00,9,45.14,45.33,44.86,44.93,133
20160801|2016-05-09 09:30,9,44.93,45.02,44.78,44.84,91
20160801|2016-05-09 10:00,9,44.75,45.05,44.22,44.25,295
20160801|2016-05-09 10:30,9,44.25,44.44,44.25,44.34,83
20160801|2016-05-09 11:00,9,44.31,44.48,44.21,44.43,68
20160801|2016-05-09 11:30,9,44.4,44.4,44.17,44.3,66
20160801|2016-05-09 12:00,9,44.31,44.5,44.26,44.44,40
20160801|2016-05-09 12:30,9,44.36,44.37,44.26,44.34,46
20160801|2016-05-09 13:00,9,44.39,44.42,44.07,44.14,169
20160801|2016-05-09 13:30,9,44.17,44.18,44.1,44.15,25
20160801|2016-05-09 14:00,9,44.13,44.13,44.11,44.13,6
20160801|2016-05-09 14:30,9,44.15,44.17,44.15,44.17,4
20160801|2016-05-09 15:00,9,44.21,44.21,44.11,44.13,4
20160801|2016-05-09 15:30,9,44.13,44.13,44.13,44.13,13
20160801|2016-05-09 19:30,10,43.99,43.99,43.97,43.97,4
20160801|2016-05-09 20:00,10,43.97,44.1,43.97,44.1,2
20160801|2016-05-09 20:30,10,44.11,44.11,44.11,44.11,1
20160801|2016-05-09 21:00,10,44.33,44.33,44.33,44.33,1
20160801|2016-05-09 22:00,10,44.3,44.43,44.29,44.43,13
20160801|2016-05-09 22:30,10,44.33,44.33,44.33,44.33,1
20160801|2016-05-09 23:00,10,44.33,44.33,44.33,44.33,1
20160801|2016-05-10 00:30,10,44.37,44.37,44.35,44.35,2
20160801|2016-05-10 01:00,10,44.38,44.38,44.31,44.34,8
20160801|2016-05-10 01:30,10,44.41,44.6,44.41,44.6,12
20160801|2016-05-10 02:00,10,44.64,44.94,44.64,44.94,17
20160801|2016-05-10 02:30,10,44.78,44.8,44.49,44.49,19
20160801|2016-05-10 03:00,10,44.5,44.66,44.39,44.66,39
20160801|2016-05-10 03:30,10,44.78,44.82,44.71,44.74,17
20160801|2016-05-10 04:00,10,44.8,44.95,44.78,44.78,10
20160801|2016-05-10 04:30,10,44.7,44.91,44.7,44.84,9
20160801|2016-05-10 05:00,10,44.76,44.86,44.76,44.84,15
20160801|2016-05-10 05:30,10,44.77,44.77,44.45,44.45,33
20160801|2016-05-10 06:00,10,44.38,44.65,44.37,44.42,48
20160801|2016-05-10 06:30,10,44.49,44.62,44.49,44.61,5
20160801|2016-05-10 07:00,10,44.62,44.83,44.62,44.75,39
20160801|2016-05-10 07:30,10,44.8,45,44.64,44.89,26
20160801|2016-05-10 08:00,10,45,45,44.67,44.84,75
20160801|2016-05-10 08:30,10,44.88,45.45,44.77,45.34,148
20160801|2016-05-10 09:00,10,45.33,45.46,45.03,45.1,401
20160801|2016-05-10 09:30,10,45.13,45.63,45.1,45.52,57
20160801|2016-05-10 10:00,10,45.53,45.65,45.46,45.65,59
20160801|2016-05-10 10:30,10,45.67,45.82,45.53,45.53,137
20160801|2016-05-10 11:00,10,45.63,45.8,45.61,45.77,34
20160801|2016-05-10 11:30,10,45.8,45.8,45.65,45.65,37
20160801|2016-05-10 12:00,10,45.7,45.75,45.6,45.7,25
20160801|2016-05-10 12:30,10,45.69,45.84,45.69,45.82,14
20160801|2016-05-10 13:00,10,45.79,46.08,45.75,46.05,286
20160801|2016-05-10 13:30,10,46.05,46.07,46,46.06,117
20160801|2016-05-10 14:00,10,46.09,46.13,46.09,46.13,5
20160801|2016-05-10 15:00,10,46.11,46.11,46.09,46.09,3
20160801|2016-05-10 15:30,10,45.87,45.87,45.87,45.87,66
20160801|2016-05-10 19:00,11,46.07,46.07,45.95,45.95,6
20160801|2016-05-10 19:30,11,45.91,45.93,45.91,45.93,4
20160801|2016-05-10 21:00,11,45.96,45.96,45.92,45.92,2
20160801|2016-05-10 23:30,11,45.74,45.8,45.74,45.78,6
20160801|2016-05-11 01:00,11,45.91,46,45.91,45.95,6
20160801|2016-05-11 01:30,11,45.93,45.93,45.93,45.93,1
20160801|2016-05-11 02:00,11,45.79,45.79,45.62,45.67,10
20160801|2016-05-11 02:30,11,45.64,45.64,45.32,45.45,49
20160801|2016-05-11 03:00,11,45.43,45.65,45.43,45.49,19
20160801|2016-05-11 03:30,11,45.46,45.76,45.4,45.76,60
20160801|2016-05-11 04:00,11,45.61,45.86,45.61,45.78,23
20160801|2016-05-11 04:30,11,45.78,45.81,45.73,45.81,11
20160801|2016-05-11 05:00,11,45.79,46.06,45.71,46.06,31
20160801|2016-05-11 05:30,11,46.16,46.55,46.13,46.43,82
20160801|2016-05-11 06:00,11,46.41,46.43,46.27,46.3,32
20160801|2016-05-11 06:30,11,46.21,46.39,46.21,46.39,33
20160801|2016-05-11 07:00,11,46.37,46.49,46.32,46.48,14
20160801|2016-05-11 07:30,11,46.45,46.45,46.21,46.35,10
20160801|2016-05-11 08:00,11,46.29,46.29,45.95,45.95,40
20160801|2016-05-11 08:30,11,45.95,46.19,45.87,45.89,61
20160801|2016-05-11 09:00,11,45.82,45.91,45.73,45.9,40
20160801|2016-05-11 09:30,11,46.39,47.4,46.39,47.37,290
20160801|2016-05-11 10:00,11,47.43,47.69,47.11,47.6,195
20160801|2016-05-11 10:30,11,47.6,47.76,47.41,47.51,149
20160801|2016-05-11 11:00,11,47.53,47.6,47.45,47.6,31
20160801|2016-05-11 11:30,11,47.59,47.64,47.53,47.57,125
20160801|2016-05-11 12:00,11,47.59,47.87,47.58,47.87,177
20160801|2016-05-11 12:30,11,47.88,47.88,47.74,47.81,25
20160801|2016-05-11 13:00,11,47.76,48.17,47.66,47.99,125
20160801|2016-05-11 13:30,11,47.98,47.99,47.82,47.86,30
20160801|2016-05-11 14:00,11,47.9,47.91,47.87,47.87,101
20160801|2016-05-11 18:30,12,47.72,47.72,47.72,47.72,6
20160801|2016-05-11 19:00,12,47.67,47.67,47.54,47.54,3
20160801|2016-05-11 20:00,12,47.66,47.66,47.58,47.58,2
20160801|2016-05-11 20:30,12,47.58,47.66,47.58,47.66,2
20160801|2016-05-11 21:00,12,47.74,47.74,47.65,47.65,3
20160801|2016-05-11 21:30,12,47.79,47.8,47.79,47.8,9
20160801|2016-05-11 22:00,12,47.8,47.91,47.8,47.91,5
20160801|2016-05-11 23:00,12,47.88,47.88,47.88,47.88,1
20160801|2016-05-11 23:30,12,47.94,47.94,47.94,47.94,2
20160801|2016-05-12 00:00,12,47.95,47.95,47.95,47.95,1
20160801|2016-05-12 01:00,12,47.98,47.98,47.98,47.98,2
20160801|2016-05-12 01:30,12,48.14,48.16,47.98,47.98,4
20160801|2016-05-12 02:00,12,47.9,48.12,47.9,48,16
20160801|2016-05-12 02:30,12,47.99,48.14,47.93,48.14,40
20160801|2016-05-12 03:00,12,48.13,48.19,47.96,48.13,34
20160801|2016-05-12 03:30,12,48.2,48.32,48.14,48.32,24
20160801|2016-05-12 04:00,12,48.26,48.39,48.24,48.24,23
20160801|2016-05-12 04:30,12,48.26,48.36,48.13,48.33,12
20160801|2016-05-12 05:00,12,48.4,48.4,48.24,48.27,20
20160801|2016-05-12 05:30,12,48.22,48.39,48.22,48.24,18
20160801|2016-05-12 06:00,12,48.23,48.28,48.22,48.24,12
20160801|2016-05-12 06:30,12,48.24,48.46,48.23,48.36,34
20160801|2016-05-12 07:00,12,48.28,48.41,48.24,48.41,18
20160801|2016-05-12 07:30,12,48.28,48.35,48.15,48.19,26
20160801|2016-05-12 08:00,12,48.21,48.42,48.21,48.35,48
20160801|2016-05-12 08:30,12,48.35,48.35,47.66,47.7,75
20160801|2016-05-12 09:00,12,47.65,47.97,47.58,47.8,49
20160801|2016-05-12 09:30,12,47.69,47.95,47.69,47.83,113
20160801|2016-05-12 10:00,12,47.8,47.8,47.24,47.45,132
20160801|2016-05-12 10:30,12,47.49,47.51,47.19,47.31,126
20160801|2016-05-12 11:00,12,47.23,47.65,47.23,47.58,64
20160801|2016-05-12 11:30,12,47.59,48.02,47.56,48.02,59
20160801|2016-05-12 12:00,12,47.97,47.97,47.78,47.89,60
20160801|2016-05-12 12:30,12,47.85,48.26,47.84,48.26,40
20160801|2016-05-12 13:00,12,48.26,48.5,48.14,48.39,75
20160801|2016-05-12 13:30,12,48.27,48.31,48.25,48.25,36
20160801|2016-05-12 14:00,12,48.24,48.24,48.22,48.24,4
20160801|2016-05-12 14:30,12,48.26,48.29,48.26,48.29,10
20160801|2016-05-12 15:00,12,48.31,48.31,48.31,48.31,1
20160801|2016-05-12 19:00,13,48.16,48.21,48.06,48.06,14
20160801|2016-05-12 19:30,13,48.03,48.06,47.98,48.06,10
20160801|2016-05-12 20:00,13,48.11,48.11,48.1,48.1,5
20160801|2016-05-12 21:00,13,47.99,47.99,47.99,47.99,1
20160801|2016-05-12 21:30,13,47.97,47.97,47.9,47.9,11
20160801|2016-05-12 22:00,13,48.09,48.09,48.09,48.09,1
20160801|2016-05-12 23:30,13,48.12,48.15,48.04,48.15,4
20160801|2016-05-13 01:00,13,48.1,48.1,48.1,48.1,1
20160801|2016-05-13 01:30,13,47.94,47.94,47.92,47.92,3
20160801|2016-05-13 02:00,13,47.9,48.03,47.9,48.03,8
20160801|2016-05-13 02:30,13,48.01,48.37,48.01,48.3,16
20160801|2016-05-13 03:00,13,48.31,48.31,47.95,48.01,43
20160801|2016-05-13 03:30,13,48.03,48.09,48.02,48.03,11
20160801|2016-05-13 04:00,13,48.1,48.11,47.94,48.02,9
20160801|2016-05-13 04:30,13,48,48,47.6,47.6,24
20160801|2016-05-13 05:00,13,47.68,47.81,47.68,47.78,16
20160801|2016-05-13 05:30,13,47.88,47.92,47.7,47.73,43
20160801|2016-05-13 06:00,13,47.91,48.02,47.91,48.02,21
20160801|2016-05-13 06:30,13,48.03,48.14,47.99,48.03,11
20160801|2016-05-13 07:00,13,47.91,48.02,47.8,47.8,11
20160801|2016-05-13 07:30,13,47.77,48,47.69,47.79,38
20160801|2016-05-13 08:00,13,47.71,48.03,47.65,47.98,43
20160801|2016-05-13 08:30,13,47.93,48.23,47.93,47.94,52
20160801|2016-05-13 09:00,13,47.92,48.04,47.7,47.83,122
20160801|2016-05-13 09:30,13,47.84,48.05,47.78,48.05,77
20160801|2016-05-13 10:00,13,48.04,48.24,47.97,48.24,32
20160801|2016-05-13 10:30,13,48.27,48.27,48.08,48.21,60
20160801|2016-05-13 11:00,13,48.21,48.21,48.04,48.04,28
20160801|2016-05-13 11:30,13,48.14,48.2,47.99,47.99,52
20160801|2016-05-13 12:00,13,48.04,48.19,48.04,48.07,14
20160801|2016-05-13 12:30,13,48.06,48.11,48.06,48.09,4
20160801|2016-05-13 13:00,13,48.23,48.32,48.08,48.13,214
20160801|2016-05-13 13:30,13,48.11,48.13,48.05,48.05,10
20160801|2016-05-13 14:00,13,48.03,48.03,48.01,48.01,3
20160801|2016-05-13 14:30,13,48.11,48.11,48.11,48.11,1
20160801|2016-05-15 17:00,16,48.14,48.4,48.13,48.4,16
20160801|2016-05-15 18:00,16,48.25,48.25,48.25,48.25,1
20160801|2016-05-15 19:00,16,48.18,48.18,48.18,48.18,1
20160801|2016-05-15 19:30,16,48.21,48.21,48.21,48.21,1
20160801|2016-05-15 20:00,16,48.18,48.18,48.16,48.18,3
20160801|2016-05-15 20:30,16,48.27,48.54,48.27,48.54,5
20160801|2016-05-15 21:00,16,48.65,48.95,48.65,48.93,14
20160801|2016-05-15 23:00,16,48.79,48.81,48.79,48.81,2
20160801|2016-05-15 23:30,16,48.77,48.77,48.77,48.77,1
20160801|2016-05-16 01:00,16,48.8,48.8,48.75,48.75,2
20160801|2016-05-16 01:30,16,48.76,48.76,48.75,48.75,2
20160801|2016-05-16 02:00,16,48.77,48.82,48.77,48.82,8
20160801|2016-05-16 02:30,16,48.78,49.11,48.78,49.11,20
20160801|2016-05-16 03:00,16,48.96,49.04,48.96,48.96,15
20160801|2016-05-16 03:30,16,49.03,49.03,48.96,48.96,3
20160801|2016-05-16 04:00,16,48.98,48.98,48.97,48.97,3
20160801|2016-05-16 04:30,16,48.99,49.09,48.99,49.06,15
20160801|2016-05-16 05:00,16,49.09,49.09,48.99,48.99,4
20160801|2016-05-16 06:00,16,49.17,49.18,49.1,49.13,11
20160801|2016-05-16 06:30,16,49.11,49.19,49.07,49.16,15
20160801|2016-05-16 07:00,16,49.2,49.33,49.04,49.09,44
20160801|2016-05-16 07:30,16,49.08,49.2,49.05,49.2,7
20160801|2016-05-16 08:00,16,49.2,49.49,49.2,49.49,90
20160801|2016-05-16 08:30,16,49.48,49.78,49.47,49.61,82
20160801|2016-05-16 09:00,16,49.68,49.74,49.55,49.58,69
20160801|2016-05-16 09:30,16,49.6,49.6,49.21,49.34,56
20160801|2016-05-16 10:00,16,49.35,49.49,49.22,49.41,167
20160801|2016-05-16 10:30,16,49.39,49.6,49.31,49.55,54
20160801|2016-05-16 11:00,16,49.55,49.56,49.37,49.37,54
20160801|2016-05-16 11:30,16,49.45,49.49,49.45,49.45,25
20160801|2016-05-16 12:00,16,49.46,49.48,49.32,49.33,24
20160801|2016-05-16 12:30,16,49.38,49.38,49.27,49.36,42
20160801|2016-05-16 13:00,16,49.35,49.49,49.24,49.43,1063
20160801|2016-05-16 13:30,16,49.42,49.42,49.36,49.37,293
20160801|2016-05-16 14:00,16,49.39,49.41,49.37,49.39,126
20160801|2016-05-16 14:30,16,49.42,49.52,49.42,49.52,56
20160801|2016-05-16 15:00,16,49.48,49.5,49.48,49.5,4
20160801|2016-05-16 18:00,17,49.54,49.54,49.54,49.54,1
20160801|2016-05-16 19:00,17,49.41,49.41,49.34,49.34,5
20160801|2016-05-16 19:30,17,49.33,49.33,49.33,49.33,1
20160801|2016-05-16 20:00,17,49.35,49.35,49.35,49.35,1
20160801|2016-05-16 20:30,17,49.4,49.68,49.4,49.6,13
20160801|2016-05-16 21:00,17,49.61,49.63,49.61,49.63,6
20160801|2016-05-16 21:30,17,49.66,49.69,49.65,49.67,13
20160801|2016-05-17 00:30,17,49.62,49.66,49.62,49.66,2
20160801|2016-05-17 01:00,17,49.7,49.72,49.7,49.71,6
20160801|2016-05-17 01:30,17,49.85,49.85,49.77,49.77,5
20160801|2016-05-17 02:00,17,49.75,49.78,49.72,49.76,16
20160801|2016-05-17 02:30,17,49.72,49.78,49.7,49.78,17
20160801|2016-05-17 03:00,17,49.81,49.84,49.44,49.44,40
20160801|2016-05-17 03:30,17,49.46,49.48,49.27,49.27,27
20160801|2016-05-17 04:00,17,49.15,49.27,49.1,49.27,15
20160801|2016-05-17 04:30,17,49.17,49.42,49.17,49.41,17
20160801|2016-05-17 05:00,17,49.38,49.38,49.28,49.34,8
20160801|2016-05-17 05:30,17,49.31,49.32,49.23,49.24,12
20160801|2016-05-17 06:00,17,49.3,49.31,49.17,49.24,111
20160801|2016-05-17 06:30,17,49.22,49.22,49.06,49.22,66
20160801|2016-05-17 07:00,17,49.27,49.34,49.17,49.34,35
20160801|2016-05-17 07:30,17,49.25,49.28,49.08,49.2,41
20160801|2016-05-17 08:00,17,49.22,49.48,49.11,49.32,139
20160801|2016-05-17 08:30,17,49.31,49.65,49.24,49.6,119
20160801|2016-05-17 09:00,17,49.6,49.77,49.51,49.57,128
20160801|2016-05-17 09:30,17,49.55,49.85,49.5,49.81,53
20160801|2016-05-17 10:00,17,49.83,49.85,49.6,49.75,56
20160801|2016-05-17 10:30,17,49.74,50.01,49.74,49.83,95
20160801|2016-05-17 11:00,17,49.8,49.88,49.71,49.76,49
20160801|2016-05-17 11:30,17,49.76,49.76,49.45,49.49,198
20160801|2016-05-17 12:00,17,49.5,49.54,49.42,49.46,59
20160801|2016-05-17 12:30,17,49.48,49.52,49.4,49.42,27
20160801|2016-05-17 13:00,17,49.41,49.79,49.38,49.74,113
20160801|2016-05-17 13:30,17,49.75,49.81,49.75,49.81,43
20160801|2016-05-17 14:00,17,49.91,49.95,49.89,49.89,13
20160801|2016-05-17 14:30,17,49.81,50,49.81,49.98,6
20160801|2016-05-17 15:00,17,49.89,49.96,49.88,49.96,26
20160801|2016-05-17 15:30,17,49.98,49.99,49.75,49.86,10
20160801|2016-05-17 17:30,18,49.98,50,49.98,50,5
20160801|2016-05-17 18:00,18,49.94,49.98,49.94,49.98,5
20160801|2016-05-17 18:30,18,49.9,49.9,49.9,49.9,5
20160801|2016-05-17 19:00,18,49.82,49.85,49.81,49.85,11
20160801|2016-05-17 19:30,18,49.82,49.82,49.82,49.82,5
20160801|2016-05-17 20:00,18,49.87,49.87,49.87,49.87,1
20160801|2016-05-17 20:30,18,49.83,49.83,49.83,49.83,1
20160801|2016-05-17 21:00,18,49.87,49.87,49.87,49.87,3
20160801|2016-05-17 22:00,18,49.86,49.86,49.86,49.86,2
20160801|2016-05-17 22:30,18,49.8,49.8,49.8,49.8,4
20160801|2016-05-17 23:30,18,49.83,49.83,49.83,49.83,1
20160801|2016-05-18 00:00,18,49.84,49.84,49.83,49.84,6
20160801|2016-05-18 00:30,18,49.86,49.86,49.86,49.86,2
20160801|2016-05-18 01:00,18,49.81,49.81,49.75,49.75,2
20160801|2016-05-18 01:30,18,49.77,49.77,49.77,49.77,1
20160801|2016-05-18 02:00,18,49.73,49.81,49.68,49.68,16
20160801|2016-05-18 02:30,18,49.67,49.67,49.54,49.55,23
20160801|2016-05-18 03:00,18,49.57,49.57,49.38,49.48,66
20160801|2016-05-18 03:30,18,49.5,49.52,49.36,49.5,25
20160801|2016-05-18 04:00,18,49.46,49.52,49.44,49.52,17
20160801|2016-05-18 04:30,18,49.57,49.69,49.53,49.63,15
20160801|2016-05-18 05:00,18,49.7,49.81,49.65,49.78,17
20160801|2016-05-18 05:30,18,49.78,49.8,49.72,49.77,10
20160801|2016-05-18 06:00,18,49.77,49.87,49.6,49.6,19
20160801|2016-05-18 06:30,18,49.55,49.63,49.52,49.57,31
20160801|2016-05-18 07:00,18,49.61,49.61,49.52,49.52,24
20160801|2016-05-18 07:30,18,49.52,49.53,49.42,49.52,31
20160801|2016-05-18 08:00,18,49.54,49.71,49.43,49.7,38
20160801|2016-05-18 08:30,18,49.67,49.87,49.57,49.85,66
20160801|2016-05-18 09:00,18,49.91,50.03,49.83,49.95,87
20160801|2016-05-18 09:30,18,49.63,50.04,49.57,49.71,316
20160801|2016-05-18 10:00,18,49.72,50.12,49.67,50.12,248
20160801|2016-05-18 10:30,18,50.09,50.32,49.98,49.99,284
20160801|2016-05-18 11:00,18,49.99,50.16,49.99,50.13,34
20160801|2016-05-18 11:30,18,50.14,50.2,49.98,50.07,131
20160801|2016-05-18 12:00,18,50.07,50.13,49.96,50.01,39
20160801|2016-05-18 12:30,18,49.97,50.03,49.95,50.03,48
20160801|2016-05-18 13:00,18,49.96,49.96,49.29,49.43,162
20160801|2016-05-18 13:30,18,49.37,49.4,49.29,49.29,20
20160801|2016-05-18 14:00,18,49.33,49.33,49.05,49.11,26
20160801|2016-05-18 14:30,18,49.12,49.13,48.98,49.05,31
20160801|2016-05-18 15:00,18,49.08,49.08,49.08,49.08,3
20160801|2016-05-18 17:00,19,49.11,49.11,49.11,49.11,1
20160801|2016-05-18 19:00,19,49.24,49.25,49.11,49.11,9
20160801|2016-05-18 19:30,19,48.91,48.91,48.8,48.8,18
20160801|2016-05-18 20:00,19,48.75,48.76,48.61,48.61,47
20160801|2016-05-18 20:30,19,48.53,48.61,48.53,48.61,9
20160801|2016-05-18 21:00,19,48.59,48.67,48.57,48.62,9
20160801|2016-05-18 21:30,19,48.68,48.71,48.68,48.71,4
20160801|2016-05-18 22:00,19,48.69,48.69,48.64,48.64,2
20160801|2016-05-18 22:30,19,48.62,48.62,48.62,48.62,1
20160801|2016-05-18 23:00,19,48.65,48.65,48.65,48.65,1
20160801|2016-05-18 23:30,19,48.66,48.85,48.66,48.85,12
20160801|2016-05-19 00:00,19,48.82,48.83,48.72,48.79,11
20160801|2016-05-19 00:30,19,48.68,48.68,48.6,48.63,14
20160801|2016-05-19 01:00,19,48.53,48.67,48.48,48.67,15
20160801|2016-05-19 01:30,19,48.57,48.76,48.57,48.72,14
20160801|2016-05-19 02:00,19,48.63,48.63,48.29,48.35,29
20160801|2016-05-19 02:30,19,48.33,48.7,48.33,48.64,36
20160801|2016-05-19 03:00,19,48.67,48.68,48.36,48.36,43
20160801|2016-05-19 03:30,19,48.35,48.45,48.28,48.38,49
20160801|2016-05-19 04:00,19,48.39,48.41,48.29,48.32,37
20160801|2016-05-19 04:30,19,48.25,48.32,48.12,48.31,48
20160801|2016-05-19 05:00,19,48.3,48.4,48.25,48.31,16
20160801|2016-05-19 05:30,19,48.35,48.4,48.35,48.36,15
20160801|2016-05-19 06:00,19,48.28,48.4,48.28,48.35,52
20160801|2016-05-19 06:30,19,48.31,48.4,48.31,48.34,17
20160801|2016-05-19 07:00,19,48.32,48.35,48.12,48.12,38
20160801|2016-05-19 07:30,19,48.14,48.38,48.01,48.37,62
20160801|2016-05-19 08:00,19,48.43,48.62,48.36,48.47,225
20160801|2016-05-19 08:30,19,48.45,48.45,48.11,48.13,320
20160801|2016-05-19 09:00,19,48.15,48.19,47.93,48.11,95
20160801|2016-05-19 09:30,19,48.13,48.41,48.11,48.11,94
20160801|2016-05-19 10:00,19,48.14,48.38,48.03,48.28,50
20160801|2016-05-19 10:30,19,48.29,48.84,48.22,48.82,636
20160801|2016-05-19 11:00,19,48.81,49.19,48.78,49.06,303
20160801|2016-05-19 11:30,19,49.02,49.02,48.84,48.94,133
20160801|2016-05-19 12:00,19,48.93,49.11,48.93,49.04,53
20160801|2016-05-19 12:30,19,48.99,49.21,48.97,49.17,60
20160801|2016-05-19 13:00,19,49.2,49.37,49.15,49.3,58
20160801|2016-05-19 13:30,19,49.34,49.4,49.34,49.38,28
20160801|2016-05-19 14:00,19,49.33,49.35,49.33,49.34,6
20160801|2016-05-19 14:30,19,49.32,49.32,49.32,49.32,1
20160801|2016-05-19 15:00,19,49.26,49.26,49.26,49.26,4
20160801|2016-05-19 15:30,19,49.39,49.39,49.39,49.39,1
20160801|2016-05-19 18:30,20,49.5,49.5,49.5,49.5,2
20160801|2016-05-19 19:00,20,49.5,49.68,49.49,49.68,10
20160801|2016-05-19 19:30,20,49.67,49.74,49.65,49.73,24
20160801|2016-05-19 20:00,20,49.74,49.76,49.62,49.62,17
20160801|2016-05-19 20:30,20,49.6,49.6,49.59,49.6,22
20160801|2016-05-19 21:00,20,49.65,49.8,49.65,49.8,11
20160801|2016-05-19 23:00,20,49.77,49.78,49.77,49.77,20
20160801|2016-05-19 23:30,20,49.79,49.79,49.79,49.79,3
20160801|2016-05-20 00:00,20,49.75,49.75,49.65,49.67,34
20160801|2016-05-20 00:30,20,49.68,49.7,49.64,49.7,6
20160801|2016-05-20 01:00,20,49.74,49.74,49.6,49.61,17
20160801|2016-05-20 01:30,20,49.6,49.6,49.47,49.47,43
20160801|2016-05-20 02:00,20,49.62,49.66,49.58,49.58,4
20160801|2016-05-20 02:30,20,49.61,49.78,49.61,49.77,10
20160801|2016-05-20 03:00,20,49.74,49.74,49.7,49.7,6
20160801|2016-05-20 03:30,20,49.65,49.76,49.65,49.74,96
20160801|2016-05-20 04:00,20,49.68,49.68,49.35,49.41,13
20160801|2016-05-20 04:30,20,49.48,49.48,49.3,49.33,17
20160801|2016-05-20 05:00,20,49.34,49.45,49.32,49.45,16
20160801|2016-05-20 05:30,20,49.47,49.47,49.37,49.38,19
20160801|2016-05-20 06:00,20,49.41,49.41,49.18,49.19,30
20160801|2016-05-20 06:30,20,49.21,49.24,49.21,49.24,6
20160801|2016-05-20 07:00,20,49.3,49.3,49.23,49.25,36
20160801|2016-05-20 07:30,20,49.13,49.27,49,49.27,25
20160801|2016-05-20 08:00,20,49.2,49.42,49.2,49.32,40
20160801|2016-05-20 08:30,20,49.43,49.61,48.95,49,82
20160801|2016-05-20 09:00,20,49,49.14,48.62,48.62,171
20160801|2016-05-20 09:30,20,48.63,48.96,48.63,48.91,99
20160801|2016-05-20 10:00,20,48.88,49.4,48.88,49.36,178
20160801|2016-05-20 10:30,20,49.38,49.46,49.21,49.25,124
20160801|2016-05-20 11:00,20,49.22,49.47,49.21,49.38,66
20160801|2016-05-20 11:30,20,49.31,49.35,49.2,49.23,41
20160801|2016-05-20 12:00,20,49.21,49.34,49.14,49.23,41
20160801|2016-05-20 12:30,20,49.32,49.32,49.18,49.18,11
20160801|2016-05-20 13:00,20,49.19,49.3,49.05,49.25,123
20160801|2016-05-20 13:30,20,49.22,49.28,49.18,49.28,26
20160801|2016-05-20 14:00,20,49.28,49.43,49.28,49.39,19
20160801|2016-05-20 14:30,20,49.38,49.39,49.37,49.37,15
20160801|2016-05-20 15:00,20,49.38,49.41,49.37,49.41,9
20160801|2016-05-22 17:00,23,49.18,49.18,49.18,49.18,1
20160801|2016-05-22 18:30,23,49.17,49.17,49.16,49.16,2
20160801|2016-05-22 19:00,23,49.16,49.16,49.12,49.12,3
20160801|2016-05-22 20:00,23,49.09,49.17,49.09,49.16,11
20160801|2016-05-22 20:30,23,49.11,49.11,49.11,49.11,1
20160801|2016-05-22 22:00,23,49.09,49.09,49.09,49.09,1
20160801|2016-05-22 22:30,23,49.11,49.11,49.08,49.09,7
20160801|2016-05-23 00:00,23,49.01,49.06,48.94,49.06,16
20160801|2016-05-23 00:30,23,49.03,49.03,48.91,48.91,10
20160801|2016-05-23 01:00,23,48.85,48.85,48.78,48.78,5
20160801|2016-05-23 01:30,23,48.73,48.73,48.69,48.73,10
20160801|2016-05-23 02:00,23,48.8,48.8,48.71,48.71,6
20160801|2016-05-23 02:30,23,48.77,48.83,48.76,48.78,23
20160801|2016-05-23 03:00,23,48.73,48.92,48.7,48.83,26
20160801|2016-05-23 03:30,23,48.84,48.89,48.8,48.8,88
20160801|2016-05-23 04:00,23,48.8,48.94,48.78,48.9,12
20160801|2016-05-23 04:30,23,48.76,48.8,48.74,48.8,13
20160801|2016-05-23 05:00,23,48.72,48.75,48.67,48.71,27
20160801|2016-05-23 05:30,23,48.68,48.76,48.68,48.72,28
20160801|2016-05-23 06:00,23,48.69,48.69,48.69,48.69,2
20160801|2016-05-23 06:30,23,48.73,48.83,48.72,48.82,17
20160801|2016-05-23 07:00,23,48.65,48.65,48.43,48.49,33
20160801|2016-05-23 07:30,23,48.41,48.57,48.39,48.41,12
20160801|2016-05-23 08:00,23,48.47,48.56,48.22,48.25,83
20160801|2016-05-23 08:30,23,48.18,48.52,48.18,48.52,68
20160801|2016-05-23 09:00,23,48.55,48.91,48.55,48.75,147
20160801|2016-05-23 09:30,23,48.76,48.79,48.51,48.58,138
20160801|2016-05-23 10:00,23,48.6,48.87,48.6,48.85,146
20160801|2016-05-23 10:30,23,48.86,48.91,48.44,48.44,79
20160801|2016-05-23 11:00,23,48.45,48.61,48.36,48.61,59
20160801|2016-05-23 11:30,23,48.61,48.7,48.5,48.7,61
20160801|2016-05-23 12:00,23,48.72,48.88,48.69,48.87,53
20160801|2016-05-23 12:30,23,48.88,48.93,48.79,48.85,66
20160801|2016-05-23 13:00,23,48.86,48.96,48.73,48.94,107
20160801|2016-05-23 13:30,23,48.94,49.02,48.92,48.92,104
20160801|2016-05-23 14:00,23,48.89,48.89,48.89,48.89,14
20160801|2016-05-23 14:30,23,48.92,49.01,48.92,48.99,19
20160801|2016-05-23 15:00,23,48.96,48.96,48.96,48.96,1
20160801|2016-05-23 15:30,23,48.94,48.95,48.9,48.9,4
20160801|2016-05-23 19:00,24,48.88,48.88,48.88,48.88,2
20160801|2016-05-23 19:30,24,48.81,48.85,48.81,48.85,2
20160801|2016-05-23 20:00,24,48.76,48.77,48.76,48.77,4
20160801|2016-05-23 20:30,24,48.72,48.72,48.71,48.71,4
20160801|2016-05-23 22:00,24,48.76,48.76,48.74,48.74,8
20160801|2016-05-23 22:30,24,48.72,48.73,48.71,48.73,8
20160801|2016-05-24 00:30,24,48.65,48.65,48.63,48.63,7
20160801|2016-05-24 01:00,24,48.61,48.61,48.56,48.56,2
20160801|2016-05-24 01:30,24,48.53,48.53,48.53,48.53,2
20160801|2016-05-24 02:00,24,48.56,48.57,48.49,48.54,11
20160801|2016-05-24 02:30,24,48.58,48.58,48.43,48.43,23
20160801|2016-05-24 03:00,24,48.5,48.56,48.42,48.42,24
20160801|2016-05-24 03:30,24,48.38,48.51,48.38,48.5,10
20160801|2016-05-24 04:00,24,48.59,48.64,48.59,48.62,6
20160801|2016-05-24 04:30,24,48.66,48.76,48.66,48.69,31
20160801|2016-05-24 05:00,24,48.65,48.71,48.62,48.62,27
20160801|2016-05-24 05:30,24,48.69,48.69,48.63,48.63,4
20160801|2016-05-24 06:00,24,48.65,48.75,48.61,48.75,6
20160801|2016-05-24 06:30,24,48.79,48.94,48.79,48.92,19
20160801|2016-05-24 07:00,24,48.93,49.13,48.93,49.1,38
20160801|2016-05-24 07:30,24,49.12,49.25,49.02,49.15,29
20160801|2016-05-24 08:00,24,49.15,49.2,48.88,48.97,190
20160801|2016-05-24 08:30,24,49.05,49.11,48.91,49.06,83
20160801|2016-05-24 09:00,24,49.02,49.36,48.98,49.31,74
20160801|2016-05-24 09:30,24,49.3,49.66,49.23,49.58,204
20160801|2016-05-24 10:00,24,49.55,49.57,49.34,49.44,122
20160801|2016-05-24 10:30,24,49.45,49.45,49.12,49.14,121
20160801|2016-05-24 11:00,24,49.16,49.19,49.07,49.11,120
20160801|2016-05-24 11:30,24,49.16,49.3,49.16,49.28,71
20160801|2016-05-24 12:00,24,49.28,49.43,49.18,49.22,70
20160801|2016-05-24 12:30,24,49.24,49.38,49.22,49.36,18
20160801|2016-05-24 13:00,24,49.31,49.36,49.16,49.18,103
20160801|2016-05-24 13:30,24,49.21,49.26,49.19,49.25,17
20160801|2016-05-24 14:00,24,49.27,49.32,49.27,49.32,17
20160801|2016-05-24 14:30,24,49.37,49.43,49.36,49.4,26
20160801|2016-05-24 15:00,24,49.37,49.37,49.37,49.37,1
20160801|2016-05-24 15:30,24,49.49,49.82,49.49,49.72,66
20160801|2016-05-24 18:30,25,49.74,49.76,49.74,49.76,4
20160801|2016-05-24 19:00,25,49.73,49.74,49.73,49.74,4
20160801|2016-05-24 19:30,25,49.71,49.71,49.71,49.71,5
20160801|2016-05-24 20:00,25,49.78,49.83,49.78,49.8,12
20160801|2016-05-24 20:30,25,49.8,49.8,49.72,49.76,6
20160801|2016-05-24 21:00,25,49.75,49.75,49.75,49.75,2
20160801|2016-05-24 21:30,25,49.77,49.77,49.77,49.77,1
20160801|2016-05-24 22:00,25,49.75,49.79,49.75,49.79,9
20160801|2016-05-24 23:00,25,49.73,49.73,49.73,49.73,1
20160801|2016-05-24 23:30,25,49.66,49.68,49.66,49.68,3
20160801|2016-05-25 00:00,25,49.74,49.77,49.73,49.77,5
20160801|2016-05-25 00:30,25,49.78,49.8,49.74,49.79,11
20160801|2016-05-25 01:00,25,49.8,49.82,49.8,49.82,3
20160801|2016-05-25 01:30,25,49.83,49.83,49.83,49.83,1
20160801|2016-05-25 02:00,25,49.87,49.87,49.74,49.79,18
20160801|2016-05-25 02:30,25,49.79,49.79,49.73,49.73,12
20160801|2016-05-25 03:00,25,49.78,49.95,49.78,49.86,31
20160801|2016-05-25 03:30,25,49.84,49.85,49.74,49.79,25
20160801|2016-05-25 04:00,25,49.8,49.8,49.61,49.61,37
20160801|2016-05-25 04:30,25,49.58,49.73,49.56,49.67,77
20160801|2016-05-25 05:00,25,49.64,49.81,49.63,49.76,37
20160801|2016-05-25 05:30,25,49.76,49.77,49.69,49.74,27
20160801|2016-05-25 06:00,25,49.78,49.8,49.7,49.76,49
20160801|2016-05-25 06:30,25,49.72,49.78,49.57,49.59,49
20160801|2016-05-25 07:00,25,49.66,49.81,49.66,49.81,33
20160801|2016-05-25 07:30,25,49.79,49.89,49.77,49.81,38
20160801|2016-05-25 08:00,25,49.81,49.82,49.65,49.82,122
20160801|2016-05-25 08:30,25,49.81,50.09,49.78,50.01,115
20160801|2016-05-25 09:00,25,49.99,50.16,49.97,50,125
20160801|2016-05-25 09:30,25,49.71,50.18,49.46,49.64,281
20160801|2016-05-25 10:00,25,49.58,49.89,49.53,49.64,113
20160801|2016-05-25 10:30,25,49.66,49.82,49.63,49.68,135
20160801|2016-05-25 11:00,25,49.67,49.67,49.55,49.6,20
20160801|2016-05-25 11:30,25,49.62,49.75,49.62,49.75,41
20160801|2016-05-25 12:00,25,49.82,50.04,49.82,50.04,120
20160801|2016-05-25 12:30,25,50.06,50.07,49.98,50.01,231
20160801|2016-05-25 13:00,25,49.97,50.25,49.92,50.25,489
20160801|2016-05-25 13:30,25,50.22,50.44,50.22,50.34,129
20160801|2016-05-25 14:00,25,50.36,50.36,50.32,50.32,10
20160801|2016-05-25 14:30,25,50.37,50.38,50.37,50.37,3
20160801|2016-05-25 15:00,25,50.4,50.43,50.4,50.43,7
20160801|2016-05-25 15:30,25,50.36,50.36,50.36,50.36,2
20160801|2016-05-25 19:00,26,50.25,50.25,50.21,50.21,2
20160801|2016-05-25 20:00,26,50.35,50.52,50.35,50.52,13
20160801|2016-05-25 20:30,26,50.5,50.52,50.5,50.52,3
20160801|2016-05-25 22:00,26,50.56,50.56,50.56,50.56,1
20160801|2016-05-25 22:30,26,50.55,50.59,50.55,50.59,4
20160801|2016-05-25 23:30,26,50.57,50.59,50.57,50.59,4
20160801|2016-05-26 00:00,26,50.58,50.59,50.58,50.59,2
20160801|2016-05-26 00:30,26,50.62,50.63,50.61,50.61,4
20160801|2016-05-26 01:00,26,50.58,50.58,50.55,50.55,2
20160801|2016-05-26 01:30,26,50.55,50.72,50.55,50.72,11
20160801|2016-05-26 02:00,26,50.59,50.59,50.52,50.55,20
20160801|2016-05-26 02:30,26,50.49,50.65,50.46,50.65,32
20160801|2016-05-26 03:00,26,50.64,50.68,50.44,50.46,67
20160801|2016-05-26 03:30,26,50.44,50.47,50.34,50.44,111
20160801|2016-05-26 04:00,26,50.46,50.52,50.46,50.49,27
20160801|2016-05-26 04:30,26,50.5,50.6,50.5,50.54,13
20160801|2016-05-26 05:00,26,50.51,50.64,50.51,50.64,38
20160801|2016-05-26 05:30,26,50.62,50.63,50.57,50.61,36
20160801|2016-05-26 06:00,26,50.59,50.66,50.55,50.66,18
20160801|2016-05-26 06:30,26,50.65,50.85,50.62,50.85,49
20160801|2016-05-26 07:00,26,50.89,50.95,50.76,50.83,70
20160801|2016-05-26 07:30,26,50.85,50.88,50.64,50.68,147
20160801|2016-05-26 08:00,26,50.7,50.78,50.55,50.75,148
20160801|2016-05-26 08:30,26,50.71,50.71,50.22,50.28,348
20160801|2016-05-26 09:00,26,50.35,50.48,50.22,50.44,214
20160801|2016-05-26 09:30,26,50.44,50.44,49.84,49.88,382
20160801|2016-05-26 10:00,26,49.89,50.38,49.86,50.36,351
20160801|2016-05-26 10:30,26,50.41,50.49,50.25,50.45,916
20160801|2016-05-26 11:00,26,50.43,50.58,50.26,50.33,331
20160801|2016-05-26 11:30,26,50.33,50.4,50.18,50.28,101
20160801|2016-05-26 12:00,26,50.37,50.51,50.34,50.44,97
20160801|2016-05-26 12:30,26,50.43,50.43,50.24,50.24,41
20160801|2016-05-26 13:00,26,50.35,50.42,50.11,50.14,219
20160801|2016-05-26 13:30,26,50.14,50.19,50.01,50.01,135
20160801|2016-05-26 14:00,26,50.04,50.04,49.99,50.04,102
20160801|2016-05-26 14:30,26,50.01,50.01,49.97,49.97,8
20160801|2016-05-26 15:00,26,49.98,49.98,49.96,49.97,25
20160801|2016-05-26 15:30,26,49.99,50.06,49.99,50.06,3
20160801|2016-05-26 18:30,27,50.03,50.03,50.02,50.03,3
20160801|2016-05-26 19:00,27,50.09,50.09,50.09,50.09,1
20160801|2016-05-26 20:00,27,49.89,49.89,49.8,49.8,10
20160801|2016-05-26 20:30,27,49.79,49.9,49.79,49.9,10
20160801|2016-05-26 21:00,27,49.88,49.88,49.84,49.84,3
20160801|2016-05-26 21:30,27,49.79,49.8,49.77,49.8,3
20160801|2016-05-26 22:00,27,49.77,49.77,49.72,49.72,4
20160801|2016-05-26 22:30,27,49.82,49.82,49.81,49.81,2
20160801|2016-05-26 23:30,27,49.77,49.77,49.75,49.77,3
20160801|2016-05-27 00:00,27,49.77,49.77,49.77,49.77,4
20160801|2016-05-27 00:30,27,49.79,49.79,49.74,49.79,12
20160801|2016-05-27 01:00,27,49.79,49.79,49.79,49.79,4
20160801|2016-05-27 01:30,27,49.84,49.84,49.84,49.84,2
20160801|2016-05-27 02:00,27,49.72,49.77,49.69,49.75,55
20160801|2016-05-27 02:30,27,49.79,49.86,49.74,49.77,33
20160801|2016-05-27 03:00,27,49.79,49.81,49.55,49.55,60
20160801|2016-05-27 03:30,27,49.6,49.63,49.44,49.57,130
20160801|2016-05-27 04:00,27,49.56,49.56,49.36,49.48,49
20160801|2016-05-27 04:30,27,49.46,49.65,49.46,49.62,85
20160801|2016-05-27 05:00,27,49.7,49.74,49.65,49.67,35
20160801|2016-05-27 05:30,27,49.59,49.6,49.5,49.57,38
20160801|2016-05-27 06:00,27,49.66,49.67,49.62,49.62,133
20160801|2016-05-27 06:30,27,49.5,49.54,49.46,49.49,43
20160801|2016-05-27 07:00,27,49.53,49.69,49.5,49.61,62
20160801|2016-05-27 07:30,27,49.72,49.75,49.38,49.47,161
20160801|2016-05-27 08:00,27,49.46,49.63,49.33,49.61,177
20160801|2016-05-27 08:30,27,49.58,49.59,49.34,49.5,172
20160801|2016-05-27 09:00,27,49.49,49.9,49.39,49.69,369
20160801|2016-05-27 09:30,27,49.72,49.74,49.59,49.71,140
20160801|2016-05-27 10:00,27,49.73,50.02,49.73,49.97,248
20160801|2016-05-27 10:30,27,49.99,50.07,49.83,49.87,302
20160801|2016-05-27 11:00,27,49.85,49.92,49.8,49.92,64
20160801|2016-05-27 11:30,27,49.91,49.94,49.83,49.93,96
20160801|2016-05-27 12:00,27,49.93,50.01,49.88,50,127
20160801|2016-05-27 12:30,27,49.94,49.98,49.8,49.87,98
20160801|2016-05-27 13:00,27,49.84,50.11,49.82,49.96,305
20160801|2016-05-27 13:30,27,49.95,49.96,49.84,49.94,67
20160801|2016-05-27 14:00,27,49.93,50.01,49.93,50.01,7
20160801|2016-05-27 14:30,27,50,50.05,50,50.05,2
20160801|2016-05-27 15:00,27,50.01,50.06,50.01,50.06,15
20160801|2016-05-27 15:30,27,50.04,50.1,50.04,50.1,12
20160801|2016-05-29 17:00,31,50.17,50.27,50.17,50.22,9
20160801|2016-05-29 18:00,31,50.21,50.21,50.21,50.21,1
20160801|2016-05-29 18:30,31,50.25,50.25,50.25,50.25,1
20160801|2016-05-29 19:30,31,50.03,50.04,50.03,50.04,8
20160801|2016-05-29 20:00,31,50.03,50.03,50,50,12
20160801|2016-05-29 20:30,31,49.99,50.02,49.96,49.96,8
20160801|2016-05-29 21:00,31,49.89,49.9,49.89,49.9,2
20160801|2016-05-29 22:30,31,49.89,49.89,49.8,49.8,8
20160801|2016-05-29 23:00,31,49.8,49.81,49.7,49.7,15
20160801|2016-05-29 23:30,31,49.7,49.7,49.7,49.7,14
20160801|2016-05-30 00:00,31,49.66,49.66,49.63,49.64,5
20160801|2016-05-30 00:30,31,49.71,49.71,49.65,49.65,17
20160801|2016-05-30 01:00,31,49.71,49.71,49.71,49.71,1
20160801|2016-05-30 01:30,31,49.73,49.73,49.71,49.71,28
20160801|2016-05-30 02:00,31,49.79,49.86,49.73,49.74,67
20160801|2016-05-30 02:30,31,49.71,49.71,49.66,49.66,23
20160801|2016-05-30 03:00,31,49.7,49.72,49.56,49.56,35
20160801|2016-05-30 03:30,31,49.6,49.66,49.57,49.62,114
20160801|2016-05-30 04:00,31,49.59,49.59,49.55,49.59,47
20160801|2016-05-30 04:30,31,49.58,49.64,49.58,49.64,5
20160801|2016-05-30 05:00,31,49.68,49.74,49.68,49.74,48
20160801|2016-05-30 05:30,31,49.71,49.75,49.68,49.75,18
20160801|2016-05-30 06:00,31,49.78,49.78,49.74,49.78,25
20160801|2016-05-30 06:30,31,49.78,49.79,49.72,49.72,9
20160801|2016-05-30 07:00,31,49.73,49.83,49.73,49.79,25
20160801|2016-05-30 07:30,31,49.79,49.88,49.75,49.84,26
20160801|2016-05-30 08:00,31,49.84,49.86,49.71,49.74,63
20160801|2016-05-30 08:30,31,49.76,49.88,49.75,49.87,56
20160801|2016-05-30 09:00,31,49.89,49.94,49.84,49.92,34
20160801|2016-05-30 09:30,31,49.95,50,49.94,49.94,48
20160801|2016-05-30 10:00,31,49.96,50.24,49.95,50.24,91
20160801|2016-05-30 10:30,31,50.25,50.25,50.15,50.17,15
20160801|2016-05-30 11:00,31,50.22,50.29,50.22,50.26,83
20160801|2016-05-30 11:30,31,50.29,50.39,50.28,50.32,52
20160801|2016-05-30 18:30,31,50.28,50.28,50.28,50.28,1
20160801|2016-05-30 19:00,31,50.3,50.32,50.3,50.32,5
20160801|2016-05-30 19:30,31,50.29,50.29,50.21,50.21,25
20160801|2016-05-30 20:00,31,50.2,50.2,50.2,50.2,1
20160801|2016-05-30 20:30,31,50.19,50.19,50.19,50.19,7
20160801|2016-05-30 21:00,31,50.26,50.29,50.25,50.27,16
20160801|2016-05-30 21:30,31,50.28,50.28,50.28,50.28,2
20160801|2016-05-30 22:00,31,50.25,50.27,50.25,50.27,9
20160801|2016-05-30 22:30,31,50.24,50.24,50.24,50.24,2
20160801|2016-05-30 23:30,31,50.3,50.3,50.28,50.28,2
20160801|2016-05-31 00:30,31,50.28,50.28,50.28,50.28,2
20160801|2016-05-31 01:00,31,50.3,50.36,50.3,50.35,31
20160801|2016-05-31 01:30,31,50.26,50.26,50.17,50.17,14
20160801|2016-05-31 02:00,31,50.22,50.22,50.06,50.12,41
20160801|2016-05-31 02:30,31,50.16,50.16,50.03,50.03,18
20160801|2016-05-31 03:00,31,49.93,50.04,49.88,49.97,200
20160801|2016-05-31 03:30,31,49.98,50.02,49.88,49.98,32
20160801|2016-05-31 04:00,31,50.01,50.17,50.01,50.11,95
20160801|2016-05-31 04:30,31,50.13,50.19,50.13,50.14,20
20160801|2016-05-31 05:00,31,50.15,50.2,50.03,50.03,44
20160801|2016-05-31 05:30,31,50.03,50.11,50.02,50.1,34
20160801|2016-05-31 06:00,31,50.09,50.17,50.04,50.11,46
20160801|2016-05-31 06:30,31,50.1,50.29,50.1,50.24,137
20160801|2016-05-31 07:00,31,50.21,50.26,50.14,50.18,84
20160801|2016-05-31 07:30,31,50.18,50.2,50.05,50.07,93
20160801|2016-05-31 08:00,31,50.04,50.2,50.04,50.11,217
20160801|2016-05-31 08:30,31,50.11,50.58,50.09,50.47,647
20160801|2016-05-31 09:00,31,50.49,50.62,50.43,50.6,417
20160801|2016-05-31 09:30,31,50.61,50.78,50.52,50.65,623
20160801|2016-05-31 10:00,31,50.65,50.7,50.47,50.7,614
20160801|2016-05-31 10:30,31,50.7,50.71,50.59,50.62,476
20160801|2016-05-31 11:00,31,50.61,50.7,50.57,50.68,128
20160801|2016-05-31 11:30,31,50.69,50.86,50.68,50.72,436
20160801|2016-05-31 12:00,31,50.71,50.74,50.57,50.57,280
20160801|2016-05-31 12:30,31,50.59,50.62,50.07,50.18,646
20160801|2016-05-31 13:00,31,50.18,50.26,49.85,49.89,663
20160801|2016-05-31 13:30,31,49.9,49.9,49.6,49.66,174
20160801|2016-05-31 14:00,31,49.58,49.72,49.56,49.71,187
20160801|2016-05-31 14:30,31,49.71,49.74,49.69,49.69,48
20160801|2016-05-31 15:00,31,49.64,49.68,49.63,49.65,14
20160801|2016-05-31 15:30,31,49.62,49.63,49.6,49.6,10
20160801|2016-05-31 18:00,1,49.64,49.64,49.64,49.64,2
20160801|2016-05-31 18:30,1,49.63,49.63,49.6,49.61,12
20160801|2016-05-31 19:00,1,49.61,49.63,49.57,49.61,30
20160801|2016-05-31 19:30,1,49.6,49.61,49.6,49.61,5
20160801|2016-05-31 20:00,1,49.71,49.71,49.71,49.71,1
20160801|2016-05-31 20:30,1,49.78,49.78,49.69,49.69,14
20160801|2016-05-31 21:00,1,49.7,49.7,49.7,49.7,2
20160801|2016-05-31 21:30,1,49.64,49.64,49.6,49.6,112
20160801|2016-05-31 22:00,1,49.6,49.6,49.51,49.54,30
20160801|2016-05-31 22:30,1,49.54,49.54,49.4,49.42,71
20160801|2016-05-31 23:00,1,49.43,49.47,49.43,49.47,2
20160801|2016-05-31 23:30,1,49.52,49.52,49.52,49.52,7
20160801|2016-06-01 00:00,1,49.52,49.52,49.52,49.52,14
20160801|2016-06-01 00:30,1,49.44,49.44,49.4,49.4,17
20160801|2016-06-01 01:00,1,49.35,49.39,49.35,49.38,17
20160801|2016-06-01 01:30,1,49.34,49.48,49.26,49.46,148
20160801|2016-06-01 02:00,1,49.44,49.49,49.37,49.45,46
20160801|2016-06-01 02:30,1,49.45,49.47,49.39,49.4,70
20160801|2016-06-01 03:00,1,49.35,49.46,49.3,49.37,112
20160801|2016-06-01 03:30,1,49.4,49.4,49.11,49.12,189
20160801|2016-06-01 04:00,1,49.08,49.14,48.89,48.92,175
20160801|2016-06-01 04:30,1,48.9,49.07,48.88,49.06,103
20160801|2016-06-01 05:00,1,49.07,49.1,48.96,49.09,72
20160801|2016-06-01 05:30,1,49.1,49.3,49.09,49.24,98
20160801|2016-06-01 06:00,1,49.21,49.32,49.19,49.26,61
20160801|2016-06-01 06:30,1,49.26,49.26,49.21,49.21,30
20160801|2016-06-01 07:00,1,49.22,49.36,49.21,49.35,51
20160801|2016-06-01 07:30,1,49.35,49.37,49.15,49.15,77
20160801|2016-06-01 08:00,1,49.15,49.17,48.72,48.84,636
20160801|2016-06-01 08:30,1,48.83,48.88,48.65,48.75,195
20160801|2016-06-01 09:00,1,48.74,49.11,48.74,49.05,240
20160801|2016-06-01 09:30,1,49.07,49.17,48.98,49.07,342
20160801|2016-06-01 10:00,1,49.08,50.02,49.08,49.54,1987
20160801|2016-06-01 10:30,1,49.57,49.76,49.56,49.63,461
20160801|2016-06-01 11:00,1,49.65,49.99,49.65,49.74,540
20160801|2016-06-01 11:30,1,49.74,49.81,49.59,49.64,424
20160801|2016-06-01 12:00,1,49.64,49.77,49.62,49.68,112
20160801|2016-06-01 12:30,1,49.69,49.74,49.58,49.59,195
20160801|2016-06-01 13:00,1,49.57,49.84,49.48,49.76,585
20160801|2016-06-01 13:30,1,49.77,49.9,49.76,49.88,251
20160801|2016-06-01 14:00,1,49.92,49.98,49.88,49.93,113
20160801|2016-06-01 14:30,1,49.89,49.94,49.89,49.94,43
20160801|2016-06-01 15:00,1,49.91,49.94,49.89,49.92,30
20160801|2016-06-01 15:30,1,49.89,49.89,49.61,49.73,52
20160801|2016-06-01 17:00,2,49.74,49.75,49.74,49.75,2
20160801|2016-06-01 18:30,2,49.69,49.69,49.64,49.67,20
20160801|2016-06-01 19:00,2,49.71,49.71,49.58,49.58,17
20160801|2016-06-01 19:30,2,49.62,49.62,49.61,49.61,5
20160801|2016-06-01 20:00,2,49.6,49.7,49.56,49.7,18
20160801|2016-06-01 20:30,2,49.79,49.8,49.79,49.8,6
20160801|2016-06-01 21:00,2,49.76,49.76,49.76,49.76,1
20160801|2016-06-01 21:30,2,49.76,49.81,49.75,49.81,19
20160801|2016-06-01 22:00,2,49.8,49.8,49.8,49.8,4
20160801|2016-06-01 22:30,2,49.8,49.8,49.8,49.8,1
20160801|2016-06-01 23:30,2,49.8,49.8,49.79,49.79,3
20160801|2016-06-02 00:00,2,49.84,49.86,49.82,49.82,15
20160801|2016-06-02 00:30,2,49.72,49.72,49.63,49.63,11
20160801|2016-06-02 01:30,2,49.72,49.78,49.72,49.75,8
20160801|2016-06-02 02:00,2,49.82,50.3,49.8,50.19,155
20160801|2016-06-02 02:30,2,50.22,50.22,49.94,50.05,78
20160801|2016-06-02 03:00,2,50.02,50.06,49.76,49.8,393
20160801|2016-06-02 03:30,2,49.81,49.96,49.81,49.87,127
20160801|2016-06-02 04:00,2,49.91,49.92,49.81,49.89,40
20160801|2016-06-02 04:30,2,49.9,50.02,49.79,49.79,92
20160801|2016-06-02 05:00,2,49.79,49.85,49.67,49.79,88
20160801|2016-06-02 05:30,2,49.7,49.77,49.69,49.77,35
20160801|2016-06-02 06:00,2,49.8,49.8,49.62,49.65,116
20160801|2016-06-02 06:30,2,49.66,49.87,49.66,49.87,34
20160801|2016-06-02 07:00,2,49.78,49.81,49.69,49.69,107
20160801|2016-06-02 07:30,2,49.67,49.68,49.21,49.33,750
20160801|2016-06-02 08:00,2,49.31,49.39,48.85,49.11,1028
20160801|2016-06-02 08:30,2,49.11,49.3,48.91,49.12,593
20160801|2016-06-02 09:00,2,49.1,49.22,48.92,48.95,341
20160801|2016-06-02 09:30,2,48.92,49.17,48.92,49.09,254
20160801|2016-06-02 10:00,2,49.1,49.81,49.1,49.76,1497
20160801|2016-06-02 10:30,2,49.76,50.11,49.69,50.05,1186
20160801|2016-06-02 11:00,2,50.05,50.19,49.91,50.11,479
20160801|2016-06-02 11:30,2,50.12,50.25,50.03,50.12,345
20160801|2016-06-02 12:00,2,50.14,50.22,49.85,49.94,692
20160801|2016-06-02 12:30,2,49.94,50.04,49.9,49.98,289
20160801|2016-06-02 13:00,2,49.96,50.27,49.96,50.02,651
20160801|2016-06-02 13:30,2,50.02,50.02,49.86,49.87,107
20160801|2016-06-02 14:00,2,49.88,49.9,49.81,49.9,142
20160801|2016-06-02 14:30,2,49.91,49.94,49.84,49.86,40
20160801|2016-06-02 15:00,2,49.87,49.87,49.82,49.82,20
20160801|2016-06-02 15:30,2,49.93,49.93,49.86,49.91,14
20160801|2016-06-02 17:00,3,49.95,49.95,49.95,49.95,1
20160801|2016-06-02 18:30,3,49.91,49.98,49.91,49.95,5
20160801|2016-06-02 19:00,3,49.94,50.1,49.93,50.1,5
20160801|2016-06-02 19:30,3,50.1,50.2,49.99,50,32
20160801|2016-06-02 20:00,3,49.98,49.98,49.98,49.98,1
20160801|2016-06-02 20:30,3,50.1,50.14,50.1,50.12,5
20160801|2016-06-02 21:00,3,50.09,50.09,50.09,50.09,1
20160801|2016-06-02 21:30,3,50.07,50.08,50.07,50.08,3
20160801|2016-06-02 22:00,3,49.99,49.99,49.99,49.99,4
20160801|2016-06-02 22:30,3,50.02,50.04,50.02,50.04,3
20160801|2016-06-02 23:00,3,50.05,50.05,50.05,50.05,1
20160801|2016-06-02 23:30,3,50.04,50.04,50.04,50.04,3
20160801|2016-06-03 00:30,3,50.05,50.05,50.05,50.05,1
20160801|2016-06-03 01:00,3,50.05,50.19,50.05,50.18,19
20160801|2016-06-03 01:30,3,50.18,50.21,50.18,50.21,7
20160801|2016-06-03 02:00,3,50.14,50.26,50.1,50.24,56
20160801|2016-06-03 02:30,3,50.24,50.33,50.04,50.05,77
20160801|2016-06-03 03:00,3,50.09,50.2,50.06,50.2,69
20160801|2016-06-03 03:30,3,50.15,50.17,50.08,50.15,147
20160801|2016-06-03 04:00,3,50.11,50.13,50.06,50.12,93
20160801|2016-06-03 04:30,3,50.06,50.16,50.04,50.16,43
20160801|2016-06-03 05:00,3,50.18,50.18,50.07,50.08,48
20160801|2016-06-03 05:30,3,50.12,50.12,50.06,50.06,9
20160801|2016-06-03 06:00,3,49.98,50.03,49.97,50.01,29
20160801|2016-06-03 06:30,3,49.97,49.97,49.82,49.82,113
20160801|2016-06-03 07:00,3,49.83,49.89,49.71,49.8,191
20160801|2016-06-03 07:30,3,49.83,50.17,49.58,49.97,584
20160801|2016-06-03 08:00,3,49.94,50.11,49.67,49.92,701
20160801|2016-06-03 08:30,3,49.93,49.94,49.62,49.73,342
20160801|2016-06-03 09:00,3,49.71,49.78,49.51,49.54,489
20160801|2016-06-03 09:30,3,49.53,49.68,49.45,49.61,440
20160801|2016-06-03 10:00,3,49.61,49.66,49.31,49.55,537
20160801|2016-06-03 10:30,3,49.56,49.73,49.51,49.72,638
20160801|2016-06-03 11:00,3,49.68,49.97,49.64,49.83,494
20160801|2016-06-03 11:30,3,49.85,49.86,49.65,49.65,166
20160801|2016-06-03 12:00,3,49.67,49.67,49.29,49.48,393
20160801|2016-06-03 12:30,3,49.46,49.68,49.45,49.6,147
20160801|2016-06-03 13:00,3,49.56,49.76,49.37,49.7,377
20160801|2016-06-03 13:30,3,49.73,49.84,49.73,49.75,69
20160801|2016-06-03 14:00,3,49.78,49.83,49.72,49.79,109
20160801|2016-06-03 14:30,3,49.8,49.82,49.78,49.8,22
20160801|2016-06-03 15:00,3,49.75,49.81,49.75,49.8,15
20160801|2016-06-03 15:30,3,49.8,49.85,49.8,49.85,16
20160801|2016-06-05 17:00,6,49.82,49.94,49.81,49.93,15
20160801|2016-06-05 18:00,6,49.72,49.74,49.72,49.72,3
20160801|2016-06-05 18:30,6,49.76,49.92,49.76,49.76,20
20160801|2016-06-05 19:00,6,49.84,49.89,49.84,49.89,13
20160801|2016-06-05 19:30,6,49.94,50,49.94,49.98,11
20160801|2016-06-05 20:00,6,50.01,50.06,49.98,50.06,68
20160801|2016-06-05 20:30,6,50.05,50.05,50,50,12
20160801|2016-06-05 21:30,6,49.99,49.99,49.98,49.98,3
20160801|2016-06-05 23:00,6,50.01,50.06,49.99,50.06,8
20160801|2016-06-05 23:30,6,50.04,50.04,50.04,50.04,1
20160801|2016-06-06 00:00,6,50.07,50.07,50.06,50.06,11
20160801|2016-06-06 00:30,6,50.08,50.12,50.01,50.02,44
20160801|2016-06-06 01:00,6,49.93,50,49.91,49.98,15
20160801|2016-06-06 01:30,6,49.98,49.99,49.96,49.99,7
20160801|2016-06-06 02:00,6,50.02,50.18,50.01,50.14,73
20160801|2016-06-06 02:30,6,50.2,50.26,50.16,50.16,81
20160801|2016-06-06 03:00,6,50.19,50.23,50.12,50.17,73
20160801|2016-06-06 03:30,6,50.17,50.22,50.12,50.19,56
20160801|2016-06-06 04:00,6,50.2,50.24,50.15,50.2,33
20160801|2016-06-06 04:30,6,50.22,50.32,50.21,50.22,126
20160801|2016-06-06 05:00,6,50.23,50.23,50.05,50.14,152
20160801|2016-06-06 05:30,6,50.16,50.18,50.13,50.18,21
20160801|2016-06-06 06:00,6,50.23,50.23,50.16,50.16,18
20160801|2016-06-06 06:30,6,50.17,50.24,50.16,50.19,46
20160801|2016-06-06 07:00,6,50.25,50.77,50.25,50.75,645
20160801|2016-06-06 07:30,6,50.74,50.74,50.53,50.56,345
20160801|2016-06-06 08:00,6,50.59,50.68,50.47,50.56,463
20160801|2016-06-06 08:30,6,50.55,50.75,50.35,50.72,503
20160801|2016-06-06 09:00,6,50.72,50.82,50.63,50.67,371
20160801|2016-06-06 09:30,6,50.73,50.78,50.51,50.67,285
20160801|2016-06-06 10:00,6,50.64,50.76,50.42,50.48,504
20160801|2016-06-06 10:30,6,50.5,50.6,50.48,50.5,277
20160801|2016-06-06 11:00,6,50.51,50.54,50.43,50.44,207
20160801|2016-06-06 11:30,6,50.42,50.42,50.01,50.2,646
20160801|2016-06-06 12:00,6,50.18,50.37,50.18,50.3,154
20160801|2016-06-06 12:30,6,50.29,50.35,50.21,50.31,173
20160801|2016-06-06 13:00,6,50.36,50.6,50.26,50.54,448
20160801|2016-06-06 13:30,6,50.57,50.57,50.43,50.52,113
20160801|2016-06-06 14:00,6,50.52,50.61,50.52,50.58,50
20160801|2016-06-06 14:30,6,50.52,50.57,50.52,50.54,9
20160801|2016-06-06 15:00,6,50.56,50.58,50.54,50.54,18
20160801|2016-06-06 15:30,6,50.53,50.54,50.52,50.52,6
20160801|2016-06-06 18:00,7,50.45,50.45,50.44,50.44,5
20160801|2016-06-06 18:30,7,50.5,50.5,50.5,50.5,2
20160801|2016-06-06 19:00,7,50.47,50.47,50.47,50.47,3
20160801|2016-06-06 19:30,7,50.39,50.39,50.39,50.39,1
20160801|2016-06-06 20:00,7,50.41,50.41,50.36,50.36,5
20160801|2016-06-06 20:30,7,50.34,50.43,50.34,50.41,10
20160801|2016-06-06 21:00,7,50.38,50.38,50.38,50.38,2
20160801|2016-06-06 21:30,7,50.34,50.34,50.31,50.31,22
20160801|2016-06-06 22:00,7,50.31,50.4,50.31,50.4,11
20160801|2016-06-06 22:30,7,50.39,50.4,50.37,50.37,30
20160801|2016-06-06 23:30,7,50.36,50.43,50.36,50.43,17
20160801|2016-06-07 00:00,7,50.44,50.45,50.44,50.44,10
20160801|2016-06-07 00:30,7,50.46,50.46,50.45,50.45,9
20160801|2016-06-07 01:00,7,50.48,50.6,50.48,50.54,23
20160801|2016-06-07 01:30,7,50.53,50.53,50.5,50.52,17
20160801|2016-06-07 02:00,7,50.49,50.58,50.49,50.54,29
20160801|2016-06-07 02:30,7,50.57,50.7,50.57,50.61,59
20160801|2016-06-07 03:00,7,50.62,50.75,50.6,50.61,125
20160801|2016-06-07 03:30,7,50.66,50.93,50.62,50.91,145
20160801|2016-06-07 04:00,7,50.86,50.91,50.8,50.85,76
20160801|2016-06-07 04:30,7,50.83,50.85,50.76,50.81,39
20160801|2016-06-07 05:00,7,50.8,50.85,50.75,50.75,49
20160801|2016-06-07 05:30,7,50.77,50.87,50.77,50.87,103
20160801|2016-06-07 06:00,7,50.89,51.07,50.89,51.02,156
20160801|2016-06-07 06:30,7,51.07,51.3,51.06,51.16,248
20160801|2016-06-07 07:00,7,51.22,51.23,51.11,51.15,137
20160801|2016-06-07 07:30,7,51.14,51.26,51.04,51.23,303
20160801|2016-06-07 08:00,7,51.23,51.27,50.89,50.89,374
20160801|2016-06-07 08:30,7,50.89,51.08,50.88,51,561
20160801|2016-06-07 09:00,7,51.01,51.22,51.01,51.04,416
20160801|2016-06-07 09:30,7,51.06,51.07,50.85,50.91,310
20160801|2016-06-07 10:00,7,50.92,51.16,50.86,51.11,495
20160801|2016-06-07 10:30,7,51.12,51.18,50.97,51.06,384
20160801|2016-06-07 11:00,7,51.11,51.15,51.05,51.14,202
20160801|2016-06-07 11:30,7,51.12,51.17,51.05,51.05,145
20160801|2016-06-07 12:00,7,51.04,51.21,51.03,51.14,277
20160801|2016-06-07 12:30,7,51.15,51.18,51.1,51.16,52
20160801|2016-06-07 13:00,7,51.19,51.46,51.19,51.45,724
20160801|2016-06-07 13:30,7,51.45,51.5,51.38,51.5,127
20160801|2016-06-07 14:00,7,51.48,51.53,51.48,51.51,24
20160801|2016-06-07 14:30,7,51.49,51.53,51.49,51.51,58
20160801|2016-06-07 15:00,7,51.52,51.54,51.46,51.46,19
20160801|2016-06-07 15:30,7,51.44,51.48,51.33,51.48,63
20160801|2016-06-07 17:00,8,51.4,51.4,51.4,51.4,1
20160801|2016-06-07 17:30,8,51.45,51.46,51.45,51.46,5
20160801|2016-06-07 18:00,8,51.44,51.44,51.44,51.44,1
20160801|2016-06-07 18:30,8,51.43,51.43,51.43,51.43,2
20160801|2016-06-07 19:00,8,51.43,51.5,51.43,51.5,9
20160801|2016-06-07 19:30,8,51.53,51.53,51.4,51.4,13
20160801|2016-06-07 20:00,8,51.4,51.4,51.4,51.4,2
20160801|2016-06-07 20:30,8,51.46,51.47,51.46,51.47,5
20160801|2016-06-07 21:00,8,51.42,51.42,51.39,51.41,27
20160801|2016-06-07 21:30,8,51.41,51.46,51.41,51.45,6
20160801|2016-06-07 22:00,8,51.48,51.5,51.48,51.5,2
20160801|2016-06-07 22:30,8,51.48,51.49,51.46,51.47,13
20160801|2016-06-07 23:00,8,51.52,51.59,51.52,51.53,39
20160801|2016-06-07 23:30,8,51.53,51.56,51.52,51.56,127
20160801|2016-06-08 00:00,8,51.55,51.56,51.5,51.5,37
20160801|2016-06-08 00:30,8,51.51,51.51,51.51,51.51,3
20160801|2016-06-08 01:00,8,51.51,51.51,51.46,51.46,7
20160801|2016-06-08 01:30,8,51.49,51.49,51.41,51.45,17
20160801|2016-06-08 02:00,8,51.39,51.45,51.32,51.45,53
20160801|2016-06-08 02:30,8,51.49,51.54,51.45,51.45,25
20160801|2016-06-08 03:00,8,51.43,51.74,51.43,51.7,129
20160801|2016-06-08 03:30,8,51.72,51.82,51.67,51.78,396
20160801|2016-06-08 04:00,8,51.79,51.92,51.77,51.85,106
20160801|2016-06-08 04:30,8,51.88,51.99,51.88,51.99,52
20160801|2016-06-08 05:00,8,51.99,52.2,51.9,52.17,190
20160801|2016-06-08 05:30,8,52.17,52.23,52.09,52.18,183
20160801|2016-06-08 06:00,8,52.2,52.23,52.08,52.14,95
20160801|2016-06-08 06:30,8,52.22,52.32,52.2,52.32,78
20160801|2016-06-08 07:00,8,52.3,52.33,52.17,52.23,118
20160801|2016-06-08 07:30,8,52.18,52.26,52.16,52.25,55
20160801|2016-06-08 08:00,8,52.26,52.33,52.12,52.17,361
20160801|2016-06-08 08:30,8,52.16,52.48,52.16,52.4,603
20160801|2016-06-08 09:00,8,52.42,52.42,52.23,52.27,323
20160801|2016-06-08 09:30,8,52.26,52.58,51.99,52.16,1584
20160801|2016-06-08 10:00,8,52.18,52.22,51.83,52.1,870
20160801|2016-06-08 10:30,8,52.09,52.33,52.09,52.22,707
20160801|2016-06-08 11:00,8,52.25,52.43,52.25,52.36,660
20160801|2016-06-08 11:30,8,52.39,52.47,52.23,52.31,196
20160801|2016-06-08 12:00,8,52.28,52.32,52.14,52.18,172
20160801|2016-06-08 12:30,8,52.15,52.46,52.15,52.45,246
20160801|2016-06-08 13:00,8,52.46,52.56,52.25,52.51,605
20160801|2016-06-08 13:30,8,52.5,52.51,52.42,52.46,198
20160801|2016-06-08 14:00,8,52.48,52.49,52.38,52.38,123
20160801|2016-06-08 14:30,8,52.4,52.59,52.36,52.58,84
20160801|2016-06-08 15:00,8,52.57,52.8,52.57,52.72,101
20160801|2016-06-08 15:30,8,52.7,52.72,52.67,52.69,20
20160801|2016-06-08 17:00,9,52.66,52.8,52.66,52.8,4
20160801|2016-06-08 18:00,9,52.85,52.85,52.8,52.8,2
20160801|2016-06-08 18:30,9,52.85,52.85,52.77,52.78,16
20160801|2016-06-08 19:00,9,52.8,52.85,52.74,52.74,12
20160801|2016-06-08 19:30,9,52.76,52.76,52.72,52.72,7
20160801|2016-06-08 20:00,9,52.71,52.74,52.71,52.74,6
20160801|2016-06-08 20:30,9,52.76,52.78,52.76,52.78,8
20160801|2016-06-08 21:00,9,52.78,52.79,52.78,52.79,3
20160801|2016-06-08 21:30,9,52.76,52.76,52.76,52.76,2
20160801|2016-06-08 22:00,9,52.74,52.74,52.74,52.74,1
20160801|2016-06-08 23:00,9,52.73,52.73,52.64,52.64,5
20160801|2016-06-08 23:30,9,52.67,52.75,52.65,52.75,102
20160801|2016-06-09 00:00,9,52.75,52.75,52.74,52.75,50
20160801|2016-06-09 00:30,9,52.67,52.74,52.65,52.73,18
20160801|2016-06-09 01:00,9,52.75,52.75,52.69,52.69,18
20160801|2016-06-09 01:30,9,52.67,52.84,52.67,52.83,13
20160801|2016-06-09 02:00,9,52.78,52.78,52.51,52.52,187
20160801|2016-06-09 02:30,9,52.51,52.54,52.29,52.32,128
20160801|2016-06-09 03:00,9,52.28,52.37,52.19,52.21,141
20160801|2016-06-09 03:30,9,52.26,52.38,52.26,52.32,110
20160801|2016-06-09 04:00,9,52.3,52.3,52.12,52.21,97
20160801|2016-06-09 04:30,9,52.16,52.18,52.1,52.14,79
20160801|2016-06-09 05:00,9,52.15,52.15,51.88,51.99,180
20160801|2016-06-09 05:30,9,52,52.05,51.91,52.05,36
20160801|2016-06-09 06:00,9,52.05,52.05,51.96,52.04,39
20160801|2016-06-09 06:30,9,52.06,52.09,51.83,51.84,255
20160801|2016-06-09 07:00,9,51.82,52.01,51.81,51.87,99
20160801|2016-06-09 07:30,9,51.89,51.96,51.65,51.84,494
20160801|2016-06-09 08:00,9,51.77,51.82,51.53,51.64,694
20160801|2016-06-09 08:30,9,51.65,51.99,51.65,51.88,778
20160801|2016-06-09 09:00,9,51.88,51.92,51.75,51.75,491
20160801|2016-06-09 09:30,9,51.76,51.97,51.75,51.86,509
20160801|2016-06-09 10:00,9,51.87,52.21,51.83,52,513
20160801|2016-06-09 10:30,9,52,52.12,51.83,51.89,446
20160801|2016-06-09 11:00,9,51.85,51.96,51.77,51.91,222
20160801|2016-06-09 11:30,9,51.91,51.99,51.8,51.82,273
20160801|2016-06-09 12:00,9,51.83,52.05,51.78,52.04,156
20160801|2016-06-09 12:30,9,52.02,52.02,51.86,52,101
20160801|2016-06-09 13:00,9,52,52.1,51.87,51.89,183
20160801|2016-06-09 13:30,9,51.9,51.95,51.83,51.9,237
20160801|2016-06-09 14:00,9,51.89,51.97,51.89,51.95,115
20160801|2016-06-09 14:30,9,51.97,52.05,51.95,51.99,22
20160801|2016-06-09 15:00,9,51.93,51.93,51.88,51.88,6
20160801|2016-06-09 15:30,9,51.88,51.88,51.88,51.88,1
20160801|2016-06-09 18:30,10,51.92,51.92,51.91,51.91,4
20160801|2016-06-09 19:00,10,51.88,51.89,51.84,51.84,9
20160801|2016-06-09 19:30,10,51.99,52.08,51.99,51.99,15
20160801|2016-06-09 20:00,10,51.97,51.97,51.8,51.84,11
20160801|2016-06-09 20:30,10,51.84,51.91,51.83,51.91,16
20160801|2016-06-09 21:00,10,52,52,51.86,51.88,41
20160801|2016-06-09 21:30,10,51.87,51.89,51.86,51.89,5
20160801|2016-06-09 22:30,10,51.82,51.82,51.78,51.79,3
20160801|2016-06-09 23:00,10,51.82,51.83,51.82,51.82,5
20160801|2016-06-09 23:30,10,51.8,51.8,51.5,51.53,76
20160801|2016-06-10 00:00,10,51.58,51.58,51.55,51.55,4
20160801|2016-06-10 00:30,10,51.6,51.61,51.6,51.61,8
20160801|2016-06-10 01:00,10,51.64,51.66,51.64,51.66,7
20160801|2016-06-10 01:30,10,51.66,51.66,51.42,51.42,61
20160801|2016-06-10 02:00,10,51.4,51.54,51.37,51.53,43
20160801|2016-06-10 02:30,10,51.51,51.55,51.4,51.43,57
20160801|2016-06-10 03:00,10,51.37,51.45,51.24,51.33,225
20160801|2016-06-10 03:30,10,51.29,51.34,51.11,51.19,163
20160801|2016-06-10 04:00,10,51.16,51.21,51.07,51.17,77
20160801|2016-06-10 04:30,10,51.19,51.25,51.16,51.24,109
20160801|2016-06-10 05:00,10,51.24,51.45,51.21,51.44,86
20160801|2016-06-10 05:30,10,51.41,51.46,51.39,51.43,48
20160801|2016-06-10 06:00,10,51.35,51.38,51.28,51.31,18
20160801|2016-06-10 06:30,10,51.31,51.38,51.25,51.25,85
20160801|2016-06-10 07:00,10,51.27,51.39,51.24,51.28,58
20160801|2016-06-10 07:30,10,51.29,51.37,51.16,51.2,152
20160801|2016-06-10 08:00,10,51.19,51.19,51,51.04,486
20160801|2016-06-10 08:30,10,51.11,51.22,50.89,51.04,463
20160801|2016-06-10 09:00,10,50.98,51.24,50.9,51.22,699
20160801|2016-06-10 09:30,10,51.19,51.27,50.97,51,278
20160801|2016-06-10 10:00,10,51.03,51.03,50.76,50.94,724
20160801|2016-06-10 10:30,10,50.96,51,50.81,50.82,361
20160801|2016-06-10 11:00,10,50.81,50.88,50.66,50.68,820
20160801|2016-06-10 11:30,10,50.66,50.78,50.64,50.64,181
20160801|2016-06-10 12:00,10,50.64,50.83,50.61,50.68,293
20160801|2016-06-10 12:30,10,50.68,50.81,50.67,50.76,152
20160801|2016-06-10 13:00,10,50.72,50.72,50.35,50.52,681
20160801|2016-06-10 13:30,10,50.51,50.55,50.49,50.51,75
20160801|2016-06-10 14:00,10,50.5,50.51,50.42,50.48,138
20160801|2016-06-10 14:30,10,50.51,50.51,50.34,50.46,23
20160801|2016-06-10 15:00,10,50.44,50.5,50.44,50.48,14
20160801|2016-06-10 15:30,10,50.46,50.48,50.46,50.48,7
20160801|2016-06-12 17:00,13,50.36,50.36,50.14,50.14,37
20160801|2016-06-12 17:30,13,50.26,50.29,50.26,50.28,10
20160801|2016-06-12 18:00,13,50.28,50.28,50.28,50.28,6
20160801|2016-06-12 18:30,13,50.24,50.24,50.24,50.24,2
20160801|2016-06-12 19:00,13,50.24,50.25,50.24,50.25,3
20160801|2016-06-12 19:30,13,50.26,50.26,50.21,50.23,18
20160801|2016-06-12 20:00,13,50.15,50.15,49.81,49.82,126
20160801|2016-06-12 20:30,13,49.83,49.94,49.82,49.94,20
20160801|2016-06-12 21:00,13,49.87,50.04,49.87,50.03,19
20160801|2016-06-12 21:30,13,50.09,50.09,50.09,50.09,1
20160801|2016-06-12 22:00,13,50.14,50.17,50.12,50.17,6
20160801|2016-06-12 22:30,13,50.17,50.17,50.03,50.06,14
20160801|2016-06-12 23:00,13,50.02,50.02,49.96,49.96,9
20160801|2016-06-12 23:30,13,49.96,49.97,49.93,49.95,15
20160801|2016-06-13 00:00,13,50.01,50.01,50.01,50.01,6
20160801|2016-06-13 00:30,13,50.11,50.11,50.02,50.06,24
20160801|2016-06-13 01:00,13,50.04,50.08,49.98,49.98,19
20160801|2016-06-13 01:30,13,50.01,50.01,49.82,49.98,44
20160801|2016-06-13 02:00,13,49.95,50.29,49.95,50.29,73
20160801|2016-06-13 02:30,13,50.23,50.24,50.03,50.05,70
20160801|2016-06-13 03:00,13,50.06,50.25,50.06,50.16,86
20160801|2016-06-13 03:30,13,50.2,50.2,50.07,50.13,33
20160801|2016-06-13 04:00,13,50.06,50.1,50,50.09,76
20160801|2016-06-13 04:30,13,50.13,50.16,50.1,50.1,45
20160801|2016-06-13 05:00,13,50.14,50.19,50.05,50.06,108
20160801|2016-06-13 05:30,13,50.07,50.15,49.99,50.03,50
20160801|2016-06-13 06:00,13,50,50.16,50,50.06,81
20160801|2016-06-13 06:30,13,50.14,50.2,50.08,50.14,36
20160801|2016-06-13 07:00,13,50.05,50.1,49.94,49.94,82
20160801|2016-06-13 07:30,13,49.93,49.95,49.68,49.69,240
20160801|2016-06-13 08:00,13,49.68,49.84,49.61,49.75,285
20160801|2016-06-13 08:30,13,49.77,50.21,49.75,50.21,663
20160801|2016-06-13 09:00,13,50.22,50.5,50.06,50.46,589
20160801|2016-06-13 09:30,13,50.51,50.75,50.4,50.67,529
20160801|2016-06-13 10:00,13,50.62,50.78,50.5,50.7,593
20160801|2016-06-13 10:30,13,50.7,50.75,50.22,50.24,688
20160801|2016-06-13 11:00,13,50.24,50.38,50.19,50.27,292
20160801|2016-06-13 11:30,13,50.29,50.34,50.16,50.31,185
20160801|2016-06-13 12:00,13,50.3,50.3,50.05,50.14,224
20160801|2016-06-13 12:30,13,50.14,50.23,50.1,50.16,137
20160801|2016-06-13 13:00,13,50.16,50.39,50.05,50.32,279
20160801|2016-06-13 13:30,13,50.34,50.34,50.25,50.28,55
20160801|2016-06-13 14:00,13,50.27,50.27,50.14,50.19,20
20160801|2016-06-13 14:30,13,50.19,50.19,49.98,49.98,66
20160801|2016-06-13 15:00,13,50.04,50.11,50.04,50.11,10
20160801|2016-06-13 15:30,13,50.08,50.08,50.08,50.08,2
20160801|2016-06-13 17:00,14,50.01,50.01,50.01,50.01,1
20160801|2016-06-13 17:30,14,49.98,49.98,49.95,49.95,3
20160801|2016-06-13 18:30,14,49.87,49.88,49.87,49.88,3
20160801|2016-06-13 19:00,14,49.81,49.82,49.79,49.82,9
20160801|2016-06-13 19:30,14,49.77,49.78,49.76,49.77,5
20160801|2016-06-13 20:00,14,49.86,49.92,49.86,49.9,14
20160801|2016-06-13 20:30,14,49.9,49.94,49.9,49.94,4
20160801|2016-06-13 21:00,14,49.92,49.92,49.92,49.92,3
20160801|2016-06-13 21:30,14,49.86,49.86,49.86,49.86,1
20160801|2016-06-13 22:00,14,49.84,49.84,49.84,49.84,2
20160801|2016-06-13 22:30,14,49.88,49.88,49.88,49.88,1
20160801|2016-06-13 23:00,14,49.82,49.82,49.82,49.82,7
20160801|2016-06-13 23:30,14,49.88,49.89,49.88,49.89,3
20160801|2016-06-14 00:30,14,49.95,49.97,49.95,49.97,2
20160801|2016-06-14 01:00,14,49.94,49.94,49.92,49.92,3
20160801|2016-06-14 01:30,14,49.89,49.97,49.86,49.86,45
20160801|2016-06-14 02:00,14,49.87,49.87,49.61,49.63,82
20160801|2016-06-14 02:30,14,49.71,49.77,49.66,49.66,72
20160801|2016-06-14 03:00,14,49.65,49.71,49.52,49.59,283
20160801|2016-06-14 03:30,14,49.6,49.74,49.6,49.73,151
20160801|2016-06-14 04:00,14,49.72,49.72,49.64,49.67,100
20160801|2016-06-14 04:30,14,49.71,49.79,49.67,49.67,70
20160801|2016-06-14 05:00,14,49.65,49.78,49.62,49.76,117
20160801|2016-06-14 05:30,14,49.72,49.72,49.65,49.7,72
20160801|2016-06-14 06:00,14,49.7,49.77,49.64,49.74,71
20160801|2016-06-14 06:30,14,49.72,49.72,49.58,49.6,100
20160801|2016-06-14 07:00,14,49.59,49.6,49.51,49.58,232
20160801|2016-06-14 07:30,14,49.57,49.83,49.57,49.79,345
20160801|2016-06-14 08:00,14,49.75,49.88,49.62,49.88,792
20160801|2016-06-14 08:30,14,49.89,50.05,49.77,49.85,480
20160801|2016-06-14 09:00,14,49.85,49.91,49.62,49.71,285
20160801|2016-06-14 09:30,14,49.73,49.78,49.54,49.55,329
20160801|2016-06-14 10:00,14,49.55,49.73,49.53,49.69,467
20160801|2016-06-14 10:30,14,49.69,49.75,49.61,49.63,398
20160801|2016-06-14 11:00,14,49.63,49.67,49.52,49.64,184
20160801|2016-06-14 11:30,14,49.62,49.69,49.58,49.66,122
20160801|2016-06-14 12:00,14,49.66,49.74,49.59,49.66,153
20160801|2016-06-14 12:30,14,49.65,49.75,49.61,49.63,62
20160801|2016-06-14 13:00,14,49.62,49.85,49.58,49.82,286
20160801|2016-06-14 13:30,14,49.8,49.83,49.72,49.74,94
20160801|2016-06-14 14:00,14,49.77,49.82,49.77,49.79,29
20160801|2016-06-14 14:30,14,49.82,49.83,49.69,49.78,49
20160801|2016-06-14 15:00,14,49.73,49.73,49.62,49.67,19
20160801|2016-06-14 15:30,14,49.71,49.71,49.19,49.19,185
20160801|2016-06-14 17:00,15,49.31,49.36,49.31,49.34,4
20160801|2016-06-14 17:30,15,49.23,49.23,49.11,49.14,7
20160801|2016-06-14 18:00,15,49.14,49.22,49.14,49.22,9
20160801|2016-06-14 18:30,15,49.15,49.15,49.15,49.15,1
20160801|2016-06-14 19:00,15,49.23,49.23,49.22,49.22,3
20160801|2016-06-14 19:30,15,49.18,49.31,49.18,49.26,25
20160801|2016-06-14 20:00,15,49.2,49.21,48.92,48.95,50
20160801|2016-06-14 20:30,15,48.98,49,48.98,49,7
20160801|2016-06-14 21:00,15,49.03,49.06,49.01,49.06,24
20160801|2016-06-14 21:30,15,49.04,49.04,49.04,49.04,4
20160801|2016-06-14 22:00,15,49.13,49.13,49.12,49.12,2
20160801|2016-06-14 23:30,15,49.15,49.15,49.14,49.14,5
20160801|2016-06-15 00:00,15,49.12,49.12,49.12,49.12,1
20160801|2016-06-15 00:30,15,49.15,49.17,49.15,49.17,2
20160801|2016-06-15 01:00,15,49.17,49.2,49.12,49.15,28
20160801|2016-06-15 01:30,15,49.14,49.32,49.09,49.32,78
20160801|2016-06-15 02:00,15,49.35,49.43,49.23,49.35,83
20160801|2016-06-15 02:30,15,49.34,49.4,49.29,49.36,59
20160801|2016-06-15 03:00,15,49.32,49.51,49.32,49.43,186
20160801|2016-06-15 03:30,15,49.47,49.52,49.14,49.14,211
20160801|2016-06-15 04:00,15,49.15,49.23,49.11,49.14,166
20160801|2016-06-15 04:30,15,49.13,49.13,48.95,49.13,149
20160801|2016-06-15 05:00,15,49.11,49.27,49.11,49.18,78
20160801|2016-06-15 05:30,15,49.15,49.28,49.09,49.09,36
20160801|2016-06-15 06:00,15,49.08,49.19,49.05,49.19,90
20160801|2016-06-15 06:30,15,49.18,49.24,49.08,49.08,45
20160801|2016-06-15 07:00,15,49.1,49.1,48.97,49.01,195
20160801|2016-06-15 07:30,15,48.99,49.07,48.82,48.85,233
20160801|2016-06-15 08:00,15,48.87,48.9,48.68,48.89,822
20160801|2016-06-15 08:30,15,48.91,48.93,48.71,48.8,453
20160801|2016-06-15 09:00,15,48.8,48.99,48.78,48.98,363
20160801|2016-06-15 09:30,15,49.34,49.67,49.22,49.45,1592
20160801|2016-06-15 10:00,15,49.45,49.8,49.36,49.39,1191
20160801|2016-06-15 10:30,15,49.38,49.45,49.23,49.4,678
20160801|2016-06-15 11:00,15,49.42,49.47,49.04,49.15,276
20160801|2016-06-15 11:30,15,49.13,49.3,49.13,49.15,193
20160801|2016-06-15 12:00,15,49.17,49.27,49.01,49.25,425
20160801|2016-06-15 12:30,15,49.26,49.35,49.21,49.27,124
20160801|2016-06-15 13:00,15,49.28,49.52,48.83,48.89,991
20160801|2016-06-15 13:30,15,48.88,48.93,48.74,48.88,220
20160801|2016-06-15 14:00,15,48.87,48.95,48.82,48.82,53
20160801|2016-06-15 14:30,15,48.8,48.8,48.39,48.58,215
20160801|2016-06-15 15:00,15,48.6,48.64,48.55,48.61,53
20160801|2016-06-15 15:30,15,48.6,48.62,48.56,48.6,8
20160801|2016-06-15 17:00,16,48.58,48.58,48.56,48.56,7
20160801|2016-06-15 17:30,16,48.66,48.77,48.66,48.75,10
20160801|2016-06-15 19:00,16,48.58,48.58,48.51,48.54,15
20160801|2016-06-15 19:30,16,48.55,48.55,48.49,48.54,4
20160801|2016-06-15 20:00,16,48.51,48.77,48.51,48.68,46
20160801|2016-06-15 20:30,16,48.67,48.67,48.63,48.63,21
20160801|2016-06-15 21:00,16,48.61,48.61,48.54,48.61,16
20160801|2016-06-15 21:30,16,48.65,48.67,48.65,48.67,12
20160801|2016-06-15 22:00,16,48.65,48.65,48.62,48.62,2
20160801|2016-06-15 22:30,16,48.64,48.64,48.64,48.64,3
20160801|2016-06-15 23:00,16,48.61,48.61,48.59,48.59,5
20160801|2016-06-15 23:30,16,48.56,48.57,48.54,48.54,8
20160801|2016-06-16 00:00,16,48.54,48.62,48.54,48.62,7
20160801|2016-06-16 00:30,16,48.6,48.61,48.55,48.61,15
20160801|2016-06-16 01:00,16,48.55,48.57,48.5,48.5,63
20160801|2016-06-16 01:30,16,48.52,48.52,48.39,48.42,63
20160801|2016-06-16 02:00,16,48.42,48.52,48.36,48.37,143
20160801|2016-06-16 02:30,16,48.36,48.36,48.16,48.22,156
20160801|2016-06-16 03:00,16,48.21,48.31,48.17,48.28,178
20160801|2016-06-16 03:30,16,48.33,48.34,48.2,48.24,151
20160801|2016-06-16 04:00,16,48.22,48.29,48.21,48.26,64
20160801|2016-06-16 04:30,16,48.32,48.44,48.32,48.38,87
20160801|2016-06-16 05:00,16,48.4,48.4,48.24,48.34,71
20160801|2016-06-16 05:30,16,48.33,48.35,48.22,48.34,121
20160801|2016-06-16 06:00,16,48.31,48.31,48.23,48.23,74
20160801|2016-06-16 06:30,16,48.25,48.27,48.16,48.24,36
20160801|2016-06-16 07:00,16,48.26,48.31,48.05,48.06,255
20160801|2016-06-16 07:30,16,48.07,48.21,47.97,48.18,305
20160801|2016-06-16 08:00,16,48.18,48.28,48.06,48.2,433
20160801|2016-06-16 08:30,16,48.15,48.18,47.8,47.84,601
20160801|2016-06-16 09:00,16,47.83,47.83,47.59,47.71,764
20160801|2016-06-16 09:30,16,47.68,47.68,47.2,47.44,1548
20160801|2016-06-16 10:00,16,47.46,47.63,47.18,47.57,1343
20160801|2016-06-16 10:30,16,47.55,47.56,47.18,47.23,716
20160801|2016-06-16 11:00,16,47.2,47.43,47.09,47.4,701
20160801|2016-06-16 11:30,16,47.42,47.78,47.38,47.59,948
20160801|2016-06-16 12:00,16,47.59,47.73,47.26,47.5,474
20160801|2016-06-16 12:30,16,47.52,47.7,47.42,47.46,257
20160801|2016-06-16 13:00,16,47.46,47.73,47.14,47.15,815
20160801|2016-06-16 13:30,16,47.16,47.3,47.15,47.21,121
20160801|2016-06-16 14:00,16,47.19,47.19,46.96,47,146
20160801|2016-06-16 14:30,16,47.05,47.15,47.05,47.06,72
20160801|2016-06-16 15:00,16,47.08,47.26,47.08,47.19,37
20160801|2016-06-16 15:30,16,47.23,47.23,47.03,47.04,9
20160801|2016-06-16 17:00,17,47.02,47.02,46.94,46.94,19
20160801|2016-06-16 18:30,17,47.25,47.28,47.25,47.28,9
20160801|2016-06-16 19:00,17,47.3,47.48,47.3,47.48,18
20160801|2016-06-16 19:30,17,47.43,47.74,47.43,47.61,112
20160801|2016-06-16 20:00,17,47.64,47.64,47.52,47.52,16
20160801|2016-06-16 20:30,17,47.55,47.64,47.55,47.64,14
20160801|2016-06-16 21:00,17,47.66,47.71,47.65,47.7,23
20160801|2016-06-16 21:30,17,47.67,47.67,47.66,47.66,5
20160801|2016-06-16 22:00,17,47.66,47.79,47.66,47.78,59
20160801|2016-06-16 22:30,17,47.76,47.86,47.75,47.86,91
20160801|2016-06-16 23:00,17,47.7,47.76,47.7,47.74,6
20160801|2016-06-16 23:30,17,47.75,47.75,47.73,47.73,33
20160801|2016-06-17 00:00,17,47.73,47.76,47.72,47.76,11
20160801|2016-06-17 00:30,17,47.77,47.83,47.77,47.83,38
20160801|2016-06-17 01:00,17,47.83,47.83,47.75,47.75,5
20160801|2016-06-17 01:30,17,47.74,47.79,47.73,47.76,38
20160801|2016-06-17 02:00,17,47.78,48,47.78,47.94,152
20160801|2016-06-17 02:30,17,47.94,47.96,47.82,47.84,173
20160801|2016-06-17 03:00,17,47.83,47.89,47.75,47.86,135
20160801|2016-06-17 03:30,17,47.89,47.97,47.89,47.97,232
20160801|2016-06-17 04:00,17,47.97,47.99,47.88,47.95,78
20160801|2016-06-17 04:30,17,47.9,48.11,47.9,48.04,140
20160801|2016-06-17 05:00,17,48.05,48.12,48.04,48.09,111
20160801|2016-06-17 05:30,17,48.11,48.25,48.09,48.25,153
20160801|2016-06-17 06:00,17,48.26,48.37,48.15,48.22,167
20160801|2016-06-17 06:30,17,48.22,48.41,48.19,48.4,114
20160801|2016-06-17 07:00,17,48.4,48.51,48.35,48.43,285
20160801|2016-06-17 07:30,17,48.42,48.48,48.32,48.33,422
20160801|2016-06-17 08:00,17,48.33,48.5,48.24,48.47,926
20160801|2016-06-17 08:30,17,48.45,48.6,48.28,48.44,685
20160801|2016-06-17 09:00,17,48.46,48.7,48.45,48.51,500
20160801|2016-06-17 09:30,17,48.49,48.85,48.42,48.83,524
20160801|2016-06-17 10:00,17,48.83,48.88,48.36,48.36,767
20160801|2016-06-17 10:30,17,48.37,48.69,48.36,48.64,389
20160801|2016-06-17 11:00,17,48.69,48.74,48.65,48.7,195
20160801|2016-06-17 11:30,17,48.71,48.82,48.68,48.76,530
20160801|2016-06-17 12:00,17,48.75,48.8,48.6,48.73,556
20160801|2016-06-17 12:30,17,48.71,48.79,48.64,48.74,160
20160801|2016-06-17 13:00,17,48.69,49.24,48.66,49.22,809
20160801|2016-06-17 13:30,17,49.18,49.31,49.17,49.23,173
20160801|2016-06-17 14:00,17,49.21,49.36,49.19,49.33,69
20160801|2016-06-17 14:30,17,49.27,49.31,49.22,49.29,21
20160801|2016-06-17 15:00,17,49.3,49.35,49.26,49.27,20
20160801|2016-06-17 15:30,17,49.26,49.39,49.26,49.37,35
20160801|2016-06-19 17:00,20,49.48,49.56,49.26,49.44,111
20160801|2016-06-19 17:30,20,49.44,49.46,49.4,49.46,17
20160801|2016-06-19 18:00,20,49.43,49.44,49.4,49.44,4
20160801|2016-06-19 18:30,20,49.47,49.47,49.47,49.47,2
20160801|2016-06-19 19:00,20,49.43,49.43,49.41,49.41,10
20160801|2016-06-19 19:30,20,49.38,49.47,49.37,49.47,38
20160801|2016-06-19 20:00,20,49.44,49.62,49.44,49.62,28
20160801|2016-06-19 20:30,20,49.64,49.73,49.64,49.68,80
20160801|2016-06-19 21:00,20,49.68,49.68,49.5,49.5,30
20160801|2016-06-19 21:30,20,49.5,49.55,49.5,49.53,11
20160801|2016-06-19 22:00,20,49.57,49.66,49.57,49.63,12
20160801|2016-06-19 23:00,20,49.65,49.66,49.65,49.66,14
20160801|2016-06-19 23:30,20,49.64,49.64,49.64,49.64,3
20160801|2016-06-20 00:00,20,49.58,49.61,49.58,49.61,3
20160801|2016-06-20 00:30,20,49.6,49.6,49.57,49.57,12
20160801|2016-06-20 01:00,20,49.59,49.73,49.59,49.73,60
20160801|2016-06-20 01:30,20,49.65,49.78,49.64,49.74,114
20160801|2016-06-20 02:00,20,49.74,50,49.73,49.98,158
20160801|2016-06-20 02:30,20,50.03,50.12,49.94,50.01,130
20160801|2016-06-20 03:00,20,50.03,50.29,50.03,50.21,308
20160801|2016-06-20 03:30,20,50.18,50.19,50.05,50.13,203
20160801|2016-06-20 04:00,20,50.13,50.18,49.98,50.02,158
20160801|2016-06-20 04:30,20,50.03,50.05,49.84,49.92,135
20160801|2016-06-20 05:00,20,49.92,50.11,49.91,50.04,82
20160801|2016-06-20 05:30,20,50.03,50.04,49.98,50.01,65
20160801|2016-06-20 06:00,20,49.99,50.16,49.97,50.05,51
20160801|2016-06-20 06:30,20,50.06,50.17,50.06,50.14,87
20160801|2016-06-20 07:00,20,50.14,50.35,50.12,50.3,252
20160801|2016-06-20 07:30,20,50.29,50.36,50.05,50.11,243
20160801|2016-06-20 08:00,20,50.11,50.39,49.96,50.02,770
20160801|2016-06-20 08:30,20,50.02,50.12,49.78,49.95,572
20160801|2016-06-20 09:00,20,49.96,50.15,49.94,50.09,264
20160801|2016-06-20 09:30,20,50.11,50.3,49.94,50.3,433
20160801|2016-06-20 10:00,20,50.32,50.49,50.21,50.42,685
20160801|2016-06-20 10:30,20,50.43,50.48,50.25,50.41,664
20160801|2016-06-20 11:00,20,50.38,50.58,50.38,50.46,436
20160801|2016-06-20 11:30,20,50.47,50.51,50.39,50.4,259
20160801|2016-06-20 12:00,20,50.37,50.42,50.25,50.35,292
20160801|2016-06-20 12:30,20,50.37,50.43,50.32,50.42,187
20160801|2016-06-20 13:00,20,50.42,50.68,50.26,50.67,482
20160801|2016-06-20 13:30,20,50.6,50.64,50.52,50.54,149
20160801|2016-06-20 14:00,20,50.52,50.52,50.44,50.48,25
20160801|2016-06-20 14:30,20,50.45,50.45,50.4,50.4,10
20160801|2016-06-20 15:00,20,50.4,50.43,50.36,50.36,26
20160801|2016-06-20 15:30,20,50.41,50.41,50.39,50.39,18
20160801|2016-06-20 17:00,21,50.46,50.46,50.45,50.45,3
20160801|2016-06-20 17:30,21,50.46,50.53,50.46,50.53,20
20160801|2016-06-20 18:00,21,50.52,50.53,50.52,50.53,5
20160801|2016-06-20 18:30,21,50.45,50.45,50.19,50.19,91
20160801|2016-06-20 19:00,21,50.41,50.51,50.38,50.38,40
20160801|2016-06-20 19:30,21,50.4,50.4,50.38,50.38,3
20160801|2016-06-20 21:00,21,50.38,50.38,50.38,50.38,9
20160801|2016-06-20 21:30,21,50.36,50.36,50.36,50.36,2
20160801|2016-06-20 22:00,21,50.41,50.42,50.41,50.42,9
20160801|2016-06-20 22:30,21,50.41,50.41,50.41,50.41,1
20160801|2016-06-20 23:00,21,50.4,50.4,50.4,50.4,2
20160801|2016-06-20 23:30,21,50.39,50.41,50.39,50.41,3
20160801|2016-06-21 00:30,21,50.3,50.3,50.23,50.23,10
20160801|2016-06-21 01:00,21,50.22,50.22,50.13,50.2,17
20160801|2016-06-21 01:30,21,50.19,50.2,50.09,50.14,29
20160801|2016-06-21 02:00,21,50.16,50.28,50.15,50.22,57
20160801|2016-06-21 02:30,21,50.21,50.39,50.21,50.37,30
20160801|2016-06-21 03:00,21,50.37,50.37,50.17,50.21,173
20160801|2016-06-21 03:30,21,50.19,50.19,50.06,50.14,355
20160801|2016-06-21 04:00,21,50.09,50.22,50.09,50.16,97
20160801|2016-06-21 04:30,21,50.17,50.24,50.13,50.21,84
20160801|2016-06-21 05:00,21,50.19,50.32,50.16,50.23,74
20160801|2016-06-21 05:30,21,50.24,50.27,50.02,50.06,137
20160801|2016-06-21 06:00,21,50.05,50.05,49.95,49.99,127
20160801|2016-06-21 06:30,21,49.97,49.97,49.71,49.75,213
20160801|2016-06-21 07:00,21,49.71,49.84,49.68,49.84,285
20160801|2016-06-21 07:30,21,49.8,49.8,49.51,49.55,328
20160801|2016-06-21 08:00,21,49.55,49.81,49.48,49.79,663
20160801|2016-06-21 08:30,21,49.8,49.82,49.53,49.82,562
20160801|2016-06-21 09:00,21,49.83,49.83,49.48,49.52,646
20160801|2016-06-21 09:30,21,49.52,49.84,49.48,49.81,511
20160801|2016-06-21 10:00,21,49.81,50.18,49.78,49.94,611
20160801|2016-06-21 10:30,21,49.94,49.99,49.68,49.74,547
20160801|2016-06-21 11:00,21,49.74,49.83,49.66,49.82,207
20160801|2016-06-21 11:30,21,49.85,50.09,49.85,50.03,767
20160801|2016-06-21 12:00,21,50.04,50.14,49.96,50.04,517
20160801|2016-06-21 12:30,21,50.03,50.23,50,50.19,208
20160801|2016-06-21 13:00,21,50.22,50.68,50.15,50.58,1037
20160801|2016-06-21 13:30,21,50.58,50.61,50.49,50.49,160
20160801|2016-06-21 14:00,21,50.51,50.51,50.46,50.47,44
20160801|2016-06-21 14:30,21,50.46,50.49,50.44,50.47,26
20160801|2016-06-21 15:00,21,50.51,50.56,50.51,50.54,16
20160801|2016-06-21 15:30,21,50.64,51.1,50.64,50.91,316
20160801|2016-06-21 17:00,22,50.97,51.06,50.97,51.06,8
20160801|2016-06-21 18:00,22,51.05,51.05,51.05,51.05,4
20160801|2016-06-21 18:30,22,51.07,51.17,51.07,51.08,21
20160801|2016-06-21 19:00,22,51.07,51.07,50.89,50.9,50
20160801|2016-06-21 19:30,22,50.88,50.89,50.81,50.81,13
20160801|2016-06-21 20:00,22,50.82,50.87,50.63,50.63,25
20160801|2016-06-21 20:30,22,50.61,50.69,50.6,50.69,21
20160801|2016-06-21 21:00,22,50.63,50.75,50.63,50.75,7
20160801|2016-06-21 21:30,22,50.77,50.79,50.77,50.79,5
20160801|2016-06-21 22:00,22,50.84,50.84,50.83,50.83,3
20160801|2016-06-21 23:00,22,50.87,50.87,50.87,50.87,1
20160801|2016-06-21 23:30,22,50.92,50.93,50.92,50.93,9
20160801|2016-06-22 00:00,22,50.92,50.92,50.88,50.88,2
20160801|2016-06-22 00:30,22,50.85,50.88,50.81,50.88,11
20160801|2016-06-22 01:00,22,51.01,51.03,50.95,50.96,11
20160801|2016-06-22 01:30,22,50.95,51.02,50.93,51.02,52
20160801|2016-06-22 02:00,22,51.04,51.1,50.98,51.02,189
20160801|2016-06-22 02:30,22,50.96,51.09,50.96,51.03,90
20160801|2016-06-22 03:00,22,51.04,51.14,51.03,51.04,190
20160801|2016-06-22 03:30,22,51.05,51.05,50.79,50.97,375
20160801|2016-06-22 04:00,22,50.93,51,50.89,50.98,79
20160801|2016-06-22 04:30,22,50.99,51.23,50.98,51.2,282
20160801|2016-06-22 05:00,22,51.21,51.22,51.06,51.1,120
20160801|2016-06-22 05:30,22,51.07,51.13,50.87,50.94,364
20160801|2016-06-22 06:00,22,50.98,50.98,50.7,50.72,307
20160801|2016-06-22 06:30,22,50.71,50.75,50.62,50.73,124
20160801|2016-06-22 07:00,22,50.7,50.9,50.7,50.9,109
20160801|2016-06-22 07:30,22,50.92,50.98,50.68,50.8,242
20160801|2016-06-22 08:00,22,50.84,51.02,50.78,50.9,254
20160801|2016-06-22 08:30,22,50.94,50.97,50.78,50.88,307
20160801|2016-06-22 09:00,22,50.88,51.08,50.81,50.88,450
20160801|2016-06-22 09:30,22,50.3,50.67,50.13,50.27,2389
20160801|2016-06-22 10:00,22,50.3,50.33,50.05,50.18,781
20160801|2016-06-22 10:30,22,50.16,50.16,49.73,49.86,926
20160801|2016-06-22 11:00,22,49.85,49.92,49.79,49.87,255
20160801|2016-06-22 11:30,22,49.88,50,49.8,49.94,509
20160801|2016-06-22 12:00,22,49.9,49.9,49.59,49.64,791
20160801|2016-06-22 12:30,22,49.63,49.73,49.19,49.41,1410
20160801|2016-06-22 13:00,22,49.42,49.98,49.37,49.87,1017
20160801|2016-06-22 13:30,22,49.87,49.99,49.87,49.95,335
20160801|2016-06-22 14:00,22,49.92,49.93,49.85,49.88,65
20160801|2016-06-22 14:30,22,49.88,49.92,49.87,49.87,62
20160801|2016-06-22 15:00,22,49.87,49.87,49.81,49.81,27
20160801|2016-06-22 15:30,22,49.79,49.79,49.78,49.78,24
20160801|2016-06-22 17:00,23,49.93,50.45,49.92,50.05,149
20160801|2016-06-22 17:30,23,50.1,50.17,50.08,50.08,34
20160801|2016-06-22 18:30,23,50.13,50.16,50.11,50.15,15
20160801|2016-06-22 19:00,23,50.2,50.26,50.14,50.26,30
20160801|2016-06-22 19:30,23,50.29,50.29,50.28,50.28,3
20160801|2016-06-22 20:00,23,50.25,50.36,50.23,50.36,25
20160801|2016-06-22 20:30,23,50.33,50.35,50.33,50.33,6
20160801|2016-06-22 21:00,23,50.31,50.31,50.3,50.3,6
20160801|2016-06-22 21:30,23,50.24,50.24,50.24,50.24,2
20160801|2016-06-22 22:00,23,50.23,50.23,50.11,50.11,25
20160801|2016-06-22 22:30,23,50.12,50.12,50.12,50.12,3
20160801|2016-06-22 23:30,23,50.16,50.16,50.14,50.16,7
20160801|2016-06-23 00:30,23,50.21,50.3,50.21,50.3,13
20160801|2016-06-23 01:00,23,50.28,50.28,50.05,50.07,26
20160801|2016-06-23 01:30,23,50.01,50.02,49.9,49.92,35
20160801|2016-06-23 02:00,23,49.89,50.26,49.89,50.2,107
20160801|2016-06-23 02:30,23,50.11,50.2,50,50.03,79
20160801|2016-06-23 03:00,23,50.04,50.3,50.02,50.3,233
20160801|2016-06-23 03:30,23,50.29,50.3,50,50.17,280
20160801|2016-06-23 04:00,23,50.17,50.54,50.17,50.52,249
20160801|2016-06-23 04:30,23,50.57,50.65,50.45,50.65,148
20160801|2016-06-23 05:00,23,50.63,50.83,50.63,50.82,334
20160801|2016-06-23 05:30,23,50.83,50.88,50.59,50.61,308
20160801|2016-06-23 06:00,23,50.63,50.75,50.54,50.68,101
20160801|2016-06-23 06:30,23,50.6,50.82,50.6,50.76,74
20160801|2016-06-23 07:00,23,50.78,50.89,50.71,50.77,319
20160801|2016-06-23 07:30,23,50.74,50.76,50.58,50.76,258
20160801|2016-06-23 08:00,23,50.8,50.81,50.5,50.69,532
20160801|2016-06-23 08:30,23,50.68,50.78,50.43,50.43,440
20160801|2016-06-23 09:00,23,50.45,50.67,50.43,50.46,507
20160801|2016-06-23 09:30,23,50.45,50.45,50,50.14,1358
20160801|2016-06-23 10:00,23,50.18,50.56,50.04,50.45,1076
20160801|2016-06-23 10:30,23,50.46,50.49,50.06,50.18,606
20160801|2016-06-23 11:00,23,50.22,50.31,50.12,50.2,176
20160801|2016-06-23 11:30,23,50.19,50.39,50.18,50.31,178
20160801|2016-06-23 12:00,23,50.3,50.49,50.3,50.38,227
20160801|2016-06-23 12:30,23,50.41,50.59,50.38,50.55,241
20160801|2016-06-23 13:00,23,50.54,50.94,50.42,50.94,779
20160801|2016-06-23 13:30,23,50.92,50.94,50.83,50.84,231
20160801|2016-06-23 14:00,23,50.84,50.91,50.82,50.82,28
20160801|2016-06-23 14:30,23,50.83,50.89,50.82,50.82,19
20160801|2016-06-23 15:00,23,50.83,51,50.83,50.98,29
20160801|2016-06-23 15:30,23,50.98,50.99,50.94,50.96,45
20160801|2016-06-23 17:00,24,51.21,51.23,51.05,51.05,7
20160801|2016-06-23 17:30,24,51.07,51.07,50.93,50.93,11
20160801|2016-06-23 18:00,24,50.79,50.89,50.56,50.66,29
20160801|2016-06-23 18:30,24,50.58,50.67,50.51,50.62,55
20160801|2016-06-23 19:00,24,50.65,50.65,50.07,50.24,122
20160801|2016-06-23 19:30,24,50.24,50.27,49.6,49.67,139
20160801|2016-06-23 20:00,24,49.64,50.01,48.86,49.79,627
20160801|2016-06-23 20:30,24,49.8,50.3,49.8,49.92,135
20160801|2016-06-23 21:00,24,50.01,50.1,49.28,49.37,259
20160801|2016-06-23 21:30,24,49.33,49.34,48.77,48.82,610
20160801|2016-06-23 22:00,24,48.78,48.82,48.24,48.54,870
20160801|2016-06-23 22:30,24,48.6,48.6,47.54,47.85,944
20160801|2016-06-23 23:00,24,47.83,48.52,47.81,47.85,694
20160801|2016-06-23 23:30,24,47.82,47.99,47.78,47.87,341
20160801|2016-06-24 00:00,24,47.89,47.96,47.59,47.71,307
20160801|2016-06-24 00:30,24,47.7,48.58,47.7,48.33,414
20160801|2016-06-24 01:00,24,48.3,49.28,48.13,48.52,1079
20160801|2016-06-24 01:30,24,48.55,48.74,48.29,48.29,199
20160801|2016-06-24 02:00,24,48.29,48.75,48.1,48.75,374
20160801|2016-06-24 02:30,24,48.76,49.15,48.7,48.99,381
20160801|2016-06-24 03:00,24,48.94,49.06,48.63,48.96,242
20160801|2016-06-24 03:30,24,48.93,49.02,48.75,48.81,320
20160801|2016-06-24 04:00,24,48.77,48.8,48.55,48.77,161
20160801|2016-06-24 04:30,24,48.75,48.75,48.49,48.57,156
20160801|2016-06-24 05:00,24,48.57,48.58,48.12,48.22,216
20160801|2016-06-24 05:30,24,48.28,48.44,48.23,48.27,207
20160801|2016-06-24 06:00,24,48.26,48.41,48.21,48.35,106
20160801|2016-06-24 06:30,24,48.3,48.67,48.29,48.63,148
20160801|2016-06-24 07:00,24,48.65,48.79,48.38,48.58,316
20160801|2016-06-24 07:30,24,48.6,48.67,48.33,48.34,401
20160801|2016-06-24 08:00,24,48.32,48.46,48.02,48.29,1494
20160801|2016-06-24 08:30,24,48.28,48.82,48.23,48.69,1184
20160801|2016-06-24 09:00,24,48.67,49.02,48.54,48.71,881
20160801|2016-06-24 09:30,24,48.7,48.81,48.54,48.56,479
20160801|2016-06-24 10:00,24,48.59,48.75,48.46,48.7,891
20160801|2016-06-24 10:30,24,48.68,48.89,48.62,48.64,662
20160801|2016-06-24 11:00,24,48.62,48.68,48.45,48.47,501
20160801|2016-06-24 11:30,24,48.47,48.55,48.37,48.45,271
20160801|2016-06-24 12:00,24,48.44,48.75,48.44,48.59,520
20160801|2016-06-24 12:30,24,48.59,48.77,48.54,48.69,297
20160801|2016-06-24 13:00,24,48.68,48.78,48.33,48.38,850
20160801|2016-06-24 13:30,24,48.38,48.4,48.27,48.31,197
20160801|2016-06-24 14:00,24,48.3,48.43,48.3,48.37,42
20160801|2016-06-24 14:30,24,48.39,48.49,48.37,48.44,18
20160801|2016-06-24 15:00,24,48.39,48.42,48.39,48.4,31
20160801|2016-06-24 15:30,24,48.45,48.45,48.32,48.4,22
20160801|2016-06-26 17:00,27,48.41,48.49,48.11,48.21,76
20160801|2016-06-26 17:30,27,48.19,48.19,48.1,48.13,47
20160801|2016-06-26 18:00,27,48.04,48.06,48,48,25
20160801|2016-06-26 18:30,27,47.99,48,47.79,47.95,81
20160801|2016-06-26 19:00,27,47.98,48.13,47.96,47.96,34
20160801|2016-06-26 19:30,27,47.94,47.97,47.87,47.97,24
20160801|2016-06-26 20:00,27,48.03,48.08,47.94,48.08,84
20160801|2016-06-26 20:30,27,48.13,48.25,48.07,48.24,22
20160801|2016-06-26 21:00,27,48.14,48.24,48.14,48.24,21
20160801|2016-06-26 21:30,27,48.26,48.26,48.24,48.24,6
20160801|2016-06-26 22:00,27,48.33,48.35,48.31,48.31,9
20160801|2016-06-26 22:30,27,48.26,48.29,48.26,48.29,6
20160801|2016-06-26 23:00,27,48.29,48.32,48.1,48.1,49
20160801|2016-06-26 23:30,27,48.25,48.31,48.25,48.3,17
20160801|2016-06-27 00:00,27,48.29,48.34,48.29,48.34,15
20160801|2016-06-27 00:30,27,48.43,48.48,48.43,48.46,7
20160801|2016-06-27 01:00,27,48.49,48.67,48.49,48.66,41
20160801|2016-06-27 01:30,27,48.55,48.79,48.54,48.77,23
20160801|2016-06-27 02:00,27,48.75,48.91,48.72,48.79,169
20160801|2016-06-27 02:30,27,48.74,48.84,48.7,48.83,105
20160801|2016-06-27 03:00,27,48.83,48.86,48.62,48.67,224
20160801|2016-06-27 03:30,27,48.66,48.7,48.53,48.61,316
20160801|2016-06-27 04:00,27,48.62,48.67,48.46,48.48,172
20160801|2016-06-27 04:30,27,48.48,48.53,48.34,48.44,118
20160801|2016-06-27 05:00,27,48.47,48.52,48.39,48.39,34
20160801|2016-06-27 05:30,27,48.39,48.39,48.1,48.13,183
20160801|2016-06-27 06:00,27,48.14,48.23,47.99,48.05,135
20160801|2016-06-27 06:30,27,48.07,48.1,47.86,47.93,169
20160801|2016-06-27 07:00,27,47.91,47.92,47.57,47.67,568
20160801|2016-06-27 07:30,27,47.7,47.7,47.36,47.39,715
20160801|2016-06-27 08:00,27,47.36,47.75,47.34,47.71,820
20160801|2016-06-27 08:30,27,47.66,47.75,47.43,47.46,479
20160801|2016-06-27 09:00,27,47.47,47.65,47.29,47.38,711
20160801|2016-06-27 09:30,27,47.39,47.53,47.2,47.26,712
20160801|2016-06-27 10:00,27,47.24,47.38,47.06,47.12,1038
20160801|2016-06-27 10:30,27,47.11,47.37,47.09,47.13,812
20160801|2016-06-27 11:00,27,47.13,47.22,47.05,47.11,373
20160801|2016-06-27 11:30,27,47.11,47.11,46.87,46.95,671
20160801|2016-06-27 12:00,27,46.96,47,46.82,46.85,214
20160801|2016-06-27 12:30,27,46.85,46.89,46.69,46.88,524
20160801|2016-06-27 13:00,27,46.83,47.29,46.7,47.29,1168
20160801|2016-06-27 13:30,27,47.27,47.43,47.19,47.33,482
20160801|2016-06-27 14:00,27,47.31,47.42,47.22,47.42,185
20160801|2016-06-27 14:30,27,47.44,47.6,47.39,47.59,55
20160801|2016-06-27 15:00,27,47.6,47.61,47.55,47.61,50
20160801|2016-06-27 15:30,27,47.47,47.54,47.45,47.48,20
20160801|2016-06-27 17:30,28,47.55,47.62,47.54,47.54,14
20160801|2016-06-27 18:00,28,47.55,47.55,47.52,47.52,8
20160801|2016-06-27 18:30,28,47.5,47.6,47.47,47.6,26
20160801|2016-06-27 19:00,28,47.61,47.62,47.51,47.51,23
20160801|2016-06-27 19:30,28,47.52,47.58,47.52,47.55,14
20160801|2016-06-27 20:00,28,47.55,47.62,47.5,47.62,25
20160801|2016-06-27 20:30,28,47.59,47.67,47.59,47.61,20
20160801|2016-06-27 21:00,28,47.61,47.74,47.61,47.74,31
20160801|2016-06-27 21:30,28,47.73,47.91,47.73,47.8,36
20160801|2016-06-27 22:00,28,47.73,47.81,47.7,47.78,16
20160801|2016-06-27 22:30,28,47.76,47.82,47.75,47.76,10
20160801|2016-06-27 23:00,28,47.76,47.79,47.76,47.79,8
20160801|2016-06-27 23:30,28,47.78,47.9,47.76,47.87,40
20160801|2016-06-28 00:00,28,47.87,47.97,47.74,47.93,46
20160801|2016-06-28 00:30,28,47.94,47.94,47.82,47.85,26
20160801|2016-06-28 01:00,28,47.86,47.86,47.68,47.78,31
20160801|2016-06-28 01:30,28,47.78,47.89,47.78,47.83,17
20160801|2016-06-28 02:00,28,47.88,47.96,47.87,47.95,56
20160801|2016-06-28 02:30,28,47.95,48.22,47.92,48.02,280
20160801|2016-06-28 03:00,28,48.05,48.24,48.02,48.18,250
20160801|2016-06-28 03:30,28,48.2,48.27,47.97,47.97,206
20160801|2016-06-28 04:00,28,47.96,48.07,47.87,47.93,157
20160801|2016-06-28 04:30,28,47.94,48.27,47.92,48.27,165
20160801|2016-06-28 05:00,28,48.27,48.51,48.27,48.4,202
20160801|2016-06-28 05:30,28,48.37,48.38,48.24,48.38,61
20160801|2016-06-28 06:00,28,48.34,48.35,48.14,48.18,107
20160801|2016-06-28 06:30,28,48.18,48.38,48.09,48.38,127
20160801|2016-06-28 07:00,28,48.38,48.39,48.23,48.28,126
20160801|2016-06-28 07:30,28,48.32,48.53,48.28,48.44,139
20160801|2016-06-28 08:00,28,48.47,48.56,48.15,48.4,220
20160801|2016-06-28 08:30,28,48.41,48.51,48.26,48.38,282
20160801|2016-06-28 09:00,28,48.38,48.56,47.98,48.05,220
20160801|2016-06-28 09:30,28,47.99,48.09,47.64,47.65,318
20160801|2016-06-28 10:00,28,47.66,47.81,47.53,47.78,235
20160801|2016-06-28 10:30,28,47.8,47.96,47.76,47.96,163
20160801|2016-06-28 11:00,28,47.97,47.97,47.78,47.81,101
20160801|2016-06-28 11:30,28,47.9,48.16,47.87,48.07,191
20160801|2016-06-28 12:00,28,48.1,48.15,48.03,48.1,70
20160801|2016-06-28 12:30,28,48.05,48.31,47.96,48.31,93
20160801|2016-06-28 13:00,28,48.28,48.63,48.2,48.63,231
20160801|2016-06-28 13:30,28,48.56,48.64,48.52,48.54,127
20160801|2016-06-28 14:00,28,48.51,48.6,48.49,48.5,30
20160801|2016-06-28 14:30,28,48.51,48.6,48.51,48.6,14
20160801|2016-06-28 15:00,28,48.68,48.68,48.57,48.59,10
20160801|2016-06-28 15:30,28,48.75,48.76,48.69,48.74,27
20160801|2016-06-28 18:30,29,48.92,48.92,48.9,48.9,13
20160801|2016-06-28 19:00,29,48.84,48.84,48.76,48.76,4
20160801|2016-06-28 19:30,29,48.76,48.78,48.76,48.78,2
20160801|2016-06-28 20:00,29,48.84,48.84,48.84,48.84,1
20160801|2016-06-28 20:30,29,48.83,48.95,48.83,48.91,26
20160801|2016-06-28 21:00,29,48.91,48.95,48.91,48.93,6
20160801|2016-06-28 22:00,29,48.88,48.88,48.83,48.83,11
20160801|2016-06-28 22:30,29,48.86,48.86,48.78,48.78,3
20160801|2016-06-28 23:00,29,48.84,48.84,48.84,48.84,1
20160801|2016-06-29 00:00,29,48.78,48.78,48.78,48.78,3
20160801|2016-06-29 00:30,29,48.7,48.7,48.7,48.7,2
20160801|2016-06-29 01:00,29,48.81,48.9,48.81,48.9,8
20160801|2016-06-29 01:30,29,48.85,48.95,48.85,48.95,3
20160801|2016-06-29 02:00,29,48.84,49.03,48.81,49.01,49
20160801|2016-06-29 02:30,29,49.08,49.18,49.06,49.06,39
20160801|2016-06-29 03:00,29,49.07,49.26,49.07,49.12,68
20160801|2016-06-29 03:30,29,49.09,49.21,49.06,49.17,37
20160801|2016-06-29 04:00,29,49.18,49.18,49.11,49.14,88
20160801|2016-06-29 04:30,29,49.14,49.15,49,49.01,31
20160801|2016-06-29 05:00,29,49.06,49.17,49.04,49.16,21
20160801|2016-06-29 05:30,29,49.16,49.16,49.09,49.09,8
20160801|2016-06-29 06:00,29,49.05,49.07,48.93,48.99,26
20160801|2016-06-29 06:30,29,48.89,48.94,48.79,48.81,44
20160801|2016-06-29 07:00,29,48.85,48.91,48.8,48.91,45
20160801|2016-06-29 07:30,29,48.97,49,48.9,48.9,13
20160801|2016-06-29 08:00,29,48.9,48.95,48.64,48.79,150
20160801|2016-06-29 08:30,29,48.79,48.91,48.79,48.87,108
20160801|2016-06-29 09:00,29,48.91,49.18,48.91,49.16,49
20160801|2016-06-29 09:30,29,48.95,49.75,48.69,49.66,339
20160801|2016-06-29 10:00,29,49.73,50.02,49.62,49.98,139
20160801|2016-06-29 10:30,29,49.97,49.97,49.73,49.85,68
20160801|2016-06-29 11:00,29,49.89,49.98,49.84,49.97,45
20160801|2016-06-29 11:30,29,49.96,49.96,49.67,49.74,14
20160801|2016-06-29 12:00,29,49.79,49.91,49.77,49.83,12
20160801|2016-06-29 12:30,29,49.86,50.24,49.86,50.24,65
20160801|2016-06-29 13:00,29,50.21,50.72,50.2,50.54,153
20160801|2016-06-29 13:30,29,50.45,50.45,50.24,50.3,43
20160801|2016-06-29 14:00,29,50.26,50.31,50.11,50.11,17
20160801|2016-06-29 14:30,29,50.06,50.06,49.91,49.91,9
20160801|2016-06-29 15:00,29,49.88,50.01,49.88,50.01,18
20160801|2016-06-29 15:30,29,50.14,50.15,50.14,50.15,2
20160801|2016-06-29 17:00,30,50.01,50.02,50.01,50.02,10
20160801|2016-06-29 19:30,30,50.15,50.15,50.09,50.1,9
20160801|2016-06-29 21:00,30,50.09,50.09,50.09,50.09,1
20160801|2016-06-29 21:30,30,50,50,49.98,49.98,3
20160801|2016-06-29 22:00,30,50.02,50.02,50.02,50.02,5
20160801|2016-06-30 00:30,30,50.03,50.03,49.98,50,5
20160801|2016-06-30 01:00,30,49.99,50.1,49.99,50.1,15
20160801|2016-06-30 02:00,30,49.9,49.91,49.82,49.83,14
20160801|2016-06-30 02:30,30,50.05,50.05,50.05,50.05,2
20160801|2016-06-30 03:30,30,50.03,50.13,49.96,50.13,42
20160801|2016-06-30 04:00,30,50.07,50.13,50.07,50.11,16
20160801|2016-06-30 04:30,30,50.16,50.28,50.16,50.28,8
20160801|2016-06-30 05:00,30,50.29,50.3,50.2,50.22,17
20160801|2016-06-30 05:30,30,50.26,50.27,50.26,50.27,6
20160801|2016-06-30 06:00,30,50.26,50.26,50.11,50.11,6
20160801|2016-06-30 06:30,30,50.13,50.13,49.97,49.97,34
20160801|2016-06-30 07:00,30,50,50,49.88,49.88,15
20160801|2016-06-30 07:30,30,49.76,49.78,49.76,49.78,26
20160801|2016-06-30 08:00,30,49.59,49.77,49.59,49.77,13
20160801|2016-06-30 08:30,30,49.6,49.7,49.6,49.67,15
20160801|2016-06-30 09:00,30,49.56,49.73,49.52,49.7,7
20160801|2016-06-30 09:30,30,49.77,49.84,49.77,49.84,2
20160801|2016-06-30 10:00,30,49.93,49.93,49.89,49.89,2
20160801|2016-06-30 11:00,30,49.55,49.69,49.5,49.69,6
20160801|2016-06-30 11:30,30,49.72,49.72,49.72,49.72,1
20160801|2016-06-30 12:00,30,49.58,49.65,49.55,49.55,9
20160801|2016-06-30 12:30,30,49.63,49.73,49.63,49.73,183
20160801|2016-06-30 13:00,30,49.8,49.92,49.8,49.92,2
20160901|2014-11-18 06:30,18,85.45,85.45,85.39,85.39,2
20160901|2014-11-18 07:00,18,85.43,85.43,85.43,85.43,1
20160901|2015-08-28 03:00,28,53.98,53.98,53.98,53.98,3
20160901|2015-08-28 03:30,28,54.01,54.01,54.01,54.01,1
20160901|2015-08-28 08:30,28,54.72,54.72,54.72,54.72,4
20160901|2015-08-31 03:00,31,55.8,55.8,55.76,55.76,5
20160901|2015-08-31 05:00,31,55.68,55.68,55.68,55.68,3
20160901|2015-08-31 07:00,31,55.71,55.71,55.64,55.64,17
20160901|2015-08-31 07:30,31,55.44,55.56,55.44,55.56,3
20160901|2015-08-31 08:00,31,55.99,55.99,55.99,55.99,1
20160901|2015-08-31 09:30,31,55.5,55.5,55.5,55.5,1
20160901|2015-08-31 10:30,31,57.71,59.26,57.71,59.26,21
20160901|2015-08-31 11:00,31,58.96,58.96,58.96,58.96,1
20160901|2015-08-31 11:30,31,58.87,58.87,58.87,58.87,1
20160901|2015-08-31 12:30,31,59.52,59.52,59.52,59.52,1
20160901|2015-08-31 13:00,31,60.12,60.12,60.12,60.12,1
20160901|2015-09-01 03:00,1,58.6,58.6,58.6,58.6,2
20160901|2015-09-01 09:00,1,57.87,57.87,57.87,57.87,2
20160901|2015-09-01 09:30,1,57.51,57.51,57.45,57.47,4
20160901|2015-09-01 10:00,1,57,57,57,57,1
20160901|2015-09-01 10:30,1,56.55,56.55,56.55,56.55,3
20160901|2015-09-01 11:00,1,56.53,56.93,56.47,56.93,4
20160901|2015-09-01 12:00,1,56.5,56.5,56.5,56.5,1
20160901|2015-09-01 13:30,1,56,56,55.98,55.98,2
20160901|2015-09-01 14:30,1,55.4,55.4,55.4,55.4,3
20160901|2015-09-02 02:30,2,55.06,55.07,55.06,55.07,2
20160901|2015-09-02 03:00,2,55.1,55.1,55.1,55.1,1
20160901|2015-09-02 08:00,2,56.74,56.99,56.74,56.99,7
20160901|2015-09-02 10:00,2,55.32,55.32,55.32,55.32,4
20160901|2015-09-02 11:30,2,55.96,55.96,55.96,55.96,1
20160901|2015-09-02 12:00,2,56.06,56.06,56.06,56.06,1
20160901|2015-09-02 14:30,2,56.93,56.93,56.93,56.93,1
20160901|2015-09-03 04:00,3,56.69,56.69,56.69,56.69,1
20160901|2015-09-03 08:30,3,57.25,57.25,57.25,57.25,2
20160901|2015-09-04 02:30,4,56.55,56.55,56.55,56.55,3
20160901|2015-09-04 03:00,4,56.55,56.55,56.55,56.55,7
20160901|2015-09-04 10:00,4,56.46,56.46,56.46,56.46,2
20160901|2015-09-07 04:30,8,55.68,55.68,55.65,55.65,10
20160901|2015-09-07 05:30,8,55.57,55.57,55.57,55.57,5
20160901|2015-09-07 10:00,8,55.17,55.17,55.17,55.17,5
20160901|2015-09-07 11:00,8,54.55,54.55,54.55,54.55,5
20160901|2015-09-08 00:00,8,54.55,54.55,54.55,54.55,1
20160901|2015-09-08 02:00,8,54.88,54.92,54.88,54.92,4
20160901|2015-09-08 04:30,8,55.47,55.47,55.47,55.47,1
20160901|2015-09-08 08:00,8,55.45,55.45,55.45,55.45,2
20160901|2015-09-08 09:00,8,54.97,54.97,54.97,54.97,1
20160901|2015-09-08 10:30,8,56.12,56.12,56.12,56.12,1
20160901|2015-09-08 13:00,8,56.4,56.4,56.4,56.4,1
20160901|2015-09-09 07:00,9,55.75,55.75,55.75,55.75,2
20160901|2015-09-09 07:30,9,55.7,55.7,55.7,55.7,1
20160901|2015-09-09 13:00,9,55.04,55.05,55.04,55.05,5
20160901|2015-09-09 13:30,9,54.76,54.76,54.65,54.65,5
20160901|2015-09-09 14:00,9,54.82,54.82,54.82,54.82,4
20160901|2015-09-10 04:30,10,55.13,55.13,55.13,55.13,3
20160901|2015-09-10 05:00,10,55,55.12,55,55.12,5
20160901|2015-09-10 08:30,10,55.16,55.22,55.16,55.22,2
20160901|2015-09-10 10:30,10,55.92,55.93,55.92,55.93,3
20160901|2015-09-11 04:00,11,55.24,55.24,55.22,55.22,5
20160901|2015-09-11 11:30,11,55.29,55.29,55.29,55.29,1
20160901|2015-09-14 05:00,14,54.86,54.86,54.86,54.86,1
20160901|2015-09-14 13:00,14,54.15,54.17,54.15,54.17,2
20160901|2015-09-15 08:00,15,53.96,53.96,53.96,53.96,1
20160901|2015-09-15 10:30,15,53.61,53.61,53.61,53.61,1
20160901|2015-09-15 11:30,15,53.9,53.9,53.9,53.9,1
20160901|2015-09-15 14:30,15,54.18,54.18,54.18,54.18,1
20160901|2015-09-16 03:00,16,54.5,54.5,54.5,54.5,3
20160901|2015-09-16 03:30,16,54.71,54.71,54.7,54.7,4
20160901|2015-09-16 04:00,16,54.55,54.55,54.55,54.55,1
20160901|2015-09-16 07:30,16,54.78,54.78,54.78,54.78,2
20160901|2015-09-16 08:30,16,54.93,55.09,54.93,55.09,3
20160901|2015-09-16 10:00,16,55.75,55.75,55.7,55.7,4
20160901|2015-09-16 13:30,16,55.79,55.79,55.79,55.79,1
20160901|2015-09-17 10:00,17,55.04,55.04,55.04,55.04,1
20160901|2015-09-17 13:00,17,55,55,55,55,6
20160901|2015-09-18 13:00,18,53.54,53.54,53.54,53.54,1
20160901|2015-09-21 05:00,21,54.04,54.04,54.04,54.04,7
20160901|2015-10-01 02:30,1,54.6,54.6,54.6,54.6,1
20160901|2015-10-07 13:00,7,56.55,56.55,56.55,56.55,1
20160901|2015-10-08 10:00,8,57.2,57.23,57.2,57.23,3
20160901|2015-10-08 13:00,8,58.05,58.05,58.05,58.05,1
20160901|2015-10-15 05:30,15,54.88,54.88,54.88,54.88,2
20160901|2015-10-23 07:30,23,53.82,53.82,53.82,53.82,1
20160901|2015-10-27 08:30,27,52.6,52.6,52.6,52.6,4
20160901|2015-10-28 13:00,28,54.85,54.85,54.85,54.85,1
20160901|2015-11-02 11:30,2,54.83,54.83,54.83,54.83,1
20160901|2015-11-03 08:30,3,55.59,55.59,55.59,55.59,1
20160901|2015-11-05 13:00,5,53.94,53.95,53.94,53.95,15
20160901|2015-11-09 07:00,9,54,54,54,54,1
20160901|2015-11-10 12:00,10,53.19,53.19,53.19,53.19,1
20160901|2015-11-17 13:30,17,49.52,49.52,49.48,49.48,11
20160901|2015-11-19 10:30,19,49.94,49.94,49.94,49.94,1
20160901|2015-11-20 14:00,20,49.98,49.98,49.98,49.98,1
20160901|2015-11-22 19:00,23,49.85,49.85,49.85,49.85,1
20160901|2015-11-22 23:30,23,49.55,49.55,49.55,49.55,1
20160901|2015-11-23 07:30,23,50.13,50.13,49.8,49.8,2
20160901|2015-11-23 10:00,23,50.64,50.64,50.64,50.64,1
20160901|2015-11-23 12:30,23,50.38,50.38,50.38,50.38,1
20160901|2015-11-24 09:00,24,51.46,51.46,51.46,51.46,28
20160901|2015-11-24 11:00,24,51.88,51.88,51.88,51.88,1
20160901|2015-11-24 11:30,24,51.8,51.8,51.8,51.8,1
20160901|2015-11-25 02:00,25,51.73,51.73,51.73,51.73,13
20160901|2015-11-30 11:30,30,50,50,50,50,1
20160901|2015-11-30 12:00,30,49.85,49.85,49.85,49.85,1
20160901|2015-12-01 02:30,1,49.7,49.7,49.7,49.7,1
20160901|2015-12-01 07:30,1,49.29,49.29,49.12,49.12,13
20160901|2015-12-01 09:30,1,49.25,49.25,49.25,49.25,6
20160901|2015-12-02 09:00,2,49.18,49.18,49.18,49.18,1
20160901|2015-12-03 09:00,3,48.52,48.52,48.52,48.52,4
20160901|2015-12-04 12:00,4,48.49,48.49,48.49,48.49,1
20160901|2015-12-04 12:30,4,48.59,48.59,48.59,48.59,1
20160901|2015-12-07 13:30,7,46.3,46.3,46.3,46.3,2
20160901|2015-12-08 13:00,8,45.92,45.92,45.92,45.92,1
20160901|2015-12-08 13:30,8,45.89,45.89,45.89,45.89,2
20160901|2015-12-10 00:00,10,46.06,46.06,46.06,46.06,1
20160901|2015-12-11 09:00,11,44.82,44.82,44.82,44.82,6
20160901|2015-12-11 10:30,11,44.19,44.19,44.19,44.19,1
20160901|2015-12-11 13:00,11,44.25,44.25,44.25,44.25,1
20160901|2015-12-14 03:30,14,44,44,44,44,1
20160901|2015-12-14 05:30,14,43.23,43.23,43.23,43.23,1
20160901|2015-12-14 06:30,14,42.9,42.9,42.9,42.9,1
20160901|2015-12-14 09:00,14,43.69,43.69,43.69,43.69,1
20160901|2015-12-14 10:00,14,43.52,43.52,43.52,43.52,1
20160901|2015-12-14 13:30,14,43.91,43.91,43.91,43.91,1
20160901|2015-12-15 03:00,15,44.11,44.11,44.11,44.11,1
20160901|2015-12-15 03:30,15,44.08,44.08,44.08,44.08,2
20160901|2015-12-16 10:30,16,43.08,43.08,43.08,43.08,1
20160901|2015-12-17 03:00,17,42.82,42.82,42.82,42.82,1
20160901|2015-12-17 05:30,17,43.11,43.11,43.11,43.11,1
20160901|2015-12-18 05:00,18,42.3,42.3,42.3,42.3,1
20160901|2015-12-21 00:30,21,41.68,41.68,41.68,41.68,1
20160901|2015-12-21 11:30,21,41.48,41.49,41.48,41.49,3
20160901|2015-12-22 08:00,22,41.48,41.48,41.48,41.48,1
20160901|2015-12-22 08:30,22,41.56,41.56,41.48,41.48,6
20160901|2015-12-22 09:00,22,41.57,41.77,41.55,41.77,7
20160901|2015-12-22 09:30,22,41.69,41.78,41.69,41.75,14
20160901|2015-12-22 10:00,22,41.66,41.7,41.66,41.66,7
20160901|2015-12-22 10:30,22,41.64,41.64,41.53,41.59,11
20160901|2015-12-22 11:00,22,41.54,41.54,41.47,41.47,3
20160901|2015-12-22 12:00,22,41.44,41.44,41.44,41.44,1
20160901|2015-12-22 13:00,22,41.35,41.36,41.27,41.3,5
20160901|2015-12-23 05:00,23,41.59,41.59,41.59,41.59,1
20160901|2015-12-23 13:00,23,42.36,42.36,42.36,42.36,2
20160901|2015-12-29 08:00,29,42.65,42.65,42.65,42.65,1
20160901|2016-01-04 07:00,4,43.08,43.08,43.08,43.08,2
20160901|2016-01-04 09:00,4,43.68,43.68,43.68,43.68,5
20160901|2016-01-04 10:30,4,41.95,41.95,41.95,41.95,1
20160901|2016-01-05 09:30,5,41.6,41.73,41.6,41.73,3
20160901|2016-01-06 07:00,6,40.29,40.29,40.29,40.29,1
20160901|2016-01-06 08:00,6,40.22,40.22,40.22,40.22,1
20160901|2016-01-06 08:30,6,40.48,40.48,40.48,40.48,1
20160901|2016-01-06 10:00,6,40.2,40.2,40.2,40.2,1
20160901|2016-01-06 15:00,6,39.85,39.85,39.85,39.85,1
20160901|2016-01-07 04:00,7,38.9,38.9,38.85,38.85,3
20160901|2016-01-07 04:30,7,38.77,38.8,38.77,38.8,19
20160901|2016-01-07 05:30,7,38.83,38.83,38.65,38.71,3
20160901|2016-01-07 06:00,7,38.65,38.67,38.65,38.67,2
20160901|2016-01-07 08:30,7,39.27,39.3,39.08,39.15,10
20160901|2016-01-07 09:00,7,39,39,39,39,1
20160901|2016-01-07 13:00,7,39.32,39.32,39.32,39.32,1
20160901|2016-01-08 04:30,8,39.15,39.15,39.15,39.15,2
20160901|2016-01-11 07:00,11,38.7,38.73,38.7,38.73,3
20160901|2016-01-11 07:30,11,38.44,38.44,38.44,38.44,1
20160901|2016-01-11 09:30,11,38.14,38.14,37.59,37.59,24
20160901|2016-01-12 06:30,12,36.75,36.75,36.75,36.75,1
20160901|2016-01-12 13:00,12,35.86,35.86,35.82,35.82,3
20160901|2016-01-12 14:00,12,35.94,35.94,35.94,35.94,1
20160901|2016-01-12 14:30,12,36.05,36.06,36.04,36.06,4
20160901|2016-01-13 04:00,13,36.08,36.08,36.06,36.06,2
20160901|2016-01-13 04:30,13,36.03,36.28,36.03,36.28,3
20160901|2016-01-13 05:00,13,36.27,36.27,36.27,36.27,2
20160901|2016-01-13 06:30,13,36.19,36.19,36.09,36.09,2
20160901|2016-01-13 08:30,13,36.34,36.34,36.34,36.34,1
20160901|2016-01-13 09:30,13,35.28,35.28,35.28,35.28,7
20160901|2016-01-14 08:30,14,34.54,34.54,34.54,34.54,2
20160901|2016-01-14 12:30,14,35.26,35.26,35.26,35.26,11
20160901|2016-01-15 04:30,15,33.74,33.76,33.74,33.76,21
20160901|2016-01-15 05:00,15,33.75,33.75,33.75,33.75,2
20160901|2016-01-15 07:30,15,33.77,33.77,33.77,33.77,4
20160901|2016-01-15 08:00,15,33.81,33.81,33.81,33.81,6
20160901|2016-01-15 10:00,15,33.66,33.71,33.62,33.69,21
20160901|2016-01-15 10:30,15,33.67,33.77,33.65,33.73,17
20160901|2016-01-17 17:00,19,32.63,32.63,32.63,32.63,1
20160901|2016-01-18 05:00,19,33.1,33.1,33.1,33.1,7
20160901|2016-01-18 05:30,19,33.1,33.41,33.1,33.41,2
20160901|2016-01-19 05:30,19,33.75,33.75,33.75,33.75,1
20160901|2016-01-19 06:30,19,33.28,33.28,33.28,33.28,1
20160901|2016-01-19 09:00,19,32.65,32.65,32.65,32.65,1
20160901|2016-01-19 13:30,19,33.01,33.01,33.01,33.01,11
20160901|2016-01-20 05:00,20,32.27,32.27,32.27,32.27,1
20160901|2016-01-20 09:30,20,31.88,31.88,31.88,31.88,1
20160901|2016-01-20 13:00,20,32.27,32.27,32.27,32.27,1
20160901|2016-01-20 20:30,21,32.4,32.4,32.39,32.4,13
20160901|2016-01-20 21:00,21,32.4,32.4,32.4,32.4,38
20160901|2016-01-21 02:30,21,31.65,31.65,31.65,31.65,50
20160901|2016-01-21 08:30,21,31.9,31.9,31.9,31.9,60
20160901|2016-01-21 09:00,21,32.2,32.2,32.03,32.15,322
20160901|2016-01-21 10:30,21,33.18,33.2,33.18,33.2,101
20160901|2016-01-21 14:30,21,33.2,33.2,33.2,33.2,2
20160901|2016-01-22 04:00,22,34.51,34.51,34.51,34.51,1
20160901|2016-01-22 08:30,22,35.18,35.18,35.18,35.18,1
20160901|2016-01-22 09:30,22,35.01,35.01,34.9,34.9,25
20160901|2016-01-22 10:00,22,34.9,34.9,34.9,34.9,5
20160901|2016-01-22 11:00,22,35.5,35.5,35.5,35.5,100
20160901|2016-01-22 11:30,22,35.4,35.4,35.4,35.4,3
20160901|2016-01-22 12:00,22,35.6,35.6,35.6,35.6,9
20160901|2016-01-22 12:30,22,35.58,35.7,35.58,35.7,297
20160901|2016-01-22 13:00,22,35.95,36.15,35.94,36.15,800
20160901|2016-01-25 02:00,25,35.53,35.53,35.4,35.4,98
20160901|2016-01-25 11:00,25,35.12,35.12,35.12,35.12,100
20160901|2016-01-25 15:00,25,34.48,34.48,34.48,34.48,1
20160901|2016-01-26 02:00,26,33.75,33.77,33.74,33.77,6
20160901|2016-01-26 04:00,26,34.53,34.62,34.53,34.62,2
20160901|2016-01-26 05:30,26,35.09,35.09,35.09,35.09,1
20160901|2016-01-26 08:30,26,35.38,35.38,35.38,35.38,1
20160901|2016-01-26 15:30,26,35.25,35.25,35.25,35.25,10
20160901|2016-01-27 07:30,27,35.85,35.92,35.85,35.92,2
20160901|2016-01-27 08:30,27,36.17,36.17,36.17,36.17,1
20160901|2016-01-27 09:30,27,36.2,36.3,36.2,36.3,2
20160901|2016-01-27 11:00,27,37.75,37.75,37.75,37.75,2
20160901|2016-01-27 12:30,27,37.16,37.16,37.16,37.16,1
20160901|2016-01-28 01:00,28,37.31,37.31,37.31,37.31,1
20160901|2016-01-28 08:00,28,39.64,39.64,39.64,39.64,1
20160901|2016-01-28 09:00,28,38.89,38.89,38.89,38.89,1
20160901|2016-01-29 05:30,29,38.48,38.48,38.32,38.32,2
20160901|2016-01-29 06:30,29,39.03,39.03,39.03,39.03,1
20160901|2016-01-29 07:00,29,38.88,38.88,38.88,38.88,1
20160901|2016-01-29 07:30,29,38.96,39.03,38.87,39.03,10
20160901|2016-01-29 08:00,29,39.01,39.25,38.84,39.11,91
20160901|2016-01-29 08:30,29,39.27,39.61,39.27,39.51,99
20160901|2016-01-29 11:00,29,39.13,39.13,39.13,39.13,1
20160901|2016-01-29 12:30,29,39.73,39.76,39.73,39.76,2
20160901|2016-01-29 13:30,29,39.81,39.83,39.81,39.83,2
20160901|2016-02-01 01:00,1,39.02,39.02,39.02,39.02,3
20160901|2016-02-01 03:00,1,39.13,39.29,39.13,39.29,10
20160901|2016-02-01 03:30,1,39.29,39.29,39.29,39.29,2
20160901|2016-02-01 04:00,1,39.29,39.29,39.29,39.29,1
20160901|2016-02-01 06:00,1,39.35,39.35,38.92,38.92,26
20160901|2016-02-01 06:30,1,38.64,38.64,38.64,38.64,1
20160901|2016-02-01 08:30,1,38.44,38.44,38.44,38.44,1
20160901|2016-02-01 09:30,1,38.47,38.47,38.47,38.47,1
20160901|2016-02-02 03:30,2,37.41,37.41,37.17,37.17,3
20160901|2016-02-02 07:00,2,36.87,36.87,36.87,36.87,1
20160901|2016-02-02 09:30,2,36.8,36.8,36.8,36.8,1
20160901|2016-02-02 10:30,2,37.04,37.04,37.04,37.04,5
20160901|2016-02-02 11:00,2,36.89,36.89,36.89,36.89,1
20160901|2016-02-02 13:00,2,36.87,36.9,36.82,36.88,40
20160901|2016-02-03 04:30,3,36.89,36.89,36.89,36.89,1
20160901|2016-02-03 05:30,3,37.07,37.07,37.07,37.07,2
20160901|2016-02-03 08:00,3,37.49,37.49,37.49,37.49,2
20160901|2016-02-03 08:30,3,37.34,37.34,37.34,37.34,1
20160901|2016-02-03 09:30,3,37.05,37.69,36.69,37.53,21
20160901|2016-02-03 10:00,3,38,38.19,38,38.19,4
20160901|2016-02-03 10:30,3,38,38,38,38,1
20160901|2016-02-03 12:00,3,38.24,38.24,38.24,38.24,1
20160901|2016-02-03 13:30,3,38.59,38.62,38.58,38.59,40
20160901|2016-02-03 14:30,3,38.78,38.78,38.78,38.78,1
20160901|2016-02-04 02:30,4,38.45,38.45,38.45,38.45,1
20160901|2016-02-04 04:00,4,38.6,38.7,38.6,38.7,6
20160901|2016-02-04 07:30,4,38.17,38.17,38.17,38.17,1
20160901|2016-02-04 09:30,4,39.16,39.16,38.94,38.94,22
20160901|2016-02-04 12:30,4,38.43,38.43,38.03,38.03,5
20160901|2016-02-05 04:30,5,38.28,38.28,38.28,38.28,1
20160901|2016-02-05 08:30,5,37.91,37.91,37.91,37.91,1
20160901|2016-02-05 09:00,5,38.07,38.07,38.07,38.07,1
20160901|2016-02-05 10:00,5,38.34,38.34,38.34,38.34,2
20160901|2016-02-05 13:00,5,37.86,37.86,37.86,37.86,1
20160901|2016-02-08 03:00,8,37.81,37.85,37.81,37.85,8
20160901|2016-02-08 03:30,8,37.75,37.75,37.75,37.75,13
20160901|2016-02-08 09:30,8,37.16,37.16,37.16,37.16,1
20160901|2016-02-08 11:00,8,37.37,37.37,37.37,37.37,1
20160901|2016-02-08 17:00,9,37.3,37.3,37.3,37.3,1
20160901|2016-02-09 12:00,9,34.34,34.34,34.34,34.34,1
20160901|2016-02-09 12:30,9,34.32,34.34,34.32,34.34,2
20160901|2016-02-09 13:00,9,34.82,34.86,34.76,34.79,8
20160901|2016-02-10 07:00,10,34.83,34.83,34.6,34.6,3
20160901|2016-02-10 11:30,10,34.98,34.99,34.88,34.91,7
20160901|2016-02-10 12:00,10,35.02,35.02,34.93,34.93,2
20160901|2016-02-11 03:00,11,34.22,34.22,34.15,34.15,10
20160901|2016-02-11 04:00,11,34.15,34.15,34.15,34.15,2
20160901|2016-02-11 05:00,11,34.11,34.11,34.11,34.11,1
20160901|2016-02-11 07:00,11,34.03,34.2,34.03,34.2,3
20160901|2016-02-11 08:00,11,33.99,34.14,33.99,34.14,2
20160901|2016-02-11 08:30,11,34.81,34.81,34.81,34.81,1
20160901|2016-02-11 10:30,11,34.5,34.54,34.44,34.52,11
20160901|2016-02-11 11:00,11,34.4,34.4,34.3,34.3,2
20160901|2016-02-11 12:00,11,34.33,34.33,34.33,34.33,2
20160901|2016-02-11 14:00,11,34.52,34.53,34.52,34.53,2
20160901|2016-02-11 14:30,11,34.74,34.74,34.74,34.74,1
20160901|2016-02-12 02:30,12,35.13,35.13,35.13,35.13,1
20160901|2016-02-12 09:30,12,35.84,35.88,35.81,35.81,5
20160901|2016-02-12 10:00,12,36.4,36.4,36.25,36.25,2
20160901|2016-02-12 13:00,12,36.39,36.39,36.3,36.3,2
20160901|2016-02-15 05:00,16,37.22,37.22,37.22,37.22,1
20160901|2016-02-15 08:00,16,37.1,37.1,37.1,37.1,1
20160901|2016-02-16 01:00,16,38.48,38.48,38.48,38.48,2
20160901|2016-02-16 02:00,16,38.45,38.45,38.45,38.45,8
20160901|2016-02-16 06:30,16,37.65,37.65,37.65,37.65,3
20160901|2016-02-17 02:30,17,36,36,36,36,20
20160901|2016-02-17 03:00,17,36,36,36,36,2
20160901|2016-02-17 06:00,17,36.6,36.6,36.6,36.6,4
20160901|2016-02-17 06:30,17,36.82,36.82,36.82,36.82,1
20160901|2016-02-17 08:30,17,36.67,36.67,36.53,36.53,2
20160901|2016-02-17 09:30,17,37.66,37.74,37.64,37.71,29
20160901|2016-02-17 11:00,17,37.92,37.92,37.92,37.92,1
20160901|2016-02-17 12:00,17,38.1,38.1,38.1,38.1,2
20160901|2016-02-17 12:30,17,37.88,37.88,37.88,37.88,1
20160901|2016-02-18 01:00,18,38.16,38.16,38.13,38.13,4
20160901|2016-02-19 12:00,19,36.34,36.34,36.34,36.34,3
20160901|2016-02-19 14:30,19,36.63,36.63,36.63,36.63,1
20160901|2016-02-22 09:30,22,37.84,37.88,37.84,37.88,3
20160901|2016-02-23 08:00,23,37.57,37.57,37.57,37.57,1
20160901|2016-02-23 09:30,23,36.95,36.95,36.95,36.95,1
20160901|2016-02-23 10:00,23,36.53,36.64,36.53,36.6,26
20160901|2016-02-23 11:00,23,36.7,36.7,36.7,36.7,1
20160901|2016-02-23 13:00,23,36.75,36.75,36.75,36.75,2
20160901|2016-02-24 04:00,24,36.18,36.18,36.18,36.18,1
20160901|2016-02-24 04:30,24,36.18,36.18,36.18,36.18,3
20160901|2016-02-24 08:30,24,36.1,36.1,35.98,35.99,36
20160901|2016-02-24 09:30,24,36.28,36.28,36.28,36.28,1
20160901|2016-02-24 15:00,24,37.77,37.77,37.77,37.77,1
20160901|2016-02-24 23:30,25,37.73,37.73,37.73,37.73,1
20160901|2016-02-25 03:00,25,37.08,37.08,37.08,37.08,1
20160901|2016-02-25 07:30,25,37.44,37.44,37.44,37.44,4
20160901|2016-02-25 08:00,25,37.47,37.47,37.47,37.47,4
20160901|2016-02-25 10:30,25,36.94,36.94,36.94,36.94,1
20160901|2016-02-25 12:00,25,37.08,37.08,37.08,37.08,2
20160901|2016-02-25 12:30,25,37.55,37.55,37.55,37.55,6
20160901|2016-02-25 13:00,25,38.39,38.4,38.25,38.25,15
20160901|2016-02-26 02:30,26,38.17,38.17,38.17,38.17,2
20160901|2016-02-26 03:30,26,38.35,38.36,38.35,38.36,4
20160901|2016-02-26 07:30,26,38.96,39.22,38.96,39.22,10
20160901|2016-02-26 08:00,26,39.31,39.31,39.31,39.31,1
20160901|2016-02-26 12:00,26,38.46,38.46,38.46,38.46,15
20160901|2016-02-26 12:30,26,38.01,38.01,38.01,38.01,4
20160901|2016-02-26 14:30,26,38.02,38.02,38,38,2
20160901|2016-02-28 23:30,29,38.09,38.09,38.09,38.09,1
20160901|2016-02-29 03:00,29,37.67,37.67,37.67,37.67,5
20160901|2016-02-29 03:30,29,37.8,37.8,37.8,37.8,1
20160901|2016-02-29 04:00,29,37.95,37.95,37.95,37.95,2
20160901|2016-02-29 09:00,29,38.49,38.49,38.49,38.49,2
20160901|2016-02-29 10:00,29,39.11,39.16,39.11,39.16,2
20160901|2016-03-01 08:30,1,38.92,38.92,38.92,38.92,1
20160901|2016-03-01 09:00,1,38.78,38.78,38.67,38.67,3
20160901|2016-03-01 09:30,1,38.86,38.86,38.7,38.7,14
20160901|2016-03-01 10:30,1,39.28,39.28,39.28,39.28,1
20160901|2016-03-01 15:30,1,39.2,39.2,39.19,39.19,2
20160901|2016-03-02 02:00,2,39.02,39.02,39.02,39.02,2
20160901|2016-03-02 02:30,2,39.08,39.08,39.08,39.08,6
20160901|2016-03-02 03:00,2,39,39,39,39,10
20160901|2016-03-02 08:30,2,39.12,39.12,39.12,39.12,1
20160901|2016-03-02 10:00,2,39.44,39.73,39.44,39.53,37
20160901|2016-03-02 10:30,2,39.52,39.52,39.22,39.22,2
20160901|2016-03-02 12:00,2,39.39,39.39,39.39,39.39,4
20160901|2016-03-03 09:30,3,39.09,39.09,39.09,39.09,3
20160901|2016-03-04 07:30,4,39.9,39.9,39.9,39.9,1
20160901|2016-03-04 08:00,4,39.9,39.94,39.9,39.93,5
20160901|2016-03-04 08:30,4,39.86,39.86,39.47,39.55,5
20160901|2016-03-04 09:00,4,39.68,39.83,39.56,39.79,8
20160901|2016-03-04 09:30,4,39.9,40.07,39.9,39.98,26
20160901|2016-03-04 10:00,4,39.92,40.16,39.91,40.15,13
20160901|2016-03-04 10:30,4,40.75,40.91,40.75,40.88,12
20160901|2016-03-04 11:00,4,40.88,40.88,40.88,40.88,5
20160901|2016-03-04 12:00,4,41.02,41.02,41.02,41.02,12
20160901|2016-03-04 13:00,4,40.9,40.9,40.9,40.9,1
20160901|2016-03-07 03:30,7,41.67,41.67,41.67,41.67,3
20160901|2016-03-07 09:00,7,41.92,41.92,41.92,41.92,1
20160901|2016-03-07 09:30,7,42.54,42.54,42.43,42.48,5
20160901|2016-03-07 10:30,7,42.55,42.55,42.55,42.55,5
20160901|2016-03-07 12:00,7,43.25,43.28,43.24,43.26,12
20160901|2016-03-07 19:30,8,42.85,42.85,42.85,42.85,1
20160901|2016-03-07 21:30,8,42.6,42.6,42.6,42.6,1
20160901|2016-03-08 07:30,8,43.63,43.63,43.63,43.63,1
20160901|2016-03-08 08:00,8,43.15,43.15,43.15,43.15,1
20160901|2016-03-08 08:30,8,42.75,42.82,42.51,42.57,29
20160901|2016-03-08 09:00,8,42.33,42.35,42.32,42.35,4
20160901|2016-03-09 09:30,9,42.76,42.76,42.76,42.76,1
20160901|2016-03-09 10:00,9,42.85,42.85,42.8,42.8,15
20160901|2016-03-09 13:30,9,42.95,42.95,42.95,42.95,1
20160901|2016-03-10 10:30,10,42.03,42.03,42.03,42.03,1
20160901|2016-03-10 13:00,10,42.24,42.24,42.24,42.24,1
20160901|2016-03-14 06:30,14,41.9,41.9,41.9,41.9,2
20160901|2016-03-14 08:00,14,41.58,41.58,41.58,41.58,1
20160901|2016-03-14 13:00,14,41.73,41.73,41.73,41.73,1
20160901|2016-03-15 02:30,15,40.81,40.81,40.81,40.81,1
20160901|2016-03-15 04:30,15,40.77,40.77,40.77,40.77,1
20160901|2016-03-15 06:30,15,40.66,40.66,40.66,40.66,5
20160901|2016-03-15 07:30,15,40.74,40.74,40.74,40.74,1
20160901|2016-03-15 13:00,15,41.03,41.03,41.03,41.03,1
20160901|2016-03-15 14:00,15,40.95,40.95,40.95,40.95,1
20160901|2016-03-17 13:00,17,43.18,43.18,43.18,43.18,1
20160901|2016-03-17 20:30,18,43.3,43.3,43.3,43.3,2
20160901|2016-03-18 09:00,18,43.66,43.66,43.66,43.66,3
20160901|2016-03-18 11:30,18,43.28,43.28,43.28,43.28,2
20160901|2016-03-18 12:30,18,43.01,43.01,43,43,13
20160901|2016-03-21 03:30,21,42.62,42.62,42.62,42.62,2
20160901|2016-03-21 05:00,21,43.01,43.12,43.01,43.12,8
20160901|2016-03-21 13:00,21,43.53,43.53,43.53,43.53,1
20160901|2016-03-22 10:30,22,43.64,43.64,43.64,43.64,1
20160901|2016-03-23 06:00,23,43.49,43.49,43.49,43.49,1
20160901|2016-03-23 13:00,23,42.4,42.4,42.4,42.4,1
20160901|2016-03-23 13:30,23,42.38,42.38,42.38,42.38,1
20160901|2016-03-23 14:30,23,42.46,42.46,42.46,42.46,1
20160901|2016-03-24 05:30,24,41.62,41.62,41.62,41.62,4
20160901|2016-03-24 06:30,24,41.58,41.58,41.58,41.58,1
20160901|2016-03-24 07:30,24,41.6,41.6,41.6,41.6,2
20160901|2016-03-24 08:00,24,41.42,41.44,41.42,41.44,2
20160901|2016-03-24 10:30,24,42.14,42.29,42.08,42.14,31
20160901|2016-03-29 04:30,29,41.36,41.36,41.36,41.36,2
20160901|2016-03-29 05:00,29,41.36,41.36,41.36,41.36,11
20160901|2016-03-29 07:00,29,41.33,41.33,41.33,41.33,1
20160901|2016-03-30 13:00,30,41.42,41.6,41.42,41.57,150
20160901|2016-03-31 13:00,31,41.76,41.76,41.76,41.76,3
20160901|2016-04-01 03:30,1,41.64,41.64,41.64,41.64,30
20160901|2016-04-01 06:30,1,40.7,40.7,40.7,40.7,1
20160901|2016-04-04 06:00,4,39.84,39.84,39.84,39.84,2
20160901|2016-04-04 08:00,4,39.55,39.55,39.55,39.55,2
20160901|2016-04-04 11:00,4,39.48,39.48,39.46,39.46,9
20160901|2016-04-04 13:30,4,38.88,38.88,38.88,38.88,1
20160901|2016-04-04 23:30,5,38.82,38.82,38.82,38.82,2
20160901|2016-04-05 02:30,5,38.47,38.51,38.42,38.42,23
20160901|2016-04-05 03:00,5,38.43,38.43,38.43,38.43,5
20160901|2016-04-05 03:30,5,38.56,38.56,38.56,38.56,1
20160901|2016-04-06 08:30,6,39.54,39.54,39.54,39.54,4
20160901|2016-04-06 09:30,6,39.88,39.88,39.88,39.88,2
20160901|2016-04-06 11:00,6,40.65,40.7,40.55,40.7,23
20160901|2016-04-07 02:30,7,40.83,40.83,40.83,40.83,1
20160901|2016-04-07 03:00,7,41.02,41.02,41.02,41.02,13
20160901|2016-04-07 03:30,7,40.98,40.98,40.98,40.98,3
20160901|2016-04-07 04:00,7,40.95,40.95,40.95,40.95,1
20160901|2016-04-07 06:00,7,40.75,40.85,40.75,40.85,12
20160901|2016-04-07 08:30,7,40.36,40.36,40.36,40.36,2
20160901|2016-04-08 03:00,8,41.25,41.25,41.13,41.25,13
20160901|2016-04-08 04:30,8,41.29,41.31,41.29,41.31,6
20160901|2016-04-08 06:30,8,41.39,41.39,41.39,41.39,3
20160901|2016-04-08 09:00,8,41.88,41.88,41.88,41.88,6
20160901|2016-04-08 10:00,8,42.45,42.45,42.45,42.45,3
20160901|2016-04-08 13:30,8,42.42,42.42,42.42,42.42,1
20160901|2016-04-11 04:00,11,42.33,42.33,42.33,42.33,1
20160901|2016-04-11 04:30,11,42.37,42.37,42.37,42.37,7
20160901|2016-04-11 05:30,11,42.45,42.47,42.44,42.47,5
20160901|2016-04-11 07:30,11,42.68,42.68,42.68,42.68,1
20160901|2016-04-11 10:30,11,43.58,43.58,43.58,43.58,3
20160901|2016-04-12 03:00,12,44.05,44.05,44.05,44.05,1
20160901|2016-04-12 04:30,12,44.12,44.12,44.12,44.12,6
20160901|2016-04-12 09:30,12,44.4,44.4,44.4,44.4,1
20160901|2016-04-12 12:00,12,44.85,44.86,44.85,44.86,32
20160901|2016-04-12 13:00,12,45.17,45.22,45.17,45.22,2
20160901|2016-04-13 01:30,13,44.4,44.4,44.4,44.4,1
20160901|2016-04-13 02:30,13,44.7,44.7,44.7,44.7,3
20160901|2016-04-13 03:00,13,44.7,44.7,44.67,44.69,16
20160901|2016-04-13 03:30,13,44.5,44.5,44.5,44.5,20
20160901|2016-04-13 04:00,13,44.72,44.72,44.72,44.72,11
20160901|2016-04-13 04:30,13,44.7,44.7,44.59,44.59,12
20160901|2016-04-13 05:00,13,44.69,44.7,44.69,44.7,16
20160901|2016-04-13 09:30,13,45,45,44.72,44.95,33
20160901|2016-04-13 10:00,13,45.18,45.35,45.12,45.12,4
20160901|2016-04-14 05:00,14,44.75,44.75,44.75,44.75,1
20160901|2016-04-14 10:30,14,44.79,44.79,44.78,44.78,18
20160901|2016-04-15 04:00,15,43.95,43.99,43.95,43.99,14
20160901|2016-04-15 04:30,15,43.95,44.04,43.95,44.04,5
20160901|2016-04-15 05:00,15,43.66,43.7,43.66,43.7,9
20160901|2016-04-15 06:00,15,43.33,43.4,43.33,43.4,16
20160901|2016-04-15 12:30,15,43.77,43.77,43.77,43.77,1
20160901|2016-04-17 18:00,18,41.22,41.3,41.21,41.28,270
20160901|2016-04-18 03:30,18,42.21,42.21,42.21,42.21,3
20160901|2016-04-18 04:30,18,42.51,42.55,42.51,42.55,3
20160901|2016-04-18 14:30,18,43.31,43.31,43.31,43.31,1
20160901|2016-04-19 03:30,19,43.69,43.69,43.69,43.69,1
20160901|2016-04-19 04:30,19,44.1,44.1,44.1,44.1,1
20160901|2016-04-19 06:30,19,44,44,44,44,2
20160901|2016-04-19 11:00,19,44.34,44.34,44.29,44.29,7
20160901|2016-04-19 11:30,19,44.28,44.28,44.27,44.27,9
20160901|2016-04-19 14:30,19,44.51,44.51,44.51,44.51,1
20160901|2016-04-20 08:30,20,43.75,43.75,43.75,43.75,3
20160901|2016-04-20 10:30,20,45.03,45.42,44.99,45.32,8
20160901|2016-04-20 11:30,20,45.72,45.95,45.72,45.9,10
20160901|2016-04-20 12:00,20,46.31,46.31,46.27,46.27,3
20160901|2016-04-20 13:00,20,46.36,46.36,46.36,46.36,3
20160901|2016-04-21 03:30,21,46.17,46.17,46.17,46.17,13
20160901|2016-04-21 08:30,21,45.71,45.71,45.71,45.71,2
20160901|2016-04-21 10:00,21,45.53,45.53,45.53,45.53,5
20160901|2016-04-21 13:30,21,45.29,45.29,45.29,45.29,2
20160901|2016-04-22 10:00,22,45.93,45.93,45.93,45.93,1
20160901|2016-04-25 08:00,25,46.08,46.08,46.08,46.08,1
20160901|2016-04-25 09:00,25,45.76,45.76,45.76,45.76,1
20160901|2016-04-25 09:30,25,45.62,45.62,45.62,45.62,5
20160901|2016-04-25 10:00,25,45.71,45.74,45.55,45.55,10
20160901|2016-04-25 10:30,25,45.49,45.49,45.49,45.49,1
20160901|2016-04-25 11:30,25,45.62,45.62,45.61,45.61,2
20160901|2016-04-25 12:00,25,45.66,45.66,45.66,45.66,1
20160901|2016-04-26 11:30,26,46.31,46.37,46.31,46.34,7
20160901|2016-04-26 20:30,27,46.74,46.74,46.74,46.74,1
20160901|2016-04-27 01:00,27,46.82,46.88,46.82,46.88,2
20160901|2016-04-27 02:00,27,47.03,47.03,46.99,47.02,4
20160901|2016-04-27 02:30,27,46.96,47.15,46.96,47.15,2
20160901|2016-04-27 05:00,27,47.35,47.35,47.35,47.35,1
20160901|2016-04-27 07:30,27,47.16,47.16,47.16,47.16,1
20160901|2016-04-27 08:00,27,47.04,47.12,47.04,47.12,36
20160901|2016-04-27 09:30,27,46.58,46.58,46.58,46.58,22
20160901|2016-04-27 10:30,27,46.53,46.66,46.53,46.63,6
20160901|2016-04-27 11:00,27,46.7,46.88,46.7,46.88,12
20160901|2016-04-27 11:30,27,46.99,46.99,46.98,46.99,3
20160901|2016-04-27 13:00,27,46.94,46.94,46.94,46.94,39
20160901|2016-04-28 04:00,28,47.94,47.95,47.77,47.77,40
20160901|2016-04-28 04:30,28,47.75,47.75,47.72,47.73,3
20160901|2016-04-28 05:00,28,47.66,47.66,47.66,47.66,1
20160901|2016-04-28 05:30,28,47.46,47.6,47.46,47.6,6
20160901|2016-04-28 07:00,28,47.55,47.72,47.55,47.72,2
20160901|2016-04-28 07:30,28,47.8,47.8,47.8,47.8,3
20160901|2016-04-28 08:00,28,47.97,47.97,47.74,47.74,2
20160901|2016-04-28 09:30,28,47.9,47.9,47.9,47.9,100
20160901|2016-04-28 10:00,28,47.9,47.9,47.9,47.9,1
20160901|2016-04-28 10:30,28,47.9,47.91,47.9,47.9,102
20160901|2016-04-28 11:30,28,48.03,48.1,48.03,48.1,3
20160901|2016-04-28 12:00,28,48.16,48.16,48.16,48.16,1
20160901|2016-04-28 12:30,28,48.39,48.39,48.39,48.39,1
20160901|2016-04-28 13:00,28,48.25,48.25,48.25,48.25,1
20160901|2016-04-29 03:00,29,48.6,48.6,48.6,48.6,1
20160901|2016-04-29 06:00,29,48.67,48.68,48.67,48.67,4
20160901|2016-04-29 06:30,29,48.55,48.55,48.55,48.55,1
20160901|2016-04-29 08:00,29,48.8,48.8,48.8,48.8,1
20160901|2016-04-29 08:30,29,48.8,48.9,48.41,48.41,103
20160901|2016-04-29 09:00,29,48.27,48.27,48.16,48.16,201
20160901|2016-04-29 10:00,29,48.39,48.47,48.39,48.47,3
20160901|2016-04-29 10:30,29,47.76,47.76,47.76,47.76,1
20160901|2016-04-29 11:30,29,47.81,47.97,47.81,47.81,5
20160901|2016-04-29 12:00,29,47.97,47.98,47.8,47.8,373
20160901|2016-04-29 12:30,29,47.81,47.81,47.63,47.63,220
20160901|2016-04-29 13:00,29,47.67,47.67,47.59,47.59,2
20160901|2016-04-29 13:30,29,48.11,48.11,48.11,48.11,1
20160901|2016-04-29 14:00,29,48.15,48.17,48.15,48.15,3
20160901|2016-05-02 08:30,2,47.23,47.23,47.07,47.07,21
20160901|2016-05-02 09:00,2,47.03,47.03,47.03,47.03,1
20160901|2016-05-02 11:00,2,46.73,46.73,46.73,46.73,4
20160901|2016-05-02 11:30,2,46.7,46.74,46.62,46.74,3
20160901|2016-05-02 13:00,2,47.02,47.02,47.02,47.02,1
20160901|2016-05-02 13:30,2,46.74,46.75,46.74,46.75,2
20160901|2016-05-02 14:00,2,46.7,46.7,46.7,46.7,3
20160901|2016-05-02 22:30,3,46.91,46.91,46.91,46.91,1
20160901|2016-05-03 02:30,3,46.98,46.98,46.98,46.98,1
20160901|2016-05-03 03:00,3,46.89,46.89,46.89,46.89,1
20160901|2016-05-03 04:30,3,46.54,46.54,46.54,46.54,1
20160901|2016-05-03 06:30,3,46.31,46.47,46.31,46.47,6
20160901|2016-05-03 07:30,3,46.24,46.24,46.24,46.24,1
20160901|2016-05-03 08:30,3,46.27,46.27,46.27,46.27,1
20160901|2016-05-03 09:00,3,46,46.04,45.93,46,68
20160901|2016-05-03 09:30,3,45.69,45.84,45.64,45.84,254
20160901|2016-05-03 10:30,3,45.98,45.98,45.92,45.93,8
20160901|2016-05-03 11:00,3,45.87,45.87,45.64,45.64,4
20160901|2016-05-03 11:30,3,45.63,45.63,45.63,45.63,1
20160901|2016-05-03 12:00,3,45.86,45.87,45.86,45.87,2
20160901|2016-05-03 14:00,3,45.95,45.95,45.95,45.95,1
20160901|2016-05-03 15:30,3,45.73,46.23,45.73,46.23,4
20160901|2016-05-04 03:00,4,45.83,45.84,45.83,45.84,7
20160901|2016-05-04 03:30,4,45.79,45.79,45.79,45.79,1
20160901|2016-05-04 04:00,4,45.82,45.83,45.82,45.83,10
20160901|2016-05-04 05:00,4,45.83,45.83,45.83,45.83,7
20160901|2016-05-04 06:00,4,45.96,46.03,45.88,45.9,12
20160901|2016-05-04 06:30,4,45.99,45.99,45.99,45.99,1
20160901|2016-05-04 07:00,4,46.25,46.25,46.25,46.25,1
20160901|2016-05-04 07:30,4,46.57,46.57,46.49,46.49,3
20160901|2016-05-04 08:00,4,46.65,46.65,46.47,46.47,6
20160901|2016-05-04 09:30,4,46.23,46.23,46.02,46.2,8
20160901|2016-05-04 10:00,4,45.6,45.62,45.6,45.62,3
20160901|2016-05-04 11:00,4,45.65,45.65,45.65,45.65,1
20160901|2016-05-04 11:30,4,45.65,45.65,45.58,45.58,2
20160901|2016-05-04 12:00,4,45.21,45.24,45.17,45.24,3
20160901|2016-05-04 12:30,4,45.23,45.23,45.18,45.18,2
20160901|2016-05-04 17:00,5,45.98,45.98,45.98,45.98,4
20160901|2016-05-05 02:00,5,46.29,46.49,46.29,46.44,5
20160901|2016-05-05 02:30,5,46.53,46.53,46.53,46.53,2
20160901|2016-05-05 03:30,5,46.61,46.65,46.58,46.58,4
20160901|2016-05-05 04:30,5,46.62,46.62,46.57,46.59,8
20160901|2016-05-05 05:00,5,46.57,46.57,46.2,46.32,9
20160901|2016-05-05 05:30,5,46.27,46.56,46.27,46.56,7
20160901|2016-05-05 07:00,5,46.89,47,46.89,46.93,9
20160901|2016-05-05 07:30,5,47.15,47.15,47.14,47.14,4
20160901|2016-05-05 08:00,5,47.18,47.18,47.14,47.15,11
20160901|2016-05-05 08:30,5,47.02,47.02,46.94,47.01,23
20160901|2016-05-05 09:00,5,47.25,47.25,46.88,46.88,2
20160901|2016-05-05 09:30,5,46.79,46.79,46.6,46.6,2
20160901|2016-05-05 10:00,5,46.29,46.51,46.26,46.45,49
20160901|2016-05-05 10:30,5,46.51,46.61,46.48,46.6,4
20160901|2016-05-05 11:30,5,46.27,46.27,46.27,46.27,1
20160901|2016-05-05 12:00,5,45.68,45.68,45.68,45.68,1
20160901|2016-05-05 12:30,5,45.66,45.66,45.66,45.66,1
20160901|2016-05-05 13:00,5,45.63,45.63,45.63,45.63,1
20160901|2016-05-05 23:00,6,45.5,45.5,45.42,45.42,2
20160901|2016-05-06 00:00,6,45.45,45.45,45.45,45.45,1
20160901|2016-05-06 00:30,6,45.5,45.5,45.5,45.5,4
20160901|2016-05-06 01:00,6,45.46,45.46,45.46,45.46,1
20160901|2016-05-06 02:00,6,45.43,45.43,45.43,45.43,2
20160901|2016-05-06 02:30,6,45.8,45.8,45.8,45.8,1
20160901|2016-05-06 03:00,6,45.59,45.62,45.59,45.62,25
20160901|2016-05-06 03:30,6,45.75,45.75,45.7,45.7,3
20160901|2016-05-06 04:00,6,45.79,45.83,45.65,45.8,5
20160901|2016-05-06 05:00,6,45.62,45.62,45.62,45.62,1
20160901|2016-05-06 05:30,6,45.52,45.52,45.52,45.52,4
20160901|2016-05-06 06:00,6,45.56,45.59,45.56,45.59,2
20160901|2016-05-06 06:30,6,45.25,45.25,45.21,45.21,5
20160901|2016-05-06 08:30,6,45.87,46.02,45.86,45.97,8
20160901|2016-05-06 09:00,6,46.22,46.22,46.22,46.22,1
20160901|2016-05-06 09:30,6,46.3,46.3,46.3,46.3,2
20160901|2016-05-06 10:00,6,46.44,46.8,46.44,46.8,4
20160901|2016-05-06 10:30,6,46.84,46.99,46.84,46.92,7
20160901|2016-05-06 11:00,6,46.69,46.88,46.57,46.59,62
20160901|2016-05-06 11:30,6,46.56,46.56,46.36,46.36,10
20160901|2016-05-06 12:00,6,46.55,46.55,46.55,46.55,1
20160901|2016-05-06 12:30,6,46.31,46.31,46.24,46.24,3
20160901|2016-05-06 13:00,6,46.48,46.48,46.28,46.28,9
20160901|2016-05-08 17:00,9,46.7,46.7,46.7,46.7,1
20160901|2016-05-08 20:00,9,46.96,46.96,46.96,46.96,2
20160901|2016-05-08 22:00,9,46.78,46.85,46.78,46.85,3
20160901|2016-05-08 23:00,9,46.9,46.9,46.9,46.9,2
20160901|2016-05-09 02:00,9,46.7,46.7,46.7,46.7,3
20160901|2016-05-09 03:30,9,46.9,46.93,46.9,46.93,3
20160901|2016-05-09 04:00,9,46.94,46.94,46.94,46.94,3
20160901|2016-05-09 05:00,9,47.01,47.01,47.01,47.01,1
20160901|2016-05-09 05:30,9,46.98,47,46.98,47,5
20160901|2016-05-09 06:00,9,46.75,46.81,46.75,46.81,10
20160901|2016-05-09 06:30,9,46.65,46.65,46.55,46.55,5
20160901|2016-05-09 07:00,9,46.35,46.35,46.19,46.19,2
20160901|2016-05-09 07:30,9,46.14,46.14,45.95,45.95,4
20160901|2016-05-09 08:00,9,45.6,45.6,45.6,45.6,1
20160901|2016-05-09 08:30,9,45.63,45.66,45.63,45.66,8
20160901|2016-05-09 09:00,9,45.62,45.64,45.44,45.44,7
20160901|2016-05-09 09:30,9,45.3,45.3,45.3,45.3,1
20160901|2016-05-09 10:00,9,45.28,45.41,44.75,44.78,23
20160901|2016-05-09 10:30,9,44.83,44.94,44.82,44.89,27
20160901|2016-05-09 11:00,9,44.76,44.85,44.76,44.85,2
20160901|2016-05-09 12:30,9,44.81,44.9,44.81,44.9,4
20160901|2016-05-09 13:00,9,44.76,44.77,44.66,44.71,4
20160901|2016-05-09 13:30,9,44.72,44.72,44.72,44.72,1
20160901|2016-05-09 15:00,9,44.66,44.66,44.66,44.66,1
20160901|2016-05-10 02:00,10,45.38,45.47,45.38,45.45,20
20160901|2016-05-10 02:30,10,45.09,45.09,45.09,45.09,1
20160901|2016-05-10 04:00,10,45.28,45.43,45.28,45.31,8
20160901|2016-05-10 04:30,10,45.27,45.27,45.27,45.27,1
20160901|2016-05-10 05:00,10,45.25,45.25,45.25,45.25,1
20160901|2016-05-10 05:30,10,45.25,45.25,45.25,45.25,2
20160901|2016-05-10 06:00,10,45.1,45.1,45.1,45.1,1
20160901|2016-05-10 07:00,10,45.3,45.3,45.27,45.27,2
20160901|2016-05-10 07:30,10,45.4,45.4,45.4,45.4,1
20160901|2016-05-10 08:00,10,45.27,45.3,45.27,45.3,2
20160901|2016-05-10 08:30,10,45.74,45.89,45.67,45.79,10
20160901|2016-05-10 10:00,10,46.03,46.03,45.91,46,6
20160901|2016-05-10 10:30,10,46.21,46.21,46.21,46.21,1
20160901|2016-05-10 11:00,10,46.26,46.26,46.26,46.26,1
20160901|2016-05-10 11:30,10,46.26,46.26,46.16,46.16,3
20160901|2016-05-10 12:00,10,46.17,46.21,46.12,46.16,6
20160901|2016-05-10 12:30,10,46.21,46.22,46.21,46.22,2
20160901|2016-05-10 13:00,10,46.3,46.34,46.3,46.34,2
20160901|2016-05-11 02:00,11,46.09,46.09,46.08,46.08,3
20160901|2016-05-11 02:30,11,46.1,46.1,45.85,45.85,5
20160901|2016-05-11 03:00,11,46,46,46,46,3
20160901|2016-05-11 03:30,11,45.88,46.2,45.88,46.14,21
20160901|2016-05-11 04:00,11,46.26,46.26,46.26,46.26,1
20160901|2016-05-11 04:30,11,46.26,46.26,46.26,46.26,1
20160901|2016-05-11 05:30,11,46.63,46.95,46.63,46.95,31
20160901|2016-05-11 06:30,11,46.66,46.78,46.66,46.78,3
20160901|2016-05-11 07:00,11,46.82,46.85,46.82,46.85,2
20160901|2016-05-11 07:30,11,46.66,46.66,46.66,46.66,2
20160901|2016-05-11 08:00,11,46.5,46.5,46.5,46.5,2
20160901|2016-05-11 08:30,11,46.6,46.63,46.34,46.34,6
20160901|2016-05-11 09:30,11,47.52,47.73,47.36,47.63,25
20160901|2016-05-11 10:00,11,47.91,48,47.91,48,25
20160901|2016-05-11 10:30,11,48.04,48.04,48.02,48.02,7
20160901|2016-05-11 11:30,11,47.97,48.01,47.96,48.01,5
20160901|2016-05-11 12:00,11,48.01,48.01,48.01,48.01,1
20160901|2016-05-11 13:00,11,48.16,48.5,48.14,48.5,7
20160901|2016-05-11 13:30,11,48.42,48.42,48.37,48.37,2
20160901|2016-05-12 01:00,12,48.51,48.51,48.51,48.51,2
20160901|2016-05-12 02:00,12,48.29,48.29,48.29,48.29,1
20160901|2016-05-12 02:30,12,48.4,48.44,48.4,48.44,2
20160901|2016-05-12 03:00,12,48.56,48.56,48.34,48.34,7
20160901|2016-05-12 04:30,12,48.71,48.71,48.71,48.71,1
20160901|2016-05-12 06:00,12,48.65,48.65,48.65,48.65,1
20160901|2016-05-12 06:30,12,48.61,48.81,48.61,48.81,6
20160901|2016-05-12 07:30,12,48.65,48.65,48.65,48.65,1
20160901|2016-05-12 08:00,12,48.74,48.74,48.74,48.74,2
20160901|2016-05-12 08:30,12,48.38,48.41,48.31,48.41,8
20160901|2016-05-12 09:00,12,48.26,48.26,48,48,2
20160901|2016-05-12 10:00,12,47.99,47.99,47.69,47.69,4
20160901|2016-05-12 10:30,12,47.84,47.84,47.68,47.68,5
20160901|2016-05-12 11:00,12,47.84,48.06,47.84,47.95,6
20160901|2016-05-12 11:30,12,48.1,48.17,48.1,48.17,4
20160901|2016-05-12 12:00,12,48.25,48.25,48.25,48.25,3
20160901|2016-05-12 13:00,12,48.8,48.8,48.8,48.8,1
20160901|2016-05-12 14:30,12,48.63,48.63,48.63,48.63,1
20160901|2016-05-12 15:00,12,48.67,48.67,48.67,48.67,1
20160901|2016-05-13 02:00,13,48.24,48.43,48.24,48.43,2
20160901|2016-05-13 02:30,13,48.71,48.71,48.67,48.67,6
20160901|2016-05-13 03:00,13,48.64,48.64,48.64,48.64,7
20160901|2016-05-13 03:30,13,48.42,48.42,48.42,48.42,1
20160901|2016-05-13 04:00,13,48.43,48.43,48.3,48.3,3
20160901|2016-05-13 04:30,13,48.05,48.05,48.03,48.03,2
20160901|2016-05-13 05:00,13,48.09,48.09,48.09,48.09,1
20160901|2016-05-13 06:00,13,48.24,48.29,48.24,48.29,3
20160901|2016-05-13 08:00,13,48.36,48.39,48.3,48.36,22
20160901|2016-05-13 09:00,13,48.19,48.19,48.19,48.19,1
20160901|2016-05-13 09:30,13,48.15,48.19,48.15,48.19,3
20160901|2016-05-13 10:00,13,48.5,48.5,48.46,48.46,10
20160901|2016-05-13 10:30,13,48.54,48.54,48.54,48.54,1
20160901|2016-05-13 13:00,13,48.45,48.45,48.45,48.45,1
20160901|2016-05-15 20:30,16,48.88,48.88,48.88,48.88,1
20160901|2016-05-16 02:00,16,49.15,49.15,49.15,49.15,1
20160901|2016-05-16 04:30,16,49.28,49.28,49.28,49.28,1
20160901|2016-05-16 05:30,16,49.32,49.33,49.32,49.33,2
20160901|2016-05-16 07:00,16,49.48,49.55,49.39,49.39,6
20160901|2016-05-16 07:30,16,49.45,49.53,49.45,49.5,3
20160901|2016-05-16 08:00,16,49.65,49.75,49.65,49.75,4
20160901|2016-05-16 08:30,16,49.82,50,49.82,50,8
20160901|2016-05-16 09:00,16,50,50,50,50,2
20160901|2016-05-16 09:30,16,49.87,49.87,49.85,49.85,19
20160901|2016-05-16 10:00,16,49.76,49.76,49.76,49.76,1
20160901|2016-05-16 10:30,16,49.83,49.87,49.83,49.87,16
20160901|2016-05-16 11:00,16,49.79,49.79,49.79,49.79,1
20160901|2016-05-16 12:30,16,49.73,49.73,49.73,49.73,1
20160901|2016-05-16 13:00,16,49.76,49.81,49.66,49.79,6
20160901|2016-05-16 13:30,16,49.76,49.76,49.76,49.76,1
20160901|2016-05-17 05:30,17,49.69,49.69,49.66,49.66,3
20160901|2016-05-17 06:30,17,49.44,49.44,49.44,49.44,1
20160901|2016-05-17 08:00,17,49.78,49.78,49.69,49.69,3
20160901|2016-05-17 08:30,17,49.94,49.94,49.69,49.9,5
20160901|2016-05-17 09:00,17,50.02,50.02,50.02,50.02,1
20160901|2016-05-17 10:00,17,49.99,49.99,49.99,49.99,1
20160901|2016-05-17 11:00,17,50.17,50.17,50.17,50.17,1
20160901|2016-05-17 11:30,17,49.97,49.97,49.94,49.94,2
20160901|2016-05-17 12:00,17,49.87,49.87,49.82,49.82,3
20160901|2016-05-17 13:00,17,49.82,50.14,49.82,50.14,8
20160901|2016-05-18 03:00,18,49.91,49.92,49.9,49.9,32
20160901|2016-05-18 04:00,18,49.8,49.83,49.8,49.82,13
20160901|2016-05-18 04:30,18,49.88,50.04,49.88,50.04,7
20160901|2016-05-18 05:00,18,50.03,50.03,50.03,50.03,1
20160901|2016-05-18 06:30,18,49.93,49.93,49.93,49.93,3
20160901|2016-05-18 07:30,18,49.87,49.87,49.86,49.86,9
20160901|2016-05-18 08:00,18,49.99,50.02,49.99,50.01,5
20160901|2016-05-18 09:00,18,50.32,50.32,50.32,50.32,1
20160901|2016-05-18 09:30,18,50.22,50.22,50.22,50.22,1
20160901|2016-05-18 10:00,18,50.15,50.22,50.15,50.22,2
20160901|2016-05-18 10:30,18,50.6,50.6,50.48,50.48,6
20160901|2016-05-18 12:00,18,50.41,50.42,50.4,50.42,4
20160901|2016-05-18 13:00,18,50.28,50.28,49.74,49.91,121
20160901|2016-05-18 14:00,18,49.78,49.78,49.54,49.57,3
20160901|2016-05-18 14:30,18,49.5,49.5,49.5,49.5,1
20160901|2016-05-19 04:00,19,48.85,48.85,48.85,48.85,2
20160901|2016-05-19 04:30,19,48.69,48.73,48.69,48.73,2
20160901|2016-05-19 05:30,19,48.79,48.8,48.79,48.79,24
20160901|2016-05-19 06:00,19,48.73,48.73,48.73,48.73,2
20160901|2016-05-19 07:00,19,48.7,48.72,48.66,48.66,9
20160901|2016-05-19 08:00,19,49.05,49.05,49.05,49.05,1
20160901|2016-05-19 08:30,19,48.75,48.87,48.75,48.87,18
20160901|2016-05-19 09:00,19,48.62,48.62,48.46,48.46,3
20160901|2016-05-19 09:30,19,48.72,48.81,48.72,48.76,8
20160901|2016-05-19 10:30,19,48.72,49.24,48.65,49.16,42
20160901|2016-05-19 11:00,19,49.43,49.43,49.43,49.43,1
20160901|2016-05-19 11:30,19,49.33,49.33,49.33,49.33,1
20160901|2016-05-19 12:00,19,49.42,49.45,49.42,49.42,3
20160901|2016-05-19 12:30,19,49.57,49.57,49.57,49.57,2
20160901|2016-05-19 13:00,19,49.62,49.62,49.62,49.62,1
20160901|2016-05-19 18:30,20,49.98,49.98,49.98,49.98,1
20160901|2016-05-20 02:30,20,50.17,50.17,50.17,50.17,1
20160901|2016-05-20 04:30,20,49.72,49.72,49.71,49.71,5
20160901|2016-05-20 05:00,20,49.76,49.85,49.76,49.85,2
20160901|2016-05-20 05:30,20,49.83,49.83,49.79,49.79,3
20160901|2016-05-20 06:00,20,49.75,49.77,49.61,49.62,9
20160901|2016-05-20 07:00,20,49.65,49.65,49.65,49.65,1
20160901|2016-05-20 07:30,20,49.54,49.54,49.54,49.54,1
20160901|2016-05-20 08:30,20,49.77,49.9,49.77,49.9,2
20160901|2016-05-20 09:00,20,49.5,49.51,49.5,49.5,27
20160901|2016-05-20 09:30,20,49.06,49.06,49.06,49.06,25
20160901|2016-05-20 10:00,20,49.62,49.62,49.57,49.57,2
20160901|2016-05-20 11:30,20,49.67,49.67,49.62,49.62,3
20160901|2016-05-20 13:00,20,49.58,49.58,49.58,49.58,1
20160901|2016-05-20 14:00,20,49.71,49.71,49.71,49.71,1
20160901|2016-05-23 00:30,23,49.42,49.42,49.42,49.42,1
20160901|2016-05-23 02:00,23,49.19,49.19,49.1,49.1,4
20160901|2016-05-23 05:30,23,49.18,49.18,49.18,49.18,11
20160901|2016-05-23 06:00,23,49.09,49.12,49.09,49.12,2
20160901|2016-05-23 09:00,23,49.04,49.22,48.99,49.2,41
20160901|2016-05-23 09:30,23,49.1,49.1,49.02,49.02,3
20160901|2016-05-23 10:00,23,49.23,49.25,49.23,49.25,3
20160901|2016-05-23 10:30,23,48.95,48.95,48.95,48.95,1
20160901|2016-05-23 11:30,23,48.98,48.98,48.96,48.96,52
20160901|2016-05-23 12:00,23,49.13,49.18,49.13,49.18,77
20160901|2016-05-23 12:30,23,49.27,49.27,49.27,49.27,2
20160901|2016-05-23 13:00,23,49.29,49.29,49.29,49.29,1
20160901|2016-05-23 14:00,23,49.32,49.32,49.32,49.32,1
20160901|2016-05-23 14:30,23,49.4,49.4,49.4,49.4,1
20160901|2016-05-24 03:30,24,48.9,48.96,48.9,48.96,26
20160901|2016-05-24 04:30,24,49.11,49.11,49.11,49.11,1
20160901|2016-05-24 06:00,24,49.15,49.15,49.15,49.15,2
20160901|2016-05-24 08:00,24,49.45,49.45,49.45,49.45,1
20160901|2016-05-24 09:00,24,49.57,49.8,49.48,49.8,4
20160901|2016-05-24 09:30,24,50.04,50.04,50.01,50.01,2
20160901|2016-05-24 10:00,24,49.8,49.8,49.8,49.8,1
20160901|2016-05-24 10:30,24,49.75,49.76,49.58,49.58,34
20160901|2016-05-24 12:00,24,49.79,49.79,49.77,49.77,2
20160901|2016-05-24 13:00,24,49.78,49.78,49.62,49.62,3
20160901|2016-05-24 15:30,24,49.94,50.2,49.94,50.2,5
20160901|2016-05-25 02:30,25,50.17,50.17,50.16,50.16,3
20160901|2016-05-25 03:00,25,50.34,50.38,50.34,50.38,17
20160901|2016-05-25 03:30,25,50.23,50.23,50.23,50.23,11
20160901|2016-05-25 04:00,25,50.19,50.19,50.08,50.11,8
20160901|2016-05-25 04:30,25,50.12,50.12,50.1,50.1,3
20160901|2016-05-25 05:00,25,50.05,50.09,50.05,50.09,2
20160901|2016-05-25 06:30,25,50.09,50.09,49.98,49.98,2
20160901|2016-05-25 07:00,25,50.17,50.17,50.17,50.17,1
20160901|2016-05-25 08:00,25,50.21,50.21,50.12,50.12,11
20160901|2016-05-25 08:30,25,50.22,50.43,50.22,50.39,93
20160901|2016-05-25 09:00,25,50.54,50.54,50.54,50.54,1
20160901|2016-05-25 09:30,25,50.08,50.22,49.87,49.91,48
20160901|2016-05-25 10:00,25,50,50,50,50,1
20160901|2016-05-25 10:30,25,50.15,50.15,50.13,50.13,2
20160901|2016-05-25 11:30,25,50.13,50.13,50.13,50.13,2
20160901|2016-05-25 12:00,25,50.22,50.37,50.21,50.36,39
20160901|2016-05-25 12:30,25,50.43,50.43,50.43,50.43,1
20160901|2016-05-25 14:30,25,50.74,50.74,50.74,50.74,1
20160901|2016-05-25 15:00,25,50.76,50.76,50.75,50.75,2
20160901|2016-05-25 15:30,25,50.77,50.77,50.77,50.77,2
20160901|2016-05-25 22:30,26,50.91,50.91,50.91,50.91,1
20160901|2016-05-26 02:00,26,50.86,50.86,50.86,50.86,1
20160901|2016-05-26 03:00,26,51.02,51.02,51.02,51.02,2
20160901|2016-05-26 03:30,26,50.79,50.79,50.78,50.78,2
20160901|2016-05-26 04:00,26,50.86,50.86,50.86,50.86,1
20160901|2016-05-26 04:30,26,50.87,50.95,50.87,50.95,5
20160901|2016-05-26 05:00,26,50.85,50.98,50.85,50.98,3
20160901|2016-05-26 05:30,26,50.95,50.95,50.95,50.95,2
20160901|2016-05-26 07:00,26,51.2,51.2,51.15,51.15,3
20160901|2016-05-26 07:30,26,51.22,51.22,51.06,51.06,9
20160901|2016-05-26 08:00,26,51.06,51.13,50.98,51.13,11
20160901|2016-05-26 08:30,26,51,51,50.82,50.82,10
20160901|2016-05-26 09:00,26,50.69,50.81,50.64,50.8,10
20160901|2016-05-26 09:30,26,50.53,50.53,50.38,50.4,4
20160901|2016-05-26 10:00,26,50.41,50.73,50.32,50.73,20
20160901|2016-05-26 10:30,26,50.76,50.81,50.65,50.79,39
20160901|2016-05-26 11:00,26,50.82,50.93,50.69,50.69,28
20160901|2016-05-26 11:30,26,50.69,50.7,50.55,50.68,70
20160901|2016-05-26 12:00,26,50.87,50.87,50.81,50.82,13
20160901|2016-05-26 12:30,26,50.76,50.76,50.71,50.71,7
20160901|2016-05-26 13:00,26,50.71,50.71,50.49,50.49,6
20160901|2016-05-26 13:30,26,50.54,50.54,50.49,50.49,3
20160901|2016-05-26 14:00,26,50.4,50.4,50.34,50.34,5
20160901|2016-05-26 15:00,26,50.34,50.34,50.34,50.34,1
20160901|2016-05-26 21:00,27,50.25,50.25,50.25,50.25,5
20160901|2016-05-27 02:00,27,50.1,50.13,50.06,50.13,6
20160901|2016-05-27 02:30,27,50.16,50.16,50.16,50.16,1
20160901|2016-05-27 03:00,27,50.17,50.17,50.04,50.04,3
20160901|2016-05-27 03:30,27,49.97,49.99,49.85,49.95,20
20160901|2016-05-27 04:00,27,49.91,49.93,49.73,49.73,15
20160901|2016-05-27 04:30,27,49.82,50,49.82,49.99,5
20160901|2016-05-27 05:00,27,50.01,50.01,49.98,49.98,7
20160901|2016-05-27 05:30,27,49.95,49.95,49.87,49.93,6
20160901|2016-05-27 06:00,27,50.03,50.03,50,50,3
20160901|2016-05-27 06:30,27,49.88,49.9,49.88,49.9,2
20160901|2016-05-27 07:00,27,49.91,49.96,49.91,49.96,3
20160901|2016-05-27 07:30,27,50.05,50.12,49.75,49.78,14
20160901|2016-05-27 08:00,27,49.85,49.99,49.71,49.98,17
20160901|2016-05-27 08:30,27,49.96,49.96,49.71,49.71,15
20160901|2016-05-27 09:00,27,49.92,50.21,49.92,50.09,14
20160901|2016-05-27 09:30,27,50.06,50.12,50,50.06,14
20160901|2016-05-27 10:00,27,50.14,50.38,50.14,50.36,14
20160901|2016-05-27 10:30,27,50.4,50.41,50.23,50.23,17
20160901|2016-05-27 11:00,27,50.19,50.29,50.17,50.29,24
20160901|2016-05-27 11:30,27,50.29,50.31,50.2,50.26,23
20160901|2016-05-27 12:00,27,50.29,50.39,50.28,50.35,71
20160901|2016-05-27 12:30,27,50.36,50.36,50.19,50.24,14
20160901|2016-05-27 13:00,27,50.3,50.43,50.3,50.36,17
20160901|2016-05-27 13:30,27,50.34,50.34,50.26,50.26,55
20160901|2016-05-29 20:00,31,50.44,50.44,50.39,50.39,4
20160901|2016-05-29 21:30,31,50.3,50.3,50.3,50.3,1
20160901|2016-05-29 22:00,31,50.3,50.3,50.3,50.3,5
20160901|2016-05-30 00:30,31,50.1,50.1,50.09,50.09,3
20160901|2016-05-30 02:00,31,50.22,50.25,50.18,50.18,5
20160901|2016-05-30 02:30,31,50.09,50.09,50.09,50.09,5
20160901|2016-05-30 03:00,31,50.05,50.05,49.96,49.96,5
20160901|2016-05-30 03:30,31,49.98,50.06,49.98,50.02,11
20160901|2016-05-30 04:00,31,49.97,49.97,49.95,49.95,5
20160901|2016-05-30 04:30,31,50.02,50.04,50.01,50.01,3
20160901|2016-05-30 05:00,31,50.04,50.15,50.04,50.15,15
20160901|2016-05-30 06:00,31,50.19,50.19,50.18,50.18,2
20160901|2016-05-30 06:30,31,50.17,50.17,50.11,50.11,4
20160901|2016-05-30 07:00,31,50.19,50.19,50.16,50.16,3
20160901|2016-05-30 08:00,31,50.17,50.17,50.13,50.14,5
20160901|2016-05-30 09:00,31,50.23,50.32,50.2,50.32,16
20160901|2016-05-30 09:30,31,50.34,50.34,50.33,50.33,5
20160901|2016-05-30 10:00,31,50.41,50.43,50.41,50.43,3
20160901|2016-05-30 10:30,31,50.6,50.6,50.6,50.6,1
20160901|2016-05-30 11:00,31,50.58,50.67,50.58,50.65,7
20160901|2016-05-30 19:00,31,50.7,50.7,50.7,50.7,2
20160901|2016-05-30 19:30,31,50.63,50.63,50.6,50.6,2
20160901|2016-05-30 21:00,31,50.66,50.66,50.66,50.66,4
20160901|2016-05-30 22:00,31,50.65,50.65,50.65,50.65,1
20160901|2016-05-30 22:30,31,50.62,50.64,50.62,50.64,3
20160901|2016-05-30 23:30,31,50.66,50.66,50.66,50.66,2
20160901|2016-05-31 01:00,31,50.7,50.7,50.7,50.7,2
20160901|2016-05-31 02:00,31,50.55,50.55,50.46,50.52,13
20160901|2016-05-31 02:30,31,50.53,50.53,50.43,50.43,7
20160901|2016-05-31 03:00,31,50.33,50.42,50.23,50.36,36
20160901|2016-05-31 03:30,31,50.39,50.42,50.25,50.35,17
20160901|2016-05-31 04:00,31,50.36,50.51,50.36,50.47,21
20160901|2016-05-31 04:30,31,50.5,50.59,50.45,50.52,42
20160901|2016-05-31 05:00,31,50.54,50.54,50.39,50.39,10
20160901|2016-05-31 05:30,31,50.43,50.47,50.4,50.41,12
20160901|2016-05-31 06:00,31,50.44,50.52,50.39,50.47,14
20160901|2016-05-31 06:30,31,50.58,50.61,50.56,50.59,21
20160901|2016-05-31 07:00,31,50.59,50.59,50.5,50.53,8
20160901|2016-05-31 07:30,31,50.52,50.52,50.43,50.43,11
20160901|2016-05-31 08:00,31,50.4,50.51,50.4,50.5,17
20160901|2016-05-31 08:30,31,50.47,50.94,50.47,50.83,47
20160901|2016-05-31 09:00,31,50.87,50.97,50.84,50.97,24
20160901|2016-05-31 09:30,31,50.99,51.13,50.91,51.01,50
20160901|2016-05-31 10:00,31,51.03,51.06,50.84,51.06,54
20160901|2016-05-31 10:30,31,51.04,51.05,50.97,50.99,27
20160901|2016-05-31 11:00,31,50.99,51.06,50.96,51.05,20
20160901|2016-05-31 11:30,31,51.08,51.24,51.08,51.14,46
20160901|2016-05-31 12:00,31,51.07,51.1,50.99,51.03,30
20160901|2016-05-31 12:30,31,50.95,50.95,50.51,50.59,49
20160901|2016-05-31 13:00,31,50.57,50.64,50.27,50.27,51
20160901|2016-05-31 13:30,31,50.28,50.28,50.04,50.04,12
20160901|2016-05-31 14:00,31,49.98,49.98,49.95,49.95,4
20160901|2016-05-31 15:00,31,50.05,50.05,50.05,50.05,1
20160901|2016-05-31 15:30,31,50.06,50.06,50.06,50.06,1
20160901|2016-05-31 19:00,1,49.94,50,49.94,50,2
20160901|2016-05-31 19:30,1,50.02,50.03,50.02,50.03,7
20160901|2016-05-31 20:30,1,50.17,50.17,50.14,50.14,3
20160901|2016-05-31 21:00,1,50.14,50.14,50.07,50.07,2
20160901|2016-05-31 21:30,1,50.01,50.02,50,50.02,14
20160901|2016-05-31 22:30,1,49.88,49.88,49.84,49.84,9
20160901|2016-06-01 00:00,1,49.91,49.92,49.91,49.92,2
20160901|2016-06-01 00:30,1,49.85,49.86,49.77,49.77,11
20160901|2016-06-01 01:00,1,49.8,49.8,49.79,49.79,5
20160901|2016-06-01 01:30,1,49.73,49.76,49.73,49.76,14
20160901|2016-06-01 02:00,1,49.88,49.88,49.77,49.85,14
20160901|2016-06-01 02:30,1,49.87,49.87,49.77,49.8,14
20160901|2016-06-01 03:00,1,49.78,49.85,49.74,49.76,38
20160901|2016-06-01 03:30,1,49.81,49.81,49.53,49.53,36
20160901|2016-06-01 04:00,1,49.49,49.58,49.3,49.32,47
20160901|2016-06-01 04:30,1,49.32,49.49,49.3,49.48,35
20160901|2016-06-01 05:00,1,49.4,49.47,49.38,49.47,11
20160901|2016-06-01 05:30,1,49.52,49.69,49.52,49.64,33
20160901|2016-06-01 06:00,1,49.65,49.72,49.63,49.68,14
20160901|2016-06-01 06:30,1,49.64,49.68,49.64,49.64,7
20160901|2016-06-01 07:00,1,49.63,49.77,49.63,49.77,10
20160901|2016-06-01 07:30,1,49.77,49.77,49.56,49.56,21
20160901|2016-06-01 08:00,1,49.57,49.59,49.18,49.24,74
20160901|2016-06-01 08:30,1,49.27,49.28,49.16,49.16,11
20160901|2016-06-01 09:00,1,49.16,49.49,49.16,49.45,11
20160901|2016-06-01 09:30,1,49.49,49.6,49.42,49.51,30
20160901|2016-06-01 10:00,1,49.54,50.42,49.54,49.95,246
20160901|2016-06-01 10:30,1,50,50.19,49.99,50.07,69
20160901|2016-06-01 11:00,1,50.12,50.37,50.12,50.15,49
20160901|2016-06-01 11:30,1,50.21,50.21,50.05,50.05,30
20160901|2016-06-01 12:00,1,50.12,50.16,50.09,50.09,12
20160901|2016-06-01 12:30,1,50.06,50.14,50.02,50.03,18
20160901|2016-06-01 13:00,1,49.95,50.23,49.9,50.23,57
20160901|2016-06-01 13:30,1,50.21,50.34,50.21,50.32,35
20160901|2016-06-01 14:00,1,50.37,50.41,50.37,50.38,25
20160901|2016-06-01 14:30,1,50.34,50.37,50.34,50.37,10
20160901|2016-06-01 15:00,1,50.4,50.4,50.4,50.4,1
20160901|2016-06-01 15:30,1,50.32,50.32,50.32,50.32,1
20160901|2016-06-01 19:00,2,50.12,50.12,50.08,50.08,2
20160901|2016-06-01 20:30,2,50.27,50.27,50.27,50.27,1
20160901|2016-06-01 21:00,2,50.18,50.18,50.17,50.17,3
20160901|2016-06-01 21:30,2,50.2,50.2,50.2,50.2,1
20160901|2016-06-02 00:00,2,50.21,50.21,50.21,50.21,1
20160901|2016-06-02 00:30,2,50.13,50.13,50.13,50.13,1
20160901|2016-06-02 02:00,2,50.25,50.72,50.24,50.66,42
20160901|2016-06-02 02:30,2,50.59,50.59,50.36,50.53,26
20160901|2016-06-02 03:00,2,50.47,50.49,50.2,50.24,79
20160901|2016-06-02 03:30,2,50.28,50.39,50.26,50.26,28
20160901|2016-06-02 04:00,2,50.28,50.31,50.26,50.28,7
20160901|2016-06-02 04:30,2,50.37,50.46,50.24,50.25,33
20160901|2016-06-02 05:00,2,50.23,50.3,50.12,50.3,40
20160901|2016-06-02 05:30,2,50.16,50.24,50.16,50.2,16
20160901|2016-06-02 06:00,2,50.23,50.25,50.08,50.1,25
20160901|2016-06-02 06:30,2,50.13,50.32,50.13,50.25,24
20160901|2016-06-02 07:00,2,50.25,50.25,50.18,50.25,9
20160901|2016-06-02 07:30,2,50.09,50.12,49.69,49.77,109
20160901|2016-06-02 08:00,2,49.75,49.75,49.32,49.58,73
20160901|2016-06-02 08:30,2,49.54,49.72,49.37,49.61,67
20160901|2016-06-02 09:00,2,49.6,49.64,49.4,49.4,33
20160901|2016-06-02 09:30,2,49.44,49.59,49.39,49.59,37
20160901|2016-06-02 10:00,2,49.73,50.23,49.73,50.21,130
20160901|2016-06-02 10:30,2,50.16,50.55,50.15,50.47,79
20160901|2016-06-02 11:00,2,50.37,50.62,50.37,50.62,12
20160901|2016-06-02 11:30,2,50.6,50.68,50.48,50.52,36
20160901|2016-06-02 12:00,2,50.62,50.66,50.3,50.35,46
20160901|2016-06-02 12:30,2,50.37,50.47,50.35,50.42,68
20160901|2016-06-02 13:00,2,50.4,50.67,50.4,50.44,81
20160901|2016-06-02 13:30,2,50.44,50.44,50.3,50.3,18
20160901|2016-06-02 14:00,2,50.27,50.31,50.27,50.31,3
20160901|2016-06-02 14:30,2,50.33,50.35,50.33,50.35,2
20160901|2016-06-02 15:30,2,50.29,50.29,50.29,50.29,2
20160901|2016-06-02 19:00,3,50.36,50.5,50.36,50.5,4
20160901|2016-06-02 19:30,3,50.63,50.63,50.41,50.41,8
20160901|2016-06-02 20:00,3,50.45,50.52,50.45,50.52,4
20160901|2016-06-02 20:30,3,50.58,50.58,50.58,50.58,1
20160901|2016-06-02 21:30,3,50.49,50.49,50.49,50.49,1
20160901|2016-06-02 22:30,3,50.42,50.42,50.42,50.42,2
20160901|2016-06-03 01:00,3,50.55,50.61,50.55,50.61,3
20160901|2016-06-03 02:00,3,50.55,50.62,50.53,50.62,7
20160901|2016-06-03 02:30,3,50.64,50.69,50.46,50.47,15
20160901|2016-06-03 03:00,3,50.5,50.59,50.47,50.59,14
20160901|2016-06-03 03:30,3,50.56,50.57,50.51,50.57,27
20160901|2016-06-03 04:00,3,50.53,50.54,50.51,50.53,8
20160901|2016-06-03 04:30,3,50.45,50.57,50.45,50.57,13
20160901|2016-06-03 05:00,3,50.57,50.58,50.49,50.51,15
20160901|2016-06-03 05:30,3,50.53,50.53,50.5,50.5,4
20160901|2016-06-03 06:00,3,50.43,50.43,50.43,50.43,2
20160901|2016-06-03 06:30,3,50.37,50.37,50.28,50.28,17
20160901|2016-06-03 07:00,3,50.25,50.32,50.2,50.25,32
20160901|2016-06-03 07:30,3,50.29,50.58,50.02,50.43,92
20160901|2016-06-03 08:00,3,50.36,50.52,50.1,50.35,74
20160901|2016-06-03 08:30,3,50.35,50.35,50.07,50.17,39
20160901|2016-06-03 09:00,3,50.14,50.21,49.97,49.98,44
20160901|2016-06-03 09:30,3,49.98,50.11,49.88,50.06,43
20160901|2016-06-03 10:00,3,50.08,50.08,49.74,49.92,89
20160901|2016-06-03 10:30,3,49.96,50.13,49.93,50.13,78
20160901|2016-06-03 11:00,3,50.08,50.37,50.03,50.3,89
20160901|2016-06-03 11:30,3,50.26,50.26,50.04,50.04,23
20160901|2016-06-03 12:00,3,50.05,50.05,49.71,49.88,91
20160901|2016-06-03 12:30,3,49.85,50.05,49.85,50.02,6
20160901|2016-06-03 13:00,3,49.96,50.12,49.77,50.1,37
20160901|2016-06-03 13:30,3,50.11,50.21,50.11,50.17,30
20160901|2016-06-03 14:00,3,50.13,50.18,50.11,50.18,32
20160901|2016-06-03 14:30,3,50.16,50.17,50.16,50.17,3
20160901|2016-06-05 18:00,6,50.13,50.13,50.13,50.13,2
20160901|2016-06-05 19:00,6,50.29,50.29,50.29,50.29,1
20160901|2016-06-05 19:30,6,50.35,50.35,50.35,50.35,2
20160901|2016-06-05 20:30,6,50.39,50.39,50.39,50.39,4
20160901|2016-06-05 23:00,6,50.43,50.43,50.43,50.43,2
20160901|2016-06-05 23:30,6,50.44,50.44,50.44,50.44,1
20160901|2016-06-06 01:00,6,50.36,50.37,50.36,50.37,2
20160901|2016-06-06 01:30,6,50.39,50.39,50.35,50.35,4
20160901|2016-06-06 02:00,6,50.39,50.58,50.39,50.58,25
20160901|2016-06-06 02:30,6,50.62,50.64,50.56,50.56,15
20160901|2016-06-06 03:00,6,50.63,50.63,50.5,50.5,15
20160901|2016-06-06 03:30,6,50.59,50.6,50.54,50.58,7
20160901|2016-06-06 04:00,6,50.57,50.6,50.57,50.57,13
20160901|2016-06-06 04:30,6,50.64,50.68,50.57,50.58,20
20160901|2016-06-06 05:00,6,50.59,50.59,50.43,50.46,45
20160901|2016-06-06 05:30,6,50.53,50.55,50.53,50.55,5
20160901|2016-06-06 06:00,6,50.59,50.61,50.59,50.61,4
20160901|2016-06-06 06:30,6,50.57,50.59,50.57,50.59,3
20160901|2016-06-06 07:00,6,50.62,51.13,50.62,51.12,117
20160901|2016-06-06 07:30,6,51.09,51.09,50.91,50.94,34
20160901|2016-06-06 08:00,6,50.95,51.01,50.84,50.98,55
20160901|2016-06-06 08:30,6,50.92,51.1,50.73,51.08,49
20160901|2016-06-06 09:00,6,51.11,51.17,51.01,51.05,50
20160901|2016-06-06 09:30,6,51.08,51.12,50.88,50.95,40
20160901|2016-06-06 10:00,6,51.08,51.09,50.85,50.91,68
20160901|2016-06-06 10:30,6,50.92,51.03,50.92,50.93,31
20160901|2016-06-06 11:00,6,50.93,50.93,50.85,50.89,38
20160901|2016-06-06 11:30,6,50.8,50.8,50.46,50.63,68
20160901|2016-06-06 12:00,6,50.63,50.76,50.63,50.74,16
20160901|2016-06-06 12:30,6,50.74,50.76,50.62,50.74,7
20160901|2016-06-06 13:00,6,50.72,51.01,50.72,50.96,53
20160901|2016-06-06 13:30,6,50.97,50.98,50.86,50.95,48
20160901|2016-06-06 14:00,6,51,51,51,51,2
20160901|2016-06-06 14:30,6,50.96,50.98,50.95,50.98,11
20160901|2016-06-06 15:00,6,51.02,51.02,50.98,50.98,3
20160901|2016-06-06 15:30,6,50.98,50.98,50.98,50.98,12
20160901|2016-06-06 20:30,7,50.78,50.79,50.78,50.79,2
20160901|2016-06-06 21:30,7,50.82,50.82,50.82,50.82,1
20160901|2016-06-06 22:00,7,50.74,50.74,50.74,50.74,1
20160901|2016-06-07 00:00,7,50.88,50.88,50.88,50.88,1
20160901|2016-06-07 01:00,7,51,51.01,51,51.01,3
20160901|2016-06-07 01:30,7,50.96,50.96,50.94,50.94,4
20160901|2016-06-07 02:00,7,50.9,51,50.9,50.99,8
20160901|2016-06-07 02:30,7,51.1,51.1,51.05,51.05,4
20160901|2016-06-07 03:00,7,51.04,51.12,51.01,51.01,23
20160901|2016-06-07 03:30,7,51.1,51.33,51.1,51.28,43
20160901|2016-06-07 04:00,7,51.26,51.28,51.23,51.24,15
20160901|2016-06-07 04:30,7,51.24,51.24,51.17,51.2,9
20160901|2016-06-07 05:00,7,51.21,51.25,51.18,51.22,14
20160901|2016-06-07 05:30,7,51.19,51.29,51.19,51.29,16
20160901|2016-06-07 06:00,7,51.32,51.49,51.32,51.44,25
20160901|2016-06-07 06:30,7,51.5,51.7,51.5,51.59,37
20160901|2016-06-07 07:00,7,51.57,51.63,51.57,51.61,19
20160901|2016-06-07 07:30,7,51.56,51.67,51.51,51.63,41
20160901|2016-06-07 08:00,7,51.64,51.67,51.33,51.33,84
20160901|2016-06-07 08:30,7,51.35,51.51,51.31,51.45,56
20160901|2016-06-07 09:00,7,51.45,51.64,51.44,51.49,139
20160901|2016-06-07 09:30,7,51.49,51.5,51.29,51.42,44
20160901|2016-06-07 10:00,7,51.35,51.58,51.3,51.56,42
20160901|2016-06-07 10:30,7,51.55,51.61,51.42,51.52,82
20160901|2016-06-07 11:00,7,51.55,51.58,51.49,51.57,54
20160901|2016-06-07 11:30,7,51.56,51.61,51.5,51.52,20
20160901|2016-06-07 12:00,7,51.48,51.65,51.48,51.57,77
20160901|2016-06-07 12:30,7,51.58,51.6,51.54,51.6,24
20160901|2016-06-07 13:00,7,51.66,51.88,51.64,51.87,116
20160901|2016-06-07 13:30,7,51.9,51.95,51.84,51.95,23
20160901|2016-06-07 14:00,7,51.92,51.97,51.91,51.93,9
20160901|2016-06-07 14:30,7,51.95,51.96,51.94,51.96,18
20160901|2016-06-07 15:00,7,51.92,51.92,51.91,51.92,3
20160901|2016-06-07 15:30,7,51.88,51.89,51.76,51.89,171
20160901|2016-06-07 19:30,8,51.88,51.88,51.87,51.87,13
20160901|2016-06-07 21:00,8,51.85,51.85,51.85,51.85,2
20160901|2016-06-07 22:00,8,51.94,51.96,51.94,51.96,2
20160901|2016-06-07 23:00,8,51.98,52,51.97,51.97,5
20160901|2016-06-07 23:30,8,51.93,51.98,51.93,51.98,8
20160901|2016-06-08 01:00,8,51.94,51.94,51.93,51.93,3
20160901|2016-06-08 01:30,8,51.93,51.93,51.86,51.89,15
20160901|2016-06-08 02:00,8,51.87,51.87,51.78,51.87,9
20160901|2016-06-08 02:30,8,51.89,51.94,51.88,51.88,10
20160901|2016-06-08 03:00,8,51.9,52.17,51.89,52.16,29
20160901|2016-06-08 03:30,8,52.16,52.25,52.14,52.19,44
20160901|2016-06-08 04:00,8,52.23,52.33,52.23,52.26,15
20160901|2016-06-08 04:30,8,52.34,52.41,52.34,52.41,9
20160901|2016-06-08 05:00,8,52.44,52.61,52.39,52.6,32
20160901|2016-06-08 05:30,8,52.61,52.67,52.54,52.62,32
20160901|2016-06-08 06:00,8,52.65,52.65,52.52,52.61,27
20160901|2016-06-08 06:30,8,52.63,52.76,52.63,52.74,41
20160901|2016-06-08 07:00,8,52.76,52.76,52.63,52.68,21
20160901|2016-06-08 07:30,8,52.68,52.72,52.67,52.67,11
20160901|2016-06-08 08:00,8,52.7,52.75,52.56,52.61,54
20160901|2016-06-08 08:30,8,52.74,52.9,52.74,52.85,52
20160901|2016-06-08 09:00,8,52.82,52.83,52.67,52.73,27
20160901|2016-06-08 09:30,8,52.56,52.96,52.45,52.56,185
20160901|2016-06-08 10:00,8,52.64,52.65,52.28,52.53,275
20160901|2016-06-08 10:30,8,52.55,52.78,52.55,52.7,153
20160901|2016-06-08 11:00,8,52.76,52.86,52.76,52.83,79
20160901|2016-06-08 11:30,8,52.87,52.92,52.69,52.73,26
20160901|2016-06-08 12:00,8,52.74,52.74,52.6,52.63,36
20160901|2016-06-08 12:30,8,52.65,52.93,52.61,52.93,28
20160901|2016-06-08 13:00,8,52.92,53,52.72,52.97,131
20160901|2016-06-08 13:30,8,52.92,52.96,52.9,52.93,28
20160901|2016-06-08 14:00,8,52.95,52.95,52.85,52.85,7
20160901|2016-06-08 14:30,8,53.04,53.04,53.03,53.03,4
20160901|2016-06-08 15:00,8,53.09,53.23,53.09,53.19,11
20160901|2016-06-08 15:30,8,53.18,53.18,53.15,53.15,5
20160901|2016-06-08 18:30,9,53.28,53.28,53.28,53.28,1
20160901|2016-06-08 19:00,9,53.26,53.26,53.2,53.24,9
20160901|2016-06-08 20:30,9,53.24,53.24,53.24,53.24,1
20160901|2016-06-08 23:30,9,53.18,53.18,53.18,53.18,2
20160901|2016-06-09 00:30,9,53.19,53.19,53.19,53.19,2
20160901|2016-06-09 01:00,9,53.19,53.19,53.15,53.15,6
20160901|2016-06-09 02:00,9,53.2,53.21,53,53,21
20160901|2016-06-09 02:30,9,53,53,52.76,52.78,34
20160901|2016-06-09 03:00,9,52.74,52.8,52.65,52.67,42
20160901|2016-06-09 03:30,9,52.71,52.82,52.71,52.76,16
20160901|2016-06-09 04:00,9,52.78,52.78,52.57,52.64,26
20160901|2016-06-09 04:30,9,52.64,52.65,52.57,52.62,27
20160901|2016-06-09 05:00,9,52.6,52.6,52.34,52.47,37
20160901|2016-06-09 05:30,9,52.45,52.46,52.45,52.46,2
20160901|2016-06-09 06:00,9,52.49,52.5,52.44,52.5,29
20160901|2016-06-09 06:30,9,52.5,52.55,52.27,52.27,54
20160901|2016-06-09 07:00,9,52.27,52.44,52.27,52.32,24
20160901|2016-06-09 07:30,9,52.34,52.38,52.11,52.3,46
20160901|2016-06-09 08:00,9,52.23,52.23,52.01,52.06,70
20160901|2016-06-09 08:30,9,52.1,52.45,52.09,52.35,104
20160901|2016-06-09 09:00,9,52.3,52.33,52.22,52.24,35
20160901|2016-06-09 09:30,9,52.25,52.42,52.24,52.32,42
20160901|2016-06-09 10:00,9,52.38,52.61,52.38,52.5,46
20160901|2016-06-09 10:30,9,52.48,52.54,52.28,52.32,75
20160901|2016-06-09 11:00,9,52.32,52.4,52.23,52.38,34
20160901|2016-06-09 11:30,9,52.38,52.45,52.28,52.29,78
20160901|2016-06-09 12:00,9,52.33,52.53,52.33,52.53,53
20160901|2016-06-09 12:30,9,52.48,52.48,52.36,52.47,7
20160901|2016-06-09 13:00,9,52.53,52.53,52.37,52.37,21
20160901|2016-06-09 13:30,9,52.38,52.38,52.32,52.36,12
20160901|2016-06-09 14:00,9,52.38,52.42,52.37,52.42,8
20160901|2016-06-09 14:30,9,52.42,52.42,52.42,52.42,5
20160901|2016-06-09 15:00,9,52.33,52.34,52.33,52.34,5
20160901|2016-06-09 15:30,9,52.34,52.34,52.34,52.34,1
20160901|2016-06-09 20:00,10,52.35,52.35,52.29,52.29,2
20160901|2016-06-09 23:30,10,52.2,52.2,52.02,52.02,8
20160901|2016-06-10 00:00,10,52,52,52,52,1
20160901|2016-06-10 00:30,10,52.07,52.07,52.06,52.06,3
20160901|2016-06-10 01:00,10,52.03,52.13,52.03,52.13,7
20160901|2016-06-10 01:30,10,52,52,51.89,51.89,8
20160901|2016-06-10 02:00,10,51.96,52,51.96,52,3
20160901|2016-06-10 02:30,10,51.97,52.01,51.88,51.89,13
20160901|2016-06-10 03:00,10,51.87,51.87,51.72,51.79,39
20160901|2016-06-10 03:30,10,51.75,51.77,51.58,51.64,22
20160901|2016-06-10 04:00,10,51.65,51.67,51.54,51.58,34
20160901|2016-06-10 04:30,10,51.65,51.71,51.65,51.7,9
20160901|2016-06-10 05:00,10,51.66,51.91,51.66,51.9,16
20160901|2016-06-10 05:30,10,51.86,51.91,51.86,51.91,9
20160901|2016-06-10 06:00,10,51.85,51.85,51.77,51.77,4
20160901|2016-06-10 06:30,10,51.77,51.81,51.72,51.75,11
20160901|2016-06-10 07:00,10,51.81,51.82,51.73,51.73,22
20160901|2016-06-10 07:30,10,51.75,51.83,51.64,51.67,41
20160901|2016-06-10 08:00,10,51.62,51.62,51.47,51.47,31
20160901|2016-06-10 08:30,10,51.58,51.67,51.37,51.47,62
20160901|2016-06-10 09:00,10,51.53,51.67,51.4,51.67,59
20160901|2016-06-10 09:30,10,51.66,51.71,51.45,51.5,30
20160901|2016-06-10 10:00,10,51.5,51.52,51.23,51.42,66
20160901|2016-06-10 10:30,10,51.45,51.45,51.29,51.29,32
20160901|2016-06-10 11:00,10,51.29,51.34,51.13,51.17,84
20160901|2016-06-10 11:30,10,51.12,51.24,51.12,51.13,26
20160901|2016-06-10 12:00,10,51.11,51.29,51.1,51.15,43
20160901|2016-06-10 12:30,10,51.15,51.28,51.15,51.19,14
20160901|2016-06-10 13:00,10,51.19,51.19,50.83,50.97,98
20160901|2016-06-10 13:30,10,51.01,51.01,50.97,51,65
20160901|2016-06-10 14:00,10,50.92,50.92,50.9,50.91,8
20160901|2016-06-10 14:30,10,50.85,50.9,50.8,50.9,20
20160901|2016-06-12 17:00,13,50.66,50.66,50.65,50.65,2
20160901|2016-06-12 18:30,13,50.71,50.71,50.71,50.71,3
20160901|2016-06-12 19:00,13,50.71,50.71,50.71,50.71,1
20160901|2016-06-12 19:30,13,50.7,50.73,50.68,50.68,3
20160901|2016-06-12 20:00,13,50.64,50.64,50.31,50.31,17
20160901|2016-06-12 20:30,13,50.3,50.4,50.3,50.4,18
20160901|2016-06-12 21:00,13,50.48,50.5,50.48,50.5,11
20160901|2016-06-12 22:00,13,50.6,50.63,50.56,50.63,14
20160901|2016-06-12 22:30,13,50.59,50.59,50.5,50.5,8
20160901|2016-06-12 23:00,13,50.49,50.49,50.49,50.49,3
20160901|2016-06-12 23:30,13,50.44,50.45,50.42,50.45,3
20160901|2016-06-13 00:30,13,50.54,50.54,50.51,50.51,7
20160901|2016-06-13 01:00,13,50.5,50.51,50.45,50.45,28
20160901|2016-06-13 01:30,13,50.36,50.36,50.36,50.36,1
20160901|2016-06-13 02:00,13,50.51,50.69,50.51,50.69,12
20160901|2016-06-13 02:30,13,50.69,50.69,50.51,50.51,10
20160901|2016-06-13 03:00,13,50.53,50.7,50.52,50.61,16
20160901|2016-06-13 03:30,13,50.65,50.65,50.51,50.51,11
20160901|2016-06-13 04:00,13,50.45,50.55,50.45,50.55,15
20160901|2016-06-13 04:30,13,50.54,50.61,50.54,50.56,4
20160901|2016-06-13 05:00,13,50.58,50.6,50.5,50.53,23
20160901|2016-06-13 05:30,13,50.52,50.58,50.44,50.46,23
20160901|2016-06-13 06:00,13,50.53,50.62,50.53,50.54,14
20160901|2016-06-13 06:30,13,50.62,50.62,50.58,50.58,18
20160901|2016-06-13 07:00,13,50.45,50.55,50.45,50.48,10
20160901|2016-06-13 07:30,13,50.38,50.38,50.16,50.17,49
20160901|2016-06-13 08:00,13,50.16,50.27,50.1,50.23,22
20160901|2016-06-13 08:30,13,50.3,50.66,50.26,50.66,68
20160901|2016-06-13 09:00,13,50.68,50.96,50.57,50.93,91
20160901|2016-06-13 09:30,13,50.97,51.17,50.88,51.15,133
20160901|2016-06-13 10:00,13,51.04,51.21,50.99,51.16,82
20160901|2016-06-13 10:30,13,51.17,51.17,50.68,50.71,55
20160901|2016-06-13 11:00,13,50.66,50.84,50.66,50.73,14
20160901|2016-06-13 11:30,13,50.7,50.79,50.64,50.79,69
20160901|2016-06-13 12:00,13,50.75,50.75,50.52,50.62,43
20160901|2016-06-13 12:30,13,50.59,50.69,50.57,50.61,26
20160901|2016-06-13 13:00,13,50.54,50.85,50.54,50.84,22
20160901|2016-06-13 13:30,13,50.77,50.79,50.73,50.73,13
20160901|2016-06-13 14:00,13,50.73,50.73,50.7,50.7,6
20160901|2016-06-13 15:00,13,50.5,50.5,50.5,50.5,1
20160901|2016-06-13 19:30,14,50.29,50.29,50.25,50.25,12
20160901|2016-06-13 20:30,14,50.39,50.39,50.39,50.39,5
20160901|2016-06-13 21:00,14,50.42,50.42,50.42,50.42,3
20160901|2016-06-13 21:30,14,50.36,50.36,50.36,50.36,1
20160901|2016-06-14 01:00,14,50.42,50.42,50.37,50.37,7
20160901|2016-06-14 02:00,14,50.27,50.27,50.1,50.13,29
20160901|2016-06-14 02:30,14,50.2,50.22,50.13,50.13,16
20160901|2016-06-14 03:00,14,50.11,50.17,50,50.09,47
20160901|2016-06-14 03:30,14,50.08,50.17,50.08,50.17,42
20160901|2016-06-14 04:00,14,50.18,50.18,50.09,50.16,39
20160901|2016-06-14 04:30,14,50.2,50.25,50.18,50.19,34
20160901|2016-06-14 05:00,14,50.12,50.26,50.1,50.22,25
20160901|2016-06-14 05:30,14,50.14,50.14,50.14,50.14,1
20160901|2016-06-14 06:00,14,50.13,50.22,50.11,50.21,6
20160901|2016-06-14 06:30,14,50.16,50.17,50.07,50.07,13
20160901|2016-06-14 07:00,14,50.05,50.08,50,50.06,16
20160901|2016-06-14 07:30,14,50.07,50.32,50.07,50.27,33
20160901|2016-06-14 08:00,14,50.28,50.36,50.16,50.36,59
20160901|2016-06-14 08:30,14,50.39,50.52,50.32,50.34,59
20160901|2016-06-14 09:00,14,50.37,50.37,50.14,50.24,27
20160901|2016-06-14 09:30,14,50.24,50.29,50.06,50.07,32
20160901|2016-06-14 10:00,14,50.05,50.24,50.05,50.2,26
20160901|2016-06-14 10:30,14,50.19,50.23,50.15,50.15,44
20160901|2016-06-14 11:00,14,50.16,50.16,50.06,50.14,66
20160901|2016-06-14 11:30,14,50.13,50.18,50.1,50.16,28
20160901|2016-06-14 12:00,14,50.2,50.22,50.13,50.22,13
20160901|2016-06-14 12:30,14,50.19,50.19,50.08,50.1,6
20160901|2016-06-14 13:00,14,50.12,50.35,50.09,50.3,36
20160901|2016-06-14 13:30,14,50.28,50.33,50.2,50.2,14
20160901|2016-06-14 14:00,14,50.27,50.3,50.24,50.3,4
20160901|2016-06-14 14:30,14,50.32,50.32,50.32,50.32,6
20160901|2016-06-14 15:00,14,50.16,50.16,50.1,50.1,7
20160901|2016-06-14 15:30,14,50.12,50.12,49.75,49.75,55
20160901|2016-06-14 19:00,15,49.7,49.71,49.7,49.71,2
20160901|2016-06-14 19:30,15,49.74,49.79,49.74,49.74,5
20160901|2016-06-14 20:00,15,49.49,49.49,49.46,49.46,6
20160901|2016-06-14 20:30,15,49.41,49.51,49.41,49.51,3
20160901|2016-06-14 21:00,15,49.55,49.55,49.55,49.55,1
20160901|2016-06-14 21:30,15,49.58,49.58,49.58,49.58,1
20160901|2016-06-14 23:30,15,49.62,49.62,49.61,49.61,5
20160901|2016-06-15 00:00,15,49.64,49.64,49.64,49.64,3
20160901|2016-06-15 01:00,15,49.69,49.69,49.64,49.64,5
20160901|2016-06-15 01:30,15,49.59,49.78,49.59,49.78,5
20160901|2016-06-15 02:00,15,49.83,49.91,49.76,49.84,20
20160901|2016-06-15 02:30,15,49.82,49.92,49.81,49.92,9
20160901|2016-06-15 03:00,15,49.94,49.99,49.88,49.96,12
20160901|2016-06-15 03:30,15,49.98,50.02,49.68,49.68,19
20160901|2016-06-15 04:00,15,49.69,49.75,49.64,49.64,15
20160901|2016-06-15 04:30,15,49.59,49.67,49.53,49.67,26
20160901|2016-06-15 05:00,15,49.64,49.8,49.64,49.8,11
20160901|2016-06-15 05:30,15,49.68,49.82,49.68,49.69,11
20160901|2016-06-15 06:00,15,49.68,49.76,49.62,49.76,16
20160901|2016-06-15 06:30,15,49.77,49.8,49.65,49.66,12
20160901|2016-06-15 07:00,15,49.67,49.67,49.54,49.54,26
20160901|2016-06-15 07:30,15,49.59,49.59,49.4,49.4,21
20160901|2016-06-15 08:00,15,49.37,49.45,49.25,49.45,97
20160901|2016-06-15 08:30,15,49.49,49.49,49.31,49.38,48
20160901|2016-06-15 09:00,15,49.38,49.56,49.38,49.53,32
20160901|2016-06-15 09:30,15,49.95,50.21,49.77,50.01,157
20160901|2016-06-15 10:00,15,50.01,50.33,49.93,49.96,108
20160901|2016-06-15 10:30,15,49.95,50.02,49.81,49.96,73
20160901|2016-06-15 11:00,15,50.01,50.05,49.61,49.72,94
20160901|2016-06-15 11:30,15,49.75,49.87,49.68,49.71,37
20160901|2016-06-15 12:00,15,49.68,49.84,49.59,49.84,17
20160901|2016-06-15 12:30,15,49.84,49.91,49.78,49.8,15
20160901|2016-06-15 13:00,15,49.91,50.08,49.41,49.5,93
20160901|2016-06-15 13:30,15,49.45,49.47,49.29,49.44,29
20160901|2016-06-15 14:00,15,49.47,49.47,49.43,49.43,9
20160901|2016-06-15 14:30,15,49.28,49.28,48.95,48.95,29
20160901|2016-06-15 15:00,15,49.19,49.19,49.19,49.19,1
20160901|2016-06-15 15:30,15,49.17,49.17,49.15,49.15,4
20160901|2016-06-15 19:00,16,49.06,49.07,49.06,49.07,3
20160901|2016-06-15 20:00,16,49.07,49.31,49.07,49.31,14
20160901|2016-06-15 20:30,16,49.22,49.22,49.22,49.22,1
20160901|2016-06-15 21:00,16,49.17,49.17,49.17,49.17,1
20160901|2016-06-15 22:00,16,49.19,49.19,49.19,49.19,2
20160901|2016-06-15 23:00,16,49.16,49.16,49.16,49.16,1
20160901|2016-06-15 23:30,16,49.13,49.13,49.13,49.13,1
20160901|2016-06-16 00:30,16,49.14,49.14,49.12,49.14,9
20160901|2016-06-16 01:00,16,49.1,49.1,49.08,49.1,7
20160901|2016-06-16 01:30,16,49.03,49.03,49.02,49.02,3
20160901|2016-06-16 02:00,16,48.94,49.04,48.91,48.92,33
20160901|2016-06-16 02:30,16,48.92,48.92,48.72,48.77,28
20160901|2016-06-16 03:00,16,48.76,48.86,48.73,48.83,19
20160901|2016-06-16 03:30,16,48.88,48.9,48.76,48.81,54
20160901|2016-06-16 04:00,16,48.78,48.85,48.78,48.83,15
20160901|2016-06-16 04:30,16,48.89,48.98,48.89,48.93,34
20160901|2016-06-16 05:00,16,48.87,48.89,48.83,48.89,6
20160901|2016-06-16 05:30,16,48.83,48.9,48.81,48.88,24
20160901|2016-06-16 06:00,16,48.87,48.87,48.79,48.81,17
20160901|2016-06-16 06:30,16,48.8,48.8,48.74,48.74,11
20160901|2016-06-16 07:00,16,48.81,48.85,48.62,48.62,47
20160901|2016-06-16 07:30,16,48.65,48.77,48.57,48.77,56
20160901|2016-06-16 08:00,16,48.73,48.85,48.64,48.8,72
20160901|2016-06-16 08:30,16,48.75,48.75,48.39,48.43,88
20160901|2016-06-16 09:00,16,48.39,48.39,48.2,48.3,105
20160901|2016-06-16 09:30,16,48.26,48.26,47.79,48.02,220
20160901|2016-06-16 10:00,16,48.01,48.2,47.75,48.14,220
20160901|2016-06-16 10:30,16,48.09,48.09,47.76,47.85,117
20160901|2016-06-16 11:00,16,47.72,48,47.69,47.97,70
20160901|2016-06-16 11:30,16,48,48.34,48,48.19,150
20160901|2016-06-16 12:00,16,48.27,48.31,47.86,48.08,99
20160901|2016-06-16 12:30,16,48.02,48.26,48.02,48.08,45
20160901|2016-06-16 13:00,16,48.04,48.29,47.71,47.71,109
20160901|2016-06-16 13:30,16,47.73,47.85,47.73,47.77,27
20160901|2016-06-16 14:00,16,47.67,47.67,47.52,47.62,25
20160901|2016-06-16 14:30,16,47.63,47.63,47.63,47.63,1
20160901|2016-06-16 15:00,16,47.71,47.76,47.71,47.76,5
20160901|2016-06-16 15:30,16,47.73,47.73,47.73,47.73,2
20160901|2016-06-16 19:00,17,47.88,48.02,47.87,48.02,5
20160901|2016-06-16 19:30,17,48.13,48.28,48.13,48.19,17
20160901|2016-06-16 20:00,17,48.1,48.1,48.1,48.1,2
20160901|2016-06-16 20:30,17,48.16,48.21,48.16,48.21,8
20160901|2016-06-16 21:30,17,48.24,48.25,48.24,48.24,5
20160901|2016-06-16 22:30,17,48.37,48.37,48.37,48.37,1
20160901|2016-06-16 23:30,17,48.3,48.3,48.3,48.3,5
20160901|2016-06-17 00:00,17,48.3,48.3,48.3,48.3,1
20160901|2016-06-17 00:30,17,48.34,48.39,48.34,48.37,5
20160901|2016-06-17 01:00,17,48.43,48.43,48.34,48.34,5
20160901|2016-06-17 01:30,17,48.3,48.31,48.3,48.31,5
20160901|2016-06-17 02:00,17,48.32,48.55,48.32,48.5,25
20160901|2016-06-17 02:30,17,48.4,48.5,48.39,48.39,29
20160901|2016-06-17 03:00,17,48.35,48.44,48.31,48.42,22
20160901|2016-06-17 03:30,17,48.44,48.53,48.44,48.53,12
20160901|2016-06-17 04:00,17,48.47,48.5,48.46,48.5,7
20160901|2016-06-17 04:30,17,48.48,48.64,48.48,48.57,27
20160901|2016-06-17 05:00,17,48.6,48.67,48.57,48.61,24
20160901|2016-06-17 05:30,17,48.64,48.8,48.64,48.8,23
20160901|2016-06-17 06:00,17,48.79,48.93,48.73,48.74,20
20160901|2016-06-17 06:30,17,48.77,48.95,48.77,48.95,10
20160901|2016-06-17 07:00,17,48.96,49.08,48.94,49.02,33
20160901|2016-06-17 07:30,17,49.06,49.06,48.9,48.91,35
20160901|2016-06-17 08:00,17,48.85,49.04,48.81,49.03,92
20160901|2016-06-17 08:30,17,49.03,49.15,48.89,48.97,103
20160901|2016-06-17 09:00,17,49.01,49.22,49.01,49.05,113
20160901|2016-06-17 09:30,17,49.06,49.39,48.98,49.39,121
20160901|2016-06-17 10:00,17,49.4,49.42,48.92,48.93,114
20160901|2016-06-17 10:30,17,48.91,49.25,48.91,49.2,40
20160901|2016-06-17 11:00,17,49.25,49.31,49.25,49.31,25
20160901|2016-06-17 11:30,17,49.28,49.37,49.26,49.35,59
20160901|2016-06-17 12:00,17,49.32,49.39,49.2,49.31,56
20160901|2016-06-17 12:30,17,49.3,49.38,49.24,49.31,32
20160901|2016-06-17 13:00,17,49.27,49.82,49.26,49.79,122
20160901|2016-06-17 13:30,17,49.74,49.9,49.74,49.82,48
20160901|2016-06-17 14:00,17,49.81,49.92,49.8,49.92,13
20160901|2016-06-17 14:30,17,49.84,49.84,49.84,49.84,2
20160901|2016-06-17 15:00,17,49.9,49.9,49.88,49.88,2
20160901|2016-06-17 15:30,17,49.85,49.97,49.85,49.97,14
20160901|2016-06-19 17:00,20,49.86,50.09,49.86,50.09,3
20160901|2016-06-19 19:00,20,49.97,49.98,49.97,49.98,3
20160901|2016-06-19 19:30,20,50.01,50.01,49.97,49.97,6
20160901|2016-06-19 20:00,20,50.04,50.16,50.04,50.16,9
20160901|2016-06-19 20:30,20,50.24,50.3,50.24,50.3,13
20160901|2016-06-19 21:00,20,50.24,50.25,50.08,50.08,13
20160901|2016-06-19 22:00,20,50.15,50.22,50.15,50.21,4
20160901|2016-06-19 23:30,20,50.23,50.23,50.21,50.23,3
20160901|2016-06-20 00:30,20,50.17,50.17,50.13,50.15,17
20160901|2016-06-20 01:00,20,50.18,50.27,50.17,50.27,10
20160901|2016-06-20 01:30,20,50.22,50.35,50.22,50.35,5
20160901|2016-06-20 02:00,20,50.33,50.58,50.33,50.56,58
20160901|2016-06-20 02:30,20,50.67,50.68,50.54,50.58,15
20160901|2016-06-20 03:00,20,50.63,50.86,50.62,50.79,64
20160901|2016-06-20 03:30,20,50.77,50.77,50.61,50.66,31
20160901|2016-06-20 04:00,20,50.69,50.73,50.54,50.55,41
20160901|2016-06-20 04:30,20,50.57,50.57,50.42,50.49,32
20160901|2016-06-20 05:00,20,50.53,50.67,50.53,50.6,21
20160901|2016-06-20 05:30,20,50.54,50.59,50.52,50.58,6
20160901|2016-06-20 06:00,20,50.65,50.69,50.65,50.66,7
20160901|2016-06-20 06:30,20,50.64,50.74,50.63,50.71,32
20160901|2016-06-20 07:00,20,50.75,50.88,50.73,50.86,27
20160901|2016-06-20 07:30,20,50.92,50.92,50.63,50.76,33
20160901|2016-06-20 08:00,20,50.77,50.96,50.56,50.6,83
20160901|2016-06-20 08:30,20,50.64,50.67,50.38,50.52,97
20160901|2016-06-20 09:00,20,50.54,50.73,50.51,50.72,27
20160901|2016-06-20 09:30,20,50.71,50.88,50.52,50.88,41
20160901|2016-06-20 10:00,20,50.88,51.07,50.8,50.95,87
20160901|2016-06-20 10:30,20,51.03,51.07,50.86,50.93,78
20160901|2016-06-20 11:00,20,51.01,51.18,51,51.14,29
20160901|2016-06-20 11:30,20,51.09,51.11,51.01,51.05,32
20160901|2016-06-20 12:00,20,51,51.03,50.9,50.98,43
20160901|2016-06-20 12:30,20,51.02,51.06,50.94,51.05,43
20160901|2016-06-20 13:00,20,51.06,51.29,50.92,51.29,113
20160901|2016-06-20 13:30,20,51.24,51.27,51.17,51.19,34
20160901|2016-06-20 14:00,20,51.1,51.1,51.1,51.1,2
20160901|2016-06-20 14:30,20,51.08,51.08,51.06,51.06,5
20160901|2016-06-20 15:30,20,51.03,51.03,51.03,51.03,1
20160901|2016-06-20 19:00,21,51.12,51.12,51.12,51.12,1
20160901|2016-06-20 21:00,21,50.99,51,50.99,51,7
20160901|2016-06-20 22:00,21,51,51.01,51,51.01,2
20160901|2016-06-20 22:30,21,50.99,51.03,50.99,51.03,2
20160901|2016-06-21 00:30,21,50.96,50.96,50.9,50.9,4
20160901|2016-06-21 01:00,21,50.81,50.82,50.75,50.75,3
20160901|2016-06-21 01:30,21,50.81,50.81,50.72,50.77,8
20160901|2016-06-21 02:00,21,50.79,50.88,50.76,50.88,19
20160901|2016-06-21 02:30,21,50.94,51,50.92,50.99,23
20160901|2016-06-21 03:00,21,50.97,50.97,50.8,50.8,43
20160901|2016-06-21 03:30,21,50.77,50.77,50.68,50.75,34
20160901|2016-06-21 04:00,21,50.77,50.84,50.74,50.79,12
20160901|2016-06-21 04:30,21,50.81,50.87,50.8,50.87,9
20160901|2016-06-21 05:00,21,50.83,50.94,50.8,50.88,33
20160901|2016-06-21 05:30,21,50.9,50.91,50.68,50.69,28
20160901|2016-06-21 06:00,21,50.7,50.7,50.6,50.6,30
20160901|2016-06-21 06:30,21,50.57,50.59,50.36,50.4,38
20160901|2016-06-21 07:00,21,50.36,50.48,50.34,50.46,80
20160901|2016-06-21 07:30,21,50.42,50.43,50.15,50.18,70
20160901|2016-06-21 08:00,21,50.19,50.49,50.12,50.48,123
20160901|2016-06-21 08:30,21,50.44,50.5,50.24,50.5,51
20160901|2016-06-21 09:00,21,50.46,50.46,50.17,50.23,186
20160901|2016-06-21 09:30,21,50.19,50.48,50.17,50.44,109
20160901|2016-06-21 10:00,21,50.45,50.83,50.44,50.59,105
20160901|2016-06-21 10:30,21,50.55,50.61,50.34,50.39,81
20160901|2016-06-21 11:00,21,50.39,50.48,50.36,50.48,19
20160901|2016-06-21 11:30,21,50.57,50.73,50.51,50.67,59
20160901|2016-06-21 12:00,21,50.75,50.79,50.6,50.69,41
20160901|2016-06-21 12:30,21,50.68,50.87,50.64,50.81,25
20160901|2016-06-21 13:00,21,50.83,51.32,50.8,51.21,93
20160901|2016-06-21 13:30,21,51.21,51.27,51.15,51.16,20
20160901|2016-06-21 14:00,21,51.11,51.13,51.09,51.1,8
20160901|2016-06-21 14:30,21,51.1,51.1,51.1,51.1,2
20160901|2016-06-21 15:30,21,51.3,51.71,51.3,51.67,40
20160901|2016-06-21 19:00,22,51.61,51.61,51.53,51.54,10
20160901|2016-06-21 19:30,22,51.51,51.51,51.51,51.51,1
20160901|2016-06-21 20:00,22,51.48,51.48,51.24,51.24,2
20160901|2016-06-21 20:30,22,51.33,51.34,51.28,51.32,9
20160901|2016-06-21 21:30,22,51.4,51.4,51.4,51.4,8
20160901|2016-06-21 22:30,22,51.46,51.49,51.46,51.49,2
20160901|2016-06-21 23:00,22,51.49,51.49,51.49,51.49,2
20160901|2016-06-21 23:30,22,51.55,51.55,51.49,51.49,2
20160901|2016-06-22 00:00,22,51.49,51.49,51.49,51.49,1
20160901|2016-06-22 00:30,22,51.52,51.52,51.52,51.52,1
20160901|2016-06-22 01:00,22,51.56,51.61,51.56,51.61,7
20160901|2016-06-22 01:30,22,51.57,51.64,51.57,51.63,11
20160901|2016-06-22 02:00,22,51.7,51.71,51.62,51.65,13
20160901|2016-06-22 02:30,22,51.63,51.73,51.6,51.66,19
20160901|2016-06-22 03:00,22,51.68,51.76,51.66,51.7,41
20160901|2016-06-22 03:30,22,51.67,51.67,51.43,51.58,60
20160901|2016-06-22 04:00,22,51.59,51.61,51.53,51.61,9
20160901|2016-06-22 04:30,22,51.62,51.85,51.62,51.81,61
20160901|2016-06-22 05:00,22,51.82,51.83,51.67,51.72,16
20160901|2016-06-22 05:30,22,51.7,51.74,51.5,51.6,25
20160901|2016-06-22 06:00,22,51.59,51.59,51.33,51.33,27
20160901|2016-06-22 06:30,22,51.38,51.38,51.25,51.34,23
20160901|2016-06-22 07:00,22,51.39,51.53,51.39,51.5,20
20160901|2016-06-22 07:30,22,51.59,51.59,51.35,51.49,24
20160901|2016-06-22 08:00,22,51.56,51.65,51.52,51.58,59
20160901|2016-06-22 08:30,22,51.59,51.61,51.46,51.59,62
20160901|2016-06-22 09:00,22,51.53,51.72,51.48,51.55,78
20160901|2016-06-22 09:30,22,51.05,51.35,50.92,50.93,189
20160901|2016-06-22 10:00,22,50.96,50.96,50.72,50.84,80
20160901|2016-06-22 10:30,22,50.83,50.83,50.42,50.49,99
20160901|2016-06-22 11:00,22,50.53,50.56,50.47,50.54,47
20160901|2016-06-22 11:30,22,50.6,50.66,50.48,50.6,77
20160901|2016-06-22 12:00,22,50.55,50.55,50.29,50.29,206
20160901|2016-06-22 12:30,22,50.35,50.41,49.89,50.12,267
20160901|2016-06-22 13:00,22,50.11,50.67,50.08,50.56,156
20160901|2016-06-22 13:30,22,50.59,50.69,50.59,50.66,51
20160901|2016-06-22 14:00,22,50.62,50.62,50.56,50.56,9
20160901|2016-06-22 14:30,22,50.6,50.61,50.6,50.61,9
20160901|2016-06-22 15:00,22,50.53,50.54,50.53,50.53,3
20160901|2016-06-22 15:30,22,50.49,50.49,50.49,50.49,3
20160901|2016-06-22 17:00,23,50.94,50.94,50.94,50.94,18
20160901|2016-06-22 18:30,23,50.86,50.86,50.86,50.86,1
20160901|2016-06-22 19:00,23,50.92,50.98,50.86,50.98,20
20160901|2016-06-22 19:30,23,50.97,50.97,50.96,50.96,2
20160901|2016-06-22 20:00,23,50.94,51.03,50.94,51.03,6
20160901|2016-06-22 20:30,23,51.02,51.02,51.02,51.02,2
20160901|2016-06-22 22:00,23,50.87,50.87,50.78,50.78,5
20160901|2016-06-22 22:30,23,50.84,50.84,50.83,50.83,2
20160901|2016-06-22 23:30,23,50.84,50.84,50.84,50.84,1
20160901|2016-06-23 00:30,23,50.92,50.95,50.92,50.95,2
20160901|2016-06-23 01:00,23,51.01,51.01,50.77,50.77,16
20160901|2016-06-23 01:30,23,50.71,50.72,50.6,50.62,11
20160901|2016-06-23 02:00,23,50.6,50.88,50.6,50.87,44
20160901|2016-06-23 02:30,23,50.77,50.86,50.69,50.76,30
20160901|2016-06-23 03:00,23,50.78,50.97,50.7,50.97,29
20160901|2016-06-23 03:30,23,50.99,50.99,50.68,50.78,50
20160901|2016-06-23 04:00,23,50.86,51.15,50.85,51.15,92
20160901|2016-06-23 04:30,23,51.23,51.23,51.1,51.21,28
20160901|2016-06-23 05:00,23,51.3,51.48,51.3,51.48,75
20160901|2016-06-23 05:30,23,51.49,51.55,51.29,51.3,60
20160901|2016-06-23 06:00,23,51.31,51.37,51.25,51.37,9
20160901|2016-06-23 06:30,23,51.26,51.46,51.26,51.42,27
20160901|2016-06-23 07:00,23,51.45,51.55,51.4,51.43,43
20160901|2016-06-23 07:30,23,51.42,51.46,51.31,51.46,41
20160901|2016-06-23 08:00,23,51.47,51.48,51.19,51.37,38
20160901|2016-06-23 08:30,23,51.44,51.44,51.14,51.14,52
20160901|2016-06-23 09:00,23,51.14,51.37,51.14,51.16,149
20160901|2016-06-23 09:30,23,51.11,51.12,50.74,50.82,279
20160901|2016-06-23 10:00,23,50.88,51.19,50.76,51.12,152
20160901|2016-06-23 10:30,23,51.11,51.13,50.75,50.85,66
20160901|2016-06-23 11:00,23,50.93,50.96,50.81,50.85,39
20160901|2016-06-23 11:30,23,50.94,51.03,50.94,50.99,21
20160901|2016-06-23 12:00,23,51,51.12,51,51.08,24
20160901|2016-06-23 12:30,23,51.06,51.29,51.06,51.19,34
20160901|2016-06-23 13:00,23,51.18,51.64,51.17,51.62,160
20160901|2016-06-23 13:30,23,51.62,51.63,51.53,51.54,48
20160901|2016-06-23 14:00,23,51.54,51.6,51.51,51.51,7
20160901|2016-06-23 14:30,23,51.54,51.59,51.54,51.59,2
20160901|2016-06-23 15:00,23,51.61,51.67,51.61,51.67,26
20160901|2016-06-23 15:30,23,51.66,51.68,51.65,51.65,3
20160901|2016-06-23 19:00,24,51.25,51.25,50.75,50.91,27
20160901|2016-06-23 19:30,24,50.91,50.91,50.29,50.35,30
20160901|2016-06-23 20:00,24,50.35,50.69,49.57,50.48,216
20160901|2016-06-23 20:30,24,50.49,50.97,50.49,50.66,79
20160901|2016-06-23 21:00,24,50.72,50.76,49.93,50.02,72
20160901|2016-06-23 21:30,24,49.97,50.02,49.46,49.46,229
20160901|2016-06-23 22:00,24,49.47,49.49,48.99,49.33,304
20160901|2016-06-23 22:30,24,49.27,49.27,48.23,48.54,358
20160901|2016-06-23 23:00,24,48.57,49.21,48.5,48.54,182
20160901|2016-06-23 23:30,24,48.53,48.67,48.45,48.61,71
20160901|2016-06-24 00:00,24,48.55,48.59,48.29,48.43,109
20160901|2016-06-24 00:30,24,48.37,49.2,48.37,48.98,119
20160901|2016-06-24 01:00,24,48.81,49.87,48.8,49.13,164
20160901|2016-06-24 01:30,24,49.21,49.37,49.02,49.06,58
20160901|2016-06-24 02:00,24,48.87,49.37,48.75,49.37,139
20160901|2016-06-24 02:30,24,49.42,49.77,49.36,49.6,141
20160901|2016-06-24 03:00,24,49.61,49.71,49.29,49.62,62
20160901|2016-06-24 03:30,24,49.59,49.68,49.41,49.51,54
20160901|2016-06-24 04:00,24,49.31,49.41,49.18,49.41,43
20160901|2016-06-24 04:30,24,49.39,49.39,49.14,49.19,39
20160901|2016-06-24 05:00,24,49.22,49.23,48.78,48.82,82
20160901|2016-06-24 05:30,24,48.92,49.06,48.87,48.88,51
20160901|2016-06-24 06:00,24,48.89,49.02,48.86,49.01,43
20160901|2016-06-24 06:30,24,49.01,49.28,49.01,49.28,39
20160901|2016-06-24 07:00,24,49.3,49.42,49.02,49.14,52
20160901|2016-06-24 07:30,24,49.26,49.33,48.99,48.99,63
20160901|2016-06-24 08:00,24,48.91,49.1,48.67,48.95,172
20160901|2016-06-24 08:30,24,48.94,49.44,48.9,49.31,159
20160901|2016-06-24 09:00,24,49.28,49.64,49.21,49.35,171
20160901|2016-06-24 09:30,24,49.31,49.45,49.24,49.24,72
20160901|2016-06-24 10:00,24,49.23,49.36,49.12,49.29,67
20160901|2016-06-24 10:30,24,49.3,49.5,49.26,49.36,118
20160901|2016-06-24 11:00,24,49.23,49.3,49.1,49.1,45
20160901|2016-06-24 11:30,24,49.08,49.16,49.02,49.02,25
20160901|2016-06-24 12:00,24,49.11,49.38,49.11,49.3,69
20160901|2016-06-24 12:30,24,49.28,49.39,49.28,49.37,31
20160901|2016-06-24 13:00,24,49.24,49.42,48.98,49.01,97
20160901|2016-06-24 13:30,24,48.97,49.02,48.92,48.95,27
20160901|2016-06-24 14:00,24,48.94,49.06,48.94,49.02,13
20160901|2016-06-24 14:30,24,48.97,49.13,48.97,49.06,6
20160901|2016-06-24 15:00,24,49.04,49.09,49.03,49.07,6
20160901|2016-06-24 15:30,24,49.04,49.04,49.04,49.04,1
20160901|2016-06-26 17:00,27,49.21,49.21,48.97,48.97,2
20160901|2016-06-26 18:00,27,48.65,48.65,48.65,48.65,13
20160901|2016-06-26 18:30,27,48.53,48.53,48.49,48.5,6
20160901|2016-06-26 19:00,27,48.67,48.77,48.59,48.59,21
20160901|2016-06-26 19:30,27,48.57,48.59,48.51,48.59,7
20160901|2016-06-26 20:00,27,48.63,48.72,48.59,48.72,29
20160901|2016-06-26 20:30,27,48.7,48.87,48.7,48.81,20
20160901|2016-06-26 21:00,27,48.77,48.89,48.77,48.89,16
20160901|2016-06-26 21:30,27,48.89,48.89,48.88,48.88,18
20160901|2016-06-26 22:00,27,48.91,48.96,48.91,48.96,2
20160901|2016-06-26 22:30,27,48.89,48.89,48.89,48.89,1
20160901|2016-06-26 23:00,27,48.93,48.93,48.75,48.75,13
20160901|2016-06-26 23:30,27,48.77,48.92,48.77,48.92,5
20160901|2016-06-27 00:00,27,48.94,48.97,48.92,48.97,13
20160901|2016-06-27 00:30,27,48.98,49.09,48.98,49.07,7
20160901|2016-06-27 01:00,27,49.1,49.28,49.1,49.23,48
20160901|2016-06-27 01:30,27,49.19,49.35,49.19,49.35,14
20160901|2016-06-27 02:00,27,49.35,49.46,49.32,49.43,76
20160901|2016-06-27 02:30,27,49.34,49.42,49.34,49.42,8
20160901|2016-06-27 03:00,27,49.44,49.45,49.23,49.27,53
20160901|2016-06-27 03:30,27,49.25,49.28,49.11,49.18,48
20160901|2016-06-27 04:00,27,49.2,49.24,49.05,49.07,27
20160901|2016-06-27 04:30,27,49.04,49.08,48.91,49,38
20160901|2016-06-27 05:00,27,49.04,49.08,48.95,48.95,38
20160901|2016-06-27 05:30,27,48.93,48.93,48.67,48.7,58
20160901|2016-06-27 06:00,27,48.73,48.8,48.58,48.64,50
20160901|2016-06-27 06:30,27,48.64,48.7,48.45,48.49,85
20160901|2016-06-27 07:00,27,48.51,48.51,48.16,48.24,104
20160901|2016-06-27 07:30,27,48.28,48.28,47.94,47.96,133
20160901|2016-06-27 08:00,27,47.95,48.3,47.93,48.27,144
20160901|2016-06-27 08:30,27,48.23,48.33,48.03,48.06,112
20160901|2016-06-27 09:00,27,48.07,48.22,47.91,47.96,172
20160901|2016-06-27 09:30,27,47.98,48.12,47.83,47.87,141
20160901|2016-06-27 10:00,27,47.87,47.98,47.66,47.71,189
20160901|2016-06-27 10:30,27,47.72,47.95,47.69,47.73,146
20160901|2016-06-27 11:00,27,47.69,47.81,47.64,47.69,92
20160901|2016-06-27 11:30,27,47.69,47.69,47.46,47.54,152
20160901|2016-06-27 12:00,27,47.54,47.58,47.42,47.43,90
20160901|2016-06-27 12:30,27,47.42,47.48,47.31,47.47,130
20160901|2016-06-27 13:00,27,47.41,47.9,47.31,47.89,240
20160901|2016-06-27 13:30,27,47.88,48.02,47.8,47.91,106
20160901|2016-06-27 14:00,27,47.9,48.02,47.85,48.02,30
20160901|2016-06-27 14:30,27,47.98,48.18,47.98,48.18,18
20160901|2016-06-27 15:00,27,48.16,48.2,48.15,48.15,27
20160901|2016-06-27 17:30,28,48.21,48.22,48.21,48.22,3
20160901|2016-06-27 18:30,28,48.15,48.15,48.15,48.15,2
20160901|2016-06-27 19:00,28,48.22,48.22,48.18,48.19,3
20160901|2016-06-27 20:00,28,48.09,48.22,48.05,48.22,15
20160901|2016-06-27 20:30,28,48.18,48.24,48.16,48.2,20
20160901|2016-06-27 21:00,28,48.18,48.35,48.18,48.32,45
20160901|2016-06-27 21:30,28,48.31,48.52,48.31,48.38,55
20160901|2016-06-27 22:00,28,48.29,48.39,48.28,48.39,11
20160901|2016-06-27 22:30,28,48.35,48.35,48.34,48.34,4
20160901|2016-06-27 23:00,28,48.34,48.34,48.34,48.34,4
20160901|2016-06-27 23:30,28,48.33,48.48,48.24,48.46,135
20160901|2016-06-28 00:00,28,48.39,48.55,48.34,48.5,107
20160901|2016-06-28 00:30,28,48.51,48.52,48.41,48.48,55
20160901|2016-06-28 01:00,28,48.45,48.49,48.29,48.4,20
20160901|2016-06-28 01:30,28,48.38,48.49,48.38,48.45,7
20160901|2016-06-28 02:00,28,48.51,48.55,48.5,48.51,61
20160901|2016-06-28 02:30,28,48.53,48.81,48.51,48.63,169
20160901|2016-06-28 03:00,28,48.68,48.85,48.68,48.8,123
20160901|2016-06-28 03:30,28,48.82,48.88,48.62,48.62,93
20160901|2016-06-28 04:00,28,48.58,48.69,48.48,48.54,116
20160901|2016-06-28 04:30,28,48.58,48.89,48.54,48.89,43
20160901|2016-06-28 05:00,28,48.91,49.14,48.91,49.05,103
20160901|2016-06-28 05:30,28,49,49,48.88,48.97,34
20160901|2016-06-28 06:00,28,48.93,49,48.78,48.82,52
20160901|2016-06-28 06:30,28,48.82,49,48.74,49,45
20160901|2016-06-28 07:00,28,49,49.02,48.92,48.99,112
20160901|2016-06-28 07:30,28,48.99,49.2,48.96,49.16,248
20160901|2016-06-28 08:00,28,49.15,49.23,48.83,49.06,394
20160901|2016-06-28 08:30,28,49.08,49.17,48.96,49.06,335
20160901|2016-06-28 09:00,28,49.06,49.24,48.68,48.7,425
20160901|2016-06-28 09:30,28,48.69,48.74,48.34,48.35,318
20160901|2016-06-28 10:00,28,48.36,48.51,48.24,48.48,481
20160901|2016-06-28 10:30,28,48.5,48.67,48.46,48.67,274
20160901|2016-06-28 11:00,28,48.66,48.66,48.52,48.55,126
20160901|2016-06-28 11:30,28,48.58,48.88,48.58,48.82,170
20160901|2016-06-28 12:00,28,48.83,48.88,48.71,48.79,108
20160901|2016-06-28 12:30,28,48.75,49.03,48.68,49.01,123
20160901|2016-06-28 13:00,28,48.99,49.32,48.87,49.31,761
20160901|2016-06-28 13:30,28,49.23,49.32,49.2,49.2,105
20160901|2016-06-28 14:00,28,49.19,49.25,49.19,49.21,28
20160901|2016-06-28 14:30,28,49.24,49.27,49.22,49.27,15
20160901|2016-06-28 15:00,28,49.3,49.36,49.24,49.26,15
20160901|2016-06-28 15:30,28,49.28,49.45,49.28,49.38,78
20160901|2016-06-28 17:30,29,49.65,49.68,49.64,49.68,3
20160901|2016-06-28 18:00,29,49.63,49.63,49.57,49.57,5
20160901|2016-06-28 18:30,29,49.57,49.59,49.54,49.54,26
20160901|2016-06-28 19:00,29,49.54,49.54,49.43,49.44,22
20160901|2016-06-28 19:30,29,49.44,49.44,49.36,49.36,6
20160901|2016-06-28 20:00,29,49.45,49.49,49.44,49.49,7
20160901|2016-06-28 20:30,29,49.49,49.6,49.49,49.56,106
20160901|2016-06-28 21:00,29,49.6,49.6,49.55,49.55,9
20160901|2016-06-28 21:30,29,49.5,49.51,49.5,49.51,5
20160901|2016-06-28 22:00,29,49.56,49.56,49.49,49.49,16
20160901|2016-06-28 22:30,29,49.51,49.51,49.48,49.48,16
20160901|2016-06-28 23:30,29,49.47,49.47,49.47,49.47,1
20160901|2016-06-29 00:00,29,49.46,49.46,49.44,49.44,6
20160901|2016-06-29 00:30,29,49.43,49.43,49.36,49.42,9
20160901|2016-06-29 01:00,29,49.48,49.57,49.48,49.5,16
20160901|2016-06-29 01:30,29,49.5,49.62,49.5,49.61,13
20160901|2016-06-29 02:00,29,49.51,49.78,49.47,49.76,110
20160901|2016-06-29 02:30,29,49.76,49.87,49.73,49.74,121
20160901|2016-06-29 03:00,29,49.74,49.94,49.74,49.81,114
20160901|2016-06-29 03:30,29,49.77,49.89,49.72,49.84,186
20160901|2016-06-29 04:00,29,49.86,49.89,49.79,49.82,86
20160901|2016-06-29 04:30,29,49.82,49.82,49.64,49.68,92
20160901|2016-06-29 05:00,29,49.75,49.88,49.7,49.88,91
20160901|2016-06-29 05:30,29,49.86,49.88,49.78,49.8,86
20160901|2016-06-29 06:00,29,49.81,49.81,49.58,49.64,114
20160901|2016-06-29 06:30,29,49.66,49.66,49.49,49.53,126
20160901|2016-06-29 07:00,29,49.56,49.66,49.52,49.64,139
20160901|2016-06-29 07:30,29,49.67,49.76,49.62,49.62,124
20160901|2016-06-29 08:00,29,49.63,49.69,49.38,49.52,495
20160901|2016-06-29 08:30,29,49.54,49.63,49.51,49.56,386
20160901|2016-06-29 09:00,29,49.6,49.89,49.58,49.84,535
20160901|2016-06-29 09:30,29,49.79,50.48,49.38,50.45,1606
20160901|2016-06-29 10:00,29,50.45,50.75,50.34,50.68,877
20160901|2016-06-29 10:30,29,50.68,50.69,50.46,50.61,613
20160901|2016-06-29 11:00,29,50.59,50.72,50.56,50.71,144
20160901|2016-06-29 11:30,29,50.7,50.7,50.35,50.47,356
20160901|2016-06-29 12:00,29,50.47,50.63,50.45,50.55,247
20160901|2016-06-29 12:30,29,50.54,50.95,50.54,50.9,467
20160901|2016-06-29 13:00,29,50.88,51.43,50.87,51.29,965
20160901|2016-06-29 13:30,29,51.25,51.25,50.96,51.05,227
20160901|2016-06-29 14:00,29,50.96,51,50.82,50.82,48
20160901|2016-06-29 14:30,29,50.84,50.86,50.68,50.69,23
20160901|2016-06-29 15:00,29,50.64,50.89,50.63,50.85,16
20160901|2016-06-29 15:30,29,50.91,50.91,50.91,50.91,1
20160901|2016-06-29 17:00,30,50.9,50.9,50.63,50.63,18
20160901|2016-06-29 19:00,30,50.95,50.95,50.85,50.85,9
20160901|2016-06-29 19:30,30,50.86,50.86,50.86,50.86,4
20160901|2016-06-29 20:00,30,50.77,50.77,50.71,50.73,89
20160901|2016-06-29 20:30,30,50.81,50.83,50.78,50.83,15
20160901|2016-06-29 21:00,30,50.81,50.86,50.78,50.78,44
20160901|2016-06-29 21:30,30,50.77,50.79,50.71,50.72,12
20160901|2016-06-29 22:00,30,50.72,50.79,50.72,50.79,6
20160901|2016-06-29 23:00,30,50.75,50.75,50.75,50.75,1
20160901|2016-06-29 23:30,30,50.74,50.74,50.74,50.74,2
20160901|2016-06-30 00:00,30,50.75,50.75,50.7,50.7,60
20160901|2016-06-30 00:30,30,50.73,50.81,50.72,50.75,37
20160901|2016-06-30 01:00,30,50.75,50.94,50.74,50.91,26
20160901|2016-06-30 01:30,30,50.95,51,50.92,50.97,53
20160901|2016-06-30 02:00,30,50.96,50.96,50.57,50.62,174
20160901|2016-06-30 02:30,30,50.57,50.91,50.55,50.91,87
20160901|2016-06-30 03:00,30,50.93,51,50.74,50.76,205
20160901|2016-06-30 03:30,30,50.8,50.83,50.65,50.83,173
20160901|2016-06-30 04:00,30,50.81,50.85,50.75,50.78,97
20160901|2016-06-30 04:30,30,50.81,50.95,50.81,50.89,83
20160901|2016-06-30 05:00,30,50.92,50.92,50.8,50.8,56
20160901|2016-06-30 05:30,30,50.8,50.94,50.8,50.93,29
20160901|2016-06-30 06:00,30,50.88,50.93,50.75,50.77,164
20160901|2016-06-30 06:30,30,50.79,50.79,50.53,50.57,161
20160901|2016-06-30 07:00,30,50.55,50.55,50.38,50.4,231
20160901|2016-06-30 07:30,30,50.42,50.46,50.19,50.19,290
20160901|2016-06-30 08:00,30,50.17,50.33,50.13,50.23,407
20160901|2016-06-30 08:30,30,50.21,50.24,49.96,49.99,472
20160901|2016-06-30 09:00,30,50.01,50.18,49.95,50.07,333
20160901|2016-06-30 09:30,30,50.07,50.36,50.07,50.35,469
20160901|2016-06-30 10:00,30,50.4,50.49,50.12,50.26,607
20160901|2016-06-30 10:30,30,50.28,50.31,49.85,49.85,553
20160901|2016-06-30 11:00,30,49.86,50.22,49.84,50.18,494
20160901|2016-06-30 11:30,30,50.17,50.18,49.99,50.1,272
20160901|2016-06-30 12:00,30,50.11,50.12,49.88,50.04,275
20160901|2016-06-30 12:30,30,50.07,50.44,50.07,50.44,336
20160901|2016-06-30 13:00,30,50.44,50.64,49.54,49.66,1584
20160901|2016-06-30 13:30,30,49.67,49.85,49.66,49.74,323
20160901|2016-06-30 14:00,30,49.8,49.94,49.8,49.88,60
20160901|2016-06-30 14:30,30,49.89,49.9,49.73,49.77,42
20160901|2016-06-30 15:00,30,49.78,49.78,49.69,49.69,31
20160901|2016-06-30 15:30,30,49.69,49.78,49.66,49.78,8
20160901|2016-06-30 18:30,1,49.85,49.87,49.85,49.87,4
20160901|2016-06-30 19:00,1,49.94,50.04,49.94,50.04,9
20160901|2016-06-30 19:30,1,50.08,50.08,50.03,50.03,3
20160901|2016-06-30 20:00,1,50.07,50.07,49.99,49.99,11
20160901|2016-06-30 20:30,1,50.03,50.03,50,50,3
20160901|2016-06-30 21:00,1,49.97,50.04,49.97,50.03,27
20160901|2016-06-30 22:00,1,50.06,50.07,50.06,50.07,8
20160901|2016-06-30 22:30,1,50.04,50.05,50.03,50.03,18
20160901|2016-06-30 23:30,1,50.04,50.05,50.03,50.05,10
20160901|2016-07-01 00:00,1,50.06,50.06,50.01,50.01,17
20160901|2016-07-01 00:30,1,50.04,50.04,50.04,50.04,6
20160901|2016-07-01 01:00,1,49.91,49.91,49.83,49.83,12
20160901|2016-07-01 01:30,1,49.8,50.01,49.8,49.93,21
20160901|2016-07-01 02:00,1,49.89,50.11,49.79,49.79,62
20160901|2016-07-01 02:30,1,49.78,49.94,49.73,49.87,117
20160901|2016-07-01 03:00,1,49.93,49.95,49.61,49.71,187
20160901|2016-07-01 03:30,1,49.71,49.71,49.4,49.45,308
20160901|2016-07-01 04:00,1,49.41,49.5,49.26,49.43,189
20160901|2016-07-01 04:30,1,49.49,49.62,49.37,49.56,58
20160901|2016-07-01 05:00,1,49.53,49.59,49.32,49.33,106
20160901|2016-07-01 05:30,1,49.36,49.54,49.35,49.47,81
20160901|2016-07-01 06:00,1,49.46,49.56,49.31,49.55,95
20160901|2016-07-01 06:30,1,49.51,49.67,49.5,49.62,62
20160901|2016-07-01 07:00,1,49.59,49.59,49.4,49.53,121
20160901|2016-07-01 07:30,1,49.58,49.58,49.35,49.37,139
20160901|2016-07-01 08:00,1,49.37,49.58,49.3,49.51,219
20160901|2016-07-01 08:30,1,49.54,49.8,49.47,49.8,376
20160901|2016-07-01 09:00,1,49.78,50.16,49.78,50.06,594
20160901|2016-07-01 09:30,1,50.07,50.12,49.94,50.03,236
20160901|2016-07-01 10:00,1,50.01,50.03,49.6,49.76,552
20160901|2016-07-01 10:30,1,49.75,49.86,49.66,49.81,301
20160901|2016-07-01 11:00,1,49.83,49.86,49.53,49.57,281
20160901|2016-07-01 11:30,1,49.55,49.82,49.53,49.81,163
20160901|2016-07-01 12:00,1,49.76,49.92,49.62,49.92,175
20160901|2016-07-01 12:30,1,49.9,50.05,49.88,49.93,189
20160901|2016-07-01 13:00,1,49.92,50.41,49.9,50.38,567
20160901|2016-07-01 13:30,1,50.36,50.44,50.32,50.43,103
20160901|2016-07-01 14:00,1,50.44,50.62,50.44,50.62,128
20160901|2016-07-01 14:30,1,50.61,50.65,50.53,50.65,25
20160901|2016-07-01 15:00,1,50.62,50.64,50.59,50.6,16
20160901|2016-07-01 15:30,1,50.6,50.65,50.6,50.63,9
20160901|2016-07-03 17:00,5,50.7,50.7,50.44,50.44,14
20160901|2016-07-03 17:30,5,50.43,50.43,50.43,50.43,1
20160901|2016-07-03 18:00,5,50.5,50.5,50.48,50.48,2
20160901|2016-07-03 18:30,5,50.49,50.49,50.49,50.49,3
20160901|2016-07-03 19:00,5,50.45,50.49,50.42,50.42,7
20160901|2016-07-03 19:30,5,50.47,50.47,50.42,50.42,5
20160901|2016-07-03 20:00,5,50.44,50.44,50.32,50.37,42
20160901|2016-07-03 20:30,5,50.39,50.47,50.35,50.47,16
20160901|2016-07-03 21:00,5,50.44,50.44,50.33,50.33,6
20160901|2016-07-03 22:00,5,50.4,50.41,50.4,50.4,6
20160901|2016-07-03 23:00,5,50.42,50.42,50.42,50.42,1
20160901|2016-07-03 23:30,5,50.3,50.32,50.3,50.32,8
20160901|2016-07-04 00:00,5,50.39,50.39,50.39,50.39,3
20160901|2016-07-04 00:30,5,50.51,50.69,50.47,50.59,47
20160901|2016-07-04 01:00,5,50.67,50.73,50.67,50.72,23
20160901|2016-07-04 01:30,5,50.64,50.65,50.56,50.56,32
20160901|2016-07-04 02:00,5,50.54,50.7,50.5,50.6,53
20160901|2016-07-04 02:30,5,50.58,50.58,50.37,50.44,106
20160901|2016-07-04 03:00,5,50.44,50.51,50.3,50.47,87
20160901|2016-07-04 03:30,5,50.43,50.6,50.43,50.6,109
20160901|2016-07-04 04:00,5,50.59,50.62,50.53,50.59,26
20160901|2016-07-04 04:30,5,50.61,50.61,50.54,50.59,119
20160901|2016-07-04 05:00,5,50.59,50.6,50.52,50.57,35
20160901|2016-07-04 05:30,5,50.53,50.55,50.45,50.54,42
20160901|2016-07-04 06:00,5,50.56,50.62,50.56,50.62,7
20160901|2016-07-04 06:30,5,50.63,50.64,50.52,50.52,10
20160901|2016-07-04 07:00,5,50.53,50.6,50.53,50.57,19
20160901|2016-07-04 07:30,5,50.59,50.59,50.53,50.53,37
20160901|2016-07-04 08:00,5,50.52,50.53,50.32,50.38,178
20160901|2016-07-04 08:30,5,50.35,50.42,50.2,50.36,111
20160901|2016-07-04 09:00,5,50.35,50.38,50.25,50.33,116
20160901|2016-07-04 09:30,5,50.33,50.42,50.14,50.14,193
20160901|2016-07-04 10:00,5,50.15,50.2,50.04,50.17,559
20160901|2016-07-04 10:30,5,50.16,50.19,50.06,50.17,216
20160901|2016-07-04 11:00,5,50.17,50.3,50.16,50.25,171
20160901|2016-07-04 11:30,5,50.2,50.2,50.02,50.13,54
20160901|2016-07-04 17:00,5,50.02,50.05,49.96,49.98,22
20160901|2016-07-04 17:30,5,49.98,49.98,49.91,49.91,4
20160901|2016-07-04 18:00,5,49.96,49.97,49.96,49.97,2
20160901|2016-07-04 18:30,5,49.99,50.01,49.99,50.01,10
20160901|2016-07-04 19:00,5,50.04,50.04,49.97,49.97,4
20160901|2016-07-04 19:30,5,49.93,49.94,49.82,49.82,13
20160901|2016-07-04 20:00,5,49.78,49.84,49.74,49.74,14
20160901|2016-07-04 20:30,5,49.73,49.74,49.68,49.7,20
20160901|2016-07-04 21:00,5,49.66,49.74,49.66,49.73,8
20160901|2016-07-04 21:30,5,49.73,49.77,49.73,49.75,5
20160901|2016-07-04 22:00,5,49.74,49.74,49.7,49.7,4
20160901|2016-07-04 22:30,5,49.69,49.69,49.69,49.69,2
20160901|2016-07-04 23:00,5,49.76,49.76,49.52,49.56,37
20160901|2016-07-04 23:30,5,49.6,49.6,49.54,49.56,7
20160901|2016-07-05 00:00,5,49.55,49.55,49.54,49.55,5
20160901|2016-07-05 00:30,5,49.56,49.56,49.51,49.52,20
20160901|2016-07-05 01:00,5,49.54,49.66,49.54,49.66,22
20160901|2016-07-05 01:30,5,49.62,49.67,49.57,49.57,28
20160901|2016-07-05 02:00,5,49.56,49.56,49.35,49.48,217
20160901|2016-07-05 02:30,5,49.43,49.43,49.2,49.22,122
20160901|2016-07-05 03:00,5,49.21,49.24,48.86,48.94,364
20160901|2016-07-05 03:30,5,48.97,49.09,48.9,49.01,332
20160901|2016-07-05 04:00,5,49.02,49.09,49.02,49.04,99
20160901|2016-07-05 04:30,5,49.08,49.08,48.91,49.02,88
20160901|2016-07-05 05:00,5,48.98,49.05,48.98,49.03,88
20160901|2016-07-05 05:30,5,49.03,49.17,49.03,49.1,45
20160901|2016-07-05 06:00,5,49.12,49.16,48.96,48.96,86
20160901|2016-07-05 06:30,5,48.93,48.95,48.85,48.93,72
20160901|2016-07-05 07:00,5,48.9,48.9,48.66,48.8,279
20160901|2016-07-05 07:30,5,48.8,48.92,48.7,48.81,210
20160901|2016-07-05 08:00,5,48.82,48.94,48.62,48.67,378
20160901|2016-07-05 08:30,5,48.7,48.77,48.47,48.55,591
20160901|2016-07-05 09:00,5,48.54,48.61,48.16,48.26,795
20160901|2016-07-05 09:30,5,48.25,48.33,48.06,48.07,527
20160901|2016-07-05 10:00,5,48.06,48.06,47.86,47.96,597
20160901|2016-07-05 10:30,5,47.95,48.1,47.88,48.04,587
20160901|2016-07-05 11:00,5,48.03,48.11,47.93,48.02,263
20160901|2016-07-05 11:30,5,48.03,48.06,47.67,47.78,714
20160901|2016-07-05 12:00,5,47.74,47.8,47.56,47.79,554
20160901|2016-07-05 12:30,5,47.8,47.86,47.72,47.77,280
20160901|2016-07-05 13:00,5,47.77,48.23,47.72,48.06,1573
20160901|2016-07-05 13:30,5,48.03,48.08,47.96,48.05,189
20160901|2016-07-05 14:00,5,48.05,48.13,47.98,48.13,36
20160901|2016-07-05 14:30,5,48.15,48.22,48.04,48.11,64
20160901|2016-07-05 15:00,5,48.15,48.22,48.11,48.22,15
20160901|2016-07-05 15:30,5,48.19,48.28,48.19,48.22,40
20160901|2016-07-05 17:30,6,48.11,48.13,48.11,48.12,12
20160901|2016-07-05 18:00,6,48.1,48.1,48.1,48.1,1
20160901|2016-07-05 18:30,6,48.08,48.08,47.97,48.06,71
20160901|2016-07-05 19:00,6,48.02,48.14,48.02,48.14,10
20160901|2016-07-05 19:30,6,48.18,48.18,48.12,48.15,13
20160901|2016-07-05 20:00,6,48.16,48.17,47.6,47.69,100
20160901|2016-07-05 20:30,6,47.68,47.75,47.57,47.57,46
20160901|2016-07-05 21:00,6,47.63,47.65,47.55,47.65,30
20160901|2016-07-05 21:30,6,47.68,47.71,47.58,47.61,39
20160901|2016-07-05 22:00,6,47.67,47.67,47.67,47.67,1
20160901|2016-07-05 22:30,6,47.75,47.75,47.67,47.67,3
20160901|2016-07-05 23:00,6,47.76,47.76,47.76,47.76,3
20160901|2016-07-05 23:30,6,47.76,47.86,47.76,47.86,10
20160901|2016-07-06 00:00,6,47.92,47.99,47.92,47.96,19
20160901|2016-07-06 00:30,6,48,48.15,48,48.09,21
20160901|2016-07-06 01:00,6,48.1,48.12,47.99,48.08,27
20160901|2016-07-06 01:30,6,48.08,48.08,47.85,47.87,33
20160901|2016-07-06 02:00,6,47.85,48.23,47.85,48.23,103
20160901|2016-07-06 02:30,6,48.24,48.24,47.95,47.95,72
20160901|2016-07-06 03:00,6,47.97,48.19,47.91,47.95,170
20160901|2016-07-06 03:30,6,47.97,47.97,47.64,47.68,161
20160901|2016-07-06 04:00,6,47.68,47.74,47.53,47.6,152
20160901|2016-07-06 04:30,6,47.63,47.76,47.63,47.76,63
20160901|2016-07-06 05:00,6,47.75,47.8,47.49,47.54,110
20160901|2016-07-06 05:30,6,47.5,47.5,47.21,47.23,258
20160901|2016-07-06 06:00,6,47.24,47.32,47.21,47.22,110
20160901|2016-07-06 06:30,6,47.19,47.38,47.19,47.36,164
20160901|2016-07-06 07:00,6,47.4,47.45,47.26,47.26,263
20160901|2016-07-06 07:30,6,47.25,47.39,47.17,47.35,776
20160901|2016-07-06 08:00,6,47.33,47.7,47.33,47.52,751
20160901|2016-07-06 08:30,6,47.54,47.91,47.47,47.9,1106
20160901|2016-07-06 09:00,6,47.9,47.97,47.36,47.36,844
20160901|2016-07-06 09:30,6,47.37,47.53,47.22,47.53,731
20160901|2016-07-06 10:00,6,47.54,47.84,47.54,47.59,576
20160901|2016-07-06 10:30,6,47.59,48.04,47.58,47.99,520
20160901|2016-07-06 11:00,6,48,48.4,47.99,48.24,798
20160901|2016-07-06 11:30,6,48.29,48.48,48.27,48.47,212
20160901|2016-07-06 12:00,6,48.47,48.71,48.45,48.47,459
20160901|2016-07-06 12:30,6,48.5,48.67,48.39,48.67,180
20160901|2016-07-06 13:00,6,48.67,49.06,48.51,48.71,1638
20160901|2016-07-06 13:30,6,48.71,48.72,48.53,48.64,257
20160901|2016-07-06 14:00,6,48.63,48.66,48.57,48.6,37
20160901|2016-07-06 14:30,6,48.65,48.78,48.65,48.74,32
20160901|2016-07-06 15:00,6,48.7,48.81,48.7,48.8,28
20160901|2016-07-06 15:30,6,48.85,49.3,48.85,49.3,92
20160901|2016-07-06 17:00,7,49.15,49.15,49.11,49.13,3
20160901|2016-07-06 19:00,7,49,49.07,49,49.05,8
20160901|2016-07-06 19:30,7,49.06,49.06,49.06,49.06,5
20160901|2016-07-06 20:00,7,49.09,49.14,49.09,49.14,4
20160901|2016-07-06 20:30,7,49.07,49.11,49.04,49.06,18
20160901|2016-07-06 21:00,7,49.05,49.05,48.98,49,13
20160901|2016-07-06 21:30,7,48.97,48.97,48.92,48.92,26
20160901|2016-07-06 22:00,7,48.92,49,48.92,48.94,7
20160901|2016-07-06 22:30,7,48.93,48.97,48.88,48.89,90
20160901|2016-07-06 23:00,7,48.87,48.94,48.85,48.94,18
20160901|2016-07-06 23:30,7,49.03,49.03,49.03,49.03,4
20160901|2016-07-07 00:00,7,49.05,49.09,49.03,49.09,4
20160901|2016-07-07 00:30,7,49.11,49.11,49.03,49.06,22
20160901|2016-07-07 01:00,7,49.05,49.05,48.9,48.95,32
20160901|2016-07-07 01:30,7,48.92,48.94,48.68,48.78,103
20160901|2016-07-07 02:00,7,48.84,49.1,48.84,49.03,103
20160901|2016-07-07 02:30,7,49.01,49.11,48.95,49.04,57
20160901|2016-07-07 03:00,7,49.05,49.15,48.92,49.12,261
20160901|2016-07-07 03:30,7,49.11,49.52,49.1,49.44,303
20160901|2016-07-07 04:00,7,49.43,49.52,49.31,49.31,185
20160901|2016-07-07 04:30,7,49.33,49.44,49.33,49.37,71
20160901|2016-07-07 05:00,7,49.36,49.41,49.28,49.31,115
20160901|2016-07-07 05:30,7,49.36,49.39,49.17,49.19,319
20160901|2016-07-07 06:00,7,49.2,49.35,49.2,49.27,70
20160901|2016-07-07 06:30,7,49.28,49.44,49.23,49.31,81
20160901|2016-07-07 07:00,7,49.33,49.4,49.27,49.36,89
20160901|2016-07-07 07:30,7,49.3,49.45,49.22,49.37,140
20160901|2016-07-07 08:00,7,49.42,49.55,49.34,49.47,460
20160901|2016-07-07 08:30,7,49.47,49.6,49.36,49.38,362
20160901|2016-07-07 09:00,7,49.4,49.43,49.22,49.31,401
20160901|2016-07-07 09:30,7,49.29,49.35,48.88,48.88,261
20160901|2016-07-07 10:00,7,48.78,48.85,47.77,47.84,2602
20160901|2016-07-07 10:30,7,47.86,47.86,47.38,47.7,1108
20160901|2016-07-07 11:00,7,47.7,47.7,47.07,47.29,1142
20160901|2016-07-07 11:30,7,47.31,47.45,47.11,47.11,367
20160901|2016-07-07 12:00,7,47.07,47.14,46.15,46.63,2053
20160901|2016-07-07 12:30,7,46.63,46.74,46.45,46.6,771
20160901|2016-07-07 13:00,7,46.59,46.66,46.18,46.43,1213
20160901|2016-07-07 13:30,7,46.48,46.49,46.34,46.44,179
20160901|2016-07-07 14:00,7,46.45,46.48,46.44,46.46,44
20160901|2016-07-07 14:30,7,46.46,46.47,46.39,46.47,6
20160901|2016-07-07 15:00,7,46.47,46.51,46.47,46.47,20
20160901|2016-07-07 15:30,7,46.47,46.57,46.47,46.52,40
20160901|2016-07-07 17:00,8,46.6,46.6,46.6,46.6,2
20160901|2016-07-07 18:00,8,46.55,46.67,46.55,46.67,7
20160901|2016-07-07 18:30,8,46.66,46.66,46.62,46.62,18
20160901|2016-07-07 19:00,8,46.64,46.92,46.64,46.92,76
20160901|2016-07-07 19:30,8,46.91,46.93,46.75,46.86,34
20160901|2016-07-07 20:00,8,46.85,46.99,46.84,46.9,24
20160901|2016-07-07 20:30,8,46.83,46.9,46.83,46.9,17
20160901|2016-07-07 21:00,8,46.89,46.89,46.77,46.88,28
20160901|2016-07-07 21:30,8,46.91,47.01,46.89,46.99,89
20160901|2016-07-07 22:00,8,47,47,46.99,46.99,11
20160901|2016-07-07 22:30,8,46.97,46.99,46.92,46.94,18
20160901|2016-07-07 23:00,8,46.94,46.94,46.9,46.9,20
20160901|2016-07-07 23:30,8,46.82,46.87,46.81,46.87,23
20160901|2016-07-08 00:00,8,46.93,46.93,46.86,46.86,9
20160901|2016-07-08 00:30,8,46.86,46.9,46.83,46.83,7
20160901|2016-07-08 01:00,8,46.76,46.77,46.62,46.67,72
20160901|2016-07-08 01:30,8,46.62,46.77,46.61,46.77,33
20160901|2016-07-08 02:00,8,46.76,46.97,46.68,46.87,152
20160901|2016-07-08 02:30,8,46.85,46.94,46.8,46.86,83
20160901|2016-07-08 03:00,8,46.82,46.94,46.75,46.83,235
20160901|2016-07-08 03:30,8,46.85,46.85,46.67,46.7,152
20160901|2016-07-08 04:00,8,46.71,46.77,46.52,46.62,152
20160901|2016-07-08 04:30,8,46.61,46.71,46.52,46.7,223
20160901|2016-07-08 05:00,8,46.73,46.73,46.59,46.69,146
20160901|2016-07-08 05:30,8,46.66,46.72,46.61,46.7,117
20160901|2016-07-08 06:00,8,46.73,46.94,46.71,46.9,254
20160901|2016-07-08 06:30,8,46.86,46.93,46.8,46.81,63
20160901|2016-07-08 07:00,8,46.86,46.89,46.65,46.89,157
20160901|2016-07-08 07:30,8,46.95,47.23,46.57,47.03,934
20160901|2016-07-08 08:00,8,47.03,47.23,46.64,46.83,807
20160901|2016-07-08 08:30,8,46.86,47.02,46.8,46.84,314
20160901|2016-07-08 09:00,8,46.87,46.97,46.15,46.37,1449
20160901|2016-07-08 09:30,8,46.35,46.6,46.24,46.29,728
20160901|2016-07-08 10:00,8,46.3,46.66,46.16,46.6,479
20160901|2016-07-08 10:30,8,46.6,46.72,46.49,46.59,411
20160901|2016-07-08 11:00,8,46.57,46.67,46.42,46.61,357
20160901|2016-07-08 11:30,8,46.64,46.78,46.6,46.63,146
20160901|2016-07-08 12:00,8,46.61,46.89,46.55,46.77,256
20160901|2016-07-08 12:30,8,46.75,46.92,46.72,46.78,229
20160901|2016-07-08 13:00,8,46.79,46.94,46.4,46.72,598
20160901|2016-07-08 13:30,8,46.71,46.77,46.55,46.58,199
20160901|2016-07-08 14:00,8,46.55,46.59,46.53,46.53,23
20160901|2016-07-08 14:30,8,46.51,46.64,46.48,46.64,44
20160901|2016-07-08 15:00,8,46.64,46.66,46.63,46.64,23
20160901|2016-07-08 15:30,8,46.65,46.66,46.56,46.56,17
20160901|2016-07-10 17:00,11,46.53,46.66,46.34,46.62,28
20160901|2016-07-10 17:30,11,46.58,46.58,46.58,46.58,2
20160901|2016-07-10 18:00,11,46.51,46.51,46.51,46.51,1
20160901|2016-07-10 18:30,11,46.37,46.39,46.37,46.39,5
20160901|2016-07-10 19:00,11,46.51,46.51,46.41,46.44,5
20160901|2016-07-10 19:30,11,46.37,46.37,46.37,46.37,2
20160901|2016-07-10 20:00,11,46.37,46.46,46.37,46.46,10
20160901|2016-07-10 20:30,11,46.4,46.44,46.29,46.3,38
20160901|2016-07-10 21:00,11,46.28,46.35,46.23,46.3,21
20160901|2016-07-10 21:30,11,46.28,46.38,46.28,46.34,4
20160901|2016-07-10 22:00,11,46.35,46.39,46.35,46.39,6
20160901|2016-07-10 22:30,11,46.37,46.44,46.37,46.43,19
20160901|2016-07-10 23:00,11,46.48,46.51,46.42,46.44,11
20160901|2016-07-10 23:30,11,46.51,46.55,46.5,46.5,8
20160901|2016-07-11 00:00,11,46.51,46.58,46.51,46.58,9
20160901|2016-07-11 00:30,11,46.58,46.59,46.57,46.59,11
20160901|2016-07-11 01:00,11,46.54,46.54,46.5,46.51,8
20160901|2016-07-11 01:30,11,46.45,46.45,46.33,46.36,52
20160901|2016-07-11 02:00,11,46.31,46.49,46.29,46.29,113
20160901|2016-07-11 02:30,11,46.37,46.37,45.91,45.95,287
20160901|2016-07-11 03:00,11,45.96,46.14,45.95,46.12,175
20160901|2016-07-11 03:30,11,46.1,46.19,46.03,46.15,104
20160901|2016-07-11 04:00,11,46.08,46.31,46.04,46.27,227
20160901|2016-07-11 04:30,11,46.27,46.32,46.21,46.24,62
20160901|2016-07-11 05:00,11,46.25,46.25,46.08,46.15,154
20160901|2016-07-11 05:30,11,46.12,46.22,46.06,46.15,82
20160901|2016-07-11 06:00,11,46.27,46.32,46.14,46.29,84
20160901|2016-07-11 06:30,11,46.31,46.5,46.29,46.47,94
20160901|2016-07-11 07:00,11,46.42,46.71,46.39,46.56,252
20160901|2016-07-11 07:30,11,46.62,46.95,46.6,46.82,302
20160901|2016-07-11 08:00,11,46.83,47.05,46.77,46.9,369
20160901|2016-07-11 08:30,11,46.92,47.11,46.7,46.86,633
20160901|2016-07-11 09:00,11,46.91,46.92,46.39,46.55,302
20160901|2016-07-11 09:30,11,46.49,46.86,46.49,46.82,374
20160901|2016-07-11 10:00,11,46.81,46.84,46.46,46.6,628
20160901|2016-07-11 10:30,11,46.6,46.68,46.4,46.43,505
20160901|2016-07-11 11:00,11,46.43,46.44,46.22,46.29,323
20160901|2016-07-11 11:30,11,46.28,46.43,46.06,46.08,399
20160901|2016-07-11 12:00,11,46.08,46.38,46.08,46.33,272
20160901|2016-07-11 12:30,11,46.33,46.39,46.15,46.33,153
20160901|2016-07-11 13:00,11,46.3,46.53,46.19,46.27,456
20160901|2016-07-11 13:30,11,46.26,46.28,46.07,46.07,160
20160901|2016-07-11 14:00,11,46.06,46.16,46.04,46.11,55
20160901|2016-07-11 14:30,11,46.09,46.13,45.99,45.99,57
20160901|2016-07-11 15:00,11,46.08,46.08,46.04,46.06,29
20160901|2016-07-11 15:30,11,46.05,46.13,46.04,46.11,24
20160901|2016-07-11 17:00,12,46.2,46.2,46.19,46.19,4
20160901|2016-07-11 17:30,12,46.21,46.25,46.21,46.25,3
20160901|2016-07-11 18:00,12,46.2,46.2,46.2,46.2,3
20160901|2016-07-11 19:00,12,46.12,46.15,46.12,46.15,27
20160901|2016-07-11 19:30,12,46.15,46.15,46.15,46.15,6
20160901|2016-07-11 20:00,12,46.22,46.34,46.22,46.34,13
20160901|2016-07-11 20:30,12,46.39,46.43,46.33,46.33,21
20160901|2016-07-11 21:00,12,46.4,46.46,46.4,46.46,6
20160901|2016-07-11 21:30,12,46.5,46.53,46.5,46.51,10
20160901|2016-07-11 22:00,12,46.32,46.32,46.32,46.32,3
20160901|2016-07-11 22:30,12,46.29,46.34,46.27,46.27,6
20160901|2016-07-11 23:00,12,46.27,46.29,46.27,46.29,5
20160901|2016-07-11 23:30,12,46.31,46.34,46.27,46.33,7
20160901|2016-07-12 00:00,12,46.32,46.32,46.25,46.27,10
20160901|2016-07-12 00:30,12,46.32,46.34,46.32,46.34,2
20160901|2016-07-12 01:00,12,46.4,46.47,46.39,46.46,16
20160901|2016-07-12 01:30,12,46.38,46.57,46.38,46.56,92
20160901|2016-07-12 02:00,12,46.51,46.75,46.48,46.72,154
20160901|2016-07-12 02:30,12,46.71,46.71,46.53,46.58,71
20160901|2016-07-12 03:00,12,46.63,46.91,46.61,46.86,202
20160901|2016-07-12 03:30,12,46.88,47.06,46.81,47,433
20160901|2016-07-12 04:00,12,46.98,47.33,46.95,47.33,414
20160901|2016-07-12 04:30,12,47.32,47.32,47.13,47.15,207
20160901|2016-07-12 05:00,12,47.16,47.42,47.16,47.34,250
20160901|2016-07-12 05:30,12,47.34,47.87,47.31,47.77,360
20160901|2016-07-12 06:00,12,47.76,47.76,47.55,47.55,180
20160901|2016-07-12 06:30,12,47.53,47.73,47.53,47.69,153
20160901|2016-07-12 07:00,12,47.7,47.79,47.54,47.54,170
20160901|2016-07-12 07:30,12,47.59,47.76,47.5,47.74,301
20160901|2016-07-12 08:00,12,47.75,47.96,47.63,47.88,950
20160901|2016-07-12 08:30,12,47.86,47.91,47.48,47.49,603
20160901|2016-07-12 09:00,12,47.5,47.61,47.19,47.35,907
20160901|2016-07-12 09:30,12,47.37,47.53,47.34,47.45,534
20160901|2016-07-12 10:00,12,47.46,47.9,47.46,47.76,870
20160901|2016-07-12 10:30,12,47.77,48.35,47.74,48.35,1361
20160901|2016-07-12 11:00,12,48.38,48.38,48.15,48.35,560
20160901|2016-07-12 11:30,12,48.34,48.45,48.18,48.25,516
20160901|2016-07-12 12:00,12,48.24,48.39,48.18,48.37,213
20160901|2016-07-12 12:30,12,48.35,48.56,48.33,48.33,334
20160901|2016-07-12 13:00,12,48.33,48.52,48.26,48.46,732
20160901|2016-07-12 13:30,12,48.46,48.46,48.32,48.34,173
20160901|2016-07-12 14:00,12,48.36,48.36,48.3,48.33,57
20160901|2016-07-12 14:30,12,48.35,48.4,48.35,48.37,39
20160901|2016-07-12 15:00,12,48.36,48.38,48.34,48.34,16
20160901|2016-07-12 15:30,12,48.29,48.29,47.99,48.19,107
20160901|2016-07-12 17:00,13,48.04,48.08,48.04,48.05,16
20160901|2016-07-12 18:30,13,48.1,48.1,48.08,48.08,8
20160901|2016-07-12 19:00,13,47.93,47.93,47.82,47.85,15
20160901|2016-07-12 19:30,13,47.81,47.93,47.81,47.92,13
20160901|2016-07-12 20:00,13,47.91,48,47.85,47.99,56
20160901|2016-07-12 20:30,13,47.99,48.04,47.97,47.99,15
20160901|2016-07-12 21:00,13,48.01,48.13,47.97,47.97,43
20160901|2016-07-12 21:30,13,47.98,48.13,47.98,48.13,21
20160901|2016-07-12 22:00,13,48.03,48.15,48.03,48.13,47
20160901|2016-07-12 22:30,13,48.11,48.11,47.91,48.01,95
20160901|2016-07-12 23:00,13,47.99,47.99,47.99,47.99,10
20160901|2016-07-12 23:30,13,47.94,48,47.94,48,4
20160901|2016-07-13 00:00,13,47.95,47.95,47.89,47.89,13
20160901|2016-07-13 00:30,13,47.9,47.91,47.86,47.89,17
20160901|2016-07-13 01:00,13,47.86,47.91,47.82,47.83,15
20160901|2016-07-13 01:30,13,47.85,47.96,47.82,47.88,28
20160901|2016-07-13 02:00,13,47.87,47.9,47.64,47.79,94
20160901|2016-07-13 02:30,13,47.75,47.97,47.67,47.88,143
20160901|2016-07-13 03:00,13,47.85,47.88,47.62,47.62,308
20160901|2016-07-13 03:30,13,47.63,47.78,47.6,47.67,154
20160901|2016-07-13 04:00,13,47.66,47.69,47.57,47.65,91
20160901|2016-07-13 04:30,13,47.68,47.74,47.66,47.68,124
20160901|2016-07-13 05:00,13,47.67,47.75,47.63,47.67,53
20160901|2016-07-13 05:30,13,47.63,47.72,47.58,47.62,85
20160901|2016-07-13 06:00,13,47.64,47.68,47.6,47.68,41
20160901|2016-07-13 06:30,13,47.68,47.83,47.67,47.78,76
20160901|2016-07-13 07:00,13,47.82,47.87,47.72,47.87,107
20160901|2016-07-13 07:30,13,47.85,47.98,47.83,47.92,200
20160901|2016-07-13 08:00,13,47.89,47.89,47.7,47.8,411
20160901|2016-07-13 08:30,13,47.84,47.92,47.42,47.51,443
20160901|2016-07-13 09:00,13,47.59,47.85,47.37,47.49,519
20160901|2016-07-13 09:30,13,47.93,48.2,46.55,46.55,3029
20160901|2016-07-13 10:00,13,46.54,46.63,46.19,46.26,802
20160901|2016-07-13 10:30,13,46.24,46.51,46.14,46.47,743
20160901|2016-07-13 11:00,13,46.45,46.6,46.33,46.33,521
20160901|2016-07-13 11:30,13,46.3,46.43,46.19,46.29,326
20160901|2016-07-13 12:00,13,46.3,46.4,46.2,46.25,261
20160901|2016-07-13 12:30,13,46.28,46.39,46.19,46.29,289
20160901|2016-07-13 13:00,13,46.27,46.39,46.09,46.33,1272
20160901|2016-07-13 13:30,13,46.33,46.44,46.33,46.41,241
20160901|2016-07-13 14:00,13,46.42,46.43,46.38,46.42,9
20160901|2016-07-13 14:30,13,46.42,46.48,46.4,46.47,26
20160901|2016-07-13 15:00,13,46.5,46.64,46.5,46.63,49
20160901|2016-07-13 15:30,13,46.62,46.62,46.6,46.6,3
20160901|2016-07-13 17:00,14,46.6,46.63,46.6,46.63,6
20160901|2016-07-13 19:00,14,46.62,46.66,46.62,46.66,2
20160901|2016-07-13 19:30,14,46.64,46.64,46.64,46.64,2
20160901|2016-07-13 20:00,14,46.64,46.66,46.64,46.66,23
20160901|2016-07-13 20:30,14,46.69,46.69,46.58,46.63,6
20160901|2016-07-13 21:00,14,46.66,46.69,46.66,46.67,4
20160901|2016-07-13 21:30,14,46.73,46.73,46.69,46.69,7
20160901|2016-07-13 22:00,14,46.74,46.81,46.73,46.81,49
20160901|2016-07-13 22:30,14,46.78,46.85,46.76,46.84,49
20160901|2016-07-13 23:00,14,46.81,46.83,46.79,46.8,6
20160901|2016-07-13 23:30,14,46.77,46.78,46.77,46.78,2
20160901|2016-07-14 00:00,14,46.77,46.84,46.77,46.84,17
20160901|2016-07-14 00:30,14,46.76,46.77,46.66,46.66,39
20160901|2016-07-14 01:00,14,46.7,46.81,46.68,46.81,58
20160901|2016-07-14 01:30,14,46.78,46.81,46.74,46.74,36
20160901|2016-07-14 02:00,14,46.8,46.97,46.78,46.86,244
20160901|2016-07-14 02:30,14,46.85,46.85,46.54,46.62,210
20160901|2016-07-14 03:00,14,46.61,46.61,46.35,46.58,349
20160901|2016-07-14 03:30,14,46.57,46.66,46.52,46.6,139
20160901|2016-07-14 04:00,14,46.58,46.75,46.58,46.65,68
20160901|2016-07-14 04:30,14,46.72,46.84,46.62,46.84,92
20160901|2016-07-14 05:00,14,46.84,46.97,46.8,46.83,255
20160901|2016-07-14 05:30,14,46.84,46.88,46.77,46.8,85
20160901|2016-07-14 06:00,14,46.81,47.16,46.69,47.16,370
20160901|2016-07-14 06:30,14,47.15,47.42,47.15,47.28,539
20160901|2016-07-14 07:00,14,47.31,47.35,47.2,47.24,278
20160901|2016-07-14 07:30,14,47.25,47.41,47.06,47.32,335
20160901|2016-07-14 08:00,14,47.29,47.3,46.91,47.07,534
20160901|2016-07-14 08:30,14,47.1,47.2,46.75,46.96,635
20160901|2016-07-14 09:00,14,46.96,47.03,46.65,46.82,791
20160901|2016-07-14 09:30,14,46.82,47.1,46.73,47.04,921
20160901|2016-07-14 10:00,14,47.03,47.35,46.98,47.3,949
20160901|2016-07-14 10:30,14,47.3,47.47,47.01,47.01,707
20160901|2016-07-14 11:00,14,47.02,47.27,47.02,47.16,179
20160901|2016-07-14 11:30,14,47.16,47.27,47.08,47.15,181
20160901|2016-07-14 12:00,14,47.15,47.21,46.98,47.01,342
20160901|2016-07-14 12:30,14,47.03,47.28,47.01,47.27,341
20160901|2016-07-14 13:00,14,47.29,47.45,47.13,47.36,471
20160901|2016-07-14 13:30,14,47.34,47.34,47.17,47.17,144
20160901|2016-07-14 14:00,14,47.19,47.23,47.19,47.2,71
20160901|2016-07-14 14:30,14,47.22,47.22,47.15,47.15,14
20160901|2016-07-14 15:00,14,47.11,47.18,47.09,47.18,26
20160901|2016-07-14 15:30,14,47.18,47.18,47.15,47.15,17
20160901|2016-07-14 17:00,15,47.16,47.16,47.14,47.14,4
20160901|2016-07-14 17:30,15,47.06,47.06,47.06,47.06,1
20160901|2016-07-14 18:00,15,47.04,47.04,46.99,46.99,9
20160901|2016-07-14 18:30,15,47,47,46.96,46.98,11
20160901|2016-07-14 19:00,15,46.92,46.95,46.92,46.93,21
20160901|2016-07-14 19:30,15,46.9,46.9,46.82,46.82,36
20160901|2016-07-14 20:00,15,46.81,46.83,46.78,46.81,5
20160901|2016-07-14 20:30,15,46.81,46.81,46.78,46.78,6
20160901|2016-07-14 21:00,15,46.91,47.04,46.89,47.04,32
20160901|2016-07-14 21:30,15,47.1,47.28,47,47.28,65
20160901|2016-07-14 22:00,15,47.28,47.32,47.21,47.21,54
20160901|2016-07-14 22:30,15,47.16,47.26,47.16,47.2,10
20160901|2016-07-14 23:00,15,47.21,47.21,47.16,47.17,15
20160901|2016-07-14 23:30,15,47.12,47.12,47.03,47.07,13
20160901|2016-07-15 00:00,15,47.06,47.07,47.01,47.02,17
20160901|2016-07-15 00:30,15,47.03,47.11,46.92,46.92,28
20160901|2016-07-15 01:00,15,46.92,46.95,46.82,46.86,44
20160901|2016-07-15 01:30,15,46.85,46.85,46.83,46.83,11
20160901|2016-07-15 02:00,15,46.87,46.88,46.68,46.7,144
20160901|2016-07-15 02:30,15,46.69,46.79,46.66,46.78,163
20160901|2016-07-15 03:00,15,46.76,46.96,46.69,46.8,204
20160901|2016-07-15 03:30,15,46.79,46.96,46.74,46.96,311
20160901|2016-07-15 04:00,15,46.96,46.98,46.84,46.93,178
20160901|2016-07-15 04:30,15,46.89,46.94,46.82,46.93,111
20160901|2016-07-15 05:00,15,46.9,47.08,46.88,47.07,140
20160901|2016-07-15 05:30,15,47.08,47.19,47.01,47.19,201
20160901|2016-07-15 06:00,15,47.21,47.24,47.12,47.13,117
20160901|2016-07-15 06:30,15,47.14,47.62,47.14,47.57,147
20160901|2016-07-15 07:00,15,47.6,47.64,47.45,47.53,220
20160901|2016-07-15 07:30,15,47.52,47.92,47.38,47.89,769
20160901|2016-07-15 08:00,15,47.9,47.97,47.67,47.69,586
20160901|2016-07-15 08:30,15,47.73,47.94,47.62,47.82,437
20160901|2016-07-15 09:00,15,47.84,48.08,47.64,47.76,1347
20160901|2016-07-15 09:30,15,47.7,47.86,47.61,47.77,367
20160901|2016-07-15 10:00,15,47.77,47.77,47.29,47.62,708
20160901|2016-07-15 10:30,15,47.63,47.88,47.55,47.82,469
20160901|2016-07-15 11:00,15,47.82,47.83,47.53,47.57,346
20160901|2016-07-15 11:30,15,47.55,47.64,47.51,47.56,168
20160901|2016-07-15 12:00,15,47.54,47.71,47.47,47.52,137
20160901|2016-07-15 12:30,15,47.54,47.75,47.45,47.71,340
20160901|2016-07-15 13:00,15,47.7,47.81,47.56,47.59,477
20160901|2016-07-15 13:30,15,47.59,47.65,47.54,47.61,122
20160901|2016-07-15 14:00,15,47.62,47.64,47.56,47.56,34
20160901|2016-07-15 14:30,15,47.56,47.66,47.55,47.66,23
20160901|2016-07-15 15:00,15,47.61,47.61,47.58,47.6,10
20160901|2016-07-15 15:30,15,47.64,48.02,47.64,48.01,172
20160901|2016-07-17 17:00,18,47.77,47.77,47.41,47.58,82
20160901|2016-07-17 17:30,18,47.66,47.7,47.66,47.7,3
20160901|2016-07-17 18:00,18,47.63,47.74,47.63,47.72,15
20160901|2016-07-17 18:30,18,47.74,47.76,47.73,47.73,7
20160901|2016-07-17 19:00,18,47.67,47.67,47.56,47.61,9
20160901|2016-07-17 19:30,18,47.59,47.59,47.59,47.59,1
20160901|2016-07-17 20:00,18,47.57,47.63,47.57,47.63,7
20160901|2016-07-17 20:30,18,47.7,47.72,47.68,47.69,36
20160901|2016-07-17 21:00,18,47.69,47.74,47.69,47.74,10
20160901|2016-07-17 21:30,18,47.81,47.81,47.8,47.8,12
20160901|2016-07-17 22:00,18,47.82,47.85,47.82,47.83,13
20160901|2016-07-17 22:30,18,47.84,47.84,47.84,47.84,1
20160901|2016-07-17 23:00,18,47.87,47.87,47.85,47.85,3
20160901|2016-07-17 23:30,18,47.82,47.82,47.74,47.77,11
20160901|2016-07-18 00:00,18,47.82,47.84,47.81,47.81,5
20160901|2016-07-18 00:30,18,47.8,47.8,47.79,47.79,30
20160901|2016-07-18 01:00,18,47.76,47.77,47.57,47.61,97
20160901|2016-07-18 01:30,18,47.58,47.71,47.55,47.6,111
20160901|2016-07-18 02:00,18,47.61,47.78,47.5,47.71,162
20160901|2016-07-18 02:30,18,47.66,47.75,47.63,47.7,88
20160901|2016-07-18 03:00,18,47.72,47.83,47.57,47.6,318
20160901|2016-07-18 03:30,18,47.59,47.7,47.53,47.68,207
20160901|2016-07-18 04:00,18,47.66,47.74,47.62,47.68,172
20160901|2016-07-18 04:30,18,47.66,47.69,47.62,47.67,126
20160901|2016-07-18 05:00,18,47.61,47.62,47.35,47.37,154
20160901|2016-07-18 05:30,18,47.38,47.42,47.27,47.39,174
20160901|2016-07-18 06:00,18,47.36,47.4,47.19,47.28,231
20160901|2016-07-18 06:30,18,47.28,47.28,47.12,47.19,114
20160901|2016-07-18 07:00,18,47.18,47.18,47.04,47.08,273
20160901|2016-07-18 07:30,18,47.06,47.06,46.73,46.73,339
20160901|2016-07-18 08:00,18,46.74,46.85,46.65,46.77,487
20160901|2016-07-18 08:30,18,46.77,46.88,46.52,46.67,619
20160901|2016-07-18 09:00,18,46.61,46.73,46.52,46.7,268
20160901|2016-07-18 09:30,18,46.73,46.76,46.5,46.55,400
20160901|2016-07-18 10:00,18,46.52,46.74,46.51,46.73,644
20160901|2016-07-18 10:30,18,46.72,46.96,46.71,46.94,755
20160901|2016-07-18 11:00,18,46.9,47.09,46.82,46.87,449
20160901|2016-07-18 11:30,18,46.83,46.88,46.77,46.87,140
20160901|2016-07-18 12:00,18,46.86,46.95,46.83,46.92,153
20160901|2016-07-18 12:30,18,46.92,47.05,46.91,46.94,129
20160901|2016-07-18 13:00,18,46.97,47.05,46.77,47.03,561
20160901|2016-07-18 13:30,18,47.05,47.19,47.01,47.09,207
20160901|2016-07-18 14:00,18,47.05,47.06,47.01,47.01,20
20160901|2016-07-18 14:30,18,47.01,47.09,46.99,46.99,23
20160901|2016-07-18 15:00,18,46.99,46.99,46.95,46.95,18
20160901|2016-07-18 15:30,18,46.95,46.97,46.95,46.97,7
20160901|2016-07-18 17:00,19,47.03,47.1,47.02,47.1,35
20160901|2016-07-18 18:30,19,46.94,46.95,46.92,46.93,12
20160901|2016-07-18 19:00,19,46.91,46.91,46.88,46.88,19
20160901|2016-07-18 19:30,19,46.86,46.86,46.71,46.84,17
20160901|2016-07-18 20:00,19,46.82,46.84,46.8,46.84,32
20160901|2016-07-18 20:30,19,46.85,46.87,46.8,46.85,6
20160901|2016-07-18 21:30,19,46.82,46.84,46.82,46.84,4
20160901|2016-07-18 22:00,19,46.85,46.85,46.84,46.84,16
20160901|2016-07-18 23:00,19,46.83,46.83,46.73,46.73,16
20160901|2016-07-18 23:30,19,46.75,46.75,46.75,46.75,2
20160901|2016-07-19 00:00,19,46.81,46.83,46.81,46.83,2
20160901|2016-07-19 00:30,19,46.88,46.89,46.85,46.85,31
20160901|2016-07-19 01:00,19,46.78,46.82,46.78,46.81,3
20160901|2016-07-19 01:30,19,46.8,46.88,46.8,46.88,10
20160901|2016-07-19 02:00,19,46.87,47.08,46.86,46.97,84
20160901|2016-07-19 02:30,19,46.95,46.98,46.72,46.73,126
20160901|2016-07-19 03:00,19,46.76,46.76,46.55,46.68,257
20160901|2016-07-19 03:30,19,46.69,46.88,46.69,46.84,303
20160901|2016-07-19 04:00,19,46.8,46.9,46.72,46.83,159
20160901|2016-07-19 04:30,19,46.82,46.91,46.81,46.88,118
20160901|2016-07-19 05:00,19,46.82,46.95,46.79,46.85,148
20160901|2016-07-19 05:30,19,46.83,46.83,46.67,46.72,102
20160901|2016-07-19 06:00,19,46.76,46.96,46.76,46.95,120
20160901|2016-07-19 06:30,19,46.96,47.28,46.96,47.21,307
20160901|2016-07-19 07:00,19,47.21,47.48,47.19,47.21,408
20160901|2016-07-19 07:30,19,47.21,47.21,46.88,46.97,409
20160901|2016-07-19 08:00,19,47,47.1,46.82,47.01,716
20160901|2016-07-19 08:30,19,47.01,47.1,46.68,46.68,447
20160901|2016-07-19 09:00,19,46.7,46.99,46.66,46.96,399
20160901|2016-07-19 09:30,19,46.91,47.02,46.87,46.99,260
20160901|2016-07-19 10:00,19,46.98,47.08,46.81,46.92,786
20160901|2016-07-19 10:30,19,46.93,47,46.82,46.83,359
20160901|2016-07-19 11:00,19,46.79,46.83,46.67,46.69,236
20160901|2016-07-19 11:30,19,46.71,46.82,46.7,46.78,145
20160901|2016-07-19 12:00,19,46.8,46.8,46.66,46.71,199
20160901|2016-07-19 12:30,19,46.73,46.79,46.69,46.78,165
20160901|2016-07-19 13:00,19,46.78,46.78,46.6,46.7,475
20160901|2016-07-19 13:30,19,46.72,46.81,46.68,46.71,182
20160901|2016-07-19 14:00,19,46.7,46.71,46.66,46.69,39
20160901|2016-07-19 14:30,19,46.69,46.71,46.64,46.7,30
20160901|2016-07-19 15:00,19,46.7,46.7,46.65,46.65,49
20160901|2016-07-19 15:30,19,46.6,46.79,46.56,46.68,82
20160901|2016-07-19 17:00,20,46.72,46.78,46.72,46.78,4
20160901|2016-07-19 17:30,20,46.75,46.75,46.75,46.75,1
20160901|2016-07-19 18:30,20,46.78,46.81,46.78,46.79,10
20160901|2016-07-19 19:00,20,46.8,46.85,46.77,46.85,23
20160901|2016-07-19 19:30,20,46.84,46.84,46.77,46.77,4
20160901|2016-07-19 20:00,20,46.73,46.73,46.73,46.73,1
20160901|2016-07-19 20:30,20,46.71,46.74,46.65,46.66,26
20160901|2016-07-19 21:00,20,46.7,46.7,46.68,46.7,17
20160901|2016-07-19 21:30,20,46.69,46.69,46.68,46.68,3
20160901|2016-07-19 22:00,20,46.68,46.87,46.68,46.87,10
20160901|2016-07-19 22:30,20,46.86,46.87,46.78,46.83,38
20160901|2016-07-19 23:00,20,46.81,46.83,46.81,46.83,23
20160901|2016-07-19 23:30,20,46.83,46.83,46.83,46.83,1
20160901|2016-07-20 00:00,20,46.8,46.8,46.8,46.8,1
20160901|2016-07-20 00:30,20,46.78,46.8,46.74,46.77,11
20160901|2016-07-20 01:00,20,46.77,46.84,46.77,46.84,10
20160901|2016-07-20 01:30,20,46.78,46.78,46.69,46.7,30
20160901|2016-07-20 02:00,20,46.7,46.71,46.61,46.69,100
20160901|2016-07-20 02:30,20,46.74,46.76,46.66,46.67,20
20160901|2016-07-20 03:00,20,46.71,46.72,46.54,46.55,241
20160901|2016-07-20 03:30,20,46.56,46.83,46.56,46.82,401
20160901|2016-07-20 04:00,20,46.82,46.95,46.82,46.87,177
20160901|2016-07-20 04:30,20,46.9,47.01,46.72,46.72,147
20160901|2016-07-20 05:00,20,46.73,46.91,46.71,46.9,131
20160901|2016-07-20 05:30,20,46.91,46.92,46.77,46.78,77
20160901|2016-07-20 06:00,20,46.77,46.84,46.72,46.81,106
20160901|2016-07-20 06:30,20,46.83,46.83,46.68,46.78,90
20160901|2016-07-20 07:00,20,46.78,46.78,46.66,46.72,103
20160901|2016-07-20 07:30,20,46.71,46.71,46.26,46.31,984
20160901|2016-07-20 08:00,20,46.33,46.33,45.9,46.16,1204
20160901|2016-07-20 08:30,20,46.16,46.16,46,46.07,424
20160901|2016-07-20 09:00,20,46.07,46.5,46.07,46.5,761
20160901|2016-07-20 09:30,20,46.51,47.18,45.97,47,3323
20160901|2016-07-20 10:00,20,47.02,47.2,46.86,47.11,1238
20160901|2016-07-20 10:30,20,47.14,47.5,47,47.35,860
20160901|2016-07-20 11:00,20,47.37,47.41,47.23,47.29,398
20160901|2016-07-20 11:30,20,47.3,47.35,47.25,47.32,277
20160901|2016-07-20 12:00,20,47.38,47.49,47.31,47.34,377
20160901|2016-07-20 12:30,20,47.4,47.42,47.15,47.18,337
20160901|2016-07-20 13:00,20,47.22,47.31,47.06,47.16,741
20160901|2016-07-20 13:30,20,47.14,47.14,46.98,46.98,129
20160901|2016-07-20 14:00,20,46.98,47.04,46.94,47.01,32
20160901|2016-07-20 14:30,20,47.03,47.03,47,47,5
20160901|2016-07-20 15:00,20,47.02,47.12,47,47.11,66
20160901|2016-07-20 15:30,20,47.13,47.16,47.13,47.13,6
20160901|2016-07-20 17:00,21,47.16,47.18,47.16,47.18,10
20160901|2016-07-20 17:30,21,47.14,47.16,47.14,47.15,12
20160901|2016-07-20 18:00,21,47.2,47.2,47.2,47.2,1
20160901|2016-07-20 18:30,21,47.21,47.21,47.21,47.21,2
20160901|2016-07-20 19:00,21,47.19,47.19,47.14,47.17,15
20160901|2016-07-20 19:30,21,47.23,47.23,47.23,47.23,2
20160901|2016-07-20 20:00,21,47.24,47.29,47.24,47.29,5
20160901|2016-07-20 20:30,21,47.32,47.37,47.32,47.37,22
20160901|2016-07-20 21:00,21,47.34,47.39,47.34,47.38,8
20160901|2016-07-20 21:30,21,47.35,47.36,47.23,47.28,23
20160901|2016-07-20 22:00,21,47.25,47.4,47.25,47.4,49
20160901|2016-07-20 22:30,21,47.41,47.41,47.39,47.39,18
20160901|2016-07-20 23:00,21,47.34,47.34,47.34,47.34,1
20160901|2016-07-20 23:30,21,47.35,47.4,47.35,47.36,15
20160901|2016-07-21 00:00,21,47.39,47.41,47.37,47.39,14
20160901|2016-07-21 00:30,21,47.38,47.42,47.38,47.42,31
20160901|2016-07-21 01:00,21,47.42,47.55,47.42,47.45,45
20160901|2016-07-21 01:30,21,47.48,47.48,47.41,47.46,25
20160901|2016-07-21 02:00,21,47.39,47.45,47.32,47.32,61
20160901|2016-07-21 02:30,21,47.32,47.38,47.25,47.3,80
20160901|2016-07-21 03:00,21,47.33,47.38,47.26,47.29,157
20160901|2016-07-21 03:30,21,47.31,47.33,47.06,47.18,493
20160901|2016-07-21 04:00,21,47.16,47.24,47.15,47.17,107
20160901|2016-07-21 04:30,21,47.1,47.21,47.08,47.17,127
20160901|2016-07-21 05:00,21,47.14,47.29,47.14,47.22,53
20160901|2016-07-21 05:30,21,47.22,47.29,47.13,47.13,114
20160901|2016-07-21 06:00,21,47.11,47.13,46.85,46.94,292
20160901|2016-07-21 06:30,21,46.92,46.99,46.86,46.9,130
20160901|2016-07-21 07:00,21,46.89,46.93,46.75,46.92,154
20160901|2016-07-21 07:30,21,46.92,47.18,46.9,46.93,355
20160901|2016-07-21 08:00,21,46.92,47.12,46.74,46.83,303
20160901|2016-07-21 08:30,21,46.77,47.07,46.74,47.01,327
20160901|2016-07-21 09:00,21,46.99,47.18,46.79,46.87,558
20160901|2016-07-21 09:30,21,46.86,47.05,46.8,47.04,400
20160901|2016-07-21 10:00,21,47.05,47.05,46.69,46.71,379
20160901|2016-07-21 10:30,21,46.71,46.72,46.3,46.46,658
20160901|2016-07-21 11:00,21,46.44,46.52,46.34,46.38,292
20160901|2016-07-21 11:30,21,46.39,46.45,46.36,46.45,236
20160901|2016-07-21 12:00,21,46.44,46.65,46.29,46.62,254
20160901|2016-07-21 12:30,21,46.6,46.6,46.37,46.55,246
20160901|2016-07-21 13:00,21,46.54,46.54,46.14,46.16,776
20160901|2016-07-21 13:30,21,46.16,46.19,46.1,46.13,308
20160901|2016-07-21 14:00,21,46.15,46.15,46.08,46.08,13
20160901|2016-07-21 14:30,21,46.09,46.1,46.07,46.07,32
20160901|2016-07-21 15:00,21,46.07,46.07,46.04,46.06,53
20160901|2016-07-21 15:30,21,46.06,46.06,46.06,46.06,1
20160901|2016-07-21 17:00,22,46.08,46.2,46.08,46.2,20
20160901|2016-07-21 17:30,22,46.16,46.16,46.15,46.15,2
20160901|2016-07-21 18:30,22,46.19,46.2,46.19,46.2,2
20160901|2016-07-21 19:00,22,46.2,46.27,46.2,46.27,26
20160901|2016-07-21 19:30,22,46.27,46.27,46.27,46.27,2
20160901|2016-07-21 20:00,22,46.18,46.27,46.14,46.27,9
20160901|2016-07-21 20:30,22,46.28,46.4,46.28,46.35,61
20160901|2016-07-21 21:00,22,46.33,46.36,46.33,46.36,2
20160901|2016-07-21 21:30,22,46.36,46.4,46.33,46.4,6
20160901|2016-07-21 22:00,22,46.36,46.36,46.34,46.34,6
20160901|2016-07-21 22:30,22,46.36,46.39,46.25,46.25,9
20160901|2016-07-21 23:00,22,46.22,46.28,46.22,46.28,15
20160901|2016-07-21 23:30,22,46.31,46.31,46.26,46.27,4
20160901|2016-07-22 00:00,22,46.29,46.29,46.27,46.29,9
20160901|2016-07-22 00:30,22,46.27,46.27,46.11,46.15,69
20160901|2016-07-22 01:00,22,46.12,46.15,45.95,46.15,158
20160901|2016-07-22 01:30,22,46.12,46.17,46.07,46.1,32
20160901|2016-07-22 02:00,22,46.1,46.1,45.84,45.91,272
20160901|2016-07-22 02:30,22,45.9,46,45.88,45.96,101
20160901|2016-07-22 03:00,22,45.97,46,45.86,45.93,363
20160901|2016-07-22 03:30,22,45.93,46.22,45.91,46.21,218
20160901|2016-07-22 04:00,22,46.22,46.37,46.14,46.35,250
20160901|2016-07-22 04:30,22,46.36,46.36,46.24,46.24,163
20160901|2016-07-22 05:00,22,46.23,46.27,46.2,46.27,99
20160901|2016-07-22 05:30,22,46.27,46.46,46.25,46.45,173
20160901|2016-07-22 06:00,22,46.42,46.42,46.23,46.23,43
20160901|2016-07-22 06:30,22,46.24,46.41,46.23,46.25,43
20160901|2016-07-22 07:00,22,46.25,46.49,46.15,46.4,240
20160901|2016-07-22 07:30,22,46.42,46.44,46.14,46.2,161
20160901|2016-07-22 08:00,22,46.2,46.21,45.95,45.99,578
20160901|2016-07-22 08:30,22,45.98,46.05,45.61,45.66,960
20160901|2016-07-22 09:00,22,45.64,45.7,45.41,45.47,1065
20160901|2016-07-22 09:30,22,45.46,45.67,45.36,45.61,782
20160901|2016-07-22 10:00,22,45.56,45.8,45.46,45.49,674
20160901|2016-07-22 10:30,22,45.5,45.52,45.26,45.38,578
20160901|2016-07-22 11:00,22,45.34,45.44,45.32,45.39,207
20160901|2016-07-22 11:30,22,45.38,45.4,45.31,45.35,159
20160901|2016-07-22 12:00,22,45.35,45.39,45.19,45.26,472
20160901|2016-07-22 12:30,22,45.27,45.32,45.18,45.3,253
20160901|2016-07-22 13:00,22,45.29,45.75,45.25,45.73,1218
20160901|2016-07-22 13:30,22,45.71,45.79,45.7,45.71,162
20160901|2016-07-22 14:00,22,45.71,45.74,45.62,45.62,39
20160901|2016-07-22 14:30,22,45.64,45.7,45.63,45.7,11
20160901|2016-07-22 15:00,22,45.72,45.72,45.67,45.7,3
20160901|2016-07-22 15:30,22,45.75,45.75,45.7,45.71,13
20160901|2016-07-24 17:00,25,45.74,45.76,45.58,45.61,15
20160901|2016-07-24 17:30,25,45.66,45.66,45.66,45.66,1
20160901|2016-07-24 18:00,25,45.72,45.73,45.71,45.71,4
20160901|2016-07-24 18:30,25,45.74,45.75,45.74,45.75,3
20160901|2016-07-24 19:00,25,45.76,45.86,45.76,45.85,4
20160901|2016-07-24 19:30,25,45.84,45.84,45.77,45.82,10
20160901|2016-07-24 20:00,25,45.82,45.82,45.72,45.72,25
20160901|2016-07-24 21:00,25,45.68,45.69,45.67,45.69,3
20160901|2016-07-24 21:30,25,45.63,45.67,45.6,45.6,72
20160901|2016-07-24 22:00,25,45.64,45.65,45.59,45.65,40
20160901|2016-07-24 22:30,25,45.65,45.65,45.64,45.64,17
20160901|2016-07-24 23:00,25,45.63,45.63,45.58,45.59,27
20160901|2016-07-24 23:30,25,45.59,45.74,45.56,45.74,14
20160901|2016-07-25 00:00,25,45.69,45.8,45.58,45.66,61
20160901|2016-07-25 00:30,25,45.64,45.66,45.64,45.64,15
20160901|2016-07-25 01:00,25,45.6,45.64,45.49,45.54,22
20160901|2016-07-25 01:30,25,45.56,45.61,45.54,45.61,5
20160901|2016-07-25 02:00,25,45.66,45.73,45.54,45.58,90
20160901|2016-07-25 02:30,25,45.57,45.63,45.5,45.52,67
20160901|2016-07-25 03:00,25,45.53,45.7,45.52,45.56,182
20160901|2016-07-25 03:30,25,45.6,45.64,45.49,45.49,236
20160901|2016-07-25 04:00,25,45.46,45.49,45.3,45.38,321
20160901|2016-07-25 04:30,25,45.37,45.45,45.33,45.45,139
20160901|2016-07-25 05:00,25,45.42,45.46,45.39,45.43,150
20160901|2016-07-25 05:30,25,45.42,45.43,45.35,45.4,36
20160901|2016-07-25 06:00,25,45.4,45.43,45.33,45.33,220
20160901|2016-07-25 06:30,25,45.32,45.35,45.24,45.3,125
20160901|2016-07-25 07:00,25,45.31,45.33,45.17,45.21,173
20160901|2016-07-25 07:30,25,45.26,45.26,44.98,44.99,359
20160901|2016-07-25 08:00,25,45,45.13,44.88,44.88,395
20160901|2016-07-25 08:30,25,44.9,45.06,44.82,45.06,828
20160901|2016-07-25 09:00,25,45.07,45.07,44.81,44.89,373
20160901|2016-07-25 09:30,25,44.84,44.96,44.79,44.91,358
20160901|2016-07-25 10:00,25,44.9,44.9,44.75,44.82,602
20160901|2016-07-25 10:30,25,44.83,44.87,44.67,44.75,612
20160901|2016-07-25 11:00,25,44.71,44.74,44.63,44.64,451
20160901|2016-07-25 11:30,25,44.65,44.68,44.56,44.61,182
20160901|2016-07-25 12:00,25,44.59,44.78,44.56,44.78,257
20160901|2016-07-25 12:30,25,44.75,44.76,44.69,44.73,129
20160901|2016-07-25 13:00,25,44.71,44.83,44.62,44.72,542
20160901|2016-07-25 13:30,25,44.72,44.78,44.69,44.69,183
20160901|2016-07-25 14:00,25,44.69,44.75,44.69,44.71,41
20160901|2016-07-25 14:30,25,44.73,44.75,44.73,44.75,9
20160901|2016-07-25 15:00,25,44.68,44.69,44.65,44.69,21
20160901|2016-07-25 15:30,25,44.7,44.75,44.69,44.69,40
20160901|2016-07-25 17:00,26,44.79,44.81,44.79,44.81,6
20160901|2016-07-25 17:30,26,44.82,44.98,44.82,44.86,38
20160901|2016-07-25 19:00,26,44.84,44.86,44.81,44.86,10
20160901|2016-07-25 19:30,26,44.87,44.88,44.85,44.86,10
20160901|2016-07-25 20:00,26,44.86,44.87,44.8,44.81,48
20160901|2016-07-25 20:30,26,44.81,44.81,44.79,44.81,9
20160901|2016-07-25 21:00,26,44.84,44.86,44.84,44.86,4
20160901|2016-07-25 21:30,26,44.86,44.88,44.86,44.88,3
20160901|2016-07-25 22:00,26,44.9,44.92,44.9,44.92,15
20160901|2016-07-25 22:30,26,44.91,44.95,44.91,44.95,3
20160901|2016-07-25 23:00,26,44.92,44.92,44.86,44.91,13
20160901|2016-07-25 23:30,26,44.93,44.93,44.86,44.92,9
20160901|2016-07-26 00:00,26,44.89,44.92,44.89,44.91,42
20160901|2016-07-26 00:30,26,44.91,44.95,44.86,44.86,17
20160901|2016-07-26 01:00,26,44.9,44.9,44.82,44.82,17
20160901|2016-07-26 01:30,26,44.83,44.91,44.83,44.9,16
20160901|2016-07-26 02:00,26,44.89,44.92,44.82,44.85,155
20160901|2016-07-26 02:30,26,44.86,44.87,44.52,44.52,221
20160901|2016-07-26 03:00,26,44.54,44.58,44.28,44.39,402
20160901|2016-07-26 03:30,26,44.42,44.48,44.38,44.45,203
20160901|2016-07-26 04:00,26,44.51,44.62,44.51,44.52,201
20160901|2016-07-26 04:30,26,44.51,44.61,44.47,44.58,169
20160901|2016-07-26 05:00,26,44.58,44.59,44.39,44.49,156
20160901|2016-07-26 05:30,26,44.5,44.51,44.41,44.43,106
20160901|2016-07-26 06:00,26,44.42,44.44,44.34,44.41,62
20160901|2016-07-26 06:30,26,44.42,44.42,44.24,44.25,64
20160901|2016-07-26 07:00,26,44.26,44.4,44.2,44.27,205
20160901|2016-07-26 07:30,26,44.29,44.35,44.15,44.2,239
20160901|2016-07-26 08:00,26,44.2,44.79,44.18,44.78,738
20160901|2016-07-26 08:30,26,44.77,44.95,44.62,44.65,1123
20160901|2016-07-26 09:00,26,44.67,44.76,44.45,44.66,610
20160901|2016-07-26 09:30,26,44.63,44.69,44.37,44.52,798
20160901|2016-07-26 10:00,26,44.47,44.71,44.41,44.67,899
20160901|2016-07-26 10:30,26,44.66,44.86,44.66,44.72,822
20160901|2016-07-26 11:00,26,44.68,44.79,44.64,44.71,164
20160901|2016-07-26 11:30,26,44.71,44.83,44.7,44.76,118
20160901|2016-07-26 12:00,26,44.69,44.84,44.69,44.82,132
20160901|2016-07-26 12:30,26,44.83,44.83,44.69,44.76,166
20160901|2016-07-26 13:00,26,44.72,44.96,44.64,44.86,611
20160901|2016-07-26 13:30,26,44.86,44.95,44.81,44.86,130
20160901|2016-07-26 14:00,26,44.9,44.91,44.83,44.85,117
20160901|2016-07-26 14:30,26,44.84,44.87,44.74,44.75,51
20160901|2016-07-26 15:00,26,44.75,44.78,44.73,44.76,38
20160901|2016-07-26 15:30,26,44.8,44.8,44.54,44.61,59
20160901|2016-07-26 17:00,27,44.55,44.64,44.55,44.64,2
20160901|2016-07-26 18:30,27,44.59,44.59,44.58,44.58,3
20160901|2016-07-26 19:00,27,44.58,44.62,44.58,44.61,6
20160901|2016-07-26 19:30,27,44.62,44.67,44.62,44.67,4
20160901|2016-07-26 20:00,27,44.69,44.79,44.66,44.79,9
20160901|2016-07-26 20:30,27,44.8,44.82,44.76,44.82,18
20160901|2016-07-26 21:00,27,44.79,44.89,44.79,44.83,56
20160901|2016-07-26 21:30,27,44.81,44.83,44.77,44.77,10
20160901|2016-07-26 22:00,27,44.76,44.76,44.76,44.76,1
20160901|2016-07-26 22:30,27,44.76,44.78,44.76,44.78,8
20160901|2016-07-27 00:30,27,44.8,44.8,44.8,44.8,1
20160901|2016-07-27 01:00,27,44.73,44.73,44.68,44.68,16
20160901|2016-07-27 01:30,27,44.63,44.63,44.59,44.62,8
20160901|2016-07-27 02:00,27,44.66,44.75,44.63,44.73,50
20160901|2016-07-27 02:30,27,44.71,44.83,44.63,44.83,36
20160901|2016-07-27 03:00,27,44.79,44.79,44.5,44.61,182
20160901|2016-07-27 03:30,27,44.59,44.63,44.35,44.45,242
20160901|2016-07-27 04:00,27,44.43,44.46,44.35,44.45,132
20160901|2016-07-27 04:30,27,44.43,44.44,44.25,44.29,135
20160901|2016-07-27 05:00,27,44.24,44.37,44.18,44.37,135
20160901|2016-07-27 05:30,27,44.38,44.4,44.34,44.4,21
20160901|2016-07-27 06:00,27,44.36,44.36,44.3,44.35,26
20160901|2016-07-27 06:30,27,44.38,44.54,44.35,44.54,37
20160901|2016-07-27 07:00,27,44.52,44.54,44.46,44.51,80
20160901|2016-07-27 07:30,27,44.51,44.63,44.47,44.48,224
20160901|2016-07-27 08:00,27,44.49,44.72,44.49,44.61,187
20160901|2016-07-27 08:30,27,44.58,44.76,44.57,44.71,162
20160901|2016-07-27 09:00,27,44.73,44.91,44.68,44.82,572
20160901|2016-07-27 09:30,27,44.59,44.62,43.64,43.79,985
20160901|2016-07-27 10:00,27,43.8,44.07,43.72,44.04,689
20160901|2016-07-27 10:30,27,44.03,44.03,43.79,43.82,305
20160901|2016-07-27 11:00,27,43.78,43.84,43.66,43.76,94
20160901|2016-07-27 11:30,27,43.79,43.79,43.41,43.43,165
20160901|2016-07-27 12:00,27,43.43,43.54,43.42,43.42,97
20160901|2016-07-27 12:30,27,43.43,43.63,43.43,43.59,126
20160901|2016-07-27 13:00,27,43.6,43.61,43.33,43.45,414
20160901|2016-07-27 13:30,27,43.45,43.61,43.45,43.57,57
20160901|2016-07-27 14:00,27,43.57,43.68,43.54,43.62,10
20160901|2016-07-27 14:30,27,43.56,43.56,43.44,43.48,39
20160901|2016-07-27 15:00,27,43.49,43.51,43.31,43.41,64
20160901|2016-07-27 15:30,27,43.41,43.42,43.32,43.39,27
20160901|2016-07-27 19:00,28,43.62,43.62,43.55,43.55,18
20160901|2016-07-27 19:30,28,43.67,43.75,43.64,43.64,25
20160901|2016-07-27 20:00,28,43.65,43.65,43.57,43.57,29
20160901|2016-07-27 20:30,28,43.58,43.67,43.58,43.6,14
20160901|2016-07-27 21:00,28,43.62,43.63,43.58,43.6,15
20160901|2016-07-27 21:30,28,43.59,43.59,43.52,43.52,23
20160901|2016-07-27 22:00,28,43.49,43.6,43.49,43.6,8
20160901|2016-07-27 23:00,28,43.63,43.63,43.63,43.63,5
20160901|2016-07-27 23:30,28,43.61,43.61,43.56,43.56,5
20160901|2016-07-28 00:00,28,43.59,43.6,43.59,43.6,3
20160901|2016-07-28 00:30,28,43.64,43.64,43.6,43.6,2
20160901|2016-07-28 01:00,28,43.56,43.56,43.51,43.51,8
20160901|2016-07-28 01:30,28,43.45,43.5,43.4,43.5,20
20160901|2016-07-28 02:00,28,43.51,43.54,43.42,43.49,35
20160901|2016-07-28 02:30,28,43.4,43.45,43.32,43.37,81
20160901|2016-07-28 03:00,28,43.38,43.53,43.37,43.47,58
20160901|2016-07-28 03:30,28,43.46,43.49,43.32,43.4,111
20160901|2016-07-28 04:00,28,43.42,43.42,43.09,43.09,55
20160901|2016-07-28 04:30,28,43.04,43.12,42.87,42.98,201
20160901|2016-07-28 05:00,28,42.97,43.05,42.97,43.05,58
20160901|2016-07-28 05:30,28,43.08,43.23,43.07,43.17,18
20160901|2016-07-28 06:00,28,43.22,43.3,43.22,43.27,22
20160901|2016-07-28 06:30,28,43.4,43.44,43.39,43.44,4
20160901|2016-07-28 07:00,28,43.44,43.55,43.41,43.47,59
20160901|2016-07-28 07:30,28,43.47,43.48,43.19,43.24,73
20160901|2016-07-28 08:00,28,43.22,43.4,43.2,43.23,105
20160901|2016-07-28 08:30,28,43.15,43.39,43.07,43.38,103
20160901|2016-07-28 09:00,28,43.25,43.3,43,43.11,115
20160901|2016-07-28 09:30,28,43.17,43.17,42.88,42.88,55
20160901|2016-07-28 10:00,28,42.85,43.01,42.83,42.96,80
20160901|2016-07-28 10:30,28,42.93,42.99,42.68,42.71,85
20160901|2016-07-28 11:00,28,42.83,42.86,42.63,42.63,41
20160901|2016-07-28 11:30,28,42.64,42.68,42.58,42.59,39
20160901|2016-07-28 12:00,28,42.62,42.75,42.59,42.75,29
20160901|2016-07-28 12:30,28,42.73,42.73,42.65,42.65,6
20160901|2016-07-28 13:00,28,42.63,42.94,42.63,42.68,146
20160901|2016-07-28 13:30,28,42.73,42.75,42.72,42.75,8
20160901|2016-07-28 14:00,28,42.66,42.67,42.66,42.67,2
20160901|2016-07-28 14:30,28,42.69,42.7,42.62,42.62,14
20160901|2016-07-28 15:30,28,42.68,42.68,42.68,42.68,1
20160901|2016-07-28 17:30,29,42.54,42.54,42.54,42.54,1
20160901|2016-07-28 18:30,29,42.57,42.64,42.53,42.64,8
20160901|2016-07-28 20:00,29,42.75,42.75,42.75,42.75,1
20160901|2016-07-28 20:30,29,42.8,42.8,42.8,42.8,2
20160901|2016-07-28 21:30,29,42.71,42.71,42.71,42.71,2
20160901|2016-07-28 22:00,29,42.68,42.68,42.67,42.67,3
20160901|2016-07-28 22:30,29,42.69,42.69,42.69,42.69,1
20160901|2016-07-28 23:30,29,42.61,42.61,42.61,42.61,2
20160901|2016-07-29 00:30,29,42.6,42.6,42.6,42.6,2
20160901|2016-07-29 01:00,29,42.53,42.53,42.53,42.53,1
20160901|2016-07-29 03:00,29,42.24,42.24,42.14,42.18,23
20160901|2016-07-29 04:00,29,41.99,42.01,41.82,42.01,6
20160901|2016-07-29 04:30,29,42.01,42.15,42.01,42.12,3
20160901|2016-07-29 06:00,29,42.08,42.13,42.08,42.13,2
20160901|2016-07-29 06:30,29,42,42,41.98,41.98,2
20160901|2016-07-29 07:00,29,41.95,41.95,41.86,41.93,11
20160901|2016-07-29 07:30,29,42.02,42.21,42.02,42.21,26
20160901|2016-07-29 08:00,29,42.21,42.3,42.08,42.14,12
20160901|2016-07-29 08:30,29,42.21,42.21,41.84,41.92,78
20160901|2016-07-29 09:00,29,41.94,41.94,41.88,41.88,6
20160901|2016-07-29 09:30,29,41.85,42.41,41.85,42.41,45
20160901|2016-07-29 10:00,29,42.38,42.38,42.29,42.38,11
20160901|2016-07-29 10:30,29,42.32,42.32,42.26,42.26,2
20160901|2016-07-29 11:00,29,42.26,42.29,42.22,42.25,6
20160901|2016-07-29 11:30,29,42.25,42.25,42.18,42.18,6
20160901|2016-07-29 12:00,29,42.25,42.25,42.25,42.25,1
20160901|2016-07-29 12:30,29,42.31,42.32,42.31,42.32,27
20160901|2016-07-29 13:00,29,42.41,42.45,42.37,42.45,18
20161001|2015-02-17 08:30,17,70.54,70.54,70.54,70.54,4
20161001|2015-07-06 09:00,6,64.1,64.1,64.1,64.1,1
20161001|2015-09-29 13:30,29,54.23,54.23,54.23,54.23,1
20161001|2015-10-09 05:00,9,58.77,58.77,58.77,58.77,1
20161001|2015-10-16 08:00,16,55.69,55.69,55.69,55.69,1
20161001|2015-10-27 08:00,27,53.15,53.15,53.15,53.15,3
20161001|2015-11-17 10:30,17,50.59,50.59,50.59,50.59,1
20161001|2015-12-02 09:00,2,49.47,49.49,49.47,49.49,5
20161001|2015-12-02 09:30,2,49.52,49.52,49.52,49.52,1
20161001|2015-12-02 11:30,2,49.01,49.04,49.01,49.04,4
20161001|2015-12-07 11:00,7,47.2,47.2,47.2,47.2,4
20161001|2015-12-08 15:30,8,46.36,46.36,46.36,46.36,1
20161001|2015-12-16 08:00,16,44.19,44.19,44.02,44.04,20
20161001|2015-12-16 09:30,16,44.04,44.04,43.98,43.98,10
20161001|2015-12-16 10:00,16,43.87,43.87,43.74,43.74,5
20161001|2015-12-16 10:30,16,43.79,43.79,43.78,43.78,3
20161001|2015-12-16 13:00,16,43.67,43.67,43.66,43.66,5
20161001|2015-12-18 09:30,18,43.44,43.44,43.4,43.4,2
20161001|2015-12-18 10:30,18,43.53,43.54,43.47,43.47,5
20161001|2015-12-18 13:00,18,42.74,43,42.74,43,3
20161001|2015-12-21 08:00,21,42.19,42.19,42.18,42.18,5
20161001|2015-12-21 09:30,21,42.25,42.27,42.24,42.26,5
20161001|2015-12-21 10:00,21,42.26,42.26,42.26,42.26,1
20161001|2015-12-21 10:30,21,42,42,42,42,1
20161001|2015-12-21 11:00,21,42.14,42.14,42.14,42.14,1
20161001|2015-12-21 13:00,21,42.3,42.31,42.29,42.29,3
20161001|2015-12-22 08:00,22,42.08,42.08,42.08,42.08,1
20161001|2015-12-23 09:30,23,43,43,43,43,1
20161001|2015-12-23 13:00,23,42.93,42.99,42.93,42.95,29
20161001|2015-12-29 10:00,29,43.1,43.1,43.1,43.1,1
20161001|2015-12-30 02:30,30,42.75,42.75,42.75,42.75,1
20161001|2015-12-30 05:30,30,42.5,42.5,42.5,42.5,1
20161001|2015-12-31 06:00,31,41.98,41.98,41.98,41.98,1
20161001|2016-01-03 17:00,4,44,44,44,44,1
20161001|2016-01-04 02:00,4,42.99,42.99,42.99,42.99,1
20161001|2016-01-04 08:30,4,44,44,44,44,1
20161001|2016-01-04 10:00,4,43,43,43,43,1
20161001|2016-01-05 13:00,5,42.41,42.41,42.29,42.29,11
20161001|2016-01-06 08:30,6,41.1,41.1,41.1,41.1,1
20161001|2016-01-06 09:00,6,41.13,41.13,41.12,41.12,4
20161001|2016-01-06 09:30,6,41.15,41.15,41.08,41.08,10
20161001|2016-01-06 13:00,6,40.63,40.63,40.63,40.63,1
20161001|2016-01-06 13:30,6,40.41,40.41,40.4,40.4,4
20161001|2016-01-07 12:00,7,40.01,40.01,39.96,39.96,10
20161001|2016-01-08 04:30,8,39.81,39.81,39.81,39.81,2
20161001|2016-01-08 10:00,8,39.02,39.02,39.02,39.02,28
20161001|2016-01-08 13:00,8,39.52,39.79,39.52,39.79,181
20161001|2016-01-08 13:30,8,39.69,39.69,39.68,39.68,5
20161001|2016-01-11 13:30,11,37.77,37.77,37.75,37.75,154
20161001|2016-01-12 13:00,12,36.55,36.55,36.5,36.5,145
20161001|2016-01-12 13:30,12,36.56,36.56,36.52,36.52,5
20161001|2016-01-13 03:00,13,36.88,37.01,36.88,36.94,14
20161001|2016-01-13 04:00,13,36.82,36.82,36.75,36.75,2
20161001|2016-01-13 05:00,13,36.92,36.92,36.92,36.92,1
20161001|2016-01-13 12:30,13,35.55,35.64,35.55,35.64,5
20161001|2016-01-13 13:00,13,35.51,35.64,35.51,35.61,120
20161001|2016-01-13 13:30,13,35.49,35.49,35.46,35.46,9
20161001|2016-01-14 13:00,14,35.84,36.02,35.76,36,120
20161001|2016-01-15 13:00,15,33.74,33.74,33.74,33.74,3
20161001|2016-01-15 13:30,15,33.9,33.9,33.9,33.9,1
20161001|2016-01-15 14:00,15,33.98,33.98,33.98,33.98,1
20161001|2016-01-19 08:30,19,33.25,33.25,33.21,33.22,13
20161001|2016-01-19 09:00,19,33.52,33.52,33.52,33.52,10
20161001|2016-01-19 09:30,19,33.86,33.86,33.76,33.76,13
20161001|2016-01-19 10:30,19,34.04,34.04,34.04,34.04,10
20161001|2016-01-20 08:00,20,32.8,32.8,32.8,32.8,2
20161001|2016-01-20 09:00,20,32.39,32.39,32.39,32.39,1
20161001|2016-01-22 08:30,22,35.73,35.73,35.63,35.63,5
20161001|2016-01-22 10:00,22,35.82,35.82,35.82,35.82,1
20161001|2016-01-22 10:30,22,35.85,35.86,35.85,35.86,2
20161001|2016-01-22 11:30,22,35.96,35.96,35.96,35.96,3
20161001|2016-01-22 12:00,22,35.99,36.19,35.99,36.19,13
20161001|2016-01-22 12:30,22,36.11,36.15,36.11,36.15,6
20161001|2016-01-25 08:00,25,35.99,36.15,35.98,36.15,5
20161001|2016-01-25 08:30,25,36.11,36.11,36.11,36.11,5
20161001|2016-01-25 09:00,25,36.61,36.61,36.55,36.57,5
20161001|2016-01-25 12:30,25,35.85,35.87,35.85,35.86,5
20161001|2016-01-26 08:00,26,35.86,35.86,35.84,35.84,5
20161001|2016-01-27 03:00,27,36.01,36.01,36.01,36.01,20
20161001|2016-01-27 03:30,27,36.01,36.01,36.01,36.01,15
20161001|2016-01-27 07:00,27,36.61,36.61,36.61,36.61,2
20161001|2016-01-27 07:30,27,36.62,36.62,36.59,36.59,3
20161001|2016-01-27 08:00,27,36.42,36.58,36.42,36.58,10
20161001|2016-01-27 08:30,27,36.6,36.6,36.59,36.59,5
20161001|2016-01-27 09:30,27,36.85,36.85,36.85,36.85,1
20161001|2016-01-27 10:30,27,37.84,37.9,37.84,37.9,5
20161001|2016-01-27 12:30,27,37.63,37.87,37.55,37.86,5
20161001|2016-01-27 13:30,27,38.09,38.09,38.09,38.09,5
20161001|2016-01-28 08:00,28,40.37,40.51,40.37,40.51,3
20161001|2016-01-28 08:30,28,39.85,39.85,39.74,39.74,10
20161001|2016-01-29 08:00,29,39.64,39.71,39.58,39.69,36
20161001|2016-01-29 08:30,29,40.21,40.21,40.21,40.21,3
20161001|2016-01-29 09:00,29,40.16,40.16,40.16,40.16,7
20161001|2016-01-29 10:00,29,39.99,39.99,39.99,39.99,1
20161001|2016-01-29 12:30,29,40.02,40.02,40.02,40.02,5
20161001|2016-01-29 13:30,29,40.4,40.41,40.4,40.41,2
20161001|2016-02-01 05:30,1,40.15,40.15,40.15,40.15,1
20161001|2016-02-01 08:00,1,39.56,39.56,39.54,39.54,5
20161001|2016-02-01 08:30,1,39.34,39.34,39.34,39.34,1
20161001|2016-02-01 10:00,1,39.16,39.25,39.16,39.25,5
20161001|2016-02-01 10:30,1,39.19,39.19,38.93,38.93,18
20161001|2016-02-01 11:00,1,38.86,38.86,38.67,38.74,29
20161001|2016-02-01 11:30,1,38.81,38.81,38.57,38.57,5
20161001|2016-02-01 12:00,1,38.61,38.61,38.43,38.43,3
20161001|2016-02-01 12:30,1,38.59,38.62,38.59,38.62,2
20161001|2016-02-01 13:00,1,38.84,38.84,38.75,38.75,3
20161001|2016-02-02 05:00,2,37.74,37.74,37.74,37.74,1
20161001|2016-02-02 06:30,2,37.41,37.41,37.38,37.38,5
20161001|2016-02-02 07:00,2,37.5,37.51,37.49,37.49,5
20161001|2016-02-02 08:30,2,36.93,37.1,36.8,37.1,11
20161001|2016-02-02 09:00,2,37.31,37.31,37.13,37.13,4
20161001|2016-02-02 12:30,2,37.38,37.38,37.37,37.37,5
20161001|2016-02-03 02:30,3,37.69,37.69,37.69,37.69,1
20161001|2016-02-03 07:00,3,37.61,37.64,37.61,37.64,6
20161001|2016-02-03 07:30,3,38.02,38.02,38.02,38.02,1
20161001|2016-02-03 08:00,3,38.15,38.15,38.15,38.15,1
20161001|2016-02-03 09:30,3,37.31,38.33,37.28,37.92,12
20161001|2016-02-03 11:00,3,38.68,38.71,38.64,38.71,5
20161001|2016-02-03 11:30,3,38.46,38.85,38.41,38.84,17
20161001|2016-02-03 12:00,3,38.8,38.84,38.73,38.75,14
20161001|2016-02-03 12:30,3,38.57,38.81,38.57,38.81,7
20161001|2016-02-03 13:00,3,38.91,39.03,38.83,38.98,10
20161001|2016-02-04 08:00,4,39.66,39.66,39.66,39.66,1
20161001|2016-02-04 08:30,4,39.65,39.65,39.65,39.65,1
20161001|2016-02-04 11:30,4,38.81,39.1,38.81,38.96,15
20161001|2016-02-04 12:00,4,38.93,39.03,38.92,38.98,9
20161001|2016-02-04 12:30,4,38.69,38.69,38.66,38.69,7
20161001|2016-02-04 13:00,4,38.61,38.89,38.61,38.88,18
20161001|2016-02-05 07:30,5,39.33,39.33,39.33,39.33,1
20161001|2016-02-05 08:30,5,38.47,38.52,38.47,38.52,7
20161001|2016-02-05 14:30,5,38.38,38.38,38.38,38.38,1
20161001|2016-02-08 09:30,8,38.09,38.09,38.09,38.09,1
20161001|2016-02-08 10:00,8,38.31,38.31,38.31,38.31,1
20161001|2016-02-09 03:30,9,37.69,37.69,37.69,37.69,1
20161001|2016-02-09 06:30,9,37.23,37.23,37.23,37.23,1
20161001|2016-02-09 07:00,9,37.43,37.43,37.02,37.02,5
20161001|2016-02-09 07:30,9,37.08,37.08,36.92,37.07,9
20161001|2016-02-09 08:00,9,37.21,37.21,37.01,37.05,10
20161001|2016-02-09 09:00,9,37.15,37.15,37.11,37.11,2
20161001|2016-02-09 09:30,9,36.93,36.96,36.66,36.68,14
20161001|2016-02-09 10:00,9,36.59,36.72,36.5,36.5,13
20161001|2016-02-09 10:30,9,36.42,36.56,36.34,36.44,13
20161001|2016-02-10 06:00,10,35.23,35.23,35.23,35.23,1
20161001|2016-02-10 09:30,10,35.66,35.78,35.66,35.78,2
20161001|2016-02-10 10:00,10,35.36,35.49,35.36,35.48,3
20161001|2016-02-11 03:30,11,34.78,34.78,34.78,34.78,2
20161001|2016-02-11 04:00,11,34.82,34.82,34.82,34.82,1
20161001|2016-02-11 06:00,11,34.76,34.76,34.76,34.76,21
20161001|2016-02-11 07:00,11,34.77,34.9,34.77,34.9,2
20161001|2016-02-11 07:30,11,34.83,34.83,34.72,34.72,2
20161001|2016-02-11 08:30,11,35.3,35.3,35.3,35.3,1
20161001|2016-02-11 10:30,11,35.18,35.25,35.12,35.16,16
20161001|2016-02-11 11:00,11,34.98,34.98,34.98,34.98,1
20161001|2016-02-11 12:30,11,35.05,35.05,35.05,35.05,1
20161001|2016-02-11 14:00,11,35.24,35.24,35.24,35.24,1
20161001|2016-02-12 03:00,12,35.91,36.03,35.91,36.03,2
20161001|2016-02-12 09:30,12,36.48,36.52,36.48,36.52,4
20161001|2016-02-15 05:00,16,37.86,37.86,37.86,37.86,1
20161001|2016-02-15 06:00,16,37.94,37.94,37.94,37.94,5
20161001|2016-02-16 02:30,16,38.95,39.46,38.94,38.98,19
20161001|2016-02-16 04:30,16,38.24,38.24,38.24,38.24,7
20161001|2016-02-16 08:30,16,37.33,37.33,37.33,37.33,1
20161001|2016-02-16 09:00,16,37.11,37.11,37.11,37.11,1
20161001|2016-02-17 03:30,17,36.95,36.95,36.95,36.95,4
20161001|2016-02-17 06:30,17,37.45,37.45,37.45,37.45,1
20161001|2016-02-17 09:30,17,38.34,38.38,38.28,38.37,12
20161001|2016-02-17 10:30,17,38.81,38.81,38.81,38.81,1
20161001|2016-02-17 13:00,17,38.66,38.66,38.66,38.66,1
20161001|2016-02-17 15:30,17,38.66,38.66,38.66,38.66,1
20161001|2016-02-18 01:00,18,38.78,38.78,38.78,38.78,1
20161001|2016-02-18 08:30,18,39.15,39.2,39.15,39.2,8
20161001|2016-02-18 10:00,18,39.13,39.13,38.52,38.52,3
20161001|2016-02-22 07:30,22,38.68,38.68,38.68,38.68,1
20161001|2016-02-22 10:30,22,38.72,38.72,38.72,38.72,1
20161001|2016-02-22 13:30,22,38.52,38.52,38.52,38.52,1
20161001|2016-02-22 14:00,22,38.49,38.49,38.48,38.48,4
20161001|2016-02-23 07:00,23,38.36,38.36,38.36,38.36,1
20161001|2016-02-23 07:30,23,38.63,38.64,38.63,38.64,4
20161001|2016-02-23 08:00,23,38.22,38.25,38.22,38.25,3
20161001|2016-02-23 08:30,23,38.24,38.24,38.24,38.24,2
20161001|2016-02-24 08:30,24,36.69,36.69,36.62,36.69,40
20161001|2016-02-24 13:00,24,38.28,38.28,38.28,38.28,2
20161001|2016-02-24 13:30,24,38.57,38.57,38.57,38.57,1
20161001|2016-02-24 23:30,25,38.35,38.35,38.35,38.35,1
20161001|2016-02-25 10:00,25,37.54,37.54,37.54,37.54,1
20161001|2016-02-25 10:30,25,37.56,37.56,37.56,37.56,1
20161001|2016-02-25 12:30,25,37.97,37.97,37.97,37.97,1
20161001|2016-02-26 08:30,26,39.81,39.81,39.81,39.81,1
20161001|2016-02-26 10:30,26,39.17,39.17,39.17,39.17,1
20161001|2016-02-26 13:00,26,38.38,38.38,38.38,38.38,1
20161001|2016-02-29 02:00,29,38.35,38.35,38.35,38.35,1
20161001|2016-02-29 10:00,29,39.63,39.63,39.63,39.63,1
20161001|2016-03-01 09:00,1,39.35,39.35,39.35,39.35,2
20161001|2016-03-01 15:30,1,39.86,39.86,39.74,39.74,3
20161001|2016-03-02 08:30,2,39.53,39.68,39.53,39.68,3
20161001|2016-03-02 10:00,2,40.25,40.25,40.25,40.25,1
20161001|2016-03-02 10:30,2,39.9,39.9,39.9,39.9,1
20161001|2016-03-02 11:30,2,39.87,39.87,39.87,39.87,3
20161001|2016-03-03 02:00,3,39.59,39.59,39.59,39.59,1
20161001|2016-03-03 10:30,3,39.69,39.69,39.69,39.69,1
20161001|2016-03-07 09:30,7,43.04,43.04,42.98,42.98,9
20161001|2016-03-07 11:30,7,43.7,43.71,43.7,43.71,10
20161001|2016-03-08 07:30,8,44.1,44.19,44.1,44.19,15
20161001|2016-03-08 08:00,8,43.98,43.98,43.58,43.58,19
20161001|2016-03-08 08:30,8,43.32,43.34,42.97,43.04,47
20161001|2016-03-10 08:00,10,43.41,43.41,43.05,43.1,4
20161001|2016-03-10 08:30,10,42.78,42.78,42.69,42.69,2
20161001|2016-03-10 09:00,10,42.8,42.8,42.8,42.8,1
20161001|2016-03-10 11:00,10,42.74,42.74,42.74,42.74,1
20161001|2016-03-10 14:00,10,42.79,42.79,42.79,42.79,1
20161001|2016-03-15 08:30,15,41.46,41.46,41.46,41.46,1
20161001|2016-03-16 09:00,16,42.58,42.58,42.58,42.58,3
20161001|2016-03-17 09:30,17,43.48,43.48,43.48,43.48,1
20161001|2016-03-17 18:00,18,43.59,43.59,43.59,43.59,1
20161001|2016-03-18 12:30,18,43.52,43.52,43.52,43.52,1
20161001|2016-03-24 10:30,24,42.68,42.79,42.63,42.68,19
20161001|2016-03-24 11:00,24,42.59,42.59,42.58,42.58,5
20161001|2016-03-28 10:30,28,42.37,42.37,42.37,42.37,1
20161001|2016-03-28 12:30,28,42.55,42.55,42.55,42.55,1
20161001|2016-04-01 07:00,1,41.35,41.35,41.27,41.35,12
20161001|2016-04-01 07:30,1,41.24,41.26,41.2,41.26,3
20161001|2016-04-01 08:00,1,40.82,40.83,40.66,40.66,11
20161001|2016-04-01 08:30,1,40.57,40.58,40.56,40.56,5
20161001|2016-04-01 09:00,1,40.62,40.85,40.62,40.81,10
20161001|2016-04-01 09:30,1,40.68,40.68,40.64,40.64,10
20161001|2016-04-04 07:30,4,40.29,40.29,40.1,40.1,5
20161001|2016-04-04 08:00,4,40.14,40.15,40.14,40.15,5
20161001|2016-04-06 02:00,6,39.84,39.84,39.84,39.84,1
20161001|2016-04-06 09:30,6,40.05,40.05,40.05,40.05,1
20161001|2016-04-06 10:00,6,40.6,40.6,40.58,40.58,4
20161001|2016-04-08 05:30,8,41.71,41.71,41.71,41.71,1
20161001|2016-04-08 13:00,8,42.6,42.6,42.6,42.6,1
20161001|2016-04-11 08:00,11,43.43,43.48,43.43,43.48,3
20161001|2016-04-11 09:30,11,43.81,43.81,43.69,43.69,11
20161001|2016-04-11 11:00,11,43.88,43.88,43.88,43.88,1
20161001|2016-04-12 07:00,12,44.36,44.36,44.29,44.33,10
20161001|2016-04-12 07:30,12,44.47,44.47,44.47,44.47,1
20161001|2016-04-12 10:30,12,45.33,45.33,45.26,45.26,4
20161001|2016-04-13 03:30,13,44.8,44.8,44.8,44.8,50
20161001|2016-04-14 06:30,14,45.11,45.11,45.11,45.11,1
20161001|2016-04-14 09:30,14,45.12,45.12,45.12,45.12,5
20161001|2016-04-17 18:00,18,41.54,41.54,41.54,41.54,2
20161001|2016-04-17 22:30,18,42.1,42.1,42.1,42.1,50
20161001|2016-04-18 04:30,18,42.71,42.71,42.71,42.71,8
20161001|2016-04-18 10:00,18,43.05,43.05,43.05,43.05,2
20161001|2016-04-18 15:00,18,43.69,43.69,43.69,43.69,1
20161001|2016-04-19 07:30,19,44.1,44.1,44.1,44.1,5
20161001|2016-04-19 08:30,19,44.35,44.35,44.35,44.35,3
20161001|2016-04-19 11:00,19,44.68,44.68,44.68,44.68,5
20161001|2016-04-19 15:30,19,44.82,44.82,44.82,44.82,1
20161001|2016-04-20 02:00,20,44,44,44,44,15
20161001|2016-04-20 07:30,20,44.25,44.25,44.25,44.25,2
20161001|2016-04-20 10:30,20,45.56,45.56,45.55,45.55,5
20161001|2016-04-20 11:00,20,45.56,45.57,45.54,45.54,5
20161001|2016-04-20 12:00,20,46.4,46.4,46.4,46.4,2
20161001|2016-04-21 08:00,21,46.49,46.52,46.09,46.11,40
20161001|2016-04-21 08:30,21,45.9,45.9,45.73,45.74,10
20161001|2016-04-21 09:00,21,45.58,45.6,45.58,45.58,5
20161001|2016-04-21 13:00,21,45.69,45.73,45.56,45.6,18
20161001|2016-04-21 13:30,21,45.64,45.65,45.64,45.65,3
20161001|2016-04-22 08:00,22,46.22,46.32,46.17,46.18,29
20161001|2016-04-22 08:30,22,46.5,46.61,46.49,46.55,10
20161001|2016-04-22 09:00,22,46.5,46.66,46.5,46.66,10
20161001|2016-04-25 07:00,25,45.92,45.92,45.92,45.92,1
20161001|2016-04-25 07:30,25,46.34,46.43,46.34,46.42,4
20161001|2016-04-25 08:00,25,46.36,46.36,46.36,46.36,1
20161001|2016-04-25 08:30,25,46.27,46.31,46.27,46.31,3
20161001|2016-04-25 09:00,25,46.34,46.41,46.31,46.41,5
20161001|2016-04-25 10:00,25,45.98,46.1,45.98,46.1,3
20161001|2016-04-25 10:30,25,45.99,45.99,45.84,45.84,6
20161001|2016-04-25 12:00,25,45.83,45.83,45.82,45.83,10
20161001|2016-04-26 07:00,26,45.99,46,45.95,45.95,5
20161001|2016-04-26 08:00,26,46.18,46.21,46.18,46.21,4
20161001|2016-04-26 10:30,26,46.88,46.88,46.86,46.86,5
20161001|2016-04-26 11:30,26,46.63,46.63,46.63,46.63,3
20161001|2016-04-26 12:00,26,46.69,46.69,46.67,46.67,5
20161001|2016-04-26 14:30,26,46.76,46.76,46.75,46.75,5
20161001|2016-04-26 19:00,27,47.11,47.11,47.11,47.11,2
20161001|2016-04-27 09:30,27,47.15,47.15,46.86,46.86,5
20161001|2016-04-27 13:00,27,48.1,48.1,48.1,48.1,1
20161001|2016-04-28 08:00,28,47.96,47.96,47.92,47.94,15
20161001|2016-04-28 11:30,28,48.24,48.24,48.24,48.24,5
20161001|2016-04-28 12:00,28,48.5,48.51,48.5,48.51,5
20161001|2016-04-28 12:30,28,48.5,48.64,48.48,48.63,15
20161001|2016-04-29 04:30,29,49,49,49,49,1
20161001|2016-04-29 09:00,29,48.43,48.75,48.43,48.75,9
20161001|2016-05-03 03:30,3,46.98,46.98,46.98,46.98,1
20161001|2016-05-04 08:30,4,46.98,46.98,46.98,46.98,2
20161001|2016-05-04 09:30,4,46.51,46.51,46.51,46.51,2
20161001|2016-05-04 10:30,4,46.02,46.02,46.02,46.02,1
20161001|2016-05-04 11:00,4,46.08,46.08,46.08,46.08,2
20161001|2016-05-05 07:30,5,47.47,47.49,47.47,47.49,5
20161001|2016-05-05 08:30,5,47.55,47.56,47.53,47.53,6
20161001|2016-05-06 06:00,6,45.95,45.95,45.95,45.95,1
20161001|2016-05-06 06:30,6,45.82,45.82,45.82,45.82,1
20161001|2016-05-06 08:30,6,45.7,45.7,45.7,45.7,1
20161001|2016-05-06 13:00,6,46.7,46.7,46.7,46.7,1
20161001|2016-05-09 08:00,9,45.85,45.85,45.85,45.85,9
20161001|2016-05-09 09:00,9,45.75,45.75,45.75,45.75,10
20161001|2016-05-09 09:30,9,45.77,45.77,45.75,45.75,5
20161001|2016-05-09 10:00,9,45.68,45.68,45.5,45.5,2
20161001|2016-05-09 13:30,9,45.06,45.06,45.06,45.06,1
20161001|2016-05-10 02:00,10,45.82,45.82,45.82,45.82,6
20161001|2016-05-10 03:00,10,45.45,45.45,45.45,45.45,2
20161001|2016-05-10 07:30,10,45.85,45.85,45.85,45.85,1
20161001|2016-05-10 09:30,10,46.14,46.14,46.14,46.14,2
20161001|2016-05-11 09:30,11,47.63,47.88,47.63,47.88,2
20161001|2016-05-11 10:00,11,48.28,48.28,48.28,48.28,6
20161001|2016-05-11 10:30,11,48.19,48.19,48.19,48.19,1
20161001|2016-05-11 12:00,11,48.56,48.56,48.55,48.55,9
20161001|2016-05-11 12:30,11,48.55,48.55,48.55,48.55,2
20161001|2016-05-12 03:00,12,48.83,48.85,48.83,48.85,23
20161001|2016-05-12 09:30,12,48.42,48.55,48.39,48.55,16
20161001|2016-05-12 11:00,12,48.25,48.25,48.24,48.25,18
20161001|2016-05-13 06:00,13,48.6,48.6,48.6,48.6,7
20161001|2016-05-13 10:30,13,48.75,48.75,48.75,48.75,8
20161001|2016-05-13 12:00,13,48.78,48.78,48.78,48.78,1
20161001|2016-05-16 02:30,16,49.49,49.51,49.49,49.51,22
20161001|2016-05-16 04:00,16,49.55,49.55,49.55,49.55,16
20161001|2016-05-16 09:00,16,50.22,50.29,50.22,50.29,2
20161001|2016-05-17 09:00,17,50.2,50.2,50.2,50.2,8
20161001|2016-05-18 04:30,18,50.13,50.13,50.13,50.13,1
20161001|2016-05-19 03:00,19,49.47,49.47,49.47,49.47,1
20161001|2016-05-19 07:00,19,49.13,49.15,49.01,49.01,5
20161001|2016-05-19 08:00,19,49.36,49.36,49.36,49.36,2
20161001|2016-05-19 09:30,19,49.09,49.09,49.09,49.09,3
20161001|2016-05-19 10:30,19,49.54,49.54,49.48,49.48,6
20161001|2016-05-19 11:00,19,49.54,49.54,49.54,49.54,1
20161001|2016-05-19 20:00,20,50.45,50.45,50.45,50.45,1
20161001|2016-05-20 11:30,20,50.03,50.05,50,50,18
20161001|2016-05-20 12:00,20,49.92,50.07,49.91,50.05,18
20161001|2016-05-23 06:00,23,49.43,49.43,49.43,49.43,1
20161001|2016-05-23 08:00,23,49.31,49.31,49.31,49.31,1
20161001|2016-05-24 11:00,24,49.9,49.9,49.86,49.86,26
20161001|2016-05-25 08:30,25,50.64,50.64,50.64,50.64,1
20161001|2016-05-25 10:00,25,50.27,50.27,50.27,50.27,1
20161001|2016-05-25 13:00,25,50.72,50.82,50.72,50.82,2
20161001|2016-05-25 13:30,25,50.93,51.04,50.93,51.04,2
20161001|2016-05-25 14:00,25,51.04,51.04,51.04,51.04,1
20161001|2016-05-26 07:30,26,51.4,51.4,51.4,51.4,2
20161001|2016-05-26 13:00,26,50.8,50.8,50.8,50.8,1
20161001|2016-05-27 03:30,27,50.14,50.14,50.14,50.14,1
20161001|2016-05-27 08:00,27,50.14,50.14,50.14,50.14,5
20161001|2016-05-30 21:00,31,50.96,50.96,50.96,50.96,10
20161001|2016-05-30 21:30,31,50.91,50.91,50.91,50.91,1
20161001|2016-05-30 22:30,31,50.91,50.91,50.91,50.91,1
20161001|2016-05-31 02:00,31,50.77,50.77,50.77,50.77,2
20161001|2016-05-31 03:30,31,50.55,50.65,50.55,50.65,3
20161001|2016-05-31 04:00,31,50.65,50.65,50.65,50.65,1
20161001|2016-05-31 08:30,31,51.1,51.18,51.1,51.18,17
20161001|2016-05-31 12:30,31,50.89,50.89,50.89,50.89,4
20161001|2016-05-31 14:30,31,50.39,50.39,50.38,50.38,4
20161001|2016-05-31 15:30,31,50.3,50.3,50.3,50.3,1
20161001|2016-06-01 03:30,1,49.85,49.85,49.85,49.85,10
20161001|2016-06-01 05:00,1,49.75,49.75,49.75,49.75,1
20161001|2016-06-01 08:00,1,49.64,49.64,49.62,49.62,8
20161001|2016-06-01 08:30,1,49.59,49.59,49.59,49.59,25
20161001|2016-06-01 09:00,1,49.73,49.78,49.73,49.78,3
20161001|2016-06-01 09:30,1,49.79,49.79,49.79,49.79,1
20161001|2016-06-01 10:00,1,50,50,50,50,10
20161001|2016-06-01 10:30,1,50.33,50.33,50.33,50.33,4
20161001|2016-06-02 05:00,2,50.42,50.44,50.42,50.44,17
20161001|2016-06-02 08:00,2,49.75,49.75,49.75,49.75,11
20161001|2016-06-02 08:30,2,49.99,49.99,49.8,49.8,21
20161001|2016-06-02 09:30,2,49.75,49.75,49.75,49.75,1
20161001|2016-06-02 10:00,2,50.05,50.15,50.05,50.15,6
20161001|2016-06-02 11:00,2,50.8,50.8,50.8,50.8,9
20161001|2016-06-02 18:30,3,50.7,50.7,50.68,50.68,2
20161001|2016-06-02 19:00,3,50.7,50.7,50.7,50.7,1
20161001|2016-06-03 04:30,3,50.83,50.83,50.83,50.83,15
20161001|2016-06-03 09:30,3,50.25,50.28,50.25,50.28,2
20161001|2016-06-03 10:30,3,50.25,50.25,50.25,50.25,4
20161001|2016-06-06 04:30,6,50.91,50.91,50.91,50.91,3
20161001|2016-06-06 05:00,6,50.75,50.75,50.75,50.75,10
20161001|2016-06-06 07:30,6,51.37,51.37,51.37,51.37,5
20161001|2016-06-06 08:00,6,51.18,51.18,51.18,51.18,1
20161001|2016-06-06 09:00,6,51.3,51.3,51.3,51.3,1
20161001|2016-06-06 10:30,6,51.25,51.25,51.25,51.25,1
20161001|2016-06-06 13:30,6,51.15,51.24,51.14,51.22,36
20161001|2016-06-06 14:00,6,51.24,51.24,51.23,51.23,2
20161001|2016-06-06 22:00,7,51.08,51.08,51.08,51.08,1
20161001|2016-06-07 09:30,7,51.71,51.71,51.71,51.71,16
20161001|2016-06-07 10:00,7,51.61,51.62,51.61,51.62,4
20161001|2016-06-07 11:30,7,51.83,51.83,51.79,51.79,6
20161001|2016-06-07 12:00,7,51.84,51.86,51.83,51.86,3
20161001|2016-06-07 21:00,8,52.18,52.18,52.18,52.18,1
20161001|2016-06-08 05:00,8,52.76,52.76,52.76,52.76,2
20161001|2016-06-08 06:00,8,52.86,52.86,52.86,52.86,5
20161001|2016-06-08 07:30,8,53,53,52.97,52.97,6
20161001|2016-06-08 08:00,8,52.92,52.92,52.92,52.92,1
20161001|2016-06-08 08:30,8,52.89,53.04,52.89,53.04,3
20161001|2016-06-08 09:30,8,52.8,52.8,52.8,52.8,2
20161001|2016-06-08 10:00,8,52.73,52.73,52.73,52.73,1
20161001|2016-06-08 10:30,8,52.99,52.99,52.99,52.99,1
20161001|2016-06-08 13:30,8,53.2,53.2,53.2,53.2,4
20161001|2016-06-08 14:30,8,53.09,53.13,53.09,53.13,4
20161001|2016-06-08 17:00,9,53.39,53.39,53.39,53.39,2
20161001|2016-06-08 19:30,9,53.39,53.39,53.39,53.39,2
20161001|2016-06-09 01:30,9,53.53,53.53,53.53,53.53,2
20161001|2016-06-09 02:00,9,53.26,53.26,53.26,53.26,1
20161001|2016-06-09 06:00,9,52.73,52.73,52.73,52.73,2
20161001|2016-06-09 06:30,9,52.55,52.55,52.55,52.55,1
20161001|2016-06-09 09:00,9,52.53,52.53,52.53,52.53,1
20161001|2016-06-09 11:00,9,52.65,52.65,52.65,52.65,1
20161001|2016-06-09 14:00,9,52.7,52.7,52.69,52.7,7
20161001|2016-06-10 03:00,10,52.14,52.14,52.14,52.14,1
20161001|2016-06-10 03:30,10,52.08,52.08,52.08,52.08,1
20161001|2016-06-10 07:30,10,52.02,52.02,52.02,52.02,1
20161001|2016-06-10 10:00,10,51.56,51.56,51.56,51.56,1
20161001|2016-06-10 10:30,10,51.77,51.77,51.77,51.77,1
20161001|2016-06-10 13:00,10,51.24,51.34,51.24,51.34,50
20161001|2016-06-12 17:00,13,50.99,50.99,50.99,50.99,1
20161001|2016-06-12 20:00,13,50.7,50.7,50.7,50.7,1
20161001|2016-06-13 08:00,13,50.56,50.56,50.52,50.52,3
20161001|2016-06-13 12:30,13,50.94,50.97,50.94,50.97,3
20161001|2016-06-13 14:30,13,50.88,50.88,50.88,50.88,1
20161001|2016-06-13 19:30,14,50.6,50.6,50.57,50.6,3
20161001|2016-06-14 03:00,14,50.34,50.34,50.34,50.34,5
20161001|2016-06-14 07:00,14,50.41,50.41,50.33,50.33,3
20161001|2016-06-14 08:00,14,50.63,50.63,50.6,50.6,3
20161001|2016-06-14 08:30,14,50.63,50.63,50.63,50.63,1
20161001|2016-06-14 09:00,14,50.55,50.55,50.55,50.55,1
20161001|2016-06-14 15:30,14,50.41,50.41,50.22,50.22,14
20161001|2016-06-14 19:30,15,50.12,50.12,50.12,50.12,1
20161001|2016-06-15 00:30,15,50.01,50.01,50.01,50.01,1
20161001|2016-06-15 08:00,15,49.68,49.68,49.68,49.68,2
20161001|2016-06-15 09:30,15,50.21,50.21,50.21,50.21,2
20161001|2016-06-15 10:00,15,50.37,50.58,50.37,50.58,2
20161001|2016-06-15 13:00,15,49.83,49.83,49.83,49.83,5
20161001|2016-06-15 23:00,16,49.47,49.47,49.47,49.47,1
20161001|2016-06-16 01:30,16,49.36,49.38,49.36,49.38,11
20161001|2016-06-16 02:00,16,49.4,49.4,49.4,49.4,5
20161001|2016-06-16 07:30,16,49.03,49.03,49.02,49.02,4
20161001|2016-06-16 08:30,16,48.88,48.89,48.87,48.89,3
20161001|2016-06-16 09:00,16,48.66,48.67,48.66,48.67,2
20161001|2016-06-16 10:00,16,48.15,48.15,48.15,48.15,1
20161001|2016-06-16 11:00,16,48.36,48.36,48.36,48.36,2
20161001|2016-06-16 11:30,16,48.55,48.55,48.55,48.55,12
20161001|2016-06-16 12:00,16,48.35,48.35,48.35,48.35,1
20161001|2016-06-16 12:30,16,48.55,48.55,48.55,48.55,1
20161001|2016-06-16 13:00,16,48.35,48.35,48.12,48.12,3
20161001|2016-06-16 19:00,17,48.24,48.25,48.24,48.25,17
20161001|2016-06-16 19:30,17,48.55,48.55,48.55,48.55,1
20161001|2016-06-17 07:30,17,49.31,49.32,49.31,49.32,8
20161001|2016-06-17 08:00,17,49.24,49.24,49.17,49.17,2
20161001|2016-06-19 17:00,20,50.22,50.22,50.22,50.22,1
20161001|2016-06-19 23:00,20,50.58,50.58,50.58,50.58,1
20161001|2016-06-20 02:30,20,51,51,51,51,1
20161001|2016-06-20 03:30,20,50.95,50.95,50.95,50.95,1
20161001|2016-06-20 04:30,20,50.89,50.89,50.89,50.89,2
20161001|2016-06-20 05:00,20,50.92,50.92,50.92,50.92,1
20161001|2016-06-20 08:30,20,50.81,50.86,50.76,50.86,17
20161001|2016-06-20 10:00,20,51.42,51.42,51.42,51.42,2
20161001|2016-06-20 13:00,20,51.62,51.62,51.62,51.62,1
20161001|2016-06-20 13:30,20,51.53,51.53,51.53,51.53,1
20161001|2016-06-21 07:30,21,50.61,50.61,50.61,50.61,2
20161001|2016-06-21 09:30,21,50.77,50.77,50.76,50.76,2
20161001|2016-06-21 10:30,21,50.97,50.97,50.97,50.97,1
20161001|2016-06-21 13:00,21,51.64,51.64,51.64,51.64,1
20161001|2016-06-22 03:30,22,51.89,51.89,51.89,51.89,1
20161001|2016-06-22 05:00,22,52.14,52.14,52.14,52.14,1
20161001|2016-06-22 08:00,22,52,52,52,52,2
20161001|2016-06-22 08:30,22,51.95,51.95,51.95,51.95,2
20161001|2016-06-22 09:00,22,51.98,51.98,51.98,51.98,1
20161001|2016-06-22 09:30,22,51.59,51.61,51.4,51.61,9
20161001|2016-06-22 10:00,22,51.31,51.31,51.2,51.3,8
20161001|2016-06-22 10:30,22,51.15,51.15,50.87,50.87,5
20161001|2016-06-22 11:30,22,51.04,51.07,51.04,51.07,5
20161001|2016-06-22 12:00,22,50.95,50.95,50.8,50.8,4
20161001|2016-06-22 12:30,22,50.76,50.76,50.76,50.76,1
20161001|2016-06-22 13:00,22,50.71,51.1,50.71,51.1,4
20161001|2016-06-23 04:00,23,51.38,51.45,51.38,51.45,17
20161001|2016-06-23 05:30,23,51.9,51.9,51.89,51.89,2
20161001|2016-06-23 06:00,23,51.69,51.69,51.65,51.65,5
20161001|2016-06-23 08:00,23,51.76,51.76,51.76,51.76,1
20161001|2016-06-23 13:00,23,52,52.01,52,52.01,3
20161001|2016-06-23 15:00,23,52.07,52.07,52.07,52.07,1
20161001|2016-06-23 21:30,24,50.15,50.15,49.97,49.97,6
20161001|2016-06-23 22:00,24,49.51,49.63,49.51,49.63,8
20161001|2016-06-23 22:30,24,49.3,49.3,48.99,48.99,5
20161001|2016-06-24 00:30,24,48.86,49.65,48.86,49.65,5
20161001|2016-06-24 01:00,24,49.55,49.75,49.55,49.75,2
20161001|2016-06-24 02:00,24,49.63,49.8,49.62,49.8,32
20161001|2016-06-24 05:30,24,49.35,49.35,49.35,49.35,1
20161001|2016-06-24 08:00,24,49.34,49.39,49.27,49.39,4
20161001|2016-06-24 08:30,24,49.7,49.7,49.7,49.7,2
20161001|2016-06-24 10:30,24,49.79,49.79,49.77,49.78,5
20161001|2016-06-24 12:00,24,49.7,49.7,49.7,49.7,2
20161001|2016-06-24 13:30,24,49.4,49.47,49.4,49.47,3
20161001|2016-06-24 14:00,24,49.47,49.5,49.47,49.5,9
20161001|2016-06-26 17:30,27,49.15,49.15,49.15,49.15,4
20161001|2016-06-26 19:00,27,49.1,49.11,49.1,49.11,4
20161001|2016-06-26 20:30,27,49.14,49.14,49.14,49.14,4
20161001|2016-06-27 01:30,27,49.84,49.84,49.84,49.84,1
20161001|2016-06-27 06:30,27,49.06,49.08,49.06,49.06,15
20161001|2016-06-27 07:30,27,48.47,48.47,48.43,48.43,4
20161001|2016-06-27 08:30,27,48.71,48.71,48.49,48.5,25
20161001|2016-06-27 09:00,27,48.65,48.68,48.65,48.68,9
20161001|2016-06-27 09:30,27,48.28,48.28,48.28,48.28,12
20161001|2016-06-27 10:30,27,48.23,48.25,48.23,48.25,30
20161001|2016-06-27 11:00,27,48.19,48.19,48.19,48.19,2
20161001|2016-06-27 12:00,27,47.98,47.98,47.98,47.98,1
20161001|2016-06-27 13:00,27,47.82,47.84,47.82,47.84,3
20161001|2016-06-27 13:30,27,48.35,48.35,48.35,48.35,1
20161001|2016-06-27 14:30,27,48.52,48.66,48.52,48.66,3
20161001|2016-06-27 21:00,28,48.66,48.66,48.66,48.66,3
20161001|2016-06-28 00:00,28,48.92,48.93,48.92,48.93,2
20161001|2016-06-28 00:30,28,48.97,48.97,48.92,48.92,2
20161001|2016-06-28 07:30,28,49.56,49.65,49.56,49.65,2
20161001|2016-06-28 08:00,28,49.43,49.44,49.43,49.44,9
20161001|2016-06-28 09:00,28,49.34,49.34,49.34,49.34,1
20161001|2016-06-28 09:30,28,49.14,49.14,49.14,49.14,1
20161001|2016-06-28 10:00,28,48.8,48.8,48.8,48.8,75
20161001|2016-06-28 11:00,28,49.04,49.04,49.04,49.04,1
20161001|2016-06-28 13:00,28,49.65,49.7,49.65,49.7,4
20161001|2016-06-28 13:30,28,49.8,49.8,49.78,49.78,101
20161001|2016-06-28 14:00,28,49.77,49.77,49.77,49.77,1
20161001|2016-06-28 19:30,29,49.9,49.9,49.9,49.9,1
20161001|2016-06-28 20:30,29,50.13,50.13,50.13,50.13,1
20161001|2016-06-29 02:00,29,50.08,50.22,50.07,50.22,7
20161001|2016-06-29 02:30,29,50.32,50.32,50.3,50.3,3
20161001|2016-06-29 03:30,29,50.3,50.35,50.3,50.35,3
20161001|2016-06-29 04:00,29,50.35,50.37,50.32,50.35,14
20161001|2016-06-29 04:30,29,50.25,50.25,50.17,50.17,4
20161001|2016-06-29 05:00,29,50.26,50.26,50.26,50.26,2
20161001|2016-06-29 05:30,29,50.32,50.32,50.28,50.28,7
20161001|2016-06-29 06:00,29,50.28,50.28,50.06,50.09,24
20161001|2016-06-29 06:30,29,50.1,50.1,49.98,50,15
20161001|2016-06-29 07:00,29,50.06,50.12,50.06,50.12,19
20161001|2016-06-29 07:30,29,50.16,50.18,50.15,50.18,4
20161001|2016-06-29 08:00,29,50.04,50.04,49.88,50.02,28
20161001|2016-06-29 08:30,29,50.08,50.13,50.02,50.07,29
20161001|2016-06-29 09:00,29,50.09,50.38,50.08,50.36,43
20161001|2016-06-29 09:30,29,50.14,50.97,49.9,50.96,136
20161001|2016-06-29 10:00,29,50.99,51.23,50.87,51.17,86
20161001|2016-06-29 10:30,29,51.18,51.19,51,51.07,185
20161001|2016-06-29 11:00,29,51.11,51.2,51.05,51.2,52
20161001|2016-06-29 11:30,29,51.12,51.15,50.86,50.88,46
20161001|2016-06-29 12:00,29,50.94,51.1,50.94,51.03,20
20161001|2016-06-29 12:30,29,51.07,51.43,51.05,51.39,56
20161001|2016-06-29 13:00,29,51.43,51.87,51.43,51.73,26
20161001|2016-06-29 13:30,29,51.71,51.71,51.45,51.52,14
20161001|2016-06-29 20:00,30,51.32,51.32,51.22,51.22,3
20161001|2016-06-29 20:30,30,51.29,51.29,51.26,51.26,2
20161001|2016-06-29 21:00,30,51.33,51.33,51.29,51.29,4
20161001|2016-06-29 21:30,30,51.27,51.27,51.21,51.21,8
20161001|2016-06-29 22:00,30,51.22,51.28,51.22,51.28,3
20161001|2016-06-30 00:30,30,51.21,51.28,51.19,51.23,12
20161001|2016-06-30 01:00,30,51.29,51.37,51.29,51.37,2
20161001|2016-06-30 01:30,30,51.46,51.46,51.46,51.46,1
20161001|2016-06-30 02:00,30,51.35,51.35,51.06,51.13,32
20161001|2016-06-30 02:30,30,51.09,51.4,51.07,51.39,40
20161001|2016-06-30 03:00,30,51.32,51.47,51.22,51.23,26
20161001|2016-06-30 03:30,30,51.27,51.28,51.12,51.27,36
20161001|2016-06-30 04:00,30,51.27,51.31,51.2,51.21,18
20161001|2016-06-30 04:30,30,51.29,51.38,51.29,51.35,18
20161001|2016-06-30 05:00,30,51.32,51.33,51.26,51.33,14
20161001|2016-06-30 05:30,30,51.29,51.39,51.29,51.39,6
20161001|2016-06-30 06:00,30,51.31,51.31,51.22,51.22,13
20161001|2016-06-30 06:30,30,51.24,51.24,50.97,51.02,26
20161001|2016-06-30 07:00,30,50.98,50.98,50.86,50.87,62
20161001|2016-06-30 07:30,30,50.89,50.89,50.66,50.66,32
20161001|2016-06-30 08:00,30,50.64,50.75,50.61,50.66,48
20161001|2016-06-30 08:30,30,50.7,50.7,50.44,50.47,152
20161001|2016-06-30 09:00,30,50.46,50.64,50.44,50.51,55
20161001|2016-06-30 09:30,30,50.66,50.81,50.57,50.81,40
20161001|2016-06-30 10:00,30,50.86,50.95,50.57,50.72,49
20161001|2016-06-30 10:30,30,50.73,50.74,50.34,50.35,67
20161001|2016-06-30 11:00,30,50.41,50.66,50.35,50.64,25
20161001|2016-06-30 11:30,30,50.53,50.61,50.46,50.57,25
20161001|2016-06-30 12:00,30,50.59,50.59,50.4,50.49,26
20161001|2016-06-30 12:30,30,50.55,50.89,50.55,50.89,43
20161001|2016-06-30 13:00,30,50.9,51.08,50.01,50.01,110
20161001|2016-06-30 13:30,30,50.1,50.28,50.1,50.18,30
20161001|2016-06-30 14:00,30,50.27,50.38,50.27,50.38,9
20161001|2016-06-30 15:00,30,50.15,50.15,50.13,50.13,3
20161001|2016-06-30 20:00,1,50.47,50.47,50.47,50.47,1
20161001|2016-07-01 01:00,1,50.35,50.36,50.35,50.35,4
20161001|2016-07-01 01:30,1,50.23,50.44,50.23,50.38,4
20161001|2016-07-01 02:00,1,50.45,50.56,50.4,50.4,6
20161001|2016-07-01 02:30,1,50.24,50.37,50.19,50.36,35
20161001|2016-07-01 03:00,1,50.4,50.4,50.11,50.16,16
20161001|2016-07-01 03:30,1,50.16,50.16,49.86,49.87,54
20161001|2016-07-01 04:00,1,49.87,49.93,49.74,49.93,25
20161001|2016-07-01 04:30,1,49.87,50.04,49.85,50.01,15
20161001|2016-07-01 05:00,1,49.99,50.04,49.77,49.78,20
20161001|2016-07-01 05:30,1,49.84,49.96,49.81,49.95,20
20161001|2016-07-01 06:00,1,49.91,49.97,49.81,49.97,12
20161001|2016-07-01 06:30,1,49.95,50.11,49.95,50.07,21
20161001|2016-07-01 07:00,1,49.99,50.01,49.83,49.97,22
20161001|2016-07-01 07:30,1,50.03,50.03,49.82,49.83,27
20161001|2016-07-01 08:00,1,49.76,49.99,49.76,49.97,22
20161001|2016-07-01 08:30,1,49.96,50.22,49.92,50.21,34
20161001|2016-07-01 09:00,1,50.22,50.57,50.22,50.5,77
20161001|2016-07-01 09:30,1,50.53,50.54,50.4,50.43,32
20161001|2016-07-01 10:00,1,50.45,50.46,50.08,50.26,47
20161001|2016-07-01 10:30,1,50.23,50.34,50.16,50.34,76
20161001|2016-07-01 11:00,1,50.33,50.33,50.06,50.1,39
20161001|2016-07-01 11:30,1,50.06,50.33,50.06,50.32,28
20161001|2016-07-01 12:00,1,50.28,50.42,50.14,50.42,22
20161001|2016-07-01 12:30,1,50.45,50.57,50.43,50.43,9
20161001|2016-07-01 13:00,1,50.44,50.95,50.4,50.92,59
20161001|2016-07-01 13:30,1,50.93,50.96,50.86,50.96,29
20161001|2016-07-01 14:00,1,51.1,51.12,51.1,51.12,2
20161001|2016-07-01 14:30,1,51.09,51.09,51.09,51.09,2
20161001|2016-07-01 15:00,1,51.17,51.17,51.13,51.13,3
20161001|2016-07-01 15:30,1,51.18,51.18,51.18,51.18,1
20161001|2016-07-03 18:00,5,51.08,51.08,51.08,51.08,1
20161001|2016-07-03 20:00,5,50.99,50.99,50.9,50.9,2
20161001|2016-07-03 20:30,5,50.94,51.01,50.94,51.01,27
20161001|2016-07-03 21:00,5,50.92,50.92,50.92,50.92,1
20161001|2016-07-03 22:00,5,50.95,50.95,50.95,50.95,1
20161001|2016-07-04 00:00,5,50.93,50.93,50.92,50.92,5
20161001|2016-07-04 00:30,5,51.13,51.18,51.13,51.18,8
20161001|2016-07-04 01:00,5,51.27,51.27,51.26,51.27,14
20161001|2016-07-04 01:30,5,51.16,51.16,51.16,51.16,1
20161001|2016-07-04 02:00,5,51.07,51.23,51.07,51.23,8
20161001|2016-07-04 02:30,5,51.13,51.13,50.92,50.92,15
20161001|2016-07-04 03:00,5,50.93,51.06,50.85,51,27
20161001|2016-07-04 03:30,5,51.02,51.09,51.01,51.09,21
20161001|2016-07-04 04:00,5,51.13,51.15,51.09,51.12,22
20161001|2016-07-04 04:30,5,51.1,51.12,51.05,51.11,18
20161001|2016-07-04 05:00,5,51.11,51.14,51.06,51.14,17
20161001|2016-07-04 05:30,5,51.07,51.07,51,51.07,31
20161001|2016-07-04 06:30,5,51.16,51.16,51.13,51.13,2
20161001|2016-07-04 07:00,5,51.09,51.15,51.06,51.11,8
20161001|2016-07-04 07:30,5,51.09,51.09,51.07,51.07,2
20161001|2016-07-04 08:00,5,51.06,51.06,50.86,50.94,29
20161001|2016-07-04 08:30,5,50.76,50.96,50.76,50.87,14
20161001|2016-07-04 09:00,5,50.88,50.9,50.79,50.86,18
20161001|2016-07-04 09:30,5,50.83,50.97,50.69,50.69,22
20161001|2016-07-04 10:00,5,50.71,50.78,50.64,50.76,91
20161001|2016-07-04 10:30,5,50.74,50.75,50.64,50.74,21
20161001|2016-07-04 11:00,5,50.73,50.89,50.73,50.84,22
20161001|2016-07-04 11:30,5,50.63,50.74,50.63,50.74,3
20161001|2016-07-04 19:30,5,50.53,50.53,50.41,50.41,2
20161001|2016-07-04 20:00,5,50.39,50.42,50.39,50.42,2
20161001|2016-07-04 20:30,5,50.31,50.31,50.28,50.28,8
20161001|2016-07-04 21:00,5,50.32,50.32,50.32,50.32,1
20161001|2016-07-04 21:30,5,50.36,50.36,50.36,50.36,2
20161001|2016-07-04 22:00,5,50.29,50.3,50.29,50.3,3
20161001|2016-07-04 22:30,5,50.32,50.32,50.32,50.32,1
20161001|2016-07-04 23:00,5,50.21,50.21,50.14,50.15,6
20161001|2016-07-04 23:30,5,50.14,50.14,50.14,50.14,1
20161001|2016-07-05 00:30,5,50.1,50.1,50.1,50.1,7
20161001|2016-07-05 01:00,5,50.14,50.24,50.14,50.24,12
20161001|2016-07-05 01:30,5,50.26,50.26,50.25,50.25,5
20161001|2016-07-05 02:00,5,50.14,50.15,49.95,50.13,64
20161001|2016-07-05 02:30,5,50.09,50.09,49.84,49.84,37
20161001|2016-07-05 03:00,5,49.86,49.88,49.51,49.6,65
20161001|2016-07-05 03:30,5,49.56,49.72,49.52,49.64,44
20161001|2016-07-05 04:00,5,49.68,49.68,49.64,49.68,14
20161001|2016-07-05 04:30,5,49.66,49.69,49.53,49.69,13
20161001|2016-07-05 05:00,5,49.62,49.67,49.62,49.64,19
20161001|2016-07-05 05:30,5,49.79,49.79,49.69,49.71,7
20161001|2016-07-05 06:00,5,49.77,49.77,49.59,49.59,17
20161001|2016-07-05 06:30,5,49.59,49.59,49.5,49.55,17
20161001|2016-07-05 07:00,5,49.49,49.5,49.27,49.38,31
20161001|2016-07-05 07:30,5,49.42,49.52,49.32,49.42,27
20161001|2016-07-05 08:00,5,49.47,49.55,49.28,49.3,45
20161001|2016-07-05 08:30,5,49.31,49.39,49.13,49.19,72
20161001|2016-07-05 09:00,5,49.15,49.24,48.81,48.9,117
20161001|2016-07-05 09:30,5,48.9,48.98,48.72,48.72,104
20161001|2016-07-05 10:00,5,48.72,48.72,48.52,48.59,105
20161001|2016-07-05 10:30,5,48.55,48.71,48.51,48.7,69
20161001|2016-07-05 11:00,5,48.65,48.73,48.56,48.63,60
20161001|2016-07-05 11:30,5,48.68,48.68,48.29,48.37,111
20161001|2016-07-05 12:00,5,48.36,48.42,48.19,48.42,84
20161001|2016-07-05 12:30,5,48.38,48.48,48.34,48.34,38
20161001|2016-07-05 13:00,5,48.34,48.78,48.34,48.63,166
20161001|2016-07-05 13:30,5,48.66,48.66,48.59,48.65,44
20161001|2016-07-05 14:30,5,48.71,48.71,48.69,48.69,8
20161001|2016-07-05 15:00,5,48.75,48.75,48.75,48.75,1
20161001|2016-07-05 15:30,5,48.79,48.87,48.79,48.87,14
20161001|2016-07-05 19:00,6,48.72,48.72,48.72,48.72,1
20161001|2016-07-05 20:00,6,48.49,48.49,48.21,48.28,21
20161001|2016-07-05 20:30,6,48.25,48.33,48.19,48.19,12
20161001|2016-07-05 21:00,6,48.23,48.23,48.17,48.17,8
20161001|2016-07-05 21:30,6,48.3,48.3,48.19,48.19,4
20161001|2016-07-05 22:30,6,48.28,48.37,48.28,48.37,5
20161001|2016-07-05 23:00,6,48.38,48.38,48.38,48.38,1
20161001|2016-07-05 23:30,6,48.45,48.47,48.45,48.47,4
20161001|2016-07-06 00:00,6,48.47,48.56,48.47,48.56,13
20161001|2016-07-06 00:30,6,48.68,48.73,48.68,48.7,4
20161001|2016-07-06 01:30,6,48.62,48.63,48.43,48.43,9
20161001|2016-07-06 02:00,6,48.62,48.82,48.62,48.81,31
20161001|2016-07-06 02:30,6,48.81,48.81,48.66,48.66,8
20161001|2016-07-06 03:00,6,48.52,48.79,48.51,48.67,27
20161001|2016-07-06 03:30,6,48.52,48.52,48.26,48.31,35
20161001|2016-07-06 04:00,6,48.31,48.37,48.17,48.23,49
20161001|2016-07-06 04:30,6,48.34,48.36,48.34,48.36,7
20161001|2016-07-06 05:00,6,48.39,48.39,48.14,48.18,46
20161001|2016-07-06 05:30,6,48.12,48.12,47.86,47.86,83
20161001|2016-07-06 06:00,6,47.9,47.94,47.85,47.85,36
20161001|2016-07-06 06:30,6,47.85,48.01,47.82,48.01,21
20161001|2016-07-06 07:00,6,48.07,48.07,47.91,47.91,38
20161001|2016-07-06 07:30,6,47.88,48.01,47.81,47.98,63
20161001|2016-07-06 08:00,6,48.06,48.32,48.01,48.14,86
20161001|2016-07-06 08:30,6,48.13,48.54,48.13,48.53,172
20161001|2016-07-06 09:00,6,48.53,48.6,48,48.01,155
20161001|2016-07-06 09:30,6,47.99,48.13,47.85,48.13,117
20161001|2016-07-06 10:00,6,48.18,48.45,48.18,48.23,94
20161001|2016-07-06 10:30,6,48.21,48.65,48.2,48.59,92
20161001|2016-07-06 11:00,6,48.6,49,48.6,48.83,125
20161001|2016-07-06 11:30,6,48.94,49.06,48.94,49.06,22
20161001|2016-07-06 12:00,6,49.08,49.3,49.08,49.1,42
20161001|2016-07-06 12:30,6,49.12,49.21,49,49.21,30
20161001|2016-07-06 13:00,6,49.22,49.64,49.22,49.29,94
20161001|2016-07-06 13:30,6,49.28,49.32,49.15,49.23,39
20161001|2016-07-06 14:00,6,49.24,49.24,49.2,49.2,2
20161001|2016-07-06 14:30,6,49.26,49.39,49.26,49.36,5
20161001|2016-07-06 15:00,6,49.38,49.39,49.38,49.39,2
20161001|2016-07-06 15:30,6,49.48,49.9,49.48,49.9,6
20161001|2016-07-06 20:30,7,49.69,49.69,49.67,49.68,3
20161001|2016-07-06 21:00,7,49.6,49.6,49.56,49.56,3
20161001|2016-07-06 22:30,7,49.5,49.5,49.49,49.5,4
20161001|2016-07-06 23:00,7,49.5,49.55,49.5,49.55,2
20161001|2016-07-06 23:30,7,49.57,49.63,49.57,49.63,3
20161001|2016-07-07 00:00,7,49.63,49.63,49.63,49.63,2
20161001|2016-07-07 00:30,7,49.69,49.69,49.61,49.64,14
20161001|2016-07-07 01:00,7,49.62,49.62,49.53,49.53,4
20161001|2016-07-07 01:30,7,49.49,49.5,49.27,49.38,18
20161001|2016-07-07 02:00,7,49.49,49.68,49.49,49.61,39
20161001|2016-07-07 02:30,7,49.51,49.67,49.51,49.67,15
20161001|2016-07-07 03:00,7,49.67,49.7,49.53,49.64,44
20161001|2016-07-07 03:30,7,49.7,50.08,49.68,50.02,41
20161001|2016-07-07 04:00,7,50.06,50.09,49.91,49.91,39
20161001|2016-07-07 04:30,7,49.91,50,49.91,49.98,18
20161001|2016-07-07 05:00,7,49.92,49.98,49.88,49.9,19
20161001|2016-07-07 05:30,7,49.91,49.96,49.75,49.76,42
20161001|2016-07-07 06:00,7,49.8,49.93,49.8,49.89,26
20161001|2016-07-07 06:30,7,49.81,50,49.81,49.97,11
20161001|2016-07-07 07:00,7,49.89,49.98,49.85,49.98,12
20161001|2016-07-07 07:30,7,49.89,50.01,49.82,49.93,24
20161001|2016-07-07 08:00,7,49.99,50.13,49.95,50.05,91
20161001|2016-07-07 08:30,7,50.05,50.17,49.94,49.98,65
20161001|2016-07-07 09:00,7,49.87,49.98,49.82,49.88,52
20161001|2016-07-07 09:30,7,49.87,49.88,49.46,49.46,56
20161001|2016-07-07 10:00,7,49.37,49.37,48.38,48.43,307
20161001|2016-07-07 10:30,7,48.39,48.43,47.98,48.27,169
20161001|2016-07-07 11:00,7,48.26,48.26,47.67,47.88,210
20161001|2016-07-07 11:30,7,47.81,48.02,47.73,47.75,71
20161001|2016-07-07 12:00,7,47.65,47.65,46.77,47.21,342
20161001|2016-07-07 12:30,7,47.22,47.33,47.07,47.2,139
20161001|2016-07-07 13:00,7,47.21,47.26,46.8,47.04,170
20161001|2016-07-07 13:30,7,47.05,47.06,47.01,47.03,19
20161001|2016-07-07 14:00,7,47.04,47.08,47.04,47.04,5
20161001|2016-07-07 15:30,7,47.1,47.1,47.1,47.1,1
20161001|2016-07-07 18:00,8,47.24,47.24,47.22,47.24,4
20161001|2016-07-07 19:00,8,47.35,47.47,47.35,47.47,10
20161001|2016-07-07 20:00,8,47.48,47.48,47.48,47.48,1
20161001|2016-07-07 20:30,8,47.41,47.47,47.41,47.47,8
20161001|2016-07-07 21:30,8,47.5,47.58,47.48,47.57,10
20161001|2016-07-07 22:00,8,47.55,47.55,47.54,47.54,3
20161001|2016-07-07 23:30,8,47.4,47.4,47.4,47.4,1
20161001|2016-07-08 00:30,8,47.41,47.42,47.41,47.42,2
20161001|2016-07-08 01:00,8,47.38,47.38,47.22,47.25,15
20161001|2016-07-08 01:30,8,47.32,47.36,47.3,47.36,7
20161001|2016-07-08 02:00,8,47.35,47.57,47.31,47.46,48
20161001|2016-07-08 02:30,8,47.42,47.49,47.41,47.45,16
20161001|2016-07-08 03:00,8,47.39,47.49,47.37,47.42,24
20161001|2016-07-08 03:30,8,47.45,47.45,47.3,47.36,16
20161001|2016-07-08 04:00,8,47.27,47.27,47.15,47.15,11
20161001|2016-07-08 04:30,8,47.17,47.33,47.16,47.33,24
20161001|2016-07-08 05:00,8,47.35,47.35,47.21,47.28,24
20161001|2016-07-08 05:30,8,47.33,47.33,47.27,47.27,3
20161001|2016-07-08 06:00,8,47.35,47.55,47.35,47.55,54
20161001|2016-07-08 06:30,8,47.52,47.52,47.44,47.46,9
20161001|2016-07-08 07:00,8,47.34,47.51,47.34,47.51,12
20161001|2016-07-08 07:30,8,47.44,47.83,47.2,47.66,107
20161001|2016-07-08 08:00,8,47.76,47.83,47.26,47.39,78
20161001|2016-07-08 08:30,8,47.58,47.62,47.45,47.6,21
20161001|2016-07-08 09:00,8,47.48,47.6,46.78,47.04,195
20161001|2016-07-08 09:30,8,47.03,47.19,46.91,46.98,43
20161001|2016-07-08 10:00,8,46.92,47.28,46.79,47.28,40
20161001|2016-07-08 10:30,8,47.23,47.32,47.18,47.27,9
20161001|2016-07-08 11:00,8,47.12,47.24,47.08,47.2,35
20161001|2016-07-08 11:30,8,47.22,47.34,47.22,47.34,15
20161001|2016-07-08 12:00,8,47.23,47.49,47.16,47.37,39
20161001|2016-07-08 12:30,8,47.35,47.5,47.35,47.39,27
20161001|2016-07-08 13:00,8,47.36,47.42,47.1,47.37,45
20161001|2016-07-08 13:30,8,47.33,47.34,47.19,47.19,26
20161001|2016-07-08 14:00,8,47.16,47.18,47.15,47.18,3
20161001|2016-07-08 14:30,8,47.13,47.2,47.11,47.2,6
20161001|2016-07-08 15:00,8,47.23,47.24,47.23,47.24,4
20161001|2016-07-08 15:30,8,47.28,47.28,47.28,47.28,1
20161001|2016-07-10 17:00,11,46.98,46.98,46.98,46.98,1
20161001|2016-07-10 17:30,11,47.21,47.25,47.21,47.25,3
20161001|2016-07-10 19:00,11,47.14,47.14,47.14,47.14,4
20161001|2016-07-10 19:30,11,47,47,47,47,1
20161001|2016-07-10 20:00,11,47.06,47.1,47.06,47.1,2
20161001|2016-07-10 20:30,11,47.06,47.06,46.98,46.98,5
20161001|2016-07-10 21:00,11,46.9,46.9,46.88,46.88,2
20161001|2016-07-10 22:00,11,47.01,47.01,47.01,47.01,6
20161001|2016-07-10 22:30,11,47.01,47.01,47.01,47.01,5
20161001|2016-07-10 23:30,11,47.18,47.2,47.13,47.13,5
20161001|2016-07-11 00:00,11,47.21,47.21,47.21,47.21,2
20161001|2016-07-11 01:30,11,46.97,47.07,46.96,47,27
20161001|2016-07-11 02:00,11,46.96,47.12,46.96,46.99,19
20161001|2016-07-11 02:30,11,46.94,46.94,46.57,46.63,56
20161001|2016-07-11 03:00,11,46.63,46.78,46.6,46.75,38
20161001|2016-07-11 03:30,11,46.74,46.8,46.7,46.78,12
20161001|2016-07-11 04:00,11,46.69,46.93,46.69,46.91,12
20161001|2016-07-11 04:30,11,46.86,46.87,46.85,46.87,3
20161001|2016-07-11 05:00,11,46.79,46.79,46.74,46.74,6
20161001|2016-07-11 05:30,11,46.77,46.77,46.77,46.77,2
20161001|2016-07-11 06:30,11,46.98,47.16,46.96,47.12,10
20161001|2016-07-11 07:00,11,47.08,47.36,47.08,47.21,22
20161001|2016-07-11 07:30,11,47.25,47.55,47.25,47.52,18
20161001|2016-07-11 08:00,11,47.49,47.67,47.44,47.54,60
20161001|2016-07-11 08:30,11,47.57,47.71,47.36,47.53,98
20161001|2016-07-11 09:00,11,47.54,47.55,47.05,47.21,97
20161001|2016-07-11 09:30,11,47.19,47.48,47.17,47.46,57
20161001|2016-07-11 10:00,11,47.48,47.49,47.15,47.27,49
20161001|2016-07-11 10:30,11,47.26,47.31,47.07,47.1,58
20161001|2016-07-11 11:00,11,47.01,47.04,46.89,46.95,57
20161001|2016-07-11 11:30,11,46.93,47.07,46.73,46.74,35
20161001|2016-07-11 12:00,11,46.77,47.02,46.77,46.95,22
20161001|2016-07-11 12:30,11,46.9,47.01,46.83,47,22
20161001|2016-07-11 13:00,11,46.96,47.14,46.85,46.85,60
20161001|2016-07-11 13:30,11,46.91,46.91,46.74,46.74,14
20161001|2016-07-11 14:00,11,46.71,46.75,46.69,46.75,17
20161001|2016-07-11 14:30,11,46.76,46.76,46.66,46.66,8
20161001|2016-07-11 15:00,11,46.72,46.73,46.72,46.73,12
20161001|2016-07-11 19:00,12,46.75,46.75,46.75,46.75,1
20161001|2016-07-11 20:00,12,46.97,46.97,46.97,46.97,1
20161001|2016-07-11 20:30,12,47.08,47.08,46.99,46.99,3
20161001|2016-07-11 21:30,12,47.15,47.16,47.1,47.1,3
20161001|2016-07-11 22:30,12,46.9,46.9,46.9,46.9,1
20161001|2016-07-11 23:00,12,46.96,46.96,46.96,46.96,1
20161001|2016-07-11 23:30,12,47.02,47.02,46.97,47,6
20161001|2016-07-12 00:00,12,46.9,46.91,46.87,46.91,4
20161001|2016-07-12 01:00,12,47.07,47.07,47.07,47.07,1
20161001|2016-07-12 01:30,12,47.16,47.18,47.15,47.18,5
20161001|2016-07-12 02:00,12,47.19,47.37,47.18,47.36,30
20161001|2016-07-12 02:30,12,47.3,47.31,47.17,47.23,19
20161001|2016-07-12 03:00,12,47.28,47.49,47.25,47.48,35
20161001|2016-07-12 03:30,12,47.51,47.68,47.44,47.68,59
20161001|2016-07-12 04:00,12,47.58,47.92,47.58,47.92,76
20161001|2016-07-12 04:30,12,47.88,47.91,47.72,47.73,28
20161001|2016-07-12 05:00,12,47.74,47.99,47.74,47.94,45
20161001|2016-07-12 05:30,12,47.93,48.46,47.89,48.35,103
20161001|2016-07-12 06:00,12,48.34,48.34,48.17,48.17,29
20161001|2016-07-12 06:30,12,48.15,48.3,48.15,48.27,40
20161001|2016-07-12 07:00,12,48.28,48.36,48.13,48.18,65
20161001|2016-07-12 07:30,12,48.17,48.37,48.11,48.33,64
20161001|2016-07-12 08:00,12,48.4,48.58,48.28,48.51,151
20161001|2016-07-12 08:30,12,48.48,48.51,48.1,48.1,183
20161001|2016-07-12 09:00,12,48.14,48.25,47.82,47.95,178
20161001|2016-07-12 09:30,12,47.97,48.14,47.96,48.05,137
20161001|2016-07-12 10:00,12,48.07,48.48,48.07,48.38,177
20161001|2016-07-12 10:30,12,48.31,48.91,48.31,48.81,229
20161001|2016-07-12 11:00,12,48.95,48.95,48.74,48.92,126
20161001|2016-07-12 11:30,12,48.9,49.02,48.77,48.8,58
20161001|2016-07-12 12:00,12,48.83,48.95,48.82,48.95,21
20161001|2016-07-12 12:30,12,48.94,49.15,48.9,48.9,76
20161001|2016-07-12 13:00,12,48.95,49.09,48.88,49.02,91
20161001|2016-07-12 13:30,12,48.98,49,48.9,48.92,50
20161001|2016-07-12 14:00,12,48.87,48.89,48.87,48.89,4
20161001|2016-07-12 14:30,12,48.92,48.92,48.91,48.91,3
20161001|2016-07-12 15:30,12,48.74,48.75,48.56,48.75,37
20161001|2016-07-12 19:00,13,48.55,48.55,48.43,48.43,3
20161001|2016-07-12 20:00,13,48.44,48.48,48.44,48.46,3
20161001|2016-07-12 20:30,13,48.63,48.63,48.61,48.61,5
20161001|2016-07-12 21:00,13,48.64,48.66,48.63,48.66,5
20161001|2016-07-12 21:30,13,48.55,48.67,48.55,48.67,3
20161001|2016-07-12 22:00,13,48.67,48.72,48.67,48.69,15
20161001|2016-07-12 22:30,13,48.53,48.56,48.49,48.56,8
20161001|2016-07-13 00:00,13,48.45,48.45,48.45,48.45,2
20161001|2016-07-13 01:00,13,48.44,48.44,48.41,48.42,4
20161001|2016-07-13 01:30,13,48.51,48.53,48.51,48.53,4
20161001|2016-07-13 02:00,13,48.42,48.42,48.24,48.32,23
20161001|2016-07-13 02:30,13,48.29,48.5,48.29,48.41,28
20161001|2016-07-13 03:00,13,48.36,48.41,48.17,48.17,31
20161001|2016-07-13 03:30,13,48.17,48.34,48.16,48.32,14
20161001|2016-07-13 04:00,13,48.22,48.25,48.18,48.2,15
20161001|2016-07-13 04:30,13,48.22,48.36,48.22,48.26,5
20161001|2016-07-13 05:00,13,48.25,48.29,48.25,48.29,3
20161001|2016-07-13 05:30,13,48.17,48.31,48.17,48.21,9
20161001|2016-07-13 06:00,13,48.2,48.25,48.18,48.25,14
20161001|2016-07-13 06:30,13,48.36,48.4,48.31,48.31,26
20161001|2016-07-13 07:00,13,48.35,48.46,48.28,48.41,31
20161001|2016-07-13 07:30,13,48.42,48.54,48.41,48.54,24
20161001|2016-07-13 08:00,13,48.47,48.47,48.29,48.37,54
20161001|2016-07-13 08:30,13,48.45,48.48,47.99,48.15,128
20161001|2016-07-13 09:00,13,48.17,48.38,47.99,47.99,113
20161001|2016-07-13 09:30,13,48.69,48.72,47.15,47.16,683
20161001|2016-07-13 10:00,13,47.11,47.19,46.76,46.8,171
20161001|2016-07-13 10:30,13,46.82,47.01,46.76,47.01,134
20161001|2016-07-13 11:00,13,47,47.16,46.89,46.89,215
20161001|2016-07-13 11:30,13,46.94,46.97,46.77,46.86,217
20161001|2016-07-13 12:00,13,46.84,46.96,46.79,46.84,88
20161001|2016-07-13 12:30,13,46.8,46.94,46.75,46.88,131
20161001|2016-07-13 13:00,13,46.84,46.94,46.65,46.86,315
20161001|2016-07-13 13:30,13,46.88,46.98,46.88,46.97,91
20161001|2016-07-13 14:00,13,46.94,46.94,46.92,46.92,14
20161001|2016-07-13 14:30,13,46.96,47.02,46.95,47.02,3
20161001|2016-07-13 15:00,13,47.05,47.17,47.05,47.17,6
20161001|2016-07-13 19:00,14,47.16,47.24,47.16,47.22,9
20161001|2016-07-13 20:00,14,47.18,47.19,47.18,47.19,10
20161001|2016-07-13 20:30,14,47.18,47.18,47.18,47.18,1
20161001|2016-07-13 21:00,14,47.2,47.2,47.2,47.2,2
20161001|2016-07-13 21:30,14,47.27,47.27,47.27,47.27,6
20161001|2016-07-13 22:00,14,47.3,47.36,47.3,47.36,7
20161001|2016-07-13 22:30,14,47.38,47.38,47.38,47.38,1
20161001|2016-07-13 23:30,14,47.31,47.31,47.31,47.31,1
20161001|2016-07-14 00:30,14,47.33,47.33,47.28,47.29,4
20161001|2016-07-14 01:00,14,47.3,47.3,47.22,47.22,6
20161001|2016-07-14 01:30,14,47.29,47.34,47.29,47.33,5
20161001|2016-07-14 02:00,14,47.32,47.48,47.32,47.4,67
20161001|2016-07-14 02:30,14,47.38,47.38,47.09,47.16,54
20161001|2016-07-14 03:00,14,47.14,47.14,46.93,47.14,73
20161001|2016-07-14 03:30,14,47.13,47.19,47.07,47.11,33
20161001|2016-07-14 04:00,14,47.17,47.28,47.17,47.19,26
20161001|2016-07-14 04:30,14,47.28,47.35,47.22,47.34,14
20161001|2016-07-14 05:00,14,47.38,47.47,47.36,47.46,34
20161001|2016-07-14 05:30,14,47.38,47.41,47.3,47.31,28
20161001|2016-07-14 06:00,14,47.33,47.66,47.19,47.66,88
20161001|2016-07-14 06:30,14,47.69,47.91,47.69,47.8,103
20161001|2016-07-14 07:00,14,47.8,47.84,47.7,47.73,54
20161001|2016-07-14 07:30,14,47.7,47.9,47.57,47.84,58
20161001|2016-07-14 08:00,14,47.81,47.82,47.4,47.56,71
20161001|2016-07-14 08:30,14,47.59,47.68,47.27,47.48,132
20161001|2016-07-14 09:00,14,47.48,47.55,47.2,47.39,119
20161001|2016-07-14 09:30,14,47.32,47.61,47.27,47.54,130
20161001|2016-07-14 10:00,14,47.56,47.85,47.48,47.8,170
20161001|2016-07-14 10:30,14,47.81,47.96,47.53,47.53,131
20161001|2016-07-14 11:00,14,47.58,47.75,47.58,47.65,21
20161001|2016-07-14 11:30,14,47.75,47.8,47.67,47.71,25
20161001|2016-07-14 12:00,14,47.73,47.73,47.51,47.58,63
20161001|2016-07-14 12:30,14,47.58,47.82,47.58,47.81,50
20161001|2016-07-14 13:00,14,47.83,47.98,47.68,47.9,40
20161001|2016-07-14 13:30,14,47.9,47.9,47.75,47.76,25
20161001|2016-07-14 14:00,14,47.74,47.77,47.74,47.77,16
20161001|2016-07-14 14:30,14,47.72,47.72,47.72,47.72,1
20161001|2016-07-14 19:00,15,47.48,47.48,47.48,47.48,1
20161001|2016-07-14 19:30,15,47.45,47.45,47.41,47.41,2
20161001|2016-07-14 20:00,15,47.36,47.4,47.36,47.4,2
20161001|2016-07-14 21:00,15,47.58,47.61,47.5,47.61,6
20161001|2016-07-14 21:30,15,47.63,47.86,47.57,47.84,20
20161001|2016-07-14 22:00,15,47.85,47.88,47.81,47.81,8
20161001|2016-07-14 22:30,15,47.75,47.75,47.75,47.75,1
20161001|2016-07-14 23:00,15,47.78,47.78,47.78,47.78,1
20161001|2016-07-14 23:30,15,47.67,47.67,47.62,47.62,5
20161001|2016-07-15 00:00,15,47.64,47.64,47.57,47.57,4
20161001|2016-07-15 00:30,15,47.6,47.6,47.6,47.6,1
20161001|2016-07-15 01:00,15,47.47,47.48,47.4,47.45,8
20161001|2016-07-15 01:30,15,47.41,47.41,47.41,47.41,1
20161001|2016-07-15 02:00,15,47.39,47.4,47.24,47.32,31
20161001|2016-07-15 02:30,15,47.25,47.37,47.25,47.32,18
20161001|2016-07-15 03:00,15,47.29,47.5,47.29,47.37,48
20161001|2016-07-15 03:30,15,47.34,47.47,47.31,47.47,39
20161001|2016-07-15 04:00,15,47.45,47.45,47.36,47.45,18
20161001|2016-07-15 04:30,15,47.44,47.45,47.35,47.43,22
20161001|2016-07-15 05:00,15,47.41,47.59,47.41,47.59,8
20161001|2016-07-15 05:30,15,47.54,47.72,47.54,47.72,21
20161001|2016-07-15 06:00,15,47.73,47.73,47.69,47.69,22
20161001|2016-07-15 06:30,15,47.68,48.14,47.68,48.09,39
20161001|2016-07-15 07:00,15,48.13,48.17,48,48.01,37
20161001|2016-07-15 07:30,15,47.97,48.43,47.91,48.39,112
20161001|2016-07-15 08:00,15,48.41,48.5,48.19,48.19,99
20161001|2016-07-15 08:30,15,48.21,48.43,48.13,48.34,107
20161001|2016-07-15 09:00,15,48.34,48.56,48.18,48.29,153
20161001|2016-07-15 09:30,15,48.21,48.4,48.19,48.25,64
20161001|2016-07-15 10:00,15,48.23,48.23,47.85,48.11,124
20161001|2016-07-15 10:30,15,48.14,48.4,48.12,48.35,71
20161001|2016-07-15 11:00,15,48.34,48.35,48.04,48.09,47
20161001|2016-07-15 11:30,15,48.08,48.14,48.05,48.07,33
20161001|2016-07-15 12:00,15,48.06,48.17,48,48,50
20161001|2016-07-15 12:30,15,47.99,48.22,47.98,48.22,52
20161001|2016-07-15 13:00,15,48.24,48.32,48.07,48.09,72
20161001|2016-07-15 13:30,15,48.1,48.14,48.05,48.14,15
20161001|2016-07-15 14:00,15,48.14,48.14,48.11,48.12,4
20161001|2016-07-15 15:00,15,48.11,48.11,48.11,48.11,1
20161001|2016-07-15 15:30,15,48.13,48.52,48.13,48.52,59
20161001|2016-07-17 17:30,18,48.16,48.16,48.16,48.16,2
20161001|2016-07-17 18:00,18,48.18,48.23,48.18,48.23,3
20161001|2016-07-17 18:30,18,48.24,48.24,48.24,48.24,1
20161001|2016-07-17 19:00,18,48.09,48.09,48.03,48.04,4
20161001|2016-07-17 19:30,18,48.16,48.16,48.15,48.15,3
20161001|2016-07-17 20:00,18,48.07,48.11,48.07,48.08,19
20161001|2016-07-17 20:30,18,48.16,48.2,48.15,48.2,6
20161001|2016-07-17 21:00,18,48.2,48.29,48.19,48.29,12
20161001|2016-07-17 21:30,18,48.27,48.27,48.27,48.27,2
20161001|2016-07-17 22:00,18,48.3,48.36,48.29,48.36,10
20161001|2016-07-17 22:30,18,48.35,48.35,48.35,48.35,1
20161001|2016-07-17 23:00,18,48.37,48.4,48.37,48.4,2
20161001|2016-07-17 23:30,18,48.3,48.3,48.3,48.3,1
20161001|2016-07-18 00:00,18,48.32,48.32,48.32,48.32,1
20161001|2016-07-18 00:30,18,48.29,48.29,48.29,48.29,2
20161001|2016-07-18 01:00,18,48.25,48.25,48.07,48.09,18
20161001|2016-07-18 01:30,18,48.14,48.16,48.07,48.12,9
20161001|2016-07-18 02:00,18,48,48.25,48,48.19,54
20161001|2016-07-18 02:30,18,48.11,48.22,48.11,48.13,23
20161001|2016-07-18 03:00,18,48.12,48.3,48.06,48.13,64
20161001|2016-07-18 03:30,18,48.06,48.17,48.02,48.17,14
20161001|2016-07-18 04:00,18,48.14,48.22,48.14,48.2,33
20161001|2016-07-18 04:30,18,48.14,48.17,48.11,48.15,21
20161001|2016-07-18 05:00,18,48.1,48.1,47.87,47.88,30
20161001|2016-07-18 05:30,18,47.87,47.91,47.76,47.88,21
20161001|2016-07-18 06:00,18,47.84,47.85,47.68,47.68,27
20161001|2016-07-18 06:30,18,47.75,47.75,47.61,47.74,24
20161001|2016-07-18 07:00,18,47.61,47.64,47.53,47.57,37
20161001|2016-07-18 07:30,18,47.57,47.57,47.24,47.24,52
20161001|2016-07-18 08:00,18,47.24,47.34,47.18,47.3,50
20161001|2016-07-18 08:30,18,47.3,47.39,47.06,47.19,101
20161001|2016-07-18 09:00,18,47.23,47.23,47.06,47.16,28
20161001|2016-07-18 09:30,18,47.25,47.26,47.02,47.05,46
20161001|2016-07-18 10:00,18,47.07,47.25,47.02,47.25,107
20161001|2016-07-18 10:30,18,47.22,47.46,47.22,47.41,116
20161001|2016-07-18 11:00,18,47.43,47.56,47.32,47.36,82
20161001|2016-07-18 11:30,18,47.31,47.38,47.26,47.38,43
20161001|2016-07-18 12:00,18,47.37,47.45,47.33,47.41,21
20161001|2016-07-18 12:30,18,47.45,47.56,47.45,47.49,22
20161001|2016-07-18 13:00,18,47.42,47.53,47.27,47.53,80
20161001|2016-07-18 13:30,18,47.5,47.67,47.5,47.54,40
20161001|2016-07-18 14:00,18,47.52,47.52,47.49,47.49,2
20161001|2016-07-18 14:30,18,47.49,47.49,47.49,47.49,1
20161001|2016-07-18 15:00,18,47.44,47.47,47.44,47.44,4
20161001|2016-07-18 19:30,19,47.36,47.36,47.3,47.3,2
20161001|2016-07-18 20:30,19,47.33,47.33,47.33,47.33,7
20161001|2016-07-18 21:30,19,47.35,47.35,47.35,47.35,1
20161001|2016-07-18 22:00,19,47.35,47.35,47.35,47.35,1
20161001|2016-07-18 23:00,19,47.21,47.21,47.21,47.21,1
20161001|2016-07-19 00:30,19,47.41,47.41,47.37,47.37,5
20161001|2016-07-19 01:00,19,47.32,47.33,47.28,47.32,18
20161001|2016-07-19 02:00,19,47.36,47.56,47.36,47.56,15
20161001|2016-07-19 02:30,19,47.37,47.37,47.22,47.26,16
20161001|2016-07-19 03:00,19,47.2,47.2,47.06,47.16,24
20161001|2016-07-19 03:30,19,47.18,47.32,47.18,47.31,34
20161001|2016-07-19 04:00,19,47.28,47.37,47.21,47.37,12
20161001|2016-07-19 04:30,19,47.33,47.4,47.31,47.34,13
20161001|2016-07-19 05:00,19,47.31,47.42,47.31,47.37,34
20161001|2016-07-19 05:30,19,47.3,47.32,47.21,47.21,12
20161001|2016-07-19 06:00,19,47.25,47.39,47.24,47.38,21
20161001|2016-07-19 06:30,19,47.46,47.75,47.46,47.69,56
20161001|2016-07-19 07:00,19,47.76,47.97,47.7,47.7,50
20161001|2016-07-19 07:30,19,47.68,47.69,47.41,47.43,45
20161001|2016-07-19 08:00,19,47.47,47.56,47.35,47.47,50
20161001|2016-07-19 08:30,19,47.39,47.48,47.18,47.19,93
20161001|2016-07-19 09:00,19,47.18,47.47,47.15,47.45,45
20161001|2016-07-19 09:30,19,47.4,47.49,47.35,47.48,58
20161001|2016-07-19 10:00,19,47.47,47.55,47.34,47.42,88
20161001|2016-07-19 10:30,19,47.44,47.5,47.35,47.37,38
20161001|2016-07-19 11:00,19,47.29,47.3,47.24,47.24,16
20161001|2016-07-19 11:30,19,47.27,47.31,47.24,47.3,49
20161001|2016-07-19 12:00,19,47.33,47.33,47.19,47.21,75
20161001|2016-07-19 12:30,19,47.24,47.31,47.2,47.31,95
20161001|2016-07-19 13:00,19,47.3,47.3,47.11,47.18,69
20161001|2016-07-19 13:30,19,47.28,47.33,47.23,47.25,30
20161001|2016-07-19 14:00,19,47.22,47.22,47.18,47.22,19
20161001|2016-07-19 14:30,19,47.2,47.2,47.16,47.18,9
20161001|2016-07-19 15:00,19,47.18,47.21,47.15,47.17,9
20161001|2016-07-19 15:30,19,47.23,47.29,47.23,47.29,4
20161001|2016-07-19 19:00,20,47.35,47.36,47.33,47.36,9
20161001|2016-07-19 19:30,20,47.36,47.36,47.26,47.26,26
20161001|2016-07-19 20:00,20,47.23,47.23,47.23,47.23,1
20161001|2016-07-19 20:30,20,47.22,47.25,47.17,47.21,11
20161001|2016-07-19 21:00,20,47.18,47.22,47.18,47.22,7
20161001|2016-07-19 21:30,20,47.2,47.2,47.19,47.19,2
20161001|2016-07-19 22:30,20,47.32,47.36,47.27,47.36,12
20161001|2016-07-19 23:00,20,47.34,47.34,47.34,47.34,1
20161001|2016-07-19 23:30,20,47.35,47.35,47.35,47.35,1
20161001|2016-07-20 00:00,20,47.31,47.31,47.31,47.31,6
20161001|2016-07-20 00:30,20,47.23,47.23,47.23,47.23,1
20161001|2016-07-20 01:00,20,47.29,47.35,47.28,47.35,15
20161001|2016-07-20 01:30,20,47.34,47.34,47.19,47.19,9
20161001|2016-07-20 02:00,20,47.21,47.21,47.11,47.19,45
20161001|2016-07-20 02:30,20,47.2,47.26,47.18,47.19,18
20161001|2016-07-20 03:00,20,47.19,47.19,47.04,47.06,23
20161001|2016-07-20 03:30,20,47.07,47.34,47.07,47.31,41
20161001|2016-07-20 04:00,20,47.34,47.43,47.34,47.38,45
20161001|2016-07-20 04:30,20,47.45,47.47,47.22,47.22,29
20161001|2016-07-20 05:00,20,47.22,47.36,47.22,47.36,12
20161001|2016-07-20 05:30,20,47.38,47.38,47.26,47.26,12
20161001|2016-07-20 06:00,20,47.23,47.3,47.2,47.3,23
20161001|2016-07-20 06:30,20,47.25,47.25,47.15,47.25,18
20161001|2016-07-20 07:00,20,47.25,47.25,47.14,47.19,36
20161001|2016-07-20 07:30,20,47.17,47.17,46.74,46.78,167
20161001|2016-07-20 08:00,20,46.81,46.81,46.4,46.64,160
20161001|2016-07-20 08:30,20,46.64,46.64,46.48,46.55,73
20161001|2016-07-20 09:00,20,46.58,46.92,46.58,46.75,108
20161001|2016-07-20 09:30,20,46.63,47.63,46.45,47.46,587
20161001|2016-07-20 10:00,20,47.53,47.66,47.34,47.58,198
20161001|2016-07-20 10:30,20,47.61,47.96,47.48,47.79,122
20161001|2016-07-20 11:00,20,47.84,47.87,47.71,47.71,56
20161001|2016-07-20 11:30,20,47.76,47.79,47.7,47.77,54
20161001|2016-07-20 12:00,20,47.87,47.95,47.78,47.82,44
20161001|2016-07-20 12:30,20,47.83,47.89,47.64,47.65,57
20161001|2016-07-20 13:00,20,47.69,47.79,47.54,47.64,85
20161001|2016-07-20 13:30,20,47.64,47.64,47.5,47.53,32
20161001|2016-07-20 14:00,20,47.43,47.48,47.41,47.48,10
20161001|2016-07-20 14:30,20,47.5,47.5,47.47,47.47,4
20161001|2016-07-20 15:00,20,47.52,47.52,47.52,47.52,1
20161001|2016-07-20 15:30,20,47.61,47.61,47.6,47.6,2
20161001|2016-07-20 19:00,21,47.66,47.66,47.62,47.64,6
20161001|2016-07-20 19:30,21,47.7,47.7,47.68,47.69,6
20161001|2016-07-20 20:00,21,47.69,47.74,47.69,47.74,3
20161001|2016-07-20 20:30,21,47.77,47.81,47.76,47.81,3
20161001|2016-07-20 21:00,21,47.82,47.85,47.81,47.81,10
20161001|2016-07-20 21:30,21,47.79,47.79,47.7,47.78,11
20161001|2016-07-20 22:00,21,47.71,47.86,47.71,47.86,20
20161001|2016-07-20 22:30,21,47.87,47.88,47.87,47.88,11
20161001|2016-07-20 23:30,21,47.86,47.86,47.86,47.86,1
20161001|2016-07-21 00:00,21,47.86,47.86,47.85,47.85,7
20161001|2016-07-21 00:30,21,47.85,47.88,47.85,47.88,4
20161001|2016-07-21 01:00,21,47.89,48.02,47.89,48.02,21
20161001|2016-07-21 01:30,21,47.91,47.95,47.88,47.89,10
20161001|2016-07-21 02:00,21,47.87,47.87,47.78,47.78,26
20161001|2016-07-21 02:30,21,47.83,47.83,47.73,47.79,15
20161001|2016-07-21 03:00,21,47.78,47.81,47.71,47.71,16
20161001|2016-07-21 03:30,21,47.76,47.76,47.54,47.64,51
20161001|2016-07-21 04:00,21,47.63,47.7,47.61,47.64,30
20161001|2016-07-21 04:30,21,47.6,47.67,47.54,47.63,77
20161001|2016-07-21 05:00,21,47.61,47.71,47.61,47.68,10
20161001|2016-07-21 05:30,21,47.68,47.74,47.64,47.64,19
20161001|2016-07-21 06:00,21,47.59,47.61,47.35,47.38,46
20161001|2016-07-21 06:30,21,47.37,47.45,47.32,47.35,12
20161001|2016-07-21 07:00,21,47.33,47.38,47.19,47.38,29
20161001|2016-07-21 07:30,21,47.38,47.58,47.35,47.35,45
20161001|2016-07-21 08:00,21,47.35,47.53,47.2,47.29,55
20161001|2016-07-21 08:30,21,47.27,47.5,47.24,47.39,59
20161001|2016-07-21 09:00,21,47.42,47.6,47.25,47.29,139
20161001|2016-07-21 09:30,21,47.29,47.47,47.27,47.46,116
20161001|2016-07-21 10:00,21,47.48,47.48,47.12,47.15,101
20161001|2016-07-21 10:30,21,47.13,47.13,46.76,46.9,131
20161001|2016-07-21 11:00,21,46.83,46.96,46.78,46.83,93
20161001|2016-07-21 11:30,21,46.87,46.87,46.81,46.87,19
20161001|2016-07-21 12:00,21,46.85,47.06,46.73,47.04,84
20161001|2016-07-21 12:30,21,46.96,46.97,46.83,46.97,46
20161001|2016-07-21 13:00,21,46.91,46.92,46.55,46.58,82
20161001|2016-07-21 13:30,21,46.57,46.6,46.54,46.57,48
20161001|2016-07-21 14:00,21,46.51,46.51,46.51,46.51,1
20161001|2016-07-21 14:30,21,46.52,46.52,46.47,46.47,3
20161001|2016-07-21 15:00,21,46.46,46.48,46.45,46.45,15
20161001|2016-07-21 17:30,22,46.57,46.57,46.57,46.57,1
20161001|2016-07-21 19:00,22,46.6,46.65,46.6,46.65,10
20161001|2016-07-21 19:30,22,46.67,46.67,46.64,46.64,5
20161001|2016-07-21 20:00,22,46.58,46.58,46.58,46.58,1
20161001|2016-07-21 20:30,22,46.77,46.8,46.74,46.8,6
20161001|2016-07-21 21:00,22,46.75,46.75,46.75,46.75,2
20161001|2016-07-21 22:00,22,46.74,46.74,46.72,46.72,2
20161001|2016-07-21 22:30,22,46.65,46.65,46.65,46.65,2
20161001|2016-07-21 23:00,22,46.66,46.66,46.66,46.66,2
20161001|2016-07-22 00:30,22,46.64,46.64,46.55,46.58,9
20161001|2016-07-22 01:00,22,46.44,46.55,46.37,46.55,30
20161001|2016-07-22 01:30,22,46.53,46.54,46.45,46.51,6
20161001|2016-07-22 02:00,22,46.46,46.46,46.24,46.31,65
20161001|2016-07-22 02:30,22,46.32,46.4,46.31,46.39,34
20161001|2016-07-22 03:00,22,46.37,46.4,46.28,46.33,47
20161001|2016-07-22 03:30,22,46.3,46.54,46.3,46.54,44
20161001|2016-07-22 04:00,22,46.6,46.72,46.54,46.72,37
20161001|2016-07-22 04:30,22,46.69,46.7,46.61,46.61,33
20161001|2016-07-22 05:00,22,46.6,46.66,46.58,46.63,13
20161001|2016-07-22 05:30,22,46.63,46.82,46.63,46.82,30
20161001|2016-07-22 06:00,22,46.76,46.76,46.61,46.61,9
20161001|2016-07-22 06:30,22,46.63,46.77,46.63,46.67,6
20161001|2016-07-22 07:00,22,46.66,46.89,46.55,46.78,38
20161001|2016-07-22 07:30,22,46.81,46.81,46.53,46.61,24
20161001|2016-07-22 08:00,22,46.56,46.56,46.36,46.41,42
20161001|2016-07-22 08:30,22,46.34,46.45,46.01,46.05,151
20161001|2016-07-22 09:00,22,46.05,46.06,45.82,45.94,206
20161001|2016-07-22 09:30,22,45.86,46.08,45.8,46.02,134
20161001|2016-07-22 10:00,22,45.98,46.21,45.9,45.9,126
20161001|2016-07-22 10:30,22,45.92,45.94,45.69,45.77,102
20161001|2016-07-22 11:00,22,45.76,45.83,45.73,45.79,37
20161001|2016-07-22 11:30,22,45.77,45.81,45.72,45.76,24
20161001|2016-07-22 12:00,22,45.75,45.79,45.61,45.7,113
20161001|2016-07-22 12:30,22,45.7,45.73,45.61,45.73,31
20161001|2016-07-22 13:00,22,45.69,46.14,45.69,46.11,254
20161001|2016-07-22 13:30,22,46.09,46.19,46.09,46.11,29
20161001|2016-07-22 14:00,22,46.08,46.08,46.05,46.05,2
20161001|2016-07-24 17:00,25,46.13,46.13,46.13,46.13,1
20161001|2016-07-24 19:00,25,46.19,46.25,46.19,46.25,2
20161001|2016-07-24 19:30,25,46.18,46.18,46.18,46.18,1
20161001|2016-07-24 20:00,25,46.24,46.24,46.12,46.12,24
20161001|2016-07-24 20:30,25,46.11,46.11,46.09,46.09,2
20161001|2016-07-24 21:30,25,46.04,46.06,46,46,63
20161001|2016-07-24 22:00,25,46.02,46.04,45.99,46.04,53
20161001|2016-07-24 23:00,25,46,46,45.99,45.99,2
20161001|2016-07-24 23:30,25,45.97,46.12,45.97,46.12,8
20161001|2016-07-25 00:00,25,46.15,46.18,45.99,45.99,8
20161001|2016-07-25 00:30,25,46.05,46.05,45.98,45.98,12
20161001|2016-07-25 01:00,25,46.01,46.01,45.89,45.9,7
20161001|2016-07-25 01:30,25,45.98,46.01,45.98,46.01,2
20161001|2016-07-25 02:00,25,46.1,46.11,45.94,45.96,32
20161001|2016-07-25 02:30,25,45.93,45.99,45.93,45.93,10
20161001|2016-07-25 03:00,25,45.98,46.07,45.92,45.95,34
20161001|2016-07-25 03:30,25,46,46.03,45.93,45.93,66
20161001|2016-07-25 04:00,25,45.85,45.85,45.72,45.77,22
20161001|2016-07-25 04:30,25,45.74,45.85,45.74,45.84,26
20161001|2016-07-25 05:00,25,45.79,45.85,45.79,45.8,19
20161001|2016-07-25 05:30,25,45.82,45.82,45.74,45.81,16
20161001|2016-07-25 06:00,25,45.83,45.83,45.71,45.71,14
20161001|2016-07-25 06:30,25,45.72,45.75,45.66,45.71,10
20161001|2016-07-25 07:00,25,45.67,45.7,45.58,45.64,29
20161001|2016-07-25 07:30,25,45.66,45.66,45.38,45.42,88
20161001|2016-07-25 08:00,25,45.4,45.52,45.28,45.29,125
20161001|2016-07-25 08:30,25,45.32,45.44,45.22,45.44,260
20161001|2016-07-25 09:00,25,45.45,45.45,45.21,45.27,123
20161001|2016-07-25 09:30,25,45.27,45.36,45.22,45.33,105
20161001|2016-07-25 10:00,25,45.32,45.32,45.17,45.22,147
20161001|2016-07-25 10:30,25,45.23,45.27,45.08,45.14,138
20161001|2016-07-25 11:00,25,45.13,45.15,45.05,45.05,174
20161001|2016-07-25 11:30,25,45.03,45.1,44.97,45.02,210
20161001|2016-07-25 12:00,25,45.01,45.17,44.99,45.17,98
20161001|2016-07-25 12:30,25,45.16,45.17,45.11,45.12,90
20161001|2016-07-25 13:00,25,45.14,45.25,45.04,45.14,376
20161001|2016-07-25 13:30,25,45.14,45.2,45.11,45.11,86
20161001|2016-07-25 14:00,25,45.16,45.16,45.15,45.15,6
20161001|2016-07-25 14:30,25,45.13,45.13,45.07,45.08,9
20161001|2016-07-25 15:00,25,45.05,45.06,45.05,45.06,8
20161001|2016-07-25 15:30,25,45.14,45.14,45.14,45.14,2
20161001|2016-07-25 18:00,26,45.23,45.23,45.23,45.23,1
20161001|2016-07-25 18:30,26,45.2,45.2,45.2,45.2,1
20161001|2016-07-25 19:00,26,45.21,45.25,45.21,45.25,5
20161001|2016-07-25 19:30,26,45.25,45.27,45.25,45.27,3
20161001|2016-07-25 20:00,26,45.2,45.22,45.2,45.22,2
20161001|2016-07-25 20:30,26,45.2,45.21,45.2,45.21,3
20161001|2016-07-25 21:00,26,45.21,45.23,45.21,45.23,2
20161001|2016-07-25 21:30,26,45.25,45.26,45.23,45.25,7
20161001|2016-07-25 22:00,26,45.3,45.3,45.3,45.3,1
20161001|2016-07-25 22:30,26,45.31,45.33,45.3,45.33,10
20161001|2016-07-25 23:00,26,45.29,45.3,45.22,45.22,13
20161001|2016-07-25 23:30,26,45.3,45.3,45.3,45.3,1
20161001|2016-07-26 00:00,26,45.29,45.29,45.25,45.26,3
20161001|2016-07-26 00:30,26,45.26,45.26,45.25,45.25,4
20161001|2016-07-26 01:00,26,45.26,45.28,45.25,45.25,3
20161001|2016-07-26 01:30,26,45.22,45.3,45.22,45.3,11
20161001|2016-07-26 02:00,26,45.23,45.3,45.21,45.24,85
20161001|2016-07-26 02:30,26,45.24,45.25,44.92,44.93,104
20161001|2016-07-26 03:00,26,44.96,44.99,44.7,44.79,96
20161001|2016-07-26 03:30,26,44.81,44.89,44.78,44.86,76
20161001|2016-07-26 04:00,26,44.94,45.03,44.91,44.94,48
20161001|2016-07-26 04:30,26,44.91,45.02,44.89,44.97,41
20161001|2016-07-26 05:00,26,44.98,44.99,44.8,44.88,58
20161001|2016-07-26 05:30,26,44.9,44.92,44.84,44.84,80
20161001|2016-07-26 06:00,26,44.8,44.85,44.74,44.82,22
20161001|2016-07-26 06:30,26,44.82,44.82,44.64,44.64,34
20161001|2016-07-26 07:00,26,44.65,44.77,44.6,44.64,92
20161001|2016-07-26 07:30,26,44.66,44.74,44.54,44.61,63
20161001|2016-07-26 08:00,26,44.59,45.16,44.58,45.15,222
20161001|2016-07-26 08:30,26,45.13,45.32,44.99,45.03,452
20161001|2016-07-26 09:00,26,45.07,45.13,44.83,45.01,236
20161001|2016-07-26 09:30,26,45.03,45.07,44.76,44.89,262
20161001|2016-07-26 10:00,26,44.87,45.07,44.8,45.04,276
20161001|2016-07-26 10:30,26,45.06,45.25,45.04,45.07,391
20161001|2016-07-26 11:00,26,45.08,45.16,45.02,45.07,100
20161001|2016-07-26 11:30,26,45.08,45.19,45.08,45.08,111
20161001|2016-07-26 12:00,26,45.08,45.2,45.06,45.18,70
20161001|2016-07-26 12:30,26,45.19,45.19,45.06,45.11,82
20161001|2016-07-26 13:00,26,45.09,45.29,44.98,45.21,193
20161001|2016-07-26 13:30,26,45.21,45.3,45.17,45.22,71
20161001|2016-07-26 14:00,26,45.23,45.26,45.19,45.2,41
20161001|2016-07-26 14:30,26,45.15,45.16,45.13,45.13,5
20161001|2016-07-26 15:00,26,45.08,45.12,45.08,45.12,11
20161001|2016-07-26 15:30,26,44.94,44.97,44.92,44.92,4
20161001|2016-07-26 17:30,27,45,45,44.94,44.94,2
20161001|2016-07-26 18:00,27,44.95,44.95,44.95,44.95,1
20161001|2016-07-26 18:30,27,44.93,44.93,44.9,44.93,5
20161001|2016-07-26 19:00,27,44.94,44.95,44.94,44.95,7
20161001|2016-07-26 19:30,27,44.97,45.01,44.97,45.01,4
20161001|2016-07-26 20:00,27,45.03,45.13,44.99,45.13,54
20161001|2016-07-26 20:30,27,45.12,45.16,45.11,45.14,33
20161001|2016-07-26 21:00,27,45.14,45.24,45.14,45.19,23
20161001|2016-07-26 21:30,27,45.15,45.18,45.12,45.12,13
20161001|2016-07-26 22:00,27,45.11,45.13,45.11,45.12,10
20161001|2016-07-26 23:00,27,45.17,45.17,45.17,45.17,1
20161001|2016-07-27 00:00,27,45.17,45.17,45.16,45.16,12
20161001|2016-07-27 00:30,27,45.16,45.16,45.13,45.15,14
20161001|2016-07-27 01:00,27,45.09,45.1,45.07,45.07,18
20161001|2016-07-27 01:30,27,45,45,44.95,44.95,34
20161001|2016-07-27 02:00,27,44.91,45.09,44.91,45.06,72
20161001|2016-07-27 02:30,27,45.08,45.16,44.97,45.15,51
20161001|2016-07-27 03:00,27,45.12,45.12,44.86,44.94,76
20161001|2016-07-27 03:30,27,44.93,44.98,44.75,44.84,152
20161001|2016-07-27 04:00,27,44.83,44.86,44.74,44.86,32
20161001|2016-07-27 04:30,27,44.8,44.84,44.63,44.68,86
20161001|2016-07-27 05:00,27,44.67,44.83,44.67,44.83,96
20161001|2016-07-27 05:30,27,44.84,44.86,44.79,44.84,31
20161001|2016-07-27 06:00,27,44.81,44.81,44.76,44.81,11
20161001|2016-07-27 06:30,27,44.81,44.94,44.78,44.93,58
20161001|2016-07-27 07:00,27,44.94,44.95,44.87,44.92,80
20161001|2016-07-27 07:30,27,44.91,45.05,44.89,44.92,191
20161001|2016-07-27 08:00,27,44.9,45.18,44.9,45.04,316
20161001|2016-07-27 08:30,27,45.04,45.19,45,45.13,257
20161001|2016-07-27 09:00,27,45.13,45.32,45.08,45.24,428
20161001|2016-07-27 09:30,27,45.17,45.17,44.07,44.2,2406
20161001|2016-07-27 10:00,27,44.19,44.49,44.12,44.45,606
20161001|2016-07-27 10:30,27,44.45,44.45,44.2,44.22,253
20161001|2016-07-27 11:00,27,44.21,44.26,44.08,44.18,179
20161001|2016-07-27 11:30,27,44.19,44.21,43.84,43.86,514
20161001|2016-07-27 12:00,27,43.86,43.96,43.85,43.86,231
20161001|2016-07-27 12:30,27,43.87,44.04,43.85,44.04,343
20161001|2016-07-27 13:00,27,44,44.04,43.76,43.9,819
20161001|2016-07-27 13:30,27,43.87,44.05,43.87,43.99,75
20161001|2016-07-27 14:00,27,44.04,44.13,43.98,44,163
20161001|2016-07-27 14:30,27,43.98,44.02,43.88,43.9,53
20161001|2016-07-27 15:00,27,43.98,43.99,43.74,43.84,89
20161001|2016-07-27 15:30,27,43.83,43.87,43.77,43.87,11
20161001|2016-07-27 17:00,28,44.02,44.02,44.02,44.02,1
20161001|2016-07-27 18:30,28,43.97,43.97,43.96,43.96,5
20161001|2016-07-27 19:00,28,43.97,44.03,43.96,43.96,16
20161001|2016-07-27 19:30,28,43.99,44.16,43.99,44.07,23
20161001|2016-07-27 20:00,28,44.03,44.03,43.99,43.99,8
20161001|2016-07-27 20:30,28,43.99,44.09,43.99,44.09,18
20161001|2016-07-27 21:00,28,44.01,44.03,43.99,43.99,10
20161001|2016-07-27 21:30,28,44,44,43.95,43.95,3
20161001|2016-07-27 22:00,28,43.95,44.02,43.93,44.02,22
20161001|2016-07-27 22:30,28,44.04,44.07,44.03,44.07,6
20161001|2016-07-27 23:00,28,44.07,44.07,44.07,44.07,3
20161001|2016-07-27 23:30,28,44.06,44.06,43.99,43.99,47
20161001|2016-07-28 00:00,28,43.98,44.04,43.98,44.04,7
20161001|2016-07-28 00:30,28,44.05,44.05,44.05,44.05,1
20161001|2016-07-28 01:00,28,43.98,43.98,43.93,43.96,15
20161001|2016-07-28 01:30,28,43.87,43.9,43.83,43.9,28
20161001|2016-07-28 02:00,28,43.94,43.98,43.84,43.91,43
20161001|2016-07-28 02:30,28,43.88,43.88,43.79,43.84,88
20161001|2016-07-28 03:00,28,43.85,43.99,43.85,43.93,113
20161001|2016-07-28 03:30,28,43.93,43.98,43.84,43.88,112
20161001|2016-07-28 04:00,28,43.92,43.93,43.64,43.69,101
20161001|2016-07-28 04:30,28,43.64,43.7,43.5,43.59,379
20161001|2016-07-28 05:00,28,43.61,43.67,43.55,43.67,124
20161001|2016-07-28 05:30,28,43.68,43.82,43.67,43.77,123
20161001|2016-07-28 06:00,28,43.8,43.84,43.77,43.83,63
20161001|2016-07-28 06:30,28,43.82,44.02,43.81,43.97,33
20161001|2016-07-28 07:00,28,44,44.13,43.95,44.04,279
20161001|2016-07-28 07:30,28,44.04,44.04,43.79,43.86,451
20161001|2016-07-28 08:00,28,43.86,43.99,43.75,43.76,641
20161001|2016-07-28 08:30,28,43.77,43.98,43.68,43.92,501
20161001|2016-07-28 09:00,28,43.92,43.95,43.59,43.7,510
20161001|2016-07-28 09:30,28,43.72,43.77,43.43,43.46,710
20161001|2016-07-28 10:00,28,43.46,43.61,43.43,43.5,545
20161001|2016-07-28 10:30,28,43.52,43.58,43.25,43.38,618
20161001|2016-07-28 11:00,28,43.39,43.46,43.2,43.22,298
20161001|2016-07-28 11:30,28,43.23,43.29,43.15,43.16,247
20161001|2016-07-28 12:00,28,43.18,43.31,43.15,43.3,255
20161001|2016-07-28 12:30,28,43.31,43.32,43.17,43.23,109
20161001|2016-07-28 13:00,28,43.2,43.49,43.18,43.22,559
20161001|2016-07-28 13:30,28,43.25,43.3,43.24,43.28,62
20161001|2016-07-28 14:00,28,43.23,43.23,43.18,43.23,29
20161001|2016-07-28 14:30,28,43.23,43.25,43.19,43.19,18
20161001|2016-07-28 15:00,28,43.19,43.21,43.18,43.2,13
20161001|2016-07-28 15:30,28,43.21,43.21,43.21,43.21,1
20161001|2016-07-28 17:00,29,43.27,43.29,43.24,43.24,6
20161001|2016-07-28 17:30,29,43.17,43.17,43.1,43.14,12
20161001|2016-07-28 18:30,29,43.14,43.14,43.11,43.13,13
20161001|2016-07-28 19:00,29,43.12,43.23,43.12,43.21,46
20161001|2016-07-28 19:30,29,43.22,43.24,43.22,43.24,2
20161001|2016-07-28 20:00,29,43.32,43.32,43.31,43.31,12
20161001|2016-07-28 20:30,29,43.32,43.37,43.27,43.28,64
20161001|2016-07-28 21:00,29,43.29,43.29,43.24,43.29,20
20161001|2016-07-28 21:30,29,43.28,43.29,43.28,43.29,6
20161001|2016-07-28 22:00,29,43.21,43.25,43.19,43.25,13
20161001|2016-07-28 22:30,29,43.18,43.24,43.18,43.22,6
20161001|2016-07-28 23:00,29,43.23,43.24,43.19,43.19,4
20161001|2016-07-28 23:30,29,43.11,43.15,43.1,43.14,18
20161001|2016-07-29 00:00,29,43.2,43.2,43.2,43.2,6
20161001|2016-07-29 00:30,29,43.2,43.2,43.16,43.17,24
20161001|2016-07-29 01:00,29,43.16,43.19,43.02,43.03,53
20161001|2016-07-29 01:30,29,43.03,43.06,42.96,42.97,27
20161001|2016-07-29 02:00,29,42.96,43.07,42.93,42.96,123
20161001|2016-07-29 02:30,29,42.94,42.99,42.89,42.92,80
20161001|2016-07-29 03:00,29,42.88,42.88,42.72,42.83,404
20161001|2016-07-29 03:30,29,42.81,42.81,42.62,42.67,380
20161001|2016-07-29 04:00,29,42.66,42.7,42.52,42.66,193
20161001|2016-07-29 04:30,29,42.63,42.86,42.63,42.86,136
20161001|2016-07-29 05:00,29,42.9,42.92,42.81,42.83,90
20161001|2016-07-29 05:30,29,42.85,42.86,42.72,42.73,101
20161001|2016-07-29 06:00,29,42.72,42.82,42.68,42.81,104
20161001|2016-07-29 06:30,29,42.82,42.84,42.71,42.74,77
20161001|2016-07-29 07:00,29,42.73,42.73,42.57,42.66,148
20161001|2016-07-29 07:30,29,42.67,42.94,42.61,42.94,400
20161001|2016-07-29 08:00,29,42.92,43.08,42.84,42.85,531
20161001|2016-07-29 08:30,29,42.84,42.92,42.55,42.65,758
20161001|2016-07-29 09:00,29,42.65,42.79,42.58,42.7,291
20161001|2016-07-29 09:30,29,42.68,43.34,42.63,43.21,1054
20161001|2016-07-29 10:00,29,43.23,43.59,43.23,43.25,1244
20161001|2016-07-29 10:30,29,43.24,43.25,43.09,43.15,525
20161001|2016-07-29 11:00,29,43.15,43.28,43.13,43.19,207
20161001|2016-07-29 11:30,29,43.18,43.24,43.03,43.21,191
20161001|2016-07-29 12:00,29,43.22,43.39,43.18,43.26,204
20161001|2016-07-29 12:30,29,43.3,43.46,43.26,43.41,249
20161001|2016-07-29 13:00,29,43.4,43.6,43.34,43.51,1054
20161001|2016-07-29 13:30,29,43.46,43.5,43.42,43.45,211
20161001|2016-07-29 14:00,29,43.43,43.48,43.41,43.43,30
20161001|2016-07-29 14:30,29,43.42,43.42,43.41,43.41,13
20161001|2016-07-29 15:00,29,43.44,43.44,43.39,43.4,7
20161001|2016-07-29 15:30,29,43.38,43.38,43.36,43.38,7
20161001|2016-07-31 17:00,1,43.23,43.33,43.18,43.33,4
20161001|2016-07-31 17:30,1,43.27,43.27,43.27,43.27,1
20161001|2016-07-31 18:00,1,43.26,43.26,43.22,43.22,3
20161001|2016-07-31 19:00,1,43.26,43.29,43.26,43.26,18
20161001|2016-07-31 19:30,1,43.35,43.41,43.35,43.4,15
20161001|2016-07-31 20:00,1,43.39,43.53,43.38,43.53,39
20161001|2016-07-31 20:30,1,43.54,43.54,43.45,43.5,18
20161001|2016-07-31 21:00,1,43.5,43.66,43.5,43.64,68
20161001|2016-07-31 21:30,1,43.62,43.72,43.59,43.61,30
20161001|2016-07-31 22:00,1,43.6,43.69,43.6,43.65,7
20161001|2016-07-31 22:30,1,43.69,43.7,43.67,43.7,25
20161001|2016-07-31 23:00,1,43.71,43.72,43.7,43.71,31
20161001|2016-07-31 23:30,1,43.71,43.72,43.71,43.72,5
20161001|2016-08-01 00:30,1,43.75,43.75,43.75,43.75,2
20161001|2016-08-01 01:00,1,43.8,43.83,43.68,43.68,32
20161001|2016-08-01 01:30,1,43.63,43.76,43.63,43.67,36
20161001|2016-08-01 02:00,1,43.66,43.67,43.5,43.57,61
20161001|2016-08-01 02:30,1,43.58,43.6,43.4,43.44,61
20161001|2016-08-01 03:00,1,43.4,43.45,43.27,43.27,124
20161001|2016-08-01 03:30,1,43.27,43.33,43.06,43.09,295
20161001|2016-08-01 04:00,1,43.12,43.15,42.95,42.96,100
20161001|2016-08-01 04:30,1,42.97,43.07,42.89,43.02,146
20161001|2016-08-01 05:00,1,42.98,43.02,42.94,43.01,83
20161001|2016-08-01 05:30,1,43.01,43.04,42.85,42.96,86
20161001|2016-08-01 06:00,1,42.91,42.92,42.81,42.89,39
20161001|2016-08-01 06:30,1,42.8,43.18,42.8,43.18,210
20161001|2016-08-01 07:00,1,43.15,43.15,43.01,43.01,81
20161001|2016-08-01 07:30,1,42.99,42.99,42.86,42.94,167
20161001|2016-08-01 08:00,1,42.91,43.08,42.73,42.76,517
20161001|2016-08-01 08:30,1,42.75,42.83,42.63,42.73,411
20161001|2016-08-01 09:00,1,42.71,42.84,42.59,42.62,629
20161001|2016-08-01 09:30,1,42.64,42.66,42.5,42.56,353
20161001|2016-08-01 10:00,1,42.54,42.77,42.19,42.19,1015
20161001|2016-08-01 10:30,1,42.21,42.31,42.04,42.2,1410
20161001|2016-08-01 11:00,1,42.19,42.24,42.03,42.03,215
20161001|2016-08-01 11:30,1,42.05,42.1,41.87,42,875
20161001|2016-08-01 12:00,1,42.05,42.1,42.05,42.1,121
20161001|2016-08-01 12:30,1,42.09,42.1,41.97,42.02,133
20161001|2016-08-01 13:00,1,42.05,42.19,41.9,42.17,543
20161001|2016-08-01 13:30,1,42.17,42.23,42.14,42.17,108
20161001|2016-08-01 14:00,1,42.1,42.17,42.1,42.13,24
20161001|2016-08-01 14:30,1,42.14,42.19,42.14,42.16,18
20161001|2016-08-01 15:00,1,42.18,42.27,42.18,42.27,11
20161001|2016-08-01 15:30,1,42.26,42.26,42.22,42.22,5
20161001|2016-08-01 17:00,2,42.28,42.31,42.28,42.31,4
20161001|2016-08-01 17:30,2,42.31,42.34,42.31,42.32,6
20161001|2016-08-01 18:00,2,42.32,42.35,42.3,42.35,24
20161001|2016-08-01 18:30,2,42.35,42.35,42.28,42.28,6
20161001|2016-08-01 19:00,2,42.3,42.35,42.3,42.33,62
20161001|2016-08-01 19:30,2,42.34,42.34,42.3,42.3,33
20161001|2016-08-01 20:00,2,42.31,42.31,42.27,42.3,4
20161001|2016-08-01 20:30,2,42.34,42.34,42.34,42.34,1
20161001|2016-08-01 21:00,2,42.35,42.39,42.35,42.39,24
20161001|2016-08-01 22:00,2,42.37,42.37,42.37,42.37,5
20161001|2016-08-01 23:00,2,42.36,42.36,42.36,42.36,1
20161001|2016-08-01 23:30,2,42.34,42.34,42.31,42.31,21
20161001|2016-08-02 00:00,2,42.3,42.34,42.26,42.34,19
20161001|2016-08-02 00:30,2,42.29,42.29,42.21,42.25,40
20161001|2016-08-02 01:00,2,42.25,42.25,42.24,42.24,29
20161001|2016-08-02 01:30,2,42.23,42.33,42.23,42.3,10
20161001|2016-08-02 02:00,2,42.35,42.42,42.22,42.26,117
20161001|2016-08-02 02:30,2,42.18,42.25,41.99,42.02,165
20161001|2016-08-02 03:00,2,42.05,42.14,42.02,42.09,85
20161001|2016-08-02 03:30,2,42.08,42.28,42.01,42.25,170
20161001|2016-08-02 04:00,2,42.22,42.61,42.22,42.58,260
20161001|2016-08-02 04:30,2,42.57,42.68,42.52,42.52,141
20161001|2016-08-02 05:00,2,42.5,42.64,42.46,42.6,47
20161001|2016-08-02 05:30,2,42.62,42.89,42.62,42.8,236
20161001|2016-08-02 06:00,2,42.83,42.94,42.79,42.92,127
20161001|2016-08-02 06:30,2,42.88,42.9,42.7,42.74,81
20161001|2016-08-02 07:00,2,42.74,42.95,42.74,42.9,143
20161001|2016-08-02 07:30,2,42.89,42.97,42.79,42.88,67
20161001|2016-08-02 08:00,2,42.86,43.07,42.58,43,695
20161001|2016-08-02 08:30,2,43.03,43.17,42.92,43.03,816
20161001|2016-08-02 09:00,2,43.04,43.09,42.67,42.83,681
20161001|2016-08-02 09:30,2,42.76,42.85,42.25,42.25,553
20161001|2016-08-02 10:00,2,42.3,42.4,42.01,42.02,762
20161001|2016-08-02 10:30,2,42.02,42.07,41.55,41.65,1586
20161001|2016-08-02 11:00,2,41.64,41.85,41.61,41.73,371
20161001|2016-08-02 11:30,2,41.71,41.77,41.58,41.66,171
20161001|2016-08-02 12:00,2,41.64,41.67,41.51,41.66,379
20161001|2016-08-02 12:30,2,41.66,41.74,41.61,41.65,196
20161001|2016-08-02 13:00,2,41.66,41.83,41.54,41.78,593
20161001|2016-08-02 13:30,2,41.78,41.9,41.77,41.85,203
20161001|2016-08-02 14:00,2,41.83,41.85,41.81,41.83,10
20161001|2016-08-02 14:30,2,41.83,41.92,41.83,41.92,32
20161001|2016-08-02 15:00,2,41.93,41.96,41.82,41.82,26
20161001|2016-08-02 15:30,2,41.79,42.07,41.79,41.93,33
20161001|2016-08-02 17:30,3,41.94,41.94,41.93,41.93,21
20161001|2016-08-02 18:30,3,41.94,41.94,41.9,41.9,4
20161001|2016-08-02 19:00,3,41.97,42.03,41.84,41.84,15
20161001|2016-08-02 19:30,3,41.84,41.89,41.84,41.89,5
20161001|2016-08-02 20:00,3,41.95,42.04,41.93,42.04,16
20161001|2016-08-02 20:30,3,42.02,42.02,42.02,42.02,4
20161001|2016-08-02 21:00,3,42.05,42.05,42.04,42.04,22
20161001|2016-08-02 22:00,3,42,42,42,42,1
20161001|2016-08-02 23:30,3,41.95,41.96,41.92,41.96,16
20161001|2016-08-03 00:00,3,41.94,41.95,41.85,41.95,43
20161001|2016-08-03 00:30,3,41.94,41.94,41.84,41.91,36
20161001|2016-08-03 01:00,3,41.85,41.86,41.72,41.75,43
20161001|2016-08-03 01:30,3,41.78,41.8,41.76,41.77,33
20161001|2016-08-03 02:00,3,41.74,41.8,41.65,41.67,173
20161001|2016-08-03 02:30,3,41.69,41.81,41.64,41.77,73
20161001|2016-08-03 03:00,3,41.78,42,41.77,41.95,193
20161001|2016-08-03 03:30,3,41.95,42.13,41.95,42.11,246
20161001|2016-08-03 04:00,3,42.12,42.2,42.06,42.06,170
20161001|2016-08-03 04:30,3,42.07,42.15,42.05,42.14,103
20161001|2016-08-03 05:00,3,42.13,42.22,42.12,42.19,108
20161001|2016-08-03 05:30,3,42.14,42.15,41.98,42.02,102
20161001|2016-08-03 06:00,3,42.03,42.08,41.89,41.96,83
20161001|2016-08-03 06:30,3,41.98,42.22,41.98,42.11,37
20161001|2016-08-03 07:00,3,42.13,42.15,42,42.04,184
20161001|2016-08-03 07:30,3,42.03,42.27,42.03,42.25,151
20161001|2016-08-03 08:00,3,42.25,42.34,41.81,42,693
20161001|2016-08-03 08:30,3,42.03,42.27,41.88,42.26,587
20161001|2016-08-03 09:00,3,42.25,42.55,42.18,42.54,759
20161001|2016-08-03 09:30,3,42.23,42.71,41.5,42.43,4412
20161001|2016-08-03 10:00,3,42.44,42.65,42.1,42.45,1344
20161001|2016-08-03 10:30,3,42.44,42.91,42.44,42.85,1049
20161001|2016-08-03 11:00,3,42.87,43.23,42.84,42.9,1100
20161001|2016-08-03 11:30,3,42.94,43.12,42.9,43.11,316
20161001|2016-08-03 12:00,3,43.1,43.13,42.97,42.98,304
20161001|2016-08-03 12:30,3,43.01,43.28,42.99,43.03,599
20161001|2016-08-03 13:00,3,43.03,43.15,42.91,43.07,727
20161001|2016-08-03 13:30,3,43.07,43.21,43.01,43.19,165
20161001|2016-08-03 14:00,3,43.18,43.43,43.18,43.42,121
20161001|2016-08-03 14:30,3,43.38,43.43,43.36,43.42,73
20161001|2016-08-03 15:00,3,43.35,43.39,43.33,43.39,3
20161001|2016-08-03 15:30,3,43.38,43.44,43.37,43.44,13
20161001|2016-08-03 17:30,4,43.37,43.37,43.37,43.37,1
20161001|2016-08-03 18:30,4,43.39,43.44,43.39,43.41,11
20161001|2016-08-03 19:00,4,43.42,43.64,43.42,43.64,29
20161001|2016-08-03 19:30,4,43.62,43.62,43.52,43.58,17
20161001|2016-08-03 20:00,4,43.58,43.58,43.39,43.39,54
20161001|2016-08-03 20:30,4,43.33,43.35,43.33,43.34,6
20161001|2016-08-03 21:00,4,43.37,43.41,43.35,43.41,30
20161001|2016-08-03 21:30,4,43.31,43.31,43.28,43.31,25
20161001|2016-08-03 22:00,4,43.31,43.37,43.31,43.33,23
20161001|2016-08-03 22:30,4,43.34,43.34,43.32,43.32,2
20161001|2016-08-03 23:00,4,43.32,43.32,43.25,43.27,12
20161001|2016-08-03 23:30,4,43.29,43.29,43.29,43.29,2
20161001|2016-08-04 00:00,4,43.28,43.29,43.28,43.29,4
20161001|2016-08-04 00:30,4,43.29,43.32,43.28,43.3,90
20161001|2016-08-04 01:00,4,43.32,43.37,43.15,43.15,43
20161001|2016-08-04 01:30,4,43.13,43.15,43.03,43.03,29
20161001|2016-08-04 02:00,4,43.06,43.1,42.93,43.04,129
20161001|2016-08-04 02:30,4,43,43.07,42.87,43.03,77
20161001|2016-08-04 03:00,4,43.02,43.21,42.97,43.16,123
20161001|2016-08-04 03:30,4,43.19,43.2,42.87,42.91,134
20161001|2016-08-04 04:00,4,42.91,42.93,42.75,42.8,262
20161001|2016-08-04 04:30,4,42.77,42.83,42.67,42.67,129
20161001|2016-08-04 05:00,4,42.7,42.7,42.51,42.57,146
20161001|2016-08-04 05:30,4,42.58,42.65,42.57,42.6,77
20161001|2016-08-04 06:00,4,42.6,42.87,42.57,42.7,118
20161001|2016-08-04 06:30,4,42.73,42.83,42.59,42.78,95
20161001|2016-08-04 07:00,4,42.76,43.05,42.72,42.83,150
20161001|2016-08-04 07:30,4,42.82,42.94,42.71,42.78,107
20161001|2016-08-04 08:00,4,42.7,42.93,42.64,42.74,380
20161001|2016-08-04 08:30,4,42.73,43.22,42.69,42.78,464
20161001|2016-08-04 09:00,4,42.79,42.99,42.62,42.97,801
20161001|2016-08-04 09:30,4,43,43.15,42.76,42.93,317
20161001|2016-08-04 10:00,4,42.89,43.4,42.89,43.29,631
20161001|2016-08-04 10:30,4,43.26,43.85,43.26,43.83,1056
20161001|2016-08-04 11:00,4,43.82,44.12,43.82,44,1289
20161001|2016-08-04 11:30,4,44.01,44.32,43.95,44.21,673
20161001|2016-08-04 12:00,4,44.16,44.22,44.04,44.13,268
20161001|2016-08-04 12:30,4,44.13,44.29,44.1,44.21,367
20161001|2016-08-04 13:00,4,44.2,44.33,44.07,44.31,461
20161001|2016-08-04 13:30,4,44.29,44.29,44.17,44.19,134
20161001|2016-08-04 14:00,4,44.19,44.19,44.14,44.14,5
20161001|2016-08-04 14:30,4,44.17,44.18,44.16,44.16,12
20161001|2016-08-04 15:00,4,44.17,44.2,44.15,44.2,30
20161001|2016-08-04 15:30,4,44.2,44.22,44.14,44.16,21
20161001|2016-08-04 18:30,5,44.19,44.19,44.16,44.18,5
20161001|2016-08-04 19:00,5,44.17,44.19,44.1,44.1,40
20161001|2016-08-04 19:30,5,44.15,44.15,44.13,44.13,3
20161001|2016-08-04 20:00,5,44.06,44.1,44.06,44.1,5
20161001|2016-08-04 20:30,5,44.1,44.1,44.03,44.03,23
20161001|2016-08-04 21:00,5,44.1,44.1,44.1,44.1,1
20161001|2016-08-04 21:30,5,44.08,44.08,44.04,44.04,6
20161001|2016-08-04 22:00,5,43.93,43.93,43.84,43.85,86
20161001|2016-08-04 22:30,5,43.89,43.89,43.88,43.88,3
20161001|2016-08-04 23:00,5,43.91,43.93,43.91,43.93,9
20161001|2016-08-04 23:30,5,43.9,43.91,43.78,43.91,231
20161001|2016-08-05 00:00,5,43.86,43.88,43.86,43.88,2
20161001|2016-08-05 00:30,5,43.83,43.89,43.83,43.89,18
20161001|2016-08-05 01:00,5,43.85,43.89,43.85,43.89,4
20161001|2016-08-05 01:30,5,43.82,43.82,43.76,43.77,31
20161001|2016-08-05 02:00,5,43.77,44.11,43.77,44.05,164
20161001|2016-08-05 02:30,5,44.02,44.13,44.01,44.06,83
20161001|2016-08-05 03:00,5,44.05,44.1,43.91,43.94,244
20161001|2016-08-05 03:30,5,43.92,44.06,43.85,44.03,199
20161001|2016-08-05 04:00,5,44.03,44.07,43.96,44.04,113
20161001|2016-08-05 04:30,5,44.05,44.09,43.79,43.87,277
20161001|2016-08-05 05:00,5,43.83,43.91,43.76,43.86,235
20161001|2016-08-05 05:30,5,43.81,43.87,43.76,43.83,93
20161001|2016-08-05 06:00,5,43.87,43.99,43.87,43.94,123
20161001|2016-08-05 06:30,5,43.95,44.09,43.91,43.97,59
20161001|2016-08-05 07:00,5,43.96,44.33,43.91,44.33,446
20161001|2016-08-05 07:30,5,44.28,44.49,44.05,44.22,670
20161001|2016-08-05 08:00,5,44.2,44.3,44.03,44.12,602
20161001|2016-08-05 08:30,5,44.1,44.12,43.65,43.79,1257
20161001|2016-08-05 09:00,5,43.81,44.14,43.73,43.82,759
20161001|2016-08-05 09:30,5,43.8,43.87,43.5,43.87,682
20161001|2016-08-05 10:00,5,43.86,44.01,43.59,43.59,665
20161001|2016-08-05 10:30,5,43.6,43.92,43.57,43.88,571
20161001|2016-08-05 11:00,5,43.87,43.95,43.77,43.81,288
20161001|2016-08-05 11:30,5,43.85,43.96,43.78,43.85,254
20161001|2016-08-05 12:00,5,43.87,43.94,43.73,43.91,334
20161001|2016-08-05 12:30,5,43.93,44.03,43.89,43.93,194
20161001|2016-08-05 13:00,5,43.95,44.31,43.95,44.3,724
20161001|2016-08-05 13:30,5,44.29,44.32,44.23,44.3,140
20161001|2016-08-05 14:00,5,44.31,44.34,44.28,44.34,21
20161001|2016-08-05 14:30,5,44.31,44.38,44.31,44.38,22
20161001|2016-08-05 15:00,5,44.38,44.42,44.34,44.42,44
20161001|2016-08-05 15:30,5,44.43,44.45,44.39,44.45,11
20161001|2016-08-07 17:00,8,44.39,44.39,44.28,44.28,14
20161001|2016-08-07 17:30,8,44.39,44.39,44.39,44.39,4
20161001|2016-08-07 18:30,8,44.36,44.36,44.36,44.36,1
20161001|2016-08-07 19:00,8,44.36,44.46,44.36,44.46,3
20161001|2016-08-07 19:30,8,44.39,44.39,44.37,44.39,4
20161001|2016-08-07 20:00,8,44.31,44.31,44.31,44.31,1
20161001|2016-08-07 21:00,8,44.32,44.33,44.32,44.33,3
20161001|2016-08-07 21:30,8,44.32,44.32,44.24,44.25,5
20161001|2016-08-07 22:00,8,44.27,44.33,44.27,44.33,3
20161001|2016-08-07 22:30,8,44.34,44.35,44.34,44.34,12
20161001|2016-08-07 23:00,8,44.34,44.34,44.33,44.33,7
20161001|2016-08-07 23:30,8,44.36,44.47,44.35,44.47,21
20161001|2016-08-08 00:00,8,44.48,44.48,44.47,44.47,2
20161001|2016-08-08 00:30,8,44.49,44.49,44.39,44.39,22
20161001|2016-08-08 01:00,8,44.45,44.64,44.45,44.54,38
20161001|2016-08-08 01:30,8,44.47,44.54,44.4,44.4,75
20161001|2016-08-08 02:00,8,44.41,44.75,44.4,44.75,109
20161001|2016-08-08 02:30,8,44.73,44.86,44.72,44.77,102
20161001|2016-08-08 03:00,8,44.73,44.83,44.71,44.75,181
20161001|2016-08-08 03:30,8,44.76,44.83,44.72,44.82,207
20161001|2016-08-08 04:00,8,44.82,44.94,44.74,44.74,201
20161001|2016-08-08 04:30,8,44.72,44.84,44.72,44.83,49
20161001|2016-08-08 05:00,8,44.82,44.92,44.8,44.87,107
20161001|2016-08-08 05:30,8,44.88,44.95,44.86,44.88,71
20161001|2016-08-08 06:00,8,44.87,44.93,44.76,44.81,162
20161001|2016-08-08 06:30,8,44.84,45.05,44.84,45.02,166
20161001|2016-08-08 07:00,8,45.05,45.14,45.02,45.09,189
20161001|2016-08-08 07:30,8,45.09,45.11,44.81,44.83,200
20161001|2016-08-08 08:00,8,44.86,44.98,44.7,44.97,416
20161001|2016-08-08 08:30,8,44.96,45.26,44.95,45.18,719
20161001|2016-08-08 09:00,8,45.19,45.45,45.1,45.41,783
20161001|2016-08-08 09:30,8,45.4,45.56,45.28,45.33,744
20161001|2016-08-08 10:00,8,45.34,45.45,45.13,45.14,850
20161001|2016-08-08 10:30,8,45.15,45.4,45.13,45.4,576
20161001|2016-08-08 11:00,8,45.38,45.4,45.25,45.31,225
20161001|2016-08-08 11:30,8,45.33,45.46,45.31,45.44,277
20161001|2016-08-08 12:00,8,45.45,45.45,45.35,45.38,160
20161001|2016-08-08 12:30,8,45.39,45.68,45.38,45.65,454
20161001|2016-08-08 13:00,8,45.63,45.71,45.29,45.43,821
20161001|2016-08-08 13:30,8,45.42,45.42,45.15,45.15,195
20161001|2016-08-08 14:00,8,45.1,45.18,45.08,45.17,23
20161001|2016-08-08 14:30,8,45.16,45.2,45.13,45.19,10
20161001|2016-08-08 15:00,8,45.18,45.21,45.18,45.19,14
20161001|2016-08-08 15:30,8,45.19,45.2,45.19,45.2,6
20161001|2016-08-08 17:00,9,45.16,45.24,45.16,45.24,2
20161001|2016-08-08 18:30,9,45.23,45.23,45.23,45.23,4
20161001|2016-08-08 19:00,9,45.24,45.24,45.21,45.21,4
20161001|2016-08-08 19:30,9,45.18,45.18,45.11,45.11,24
20161001|2016-08-08 20:00,9,45.09,45.18,45.09,45.17,23
20161001|2016-08-08 21:00,9,45.1,45.12,45.08,45.12,22
20161001|2016-08-08 21:30,9,45.12,45.12,45.12,45.12,1
20161001|2016-08-08 22:00,9,45.17,45.17,45.07,45.07,18
20161001|2016-08-08 22:30,9,45.08,45.08,44.93,44.93,41
20161001|2016-08-08 23:00,9,44.99,45,44.94,44.94,9
20161001|2016-08-08 23:30,9,44.98,44.99,44.98,44.99,2
20161001|2016-08-09 00:00,9,44.99,45,44.97,45,23
20161001|2016-08-09 00:30,9,44.98,45,44.95,45,43
20161001|2016-08-09 01:00,9,45.03,45.09,45.03,45.03,17
20161001|2016-08-09 01:30,9,44.95,44.95,44.86,44.86,27
20161001|2016-08-09 02:00,9,44.86,44.96,44.81,44.9,65
20161001|2016-08-09 02:30,9,44.94,45.06,44.83,45.06,78
20161001|2016-08-09 03:00,9,45.06,45.12,44.92,45.05,65
20161001|2016-08-09 03:30,9,45.03,45.32,44.99,45.32,108
20161001|2016-08-09 04:00,9,45.31,45.31,45.25,45.3,26
20161001|2016-08-09 04:30,9,45.31,45.42,45.29,45.29,91
20161001|2016-08-09 05:00,9,45.31,45.47,45.29,45.45,93
20161001|2016-08-09 05:30,9,45.46,45.58,45.45,45.52,152
20161001|2016-08-09 06:00,9,45.51,45.59,45.48,45.55,51
20161001|2016-08-09 06:30,9,45.51,45.53,45.26,45.43,87
20161001|2016-08-09 07:00,9,45.46,45.54,45.33,45.33,107
20161001|2016-08-09 07:30,9,45.32,45.36,45.04,45.11,250
20161001|2016-08-09 08:00,9,45.13,45.56,45.13,45.5,490
20161001|2016-08-09 08:30,9,45.52,45.76,45.34,45.62,770
20161001|2016-08-09 09:00,9,45.64,45.71,45.25,45.6,709
20161001|2016-08-09 09:30,9,45.58,45.58,45.09,45.29,973
20161001|2016-08-09 10:00,9,45.3,45.46,45.12,45.26,626
20161001|2016-08-09 10:30,9,45.27,45.42,45.23,45.29,455
20161001|2016-08-09 11:00,9,45.3,45.4,45.19,45.22,312
20161001|2016-08-09 11:30,9,45.22,45.22,44.92,44.96,567
20161001|2016-08-09 12:00,9,44.96,45.04,44.82,44.92,425
20161001|2016-08-09 12:30,9,44.95,45.09,44.9,45.02,190
20161001|2016-08-09 13:00,9,45.06,45.15,44.92,44.93,411
20161001|2016-08-09 13:30,9,44.92,44.93,44.82,44.88,165
20161001|2016-08-09 14:00,9,44.87,44.96,44.87,44.92,35
20161001|2016-08-09 14:30,9,44.92,45.02,44.91,44.99,27
20161001|2016-08-09 15:00,9,44.99,45.03,44.96,45.03,3
20161001|2016-08-09 15:30,9,44.99,45.03,44.75,45.03,147
20161001|2016-08-09 17:00,10,45,45,45,45,1
20161001|2016-08-09 17:30,10,45.02,45.02,45,45,2
20161001|2016-08-09 18:00,10,44.99,45,44.97,44.98,23
20161001|2016-08-09 18:30,10,44.94,44.95,44.92,44.95,8
20161001|2016-08-09 19:00,10,44.93,45.02,44.93,45.01,38
20161001|2016-08-09 19:30,10,45,45.01,44.97,44.97,10
20161001|2016-08-09 20:00,10,44.94,44.95,44.94,44.94,5
20161001|2016-08-09 20:30,10,44.9,44.9,44.84,44.84,7
20161001|2016-08-09 21:00,10,44.89,44.9,44.89,44.9,17
20161001|2016-08-09 21:30,10,44.97,45.01,44.97,45.01,19
20161001|2016-08-09 22:00,10,44.99,45.01,44.99,44.99,13
20161001|2016-08-09 22:30,10,44.95,44.95,44.95,44.95,1
20161001|2016-08-09 23:00,10,45,45,45,45,2
20161001|2016-08-09 23:30,10,44.99,44.99,44.99,44.99,9
20161001|2016-08-10 00:00,10,44.97,45.02,44.97,45.02,6
20161001|2016-08-10 00:30,10,44.95,44.95,44.86,44.87,7
20161001|2016-08-10 01:00,10,44.84,44.88,44.78,44.85,26
20161001|2016-08-10 01:30,10,44.83,44.83,44.59,44.62,31
20161001|2016-08-10 02:00,10,44.6,44.65,44.5,44.65,171
20161001|2016-08-10 02:30,10,44.68,44.72,44.41,44.41,70
20161001|2016-08-10 03:00,10,44.38,44.49,44.38,44.44,103
20161001|2016-08-10 03:30,10,44.45,44.47,44.31,44.4,164
20161001|2016-08-10 04:00,10,44.39,44.65,44.37,44.61,146
20161001|2016-08-10 04:30,10,44.59,44.62,44.54,44.57,71
20161001|2016-08-10 05:00,10,44.55,44.63,44.52,44.61,36
20161001|2016-08-10 05:30,10,44.58,44.76,44.58,44.73,50
20161001|2016-08-10 06:00,10,44.79,44.96,44.79,44.94,122
20161001|2016-08-10 06:30,10,44.93,45.02,44.83,44.93,119
20161001|2016-08-10 07:00,10,44.93,45.05,44.83,45,125
20161001|2016-08-10 07:30,10,45,45.08,44.88,45.03,189
20161001|2016-08-10 08:00,10,45.05,45.36,45.05,45.22,478
20161001|2016-08-10 08:30,10,45.23,45.39,45.14,45.27,447
20161001|2016-08-10 09:00,10,45.21,45.4,45.17,45.18,516
20161001|2016-08-10 09:30,10,45.12,45.67,44.69,44.94,2843
20161001|2016-08-10 10:00,10,44.96,45.01,44.13,44.14,1820
20161001|2016-08-10 10:30,10,44.15,44.3,44.09,44.19,937
20161001|2016-08-10 11:00,10,44.18,44.37,44.12,44.32,471
20161001|2016-08-10 11:30,10,44.33,44.33,44.11,44.22,291
20161001|2016-08-10 12:00,10,44.21,44.35,44.13,44.34,140
20161001|2016-08-10 12:30,10,44.35,44.37,44.23,44.3,182
20161001|2016-08-10 13:00,10,44.29,44.35,44,44.07,728
20161001|2016-08-10 13:30,10,44.08,44.09,43.84,43.89,238
20161001|2016-08-10 14:00,10,43.91,43.93,43.9,43.93,9
20161001|2016-08-10 14:30,10,43.89,43.89,43.82,43.85,101
20161001|2016-08-10 15:00,10,43.86,43.9,43.85,43.86,52
20161001|2016-08-10 15:30,10,43.86,43.87,43.82,43.84,42
20161001|2016-08-10 17:00,11,43.85,43.9,43.85,43.89,14
20161001|2016-08-10 18:30,11,43.83,43.83,43.83,43.83,1
20161001|2016-08-10 19:00,11,43.79,43.81,43.65,43.68,29
20161001|2016-08-10 19:30,11,43.72,43.73,43.72,43.73,20
20161001|2016-08-10 20:00,11,43.68,43.87,43.68,43.87,15
20161001|2016-08-10 20:30,11,43.84,43.84,43.84,43.84,3
20161001|2016-08-10 22:00,11,43.82,43.9,43.82,43.88,9
20161001|2016-08-10 22:30,11,43.88,43.88,43.88,43.88,1
20161001|2016-08-10 23:00,11,43.91,43.91,43.91,43.91,1
20161001|2016-08-10 23:30,11,43.86,43.86,43.86,43.86,1
20161001|2016-08-11 00:00,11,43.82,43.84,43.82,43.83,6
20161001|2016-08-11 00:30,11,43.87,43.97,43.87,43.97,16
20161001|2016-08-11 01:00,11,43.98,43.98,43.88,43.88,18
20161001|2016-08-11 01:30,11,43.92,43.92,43.92,43.92,7
20161001|2016-08-11 02:00,11,43.96,44.04,43.73,43.81,131
20161001|2016-08-11 02:30,11,43.76,43.77,43.64,43.67,173
20161001|2016-08-11 03:00,11,43.68,43.78,43.48,43.53,256
20161001|2016-08-11 03:30,11,43.53,43.7,43.46,43.69,205
20161001|2016-08-11 04:00,11,43.72,43.96,43.72,43.86,214
20161001|2016-08-11 04:30,11,43.87,44.15,43.87,44.14,124
20161001|2016-08-11 05:00,11,44.16,44.19,44.07,44.09,115
20161001|2016-08-11 05:30,11,44.09,44.26,44.02,44.17,111
20161001|2016-08-11 06:00,11,44.19,44.22,44.12,44.2,49
20161001|2016-08-11 06:30,11,44.21,44.22,43.97,44.03,79
20161001|2016-08-11 07:00,11,44.03,44.08,43.8,43.93,118
20161001|2016-08-11 07:30,11,43.96,44.14,43.95,43.98,191
20161001|2016-08-11 08:00,11,43.98,44.43,43.95,44.4,613
20161001|2016-08-11 08:30,11,44.39,44.7,44.29,44.62,974
20161001|2016-08-11 09:00,11,44.63,45.03,44.63,45.02,828
20161001|2016-08-11 09:30,11,45.04,45.48,45.03,45.38,1582
20161001|2016-08-11 10:00,11,45.39,45.85,45.26,45.78,1502
20161001|2016-08-11 10:30,11,45.8,45.83,45.56,45.66,1091
20161001|2016-08-11 11:00,11,45.68,46.24,45.64,46.2,1681
20161001|2016-08-11 11:30,11,46.22,46.31,45.85,45.96,919
20161001|2016-08-11 12:00,11,46.04,46.1,45.9,46.03,426
20161001|2016-08-11 12:30,11,45.97,46.11,45.97,46.05,291
20161001|2016-08-11 13:00,11,46.07,46.18,45.86,46.05,957
20161001|2016-08-11 13:30,11,46.05,46.05,45.87,45.87,175
20161001|2016-08-11 14:00,11,45.89,45.89,45.82,45.84,34
20161001|2016-08-11 14:30,11,45.85,45.94,45.85,45.92,52
20161001|2016-08-11 15:00,11,45.89,45.93,45.89,45.93,6
20161001|2016-08-11 15:30,11,45.94,46.05,45.94,45.97,32
20161001|2016-08-11 17:00,12,46.17,46.17,46.13,46.13,2
20161001|2016-08-11 17:30,12,46.11,46.17,46.11,46.17,12
20161001|2016-08-11 18:00,12,46.17,46.23,46.17,46.23,9
20161001|2016-08-11 18:30,12,46.26,46.28,46.23,46.23,47
20161001|2016-08-11 19:00,12,46.2,46.24,46.14,46.22,44
20161001|2016-08-11 19:30,12,46.23,46.23,46.16,46.18,9
20161001|2016-08-11 20:00,12,46.16,46.19,46.07,46.1,34
20161001|2016-08-11 20:30,12,46.11,46.12,46.11,46.12,2
20161001|2016-08-11 21:30,12,46.17,46.22,46.09,46.12,63
20161001|2016-08-11 22:00,12,46.2,46.24,46.2,46.23,9
20161001|2016-08-11 22:30,12,46.25,46.26,46.24,46.25,7
20161001|2016-08-11 23:00,12,46.25,46.4,46.25,46.34,92
20161001|2016-08-11 23:30,12,46.35,46.64,46.35,46.64,57
20161001|2016-08-12 00:00,12,46.53,46.53,46.38,46.38,19
20161001|2016-08-12 00:30,12,46.4,46.4,46.3,46.39,104
20161001|2016-08-12 01:00,12,46.39,46.43,46.15,46.15,102
20161001|2016-08-12 01:30,12,46.14,46.28,46.07,46.28,73
20161001|2016-08-12 02:00,12,46.24,46.3,46.07,46.09,97
20161001|2016-08-12 02:30,12,46.1,46.12,45.94,46.05,94
20161001|2016-08-12 03:00,12,46.04,46.18,46.01,46.14,85
20161001|2016-08-12 03:30,12,46.13,46.16,45.76,45.85,225
20161001|2016-08-12 04:00,12,45.86,46.39,45.84,46.39,163
20161001|2016-08-12 04:30,12,46.38,46.38,46.03,46.06,111
20161001|2016-08-12 05:00,12,46.01,46.1,45.89,46.1,144
20161001|2016-08-12 05:30,12,46.06,46.06,45.88,45.92,47
20161001|2016-08-12 06:00,12,45.92,45.96,45.76,45.78,169
20161001|2016-08-12 06:30,12,45.78,45.98,45.78,45.98,161
20161001|2016-08-12 07:00,12,46,46.03,45.92,45.94,70
20161001|2016-08-12 07:30,12,45.95,46.23,45.81,45.9,332
20161001|2016-08-12 08:00,12,45.89,46.32,45.89,46.23,473
20161001|2016-08-12 08:30,12,46.25,46.46,46.09,46.35,774
20161001|2016-08-12 09:00,12,46.36,46.45,46.13,46.22,445
20161001|2016-08-12 09:30,12,46.13,46.56,46.13,46.51,655
20161001|2016-08-12 10:00,12,46.52,46.98,46.47,46.72,1439
20161001|2016-08-12 10:30,12,46.74,46.85,46.6,46.81,607
20161001|2016-08-12 11:00,12,46.79,46.89,46.69,46.89,438
20161001|2016-08-12 11:30,12,46.87,46.98,46.71,46.77,441
20161001|2016-08-12 12:00,12,46.77,46.85,46.34,46.83,758
20161001|2016-08-12 12:30,12,46.84,46.87,46.72,46.86,319
20161001|2016-08-12 13:00,12,46.85,47.04,46.77,46.95,897
20161001|2016-08-12 13:30,12,46.94,46.99,46.87,46.93,140
20161001|2016-08-12 14:00,12,46.94,46.95,46.91,46.91,11
20161001|2016-08-12 14:30,12,46.96,47.17,46.96,47.17,26
20161001|2016-08-12 15:00,12,47.14,47.15,47.14,47.15,3
20161001|2016-08-12 15:30,12,47.25,47.25,47.2,47.21,6
20161001|2016-08-14 17:00,15,47.15,47.15,47.06,47.06,6
20161001|2016-08-14 18:00,15,47.07,47.08,47.07,47.08,4
20161001|2016-08-14 18:30,15,47.08,47.08,47.08,47.08,2
20161001|2016-08-14 19:00,15,47.05,47.11,47.05,47.11,4
20161001|2016-08-14 19:30,15,47.12,47.13,47.1,47.13,12
20161001|2016-08-14 20:00,15,47.15,47.15,47.12,47.13,5
20161001|2016-08-14 20:30,15,47.21,47.35,47.21,47.32,51
20161001|2016-08-14 21:00,15,47.26,47.33,47.26,47.32,8
20161001|2016-08-14 21:30,15,47.32,47.37,47.32,47.37,4
20161001|2016-08-14 22:00,15,47.35,47.35,47.27,47.27,60
20161001|2016-08-14 22:30,15,47.21,47.29,47.21,47.29,3
20161001|2016-08-14 23:00,15,47.26,47.26,47.25,47.25,10
20161001|2016-08-14 23:30,15,47.22,47.28,47.22,47.28,6
20161001|2016-08-15 00:00,15,47.29,47.3,47.28,47.28,72
20161001|2016-08-15 00:30,15,47.33,47.33,47.33,47.33,25
20161001|2016-08-15 01:00,15,47.31,47.33,47.21,47.27,112
20161001|2016-08-15 01:30,15,47.21,47.34,47.21,47.24,65
20161001|2016-08-15 02:00,15,47.26,47.57,47.26,47.56,170
20161001|2016-08-15 02:30,15,47.56,47.58,47.48,47.54,100
20161001|2016-08-15 03:00,15,47.45,47.66,47.45,47.49,253
20161001|2016-08-15 03:30,15,47.46,47.51,47.35,47.37,251
20161001|2016-08-15 04:00,15,47.38,47.43,47.08,47.1,157
20161001|2016-08-15 04:30,15,47.1,47.1,46.96,47.07,182
20161001|2016-08-15 05:00,15,47.06,47.18,47.05,47.13,94
20161001|2016-08-15 05:30,15,47.12,47.17,47.07,47.08,54
20161001|2016-08-15 06:00,15,47.08,47.27,47.07,47.2,69
20161001|2016-08-15 06:30,15,47.18,47.22,46.84,46.96,163
20161001|2016-08-15 07:00,15,46.97,47.27,46.97,47.18,143
20161001|2016-08-15 07:30,15,47.18,47.42,47.11,47.28,323
20161001|2016-08-15 08:00,15,47.35,47.58,47.19,47.55,406
20161001|2016-08-15 08:30,15,47.56,47.86,47.51,47.62,1242
20161001|2016-08-15 09:00,15,47.63,47.98,47.54,47.87,994
20161001|2016-08-15 09:30,15,47.89,48.14,47.88,48.09,1025
20161001|2016-08-15 10:00,15,48.09,48.18,47.91,48.12,1063
20161001|2016-08-15 10:30,15,48.12,48.17,47.81,48.01,886
20161001|2016-08-15 11:00,15,48.03,48.26,48.03,48.09,521
20161001|2016-08-15 11:30,15,48.09,48.2,48.07,48.09,360
20161001|2016-08-15 12:00,15,48.11,48.17,48.04,48.12,232
20161001|2016-08-15 12:30,15,48.11,48.21,48.11,48.2,292
20161001|2016-08-15 13:00,15,48.17,48.38,48.13,48.35,654
20161001|2016-08-15 13:30,15,48.34,48.46,48.31,48.39,178
20161001|2016-08-15 14:00,15,48.38,48.43,48.37,48.42,41
20161001|2016-08-15 14:30,15,48.44,48.53,48.44,48.47,57
20161001|2016-08-15 15:00,15,48.44,48.45,48.31,48.31,53
20161001|2016-08-15 15:30,15,48.3,48.31,48.25,48.25,78
20161001|2016-08-15 19:00,16,48.21,48.23,48.15,48.15,19
20161001|2016-08-15 19:30,16,48.12,48.12,48.12,48.12,4
20161001|2016-08-15 20:00,16,48.17,48.17,48.14,48.14,17
20161001|2016-08-15 20:30,16,48.04,48.05,48.04,48.05,2
20161001|2016-08-15 21:00,16,48.08,48.08,48.05,48.07,11
20161001|2016-08-15 21:30,16,48.06,48.06,47.99,48.01,28
20161001|2016-08-15 22:00,16,48.03,48.03,48.01,48.02,6
20161001|2016-08-15 22:30,16,48.03,48.04,48,48.04,13
20161001|2016-08-15 23:00,16,48.04,48.07,48.04,48.07,5
20161001|2016-08-15 23:30,16,48.08,48.1,48.03,48.1,24
20161001|2016-08-16 00:00,16,48.1,48.11,48.08,48.08,3
20161001|2016-08-16 00:30,16,48.06,48.06,48.06,48.06,2
20161001|2016-08-16 01:00,16,48.03,48.07,48.01,48.03,16
20161001|2016-08-16 01:30,16,47.98,47.99,47.92,47.99,47
20161001|2016-08-16 02:00,16,47.92,48.4,47.91,48.27,301
20161001|2016-08-16 02:30,16,48.28,48.49,48.28,48.38,241
20161001|2016-08-16 03:00,16,48.39,48.65,48.37,48.43,304
20161001|2016-08-16 03:30,16,48.45,48.54,48.31,48.37,215
20161001|2016-08-16 04:00,16,48.33,48.65,48.3,48.59,170
20161001|2016-08-16 04:30,16,48.62,48.74,48.47,48.73,164
20161001|2016-08-16 05:00,16,48.71,48.71,48.48,48.56,83
20161001|2016-08-16 05:30,16,48.56,48.6,48.53,48.6,54
20161001|2016-08-16 06:00,16,48.63,48.63,48.48,48.52,85
20161001|2016-08-16 06:30,16,48.59,48.64,48.49,48.56,91
20161001|2016-08-16 07:00,16,48.61,48.68,48.48,48.68,152
20161001|2016-08-16 07:30,16,48.7,48.79,48.04,48.29,549
20161001|2016-08-16 08:00,16,48.37,48.56,48.31,48.53,759
20161001|2016-08-16 08:30,16,48.53,48.53,48.21,48.45,508
20161001|2016-08-16 09:00,16,48.43,48.65,48.28,48.31,650
20161001|2016-08-16 09:30,16,48.29,48.54,48.14,48.51,804
20161001|2016-08-16 10:00,16,48.49,49.02,48.43,48.97,1220
20161001|2016-08-16 10:30,16,48.99,49.01,48.77,48.98,773
20161001|2016-08-16 11:00,16,48.99,49.12,48.95,48.96,491
20161001|2016-08-16 11:30,16,48.92,49.08,48.89,49.03,335
20161001|2016-08-16 12:00,16,49.04,49.15,48.98,48.98,413
20161001|2016-08-16 12:30,16,48.99,49.06,48.88,48.95,320
20161001|2016-08-16 13:00,16,48.96,49.25,48.93,49.22,416
20161001|2016-08-16 13:30,16,49.18,49.35,49.18,49.32,213
20161001|2016-08-16 14:00,16,49.33,49.34,49.18,49.2,34
20161001|2016-08-16 14:30,16,49.19,49.25,49.19,49.21,15
20161001|2016-08-16 15:00,16,49.25,49.29,49.2,49.23,38
20161001|2016-08-16 15:30,16,49.25,49.25,48.78,49.05,278
20161001|2016-08-16 17:00,17,48.98,49.04,48.86,48.9,28
20161001|2016-08-16 17:30,17,48.98,48.98,48.98,48.98,2
20161001|2016-08-16 18:30,17,48.98,48.98,48.92,48.92,2
20161001|2016-08-16 19:00,17,48.91,48.93,48.83,48.85,28
20161001|2016-08-16 19:30,17,48.86,48.89,48.81,48.83,19
20161001|2016-08-16 20:00,17,48.85,49.03,48.84,49.03,18
20161001|2016-08-16 20:30,17,49,49,48.93,48.93,11
20161001|2016-08-16 21:00,17,48.93,48.93,48.9,48.9,5
20161001|2016-08-16 21:30,17,48.85,48.87,48.85,48.87,2
20161001|2016-08-16 22:00,17,48.93,48.93,48.9,48.9,4
20161001|2016-08-16 22:30,17,48.88,48.9,48.88,48.9,2
20161001|2016-08-16 23:00,17,48.88,48.9,48.85,48.85,6
20161001|2016-08-16 23:30,17,48.82,48.82,48.82,48.82,3
20161001|2016-08-17 00:00,17,48.79,48.81,48.77,48.81,17
20161001|2016-08-17 00:30,17,48.82,48.86,48.82,48.86,9
20161001|2016-08-17 01:00,17,48.88,48.97,48.88,48.9,48
20161001|2016-08-17 01:30,17,48.88,48.89,48.75,48.8,35
20161001|2016-08-17 02:00,17,48.83,48.9,48.69,48.79,163
20161001|2016-08-17 02:30,17,48.86,48.89,48.77,48.83,139
20161001|2016-08-17 03:00,17,48.83,48.89,48.55,48.62,581
20161001|2016-08-17 03:30,17,48.61,48.74,48.61,48.68,204
20161001|2016-08-17 04:00,17,48.64,48.78,48.63,48.75,129
20161001|2016-08-17 04:30,17,48.75,48.87,48.75,48.85,94
20161001|2016-08-17 05:00,17,48.82,48.83,48.73,48.73,109
20161001|2016-08-17 05:30,17,48.74,48.8,48.7,48.8,36
20161001|2016-08-17 06:00,17,48.78,49.08,48.78,49.08,155
20161001|2016-08-17 06:30,17,49.1,49.18,49.07,49.16,261
20161001|2016-08-17 07:00,17,49.12,49.2,49.01,49.08,402
20161001|2016-08-17 07:30,17,49.11,49.37,49.08,49.34,488
20161001|2016-08-17 08:00,17,49.35,49.47,49.22,49.31,927
20161001|2016-08-17 08:30,17,49.31,49.34,48.97,49.07,794
20161001|2016-08-17 09:00,17,49.06,49.22,48.7,48.7,1005
20161001|2016-08-17 09:30,17,48.84,49.69,48.84,49.66,3342
20161001|2016-08-17 10:00,17,49.68,49.75,49.24,49.29,1435
20161001|2016-08-17 10:30,17,49.3,49.46,49.08,49.44,1064
20161001|2016-08-17 11:00,17,49.42,49.52,49.37,49.39,540
20161001|2016-08-17 11:30,17,49.43,49.62,49.43,49.57,555
20161001|2016-08-17 12:00,17,49.55,49.69,49.53,49.61,376
20161001|2016-08-17 12:30,17,49.61,49.64,49.45,49.48,335
20161001|2016-08-17 13:00,17,49.46,49.99,49.41,49.86,1129
20161001|2016-08-17 13:30,17,49.83,49.92,49.75,49.82,198
20161001|2016-08-17 14:00,17,49.85,49.85,49.78,49.85,39
20161001|2016-08-17 14:30,17,49.85,49.89,49.72,49.85,68
20161001|2016-08-17 15:00,17,49.85,49.86,49.78,49.8,23
20161001|2016-08-17 15:30,17,49.84,49.86,49.82,49.85,34
20161001|2016-08-17 17:00,18,49.72,49.76,49.72,49.76,11
20161001|2016-08-17 17:30,18,49.77,49.79,49.74,49.74,4
20161001|2016-08-17 18:30,18,49.72,49.74,49.71,49.74,18
20161001|2016-08-17 19:00,18,49.75,49.75,49.67,49.7,7
20161001|2016-08-17 19:30,18,49.73,49.73,49.67,49.67,15
20161001|2016-08-17 20:00,18,49.66,49.66,49.51,49.51,27
20161001|2016-08-17 20:30,18,49.66,49.74,49.62,49.71,37
20161001|2016-08-17 21:00,18,49.7,49.7,49.67,49.67,5
20161001|2016-08-17 21:30,18,49.63,49.66,49.63,49.66,6
20161001|2016-08-17 22:00,18,49.68,49.68,49.67,49.67,5
20161001|2016-08-17 22:30,18,49.67,49.67,49.67,49.67,1
20161001|2016-08-17 23:00,18,49.68,49.68,49.66,49.66,5
20161001|2016-08-17 23:30,18,49.66,49.69,49.66,49.69,3
20161001|2016-08-18 00:00,18,49.72,49.72,49.68,49.71,7
20161001|2016-08-18 00:30,18,49.67,49.67,49.64,49.66,19
20161001|2016-08-18 01:00,18,49.78,49.78,49.78,49.78,1
20161001|2016-08-18 01:30,18,49.78,49.8,49.7,49.7,9
20161001|2016-08-18 02:00,18,49.73,50.04,49.73,49.92,332
20161001|2016-08-18 02:30,18,49.94,50.03,49.88,49.88,214
20161001|2016-08-18 03:00,18,49.91,49.95,49.81,49.83,247
20161001|2016-08-18 03:30,18,49.83,49.86,49.57,49.67,284
20161001|2016-08-18 04:00,18,49.67,49.77,49.62,49.77,181
20161001|2016-08-18 04:30,18,49.75,49.81,49.69,49.79,78
20161001|2016-08-18 05:00,18,49.75,49.85,49.71,49.72,58
20161001|2016-08-18 05:30,18,49.74,49.76,49.65,49.71,83
20161001|2016-08-18 06:00,18,49.69,49.8,49.68,49.77,17
20161001|2016-08-18 06:30,18,49.79,49.9,49.77,49.79,91
20161001|2016-08-18 07:00,18,49.76,49.83,49.68,49.78,132
20161001|2016-08-18 07:30,18,49.79,50,49.74,49.95,250
20161001|2016-08-18 08:00,18,49.96,50.22,49.9,50.14,1002
20161001|2016-08-18 08:30,18,50.16,50.37,50.09,50.35,1475
20161001|2016-08-18 09:00,18,50.33,50.41,50.15,50.22,765
20161001|2016-08-18 09:30,18,50.27,50.5,50.16,50.49,818
20161001|2016-08-18 10:00,18,50.51,50.63,50.4,50.56,977
20161001|2016-08-18 10:30,18,50.56,50.86,50.56,50.72,1043
20161001|2016-08-18 11:00,18,50.72,50.86,50.67,50.8,507
20161001|2016-08-18 11:30,18,50.81,50.81,50.73,50.74,343
20161001|2016-08-18 12:00,18,50.74,50.95,50.74,50.84,467
20161001|2016-08-18 12:30,18,50.84,50.92,50.84,50.91,195
20161001|2016-08-18 13:00,18,50.92,51.05,50.84,50.85,1036
20161001|2016-08-18 13:30,18,50.84,50.84,50.68,50.75,393
20161001|2016-08-18 14:00,18,50.74,50.76,50.73,50.75,33
20161001|2016-08-18 14:30,18,50.75,50.86,50.74,50.8,163
20161001|2016-08-18 15:00,18,50.79,50.88,50.79,50.88,30
20161001|2016-08-18 15:30,18,50.86,50.92,50.83,50.92,39
20161001|2016-08-18 17:00,19,50.88,50.88,50.82,50.84,11
20161001|2016-08-18 18:00,19,50.87,50.87,50.87,50.87,3
20161001|2016-08-18 18:30,19,50.92,50.92,50.92,50.92,1
20161001|2016-08-18 19:00,19,50.88,50.88,50.74,50.78,29
20161001|2016-08-18 19:30,19,50.77,50.78,50.77,50.77,9
20161001|2016-08-18 20:00,19,50.82,50.82,50.76,50.76,6
20161001|2016-08-18 20:30,19,50.76,50.76,50.76,50.76,3
20161001|2016-08-18 21:00,19,50.74,50.77,50.74,50.76,12
20161001|2016-08-18 21:30,19,50.79,50.88,50.79,50.83,24
20161001|2016-08-18 22:00,19,50.88,50.93,50.88,50.93,9
20161001|2016-08-18 22:30,19,50.9,50.91,50.88,50.89,5
20161001|2016-08-18 23:00,19,50.86,50.86,50.86,50.86,2
20161001|2016-08-18 23:30,19,50.91,51.12,50.91,51.03,154
20161001|2016-08-19 00:00,19,51.06,51.11,51.02,51.02,13
20161001|2016-08-19 00:30,19,50.96,51.06,50.96,51.02,24
20161001|2016-08-19 01:00,19,51.07,51.2,51.06,51.16,63
20161001|2016-08-19 01:30,19,51.22,51.22,50.99,51.01,32
20161001|2016-08-19 02:00,19,51.01,51.01,50.71,50.73,166
20161001|2016-08-19 02:30,19,50.78,50.78,50.59,50.63,170
20161001|2016-08-19 03:00,19,50.64,50.7,50.33,50.35,293
20161001|2016-08-19 03:30,19,50.35,50.55,50.34,50.53,358
20161001|2016-08-19 04:00,19,50.56,50.73,50.56,50.64,238
20161001|2016-08-19 04:30,19,50.61,50.79,50.6,50.75,110
20161001|2016-08-19 05:00,19,50.76,50.87,50.76,50.76,202
20161001|2016-08-19 05:30,19,50.78,50.87,50.68,50.72,131
20161001|2016-08-19 06:00,19,50.68,50.77,50.61,50.72,49
20161001|2016-08-19 06:30,19,50.72,50.8,50.64,50.67,111
20161001|2016-08-19 07:00,19,50.65,50.67,50.45,50.47,261
20161001|2016-08-19 07:30,19,50.48,50.67,50.48,50.63,227
20161001|2016-08-19 08:00,19,50.62,50.95,50.58,50.85,708
20161001|2016-08-19 08:30,19,50.85,50.88,50.4,50.51,1191
20161001|2016-08-19 09:00,19,50.53,50.79,50.43,50.57,1049
20161001|2016-08-19 09:30,19,50.54,50.66,50.4,50.62,497
20161001|2016-08-19 10:00,19,50.6,50.65,50.37,50.51,1102
20161001|2016-08-19 10:30,19,50.52,50.64,50.42,50.61,654
20161001|2016-08-19 11:00,19,50.61,50.75,50.6,50.67,502
20161001|2016-08-19 11:30,19,50.68,50.75,50.58,50.62,432
20161001|2016-08-19 12:00,19,50.61,50.7,50.59,50.64,298
20161001|2016-08-19 12:30,19,50.65,50.76,50.64,50.74,298
20161001|2016-08-19 13:00,19,50.72,50.96,50.7,50.87,798
20161001|2016-08-19 13:30,19,50.82,50.83,50.73,50.81,156
20161001|2016-08-19 14:00,19,50.8,50.8,50.7,50.72,24
20161001|2016-08-19 14:30,19,50.72,50.73,50.64,50.73,33
20161001|2016-08-19 15:00,19,50.77,50.81,50.76,50.78,33
20161001|2016-08-19 15:30,19,50.81,50.83,50.78,50.78,20
20161001|2016-08-21 17:00,22,50.74,50.74,50.38,50.38,123
20161001|2016-08-21 17:30,22,50.42,50.43,50.38,50.39,28
20161001|2016-08-21 18:00,22,50.39,50.56,50.37,50.47,76
20161001|2016-08-21 18:30,22,50.52,50.52,50.42,50.45,19
20161001|2016-08-21 19:00,22,50.44,50.48,50.41,50.44,32
20161001|2016-08-21 19:30,22,50.41,50.43,50.37,50.37,5
20161001|2016-08-21 20:00,22,50.37,50.38,50.26,50.31,31
20161001|2016-08-21 20:30,22,50.31,50.31,50.18,50.18,42
20161001|2016-08-21 21:00,22,50.21,50.25,50.21,50.25,5
20161001|2016-08-21 21:30,22,50.23,50.23,50.09,50.11,40
20161001|2016-08-21 22:00,22,50.13,50.14,50.12,50.14,7
20161001|2016-08-21 22:30,22,50.15,50.25,50.12,50.25,25
20161001|2016-08-21 23:00,22,50.21,50.23,50.21,50.23,9
20161001|2016-08-21 23:30,22,50.19,50.19,50.03,50.07,20
20161001|2016-08-22 00:00,22,50.15,50.18,50.15,50.18,4
20161001|2016-08-22 00:30,22,50.08,50.09,50,50.04,50
20161001|2016-08-22 01:00,22,50.08,50.08,49.93,50,47
20161001|2016-08-22 01:30,22,49.95,49.96,49.86,49.88,67
20161001|2016-08-22 02:00,22,49.9,50,49.82,50,187
20161001|2016-08-22 02:30,22,49.98,50.1,49.98,50.1,115
20161001|2016-08-22 03:00,22,50.11,50.16,50.01,50.02,175
20161001|2016-08-22 03:30,22,50.01,50.04,49.82,49.92,379
20161001|2016-08-22 04:00,22,49.94,50.07,49.91,49.91,109
20161001|2016-08-22 04:30,22,49.93,49.93,49.64,49.7,262
20161001|2016-08-22 05:00,22,49.63,49.65,49.38,49.39,357
20161001|2016-08-22 05:30,22,49.39,49.44,49.16,49.31,381
20161001|2016-08-22 06:00,22,49.26,49.38,49.23,49.33,146
20161001|2016-08-22 06:30,22,49.34,49.48,49.31,49.45,148
20161001|2016-08-22 07:00,22,49.45,49.54,49.39,49.5,176
20161001|2016-08-22 07:30,22,49.59,49.68,49.34,49.37,502
20161001|2016-08-22 08:00,22,49.36,49.64,49.36,49.53,386
20161001|2016-08-22 08:30,22,49.51,49.51,49.23,49.43,699
20161001|2016-08-22 09:00,22,49.43,49.63,49.3,49.43,724
20161001|2016-08-22 09:30,22,49.46,49.7,49.43,49.6,511
20161001|2016-08-22 10:00,22,49.63,49.83,49.27,49.34,1310
20161001|2016-08-22 10:30,22,49.33,49.43,49.3,49.35,466
20161001|2016-08-22 11:00,22,49.3,49.47,49.3,49.36,305
20161001|2016-08-22 11:30,22,49.38,49.45,49.35,49.41,191
20161001|2016-08-22 12:00,22,49.41,49.42,49.16,49.3,223
20161001|2016-08-22 12:30,22,49.29,49.4,49.26,49.36,199
20161001|2016-08-22 13:00,22,49.39,49.52,49.1,49.15,789
20161001|2016-08-22 13:30,22,49.16,49.2,49.14,49.14,230
20161001|2016-08-22 14:00,22,49.18,49.19,49.17,49.18,81
20161001|2016-08-22 14:30,22,49.17,49.18,49.16,49.16,7
20161001|2016-08-22 15:00,22,49.16,49.18,49.15,49.15,10
20161001|2016-08-22 15:30,22,49.17,49.18,49.11,49.11,29
20161001|2016-08-22 17:00,23,49.23,49.23,49.23,49.23,1
20161001|2016-08-22 18:30,23,49.02,49.06,48.96,48.96,23
20161001|2016-08-22 19:00,23,49.02,49.05,49.01,49.02,24
20161001|2016-08-22 19:30,23,48.97,49,48.89,48.91,28
20161001|2016-08-22 20:00,23,48.91,48.92,48.79,48.79,23
20161001|2016-08-22 20:30,23,48.84,48.86,48.61,48.62,102
20161001|2016-08-22 21:00,23,48.63,48.63,48.54,48.59,46
20161001|2016-08-22 21:30,23,48.56,48.71,48.51,48.69,45
20161001|2016-08-22 22:00,23,48.66,48.66,48.62,48.66,18
20161001|2016-08-22 22:30,23,48.66,48.68,48.64,48.64,7
20161001|2016-08-22 23:30,23,48.67,48.67,48.67,48.67,5
20161001|2016-08-23 00:30,23,48.72,48.75,48.68,48.69,28
20161001|2016-08-23 01:00,23,48.74,49.02,48.74,49.02,76
20161001|2016-08-23 01:30,23,48.99,48.99,48.76,48.79,56
20161001|2016-08-23 02:00,23,48.81,49.02,48.81,48.81,132
20161001|2016-08-23 02:30,23,48.8,48.88,48.79,48.85,51
20161001|2016-08-23 03:00,23,48.82,48.95,48.67,48.69,246
20161001|2016-08-23 03:30,23,48.69,48.74,48.51,48.54,188
20161001|2016-08-23 04:00,23,48.57,48.71,48.57,48.69,57
20161001|2016-08-23 04:30,23,48.73,48.8,48.72,48.73,107
20161001|2016-08-23 05:00,23,48.72,48.72,48.57,48.59,57
20161001|2016-08-23 05:30,23,48.57,48.68,48.57,48.68,90
20161001|2016-08-23 06:00,23,48.66,48.77,48.64,48.69,140
20161001|2016-08-23 06:30,23,48.71,48.88,48.69,48.8,96
20161001|2016-08-23 07:00,23,48.81,48.83,48.65,48.75,161
20161001|2016-08-23 07:30,23,48.74,48.81,48.63,48.81,233
20161001|2016-08-23 08:00,23,48.83,48.94,48.59,48.65,927
20161001|2016-08-23 08:30,23,48.62,48.9,48.49,48.57,855
20161001|2016-08-23 09:00,23,48.57,48.83,48.51,48.83,626
20161001|2016-08-23 09:30,23,48.82,50.05,48.76,50.05,2905
20161001|2016-08-23 10:00,23,50.06,50.2,49.53,49.95,2435
20161001|2016-08-23 10:30,23,49.94,49.98,49.61,49.61,916
20161001|2016-08-23 11:00,23,49.64,49.87,49.47,49.72,801
20161001|2016-08-23 11:30,23,49.69,49.99,49.67,49.95,326
20161001|2016-08-23 12:00,23,49.95,50.08,49.86,49.94,478
20161001|2016-08-23 12:30,23,49.91,50.01,49.9,49.96,237
20161001|2016-08-23 13:00,23,49.95,50.04,49.85,50.01,793
20161001|2016-08-23 13:30,23,50.01,50.02,49.88,49.94,194
20161001|2016-08-23 14:00,23,49.96,49.96,49.9,49.9,5
20161001|2016-08-23 14:30,23,49.9,49.9,49.84,49.84,5
20161001|2016-08-23 15:00,23,49.8,49.82,49.8,49.8,11
20161001|2016-08-23 15:30,23,49.75,49.76,49.46,49.47,142
20161001|2016-08-23 17:00,24,49.46,49.47,49.43,49.43,18
20161001|2016-08-23 17:30,24,49.44,49.44,49.41,49.41,7
20161001|2016-08-23 18:00,24,49.48,49.48,49.47,49.48,7
20161001|2016-08-23 18:30,24,49.52,49.52,49.52,49.52,1
20161001|2016-08-23 19:00,24,49.52,49.64,49.5,49.63,69
20161001|2016-08-23 20:00,24,49.51,49.58,49.51,49.58,5
20161001|2016-08-23 21:00,24,49.59,49.59,49.59,49.59,1
20161001|2016-08-23 21:30,24,49.6,49.6,49.54,49.54,6
20161001|2016-08-23 22:00,24,49.54,49.54,49.54,49.54,1
20161001|2016-08-23 23:00,24,49.45,49.45,49.36,49.36,20
20161001|2016-08-23 23:30,24,49.35,49.5,49.35,49.49,17
20161001|2016-08-24 00:30,24,49.43,49.43,49.36,49.36,14
20161001|2016-08-24 01:00,24,49.35,49.35,49.3,49.31,16
20161001|2016-08-24 01:30,24,49.33,49.33,49.28,49.31,9
20161001|2016-08-24 02:00,24,49.24,49.24,49.07,49.2,159
20161001|2016-08-24 02:30,24,49.25,49.4,49.22,49.4,188
20161001|2016-08-24 03:00,24,49.4,49.56,49.22,49.28,361
20161001|2016-08-24 03:30,24,49.31,49.38,49.26,49.28,183
20161001|2016-08-24 04:00,24,49.32,49.47,49.23,49.41,200
20161001|2016-08-24 04:30,24,49.43,49.49,49.36,49.44,131
20161001|2016-08-24 05:00,24,49.42,49.52,49.36,49.45,146
20161001|2016-08-24 05:30,24,49.46,49.54,49.45,49.49,158
20161001|2016-08-24 06:00,24,49.49,49.5,49.35,49.39,199
20161001|2016-08-24 06:30,24,49.43,49.44,49.25,49.29,218
20161001|2016-08-24 07:00,24,49.28,49.37,49.21,49.37,297
20161001|2016-08-24 07:30,24,49.34,49.51,49.26,49.46,305
20161001|2016-08-24 08:00,24,49.45,49.53,49.41,49.42,345
20161001|2016-08-24 08:30,24,49.44,49.76,49.44,49.68,683
20161001|2016-08-24 09:00,24,49.7,49.86,49.58,49.68,594
20161001|2016-08-24 09:30,24,49.62,49.66,48.88,48.93,2889
20161001|2016-08-24 10:00,24,48.91,49.12,48.68,48.78,1543
20161001|2016-08-24 10:30,24,48.78,49.02,48.73,49.01,628
20161001|2016-08-24 11:00,24,49,49.1,48.94,49.01,728
20161001|2016-08-24 11:30,24,49.01,49.17,48.99,49.14,444
20161001|2016-08-24 12:00,24,49.12,49.15,49,49.03,344
20161001|2016-08-24 12:30,24,49.04,49.1,48.98,49.04,358
20161001|2016-08-24 13:00,24,49.06,49.27,48.83,49.05,1345
20161001|2016-08-24 13:30,24,49.05,49.06,48.92,48.93,161
20161001|2016-08-24 14:00,24,48.92,48.96,48.89,48.92,29
20161001|2016-08-24 14:30,24,48.92,49.01,48.9,48.98,24
20161001|2016-08-24 15:00,24,49,49,48.95,49,8
20161001|2016-08-24 15:30,24,49.01,49.04,49.01,49.03,6
20161001|2016-08-24 17:00,25,49.03,49.03,49.03,49.03,1
20161001|2016-08-24 18:00,25,49.09,49.12,49.09,49.09,19
20161001|2016-08-24 18:30,25,49.09,49.09,49.01,49.04,5
20161001|2016-08-24 19:00,25,49.03,49.03,49.03,49.03,1
20161001|2016-08-24 19:30,25,49.07,49.07,49.07,49.07,1
20161001|2016-08-24 20:00,25,49.05,49.05,48.96,48.96,11
20161001|2016-08-24 20:30,25,48.98,48.98,48.98,48.98,1
20161001|2016-08-24 21:00,25,48.95,48.99,48.95,48.99,4
20161001|2016-08-24 22:00,25,49.05,49.05,49.05,49.05,3
20161001|2016-08-24 22:30,25,49.06,49.06,49.01,49.01,10
20161001|2016-08-24 23:00,25,48.98,48.98,48.97,48.98,5
20161001|2016-08-24 23:30,25,49.02,49.22,49.02,49.13,113
20161001|2016-08-25 00:00,25,49.11,49.12,49.07,49.11,13
20161001|2016-08-25 00:30,25,49.11,49.11,49.07,49.08,4
20161001|2016-08-25 01:00,25,49.12,49.12,49.12,49.12,2
20161001|2016-08-25 01:30,25,49.11,49.11,49.09,49.11,35
20161001|2016-08-25 02:00,25,49.08,49.12,48.89,49.06,245
20161001|2016-08-25 02:30,25,49.05,49.08,48.98,49.04,64
20161001|2016-08-25 03:00,25,49.03,49.08,48.85,48.89,300
20161001|2016-08-25 03:30,25,48.9,48.99,48.89,48.92,181
20161001|2016-08-25 04:00,25,48.91,49.33,48.87,49.32,283
20161001|2016-08-25 04:30,25,49.3,49.31,49.16,49.19,58
20161001|2016-08-25 05:00,25,49.17,49.18,49.06,49.09,103
20161001|2016-08-25 05:30,25,49.11,49.11,48.88,48.94,160
20161001|2016-08-25 06:00,25,48.9,48.9,48.7,48.81,305
20161001|2016-08-25 06:30,25,48.87,48.94,48.84,48.9,59
20161001|2016-08-25 07:00,25,48.85,48.97,48.78,48.97,232
20161001|2016-08-25 07:30,25,48.95,49.06,48.78,48.85,632
20161001|2016-08-25 08:00,25,48.86,49.12,48.84,49.03,531
20161001|2016-08-25 08:30,25,49.05,49.57,48.9,49.5,1042
20161001|2016-08-25 09:00,25,49.5,49.64,49.27,49.38,562
20161001|2016-08-25 09:30,25,49.4,49.53,49.27,49.5,540
20161001|2016-08-25 10:00,25,49.53,49.66,49.44,49.51,655
20161001|2016-08-25 10:30,25,49.5,49.5,49.26,49.4,497
20161001|2016-08-25 11:00,25,49.38,49.46,49.32,49.36,271
20161001|2016-08-25 11:30,25,49.36,49.57,49.36,49.54,300
20161001|2016-08-25 12:00,25,49.54,49.57,49.47,49.53,240
20161001|2016-08-25 12:30,25,49.48,49.5,49.2,49.37,647
20161001|2016-08-25 13:00,25,49.39,49.77,49.36,49.65,775
20161001|2016-08-25 13:30,25,49.66,49.78,49.66,49.68,188
20161001|2016-08-25 14:00,25,49.73,49.73,49.62,49.66,37
20161001|2016-08-25 14:30,25,49.66,49.67,49.64,49.64,25
20161001|2016-08-25 15:00,25,49.67,49.67,49.62,49.63,21
20161001|2016-08-25 15:30,25,49.68,49.7,49.68,49.69,32
20161001|2016-08-25 19:30,26,49.66,49.66,49.57,49.57,4
20161001|2016-08-25 20:00,26,49.54,49.54,49.54,49.54,2
20161001|2016-08-25 20:30,26,49.54,49.56,49.54,49.56,6
20161001|2016-08-25 22:00,26,49.53,49.53,49.52,49.52,3
20161001|2016-08-25 23:00,26,49.52,49.53,49.52,49.53,2
20161001|2016-08-25 23:30,26,49.52,49.53,49.52,49.53,4
20161001|2016-08-26 00:30,26,49.53,49.53,49.53,49.53,2
20161001|2016-08-26 01:00,26,49.51,49.52,49.48,49.48,68
20161001|2016-08-26 01:30,26,49.45,49.47,49.41,49.47,22
20161001|2016-08-26 02:00,26,49.43,49.63,49.43,49.55,115
20161001|2016-08-26 02:30,26,49.55,49.62,49.49,49.53,60
20161001|2016-08-26 03:00,26,49.5,49.5,49.28,49.33,136
20161001|2016-08-26 03:30,26,49.33,49.37,49.17,49.27,220
20161001|2016-08-26 04:00,26,49.23,49.25,49.14,49.25,125
20161001|2016-08-26 04:30,26,49.28,49.33,49.21,49.3,89
20161001|2016-08-26 05:00,26,49.32,49.4,49.3,49.4,78
20161001|2016-08-26 05:30,26,49.4,49.42,49.34,49.38,50
20161001|2016-08-26 06:00,26,49.41,49.42,49.32,49.35,49
20161001|2016-08-26 06:30,26,49.34,49.43,49.33,49.42,49
20161001|2016-08-26 07:00,26,49.41,49.63,49.4,49.52,200
20161001|2016-08-26 07:30,26,49.52,49.74,49.45,49.62,355
20161001|2016-08-26 08:00,26,49.63,49.7,49.5,49.52,218
20161001|2016-08-26 08:30,26,49.57,49.85,49.53,49.74,389
20161001|2016-08-26 09:00,26,49.71,50.75,49.22,50.55,3127
20161001|2016-08-26 09:30,26,50.57,50.62,49.82,50.05,1003
20161001|2016-08-26 10:00,26,50.05,50.19,49.86,50.06,1080
20161001|2016-08-26 10:30,26,50.06,50.08,49.64,49.75,571
20161001|2016-08-26 11:00,26,49.7,49.7,49.33,49.52,515
20161001|2016-08-26 11:30,26,49.5,49.66,49.43,49.64,200
20161001|2016-08-26 12:00,26,49.63,49.81,49.54,49.58,414
20161001|2016-08-26 12:30,26,49.61,49.76,49.55,49.76,240
20161001|2016-08-26 13:00,26,49.73,50.01,49.68,49.94,377
20161001|2016-08-26 13:30,26,49.93,49.93,49.74,49.74,113
20161001|2016-08-26 14:00,26,49.73,49.73,49.63,49.65,12
20161001|2016-08-26 14:30,26,49.68,49.68,49.64,49.64,14
20161001|2016-08-26 15:00,26,49.63,49.72,49.63,49.72,15
20161001|2016-08-26 15:30,26,49.62,49.62,49.62,49.62,1
20161001|2016-08-28 17:00,29,49.62,49.62,49.43,49.51,10
20161001|2016-08-28 17:30,29,49.48,49.49,49.45,49.45,9
20161001|2016-08-28 18:00,29,49.4,49.44,49.39,49.44,7
20161001|2016-08-28 18:30,29,49.47,49.5,49.47,49.5,2
20161001|2016-08-28 19:00,29,49.5,49.55,49.49,49.55,3
20161001|2016-08-28 19:30,29,49.62,49.62,49.62,49.62,1
20161001|2016-08-28 20:00,29,49.44,49.44,49.44,49.44,2
20161001|2016-08-28 20:30,29,49.38,49.38,49.38,49.38,1
20161001|2016-08-28 21:00,29,49.38,49.4,49.38,49.4,2
20161001|2016-08-28 21:30,29,49.33,49.33,49.33,49.33,1
20161001|2016-08-28 22:30,29,49.4,49.4,49.4,49.4,2
20161001|2016-08-28 23:00,29,49.3,49.3,49.29,49.29,2
20161001|2016-08-28 23:30,29,49.33,49.33,49.33,49.33,1
20161001|2016-08-29 00:00,29,49.31,49.34,49.31,49.34,5
20161001|2016-08-29 01:00,29,49.31,49.31,49.31,49.31,1
20161001|2016-08-29 01:30,29,49.26,49.26,49.16,49.18,9
20161001|2016-08-29 02:00,29,49.2,49.28,49.15,49.23,62
20161001|2016-08-29 02:30,29,49.26,49.26,49.07,49.08,36
20161001|2016-08-29 03:00,29,49.08,49.2,49.06,49.08,47
20161001|2016-08-29 03:30,29,49.09,49.25,49.09,49.24,79
20161001|2016-08-29 04:00,29,49.27,49.29,49.25,49.26,30
20161001|2016-08-29 04:30,29,49.2,49.2,49.11,49.11,11
20161001|2016-08-29 05:00,29,49.13,49.16,49.1,49.14,14
20161001|2016-08-29 05:30,29,49.16,49.24,49.14,49.24,9
20161001|2016-08-29 06:00,29,49.23,49.26,49.2,49.25,11
20161001|2016-08-29 06:30,29,49.24,49.34,49.16,49.23,72
20161001|2016-08-29 07:00,29,49.2,49.3,49.2,49.27,42
20161001|2016-08-29 07:30,29,49.23,49.3,49.02,49.02,117
20161001|2016-08-29 08:00,29,49.02,49.27,49.02,49.13,154
20161001|2016-08-29 08:30,29,49.16,49.24,49.08,49.13,87
20161001|2016-08-29 09:00,29,49.18,49.36,49.13,49.18,298
20161001|2016-08-29 09:30,29,49.15,49.17,48.98,49.06,209
20161001|2016-08-29 10:00,29,49.08,49.19,49.07,49.18,86
20161001|2016-08-29 10:30,29,49.18,49.27,49.13,49.21,52
20161001|2016-08-29 11:00,29,49.17,49.19,49.08,49.16,48
20161001|2016-08-29 11:30,29,49.15,49.19,49.1,49.18,76
20161001|2016-08-29 12:00,29,49.18,49.29,49.16,49.29,68
20161001|2016-08-29 12:30,29,49.28,49.54,49.27,49.41,84
20161001|2016-08-29 13:00,29,49.43,49.44,49.23,49.26,103
20161001|2016-08-29 13:30,29,49.25,49.26,49.2,49.26,23
20161001|2016-08-29 14:00,29,49.33,49.33,49.27,49.31,12
20161001|2016-08-29 14:30,29,49.27,49.28,49.23,49.23,3
20161001|2016-08-29 15:00,29,49.27,49.27,49.22,49.24,8
20161001|2016-08-29 15:30,29,49.24,49.26,49.23,49.26,15
20161001|2016-08-29 17:00,30,49.3,49.3,49.26,49.28,18
20161001|2016-08-29 18:00,30,49.23,49.23,49.23,49.23,1
20161001|2016-08-29 19:00,30,49.24,49.25,49.24,49.25,3
20161001|2016-08-29 19:30,30,49.39,49.42,49.39,49.42,6
20161001|2016-08-29 20:00,30,49.45,49.45,49.35,49.35,5
20161001|2016-08-29 21:30,30,49.32,49.32,49.32,49.32,1
20161001|2016-08-29 22:30,30,49.32,49.32,49.32,49.32,1
20161001|2016-08-29 23:00,30,49.41,49.41,49.39,49.4,7
20161001|2016-08-29 23:30,30,49.39,49.4,49.39,49.4,2
20161001|2016-08-30 00:00,30,49.39,49.39,49.39,49.39,3
20161001|2016-08-30 01:00,30,49.42,49.42,49.34,49.34,4
20161001|2016-08-30 01:30,30,49.24,49.27,49.24,49.25,19
20161001|2016-08-30 02:00,30,49.26,49.32,49.26,49.3,39
20161001|2016-08-30 02:30,30,49.37,49.56,49.37,49.56,20
20161001|2016-08-30 03:00,30,49.63,49.63,49.49,49.49,9
20161001|2016-08-30 03:30,30,49.47,49.66,49.47,49.63,12
20161001|2016-08-30 04:00,30,49.56,49.76,49.56,49.71,26
20161001|2016-08-30 04:30,30,49.65,49.66,49.59,49.59,5
20161001|2016-08-30 05:00,30,49.49,49.49,49.49,49.49,7
20161001|2016-08-30 05:30,30,49.45,49.52,49.45,49.52,17
20161001|2016-08-30 06:00,30,49.47,49.48,49.45,49.48,10
20161001|2016-08-30 06:30,30,49.49,49.54,49.49,49.54,7
20161001|2016-08-30 07:00,30,49.51,49.62,49.51,49.56,18
20161001|2016-08-30 07:30,30,49.54,49.54,49.37,49.42,35
20161001|2016-08-30 08:00,30,49.39,49.57,49.39,49.57,53
20161001|2016-08-30 08:30,30,49.5,49.6,49.5,49.57,12
20161001|2016-08-30 09:00,30,49.53,49.53,48.91,48.95,55
20161001|2016-08-30 09:30,30,48.85,48.85,48.34,48.52,103
20161001|2016-08-30 10:00,30,48.5,48.78,48.45,48.5,75
20161001|2016-08-30 10:30,30,48.5,48.5,48.26,48.36,38
20161001|2016-08-30 11:00,30,48.35,48.35,48.34,48.34,6
20161001|2016-08-30 11:30,30,48.42,48.54,48.42,48.49,4
20161001|2016-08-30 12:30,30,48.38,48.4,48.3,48.36,42
20161001|2016-08-30 13:00,30,48.35,48.66,48.3,48.33,126
20161001|2016-08-30 13:30,30,48.32,48.5,48.32,48.46,15
20161001|2016-08-30 14:00,30,48.43,48.43,48.43,48.43,1
20161001|2016-08-30 15:00,30,48.52,48.52,48.47,48.47,2
20161001|2016-08-30 15:30,30,48.37,48.37,48.36,48.37,3
20161001|2016-08-30 17:00,31,48.02,48.02,48,48,11
20161001|2016-08-30 19:00,31,48.3,48.3,48.3,48.3,4
20161001|2016-08-30 19:30,31,48.24,48.24,48.24,48.24,1
20161001|2016-08-30 20:30,31,48.3,48.4,48.3,48.4,19
20161001|2016-08-31 01:30,31,48.3,48.3,48.3,48.3,1
20161001|2016-08-31 02:00,31,48.36,48.36,48.16,48.16,12
20161001|2016-08-31 02:30,31,48.14,48.14,48.14,48.14,1
20161001|2016-08-31 03:00,31,48.14,48.14,48.14,48.14,1
20161001|2016-08-31 03:30,31,48,48.01,47.99,48.01,3
20161001|2016-08-31 04:00,31,48.05,48.05,48.05,48.05,4
20161001|2016-08-31 05:00,31,48.07,48.07,47.89,47.89,2
20161001|2016-08-31 07:00,31,47.8,47.8,47.8,47.8,10
20161001|2016-08-31 08:00,31,47.7,47.7,47.67,47.67,11
20161001|2016-08-31 08:30,31,47.68,47.68,47.68,47.68,1
20161001|2016-08-31 09:00,31,47.9,47.9,47.79,47.87,45
20161001|2016-08-31 09:30,31,47.62,47.62,47.25,47.25,28
20161001|2016-08-31 10:00,31,47.25,47.25,47.07,47.1,56
20161001|2016-08-31 10:30,31,47.14,47.14,47.11,47.13,20
20161001|2016-08-31 11:30,31,47.06,47.06,47.06,47.06,1
20161001|2016-08-31 12:00,31,47.08,47.08,46.97,46.97,3
20161001|2016-08-31 12:30,31,47.07,47.07,47.07,47.07,1
20161001|2016-08-31 13:00,31,47.07,47.07,47.07,47.07,3
20161101|2015-09-14 10:00,14,55,55,55,55,1
20161101|2015-10-14 09:00,14,55.88,55.88,55.88,55.88,1
20161101|2015-10-14 13:30,14,55.89,55.89,55.89,55.89,2
20161101|2015-10-19 07:30,19,55.5,55.5,55.5,55.5,1
20161101|2015-11-24 12:00,24,52.86,52.86,52.86,52.86,1
20161101|2015-11-25 11:00,25,52.21,52.24,52.19,52.24,5
20161101|2016-01-05 08:00,5,43.24,43.24,43.24,43.24,2
20161101|2016-01-08 04:30,8,40.46,40.46,40.46,40.46,3
20161101|2016-01-08 13:00,8,40.4,40.4,40.4,40.4,4
20161101|2016-01-11 12:00,11,38.33,38.34,38.28,38.29,25
20161101|2016-01-12 04:00,12,37.94,37.94,37.92,37.92,5
20161101|2016-01-12 04:30,12,37.99,37.99,37.99,37.99,2
20161101|2016-01-12 07:00,12,38.35,38.36,38.35,38.36,3
20161101|2016-01-12 07:30,12,38.8,38.84,38.8,38.84,2
20161101|2016-01-12 08:00,12,38.84,38.93,38.84,38.93,20
20161101|2016-01-12 13:00,12,37.18,37.18,37.18,37.18,4
20161101|2016-01-13 04:00,13,37.52,37.52,37.38,37.38,6
20161101|2016-01-13 13:00,13,36.22,36.22,36.22,36.22,6
20161101|2016-01-19 07:00,19,34.21,34.22,34.21,34.22,3
20161101|2016-01-19 09:00,19,33.65,33.66,33.65,33.66,7
20161101|2016-01-20 08:00,20,33.26,33.26,33.26,33.26,1
20161101|2016-01-20 19:00,21,33.44,33.44,33.44,33.44,2
20161101|2016-01-28 07:30,28,39.45,39.45,39.45,39.45,2
20161101|2016-01-29 08:30,29,40.4,40.56,40.39,40.56,36
20161101|2016-01-29 11:30,29,40.6,40.6,40.6,40.6,1
20161101|2016-02-03 09:30,3,38.11,38.11,37.93,37.93,3
20161101|2016-02-04 06:00,4,39.43,39.43,39.43,39.43,1
20161101|2016-02-10 07:00,10,35.97,35.97,35.97,35.97,1
20161101|2016-02-10 07:30,10,35.66,35.66,35.66,35.66,1
20161101|2016-02-10 08:00,10,35.68,35.78,35.55,35.55,6
20161101|2016-02-10 08:30,10,35.69,35.73,35.69,35.73,3
20161101|2016-02-10 09:00,10,35.9,35.92,35.9,35.92,3
20161101|2016-02-10 12:00,10,36.24,36.24,36.14,36.14,3
20161101|2016-02-12 09:30,12,37,37.32,37,37.32,2
20161101|2016-02-18 08:30,18,39.79,39.8,39.79,39.8,7
20161101|2016-02-22 07:00,22,38.9,38.9,38.9,38.9,6
20161101|2016-02-22 08:30,22,39.25,39.25,39.25,39.25,1
20161101|2016-02-22 10:30,22,39.15,39.15,39.15,39.15,8
20161101|2016-02-23 06:00,23,39.42,39.42,39.42,39.42,1
20161101|2016-02-23 08:30,23,38.73,38.73,38.68,38.68,3
20161101|2016-02-24 08:30,24,37.35,37.37,37.35,37.36,16
20161101|2016-02-24 09:00,24,37.33,37.36,37.26,37.33,21
20161101|2016-02-25 06:30,25,38.65,38.65,38.65,38.65,1
20161101|2016-03-01 10:00,1,39.72,40.06,39.72,40.06,2
20161101|2016-03-02 11:30,2,40.35,40.35,40.35,40.35,6
20161101|2016-03-07 09:30,7,43.49,43.49,43.21,43.21,12
20161101|2016-03-08 13:00,8,42.88,42.89,42.88,42.89,9
20161101|2016-03-08 13:30,8,42.88,42.88,42.84,42.84,3
20161101|2016-03-08 14:00,8,42.73,42.73,42.64,42.65,15
20161101|2016-03-08 14:30,8,42.7,42.7,42.64,42.65,42
20161101|2016-03-08 15:00,8,42.67,42.67,42.67,42.67,3
20161101|2016-03-11 12:30,11,43.64,43.64,43.64,43.64,1
20161101|2016-03-14 08:30,14,42.27,42.27,42.27,42.27,2
20161101|2016-03-14 09:30,14,42.49,42.49,42.49,42.49,1
20161101|2016-03-22 13:00,22,44.61,44.61,44.61,44.61,1
20161101|2016-03-24 10:30,24,43.14,43.24,43.08,43.14,22
20161101|2016-03-24 11:00,24,43.16,43.16,43.16,43.16,5
20161101|2016-03-24 13:00,24,43.25,43.25,43.25,43.25,2
20161101|2016-03-31 11:00,31,42.88,42.88,42.88,42.88,2
20161101|2016-04-01 03:30,1,42.59,42.59,42.59,42.59,6
20161101|2016-04-01 04:00,1,42.74,42.74,42.74,42.74,9
20161101|2016-04-01 08:00,1,41.17,41.17,41.17,41.17,1
20161101|2016-04-04 13:30,4,39.9,39.9,39.9,39.9,1
20161101|2016-04-05 12:00,5,39.49,39.49,39.49,39.49,1
20161101|2016-04-05 15:30,5,40.15,40.15,40.15,40.15,1
20161101|2016-04-06 08:00,6,40.41,40.41,40.41,40.41,1
20161101|2016-04-07 13:30,7,40.88,40.88,40.88,40.88,1
20161101|2016-04-07 14:00,7,41.02,41.02,41.02,41.02,1
20161101|2016-04-08 08:30,8,42.48,42.48,42.46,42.46,2
20161101|2016-04-11 08:30,11,44.12,44.31,44.12,44.31,8
20161101|2016-04-11 10:30,11,44.19,44.24,44.19,44.24,4
20161101|2016-04-11 11:30,11,44.25,44.25,44.21,44.22,9
20161101|2016-04-13 03:30,13,45.1,45.1,45.1,45.1,1
20161101|2016-04-13 11:00,13,45.58,45.58,45.58,45.58,1
20161101|2016-04-15 05:30,15,44.34,44.34,44.34,44.34,1
20161101|2016-04-18 09:00,18,43.25,43.25,43.25,43.25,9
20161101|2016-04-18 10:30,18,44.05,44.07,44.02,44.02,3
20161101|2016-04-18 11:30,18,44.2,44.2,44.2,44.2,1
20161101|2016-04-18 12:30,18,44.08,44.08,44.08,44.08,1
20161101|2016-04-19 03:30,19,44.14,44.14,44.14,44.14,11
20161101|2016-04-19 04:00,19,44.14,44.14,44.14,44.14,17
20161101|2016-04-19 10:30,19,45.26,45.26,45.08,45.08,9
20161101|2016-04-19 11:30,19,44.85,44.85,44.85,44.85,21
20161101|2016-04-20 05:00,20,44.55,44.55,44.55,44.55,1
20161101|2016-04-21 03:30,21,46.75,46.75,46.75,46.75,1
20161101|2016-04-21 05:30,21,46.97,46.99,46.97,46.99,17
20161101|2016-04-21 09:30,21,46.2,46.2,46.2,46.2,1
20161101|2016-04-22 08:30,22,46.51,46.51,46.51,46.51,1
20161101|2016-04-26 08:00,26,46.54,46.54,46.54,46.54,1
20161101|2016-04-26 12:00,26,46.97,46.97,46.97,46.97,2
20161101|2016-04-27 04:30,27,48.09,48.09,48.09,48.09,23
20161101|2016-04-27 14:00,27,48.27,48.27,48.27,48.27,1
20161101|2016-04-28 05:30,28,48.21,48.21,48.21,48.21,10
20161101|2016-04-28 06:00,28,48.15,48.15,48.15,48.15,9
20161101|2016-04-28 12:00,28,48.75,48.75,48.75,48.75,1
20161101|2016-04-29 02:30,29,49.2,49.2,49.2,49.2,9
20161101|2016-04-29 10:30,29,48.29,48.29,48.29,48.29,1
20161101|2016-05-02 06:30,2,48.45,48.45,48.45,48.45,1
20161101|2016-05-02 08:30,2,47.74,47.74,47.69,47.71,5
20161101|2016-05-03 10:30,3,46.45,46.45,46.45,46.45,1
20161101|2016-05-06 03:30,6,46.28,46.28,46.28,46.28,17
20161101|2016-05-09 09:00,9,46.33,46.48,46.11,46.11,20
20161101|2016-05-09 09:30,9,46.13,46.18,46.01,46.01,6
20161101|2016-05-09 14:00,9,45.49,45.49,45.49,45.49,1
20161101|2016-05-10 03:00,10,45.85,45.85,45.85,45.85,14
20161101|2016-05-10 08:30,10,46.47,46.54,46.47,46.54,2
20161101|2016-05-10 09:00,10,46.5,46.5,46.5,46.5,1
20161101|2016-05-10 11:00,10,46.85,46.85,46.85,46.85,1
20161101|2016-05-11 10:30,11,48.59,48.59,48.59,48.59,6
20161101|2016-05-12 08:30,12,48.89,48.89,48.89,48.89,1
20161101|2016-05-13 13:00,13,48.98,48.98,48.98,48.98,1
20161101|2016-05-16 03:30,16,49.72,49.72,49.72,49.72,1
20161101|2016-05-16 12:00,16,50.15,50.15,50.15,50.15,1
20161101|2016-05-16 15:30,16,50.35,50.35,50.35,50.35,1
20161101|2016-05-17 13:00,17,50.61,50.61,50.61,50.61,3
20161101|2016-05-19 09:30,19,49.38,49.46,49.38,49.46,11
20161101|2016-05-19 11:30,19,50.01,50.01,50.01,50.01,1
20161101|2016-05-20 10:00,20,50.1,50.1,50.1,50.1,2
20161101|2016-05-23 09:00,23,49.76,49.82,49.74,49.75,36
20161101|2016-05-23 10:30,23,49.57,49.57,49.57,49.57,1
20161101|2016-05-25 06:30,25,50.7,50.7,50.7,50.7,4
20161101|2016-05-27 08:30,27,50.3,50.3,50.3,50.3,1
20161101|2016-05-27 10:00,27,50.7,50.71,50.7,50.71,2
20161101|2016-05-31 08:30,31,51.43,51.43,51.43,51.43,10
20161101|2016-05-31 12:30,31,51.13,51.13,51.13,51.13,4
20161101|2016-06-01 00:00,1,50.45,50.45,50.45,50.45,1
20161101|2016-06-01 01:00,1,50.35,50.35,50.35,50.35,1
20161101|2016-06-01 08:00,1,50.05,50.05,49.93,49.93,2
20161101|2016-06-01 09:00,1,50.03,50.03,50.03,50.03,3
20161101|2016-06-01 09:30,1,50.14,50.14,50.14,50.14,2
20161101|2016-06-02 08:00,2,50.3,50.3,50.2,50.2,2
20161101|2016-06-02 08:30,2,50.09,50.09,50.09,50.09,8
20161101|2016-06-02 10:00,2,50.42,50.42,50.42,50.42,11
20161101|2016-06-03 11:00,3,50.6,50.6,50.6,50.6,10
20161101|2016-06-03 12:00,3,50.25,50.25,50.25,50.25,21
20161101|2016-06-06 07:30,6,51.59,51.59,51.59,51.59,5
20161101|2016-06-06 08:30,6,51.32,51.45,51.32,51.45,7
20161101|2016-06-06 09:00,6,51.61,51.61,51.61,51.61,10
20161101|2016-06-06 09:30,6,51.37,51.37,51.37,51.37,6
20161101|2016-06-06 11:30,6,51.25,51.25,51.25,51.25,15
20161101|2016-06-06 13:00,6,51.32,51.5,51.28,51.5,45
20161101|2016-06-06 15:30,6,51.52,51.52,51.52,51.52,7
20161101|2016-06-08 02:30,8,52.5,52.5,52.5,52.5,1
20161101|2016-06-08 05:00,8,52.95,52.95,52.95,52.95,1
20161101|2016-06-08 08:00,8,53.15,53.15,53.15,53.15,1
20161101|2016-06-08 08:30,8,53.15,53.15,53.15,53.15,1
20161101|2016-06-08 09:30,8,53.48,53.48,53.48,53.48,2
20161101|2016-06-08 10:00,8,53.03,53.03,53.02,53.02,3
20161101|2016-06-09 02:00,9,53.5,53.5,53.5,53.5,1
20161101|2016-06-10 08:00,10,52.1,52.1,52.1,52.1,3
20161101|2016-06-10 09:00,10,52.08,52.08,52.08,52.08,1
20161101|2016-06-10 10:30,10,51.99,51.99,51.99,51.99,50
20161101|2016-06-10 11:30,10,51.79,51.79,51.78,51.78,3
20161101|2016-06-10 13:00,10,51.59,51.59,51.59,51.59,2
20161101|2016-06-12 21:00,13,51.13,51.13,51.12,51.12,3
20161101|2016-06-13 00:30,13,51.16,51.16,51.16,51.16,1
20161101|2016-06-13 03:30,13,51.26,51.26,51.26,51.26,5
20161101|2016-06-13 04:00,13,51.17,51.17,51.17,51.17,17
20161101|2016-06-13 06:00,13,51.06,51.06,51.06,51.06,4
20161101|2016-06-13 08:00,13,50.87,50.87,50.74,50.85,59
20161101|2016-06-13 08:30,13,50.89,51.22,50.89,51.22,18
20161101|2016-06-13 10:00,13,51.81,51.81,51.8,51.8,2
20161101|2016-06-13 10:30,13,51.44,51.44,51.44,51.44,5
20161101|2016-06-13 11:30,13,51.31,51.31,51.31,51.31,1
20161101|2016-06-13 12:30,13,51.25,51.25,51.25,51.25,3
20161101|2016-06-14 02:00,14,50.79,50.79,50.79,50.79,19
20161101|2016-06-14 03:00,14,50.69,50.69,50.69,50.69,19
20161101|2016-06-14 08:30,14,51.1,51.1,51.1,51.1,5
20161101|2016-06-14 09:30,14,50.89,50.89,50.89,50.89,5
20161101|2016-06-14 13:30,14,50.93,50.93,50.86,50.86,16
20161101|2016-06-14 14:00,14,50.95,50.95,50.95,50.95,5
20161101|2016-06-14 14:30,14,50.86,50.86,50.86,50.86,5
20161101|2016-06-14 15:00,14,50.81,50.81,50.81,50.81,25
20161101|2016-06-15 08:00,15,49.94,49.94,49.94,49.94,1
20161101|2016-06-15 09:30,15,50.53,50.53,50.53,50.53,1
20161101|2016-06-15 10:30,15,50.6,50.6,50.6,50.6,10
20161101|2016-06-15 11:30,15,50.34,50.34,50.34,50.34,10
20161101|2016-06-15 12:00,15,50.38,50.38,50.38,50.38,1
20161101|2016-06-15 12:30,15,50.53,50.53,50.53,50.53,10
20161101|2016-06-15 13:00,15,50.41,50.41,50.41,50.41,10
20161101|2016-06-15 13:30,15,50.15,50.15,50.09,50.09,22
20161101|2016-06-15 15:30,15,49.84,49.84,49.84,49.84,5
20161101|2016-06-15 19:00,16,49.75,49.75,49.75,49.75,5
20161101|2016-06-15 23:00,16,49.8,49.8,49.8,49.8,2
20161101|2016-06-16 08:00,16,49.45,49.45,49.45,49.45,15
20161101|2016-06-16 08:30,16,49.34,49.34,49.19,49.19,65
20161101|2016-06-16 09:00,16,49.03,49.03,48.9,48.97,103
20161101|2016-06-16 09:30,16,48.96,48.96,48.69,48.7,75
20161101|2016-06-16 10:00,16,48.77,48.77,48.51,48.63,126
20161101|2016-06-16 10:30,16,48.69,48.69,48.55,48.55,47
20161101|2016-06-16 11:00,16,48.71,48.71,48.71,48.71,17
20161101|2016-06-16 11:30,16,48.72,48.95,48.72,48.95,75
20161101|2016-06-16 12:00,16,48.89,48.89,48.64,48.79,112
20161101|2016-06-16 12:30,16,48.82,48.96,48.79,48.79,166
20161101|2016-06-16 13:00,16,48.85,48.98,48.43,48.43,116
20161101|2016-06-16 14:00,16,48.46,48.46,48.46,48.46,2
20161101|2016-06-16 19:00,17,48.58,48.59,48.58,48.59,47
20161101|2016-06-16 22:00,17,49.01,49.01,49.01,49.01,15
20161101|2016-06-17 08:00,17,49.58,49.72,49.58,49.72,16
20161101|2016-06-17 08:30,17,49.75,49.75,49.75,49.75,10
20161101|2016-06-17 09:00,17,49.83,49.83,49.83,49.83,5
20161101|2016-06-17 10:00,17,49.82,49.82,49.82,49.82,1
20161101|2016-06-20 04:00,20,51.33,51.33,51.21,51.21,76
20161101|2016-06-20 06:30,20,51.33,51.33,51.32,51.32,42
20161101|2016-06-20 07:00,20,51.35,51.42,51.35,51.42,21
20161101|2016-06-20 07:30,20,51.25,51.37,51.25,51.36,66
20161101|2016-06-20 08:00,20,51.36,51.44,51.28,51.28,60
20161101|2016-06-20 09:30,20,51.37,51.49,51.37,51.49,32
20161101|2016-06-20 10:00,20,51.6,51.73,51.6,51.73,3
20161101|2016-06-20 10:30,20,51.7,51.7,51.59,51.68,3
20161101|2016-06-20 11:00,20,51.79,51.79,51.79,51.79,1
20161101|2016-06-21 06:30,21,51.19,51.19,51.08,51.13,62
20161101|2016-06-21 07:00,21,51.06,51.15,51.05,51.07,78
20161101|2016-06-21 07:30,21,51.06,51.06,50.91,50.93,39
20161101|2016-06-21 08:00,21,50.85,51.08,50.85,51.08,25
20161101|2016-06-21 09:30,21,51.07,51.07,51.07,51.07,1
20161101|2016-06-21 15:30,21,51.96,52.01,51.96,52.01,2
20161101|2016-06-22 01:00,22,52.26,52.26,52.26,52.26,1
20161101|2016-06-22 06:00,22,52.07,52.07,52.07,52.07,2
20161101|2016-06-22 09:30,22,52.22,52.22,51.79,51.79,2
20161101|2016-06-22 10:00,22,51.63,51.63,51.63,51.63,1
20161101|2016-06-22 11:30,22,51.28,51.28,51.28,51.28,1
20161101|2016-06-22 12:00,22,51.17,51.17,51.17,51.17,3
20161101|2016-06-22 12:30,22,50.82,50.9,50.69,50.9,60
20161101|2016-06-22 13:00,22,50.86,51.28,50.86,51.28,35
20161101|2016-06-22 13:30,22,51.34,51.39,51.34,51.39,10
20161101|2016-06-23 07:30,23,52.1,52.1,52.1,52.1,1
20161101|2016-06-23 10:00,23,51.72,51.89,51.72,51.89,4
20161101|2016-06-23 10:30,23,51.84,51.84,51.84,51.84,1
20161101|2016-06-23 12:30,23,51.92,51.92,51.92,51.92,1
20161101|2016-06-23 13:00,23,51.96,51.96,51.96,51.96,1
20161101|2016-06-23 14:00,23,52.32,52.32,52.32,52.32,1
20161101|2016-06-23 14:30,23,52.35,52.38,52.35,52.38,2
20161101|2016-06-23 15:00,23,52.34,52.34,52.34,52.34,1
20161101|2016-06-23 15:30,23,52.44,52.44,52.44,52.44,1
20161101|2016-06-23 19:00,24,51.93,51.93,51.69,51.69,4
20161101|2016-06-23 19:30,24,51.56,51.56,51.56,51.56,1
20161101|2016-06-23 20:00,24,50.58,51.23,50.58,51.23,8
20161101|2016-06-23 21:00,24,51.07,51.07,50.75,50.75,20
20161101|2016-06-23 21:30,24,50.73,50.73,50.3,50.3,66
20161101|2016-06-23 22:00,24,50.29,50.29,49.86,49.99,16
20161101|2016-06-23 22:30,24,49.9,49.9,49.64,49.69,10
20161101|2016-06-23 23:00,24,49.81,50.04,49.35,49.35,5
20161101|2016-06-23 23:30,24,49.42,49.45,49.42,49.45,2
20161101|2016-06-24 00:00,24,49.25,49.27,49.14,49.27,13
20161101|2016-06-24 00:30,24,49.8,49.8,49.59,49.66,5
20161101|2016-06-24 01:00,24,49.83,50.5,49.78,50.5,41
20161101|2016-06-24 01:30,24,50.12,50.12,50.12,50.12,1
20161101|2016-06-24 02:00,24,49.91,50.19,49.91,50.14,3
20161101|2016-06-24 05:00,24,49.63,49.63,49.63,49.63,2
20161101|2016-06-24 05:30,24,49.82,49.82,49.82,49.82,1
20161101|2016-06-24 06:00,24,49.71,49.83,49.68,49.8,67
20161101|2016-06-24 06:30,24,49.84,49.98,49.84,49.95,39
20161101|2016-06-24 07:00,24,50.12,50.12,49.8,49.95,66
20161101|2016-06-24 08:00,24,49.75,49.81,49.75,49.81,8
20161101|2016-06-24 08:30,24,50.09,50.1,50.09,50.1,11
20161101|2016-06-24 09:00,24,50.06,50.36,50,50.09,71
20161101|2016-06-24 09:30,24,50.16,50.21,50.11,50.13,31
20161101|2016-06-24 11:00,24,50.04,50.07,49.89,49.89,28
20161101|2016-06-24 11:30,24,49.87,49.87,49.82,49.82,5
20161101|2016-06-24 12:00,24,49.97,50.15,49.91,50.06,63
20161101|2016-06-24 12:30,24,49.98,50.14,49.96,50.1,29
20161101|2016-06-24 13:00,24,50.02,50.12,49.77,49.77,60
20161101|2016-06-24 13:30,24,49.78,49.79,49.69,49.72,31
20161101|2016-06-24 14:00,24,49.71,49.82,49.7,49.79,32
20161101|2016-06-26 19:00,27,49.42,49.47,49.35,49.35,23
20161101|2016-06-26 19:30,27,49.34,49.36,49.29,49.29,13
20161101|2016-06-26 20:00,27,49.39,49.48,49.37,49.48,30
20161101|2016-06-26 20:30,27,49.44,49.62,49.44,49.62,17
20161101|2016-06-26 21:00,27,49.58,49.65,49.58,49.65,4
20161101|2016-06-26 21:30,27,49.69,49.69,49.69,49.69,1
20161101|2016-06-26 22:00,27,49.7,49.71,49.7,49.71,2
20161101|2016-06-26 22:30,27,49.67,49.69,49.67,49.69,4
20161101|2016-06-26 23:00,27,49.71,49.72,49.53,49.53,7
20161101|2016-06-27 01:00,27,49.89,49.89,49.89,49.89,1
20161101|2016-06-27 02:30,27,50.19,50.19,50.19,50.19,1
20161101|2016-06-27 04:00,27,49.91,49.91,49.91,49.91,1
20161101|2016-06-27 05:00,27,49.79,49.79,49.77,49.77,2
20161101|2016-06-27 05:30,27,49.56,49.56,49.45,49.45,56
20161101|2016-06-27 06:00,27,49.47,49.57,49.35,49.35,18
20161101|2016-06-27 06:30,27,49.44,49.44,49.24,49.24,26
20161101|2016-06-27 07:00,27,49.26,49.26,49.1,49.1,14
20161101|2016-06-27 08:00,27,48.74,49.06,48.74,49.06,3
20161101|2016-06-27 08:30,27,49.1,49.1,49.1,49.1,1
20161101|2016-06-27 10:00,27,48.65,48.65,48.65,48.65,1
20161101|2016-06-27 10:30,27,48.73,48.73,48.53,48.53,4
20161101|2016-06-27 11:00,27,48.48,48.58,48.48,48.53,3
20161101|2016-06-27 11:30,27,48.33,48.33,48.33,48.33,1
20161101|2016-06-27 13:00,27,48.23,48.58,48.23,48.58,3
20161101|2016-06-27 13:30,27,48.7,48.7,48.7,48.7,1
20161101|2016-06-27 14:00,27,48.73,48.73,48.73,48.73,1
20161101|2016-06-27 21:30,28,49.27,49.27,49.27,49.27,2
20161101|2016-06-27 23:30,28,49.27,49.3,49.26,49.3,16
20161101|2016-06-28 00:00,28,49.35,49.37,49.35,49.37,19
20161101|2016-06-28 02:00,28,49.37,49.37,49.37,49.37,6
20161101|2016-06-28 06:00,28,49.69,49.69,49.69,49.69,1
20161101|2016-06-28 06:30,28,49.72,49.77,49.72,49.77,2
20161101|2016-06-28 07:00,28,49.82,49.82,49.82,49.82,1
20161101|2016-06-28 07:30,28,49.86,49.98,49.86,49.98,3
20161101|2016-06-28 08:00,28,49.65,49.65,49.65,49.65,2
20161101|2016-06-28 08:30,28,49.85,49.86,49.85,49.86,2
20161101|2016-06-28 09:00,28,49.91,50.05,49.61,49.61,7
20161101|2016-06-28 09:30,28,49.37,49.42,49.37,49.42,2
20161101|2016-06-28 11:30,28,49.5,49.75,49.5,49.72,9
20161101|2016-06-28 12:00,28,49.74,49.78,49.74,49.78,3
20161101|2016-06-28 12:30,28,49.63,49.89,49.6,49.89,12
20161101|2016-06-28 13:00,28,49.95,50.21,49.95,50.21,16
20161101|2016-06-28 13:30,28,50.14,50.15,50.14,50.15,3
20161101|2016-06-28 15:00,28,50.28,50.28,50.28,50.28,1
20161101|2016-06-28 15:30,28,50.28,50.33,50.28,50.33,3
20161101|2016-06-28 17:30,29,50.5,50.5,50.5,50.5,1
20161101|2016-06-28 19:00,29,50.37,50.37,50.37,50.37,1
20161101|2016-06-28 20:30,29,50.42,50.42,50.42,50.42,1
20161101|2016-06-29 05:30,29,50.75,50.75,50.75,50.75,1
20161101|2016-06-29 07:00,29,50.44,50.5,50.44,50.5,2
20161101|2016-06-29 07:30,29,50.57,50.57,50.57,50.57,1
20161101|2016-06-29 08:00,29,50.44,50.44,50.44,50.44,1
20161101|2016-06-29 09:30,29,50.54,51.26,50.29,51.26,26
20161101|2016-06-29 10:00,29,51.46,51.46,51.46,51.46,1
20161101|2016-06-29 10:30,29,51.45,51.45,51.45,51.45,1
20161101|2016-06-29 11:00,29,51.51,51.51,51.51,51.51,1
20161101|2016-06-29 11:30,29,51.41,51.41,51.41,51.41,2
20161101|2016-06-29 12:30,29,51.45,51.56,51.45,51.56,3
20161101|2016-06-29 13:00,29,52.18,52.18,52.18,52.18,1
20161101|2016-06-29 13:30,29,51.89,51.89,51.89,51.89,1
20161101|2016-06-29 21:30,30,51.67,51.67,51.67,51.67,2
20161101|2016-06-30 07:30,30,51.15,51.15,51.15,51.15,1
20161101|2016-06-30 08:00,30,51.04,51.04,51.04,51.04,1
20161101|2016-06-30 09:00,30,50.97,50.97,50.89,50.89,3
20161101|2016-06-30 10:00,30,51.12,51.12,51.12,51.12,1
20161101|2016-06-30 10:30,30,51.05,51.05,50.85,50.85,7
20161101|2016-06-30 11:00,30,50.91,51.02,50.91,51.02,5
20161101|2016-06-30 11:30,30,50.89,50.97,50.85,50.97,6
20161101|2016-06-30 12:00,30,50.89,50.91,50.77,50.91,7
20161101|2016-06-30 12:30,30,50.95,51.1,50.95,51.1,3
20161101|2016-06-30 13:00,30,50.93,50.93,50.39,50.39,4
20161101|2016-06-30 20:00,1,50.84,50.84,50.84,50.84,1
20161101|2016-07-01 01:00,1,50.65,50.65,50.65,50.65,1
20161101|2016-07-01 03:30,1,50.38,50.38,50.37,50.37,8
20161101|2016-07-01 04:00,1,50.21,50.3,50.1,50.3,14
20161101|2016-07-01 06:00,1,50.33,50.33,50.33,50.33,1
20161101|2016-07-01 08:00,1,50.16,50.16,50.14,50.14,9
20161101|2016-07-01 08:30,1,50.51,50.51,50.51,50.51,1
20161101|2016-07-01 09:00,1,50.64,50.8,50.64,50.8,7
20161101|2016-07-01 09:30,1,50.93,50.93,50.93,50.93,3
20161101|2016-07-01 10:00,1,50.77,50.77,50.77,50.77,3
20161101|2016-07-01 10:30,1,50.56,50.56,50.56,50.56,1
20161101|2016-07-01 11:00,1,50.59,50.59,50.54,50.54,6
20161101|2016-07-01 11:30,1,50.54,50.54,50.54,50.54,1
20161101|2016-07-01 12:00,1,50.68,50.79,50.68,50.79,3
20161101|2016-07-01 12:30,1,50.85,50.94,50.85,50.94,4
20161101|2016-07-01 13:00,1,51.03,51.1,51.03,51.1,2
20161101|2016-07-01 13:30,1,51.37,51.37,51.37,51.37,1
20161101|2016-07-01 14:30,1,51.52,51.52,51.5,51.5,3
20161101|2016-07-04 04:00,5,51.56,51.56,51.56,51.56,9
20161101|2016-07-04 05:00,5,51.53,51.53,51.53,51.53,4
20161101|2016-07-04 05:30,5,51.49,51.49,51.49,51.49,1
20161101|2016-07-04 09:00,5,51.29,51.29,51.29,51.29,2
20161101|2016-07-04 10:00,5,51.03,51.03,51.03,51.03,2
20161101|2016-07-04 22:00,5,50.71,50.71,50.71,50.71,1
20161101|2016-07-04 23:00,5,50.68,50.68,50.57,50.57,5
20161101|2016-07-05 00:00,5,50.55,50.55,50.55,50.55,1
20161101|2016-07-05 01:00,5,50.55,50.55,50.55,50.55,1
20161101|2016-07-05 02:00,5,50.51,50.51,50.41,50.46,14
20161101|2016-07-05 02:30,5,50.35,50.35,50.35,50.35,3
20161101|2016-07-05 03:00,5,50.26,50.26,50.21,50.21,5
20161101|2016-07-05 03:30,5,50.08,50.08,50.08,50.08,1
20161101|2016-07-05 05:00,5,50.07,50.07,50.07,50.07,1
20161101|2016-07-05 05:30,5,50.11,50.11,50.11,50.11,5
20161101|2016-07-05 06:00,5,50.16,50.16,50.16,50.16,3
20161101|2016-07-05 06:30,5,49.99,49.99,49.99,49.99,1
20161101|2016-07-05 07:00,5,49.78,49.8,49.78,49.8,2
20161101|2016-07-05 07:30,5,49.85,49.88,49.85,49.88,6
20161101|2016-07-05 08:00,5,49.85,49.99,49.75,49.75,26
20161101|2016-07-05 08:30,5,49.73,49.84,49.59,49.59,27
20161101|2016-07-05 09:00,5,49.67,49.68,49.29,49.29,25
20161101|2016-07-05 09:30,5,49.34,49.34,49.34,49.34,4
20161101|2016-07-05 10:00,5,49.02,49.05,49.02,49.05,5
20161101|2016-07-05 11:00,5,49,49.11,49,49.05,6
20161101|2016-07-05 11:30,5,49.03,49.03,48.74,48.74,4
20161101|2016-07-05 12:00,5,48.68,48.68,48.68,48.68,2
20161101|2016-07-05 12:30,5,48.81,48.81,48.79,48.79,3
20161101|2016-07-05 13:00,5,48.84,49.02,48.84,49.02,3
20161101|2016-07-05 13:30,5,49.08,49.08,49.08,49.08,1
20161101|2016-07-05 14:00,5,49.09,49.16,49.09,49.16,3
20161101|2016-07-05 14:30,5,49.18,49.25,49.18,49.25,3
20161101|2016-07-05 15:30,5,49.27,49.3,49.27,49.3,2
20161101|2016-07-05 20:00,6,49.23,49.23,49.23,49.23,2
20161101|2016-07-05 20:30,6,48.73,48.76,48.73,48.76,6
20161101|2016-07-06 00:00,6,48.98,48.98,48.98,48.98,5
20161101|2016-07-06 03:30,6,48.73,48.73,48.73,48.73,1
20161101|2016-07-06 06:00,6,48.35,48.35,48.35,48.35,1
20161101|2016-07-06 08:30,6,49.01,49.01,49.01,49.01,2
20161101|2016-07-06 09:00,6,49.04,49.04,48.49,48.49,14
20161101|2016-07-06 10:00,6,48.83,48.85,48.76,48.81,10
20161101|2016-07-06 10:30,6,48.85,49.11,48.85,49,34
20161101|2016-07-06 11:00,6,49.41,49.42,49.31,49.42,8
20161101|2016-07-06 11:30,6,49.35,49.35,49.35,49.35,1
20161101|2016-07-06 12:00,6,49.63,49.63,49.57,49.57,2
20161101|2016-07-06 12:30,6,49.63,49.7,49.52,49.7,9
20161101|2016-07-06 13:00,6,49.63,50.02,49.63,50.02,6
20161101|2016-07-06 13:30,6,49.72,49.72,49.67,49.7,5
20161101|2016-07-06 14:00,6,49.69,49.73,49.66,49.66,10
20161101|2016-07-06 14:30,6,49.68,49.87,49.68,49.85,38
20161101|2016-07-06 15:00,6,49.85,49.86,49.84,49.84,13
20161101|2016-07-06 15:30,6,50.2,50.36,50.2,50.36,9
20161101|2016-07-06 20:30,7,50.04,50.04,50.04,50.04,4
20161101|2016-07-06 21:00,7,50.06,50.06,50.03,50.03,4
20161101|2016-07-06 21:30,7,50.02,50.02,50.02,50.02,2
20161101|2016-07-06 22:30,7,49.97,49.97,49.93,49.93,3
20161101|2016-07-06 23:00,7,49.92,49.97,49.9,49.97,6
20161101|2016-07-06 23:30,7,50.07,50.07,50.07,50.07,1
20161101|2016-07-07 01:00,7,50.02,50.02,50.02,50.02,1
20161101|2016-07-07 03:30,7,50.2,50.4,50.2,50.4,4
20161101|2016-07-07 04:30,7,50.39,50.39,50.39,50.39,1
20161101|2016-07-07 05:30,7,50.26,50.26,50.26,50.26,19
20161101|2016-07-07 06:30,7,50.42,50.42,50.42,50.42,1
20161101|2016-07-07 07:30,7,50.45,50.45,50.45,50.45,2
20161101|2016-07-07 08:00,7,50.5,50.5,50.5,50.5,1
20161101|2016-07-07 08:30,7,50.55,50.55,50.55,50.55,1
20161101|2016-07-07 09:30,7,50.31,50.31,49.88,49.88,17
20161101|2016-07-07 10:00,7,49.59,49.59,49.1,49.1,30
20161101|2016-07-07 10:30,7,48.75,48.75,48.75,48.75,1
20161101|2016-07-07 11:00,7,48.4,48.4,48.4,48.4,25
20161101|2016-07-07 11:30,7,48.29,48.37,48.29,48.37,2
20161101|2016-07-07 12:00,7,47.38,47.72,47.38,47.72,30
20161101|2016-07-07 12:30,7,47.59,47.77,47.56,47.66,76
20161101|2016-07-07 13:00,7,47.72,47.72,47.43,47.57,52
20161101|2016-07-07 13:30,7,47.5,47.5,47.43,47.47,8
20161101|2016-07-07 14:00,7,47.53,47.54,47.53,47.54,8
20161101|2016-07-07 14:30,7,47.49,47.49,47.49,47.49,1
20161101|2016-07-07 15:00,7,47.55,47.55,47.55,47.55,1
20161101|2016-07-07 18:30,8,47.7,47.71,47.7,47.71,2
20161101|2016-07-07 21:30,8,48.03,48.05,48.03,48.05,3
20161101|2016-07-07 22:00,8,48,48.04,48,48.03,14
20161101|2016-07-07 22:30,8,48,48.03,47.97,47.97,21
20161101|2016-07-07 23:00,8,47.98,47.98,47.94,47.94,5
20161101|2016-07-07 23:30,8,47.96,47.96,47.94,47.94,6
20161101|2016-07-08 00:00,8,47.91,47.93,47.9,47.9,4
20161101|2016-07-08 00:30,8,47.9,47.9,47.88,47.89,6
20161101|2016-07-08 02:00,8,47.95,48.05,47.95,48.05,21
20161101|2016-07-08 03:30,8,47.88,47.88,47.88,47.88,1
20161101|2016-07-08 05:00,8,47.8,47.8,47.8,47.8,1
20161101|2016-07-08 06:30,8,47.97,47.97,47.97,47.97,1
20161101|2016-07-08 08:30,8,48.04,48.1,47.99,48.1,3
20161101|2016-07-08 09:00,8,47.94,47.94,47.35,47.35,9
20161101|2016-07-08 12:00,8,47.95,47.95,47.87,47.87,6
20161101|2016-07-08 12:30,8,47.84,48.03,47.83,47.94,24
20161101|2016-07-08 13:00,8,47.87,47.94,47.58,47.89,33
20161101|2016-07-08 13:30,8,47.79,47.79,47.69,47.69,7
20161101|2016-07-08 14:00,8,47.69,47.74,47.67,47.67,20
20161101|2016-07-08 14:30,8,47.66,47.7,47.62,47.7,13
20161101|2016-07-10 17:00,11,47.51,47.51,47.51,47.51,2
20161101|2016-07-10 18:30,11,47.5,47.5,47.5,47.5,1
20161101|2016-07-10 21:00,11,47.44,47.44,47.44,47.44,1
20161101|2016-07-10 22:00,11,47.51,47.51,47.51,47.51,2
20161101|2016-07-11 01:30,11,47.5,47.5,47.5,47.5,1
20161101|2016-07-11 02:30,11,47.44,47.44,47.38,47.38,2
20161101|2016-07-11 03:00,11,47.16,47.16,47.16,47.16,1
20161101|2016-07-11 05:30,11,47.33,47.33,47.33,47.33,1
20161101|2016-07-11 06:30,11,47.51,47.68,47.51,47.67,10
20161101|2016-07-11 07:00,11,47.62,47.8,47.62,47.77,11
20161101|2016-07-11 07:30,11,47.81,47.82,47.8,47.82,3
20161101|2016-07-11 08:00,11,47.94,48.02,47.94,48.02,3
20161101|2016-07-11 09:00,11,47.75,47.75,47.75,47.75,14
20161101|2016-07-11 12:30,11,47.58,47.61,47.44,47.61,39
20161101|2016-07-11 13:00,11,47.58,47.72,47.47,47.47,32
20161101|2016-07-11 13:30,11,47.49,47.5,47.36,47.36,14
20161101|2016-07-11 14:00,11,47.41,47.41,47.3,47.3,4
20161101|2016-07-11 14:30,11,47.25,47.25,47.25,47.25,1
20161101|2016-07-11 15:00,11,47.32,47.32,47.31,47.31,2
20161101|2016-07-11 17:00,12,47.43,47.44,47.43,47.44,3
20161101|2016-07-11 17:30,12,47.47,47.5,47.47,47.5,9
20161101|2016-07-11 19:30,12,47.45,47.48,47.45,47.48,5
20161101|2016-07-11 20:00,12,47.48,47.48,47.48,47.48,3
20161101|2016-07-11 21:00,12,47.7,47.7,47.7,47.7,1
20161101|2016-07-12 00:00,12,47.5,47.5,47.5,47.5,1
20161101|2016-07-12 02:00,12,47.72,47.72,47.72,47.72,1
20161101|2016-07-12 02:30,12,47.85,47.85,47.85,47.85,1
20161101|2016-07-12 03:00,12,47.94,47.95,47.94,47.95,2
20161101|2016-07-12 06:30,12,48.7,48.85,48.7,48.85,6
20161101|2016-07-12 07:00,12,48.86,48.9,48.69,48.69,16
20161101|2016-07-12 07:30,12,48.69,48.9,48.67,48.9,10
20161101|2016-07-12 08:00,12,48.95,49.1,48.95,49.1,6
20161101|2016-07-12 08:30,12,48.86,48.86,48.67,48.67,8
20161101|2016-07-12 09:00,12,48.78,48.78,48.78,48.78,5
20161101|2016-07-12 10:00,12,48.74,48.74,48.74,48.74,1
20161101|2016-07-12 10:30,12,49.3,49.3,49.3,49.3,1
20161101|2016-07-12 11:00,12,49.5,49.5,49.5,49.5,1
20161101|2016-07-12 12:00,12,49.43,49.5,49.43,49.5,4
20161101|2016-07-12 12:30,12,49.54,49.68,49.49,49.49,20
20161101|2016-07-12 13:00,12,49.59,49.59,49.59,49.59,1
20161101|2016-07-12 13:30,12,49.47,49.48,49.43,49.43,8
20161101|2016-07-12 14:00,12,49.41,49.41,49.39,49.39,2
20161101|2016-07-12 14:30,12,49.47,49.48,49.47,49.48,4
20161101|2016-07-12 15:00,12,49.42,49.42,49.42,49.42,1
20161101|2016-07-12 15:30,12,49.39,49.39,49.13,49.21,9
20161101|2016-07-12 17:30,13,49.11,49.11,49.11,49.11,1
20161101|2016-07-12 18:00,13,49.14,49.14,49.14,49.14,1
20161101|2016-07-12 19:00,13,49.1,49.1,49.08,49.08,3
20161101|2016-07-12 19:30,13,49.03,49.03,49,49,2
20161101|2016-07-12 20:00,13,48.94,49.09,48.94,49.09,4
20161101|2016-07-12 20:30,13,49.14,49.15,49.14,49.15,2
20161101|2016-07-12 21:00,13,49.19,49.21,49.19,49.21,2
20161101|2016-07-12 22:00,13,49.26,49.28,49.26,49.28,12
20161101|2016-07-13 01:00,13,48.97,48.99,48.94,48.94,4
20161101|2016-07-13 01:30,13,49.05,49.05,49.04,49.04,2
20161101|2016-07-13 02:00,13,48.89,48.91,48.87,48.87,4
20161101|2016-07-13 03:00,13,48.79,48.79,48.79,48.79,1
20161101|2016-07-13 07:00,13,48.93,48.99,48.93,48.99,4
20161101|2016-07-13 07:30,13,49.02,49.08,49.02,49.08,13
20161101|2016-07-13 08:30,13,48.64,48.67,48.52,48.65,22
20161101|2016-07-13 09:00,13,48.69,48.85,48.55,48.55,26
20161101|2016-07-13 09:30,13,48.33,48.33,47.68,47.68,9
20161101|2016-07-13 10:00,13,47.63,47.69,47.28,47.28,24
20161101|2016-07-13 10:30,13,47.37,47.47,47.28,47.47,23
20161101|2016-07-13 11:00,13,47.58,47.68,47.49,47.5,27
20161101|2016-07-13 11:30,13,47.33,47.46,47.31,47.39,8
20161101|2016-07-13 12:00,13,47.35,47.49,47.3,47.38,45
20161101|2016-07-13 12:30,13,47.33,47.43,47.29,47.39,43
20161101|2016-07-13 13:00,13,47.33,47.46,47.18,47.46,25
20161101|2016-07-13 13:30,13,47.45,47.46,47.43,47.46,5
20161101|2016-07-13 14:00,13,47.48,47.49,47.46,47.49,3
20161101|2016-07-13 14:30,13,47.5,47.55,47.5,47.55,3
20161101|2016-07-13 15:00,13,47.57,47.7,47.57,47.7,4
20161101|2016-07-13 17:30,14,47.62,47.62,47.62,47.62,1
20161101|2016-07-13 20:30,14,47.74,47.75,47.7,47.7,4
20161101|2016-07-13 22:00,14,47.83,47.85,47.83,47.85,3
20161101|2016-07-13 22:30,14,47.85,47.85,47.85,47.85,1
20161101|2016-07-13 23:00,14,47.85,47.85,47.85,47.85,1
20161101|2016-07-13 23:30,14,47.85,47.85,47.85,47.85,1
20161101|2016-07-14 00:00,14,47.85,47.85,47.85,47.85,1
20161101|2016-07-14 00:30,14,47.82,47.82,47.7,47.7,3
20161101|2016-07-14 02:00,14,48,48,48,48,1
20161101|2016-07-14 02:30,14,47.8,47.8,47.6,47.6,11
20161101|2016-07-14 03:00,14,47.57,47.57,47.57,47.57,1
20161101|2016-07-14 05:00,14,48,48,48,48,1
20161101|2016-07-14 06:00,14,47.8,48.05,47.8,48.05,3
20161101|2016-07-14 06:30,14,48.38,48.38,48.18,48.25,20
20161101|2016-07-14 07:00,14,48.29,48.31,48.16,48.18,40
20161101|2016-07-14 07:30,14,48.21,48.29,48.02,48.29,24
20161101|2016-07-14 08:00,14,47.94,48.06,47.94,48.01,6
20161101|2016-07-14 08:30,14,48,48.14,47.79,47.96,23
20161101|2016-07-14 09:00,14,47.96,48.01,47.69,47.78,34
20161101|2016-07-14 10:00,14,48.1,48.2,48.1,48.2,3
20161101|2016-07-14 10:30,14,48.34,48.34,48.01,48.01,22
20161101|2016-07-14 11:00,14,48.08,48.23,48.08,48.14,16
20161101|2016-07-14 11:30,14,48.24,48.27,48.15,48.15,11
20161101|2016-07-14 12:00,14,48.21,48.22,48,48,22
20161101|2016-07-14 12:30,14,48.11,48.25,48.11,48.25,31
20161101|2016-07-14 13:00,14,48.31,48.48,48.2,48.39,49
20161101|2016-07-14 13:30,14,48.39,48.39,48.22,48.24,20
20161101|2016-07-14 14:00,14,48.28,48.29,48.26,48.26,4
20161101|2016-07-14 17:30,15,48.1,48.1,48.1,48.1,1
20161101|2016-07-14 18:00,15,48.08,48.08,48.08,48.08,1
20161101|2016-07-14 18:30,15,48.04,48.04,48.04,48.04,1
20161101|2016-07-14 19:00,15,48.01,48.01,48,48.01,3
20161101|2016-07-14 19:30,15,47.9,47.9,47.9,47.9,1
20161101|2016-07-14 20:00,15,47.85,47.85,47.85,47.85,1
20161101|2016-07-14 20:30,15,47.89,47.89,47.85,47.85,3
20161101|2016-07-14 21:00,15,48.03,48.07,48,48.07,3
20161101|2016-07-14 21:30,15,48.07,48.3,48.04,48.3,11
20161101|2016-07-14 22:30,15,48.22,48.27,48.22,48.24,3
20161101|2016-07-14 23:00,15,48.25,48.25,48.22,48.22,2
20161101|2016-07-14 23:30,15,48.15,48.15,48.09,48.12,3
20161101|2016-07-15 00:00,15,48.08,48.08,48.05,48.05,5
20161101|2016-07-15 05:00,15,47.95,48,47.95,48,2
20161101|2016-07-15 06:30,15,48.4,48.4,48.4,48.4,1
20161101|2016-07-15 07:00,15,48.52,48.52,48.45,48.45,2
20161101|2016-07-15 07:30,15,48.52,48.84,48.52,48.84,3
20161101|2016-07-15 08:30,15,48.61,48.82,48.61,48.82,5
20161101|2016-07-15 09:00,15,48.83,48.93,48.64,48.64,10
20161101|2016-07-15 09:30,15,48.72,48.82,48.68,48.68,3
20161101|2016-07-15 10:00,15,48.68,48.68,48.27,48.27,9
20161101|2016-07-15 11:00,15,48.76,48.76,48.58,48.58,4
20161101|2016-07-15 12:00,15,48.51,48.61,48.51,48.51,16
20161101|2016-07-15 12:30,15,48.41,48.66,48.41,48.66,7
20161101|2016-07-15 13:00,15,48.67,48.73,48.56,48.56,25
20161101|2016-07-15 13:30,15,48.52,48.53,48.48,48.53,4
20161101|2016-07-15 15:30,15,48.64,48.7,48.64,48.7,2
20161101|2016-07-17 19:00,18,48.5,48.5,48.5,48.5,1
20161101|2016-07-17 19:30,18,48.51,48.53,48.51,48.53,2
20161101|2016-07-17 20:30,18,48.54,48.62,48.54,48.62,5
20161101|2016-07-17 21:00,18,48.61,48.7,48.61,48.7,4
20161101|2016-07-17 22:00,18,48.74,48.74,48.74,48.74,1
20161101|2016-07-18 01:00,18,48.57,48.57,48.48,48.49,16
20161101|2016-07-18 06:00,18,48.3,48.3,48.3,48.3,1
20161101|2016-07-18 06:30,18,48.13,48.13,48.13,48.13,1
20161101|2016-07-18 07:30,18,47.83,47.83,47.83,47.83,2
20161101|2016-07-18 08:00,18,47.69,47.69,47.69,47.69,1
20161101|2016-07-18 08:30,18,47.75,47.75,47.51,47.65,9
20161101|2016-07-18 09:00,18,47.66,47.66,47.48,47.48,3
20161101|2016-07-18 09:30,18,47.67,47.68,47.45,47.48,7
20161101|2016-07-18 10:00,18,47.45,47.65,47.43,47.65,30
20161101|2016-07-18 10:30,18,47.8,47.85,47.76,47.85,12
20161101|2016-07-18 11:00,18,47.88,47.97,47.75,47.76,20
20161101|2016-07-18 11:30,18,47.69,47.75,47.69,47.75,2
20161101|2016-07-18 12:00,18,47.81,47.85,47.77,47.84,6
20161101|2016-07-18 12:30,18,47.86,47.95,47.86,47.95,7
20161101|2016-07-18 13:00,18,47.89,47.9,47.74,47.74,22
20161101|2016-07-18 13:30,18,47.95,48.07,47.92,47.92,20
20161101|2016-07-18 14:00,18,47.91,47.93,47.9,47.9,4
20161101|2016-07-18 14:30,18,47.94,47.94,47.89,47.89,7
20161101|2016-07-18 20:30,19,47.75,47.75,47.75,47.75,1
20161101|2016-07-18 21:00,19,47.71,47.71,47.71,47.71,1
20161101|2016-07-18 21:30,19,47.75,47.75,47.75,47.75,1
20161101|2016-07-18 23:00,19,47.64,47.64,47.64,47.64,1
20161101|2016-07-19 00:30,19,47.81,47.81,47.81,47.81,1
20161101|2016-07-19 02:30,19,47.63,47.63,47.63,47.63,1
20161101|2016-07-19 05:00,19,47.72,47.72,47.72,47.72,1
20161101|2016-07-19 06:00,19,47.77,47.85,47.77,47.85,4
20161101|2016-07-19 06:30,19,47.87,48.15,47.87,48.15,15
20161101|2016-07-19 07:00,19,48.26,48.36,48.13,48.13,11
20161101|2016-07-19 07:30,19,48.07,48.08,47.81,47.81,20
20161101|2016-07-19 08:30,19,47.86,47.86,47.86,47.86,3
20161101|2016-07-19 09:30,19,47.87,47.87,47.76,47.85,12
20161101|2016-07-19 11:30,19,47.66,47.66,47.66,47.66,3
20161101|2016-07-19 12:00,19,47.7,47.72,47.61,47.61,14
20161101|2016-07-19 12:30,19,47.68,47.72,47.66,47.71,14
20161101|2016-07-19 13:00,19,47.69,47.69,47.57,47.68,27
20161101|2016-07-19 13:30,19,47.69,47.76,47.66,47.66,18
20161101|2016-07-19 14:00,19,47.66,47.67,47.62,47.66,23
20161101|2016-07-19 14:30,19,47.64,47.66,47.6,47.65,9
20161101|2016-07-19 15:00,19,47.59,47.59,47.59,47.59,1
20161101|2016-07-19 15:30,19,47.59,47.7,47.58,47.66,22
20161101|2016-07-19 20:00,20,47.68,47.71,47.67,47.71,4
20161101|2016-07-19 20:30,20,47.7,47.7,47.61,47.61,10
20161101|2016-07-19 21:00,20,47.63,47.67,47.62,47.67,5
20161101|2016-07-19 21:30,20,47.64,47.64,47.62,47.63,4
20161101|2016-07-19 22:00,20,47.65,47.7,47.61,47.7,19
20161101|2016-07-19 22:30,20,47.77,47.78,47.69,47.74,6
20161101|2016-07-19 23:00,20,47.72,47.76,47.72,47.76,2
20161101|2016-07-19 23:30,20,47.73,47.73,47.73,47.73,1
20161101|2016-07-20 03:00,20,47.55,47.55,47.55,47.55,1
20161101|2016-07-20 03:30,20,47.71,47.71,47.71,47.71,3
20161101|2016-07-20 05:00,20,47.75,47.75,47.75,47.75,1
20161101|2016-07-20 06:00,20,47.69,47.69,47.69,47.69,1
20161101|2016-07-20 06:30,20,47.66,47.66,47.55,47.65,16
20161101|2016-07-20 07:00,20,47.55,47.64,47.54,47.57,5
20161101|2016-07-20 07:30,20,47.55,47.55,47.19,47.19,9
20161101|2016-07-20 08:00,20,46.96,47.04,46.94,47.04,21
20161101|2016-07-20 08:30,20,46.96,46.97,46.9,46.95,20
20161101|2016-07-20 09:00,20,47,47.12,47,47.12,6
20161101|2016-07-20 09:30,20,47.04,47.86,46.9,47.84,37
20161101|2016-07-20 10:30,20,47.97,48.28,47.92,48.26,7
20161101|2016-07-20 11:00,20,48.24,48.26,48.09,48.12,19
20161101|2016-07-20 11:30,20,48.15,48.2,48.1,48.2,6
20161101|2016-07-20 12:00,20,48.23,48.35,48.23,48.33,10
20161101|2016-07-20 12:30,20,48.26,48.26,48.06,48.06,29
20161101|2016-07-20 13:30,20,47.95,47.96,47.92,47.92,5
20161101|2016-07-20 14:00,20,47.89,47.89,47.89,47.89,1
20161101|2016-07-20 14:30,20,47.87,47.87,47.87,47.87,1
20161101|2016-07-20 15:00,20,47.91,47.92,47.91,47.92,2
20161101|2016-07-20 15:30,20,48.01,48.03,48.01,48.02,3
20161101|2016-07-20 18:00,21,48.07,48.07,48.07,48.07,1
20161101|2016-07-20 19:00,21,48.05,48.05,48.02,48.02,2
20161101|2016-07-20 20:00,21,48.12,48.12,48.11,48.11,4
20161101|2016-07-20 20:30,21,48.19,48.21,48.19,48.21,5
20161101|2016-07-20 21:30,21,48.21,48.21,48.16,48.16,3
20161101|2016-07-20 22:00,21,48.15,48.22,48.14,48.22,8
20161101|2016-07-21 02:30,21,48.15,48.15,48.15,48.15,1
20161101|2016-07-21 03:30,21,48.07,48.07,48.04,48.04,3
20161101|2016-07-21 05:30,21,48.08,48.08,48.06,48.06,2
20161101|2016-07-21 06:00,21,47.98,47.98,47.72,47.72,14
20161101|2016-07-21 06:30,21,47.77,47.82,47.73,47.75,10
20161101|2016-07-21 07:00,21,47.73,47.73,47.59,47.59,5
20161101|2016-07-21 07:30,21,47.8,48,47.8,48,29
20161101|2016-07-21 08:30,21,47.85,47.88,47.79,47.79,8
20161101|2016-07-21 09:00,21,47.85,47.99,47.85,47.99,6
20161101|2016-07-21 09:30,21,47.79,47.87,47.79,47.87,2
20161101|2016-07-21 10:00,21,47.81,47.81,47.7,47.7,4
20161101|2016-07-21 10:30,21,47.5,47.5,47.4,47.42,4
20161101|2016-07-21 11:00,21,47.23,47.29,47.23,47.29,2
20161101|2016-07-21 14:00,21,46.91,46.91,46.88,46.88,3
20161101|2016-07-21 14:30,21,46.88,46.88,46.85,46.85,9
20161101|2016-07-21 15:00,21,46.85,46.85,46.83,46.83,4
20161101|2016-07-21 15:30,21,46.84,46.84,46.83,46.83,2
20161101|2016-07-21 17:30,22,46.95,46.95,46.93,46.93,4
20161101|2016-07-21 18:00,22,46.92,46.92,46.91,46.91,2
20161101|2016-07-21 18:30,22,46.95,46.95,46.95,46.95,1
20161101|2016-07-21 19:00,22,46.97,47.01,46.97,47.01,4
20161101|2016-07-21 19:30,22,47.01,47.01,47.01,47.01,1
20161101|2016-07-21 20:00,22,46.9,47.01,46.9,47.01,4
20161101|2016-07-21 20:30,22,47.07,47.17,47.07,47.17,4
20161101|2016-07-21 21:00,22,47.17,47.17,47.17,47.17,1
20161101|2016-07-21 22:30,22,47.14,47.14,47.14,47.14,1
20161101|2016-07-21 23:00,22,47,47,47,47,1
20161101|2016-07-21 23:30,22,47.01,47.01,47.01,47.01,1
20161101|2016-07-22 00:30,22,47,47,46.95,46.95,2
20161101|2016-07-22 01:00,22,46.85,46.85,46.75,46.75,2
20161101|2016-07-22 02:00,22,46.75,46.75,46.7,46.7,11
20161101|2016-07-22 03:00,22,46.74,46.74,46.72,46.72,3
20161101|2016-07-22 03:30,22,46.72,46.88,46.67,46.88,10
20161101|2016-07-22 04:00,22,46.99,47.07,46.99,47.07,25
20161101|2016-07-22 04:30,22,47.03,47.03,47.03,47.03,1
20161101|2016-07-22 06:00,22,46.99,46.99,46.98,46.98,2
20161101|2016-07-22 06:30,22,47.04,47.05,47.04,47.05,3
20161101|2016-07-22 07:00,22,46.97,47.23,46.94,47.16,11
20161101|2016-07-22 07:30,22,47.14,47.14,46.93,46.93,3
20161101|2016-07-22 08:00,22,46.8,46.8,46.77,46.77,5
20161101|2016-07-22 08:30,22,46.78,46.79,46.63,46.63,22
20161101|2016-07-22 09:00,22,46.45,46.45,46.44,46.44,2
20161101|2016-07-22 09:30,22,46.26,46.46,46.22,46.42,9
20161101|2016-07-22 10:00,22,46.38,46.59,46.32,46.33,19
20161101|2016-07-22 10:30,22,46.24,46.24,46.24,46.24,1
20161101|2016-07-22 13:00,22,46.13,46.49,46.13,46.47,68
20161101|2016-07-22 13:30,22,46.49,46.54,46.49,46.49,11
20161101|2016-07-22 14:00,22,46.48,46.48,46.46,46.46,2
20161101|2016-07-22 14:30,22,46.43,46.49,46.43,46.49,3
20161101|2016-07-22 15:30,22,46.51,46.51,46.51,46.51,1
20161101|2016-07-24 17:00,25,46.4,46.4,46.4,46.4,1
20161101|2016-07-24 18:00,25,46.44,46.53,46.44,46.53,2
20161101|2016-07-24 19:00,25,46.57,46.62,46.57,46.57,3
20161101|2016-07-24 20:00,25,46.63,46.63,46.55,46.55,5
20161101|2016-07-24 20:30,25,46.49,46.49,46.49,46.49,1
20161101|2016-07-24 22:30,25,46.43,46.43,46.42,46.42,2
20161101|2016-07-24 23:00,25,46.39,46.39,46.39,46.39,1
20161101|2016-07-24 23:30,25,46.45,46.5,46.45,46.5,3
20161101|2016-07-25 04:00,25,46.1,46.1,46.1,46.1,1
20161101|2016-07-25 05:30,25,46.15,46.15,46.15,46.15,1
20161101|2016-07-25 06:30,25,46.1,46.1,46.1,46.1,1
20161101|2016-07-25 07:30,25,45.85,45.85,45.84,45.84,5
20161101|2016-07-25 08:00,25,45.68,45.68,45.68,45.68,2
20161101|2016-07-25 08:30,25,45.61,45.61,45.61,45.61,2
20161101|2016-07-25 09:30,25,45.69,45.69,45.68,45.68,12
20161101|2016-07-25 12:30,25,45.55,45.55,45.55,45.55,10
20161101|2016-07-25 13:00,25,45.58,45.62,45.5,45.5,13
20161101|2016-07-25 14:00,25,45.57,45.57,45.57,45.57,1
20161101|2016-07-25 23:30,26,45.69,45.69,45.69,45.69,1
20161101|2016-07-26 04:00,26,45.42,45.42,45.41,45.41,62
20161101|2016-07-26 04:30,26,45.49,45.49,45.49,45.49,1
20161101|2016-07-26 08:00,26,44.97,45.53,44.97,45.53,3
20161101|2016-07-26 08:30,26,45.4,45.59,45.4,45.59,4
20161101|2016-07-26 10:00,26,45.34,45.39,45.34,45.39,2
20161101|2016-07-26 10:30,26,45.5,45.57,45.5,45.57,3
20161101|2016-07-26 11:30,26,45.57,45.57,45.57,45.57,1
20161101|2016-07-26 13:00,26,45.4,45.6,45.4,45.6,4
20161101|2016-07-26 19:00,27,45.31,45.32,45.31,45.32,2
20161101|2016-07-26 20:30,27,45.48,45.49,45.48,45.49,6
20161101|2016-07-26 21:00,27,45.51,45.58,45.51,45.58,2
20161101|2016-07-27 00:00,27,45.51,45.51,45.51,45.51,4
20161101|2016-07-27 00:30,27,45.43,45.43,45.43,45.43,6
20161101|2016-07-27 01:00,27,45.38,45.38,45.38,45.38,1
20161101|2016-07-27 02:30,27,45.42,45.49,45.42,45.49,4
20161101|2016-07-27 03:00,27,45.38,45.38,45.38,45.38,2
20161101|2016-07-27 03:30,27,45.31,45.33,45.17,45.18,13
20161101|2016-07-27 04:00,27,45.2,45.2,45.15,45.15,7
20161101|2016-07-27 04:30,27,45.16,45.16,45.16,45.16,3
20161101|2016-07-27 05:00,27,45.15,45.2,45.15,45.2,4
20161101|2016-07-27 06:00,27,45.21,45.21,45.21,45.21,2
20161101|2016-07-27 06:30,27,45.17,45.21,45.17,45.21,5
20161101|2016-07-27 07:00,27,45.32,45.32,45.26,45.27,22
20161101|2016-07-27 07:30,27,45.29,45.42,45.29,45.3,32
20161101|2016-07-27 08:00,27,45.41,45.53,45.41,45.53,18
20161101|2016-07-27 08:30,27,45.48,45.58,45.48,45.49,15
20161101|2016-07-27 09:00,27,45.68,45.69,45.68,45.68,10
20161101|2016-07-27 09:30,27,45.34,45.34,44.48,44.6,61
20161101|2016-07-27 10:00,27,44.57,44.84,44.54,44.84,25
20161101|2016-07-27 10:30,27,44.69,44.69,44.63,44.63,13
20161101|2016-07-27 11:00,27,44.6,44.61,44.48,44.54,8
20161101|2016-07-27 11:30,27,44.49,44.52,44.26,44.26,30
20161101|2016-07-27 12:00,27,44.29,44.33,44.27,44.27,6
20161101|2016-07-27 12:30,27,44.31,44.41,44.31,44.32,5
20161101|2016-07-27 13:00,27,44.39,44.42,44.18,44.32,53
20161101|2016-07-27 13:30,27,44.33,44.45,44.33,44.42,7
20161101|2016-07-27 14:30,27,44.3,44.3,44.3,44.3,3
20161101|2016-07-27 19:00,28,44.43,44.43,44.43,44.43,3
20161101|2016-07-28 01:00,28,44.39,44.39,44.39,44.39,2
20161101|2016-07-28 02:30,28,44.3,44.3,44.28,44.28,4
20161101|2016-07-28 03:00,28,44.34,44.43,44.3,44.43,9
20161101|2016-07-28 03:30,28,44.36,44.36,44.31,44.31,12
20161101|2016-07-28 04:00,28,44.38,44.38,44.12,44.12,8
20161101|2016-07-28 04:30,28,44.07,44.14,43.94,44.02,16
20161101|2016-07-28 05:00,28,44.02,44.06,44.02,44.03,13
20161101|2016-07-28 05:30,28,44.19,44.21,44.19,44.21,11
20161101|2016-07-28 06:00,28,44.23,44.24,44.23,44.23,6
20161101|2016-07-28 06:30,28,44.32,44.39,44.32,44.39,5
20161101|2016-07-28 07:00,28,44.48,44.55,44.43,44.46,25
20161101|2016-07-28 07:30,28,44.38,44.4,44.27,44.31,18
20161101|2016-07-28 08:00,28,44.24,44.36,44.22,44.25,47
20161101|2016-07-28 08:30,28,44.23,44.33,44.13,44.32,77
20161101|2016-07-28 09:00,28,44.27,44.27,44.01,44.11,16
20161101|2016-07-28 09:30,28,44,44,43.85,43.86,45
20161101|2016-07-28 10:00,28,43.87,43.99,43.85,43.99,35
20161101|2016-07-28 10:30,28,43.95,43.95,43.68,43.81,59
20161101|2016-07-28 11:00,28,43.79,43.87,43.63,43.63,119
20161101|2016-07-28 11:30,28,43.66,43.7,43.59,43.59,19
20161101|2016-07-28 12:00,28,43.61,43.68,43.58,43.68,37
20161101|2016-07-28 12:30,28,43.66,43.66,43.57,43.57,10
20161101|2016-07-28 13:00,28,43.59,43.88,43.59,43.62,87
20161101|2016-07-28 13:30,28,43.63,43.68,43.63,43.65,16
20161101|2016-07-28 14:00,28,43.63,43.63,43.57,43.6,7
20161101|2016-07-28 14:30,28,43.57,43.57,43.57,43.57,1
20161101|2016-07-28 19:00,29,43.59,43.59,43.59,43.59,1
20161101|2016-07-28 20:00,29,43.7,43.71,43.7,43.71,4
20161101|2016-07-28 20:30,29,43.66,43.66,43.66,43.66,1
20161101|2016-07-28 22:00,29,43.58,43.6,43.58,43.59,4
20161101|2016-07-28 23:00,29,43.6,43.6,43.6,43.6,6
20161101|2016-07-29 00:00,29,43.6,43.6,43.6,43.6,4
20161101|2016-07-29 01:00,29,43.49,43.49,43.43,43.43,7
20161101|2016-07-29 01:30,29,43.46,43.46,43.39,43.39,3
20161101|2016-07-29 02:00,29,43.4,43.45,43.37,43.38,17
20161101|2016-07-29 02:30,29,43.36,43.38,43.32,43.38,21
20161101|2016-07-29 03:00,29,43.25,43.25,43.14,43.25,33
20161101|2016-07-29 03:30,29,43.18,43.21,43.05,43.09,52
20161101|2016-07-29 04:00,29,43.1,43.11,42.97,43.11,32
20161101|2016-07-29 04:30,29,43.07,43.28,43.07,43.28,20
20161101|2016-07-29 05:00,29,43.24,43.34,43.23,43.31,12
20161101|2016-07-29 05:30,29,43.26,43.26,43.15,43.17,19
20161101|2016-07-29 06:00,29,43.21,43.24,43.13,43.23,9
20161101|2016-07-29 06:30,29,43.24,43.24,43.13,43.14,7
20161101|2016-07-29 07:00,29,43.15,43.16,43.01,43.1,28
20161101|2016-07-29 07:30,29,43.1,43.37,43.04,43.37,52
20161101|2016-07-29 08:00,29,43.33,43.49,43.3,43.3,61
20161101|2016-07-29 08:30,29,43.29,43.35,42.98,43.07,169
20161101|2016-07-29 09:00,29,43.09,43.22,43.01,43.14,66
20161101|2016-07-29 09:30,29,43.05,43.76,43.05,43.65,172
20161101|2016-07-29 10:00,29,43.67,43.98,43.67,43.67,219
20161101|2016-07-29 10:30,29,43.66,43.67,43.52,43.57,60
20161101|2016-07-29 11:00,29,43.57,43.7,43.57,43.61,21
20161101|2016-07-29 11:30,29,43.56,43.67,43.47,43.67,21
20161101|2016-07-29 12:00,29,43.66,43.8,43.61,43.72,45
20161101|2016-07-29 12:30,29,43.74,43.87,43.7,43.87,25
20161101|2016-07-29 13:00,29,43.84,44.02,43.78,43.98,127
20161101|2016-07-29 13:30,29,43.93,43.93,43.88,43.9,28
20161101|2016-07-29 14:00,29,43.88,43.88,43.86,43.87,15
20161101|2016-07-29 15:30,29,43.84,43.84,43.81,43.81,4
20161101|2016-07-31 19:30,1,43.81,43.82,43.81,43.82,71
20161101|2016-07-31 20:00,1,43.96,43.98,43.92,43.94,10
20161101|2016-07-31 20:30,1,43.96,43.96,43.94,43.95,4
20161101|2016-07-31 21:00,1,44.05,44.12,44.05,44.12,3
20161101|2016-07-31 21:30,1,44.17,44.17,44.17,44.17,3
20161101|2016-07-31 22:00,1,44.13,44.13,44.11,44.11,6
20161101|2016-07-31 22:30,1,44.14,44.16,44.14,44.15,7
20161101|2016-07-31 23:30,1,44.17,44.17,44.17,44.17,1
20161101|2016-08-01 01:00,1,44.29,44.29,44.19,44.19,6
20161101|2016-08-01 01:30,1,44.09,44.22,44.09,44.22,20
20161101|2016-08-01 02:00,1,43.99,44,43.96,43.96,12
20161101|2016-08-01 02:30,1,44.04,44.06,43.89,43.89,24
20161101|2016-08-01 03:00,1,43.91,43.91,43.75,43.75,33
20161101|2016-08-01 03:30,1,43.72,43.75,43.56,43.56,43
20161101|2016-08-01 04:00,1,43.59,43.59,43.44,43.45,18
20161101|2016-08-01 04:30,1,43.41,43.55,43.37,43.47,33
20161101|2016-08-01 05:00,1,43.44,43.44,43.44,43.44,1
20161101|2016-08-01 05:30,1,43.47,43.5,43.32,43.4,34
20161101|2016-08-01 06:00,1,43.38,43.38,43.29,43.29,18
20161101|2016-08-01 06:30,1,43.26,43.57,43.26,43.57,41
20161101|2016-08-01 07:00,1,43.57,43.58,43.49,43.55,24
20161101|2016-08-01 07:30,1,43.45,43.46,43.32,43.36,60
20161101|2016-08-01 08:00,1,43.36,43.53,43.17,43.21,66
20161101|2016-08-01 08:30,1,43.18,43.27,43.09,43.18,86
20161101|2016-08-01 09:00,1,43.15,43.27,43.04,43.08,84
20161101|2016-08-01 09:30,1,43.02,43.08,42.94,42.97,83
20161101|2016-08-01 10:00,1,42.96,43.19,42.64,42.64,145
20161101|2016-08-01 10:30,1,42.63,42.76,42.49,42.69,158
20161101|2016-08-01 11:00,1,42.65,42.65,42.52,42.57,70
20161101|2016-08-01 11:30,1,42.52,42.56,42.35,42.51,97
20161101|2016-08-01 12:00,1,42.55,42.56,42.52,42.56,37
20161101|2016-08-01 12:30,1,42.55,42.57,42.43,42.49,27
20161101|2016-08-01 13:00,1,42.54,42.64,42.35,42.64,66
20161101|2016-08-01 13:30,1,42.6,42.69,42.59,42.61,31
20161101|2016-08-01 14:00,1,42.6,42.6,42.58,42.58,5
20161101|2016-08-01 14:30,1,42.63,42.64,42.6,42.64,8
20161101|2016-08-01 15:00,1,42.65,42.72,42.65,42.72,8
20161101|2016-08-01 15:30,1,42.68,42.68,42.68,42.68,1
20161101|2016-08-01 19:30,2,42.8,42.8,42.79,42.79,4
20161101|2016-08-01 23:30,2,42.76,42.76,42.76,42.76,1
20161101|2016-08-02 00:00,2,42.72,42.75,42.72,42.75,3
20161101|2016-08-02 00:30,2,42.67,42.69,42.67,42.69,2
20161101|2016-08-02 01:00,2,42.72,42.75,42.69,42.7,19
20161101|2016-08-02 01:30,2,42.68,42.78,42.68,42.78,3
20161101|2016-08-02 02:00,2,42.8,42.8,42.67,42.67,10
20161101|2016-08-02 02:30,2,42.6,42.68,42.45,42.5,30
20161101|2016-08-02 03:00,2,42.56,42.56,42.46,42.52,7
20161101|2016-08-02 03:30,2,42.54,42.7,42.46,42.69,25
20161101|2016-08-02 04:00,2,42.72,43.05,42.69,43.02,45
20161101|2016-08-02 04:30,2,42.98,43.11,42.98,43.05,8
20161101|2016-08-02 05:00,2,42.99,43,42.99,43,2
20161101|2016-08-02 05:30,2,43.05,43.31,43.05,43.21,42
20161101|2016-08-02 06:00,2,43.28,43.35,43.21,43.35,24
20161101|2016-08-02 06:30,2,43.3,43.3,43.12,43.12,13
20161101|2016-08-02 07:00,2,43.16,43.36,43.16,43.32,44
20161101|2016-08-02 07:30,2,43.31,43.35,43.23,43.33,17
20161101|2016-08-02 08:00,2,43.2,43.49,43.04,43.42,57
20161101|2016-08-02 08:30,2,43.5,43.59,43.37,43.45,86
20161101|2016-08-02 09:00,2,43.46,43.5,43.1,43.16,78
20161101|2016-08-02 09:30,2,43.22,43.22,42.69,42.69,49
20161101|2016-08-02 10:00,2,42.72,42.82,42.43,42.44,50
20161101|2016-08-02 10:30,2,42.43,42.45,41.99,42.07,221
20161101|2016-08-02 11:00,2,42.07,42.24,42.06,42.17,45
20161101|2016-08-02 11:30,2,42.12,42.17,42,42,35
20161101|2016-08-02 12:00,2,42.05,42.05,41.94,42.01,41
20161101|2016-08-02 12:30,2,42.07,42.13,42.06,42.07,16
20161101|2016-08-02 13:00,2,42.06,42.23,41.99,42.23,36
20161101|2016-08-02 13:30,2,42.22,42.3,42.22,42.3,9
20161101|2016-08-02 14:30,2,42.23,42.34,42.23,42.34,12
20161101|2016-08-02 15:00,2,42.27,42.27,42.27,42.27,1
20161101|2016-08-02 15:30,2,42.23,42.36,42.23,42.33,24
20161101|2016-08-02 17:30,3,42.32,42.32,42.32,42.32,1
20161101|2016-08-02 19:00,3,42.42,42.42,42.33,42.33,5
20161101|2016-08-02 20:00,3,42.43,42.43,42.43,42.43,1
20161101|2016-08-02 20:30,3,42.44,42.44,42.44,42.44,9
20161101|2016-08-02 23:30,3,42.36,42.36,42.36,42.36,1
20161101|2016-08-03 00:00,3,42.32,42.32,42.32,42.32,1
20161101|2016-08-03 00:30,3,42.33,42.33,42.26,42.3,5
20161101|2016-08-03 01:00,3,42.28,42.28,42.14,42.15,10
20161101|2016-08-03 01:30,3,42.2,42.21,42.2,42.21,2
20161101|2016-08-03 02:00,3,42.19,42.19,42.06,42.06,29
20161101|2016-08-03 02:30,3,42.09,42.2,42.09,42.2,20
20161101|2016-08-03 03:00,3,42.17,42.38,42.17,42.31,48
20161101|2016-08-03 03:30,3,42.34,42.5,42.34,42.5,32
20161101|2016-08-03 04:00,3,42.5,42.55,42.44,42.53,24
20161101|2016-08-03 04:30,3,42.5,42.51,42.47,42.49,8
20161101|2016-08-03 05:00,3,42.54,42.59,42.54,42.58,7
20161101|2016-08-03 05:30,3,42.55,42.55,42.36,42.38,17
20161101|2016-08-03 06:00,3,42.42,42.42,42.3,42.33,15
20161101|2016-08-03 06:30,3,42.47,42.61,42.47,42.54,9
20161101|2016-08-03 07:00,3,42.46,42.53,42.41,42.52,20
20161101|2016-08-03 07:30,3,42.48,42.66,42.48,42.63,29
20161101|2016-08-03 08:00,3,42.64,42.74,42.23,42.41,77
20161101|2016-08-03 08:30,3,42.39,42.68,42.29,42.68,72
20161101|2016-08-03 09:00,3,42.64,42.86,42.58,42.68,93
20161101|2016-08-03 09:30,3,42.51,43.07,41.9,42.83,387
20161101|2016-08-03 10:00,3,42.77,43.04,42.51,42.84,234
20161101|2016-08-03 10:30,3,42.82,43.29,42.82,43.22,152
20161101|2016-08-03 11:00,3,43.23,43.61,43.23,43.34,70
20161101|2016-08-03 11:30,3,43.37,43.47,43.31,43.47,21
20161101|2016-08-03 12:00,3,43.47,43.47,43.36,43.39,32
20161101|2016-08-03 12:30,3,43.39,43.65,43.39,43.43,55
20161101|2016-08-03 13:00,3,43.4,43.5,43.3,43.45,30
20161101|2016-08-03 13:30,3,43.44,43.58,43.39,43.58,14
20161101|2016-08-03 14:00,3,43.66,43.8,43.66,43.8,5
20161101|2016-08-03 15:30,3,43.77,43.77,43.77,43.77,1
20161101|2016-08-03 19:00,4,43.86,43.99,43.86,43.99,16
20161101|2016-08-03 19:30,4,44.03,44.03,44,44,5
20161101|2016-08-03 20:00,4,43.93,43.93,43.78,43.78,6
20161101|2016-08-03 20:30,4,43.73,43.73,43.73,43.73,1
20161101|2016-08-03 21:00,4,43.78,43.79,43.78,43.79,2
20161101|2016-08-03 21:30,4,43.69,43.69,43.69,43.69,1
20161101|2016-08-03 22:00,4,43.69,43.74,43.69,43.74,3
20161101|2016-08-03 23:00,4,43.7,43.7,43.69,43.69,2
20161101|2016-08-04 00:30,4,43.69,43.69,43.69,43.69,1
20161101|2016-08-04 01:00,4,43.76,43.76,43.76,43.76,1
20161101|2016-08-04 01:30,4,43.44,43.44,43.42,43.42,8
20161101|2016-08-04 02:00,4,43.45,43.45,43.31,43.41,28
20161101|2016-08-04 02:30,4,43.28,43.41,43.28,43.41,9
20161101|2016-08-04 03:00,4,43.38,43.57,43.37,43.57,16
20161101|2016-08-04 03:30,4,43.47,43.49,43.27,43.27,17
20161101|2016-08-04 04:00,4,43.28,43.3,43.14,43.2,24
20161101|2016-08-04 04:30,4,43.1,43.22,43.07,43.1,46
20161101|2016-08-04 05:00,4,43.08,43.08,42.93,42.93,21
20161101|2016-08-04 05:30,4,42.96,43.02,42.94,43.01,22
20161101|2016-08-04 06:00,4,43.04,43.22,43.04,43.21,11
20161101|2016-08-04 06:30,4,43.05,43.22,42.99,43.15,58
20161101|2016-08-04 07:00,4,43.19,43.4,43.19,43.24,20
20161101|2016-08-04 07:30,4,43.2,43.29,43.11,43.14,21
20161101|2016-08-04 08:00,4,43.07,43.3,43.02,43.11,64
20161101|2016-08-04 08:30,4,43.18,43.58,43.18,43.21,71
20161101|2016-08-04 09:00,4,43.17,43.28,43.02,43.28,132
20161101|2016-08-04 09:30,4,43.4,43.5,43.21,43.21,27
20161101|2016-08-04 10:00,4,43.29,43.77,43.29,43.64,46
20161101|2016-08-04 10:30,4,43.63,44.19,43.63,44.19,120
20161101|2016-08-04 11:00,4,44.24,44.46,44.2,44.38,106
20161101|2016-08-04 11:30,4,44.34,44.67,44.34,44.56,52
20161101|2016-08-04 12:00,4,44.52,44.53,44.45,44.51,15
20161101|2016-08-04 12:30,4,44.5,44.62,44.44,44.57,37
20161101|2016-08-04 13:00,4,44.49,44.64,44.41,44.63,27
20161101|2016-08-04 13:30,4,44.61,44.61,44.52,44.52,16
20161101|2016-08-04 14:00,4,44.48,44.51,44.48,44.51,5
20161101|2016-08-04 15:00,4,44.51,44.51,44.5,44.51,3
20161101|2016-08-04 15:30,4,44.53,44.56,44.48,44.51,11
20161101|2016-08-04 19:00,5,44.46,44.46,44.46,44.46,1
20161101|2016-08-04 20:00,5,44.4,44.42,44.4,44.42,3
20161101|2016-08-04 20:30,5,44.44,44.44,44.4,44.4,4
20161101|2016-08-04 21:30,5,44.42,44.42,44.42,44.42,1
20161101|2016-08-04 22:00,5,44.29,44.3,44.19,44.19,5
20161101|2016-08-04 22:30,5,44.2,44.2,44.2,44.2,2
20161101|2016-08-04 23:00,5,44.25,44.25,44.25,44.25,1
20161101|2016-08-04 23:30,5,44.23,44.24,44.13,44.23,16
20161101|2016-08-05 00:00,5,44.21,44.21,44.21,44.21,2
20161101|2016-08-05 00:30,5,44.22,44.22,44.22,44.22,1
20161101|2016-08-05 01:30,5,44.12,44.12,44.09,44.09,2
20161101|2016-08-05 02:00,5,44.09,44.44,44.09,44.37,33
20161101|2016-08-05 02:30,5,44.42,44.44,44.35,44.35,9
20161101|2016-08-05 03:00,5,44.36,44.41,44.26,44.32,27
20161101|2016-08-05 03:30,5,44.25,44.39,44.21,44.38,24
20161101|2016-08-05 04:00,5,44.3,44.41,44.3,44.36,19
20161101|2016-08-05 04:30,5,44.37,44.4,44.12,44.17,61
20161101|2016-08-05 05:00,5,44.2,44.23,44.1,44.12,87
20161101|2016-08-05 05:30,5,44.14,44.21,44.09,44.21,24
20161101|2016-08-05 06:00,5,44.22,44.3,44.22,44.27,9
20161101|2016-08-05 06:30,5,44.29,44.41,44.26,44.32,13
20161101|2016-08-05 07:00,5,44.25,44.67,44.25,44.67,51
20161101|2016-08-05 07:30,5,44.46,44.82,44.39,44.55,86
20161101|2016-08-05 08:00,5,44.53,44.64,44.36,44.41,206
20161101|2016-08-05 08:30,5,44.42,44.45,43.99,44.16,318
20161101|2016-08-05 09:00,5,44.15,44.47,44.07,44.13,73
20161101|2016-08-05 09:30,5,44.16,44.19,43.88,44.17,68
20161101|2016-08-05 10:00,5,44.27,44.3,43.94,43.95,47
20161101|2016-08-05 10:30,5,43.93,44.27,43.91,44.18,58
20161101|2016-08-05 11:00,5,44.15,44.3,44.11,44.11,16
20161101|2016-08-05 11:30,5,44.23,44.3,44.15,44.23,28
20161101|2016-08-05 12:00,5,44.14,44.28,44.14,44.28,16
20161101|2016-08-05 12:30,5,44.28,44.34,44.23,44.27,23
20161101|2016-08-05 13:00,5,44.4,44.56,44.35,44.55,26
20161101|2016-08-05 13:30,5,44.59,44.62,44.55,44.59,16
20161101|2016-08-05 14:00,5,44.64,44.64,44.63,44.63,20
20161101|2016-08-05 15:00,5,44.67,44.73,44.66,44.73,4
20161101|2016-08-07 17:00,8,44.7,44.7,44.7,44.7,1
20161101|2016-08-07 18:30,8,44.7,44.7,44.7,44.7,2
20161101|2016-08-07 19:00,8,44.73,44.73,44.73,44.73,1
20161101|2016-08-07 22:00,8,44.64,44.64,44.64,44.64,1
20161101|2016-08-08 00:00,8,44.75,44.75,44.75,44.75,1
20161101|2016-08-08 01:30,8,44.78,44.78,44.73,44.73,2
20161101|2016-08-08 02:00,8,44.77,45.01,44.77,45.01,11
20161101|2016-08-08 02:30,8,45.1,45.16,45.08,45.11,18
20161101|2016-08-08 03:00,8,45.07,45.13,45.06,45.09,22
20161101|2016-08-08 03:30,8,45.09,45.14,45.06,45.11,10
20161101|2016-08-08 04:00,8,45.14,45.24,45.06,45.06,20
20161101|2016-08-08 04:30,8,45.07,45.14,45.07,45.12,6
20161101|2016-08-08 05:00,8,45.14,45.22,45.13,45.22,19
20161101|2016-08-08 05:30,8,45.23,45.23,45.21,45.21,5
20161101|2016-08-08 06:00,8,45.21,45.24,45.1,45.14,17
20161101|2016-08-08 06:30,8,45.19,45.38,45.19,45.36,16
20161101|2016-08-08 07:00,8,45.37,45.49,45.37,45.45,7
20161101|2016-08-08 07:30,8,45.46,45.46,45.19,45.19,22
20161101|2016-08-08 08:00,8,45.23,45.34,45.08,45.28,53
20161101|2016-08-08 08:30,8,45.33,45.58,45.33,45.58,53
20161101|2016-08-08 09:00,8,45.56,45.68,45.5,45.68,44
20161101|2016-08-08 09:30,8,45.75,45.88,45.63,45.63,45
20161101|2016-08-08 10:00,8,45.7,45.77,45.5,45.5,61
20161101|2016-08-08 10:30,8,45.5,45.74,45.5,45.74,24
20161101|2016-08-08 11:00,8,45.73,45.73,45.66,45.66,13
20161101|2016-08-08 11:30,8,45.65,45.76,45.64,45.74,17
20161101|2016-08-08 12:00,8,45.78,45.78,45.74,45.77,16
20161101|2016-08-08 12:30,8,45.75,46.01,45.75,46.01,22
20161101|2016-08-08 13:00,8,45.99,46.01,45.65,45.78,52
20161101|2016-08-08 13:30,8,45.72,45.72,45.48,45.48,27
20161101|2016-08-08 14:00,8,45.44,45.44,45.43,45.43,3
20161101|2016-08-08 15:00,8,45.53,45.53,45.53,45.53,2
20161101|2016-08-08 20:00,9,45.45,45.45,45.43,45.43,3
20161101|2016-08-08 20:30,9,45.52,45.52,45.52,45.52,1
20161101|2016-08-08 21:00,9,45.45,45.45,45.43,45.43,3
20161101|2016-08-08 22:00,9,45.5,45.5,45.42,45.42,8
20161101|2016-08-08 22:30,9,45.37,45.37,45.25,45.27,14
20161101|2016-08-08 23:30,9,45.31,45.31,45.31,45.31,1
20161101|2016-08-09 00:30,9,45.28,45.29,45.28,45.29,7
20161101|2016-08-09 02:00,9,45.19,45.3,45.16,45.3,10
20161101|2016-08-09 02:30,9,45.23,45.36,45.23,45.36,33
20161101|2016-08-09 03:00,9,45.43,45.46,45.29,45.39,37
20161101|2016-08-09 03:30,9,45.36,45.65,45.36,45.65,26
20161101|2016-08-09 04:00,9,45.66,45.67,45.63,45.63,7
20161101|2016-08-09 04:30,9,45.64,45.77,45.64,45.77,15
20161101|2016-08-09 05:00,9,45.7,45.81,45.7,45.81,13
20161101|2016-08-09 05:30,9,45.86,45.94,45.83,45.89,36
20161101|2016-08-09 06:00,9,45.85,45.94,45.85,45.91,30
20161101|2016-08-09 06:30,9,45.9,45.9,45.72,45.78,13
20161101|2016-08-09 07:00,9,45.82,45.83,45.7,45.7,8
20161101|2016-08-09 07:30,9,45.68,45.68,45.37,45.5,20
20161101|2016-08-09 08:00,9,45.49,45.9,45.49,45.9,32
20161101|2016-08-09 08:30,9,45.85,46.11,45.81,45.95,69
20161101|2016-08-09 09:00,9,45.97,46.04,45.63,45.97,50
20161101|2016-08-09 09:30,9,45.88,45.88,45.51,45.64,51
20161101|2016-08-09 10:00,9,45.65,45.8,45.58,45.58,51
20161101|2016-08-09 10:30,9,45.63,45.78,45.59,45.62,24
20161101|2016-08-09 11:00,9,45.66,45.74,45.55,45.57,23
20161101|2016-08-09 11:30,9,45.51,45.51,45.34,45.34,23
20161101|2016-08-09 12:00,9,45.31,45.4,45.19,45.34,42
20161101|2016-08-09 12:30,9,45.3,45.42,45.3,45.42,9
20161101|2016-08-09 13:00,9,45.36,45.43,45.29,45.32,24
20161101|2016-08-09 13:30,9,45.29,45.29,45.19,45.24,17
20161101|2016-08-09 14:00,9,45.24,45.26,45.24,45.26,8
20161101|2016-08-09 14:30,9,45.3,45.38,45.3,45.36,3
20161101|2016-08-09 15:30,9,45.3,45.4,45.3,45.4,2
20161101|2016-08-09 21:00,10,45.27,45.27,45.27,45.27,2
20161101|2016-08-10 00:30,10,45.33,45.33,45.25,45.25,11
20161101|2016-08-10 01:00,10,45.2,45.25,45.2,45.25,8
20161101|2016-08-10 01:30,10,45,45,45,45,3
20161101|2016-08-10 02:00,10,44.97,45.04,44.89,45.04,12
20161101|2016-08-10 02:30,10,45.02,45.02,44.81,44.81,9
20161101|2016-08-10 03:00,10,44.77,44.86,44.77,44.8,18
20161101|2016-08-10 03:30,10,44.84,44.84,44.7,44.77,14
20161101|2016-08-10 04:00,10,44.8,45.02,44.8,44.99,10
20161101|2016-08-10 04:30,10,44.97,44.97,44.95,44.95,3
20161101|2016-08-10 05:00,10,44.95,44.99,44.94,44.99,5
20161101|2016-08-10 05:30,10,45.02,45.14,45.02,45.12,5
20161101|2016-08-10 06:00,10,45.25,45.33,45.25,45.33,5
20161101|2016-08-10 06:30,10,45.38,45.38,45.22,45.27,7
20161101|2016-08-10 07:00,10,45.35,45.42,45.25,45.37,13
20161101|2016-08-10 07:30,10,45.4,45.46,45.27,45.41,16
20161101|2016-08-10 08:00,10,45.45,45.71,45.45,45.71,30
20161101|2016-08-10 08:30,10,45.52,45.73,45.51,45.59,21
20161101|2016-08-10 09:00,10,45.57,45.7,45.57,45.66,24
20161101|2016-08-10 09:30,10,45.89,46.03,45.1,45.32,159
20161101|2016-08-10 10:00,10,45.36,45.36,44.52,44.53,161
20161101|2016-08-10 10:30,10,44.55,44.68,44.46,44.58,64
20161101|2016-08-10 11:00,10,44.51,44.75,44.51,44.68,14
20161101|2016-08-10 11:30,10,44.55,44.61,44.54,44.61,7
20161101|2016-08-10 12:00,10,44.66,44.68,44.63,44.68,10
20161101|2016-08-10 12:30,10,44.75,44.76,44.62,44.67,22
20161101|2016-08-10 13:00,10,44.71,44.71,44.39,44.43,36
20161101|2016-08-10 13:30,10,44.46,44.46,44.27,44.27,12
20161101|2016-08-10 14:30,10,44.26,44.26,44.26,44.26,1
20161101|2016-08-10 15:00,10,44.27,44.27,44.24,44.24,5
20161101|2016-08-10 15:30,10,44.24,44.24,44.22,44.22,2
20161101|2016-08-10 20:00,11,44.11,44.11,44.09,44.09,4
20161101|2016-08-10 23:30,11,44.24,44.24,44.24,44.24,1
20161101|2016-08-11 01:00,11,44.36,44.36,44.3,44.3,2
20161101|2016-08-11 02:00,11,44.35,44.41,44.16,44.16,21
20161101|2016-08-11 02:30,11,44.06,44.12,44.04,44.04,11
20161101|2016-08-11 03:00,11,44.04,44.15,43.86,43.9,50
20161101|2016-08-11 03:30,11,43.84,44.06,43.84,44.06,13
20161101|2016-08-11 04:00,11,44.11,44.29,44.11,44.24,21
20161101|2016-08-11 04:30,11,44.31,44.33,44.31,44.33,7
20161101|2016-08-11 05:00,11,44.53,44.53,44.45,44.46,8
20161101|2016-08-11 05:30,11,44.41,44.6,44.38,44.6,11
20161101|2016-08-11 06:00,11,44.5,44.53,44.47,44.49,5
20161101|2016-08-11 06:30,11,44.49,44.49,44.41,44.41,2
20161101|2016-08-11 07:00,11,44.4,44.4,44.4,44.4,2
20161101|2016-08-11 07:30,11,44.4,44.47,44.34,44.36,11
20161101|2016-08-11 08:00,11,44.33,44.78,44.32,44.76,60
20161101|2016-08-11 08:30,11,44.77,45.03,44.65,44.99,67
20161101|2016-08-11 09:00,11,45.01,45.31,45,45.31,29
20161101|2016-08-11 09:30,11,45.41,45.8,45.36,45.7,69
20161101|2016-08-11 10:00,11,45.74,46.16,45.6,46.16,76
20161101|2016-08-11 10:30,11,46.14,46.14,45.88,45.9,58
20161101|2016-08-11 11:00,11,46,46.53,45.98,46.5,146
20161101|2016-08-11 11:30,11,46.57,46.61,46.2,46.29,70
20161101|2016-08-11 12:00,11,46.37,46.4,46.24,46.34,25
20161101|2016-08-11 12:30,11,46.37,46.39,46.35,46.35,18
20161101|2016-08-11 13:00,11,46.49,46.49,46.2,46.36,69
20161101|2016-08-11 13:30,11,46.25,46.27,46.19,46.19,14
20161101|2016-08-11 14:00,11,46.19,46.21,46.15,46.15,4
20161101|2016-08-11 14:30,11,46.16,46.26,46.16,46.26,5
20161101|2016-08-11 15:00,11,46.23,46.24,46.23,46.24,4
20161101|2016-08-11 15:30,11,46.26,46.28,46.26,46.28,17
20161101|2016-08-11 20:00,12,46.41,46.41,46.41,46.41,1
20161101|2016-08-11 20:30,12,46.41,46.43,46.41,46.43,3
20161101|2016-08-11 21:30,12,46.41,46.51,46.41,46.47,11
20161101|2016-08-11 22:30,12,46.54,46.54,46.54,46.54,1
20161101|2016-08-11 23:00,12,46.6,46.61,46.6,46.61,3
20161101|2016-08-11 23:30,12,46.69,46.69,46.69,46.69,1
20161101|2016-08-12 00:30,12,46.71,46.71,46.61,46.67,3
20161101|2016-08-12 01:00,12,46.7,46.72,46.51,46.51,8
20161101|2016-08-12 01:30,12,46.44,46.46,46.43,46.43,5
20161101|2016-08-12 02:00,12,46.54,46.61,46.37,46.37,15
20161101|2016-08-12 02:30,12,46.41,46.45,46.26,46.26,7
20161101|2016-08-12 03:00,12,46.38,46.46,46.35,46.38,13
20161101|2016-08-12 03:30,12,46.45,46.46,46.06,46.06,17
20161101|2016-08-12 04:00,12,46.17,46.67,46.16,46.67,23
20161101|2016-08-12 04:30,12,46.57,46.57,46.32,46.34,32
20161101|2016-08-12 05:00,12,46.26,46.37,46.23,46.33,12
20161101|2016-08-12 05:30,12,46.31,46.31,46.25,46.25,5
20161101|2016-08-12 06:00,12,46.24,46.24,46.05,46.12,17
20161101|2016-08-12 06:30,12,46.07,46.25,46.07,46.25,20
20161101|2016-08-12 07:00,12,46.26,46.26,46.2,46.2,18
20161101|2016-08-12 07:30,12,46.22,46.5,46.15,46.17,25
20161101|2016-08-12 08:00,12,46.18,46.58,46.17,46.5,48
20161101|2016-08-12 08:30,12,46.54,46.74,46.41,46.66,93
20161101|2016-08-12 09:00,12,46.65,46.74,46.46,46.51,29
20161101|2016-08-12 09:30,12,46.56,46.86,46.56,46.82,31
20161101|2016-08-12 10:00,12,46.81,47.22,46.77,47.06,130
20161101|2016-08-12 10:30,12,47.05,47.11,46.89,47.11,53
20161101|2016-08-12 11:00,12,47.05,47.14,46.98,47.14,15
20161101|2016-08-12 11:30,12,47.17,47.2,46.99,47.04,20
20161101|2016-08-12 12:00,12,47.04,47.05,46.62,47.05,67
20161101|2016-08-12 12:30,12,47.12,47.15,47.05,47.07,22
20161101|2016-08-12 13:00,12,47.13,47.32,47.09,47.27,30
20161101|2016-08-12 13:30,12,47.27,47.27,47.2,47.22,22
20161101|2016-08-12 14:00,12,47.2,47.21,47.2,47.21,5
20161101|2016-08-12 14:30,12,47.39,47.39,47.39,47.39,1
20161101|2016-08-12 15:00,12,47.43,47.43,47.4,47.4,3
20161101|2016-08-14 20:30,15,47.53,47.63,47.53,47.61,4
20161101|2016-08-14 21:00,15,47.56,47.56,47.56,47.56,4
20161101|2016-08-14 22:00,15,47.64,47.65,47.54,47.54,11
20161101|2016-08-14 22:30,15,47.51,47.51,47.51,47.51,1
20161101|2016-08-14 23:00,15,47.54,47.54,47.54,47.54,1
20161101|2016-08-14 23:30,15,47.52,47.52,47.52,47.52,1
20161101|2016-08-15 00:30,15,47.61,47.61,47.61,47.61,1
20161101|2016-08-15 01:00,15,47.6,47.61,47.5,47.5,6
20161101|2016-08-15 01:30,15,47.55,47.55,47.55,47.55,2
20161101|2016-08-15 02:00,15,47.59,47.84,47.59,47.84,19
20161101|2016-08-15 02:30,15,47.85,47.86,47.82,47.82,6
20161101|2016-08-15 03:00,15,47.8,47.91,47.74,47.75,48
20161101|2016-08-15 03:30,15,47.74,47.78,47.63,47.64,48
20161101|2016-08-15 04:00,15,47.65,47.67,47.37,47.4,15
20161101|2016-08-15 04:30,15,47.37,47.37,47.32,47.36,11
20161101|2016-08-15 05:00,15,47.4,47.43,47.37,47.43,7
20161101|2016-08-15 05:30,15,47.44,47.44,47.36,47.4,12
20161101|2016-08-15 06:00,15,47.38,47.49,47.38,47.48,7
20161101|2016-08-15 06:30,15,47.47,47.49,47.15,47.26,30
20161101|2016-08-15 07:00,15,47.29,47.47,47.29,47.47,12
20161101|2016-08-15 07:30,15,47.45,47.69,47.38,47.6,41
20161101|2016-08-15 08:00,15,47.58,47.85,47.58,47.82,31
20161101|2016-08-15 08:30,15,47.89,48.12,47.79,47.86,105
20161101|2016-08-15 09:00,15,47.92,48.25,47.84,48.13,99
20161101|2016-08-15 09:30,15,48.22,48.4,48.18,48.38,74
20161101|2016-08-15 10:00,15,48.44,48.44,48.2,48.35,68
20161101|2016-08-15 10:30,15,48.37,48.44,48.09,48.29,70
20161101|2016-08-15 11:00,15,48.35,48.5,48.35,48.4,43
20161101|2016-08-15 11:30,15,48.36,48.43,48.35,48.36,71
20161101|2016-08-15 12:00,15,48.4,48.43,48.32,48.36,27
20161101|2016-08-15 12:30,15,48.44,48.46,48.43,48.43,11
20161101|2016-08-15 13:00,15,48.43,48.62,48.41,48.62,40
20161101|2016-08-15 13:30,15,48.57,48.69,48.57,48.64,35
20161101|2016-08-15 14:00,15,48.62,48.69,48.62,48.69,17
20161101|2016-08-15 14:30,15,48.78,48.78,48.78,48.78,1
20161101|2016-08-15 15:00,15,48.69,48.69,48.59,48.6,4
20161101|2016-08-15 15:30,15,48.56,48.56,48.55,48.55,2
20161101|2016-08-15 21:30,16,48.27,48.27,48.27,48.27,1
20161101|2016-08-15 23:30,16,48.34,48.35,48.34,48.34,6
20161101|2016-08-16 01:00,16,48.29,48.32,48.28,48.28,5
20161101|2016-08-16 01:30,16,48.27,48.27,48.26,48.26,3
20161101|2016-08-16 02:00,16,48.17,48.62,48.17,48.53,32
20161101|2016-08-16 02:30,16,48.59,48.71,48.53,48.62,20
20161101|2016-08-16 03:00,16,48.64,48.89,48.64,48.69,29
20161101|2016-08-16 03:30,16,48.7,48.77,48.68,48.68,42
20161101|2016-08-16 04:00,16,48.75,48.86,48.75,48.82,14
20161101|2016-08-16 04:30,16,48.86,48.89,48.75,48.89,22
20161101|2016-08-16 05:00,16,48.92,48.92,48.74,48.76,8
20161101|2016-08-16 05:30,16,48.81,48.81,48.81,48.81,3
20161101|2016-08-16 06:00,16,48.87,48.87,48.74,48.77,5
20161101|2016-08-16 06:30,16,48.76,48.9,48.76,48.84,7
20161101|2016-08-16 07:00,16,48.84,48.93,48.84,48.93,5
20161101|2016-08-16 07:30,16,48.97,49.06,48.34,48.56,46
20161101|2016-08-16 08:00,16,48.69,48.8,48.63,48.72,51
20161101|2016-08-16 08:30,16,48.72,48.76,48.5,48.71,50
20161101|2016-08-16 09:00,16,48.72,48.9,48.56,48.56,47
20161101|2016-08-16 09:30,16,48.54,48.8,48.42,48.76,71
20161101|2016-08-16 10:00,16,48.75,49.27,48.7,49.18,88
20161101|2016-08-16 10:30,16,49.25,49.26,49.04,49.13,31
20161101|2016-08-16 11:00,16,49.23,49.36,49.21,49.33,25
20161101|2016-08-16 11:30,16,49.17,49.25,49.17,49.25,8
20161101|2016-08-16 12:00,16,49.34,49.39,49.28,49.28,17
20161101|2016-08-16 12:30,16,49.21,49.28,49.17,49.17,10
20161101|2016-08-16 13:00,16,49.22,49.49,49.21,49.48,38
20161101|2016-08-16 13:30,16,49.48,49.58,49.48,49.58,19
20161101|2016-08-16 14:00,16,49.55,49.55,49.48,49.48,13
20161101|2016-08-16 15:00,16,49.51,49.51,49.45,49.47,8
20161101|2016-08-16 15:30,16,49.13,49.37,49.04,49.35,12
20161101|2016-08-16 19:00,17,49.12,49.12,49.09,49.09,2
20161101|2016-08-16 20:00,17,49.27,49.28,49.27,49.28,3
20161101|2016-08-16 20:30,17,49.23,49.23,49.23,49.23,2
20161101|2016-08-16 23:30,17,49.06,49.06,49.05,49.06,5
20161101|2016-08-17 01:00,17,49.2,49.2,49.2,49.2,1
20161101|2016-08-17 02:00,17,48.98,49.13,48.98,49.02,23
20161101|2016-08-17 02:30,17,49.06,49.12,49.03,49.08,15
20161101|2016-08-17 03:00,17,49.08,49.09,48.81,48.85,59
20161101|2016-08-17 03:30,17,48.87,48.96,48.86,48.92,15
20161101|2016-08-17 04:00,17,48.88,48.97,48.87,48.97,14
20161101|2016-08-17 04:30,17,49.02,49.07,49.02,49.07,4
20161101|2016-08-17 05:00,17,48.97,49.02,48.97,49.02,22
20161101|2016-08-17 05:30,17,48.93,48.96,48.93,48.96,3
20161101|2016-08-17 06:00,17,49.19,49.24,49.16,49.24,4
20161101|2016-08-17 06:30,17,49.29,49.38,49.29,49.35,11
20161101|2016-08-17 07:00,17,49.28,49.37,49.21,49.26,42
20161101|2016-08-17 07:30,17,49.24,49.55,49.24,49.55,50
20161101|2016-08-17 08:00,17,49.56,49.64,49.43,49.49,58
20161101|2016-08-17 08:30,17,49.49,49.53,49.2,49.26,124
20161101|2016-08-17 09:00,17,49.35,49.4,48.97,48.99,120
20161101|2016-08-17 09:30,17,49.38,49.89,49.26,49.87,213
20161101|2016-08-17 10:00,17,49.89,49.95,49.49,49.53,179
20161101|2016-08-17 10:30,17,49.54,49.69,49.36,49.67,81
20161101|2016-08-17 11:00,17,49.66,49.76,49.6,49.65,118
20161101|2016-08-17 11:30,17,49.73,49.83,49.73,49.8,34
20161101|2016-08-17 12:00,17,49.79,49.91,49.78,49.84,100
20161101|2016-08-17 12:30,17,49.86,49.86,49.68,49.69,31
20161101|2016-08-17 13:00,17,49.65,50.2,49.65,50.06,49
20161101|2016-08-17 13:30,17,50,50.13,50,50.06,12
20161101|2016-08-17 14:30,17,50.08,50.1,49.96,50.1,16
20161101|2016-08-17 15:00,17,50.02,50.02,50.01,50.01,3
20161101|2016-08-17 15:30,17,50.06,50.06,50.06,50.06,3
20161101|2016-08-17 19:30,18,49.92,49.92,49.9,49.9,2
20161101|2016-08-17 22:00,18,49.87,49.88,49.87,49.88,2
20161101|2016-08-18 00:00,18,49.93,49.93,49.93,49.93,1
20161101|2016-08-18 01:30,18,49.98,49.98,49.96,49.96,7
20161101|2016-08-18 02:00,18,49.95,50.26,49.95,50.14,79
20161101|2016-08-18 02:30,18,50.14,50.25,50.12,50.13,23
20161101|2016-08-18 03:00,18,50.14,50.18,50.05,50.06,21
20161101|2016-08-18 03:30,18,50.07,50.09,49.87,49.95,48
20161101|2016-08-18 04:00,18,49.98,50.03,49.9,50.03,20
20161101|2016-08-18 04:30,18,50.02,50.04,49.98,49.98,10
20161101|2016-08-18 05:00,18,50.02,50.02,50.02,50.02,2
20161101|2016-08-18 05:30,18,50.03,50.03,49.92,49.92,12
20161101|2016-08-18 06:00,18,49.95,50.05,49.93,50.05,14
20161101|2016-08-18 06:30,18,50.05,50.15,50.03,50.05,25
20161101|2016-08-18 07:00,18,49.99,50.05,49.98,50.04,7
20161101|2016-08-18 07:30,18,50.14,50.24,50.03,50.19,38
20161101|2016-08-18 08:00,18,50.2,50.48,50.16,50.41,59
20161101|2016-08-18 08:30,18,50.41,50.6,50.36,50.58,114
20161101|2016-08-18 09:00,18,50.58,50.65,50.41,50.46,66
20161101|2016-08-18 09:30,18,50.53,50.77,50.43,50.76,93
20161101|2016-08-18 10:00,18,50.78,50.85,50.7,50.82,94
20161101|2016-08-18 10:30,18,50.83,51.11,50.83,50.94,85
20161101|2016-08-18 11:00,18,50.94,51.07,50.91,51.07,19
20161101|2016-08-18 11:30,18,51.03,51.05,50.99,51,9
20161101|2016-08-18 12:00,18,51.01,51.18,51.01,51.1,31
20161101|2016-08-18 12:30,18,51.08,51.12,51.08,51.09,11
20161101|2016-08-18 13:00,18,51.12,51.29,51.11,51.11,26
20161101|2016-08-18 13:30,18,51.07,51.07,50.96,51,22
20161101|2016-08-18 14:00,18,50.99,51.02,50.99,51.02,3
20161101|2016-08-18 14:30,18,51,51.12,51,51.09,26
20161101|2016-08-18 19:00,19,51.16,51.18,51.01,51.04,15
20161101|2016-08-18 19:30,19,51.05,51.05,51.04,51.04,13
20161101|2016-08-18 20:30,19,50.99,50.99,50.99,50.99,3
20161101|2016-08-18 21:00,19,51.01,51.02,51,51.02,9
20161101|2016-08-18 21:30,19,51.12,51.13,51.09,51.1,6
20161101|2016-08-18 22:30,19,51.15,51.17,51.15,51.17,7
20161101|2016-08-18 23:00,19,51.14,51.15,51.13,51.13,4
20161101|2016-08-18 23:30,19,51.15,51.35,51.15,51.27,32
20161101|2016-08-19 00:00,19,51.35,51.35,51.28,51.28,3
20161101|2016-08-19 01:00,19,51.32,51.44,51.32,51.44,25
20161101|2016-08-19 01:30,19,51.43,51.43,51.37,51.41,9
20161101|2016-08-19 02:00,19,51.25,51.25,51.01,51.01,17
20161101|2016-08-19 02:30,19,50.96,50.98,50.89,50.89,30
20161101|2016-08-19 03:00,19,50.91,50.91,50.62,50.63,32
20161101|2016-08-19 03:30,19,50.62,50.78,50.62,50.77,64
20161101|2016-08-19 04:00,19,50.79,50.93,50.78,50.85,34
20161101|2016-08-19 04:30,19,50.82,50.99,50.81,50.97,22
20161101|2016-08-19 05:00,19,51.01,51.09,50.99,50.99,19
20161101|2016-08-19 05:30,19,51.01,51.07,50.94,50.94,23
20161101|2016-08-19 06:00,19,50.93,51,50.89,50.99,7
20161101|2016-08-19 06:30,19,51,51.05,50.91,50.93,13
20161101|2016-08-19 07:00,19,50.89,50.89,50.77,50.78,20
20161101|2016-08-19 07:30,19,50.72,50.93,50.72,50.85,18
20161101|2016-08-19 08:00,19,50.82,51.22,50.82,51.13,81
20161101|2016-08-19 08:30,19,51.12,51.13,50.67,50.76,134
20161101|2016-08-19 09:00,19,50.82,51.03,50.69,50.74,99
20161101|2016-08-19 09:30,19,50.75,50.91,50.69,50.89,32
20161101|2016-08-19 10:00,19,50.87,50.88,50.64,50.77,109
20161101|2016-08-19 10:30,19,50.78,50.89,50.7,50.89,109
20161101|2016-08-19 11:00,19,50.9,50.96,50.87,50.96,18
20161101|2016-08-19 11:30,19,50.93,50.98,50.85,50.85,24
20161101|2016-08-19 12:00,19,50.87,50.96,50.87,50.92,14
20161101|2016-08-19 12:30,19,50.94,51.04,50.94,51.04,15
20161101|2016-08-19 13:00,19,51.09,51.27,51,51.11,69
20161101|2016-08-19 13:30,19,51.13,51.13,51.04,51.13,30
20161101|2016-08-19 14:00,19,51.03,51.03,51.02,51.02,5
20161101|2016-08-19 14:30,19,50.98,51.05,50.95,51.05,15
20161101|2016-08-19 15:00,19,51.09,51.09,51.09,51.09,1
20161101|2016-08-19 15:30,19,51.11,51.11,51.11,51.11,1
20161101|2016-08-21 17:00,22,50.95,50.95,50.75,50.8,3
20161101|2016-08-21 19:00,22,50.74,50.75,50.72,50.72,5
20161101|2016-08-21 19:30,22,50.68,50.68,50.68,50.68,1
20161101|2016-08-21 20:30,22,50.65,50.65,50.65,50.65,2
20161101|2016-08-21 21:30,22,50.49,50.49,50.41,50.43,4
20161101|2016-08-21 22:30,22,50.44,50.46,50.44,50.46,2
20161101|2016-08-21 23:30,22,50.4,50.4,50.39,50.39,2
20161101|2016-08-22 00:30,22,50.38,50.39,50.31,50.38,6
20161101|2016-08-22 01:00,22,50.38,50.38,50.26,50.26,14
20161101|2016-08-22 01:30,22,50.25,50.26,50.18,50.19,9
20161101|2016-08-22 02:00,22,50.2,50.32,50.12,50.32,46
20161101|2016-08-22 02:30,22,50.31,50.41,50.31,50.41,25
20161101|2016-08-22 03:00,22,50.41,50.46,50.32,50.35,24
20161101|2016-08-22 03:30,22,50.35,50.35,50.13,50.25,59
20161101|2016-08-22 04:00,22,50.31,50.39,50.25,50.25,44
20161101|2016-08-22 04:30,22,50.24,50.27,50.02,50.04,51
20161101|2016-08-22 05:00,22,50,50,49.74,49.75,73
20161101|2016-08-22 05:30,22,49.73,49.78,49.54,49.68,65
20161101|2016-08-22 06:00,22,49.63,49.72,49.63,49.65,28
20161101|2016-08-22 06:30,22,49.69,49.81,49.67,49.81,21
20161101|2016-08-22 07:00,22,49.81,49.89,49.77,49.87,33
20161101|2016-08-22 07:30,22,49.97,50.01,49.71,49.71,68
20161101|2016-08-22 08:00,22,49.72,50.01,49.72,49.91,86
20161101|2016-08-22 08:30,22,49.81,49.84,49.61,49.78,108
20161101|2016-08-22 09:00,22,49.8,49.96,49.68,49.81,98
20161101|2016-08-22 09:30,22,49.87,50.04,49.85,49.95,56
20161101|2016-08-22 10:00,22,50.06,50.19,49.63,49.69,182
20161101|2016-08-22 10:30,22,49.68,49.76,49.68,49.75,28
20161101|2016-08-22 11:00,22,49.69,49.83,49.68,49.83,19
20161101|2016-08-22 11:30,22,49.75,49.82,49.75,49.78,18
20161101|2016-08-22 12:00,22,49.79,49.79,49.57,49.69,19
20161101|2016-08-22 12:30,22,49.71,49.74,49.67,49.73,20
20161101|2016-08-22 13:00,22,49.81,49.93,49.54,49.55,96
20161101|2016-08-22 13:30,22,49.57,49.57,49.53,49.53,39
20161101|2016-08-22 14:00,22,49.56,49.58,49.56,49.58,18
20161101|2016-08-22 14:30,22,49.6,49.6,49.55,49.55,2
20161101|2016-08-22 15:00,22,49.55,49.55,49.55,49.55,1
20161101|2016-08-22 19:30,23,49.38,49.38,49.3,49.3,2
20161101|2016-08-22 20:00,23,49.2,49.26,49.2,49.26,3
20161101|2016-08-22 20:30,23,49.22,49.22,49,49,3
20161101|2016-08-22 21:00,23,48.98,48.98,48.93,48.94,5
20161101|2016-08-22 21:30,23,48.94,49.07,48.94,49.07,6
20161101|2016-08-22 22:00,23,49.03,49.03,49.03,49.03,1
20161101|2016-08-22 22:30,23,49.09,49.09,49.03,49.03,2
20161101|2016-08-22 23:30,23,49.05,49.05,49.04,49.04,3
20161101|2016-08-23 00:30,23,49.08,49.14,49.07,49.08,10
20161101|2016-08-23 01:00,23,49.19,49.4,49.19,49.4,7
20161101|2016-08-23 01:30,23,49.38,49.38,49.13,49.13,11
20161101|2016-08-23 02:00,23,49.25,49.39,49.24,49.32,24
20161101|2016-08-23 02:30,23,49.19,49.25,49.19,49.25,15
20161101|2016-08-23 03:00,23,49.21,49.28,49.08,49.09,23
20161101|2016-08-23 03:30,23,49.09,49.12,48.94,48.99,25
20161101|2016-08-23 04:00,23,49,49.09,49,49.08,18
20161101|2016-08-23 04:30,23,49.15,49.19,49.14,49.14,13
20161101|2016-08-23 05:00,23,48.98,48.99,48.98,48.99,6
20161101|2016-08-23 05:30,23,49.05,49.08,49.02,49.08,16
20161101|2016-08-23 06:00,23,49.1,49.19,49.1,49.13,45
20161101|2016-08-23 06:30,23,49.15,49.3,49.13,49.23,23
20161101|2016-08-23 07:00,23,49.26,49.26,49.1,49.18,25
20161101|2016-08-23 07:30,23,49.15,49.23,49.07,49.23,19
20161101|2016-08-23 08:00,23,49.34,49.35,49.01,49.04,91
20161101|2016-08-23 08:30,23,49.06,49.34,48.99,49.01,127
20161101|2016-08-23 09:00,23,49.01,49.24,48.98,49.23,96
20161101|2016-08-23 09:30,23,49.21,50.44,49.21,50.44,365
20161101|2016-08-23 10:00,23,50.53,50.62,49.98,50.36,335
20161101|2016-08-23 10:30,23,50.33,50.35,49.98,49.98,130
20161101|2016-08-23 11:00,23,50.05,50.21,49.84,50.11,90
20161101|2016-08-23 11:30,23,50.19,50.35,50.14,50.34,30
20161101|2016-08-23 12:00,23,50.38,50.43,50.23,50.27,49
20161101|2016-08-23 12:30,23,50.29,50.34,50.29,50.34,17
20161101|2016-08-23 13:00,23,50.29,50.38,50.21,50.35,100
20161101|2016-08-23 13:30,23,50.35,50.36,50.28,50.31,37
20161101|2016-08-23 14:30,23,50.24,50.24,50.24,50.24,1
20161101|2016-08-23 15:30,23,50.01,50.01,49.91,49.94,12
20161101|2016-08-23 18:30,24,49.83,49.83,49.83,49.83,1
20161101|2016-08-23 19:30,24,49.89,49.89,49.89,49.89,1
20161101|2016-08-23 20:00,24,49.86,49.9,49.86,49.9,7
20161101|2016-08-23 20:30,24,49.93,49.93,49.93,49.93,3
20161101|2016-08-23 23:00,24,49.72,49.72,49.72,49.72,4
20161101|2016-08-24 01:00,24,49.71,49.72,49.63,49.63,4
20161101|2016-08-24 01:30,24,49.64,49.64,49.64,49.64,3
20161101|2016-08-24 02:00,24,49.51,49.55,49.44,49.54,71
20161101|2016-08-24 02:30,24,49.6,49.73,49.59,49.7,20
20161101|2016-08-24 03:00,24,49.64,49.86,49.55,49.59,60
20161101|2016-08-24 03:30,24,49.61,49.69,49.57,49.57,54
20161101|2016-08-24 04:00,24,49.59,49.68,49.55,49.66,22
20161101|2016-08-24 04:30,24,49.72,49.74,49.66,49.73,21
20161101|2016-08-24 05:00,24,49.7,49.78,49.65,49.78,14
20161101|2016-08-24 05:30,24,49.75,49.79,49.75,49.78,5
20161101|2016-08-24 06:00,24,49.76,49.77,49.63,49.67,41
20161101|2016-08-24 06:30,24,49.71,49.71,49.55,49.6,32
20161101|2016-08-24 07:00,24,49.55,49.66,49.53,49.66,29
20161101|2016-08-24 07:30,24,49.63,49.8,49.61,49.77,48
20161101|2016-08-24 08:00,24,49.75,49.81,49.69,49.72,67
20161101|2016-08-24 08:30,24,49.74,50.04,49.74,50.01,47
20161101|2016-08-24 09:00,24,49.98,50.14,49.86,49.95,119
20161101|2016-08-24 09:30,24,49.72,49.72,49.17,49.25,292
20161101|2016-08-24 10:00,24,49.19,49.39,48.97,49.05,148
20161101|2016-08-24 10:30,24,49.03,49.29,49.01,49.28,86
20161101|2016-08-24 11:00,24,49.25,49.36,49.21,49.3,98
20161101|2016-08-24 11:30,24,49.28,49.43,49.28,49.4,34
20161101|2016-08-24 12:00,24,49.39,49.42,49.3,49.3,17
20161101|2016-08-24 12:30,24,49.27,49.37,49.27,49.35,35
20161101|2016-08-24 13:00,24,49.29,49.49,49.17,49.35,89
20161101|2016-08-24 13:30,24,49.34,49.34,49.23,49.23,24
20161101|2016-08-24 14:00,24,49.22,49.22,49.19,49.19,3
20161101|2016-08-24 14:30,24,49.19,49.25,49.19,49.25,3
20161101|2016-08-24 15:00,24,49.23,49.3,49.23,49.27,5
20161101|2016-08-24 18:30,25,49.27,49.28,49.27,49.28,2
20161101|2016-08-24 20:00,25,49.28,49.28,49.2,49.2,2
20161101|2016-08-24 22:30,25,49.33,49.33,49.27,49.27,10
20161101|2016-08-24 23:30,25,49.33,49.47,49.33,49.46,8
20161101|2016-08-25 00:00,25,49.4,49.4,49.4,49.4,1
20161101|2016-08-25 01:00,25,49.4,49.4,49.4,49.4,1
20161101|2016-08-25 02:00,25,49.34,49.37,49.2,49.29,56
20161101|2016-08-25 02:30,25,49.25,49.29,49.24,49.29,22
20161101|2016-08-25 03:00,25,49.24,49.27,49.11,49.13,27
20161101|2016-08-25 03:30,25,49.14,49.2,49.14,49.18,36
20161101|2016-08-25 04:00,25,49.14,49.53,49.14,49.52,43
20161101|2016-08-25 04:30,25,49.5,49.5,49.38,49.39,14
20161101|2016-08-25 05:00,25,49.38,49.38,49.31,49.32,18
20161101|2016-08-25 05:30,25,49.34,49.34,49.14,49.18,29
20161101|2016-08-25 06:00,25,49.12,49.12,48.94,49.06,34
20161101|2016-08-25 06:30,25,49.09,49.12,49.06,49.12,8
20161101|2016-08-25 07:00,25,49.07,49.19,49.02,49.19,20
20161101|2016-08-25 07:30,25,49.16,49.27,49.03,49.11,123
20161101|2016-08-25 08:00,25,49.11,49.37,49.11,49.28,192
20161101|2016-08-25 08:30,25,49.29,49.81,49.15,49.75,279
20161101|2016-08-25 09:00,25,49.74,49.88,49.51,49.63,192
20161101|2016-08-25 09:30,25,49.57,49.77,49.51,49.75,138
20161101|2016-08-25 10:00,25,49.79,49.89,49.68,49.74,190
20161101|2016-08-25 10:30,25,49.76,49.76,49.53,49.6,134
20161101|2016-08-25 11:00,25,49.66,49.73,49.59,49.68,59
20161101|2016-08-25 11:30,25,49.71,49.83,49.69,49.77,75
20161101|2016-08-25 12:00,25,49.8,49.82,49.73,49.79,27
20161101|2016-08-25 12:30,25,49.76,49.76,49.46,49.64,131
20161101|2016-08-25 13:00,25,49.64,50.02,49.62,49.92,197
20161101|2016-08-25 13:30,25,49.92,50.02,49.92,49.92,63
20161101|2016-08-25 14:00,25,49.98,49.99,49.88,49.95,20
20161101|2016-08-25 14:30,25,49.9,49.9,49.9,49.9,2
20161101|2016-08-25 15:00,25,49.88,49.88,49.88,49.88,8
20161101|2016-08-25 19:30,26,49.89,49.89,49.89,49.89,2
20161101|2016-08-25 20:30,26,49.82,49.82,49.82,49.82,2
20161101|2016-08-25 21:00,26,49.82,49.82,49.82,49.82,5
20161101|2016-08-25 22:00,26,49.79,49.79,49.79,49.79,1
20161101|2016-08-25 22:30,26,49.78,49.78,49.78,49.78,2
20161101|2016-08-26 00:00,26,49.82,49.82,49.8,49.8,3
20161101|2016-08-26 00:30,26,49.81,49.81,49.79,49.79,8
20161101|2016-08-26 01:00,26,49.74,49.78,49.74,49.78,4
20161101|2016-08-26 01:30,26,49.69,49.69,49.69,49.69,1
20161101|2016-08-26 02:00,26,49.66,49.88,49.66,49.77,51
20161101|2016-08-26 02:30,26,49.76,49.87,49.76,49.78,25
20161101|2016-08-26 03:00,26,49.7,49.7,49.53,49.6,39
20161101|2016-08-26 03:30,26,49.6,49.61,49.45,49.5,80
20161101|2016-08-26 04:00,26,49.5,49.5,49.42,49.5,86
20161101|2016-08-26 04:30,26,49.54,49.55,49.5,49.55,17
20161101|2016-08-26 05:00,26,49.58,49.59,49.55,49.55,16
20161101|2016-08-26 05:30,26,49.62,49.63,49.62,49.63,2
20161101|2016-08-26 06:00,26,49.68,49.68,49.58,49.63,12
20161101|2016-08-26 06:30,26,49.6,49.7,49.6,49.67,16
20161101|2016-08-26 07:00,26,49.76,49.89,49.76,49.76,52
20161101|2016-08-26 07:30,26,49.73,49.99,49.73,49.88,53
20161101|2016-08-26 08:00,26,49.95,49.95,49.76,49.77,68
20161101|2016-08-26 08:30,26,49.83,50.08,49.83,49.96,130
20161101|2016-08-26 09:00,26,49.93,50.98,49.47,50.8,1146
20161101|2016-08-26 09:30,26,50.8,50.88,50.11,50.35,447
20161101|2016-08-26 10:00,26,50.29,50.45,50.13,50.33,335
20161101|2016-08-26 10:30,26,50.31,50.33,49.9,49.95,195
20161101|2016-08-26 11:00,26,49.93,49.93,49.59,49.8,143
20161101|2016-08-26 11:30,26,49.76,49.92,49.7,49.87,28
20161101|2016-08-26 12:00,26,49.89,50.05,49.83,49.85,116
20161101|2016-08-26 12:30,26,49.89,50.02,49.82,50.02,44
20161101|2016-08-26 13:00,26,49.95,50.24,49.95,50.17,109
20161101|2016-08-26 13:30,26,50.15,50.15,49.96,49.96,48
20161101|2016-08-26 14:00,26,49.92,49.92,49.87,49.88,14
20161101|2016-08-26 14:30,26,49.87,49.87,49.87,49.87,1
20161101|2016-08-26 15:00,26,49.88,50.02,49.88,50.02,8
20161101|2016-08-26 15:30,26,49.84,49.84,49.84,49.84,1
20161101|2016-08-28 17:00,29,49.8,49.8,49.68,49.73,22
20161101|2016-08-28 17:30,29,49.7,49.7,49.7,49.7,1
20161101|2016-08-28 19:00,29,49.82,49.82,49.78,49.78,2
20161101|2016-08-28 19:30,29,49.81,49.81,49.8,49.81,5
20161101|2016-08-28 20:00,29,49.7,49.7,49.7,49.7,1
20161101|2016-08-28 21:00,29,49.61,49.64,49.61,49.64,4
20161101|2016-08-28 21:30,29,49.61,49.61,49.61,49.61,2
20161101|2016-08-28 22:00,29,49.57,49.57,49.57,49.57,1
20161101|2016-08-28 23:00,29,49.56,49.56,49.53,49.56,9
20161101|2016-08-28 23:30,29,49.53,49.53,49.49,49.49,8
20161101|2016-08-29 00:00,29,49.54,49.54,49.54,49.54,3
20161101|2016-08-29 01:00,29,49.55,49.55,49.54,49.54,2
20161101|2016-08-29 01:30,29,49.44,49.44,49.38,49.4,13
20161101|2016-08-29 02:00,29,49.4,49.48,49.34,49.44,48
20161101|2016-08-29 02:30,29,49.45,49.45,49.3,49.3,27
20161101|2016-08-29 03:00,29,49.33,49.38,49.27,49.29,67
20161101|2016-08-29 03:30,29,49.33,49.47,49.33,49.44,96
20161101|2016-08-29 04:00,29,49.47,49.5,49.43,49.43,31
20161101|2016-08-29 04:30,29,49.35,49.35,49.32,49.32,9
20161101|2016-08-29 05:00,29,49.3,49.34,49.3,49.32,20
20161101|2016-08-29 05:30,29,49.35,49.42,49.32,49.42,14
20161101|2016-08-29 06:00,29,49.44,49.45,49.41,49.43,16
20161101|2016-08-29 06:30,29,49.45,49.52,49.34,49.43,53
20161101|2016-08-29 07:00,29,49.41,49.49,49.4,49.46,36
20161101|2016-08-29 07:30,29,49.44,49.49,49.21,49.24,145
20161101|2016-08-29 08:00,29,49.21,49.46,49.21,49.31,334
20161101|2016-08-29 08:30,29,49.36,49.43,49.27,49.33,198
20161101|2016-08-29 09:00,29,49.37,49.53,49.31,49.34,212
20161101|2016-08-29 09:30,29,49.34,49.34,49.16,49.25,358
20161101|2016-08-29 10:00,29,49.26,49.38,49.23,49.36,191
20161101|2016-08-29 10:30,29,49.35,49.45,49.31,49.39,187
20161101|2016-08-29 11:00,29,49.37,49.39,49.25,49.34,120
20161101|2016-08-29 11:30,29,49.33,49.38,49.3,49.36,96
20161101|2016-08-29 12:00,29,49.36,49.47,49.33,49.46,134
20161101|2016-08-29 12:30,29,49.45,49.71,49.44,49.59,226
20161101|2016-08-29 13:00,29,49.59,49.61,49.41,49.43,210
20161101|2016-08-29 13:30,29,49.43,49.46,49.39,49.46,38
20161101|2016-08-29 14:00,29,49.48,49.5,49.48,49.49,12
20161101|2016-08-29 14:30,29,49.47,49.47,49.42,49.42,6
20161101|2016-08-29 15:00,29,49.43,49.43,49.42,49.42,4
20161101|2016-08-29 19:30,30,49.59,49.61,49.59,49.61,5
20161101|2016-08-29 20:00,30,49.57,49.57,49.57,49.57,1
20161101|2016-08-29 21:00,30,49.52,49.52,49.52,49.52,1
20161101|2016-08-29 21:30,30,49.49,49.49,49.48,49.48,3
20161101|2016-08-29 22:00,30,49.51,49.51,49.51,49.51,4
20161101|2016-08-29 23:00,30,49.51,49.57,49.51,49.55,8
20161101|2016-08-30 01:00,30,49.57,49.57,49.49,49.49,9
20161101|2016-08-30 01:30,30,49.41,49.43,49.39,49.41,29
20161101|2016-08-30 02:00,30,49.44,49.52,49.42,49.52,46
20161101|2016-08-30 02:30,30,49.52,49.7,49.51,49.7,72
20161101|2016-08-30 03:00,30,49.75,49.78,49.58,49.6,77
20161101|2016-08-30 03:30,30,49.61,49.77,49.61,49.77,57
20161101|2016-08-30 04:00,30,49.75,49.88,49.72,49.88,63
20161101|2016-08-30 04:30,30,49.83,49.83,49.68,49.73,130
20161101|2016-08-30 05:00,30,49.77,49.79,49.6,49.6,81
20161101|2016-08-30 05:30,30,49.59,49.67,49.59,49.61,42
20161101|2016-08-30 06:00,30,49.61,49.63,49.58,49.63,23
20161101|2016-08-30 06:30,30,49.62,49.69,49.62,49.62,33
20161101|2016-08-30 07:00,30,49.64,49.75,49.64,49.65,82
20161101|2016-08-30 07:30,30,49.65,49.65,49.48,49.54,121
20161101|2016-08-30 08:00,30,49.58,49.73,49.54,49.58,315
20161101|2016-08-30 08:30,30,49.6,49.76,49.55,49.67,306
20161101|2016-08-30 09:00,30,49.68,49.68,49,49.08,926
20161101|2016-08-30 09:30,30,49.08,49.11,48.49,48.65,1124
20161101|2016-08-30 10:00,30,48.65,48.98,48.59,48.81,812
20161101|2016-08-30 10:30,30,48.83,48.86,48.62,48.7,530
20161101|2016-08-30 11:00,30,48.71,48.82,48.69,48.76,186
20161101|2016-08-30 11:30,30,48.75,48.82,48.68,48.71,159
20161101|2016-08-30 12:00,30,48.71,48.84,48.67,48.82,177
20161101|2016-08-30 12:30,30,48.82,48.83,48.69,48.76,170
20161101|2016-08-30 13:00,30,48.73,48.96,48.67,48.73,471
20161101|2016-08-30 13:30,30,48.74,48.82,48.69,48.81,60
20161101|2016-08-30 14:00,30,48.76,48.8,48.76,48.77,9
20161101|2016-08-30 14:30,30,48.79,48.86,48.79,48.84,31
20161101|2016-08-30 15:00,30,48.84,48.85,48.79,48.82,7
20161101|2016-08-30 15:30,30,48.84,48.85,48.74,48.74,13
20161101|2016-08-30 17:00,31,48.43,48.56,48.15,48.55,40
20161101|2016-08-30 17:30,31,48.59,48.68,48.59,48.68,12
20161101|2016-08-30 18:00,31,48.59,48.59,48.59,48.59,2
20161101|2016-08-30 20:00,31,48.64,48.64,48.64,48.64,1
20161101|2016-08-30 20:30,31,48.64,48.71,48.63,48.67,19
20161101|2016-08-30 22:30,31,48.71,48.71,48.7,48.7,9
20161101|2016-08-30 23:30,31,48.7,48.7,48.7,48.7,1
20161101|2016-08-31 00:00,31,48.74,48.74,48.69,48.69,3
20161101|2016-08-31 00:30,31,48.66,48.66,48.65,48.65,2
20161101|2016-08-31 01:00,31,48.64,48.7,48.62,48.68,10
20161101|2016-08-31 01:30,31,48.71,48.72,48.67,48.67,11
20161101|2016-08-31 02:00,31,48.66,48.73,48.49,48.5,100
20161101|2016-08-31 02:30,31,48.52,48.53,48.4,48.42,37
20161101|2016-08-31 03:00,31,48.45,48.46,48.27,48.36,113
20161101|2016-08-31 03:30,31,48.38,48.4,48.31,48.35,155
20161101|2016-08-31 04:00,31,48.35,48.48,48.33,48.47,96
20161101|2016-08-31 04:30,31,48.47,48.48,48.43,48.44,33
20161101|2016-08-31 05:00,31,48.47,48.47,48.18,48.3,158
20161101|2016-08-31 05:30,31,48.27,48.35,48.23,48.27,79
20161101|2016-08-31 06:00,31,48.23,48.27,48.17,48.27,47
20161101|2016-08-31 06:30,31,48.24,48.25,48.16,48.21,59
20161101|2016-08-31 07:00,31,48.21,48.24,48.05,48.09,100
20161101|2016-08-31 07:30,31,48.1,48.19,48.07,48.19,182
20161101|2016-08-31 08:00,31,48.18,48.29,48.09,48.17,489
20161101|2016-08-31 08:30,31,48.15,48.36,48.07,48.26,559
20161101|2016-08-31 09:00,31,48.25,48.36,48.14,48.3,322
20161101|2016-08-31 09:30,31,48.1,48.19,47.38,47.4,2441
20161101|2016-08-31 10:00,31,47.38,47.46,47.15,47.29,1129
20161101|2016-08-31 10:30,31,47.29,47.3,47.17,47.21,383
20161101|2016-08-31 11:00,31,47.21,47.26,47.12,47.15,374
20161101|2016-08-31 11:30,31,47.13,47.13,47,47.05,394
20161101|2016-08-31 12:00,31,47.04,47.07,46.79,46.94,524
20161101|2016-08-31 12:30,31,46.91,47.08,46.88,46.94,652
20161101|2016-08-31 13:00,31,46.91,47.03,46.84,46.88,756
20161101|2016-08-31 13:30,31,46.88,46.93,46.84,46.89,84
20161101|2016-08-31 14:00,31,46.9,46.91,46.87,46.91,34
20161101|2016-08-31 14:30,31,46.92,46.97,46.92,46.96,23
20161101|2016-08-31 15:00,31,46.96,47,46.96,46.98,20
20161101|2016-08-31 18:00,1,47.08,47.08,47.08,47.08,2
20161101|2016-08-31 20:00,1,47.08,47.08,47.05,47.08,9
20161101|2016-08-31 20:30,1,47.07,47.1,47.07,47.09,8
20161101|2016-08-31 21:00,1,47.08,47.1,47.08,47.1,7
20161101|2016-08-31 22:00,1,47.11,47.11,47.11,47.11,5
20161101|2016-08-31 22:30,1,47.13,47.13,47.12,47.13,6
20161101|2016-08-31 23:00,1,47.16,47.16,47.16,47.16,1
20161101|2016-08-31 23:30,1,47.18,47.23,47.18,47.2,16
20161101|2016-09-01 00:00,1,47.21,47.23,47.16,47.16,8
20161101|2016-09-01 00:30,1,47.14,47.16,47.13,47.13,15
20161101|2016-09-01 01:00,1,47.08,47.13,47.05,47.13,20
20161101|2016-09-01 01:30,1,47.09,47.09,47.09,47.09,5
20161101|2016-09-01 02:00,1,47.12,47.23,47.07,47.22,69
20161101|2016-09-01 02:30,1,47.21,47.21,47.02,47.02,120
20161101|2016-09-01 03:00,1,47,47.01,46.8,46.87,171
20161101|2016-09-01 03:30,1,46.86,47.03,46.86,47,152
20161101|2016-09-01 04:00,1,46.97,46.97,46.71,46.73,175
20161101|2016-09-01 04:30,1,46.72,46.72,46.67,46.68,61
20161101|2016-09-01 05:00,1,46.68,46.77,46.65,46.76,51
20161101|2016-09-01 05:30,1,46.77,46.9,46.74,46.82,111
20161101|2016-09-01 06:00,1,46.84,46.86,46.78,46.8,108
20161101|2016-09-01 06:30,1,46.78,46.82,46.69,46.75,55
20161101|2016-09-01 07:00,1,46.74,46.75,46.5,46.56,126
20161101|2016-09-01 07:30,1,46.55,46.6,46.35,46.51,287
20161101|2016-09-01 08:00,1,46.49,46.5,46.1,46.19,846
20161101|2016-09-01 08:30,1,46.19,46.3,46.08,46.22,745
20161101|2016-09-01 09:00,1,46.23,46.54,45.94,45.97,1182
20161101|2016-09-01 09:30,1,45.96,46.04,45.72,45.72,837
20161101|2016-09-01 10:00,1,45.71,45.97,45.67,45.93,922
20161101|2016-09-01 10:30,1,45.92,45.94,45.62,45.67,621
20161101|2016-09-01 11:00,1,45.67,45.76,45.57,45.66,572
20161101|2016-09-01 11:30,1,45.66,45.74,45.57,45.6,315
20161101|2016-09-01 12:00,1,45.6,45.68,45.57,45.68,154
20161101|2016-09-01 12:30,1,45.7,45.7,45.55,45.62,215
20161101|2016-09-01 13:00,1,45.58,45.58,45.32,45.47,945
20161101|2016-09-01 13:30,1,45.45,45.57,45.45,45.56,110
20161101|2016-09-01 14:00,1,45.58,45.65,45.58,45.61,27
20161101|2016-09-01 14:30,1,45.57,45.79,45.54,45.78,47
20161101|2016-09-01 15:00,1,45.74,45.78,45.74,45.78,9
20161101|2016-09-01 15:30,1,45.75,45.78,45.75,45.78,4
20161101|2016-09-01 17:00,2,45.77,45.9,45.77,45.9,4
20161101|2016-09-01 17:30,2,45.8,45.8,45.8,45.8,3
20161101|2016-09-01 18:00,2,45.8,45.8,45.8,45.8,1
20161101|2016-09-01 19:00,2,45.78,45.9,45.78,45.9,17
20161101|2016-09-01 19:30,2,45.92,45.94,45.92,45.93,9
20161101|2016-09-01 20:00,2,45.93,45.96,45.93,45.96,4
20161101|2016-09-01 20:30,2,45.99,46,45.88,45.88,20
20161101|2016-09-01 22:00,2,45.83,45.83,45.81,45.81,3
20161101|2016-09-01 22:30,2,45.77,45.77,45.64,45.64,8
20161101|2016-09-01 23:30,2,45.71,45.72,45.71,45.72,4
20161101|2016-09-02 00:00,2,45.74,45.74,45.72,45.72,3
20161101|2016-09-02 00:30,2,45.73,45.73,45.68,45.68,9
20161101|2016-09-02 01:00,2,45.68,45.72,45.65,45.66,14
20161101|2016-09-02 01:30,2,45.78,45.85,45.76,45.84,21
20161101|2016-09-02 02:00,2,45.82,45.82,45.51,45.55,85
20161101|2016-09-02 02:30,2,45.54,45.66,45.48,45.53,67
20161101|2016-09-02 03:00,2,45.51,45.56,45.42,45.55,154
20161101|2016-09-02 03:30,2,45.57,45.78,45.57,45.76,246
20161101|2016-09-02 04:00,2,45.79,45.99,45.79,45.98,137
20161101|2016-09-02 04:30,2,45.95,45.96,45.77,45.8,53
20161101|2016-09-02 05:00,2,45.84,45.93,45.8,45.89,80
20161101|2016-09-02 05:30,2,45.91,46.04,45.86,45.94,95
20161101|2016-09-02 06:00,2,45.99,46.14,45.99,46.13,110
20161101|2016-09-02 06:30,2,46.13,46.2,46,46.04,184
20161101|2016-09-02 07:00,2,46.07,46.11,45.93,46,109
20161101|2016-09-02 07:30,2,46.03,46.61,46.02,46.39,1349
20161101|2016-09-02 08:00,2,46.36,46.5,46.18,46.49,909
20161101|2016-09-02 08:30,2,46.5,46.82,46.37,46.68,992
20161101|2016-09-02 09:00,2,46.72,46.88,46.35,46.64,853
20161101|2016-09-02 09:30,2,46.66,46.72,46.41,46.46,628
20161101|2016-09-02 10:00,2,46.46,46.86,46.46,46.84,535
20161101|2016-09-02 10:30,2,46.86,46.93,46.71,46.79,693
20161101|2016-09-02 11:00,2,46.82,46.84,46.71,46.75,212
20161101|2016-09-02 11:30,2,46.76,46.95,46.76,46.87,281
20161101|2016-09-02 12:00,2,46.86,46.95,46.62,46.9,629
20161101|2016-09-02 12:30,2,46.9,46.93,46.85,46.87,130
20161101|2016-09-02 13:00,2,46.88,47.01,46.78,46.79,521
20161101|2016-09-02 13:30,2,46.77,46.77,46.69,46.69,127
20161101|2016-09-02 14:00,2,46.62,46.7,46.62,46.68,20
20161101|2016-09-02 14:30,2,46.68,46.7,46.6,46.62,24
20161101|2016-09-02 15:00,2,46.62,46.7,46.62,46.7,19
20161101|2016-09-02 15:30,2,46.71,46.72,46.62,46.62,27
20161101|2016-09-04 17:00,6,46.65,46.82,46.65,46.82,4
20161101|2016-09-04 17:30,6,46.7,46.7,46.64,46.67,8
20161101|2016-09-04 18:00,6,46.63,46.65,46.56,46.56,13
20161101|2016-09-04 18:30,6,46.58,46.58,46.58,46.58,1
20161101|2016-09-04 19:00,6,46.49,46.5,46.49,46.5,3
20161101|2016-09-04 20:30,6,46.47,46.47,46.47,46.47,2
20161101|2016-09-04 21:00,6,46.47,46.47,46.43,46.43,9
20161101|2016-09-04 21:30,6,46.42,46.44,46.42,46.44,4
20161101|2016-09-04 22:00,6,46.45,46.45,46.45,46.45,1
20161101|2016-09-04 23:00,6,46.47,46.54,46.47,46.53,7
20161101|2016-09-04 23:30,6,46.62,46.63,46.62,46.63,6
20161101|2016-09-05 00:00,6,46.66,46.69,46.66,46.69,5
20161101|2016-09-05 00:30,6,46.71,46.71,46.7,46.7,3
20161101|2016-09-05 01:00,6,46.73,46.83,46.73,46.83,36
20161101|2016-09-05 01:30,6,46.86,46.93,46.86,46.87,6
20161101|2016-09-05 02:00,6,46.86,48.72,46.86,48.06,622
20161101|2016-09-05 02:30,6,48.08,48.08,47.68,47.71,211
20161101|2016-09-05 03:00,6,47.69,48.44,47.66,48.41,435
20161101|2016-09-05 03:30,6,48.43,49.12,48.42,49.05,1188
20161101|2016-09-05 04:00,6,49.07,49.37,48.89,49.32,896
20161101|2016-09-05 04:30,6,49.29,49.34,48.31,48.5,1532
20161101|2016-09-05 05:00,6,48.54,48.55,47.89,48.12,837
20161101|2016-09-05 05:30,6,48.07,48.36,48.04,48.1,249
20161101|2016-09-05 06:00,6,48.08,48.08,47.75,47.78,296
20161101|2016-09-05 06:30,6,47.73,47.82,47.28,47.55,565
20161101|2016-09-05 07:00,6,47.51,47.52,47.11,47.17,405
20161101|2016-09-05 07:30,6,47.15,47.68,47,47.45,749
20161101|2016-09-05 08:00,6,47.48,47.78,47.4,47.5,543
20161101|2016-09-05 08:30,6,47.51,47.58,47.2,47.37,430
20161101|2016-09-05 09:00,6,47.37,47.41,47.11,47.29,332
20161101|2016-09-05 09:30,6,47.3,47.3,47.17,47.24,232
20161101|2016-09-05 10:00,6,47.27,47.52,47.24,47.46,371
20161101|2016-09-05 10:30,6,47.45,47.51,47.33,47.46,320
20161101|2016-09-05 11:00,6,47.48,47.61,47.48,47.61,145
20161101|2016-09-05 11:30,6,47.62,47.64,47.43,47.62,49
20161101|2016-09-05 17:00,6,47.49,47.49,47.48,47.48,2
20161101|2016-09-05 18:00,6,47.48,47.48,47.48,47.48,3
20161101|2016-09-05 19:00,6,47.47,47.54,47.47,47.51,14
20161101|2016-09-05 19:30,6,47.5,47.51,47.5,47.51,2
20161101|2016-09-05 20:00,6,47.55,47.65,47.55,47.65,4
20161101|2016-09-05 20:30,6,47.74,48,47.74,47.75,26
20161101|2016-09-05 21:00,6,47.73,47.73,47.69,47.7,6
20161101|2016-09-05 21:30,6,47.69,47.69,47.69,47.69,1
20161101|2016-09-05 22:00,6,47.78,47.78,47.73,47.73,13
20161101|2016-09-05 22:30,6,47.69,47.8,47.68,47.8,16
20161101|2016-09-05 23:00,6,47.8,47.81,47.76,47.76,4
20161101|2016-09-05 23:30,6,47.7,47.73,47.7,47.72,6
20161101|2016-09-06 00:00,6,47.73,47.74,47.72,47.73,10
20161101|2016-09-06 00:30,6,47.79,47.82,47.78,47.78,4
20161101|2016-09-06 01:00,6,47.79,47.85,47.79,47.85,4
20161101|2016-09-06 01:30,6,47.78,47.88,47.7,47.7,9
20161101|2016-09-06 02:00,6,47.71,47.79,47.61,47.79,49
20161101|2016-09-06 02:30,6,47.74,47.74,47.35,47.45,158
20161101|2016-09-06 03:00,6,47.43,47.49,47.28,47.31,181
20161101|2016-09-06 03:30,6,47.31,47.37,47.14,47.18,165
20161101|2016-09-06 04:00,6,47.11,47.25,47.03,47.24,118
20161101|2016-09-06 04:30,6,47.23,47.39,47.23,47.37,85
20161101|2016-09-06 05:00,6,47.33,47.36,47.21,47.3,92
20161101|2016-09-06 05:30,6,47.26,47.48,47.26,47.42,60
20161101|2016-09-06 06:00,6,47.38,47.47,47.35,47.43,21
20161101|2016-09-06 06:30,6,47.45,47.52,47.15,47.16,98
20161101|2016-09-06 07:00,6,47.19,47.22,47,47.05,142
20161101|2016-09-06 07:30,6,47.04,47.08,46.67,46.71,366
20161101|2016-09-06 08:00,6,46.67,46.77,46.3,46.53,728
20161101|2016-09-06 08:30,6,46.53,46.6,46.34,46.38,438
20161101|2016-09-06 09:00,6,46.39,46.87,46.39,46.78,796
20161101|2016-09-06 09:30,6,46.78,46.97,46.67,46.73,621
20161101|2016-09-06 10:00,6,46.73,46.91,46.57,46.84,467
20161101|2016-09-06 10:30,6,46.82,46.96,46.8,46.87,221
20161101|2016-09-06 11:00,6,46.88,46.9,46.77,46.89,161
20161101|2016-09-06 11:30,6,46.87,46.91,46.83,46.84,85
20161101|2016-09-06 12:00,6,46.86,47.04,46.77,47.01,324
20161101|2016-09-06 12:30,6,47,47.25,46.96,47.09,395
20161101|2016-09-06 13:00,6,47.11,47.36,47.03,47.29,609
20161101|2016-09-06 13:30,6,47.31,47.39,47.23,47.33,150
20161101|2016-09-06 14:00,6,47.33,47.34,47.3,47.3,16
20161101|2016-09-06 14:30,6,47.3,47.33,47.3,47.3,14
20161101|2016-09-06 15:00,6,47.31,47.31,47.24,47.25,29
20161101|2016-09-06 17:30,7,47.13,47.13,47.13,47.13,1
20161101|2016-09-06 19:00,7,47.24,47.24,47.23,47.23,17
20161101|2016-09-06 19:30,7,47.22,47.22,47.21,47.21,4
20161101|2016-09-06 20:00,7,47.22,47.22,47.22,47.22,1
20161101|2016-09-06 20:30,7,47.21,47.31,47.21,47.26,13
20161101|2016-09-06 21:00,7,47.31,47.41,47.31,47.39,21
20161101|2016-09-06 21:30,7,47.44,47.64,47.44,47.56,30
20161101|2016-09-06 22:00,7,47.59,47.6,47.56,47.56,3
20161101|2016-09-06 22:30,7,47.6,47.61,47.6,47.61,3
20161101|2016-09-06 23:00,7,47.62,47.62,47.62,47.62,1
20161101|2016-09-06 23:30,7,47.53,47.53,47.45,47.46,10
20161101|2016-09-07 00:00,7,47.54,47.65,47.54,47.58,29
20161101|2016-09-07 00:30,7,47.54,47.54,47.51,47.53,17
20161101|2016-09-07 01:00,7,47.51,47.51,47.29,47.46,72
20161101|2016-09-07 01:30,7,47.48,47.64,47.47,47.55,38
20161101|2016-09-07 02:00,7,47.53,47.85,47.53,47.8,189
20161101|2016-09-07 02:30,7,47.74,47.76,47.58,47.58,51
20161101|2016-09-07 03:00,7,47.61,47.68,47.41,47.66,292
20161101|2016-09-07 03:30,7,47.66,47.81,47.63,47.74,166
20161101|2016-09-07 04:00,7,47.74,47.82,47.72,47.74,54
20161101|2016-09-07 04:30,7,47.69,47.73,47.58,47.58,52
20161101|2016-09-07 05:00,7,47.58,47.77,47.58,47.77,48
20161101|2016-09-07 05:30,7,47.78,47.94,47.76,47.78,86
20161101|2016-09-07 06:00,7,47.74,47.81,47.69,47.7,23
20161101|2016-09-07 06:30,7,47.65,47.74,47.53,47.53,46
20161101|2016-09-07 07:00,7,47.55,47.55,47.07,47.17,428
20161101|2016-09-07 07:30,7,47.16,47.55,47.03,47.54,376
20161101|2016-09-07 08:00,7,47.56,47.66,47.31,47.37,478
20161101|2016-09-07 08:30,7,47.4,47.58,47.12,47.31,602
20161101|2016-09-07 09:00,7,47.3,47.46,47.08,47.26,573
20161101|2016-09-07 09:30,7,47.2,47.23,46.97,47.1,483
20161101|2016-09-07 10:00,7,47.09,47.52,47.08,47.45,527
20161101|2016-09-07 10:30,7,47.48,47.96,47.45,47.94,920
20161101|2016-09-07 11:00,7,47.91,48.09,47.85,47.95,513
20161101|2016-09-07 11:30,7,47.95,48.03,47.85,47.88,155
20161101|2016-09-07 12:00,7,47.92,47.93,47.72,47.8,202
20161101|2016-09-07 12:30,7,47.79,47.92,47.75,47.85,121
20161101|2016-09-07 13:00,7,47.82,48.04,47.76,47.94,459
20161101|2016-09-07 13:30,7,47.94,47.95,47.9,47.94,71
20161101|2016-09-07 14:00,7,47.93,47.94,47.9,47.9,8
20161101|2016-09-07 14:30,7,47.9,47.92,47.85,47.87,30
20161101|2016-09-07 15:00,7,47.95,47.95,47.95,47.95,7
20161101|2016-09-07 15:30,7,47.98,48.54,47.98,48.49,114
20161101|2016-09-07 17:00,8,48.56,48.62,48.54,48.54,7
20161101|2016-09-07 17:30,8,48.57,48.6,48.54,48.6,5
20161101|2016-09-07 18:30,8,48.59,48.59,48.59,48.59,1
20161101|2016-09-07 19:00,8,48.62,48.77,48.62,48.77,19
20161101|2016-09-07 19:30,8,48.73,48.81,48.72,48.8,10
20161101|2016-09-07 20:00,8,48.72,48.76,48.71,48.76,19
20161101|2016-09-07 20:30,8,48.7,48.7,48.7,48.7,1
20161101|2016-09-07 21:00,8,48.75,48.75,48.74,48.74,2
20161101|2016-09-07 21:30,8,48.73,48.77,48.73,48.77,4
20161101|2016-09-07 22:00,8,48.75,48.76,48.71,48.71,4
20161101|2016-09-07 23:00,8,48.73,48.73,48.67,48.67,5
20161101|2016-09-07 23:30,8,48.64,48.64,48.58,48.63,10
20161101|2016-09-08 00:00,8,48.65,48.69,48.65,48.69,7
20161101|2016-09-08 00:30,8,48.7,48.74,48.7,48.73,13
20161101|2016-09-08 01:00,8,48.8,48.81,48.58,48.58,58
20161101|2016-09-08 01:30,8,48.59,48.88,48.59,48.82,46
20161101|2016-09-08 02:00,8,48.85,48.88,48.63,48.63,99
20161101|2016-09-08 02:30,8,48.65,48.73,48.59,48.73,123
20161101|2016-09-08 03:00,8,48.76,48.85,48.72,48.81,243
20161101|2016-09-08 03:30,8,48.79,48.85,48.77,48.84,166
20161101|2016-09-08 04:00,8,48.83,48.85,48.76,48.78,81
20161101|2016-09-08 04:30,8,48.75,48.75,48.63,48.73,100
20161101|2016-09-08 05:00,8,48.74,48.78,48.69,48.75,76
20161101|2016-09-08 05:30,8,48.71,48.72,48.62,48.64,89
20161101|2016-09-08 06:00,8,48.61,48.65,48.59,48.61,35
20161101|2016-09-08 06:30,8,48.63,48.63,48.46,48.56,217
20161101|2016-09-08 07:00,8,48.52,48.72,48.52,48.62,142
20161101|2016-09-08 07:30,8,48.63,48.78,48.55,48.65,222
20161101|2016-09-08 08:00,8,48.65,48.77,48.47,48.76,368
20161101|2016-09-08 08:30,8,48.77,48.94,48.62,48.66,467
20161101|2016-09-08 09:00,8,48.66,48.69,48.23,48.34,538
20161101|2016-09-08 09:30,8,48.36,48.66,48.21,48.62,682
20161101|2016-09-08 10:00,8,48.65,49.89,48.65,49.76,3947
20161101|2016-09-08 10:30,8,49.75,49.82,49.52,49.55,878
20161101|2016-09-08 11:00,8,49.57,49.67,49.57,49.6,281
20161101|2016-09-08 11:30,8,49.63,49.83,49.61,49.81,267
20161101|2016-09-08 12:00,8,49.8,49.9,49.78,49.78,260
20161101|2016-09-08 12:30,8,49.78,49.94,49.77,49.87,276
20161101|2016-09-08 13:00,8,49.86,50.14,49.86,50.01,938
20161101|2016-09-08 13:30,8,50.01,50.01,49.87,49.87,246
20161101|2016-09-08 14:00,8,49.91,49.91,49.79,49.79,46
20161101|2016-09-08 14:30,8,49.8,49.8,49.77,49.77,24
20161101|2016-09-08 15:00,8,49.76,49.76,49.74,49.76,20
20161101|2016-09-08 15:30,8,49.73,49.73,49.68,49.68,6
20161101|2016-09-08 17:00,9,49.62,49.62,49.62,49.62,2
20161101|2016-09-08 17:30,9,49.67,49.67,49.67,49.67,1
20161101|2016-09-08 18:30,9,49.66,49.66,49.66,49.66,5
20161101|2016-09-08 19:00,9,49.67,49.68,49.62,49.65,13
20161101|2016-09-08 19:30,9,49.62,49.62,49.55,49.55,7
20161101|2016-09-08 20:00,9,49.55,49.55,49.53,49.54,5
20161101|2016-09-08 20:30,9,49.55,49.55,49.55,49.55,1
20161101|2016-09-08 21:00,9,49.52,49.56,49.52,49.56,5
20161101|2016-09-08 21:30,9,49.56,49.58,49.55,49.58,10
20161101|2016-09-08 22:00,9,49.57,49.57,49.55,49.55,3
20161101|2016-09-08 22:30,9,49.55,49.55,49.54,49.55,5
20161101|2016-09-08 23:00,9,49.53,49.54,49.53,49.54,4
20161101|2016-09-08 23:30,9,49.54,49.54,49.46,49.46,20
20161101|2016-09-09 01:00,9,49.57,49.57,49.42,49.42,17
20161101|2016-09-09 01:30,9,49.41,49.41,49.34,49.34,17
20161101|2016-09-09 02:00,9,49.35,49.48,49.35,49.41,102
20161101|2016-09-09 02:30,9,49.38,49.52,49.38,49.47,75
20161101|2016-09-09 03:00,9,49.44,49.49,49.28,49.31,105
20161101|2016-09-09 03:30,9,49.34,49.38,49.28,49.32,242
20161101|2016-09-09 04:00,9,49.28,49.32,49.2,49.31,126
20161101|2016-09-09 04:30,9,49.33,49.44,49.32,49.4,80
20161101|2016-09-09 05:00,9,49.43,49.49,49.24,49.24,96
20161101|2016-09-09 05:30,9,49.27,49.28,49.09,49.25,130
20161101|2016-09-09 06:00,9,49.23,49.36,49.23,49.31,46
20161101|2016-09-09 06:30,9,49.32,49.32,49.12,49.19,54
20161101|2016-09-09 07:00,9,49.21,49.23,48.9,48.95,308
20161101|2016-09-09 07:30,9,48.96,48.97,48.67,48.84,468
20161101|2016-09-09 08:00,9,48.87,49.16,48.83,48.91,631
20161101|2016-09-09 08:30,9,48.93,49.08,48.66,48.75,701
20161101|2016-09-09 09:00,9,48.76,48.97,48.67,48.75,505
20161101|2016-09-09 09:30,9,48.7,48.75,48.52,48.66,406
20161101|2016-09-09 10:00,9,48.62,48.86,48.59,48.85,439
20161101|2016-09-09 10:30,9,48.85,48.85,48.55,48.56,362
20161101|2016-09-09 11:00,9,48.53,48.64,48.31,48.39,349
20161101|2016-09-09 11:30,9,48.39,48.46,48.34,48.43,191
20161101|2016-09-09 12:00,9,48.42,48.43,48.19,48.25,201
20161101|2016-09-09 12:30,9,48.25,48.27,48.01,48.16,325
20161101|2016-09-09 13:00,9,48.17,48.24,47.95,48.01,640
20161101|2016-09-09 13:30,9,48.02,48.07,47.97,48.02,166
20161101|2016-09-09 14:00,9,47.99,48.1,47.99,48.1,28
20161101|2016-09-09 14:30,9,48.12,48.12,47.98,48.04,74
20161101|2016-09-09 15:00,9,48,48,47.77,47.83,25
20161101|2016-09-09 15:30,9,47.9,47.9,47.8,47.8,10
20161101|2016-09-11 17:00,12,47.78,47.8,47.5,47.5,18
20161101|2016-09-11 17:30,12,47.29,47.56,47.28,47.56,14
20161101|2016-09-11 18:00,12,47.55,47.62,47.55,47.61,3
20161101|2016-09-11 18:30,12,47.7,47.7,47.7,47.7,1
20161101|2016-09-11 19:00,12,47.63,47.64,47.63,47.64,3
20161101|2016-09-11 19:30,12,47.66,47.66,47.51,47.51,20
20161101|2016-09-11 20:00,12,47.48,47.54,47.38,47.41,47
20161101|2016-09-11 20:30,12,47.36,47.4,47.26,47.28,38
20161101|2016-09-11 21:00,12,47.29,47.29,47.28,47.28,2
20161101|2016-09-11 21:30,12,47.28,47.28,47.24,47.24,3
20161101|2016-09-11 22:00,12,47.28,47.29,47.28,47.28,8
20161101|2016-09-11 22:30,12,47.3,47.3,47.3,47.3,1
20161101|2016-09-11 23:30,12,47.38,47.39,47.38,47.39,2
20161101|2016-09-12 00:30,12,47.3,47.3,47.3,47.3,1
20161101|2016-09-12 01:00,12,47.3,47.3,47.02,47.02,46
20161101|2016-09-12 01:30,12,47.12,47.24,47.12,47.24,21
20161101|2016-09-12 02:00,12,47.27,47.55,47.27,47.55,106
20161101|2016-09-12 02:30,12,47.56,47.56,47.4,47.44,110
20161101|2016-09-12 03:00,12,47.39,47.48,47.32,47.46,99
20161101|2016-09-12 03:30,12,47.47,47.5,47.23,47.28,74
20161101|2016-09-12 04:00,12,47.27,47.41,47.27,47.37,26
20161101|2016-09-12 04:30,12,47.26,47.29,47.17,47.2,71
20161101|2016-09-12 05:00,12,47.15,47.22,47.08,47.16,73
20161101|2016-09-12 05:30,12,47.11,47.27,47.11,47.25,50
20161101|2016-09-12 06:00,12,47.2,47.21,46.93,47.03,306
20161101|2016-09-12 06:30,12,47,47.17,46.91,47.13,140
20161101|2016-09-12 07:00,12,47.12,47.13,46.92,47.08,202
20161101|2016-09-12 07:30,12,47.1,47.19,47.05,47.17,155
20161101|2016-09-12 08:00,12,47.17,47.47,47.16,47.22,528
20161101|2016-09-12 08:30,12,47.22,47.88,47.07,47.79,1199
20161101|2016-09-12 09:00,12,47.8,48,47.58,48,715
20161101|2016-09-12 09:30,12,48.01,48.59,48.01,48.53,835
20161101|2016-09-12 10:00,12,48.51,48.62,48.24,48.56,722
20161101|2016-09-12 10:30,12,48.55,48.56,48.27,48.28,453
20161101|2016-09-12 11:00,12,48.29,48.29,47.91,48.08,529
20161101|2016-09-12 11:30,12,48.12,48.38,48.07,48.29,344
20161101|2016-09-12 12:00,12,48.31,48.5,48.12,48.16,298
20161101|2016-09-12 12:30,12,48.14,48.36,48.08,48.36,311
20161101|2016-09-12 13:00,12,48.34,48.43,48.22,48.32,339
20161101|2016-09-12 13:30,12,48.3,48.35,48.24,48.27,125
20161101|2016-09-12 14:00,12,48.28,48.31,48.2,48.2,38
20161101|2016-09-12 14:30,12,48.2,48.22,48.13,48.15,42
20161101|2016-09-12 15:00,12,48.18,48.18,48.09,48.15,20
20161101|2016-09-12 15:30,12,48.16,48.16,48.15,48.15,2
20161101|2016-09-12 17:00,13,48.13,48.15,48.09,48.11,22
20161101|2016-09-12 17:30,13,48.12,48.18,48.12,48.17,32
20161101|2016-09-12 18:00,13,48.16,48.16,48.16,48.16,1
20161101|2016-09-12 18:30,13,48.21,48.21,48.14,48.16,22
20161101|2016-09-12 19:00,13,48.17,48.18,48.08,48.08,11
20161101|2016-09-12 19:30,13,47.98,48.02,47.98,48.02,3
20161101|2016-09-12 20:00,13,48.03,48.03,47.97,47.97,4
20161101|2016-09-12 20:30,13,48.03,48.04,47.98,48.04,3
20161101|2016-09-12 21:00,13,47.99,47.99,47.95,47.95,8
20161101|2016-09-12 21:30,13,48.03,48.04,47.99,47.99,3
20161101|2016-09-12 22:00,13,47.98,47.98,47.98,47.98,1
20161101|2016-09-12 22:30,13,47.93,47.93,47.92,47.92,2
20161101|2016-09-12 23:00,13,47.92,47.96,47.92,47.96,2
20161101|2016-09-12 23:30,13,48,48,47.99,47.99,3
20161101|2016-09-13 00:30,13,48.03,48.04,48.01,48.01,4
20161101|2016-09-13 01:00,13,48.01,48.02,47.98,48.01,17
20161101|2016-09-13 01:30,13,47.97,47.97,47.67,47.7,46
20161101|2016-09-13 02:00,13,47.74,47.79,47.53,47.6,145
20161101|2016-09-13 02:30,13,47.58,47.9,47.58,47.84,132
20161101|2016-09-13 03:00,13,47.83,47.83,47.35,47.46,237
20161101|2016-09-13 03:30,13,47.44,47.47,47.32,47.41,224
20161101|2016-09-13 04:00,13,47.38,47.42,47.21,47.28,107
20161101|2016-09-13 04:30,13,47.29,47.42,47.2,47.4,242
20161101|2016-09-13 05:00,13,47.39,47.39,47.27,47.37,43
20161101|2016-09-13 05:30,13,47.36,47.5,47.33,47.38,89
20161101|2016-09-13 06:00,13,47.35,47.47,47.32,47.43,71
20161101|2016-09-13 06:30,13,47.48,47.52,47.42,47.46,121
20161101|2016-09-13 07:00,13,47.42,47.51,47.32,47.36,361
20161101|2016-09-13 07:30,13,47.37,47.48,47.2,47.48,254
20161101|2016-09-13 08:00,13,47.51,47.75,47.4,47.65,575
20161101|2016-09-13 08:30,13,47.62,47.99,47.52,47.56,930
20161101|2016-09-13 09:00,13,47.55,47.55,47.17,47.25,920
20161101|2016-09-13 09:30,13,47.23,47.41,47.04,47.17,920
20161101|2016-09-13 10:00,13,47.18,47.31,47.05,47.15,535
20161101|2016-09-13 10:30,13,47.15,47.26,47.06,47.22,361
20161101|2016-09-13 11:00,13,47.2,47.36,47.15,47.21,443
20161101|2016-09-13 11:30,13,47.21,47.31,47.21,47.27,155
20161101|2016-09-13 12:00,13,47.25,47.54,47.16,47.46,539
20161101|2016-09-13 12:30,13,47.44,47.47,47.27,47.3,182
20161101|2016-09-13 13:00,13,47.25,47.27,47.08,47.11,417
20161101|2016-09-13 13:30,13,47.11,47.12,46.99,47.1,153
20161101|2016-09-13 14:00,13,47.05,47.15,47.04,47.15,12
20161101|2016-09-13 14:30,13,47.13,47.14,47.04,47.04,5
20161101|2016-09-13 15:00,13,47.02,47.19,47.02,47.19,15
20161101|2016-09-13 15:30,13,47.23,47.59,47.11,47.13,144
20161101|2016-09-13 17:00,14,47.22,47.22,47.22,47.22,1
20161101|2016-09-13 17:30,14,47.35,47.35,47.26,47.32,26
20161101|2016-09-13 18:00,14,47.33,47.34,47.27,47.27,4
20161101|2016-09-13 19:00,14,47.24,47.36,47.24,47.36,15
20161101|2016-09-13 19:30,14,47.32,47.33,47.31,47.33,5
20161101|2016-09-13 20:00,14,47.33,47.38,47.28,47.28,5
20161101|2016-09-13 20:30,14,47.32,47.32,47.18,47.23,13
20161101|2016-09-13 21:00,14,47.22,47.26,47.22,47.26,3
20161101|2016-09-13 21:30,14,47.25,47.25,47.25,47.25,3
20161101|2016-09-13 22:00,14,47.28,47.28,47.26,47.26,2
20161101|2016-09-13 22:30,14,47.26,47.27,47.24,47.27,10
20161101|2016-09-13 23:30,14,47.24,47.24,47.22,47.23,5
20161101|2016-09-14 00:00,14,47.27,47.27,47.27,47.27,1
20161101|2016-09-14 00:30,14,47.25,47.25,47.25,47.25,3
20161101|2016-09-14 01:00,14,47.31,47.35,47.28,47.3,8
20161101|2016-09-14 01:30,14,47.29,47.3,47.25,47.29,22
20161101|2016-09-14 02:00,14,47.29,47.41,47.26,47.37,106
20161101|2016-09-14 02:30,14,47.38,47.44,47.32,47.37,94
20161101|2016-09-14 03:00,14,47.37,47.47,47.31,47.37,156
20161101|2016-09-14 03:30,14,47.39,47.42,47.29,47.37,286
20161101|2016-09-14 04:00,14,47.34,47.35,47.12,47.24,145
20161101|2016-09-14 04:30,14,47.2,47.27,47.16,47.26,59
20161101|2016-09-14 05:00,14,47.28,47.37,47.24,47.34,35
20161101|2016-09-14 05:30,14,47.34,47.39,47.25,47.25,69
20161101|2016-09-14 06:00,14,47.26,47.3,47.2,47.2,72
20161101|2016-09-14 06:30,14,47.19,47.19,47.03,47.04,145
20161101|2016-09-14 07:00,14,47.06,47.09,46.71,46.79,585
20161101|2016-09-14 07:30,14,46.83,46.85,46.68,46.73,192
20161101|2016-09-14 08:00,14,46.74,46.79,46.48,46.64,714
20161101|2016-09-14 08:30,14,46.58,46.67,46.31,46.45,861
20161101|2016-09-14 09:00,14,46.45,46.81,46.39,46.58,600
20161101|2016-09-14 09:30,14,46.74,47.31,46.04,46.16,3179
20161101|2016-09-14 10:00,14,46.13,46.54,45.99,46.37,1439
20161101|2016-09-14 10:30,14,46.37,46.37,46.14,46.33,482
20161101|2016-09-14 11:00,14,46.32,46.37,46.1,46.17,458
20161101|2016-09-14 11:30,14,46.15,46.2,46.05,46.16,268
20161101|2016-09-14 12:00,14,46.13,46.24,46.12,46.21,194
20161101|2016-09-14 12:30,14,46.23,46.33,46.04,46.11,361
20161101|2016-09-14 13:00,14,46.1,46.13,45.71,45.86,838
20161101|2016-09-14 13:30,14,45.85,46.01,45.85,45.93,124
20161101|2016-09-14 14:00,14,45.92,45.94,45.86,45.9,21
20161101|2016-09-14 14:30,14,45.91,45.98,45.91,45.98,34
20161101|2016-09-14 15:00,14,45.98,46,45.98,46,3
20161101|2016-09-14 15:30,14,46,46.01,45.99,46.01,6
20161101|2016-09-14 17:00,15,46.15,46.15,46.09,46.09,2
20161101|2016-09-14 17:30,15,46.1,46.11,46.1,46.11,2
20161101|2016-09-14 18:00,15,46.11,46.11,46.11,46.11,1
20161101|2016-09-14 18:30,15,46.1,46.1,46.1,46.1,1
20161101|2016-09-14 19:00,15,46.09,46.11,46.08,46.11,5
20161101|2016-09-14 19:30,15,46.09,46.1,46.05,46.05,18
20161101|2016-09-14 20:00,15,46.03,46.03,46.01,46.01,3
20161101|2016-09-14 20:30,15,46.06,46.1,46.05,46.05,8
20161101|2016-09-14 21:30,15,46.05,46.05,46.05,46.05,3
20161101|2016-09-14 22:30,15,46.07,46.07,46.07,46.07,1
20161101|2016-09-14 23:00,15,46.05,46.05,46.05,46.05,1
20161101|2016-09-14 23:30,15,46.09,46.1,46.09,46.1,3
20161101|2016-09-15 00:00,15,46.13,46.14,46.11,46.11,17
20161101|2016-09-15 00:30,15,46.14,46.16,46.12,46.15,36
20161101|2016-09-15 01:00,15,46.1,46.11,46.06,46.11,14
20161101|2016-09-15 01:30,15,46.05,46.05,46.04,46.04,11
20161101|2016-09-15 02:00,15,46.01,46.18,45.92,46.13,115
20161101|2016-09-15 02:30,15,46.08,46.14,45.99,45.99,57
20161101|2016-09-15 03:00,15,45.99,46,45.69,45.76,170
20161101|2016-09-15 03:30,15,45.77,46.04,45.74,46.04,167
20161101|2016-09-15 04:00,15,46.06,46.27,46,46.12,83
20161101|2016-09-15 04:30,15,46.13,46.21,46.08,46.19,54
20161101|2016-09-15 05:00,15,46.26,46.42,46.12,46.33,190
20161101|2016-09-15 05:30,15,46.34,46.46,46.33,46.45,108
20161101|2016-09-15 06:00,15,46.43,46.45,46.16,46.16,88
20161101|2016-09-15 06:30,15,46.2,46.27,46.15,46.25,34
20161101|2016-09-15 07:00,15,46.25,46.39,46.19,46.25,163
20161101|2016-09-15 07:30,15,46.26,46.42,46.08,46.16,478
20161101|2016-09-15 08:00,15,46.18,46.34,46.15,46.22,428
20161101|2016-09-15 08:30,15,46.21,46.66,45.91,45.99,1914
20161101|2016-09-15 09:00,15,46.01,46.24,45.95,46.09,405
20161101|2016-09-15 09:30,15,46.07,46.47,45.93,46.45,1112
20161101|2016-09-15 10:00,15,46.48,46.77,46.48,46.73,673
20161101|2016-09-15 10:30,15,46.72,46.77,46.54,46.71,529
20161101|2016-09-15 11:00,15,46.72,47,46.69,46.89,411
20161101|2016-09-15 11:30,15,46.91,46.92,46.71,46.74,281
20161101|2016-09-15 12:00,15,46.73,46.81,46.66,46.69,239
20161101|2016-09-15 12:30,15,46.68,46.8,46.64,46.78,372
20161101|2016-09-15 13:00,15,46.79,46.81,46.52,46.54,542
20161101|2016-09-15 13:30,15,46.52,46.59,46.44,46.48,152
20161101|2016-09-15 14:00,15,46.55,46.55,46.43,46.43,17
20161101|2016-09-15 14:30,15,46.49,46.51,46.48,46.48,20
20161101|2016-09-15 15:00,15,46.45,46.45,46.38,46.41,23
20161101|2016-09-15 15:30,15,46.37,46.37,46.33,46.35,8
20161101|2016-09-15 17:00,16,46.18,46.21,46.16,46.17,12
20161101|2016-09-15 17:30,16,46.23,46.25,46.22,46.22,7
20161101|2016-09-15 18:30,16,46.29,46.29,46.25,46.25,2
20161101|2016-09-15 19:00,16,46.25,46.32,46.25,46.29,13
20161101|2016-09-15 19:30,16,46.31,46.32,46.31,46.32,2
20161101|2016-09-15 20:00,16,46.23,46.23,46.23,46.23,2
20161101|2016-09-15 22:30,16,46.34,46.35,46.34,46.34,3
20161101|2016-09-15 23:00,16,46.34,46.34,46.23,46.24,10
20161101|2016-09-15 23:30,16,46.25,46.28,46.25,46.28,7
20161101|2016-09-16 00:00,16,46.25,46.25,46.22,46.22,2
20161101|2016-09-16 00:30,16,46.19,46.33,46.19,46.32,26
20161101|2016-09-16 01:00,16,46.33,46.4,46.3,46.3,22
20161101|2016-09-16 01:30,16,46.26,46.26,46.2,46.2,21
20161101|2016-09-16 02:00,16,46.23,46.25,46.05,46.12,145
20161101|2016-09-16 02:30,16,46.05,46.13,45.98,46.07,153
20161101|2016-09-16 03:00,16,46.05,46.06,45.96,46.05,218
20161101|2016-09-16 03:30,16,46.06,46.19,46.06,46.08,199
20161101|2016-09-16 04:00,16,46.07,46.08,45.97,45.99,205
20161101|2016-09-16 04:30,16,46,46.02,45.9,45.9,112
20161101|2016-09-16 05:00,16,45.94,45.99,45.85,45.89,166
20161101|2016-09-16 05:30,16,45.86,45.86,45.71,45.84,137
20161101|2016-09-16 06:00,16,45.82,45.85,45.78,45.83,79
20161101|2016-09-16 06:30,16,45.84,45.84,45.69,45.71,172
20161101|2016-09-16 07:00,16,45.72,45.98,45.69,45.87,366
20161101|2016-09-16 07:30,16,45.82,45.82,45.61,45.72,411
20161101|2016-09-16 08:00,16,45.73,45.73,45.48,45.64,804
20161101|2016-09-16 08:30,16,45.64,45.85,45.57,45.84,635
20161101|2016-09-16 09:00,16,45.84,45.86,45.6,45.86,486
20161101|2016-09-16 09:30,16,45.84,46.32,45.81,46.12,1133
20161101|2016-09-16 10:00,16,46.13,46.22,46.02,46.17,520
20161101|2016-09-16 10:30,16,46.15,46.16,45.95,45.99,407
20161101|2016-09-16 11:00,16,45.98,46,45.87,45.89,399
20161101|2016-09-16 11:30,16,45.9,45.91,45.76,45.76,255
20161101|2016-09-16 12:00,16,45.76,45.84,45.66,45.79,413
20161101|2016-09-16 12:30,16,45.79,45.89,45.73,45.85,325
20161101|2016-09-16 13:00,16,45.83,45.83,45.64,45.78,504
20161101|2016-09-16 13:30,16,45.79,45.92,45.77,45.91,155
20161101|2016-09-16 14:00,16,45.89,45.99,45.89,45.97,28
20161101|2016-09-16 14:30,16,46.02,46.05,45.95,45.98,76
20161101|2016-09-16 15:00,16,45.98,46.01,45.97,46.01,10
20161101|2016-09-16 15:30,16,46.01,46.05,46.01,46.05,10
20161101|2016-09-18 17:00,19,45.89,46.26,45.89,46.23,42
20161101|2016-09-18 17:30,19,46.28,46.29,46.28,46.29,2
20161101|2016-09-18 18:00,19,46.25,46.3,46.24,46.24,16
20161101|2016-09-18 18:30,19,46.27,46.46,46.23,46.46,65
20161101|2016-09-18 19:30,19,46.37,46.4,46.37,46.4,7
20161101|2016-09-18 20:00,19,46.39,46.49,46.39,46.48,25
20161101|2016-09-18 20:30,19,46.41,46.41,46.39,46.4,19
20161101|2016-09-18 21:00,19,46.45,46.59,46.45,46.59,11
20161101|2016-09-18 21:30,19,46.57,46.61,46.57,46.61,17
20161101|2016-09-18 22:00,19,46.6,46.61,46.54,46.54,17
20161101|2016-09-18 22:30,19,46.51,46.51,46.5,46.5,6
20161101|2016-09-18 23:00,19,46.54,46.54,46.54,46.54,1
20161101|2016-09-18 23:30,19,46.52,46.53,46.52,46.53,3
20161101|2016-09-19 00:00,19,46.52,46.54,46.52,46.54,5
20161101|2016-09-19 00:30,19,46.55,46.55,46.46,46.49,15
20161101|2016-09-19 01:00,19,46.56,46.56,46.5,46.5,9
20161101|2016-09-19 01:30,19,46.49,46.54,46.49,46.54,4
20161101|2016-09-19 02:00,19,46.49,46.59,46.37,46.42,82
20161101|2016-09-19 02:30,19,46.42,46.42,46.26,46.26,144
20161101|2016-09-19 03:00,19,46.3,46.32,46.23,46.32,69
20161101|2016-09-19 03:30,19,46.35,46.45,46.25,46.28,284
20161101|2016-09-19 04:00,19,46.28,46.35,46.24,46.28,85
20161101|2016-09-19 04:30,19,46.3,46.36,46.25,46.35,50
20161101|2016-09-19 05:00,19,46.35,46.43,46.31,46.31,81
20161101|2016-09-19 05:30,19,46.3,46.34,46.26,46.26,64
20161101|2016-09-19 06:00,19,46.28,46.36,46.28,46.34,19
20161101|2016-09-19 06:30,19,46.35,46.43,46.31,46.4,105
20161101|2016-09-19 07:00,19,46.39,46.39,46.29,46.36,74
20161101|2016-09-19 07:30,19,46.36,46.4,46.31,46.33,250
20161101|2016-09-19 08:00,19,46.33,46.37,45.93,46.07,1021
20161101|2016-09-19 08:30,19,46.1,46.39,46.02,46.34,577
20161101|2016-09-19 09:00,19,46.34,46.84,46.19,46.64,1217
20161101|2016-09-19 09:30,19,46.64,46.79,46.55,46.67,565
20161101|2016-09-19 10:00,19,46.66,46.9,46.6,46.9,581
20161101|2016-09-19 10:30,19,46.9,46.92,46.6,46.74,493
20161101|2016-09-19 11:00,19,46.74,46.77,46.34,46.38,320
20161101|2016-09-19 11:30,19,46.37,46.4,46.18,46.24,278
20161101|2016-09-19 12:00,19,46.2,46.3,46.09,46.13,483
20161101|2016-09-19 12:30,19,46.13,46.2,46.05,46.15,350
20161101|2016-09-19 13:00,19,46.12,46.24,45.89,45.98,676
20161101|2016-09-19 13:30,19,45.99,46.16,45.99,46.08,176
20161101|2016-09-19 14:00,19,46.06,46.06,45.99,46.04,34
20161101|2016-09-19 14:30,19,45.98,45.98,45.87,45.9,94
20161101|2016-09-19 15:00,19,45.88,45.93,45.86,45.93,37
20161101|2016-09-19 15:30,19,45.93,45.98,45.89,45.9,11
20161101|2016-09-19 17:00,20,45.74,45.92,45.71,45.92,34
20161101|2016-09-19 17:30,20,45.98,45.98,45.98,45.98,1
20161101|2016-09-19 19:00,20,45.93,45.93,45.86,45.86,8
20161101|2016-09-19 19:30,20,45.87,45.87,45.76,45.76,28
20161101|2016-09-19 20:00,20,45.82,45.86,45.82,45.85,16
20161101|2016-09-19 20:30,20,45.87,45.87,45.85,45.86,5
20161101|2016-09-19 21:00,20,45.83,45.83,45.83,45.83,3
20161101|2016-09-19 21:30,20,45.84,45.84,45.81,45.81,64
20161101|2016-09-19 22:00,20,45.81,45.82,45.81,45.82,37
20161101|2016-09-19 22:30,20,45.8,45.8,45.8,45.8,2
20161101|2016-09-19 23:30,20,45.82,45.82,45.82,45.82,3
20161101|2016-09-20 00:00,20,45.8,45.82,45.79,45.82,4
20161101|2016-09-20 00:30,20,45.8,45.8,45.78,45.8,17
20161101|2016-09-20 01:30,20,45.8,45.87,45.8,45.84,19
20161101|2016-09-20 02:00,20,45.84,45.85,45.64,45.69,64
20161101|2016-09-20 02:30,20,45.64,45.67,45.59,45.67,83
20161101|2016-09-20 03:00,20,45.66,45.7,45.57,45.7,164
20161101|2016-09-20 03:30,20,45.69,45.74,45.64,45.69,137
20161101|2016-09-20 04:00,20,45.68,45.88,45.68,45.76,160
20161101|2016-09-20 04:30,20,45.75,45.84,45.7,45.75,89
20161101|2016-09-20 05:00,20,45.73,45.77,45.62,45.62,73
20161101|2016-09-20 05:30,20,45.63,45.71,45.6,45.67,71
20161101|2016-09-20 06:00,20,45.65,45.66,45.41,45.47,314
20161101|2016-09-20 06:30,20,45.5,45.54,45.41,45.46,135
20161101|2016-09-20 07:00,20,45.45,45.5,45.37,45.45,283
20161101|2016-09-20 07:30,20,45.43,45.53,45.38,45.43,242
20161101|2016-09-20 08:00,20,45.42,45.55,45.14,45.25,1137
20161101|2016-09-20 08:30,20,45.26,45.61,45.09,45.37,1486
20161101|2016-09-20 09:00,20,45.39,45.68,45.35,45.52,1116
20161101|2016-09-20 09:30,20,45.5,45.83,45.36,45.73,1614
20161101|2016-09-20 10:00,20,45.73,46.29,45.7,46.1,2060
20161101|2016-09-20 10:30,20,46.12,46.29,45.92,45.94,713
20161101|2016-09-20 11:00,20,45.94,45.97,45.8,45.84,392
20161101|2016-09-20 11:30,20,45.83,45.83,45.51,45.51,370
20161101|2016-09-20 12:00,20,45.55,45.79,45.42,45.74,435
20161101|2016-09-20 12:30,20,45.73,45.76,45.64,45.7,314
20161101|2016-09-20 13:00,20,45.69,45.97,45.46,45.9,665
20161101|2016-09-20 13:30,20,45.9,46.06,45.88,45.98,186
20161101|2016-09-20 14:00,20,45.98,45.98,45.93,45.98,13
20161101|2016-09-20 14:30,20,45.98,46.03,45.88,45.88,26
20161101|2016-09-20 15:00,20,45.86,45.9,45.82,45.84,65
20161101|2016-09-20 15:30,20,45.76,46.27,45.76,46.11,295
20161101|2016-09-20 17:00,21,46.25,46.69,46.25,46.51,79
20161101|2016-09-20 17:30,21,46.58,46.62,46.49,46.51,8
20161101|2016-09-20 18:30,21,46.55,46.56,46.51,46.51,17
20161101|2016-09-20 19:00,21,46.52,46.54,46.47,46.47,30
20161101|2016-09-20 19:30,21,46.51,46.57,46.51,46.56,9
20161101|2016-09-20 20:00,21,46.56,46.56,46.48,46.49,11
20161101|2016-09-20 20:30,21,46.49,46.49,46.44,46.45,11
20161101|2016-09-20 21:00,21,46.48,46.48,46.46,46.46,9
20161101|2016-09-20 21:30,21,46.45,46.45,46.45,46.45,1
20161101|2016-09-20 22:00,21,46.5,46.51,46.5,46.5,17
20161101|2016-09-20 22:30,21,46.51,46.52,46.5,46.5,5
20161101|2016-09-20 23:00,21,46.48,46.49,46.46,46.48,11
20161101|2016-09-20 23:30,21,46.47,46.47,46.42,46.42,40
20161101|2016-09-21 00:00,21,46.45,46.48,46.44,46.48,19
20161101|2016-09-21 00:30,21,46.51,46.54,46.51,46.54,51
20161101|2016-09-21 01:00,21,46.51,46.65,46.51,46.63,41
20161101|2016-09-21 01:30,21,46.54,46.55,46.47,46.53,28
20161101|2016-09-21 02:00,21,46.57,46.71,46.57,46.67,159
20161101|2016-09-21 02:30,21,46.72,46.74,46.65,46.69,121
20161101|2016-09-21 03:00,21,46.7,46.74,46.55,46.74,413
20161101|2016-09-21 03:30,21,46.74,46.78,46.68,46.68,127
20161101|2016-09-21 04:00,21,46.67,46.74,46.66,46.71,100
20161101|2016-09-21 04:30,21,46.73,46.87,46.73,46.74,207
20161101|2016-09-21 05:00,21,46.75,46.78,46.75,46.78,16
20161101|2016-09-21 05:30,21,46.79,46.82,46.76,46.78,29
20161101|2016-09-21 06:00,21,46.79,46.8,46.74,46.75,24
20161101|2016-09-21 06:30,21,46.72,46.74,46.66,46.74,74
20161101|2016-09-21 07:00,21,46.72,46.83,46.6,46.62,202
20161101|2016-09-21 07:30,21,46.64,46.65,46.47,46.52,196
20161101|2016-09-21 08:00,21,46.54,46.62,46.43,46.56,319
20161101|2016-09-21 08:30,21,46.61,46.67,46.43,46.5,447
20161101|2016-09-21 09:00,21,46.49,46.88,46.47,46.88,350
20161101|2016-09-21 09:30,21,46.95,47.13,46.38,46.65,2393
20161101|2016-09-21 10:00,21,46.65,46.82,46.56,46.78,898
20161101|2016-09-21 10:30,21,46.79,46.97,46.77,46.85,732
20161101|2016-09-21 11:00,21,46.84,46.87,46.67,46.73,414
20161101|2016-09-21 11:30,21,46.72,46.83,46.67,46.79,255
20161101|2016-09-21 12:00,21,46.79,46.82,46.7,46.82,154
20161101|2016-09-21 12:30,21,46.81,46.94,46.73,46.76,497
20161101|2016-09-21 13:00,21,46.77,47.11,46.77,46.82,1362
20161101|2016-09-21 13:30,21,46.77,46.94,46.75,46.89,284
20161101|2016-09-21 14:00,21,46.86,47.04,46.86,47.02,50
20161101|2016-09-21 14:30,21,47.03,47.15,47.03,47.07,74
20161101|2016-09-21 15:00,21,47.1,47.11,47.05,47.07,13
20161101|2016-09-21 15:30,21,47.04,47.13,47.04,47.11,21
20161101|2016-09-21 17:00,22,47.12,47.12,47.12,47.12,1
20161101|2016-09-21 19:00,22,47.04,47.13,47.04,47.12,3
20161101|2016-09-21 19:30,22,47.12,47.17,47.12,47.17,12
20161101|2016-09-21 20:00,22,47.21,47.34,47.21,47.32,41
20161101|2016-09-21 20:30,22,47.33,47.33,47.32,47.32,2
20161101|2016-09-21 21:00,22,47.33,47.37,47.32,47.33,7
20161101|2016-09-21 21:30,22,47.31,47.31,47.29,47.29,22
20161101|2016-09-21 22:00,22,47.28,47.28,47.21,47.22,25
20161101|2016-09-21 23:00,22,47.25,47.28,47.25,47.28,8
20161101|2016-09-21 23:30,22,47.29,47.3,47.29,47.3,5
20161101|2016-09-22 00:30,22,47.25,47.25,47.21,47.21,10
20161101|2016-09-22 01:00,22,47.2,47.27,47.2,47.27,20
20161101|2016-09-22 01:30,22,47.25,47.29,47.2,47.2,11
20161101|2016-09-22 02:00,22,47.25,47.3,47.15,47.15,65
20161101|2016-09-22 02:30,22,47.1,47.18,47.05,47.17,51
20161101|2016-09-22 03:00,22,47.18,47.31,47.15,47.19,186
20161101|2016-09-22 03:30,22,47.2,47.29,47.17,47.26,211
20161101|2016-09-22 04:00,22,47.23,47.24,47.12,47.13,171
20161101|2016-09-22 04:30,22,47.16,47.24,47.16,47.23,45
20161101|2016-09-22 05:00,22,47.22,47.28,47.18,47.25,83
20161101|2016-09-22 05:30,22,47.28,47.3,47.22,47.25,29
20161101|2016-09-22 06:00,22,47.26,47.26,47.17,47.23,62
20161101|2016-09-22 06:30,22,47.19,47.44,47.16,47.35,378
20161101|2016-09-22 07:00,22,47.35,47.69,47.35,47.67,520
20161101|2016-09-22 07:30,22,47.66,47.69,47.52,47.62,403
20161101|2016-09-22 08:00,22,47.59,47.75,47.54,47.67,817
20161101|2016-09-22 08:30,22,47.69,47.83,47.67,47.77,594
20161101|2016-09-22 09:00,22,47.75,47.84,47.43,47.57,874
20161101|2016-09-22 09:30,22,47.59,47.71,47.42,47.47,688
20161101|2016-09-22 10:00,22,47.46,47.8,47.46,47.77,471
20161101|2016-09-22 10:30,22,47.76,47.8,47.56,47.68,619
20161101|2016-09-22 11:00,22,47.68,47.78,47.64,47.64,221
20161101|2016-09-22 11:30,22,47.64,47.78,47.46,47.49,589
20161101|2016-09-22 12:00,22,47.52,47.61,47.47,47.5,371
20161101|2016-09-22 12:30,22,47.51,47.56,47.35,47.45,549
20161101|2016-09-22 13:00,22,47.46,47.73,47.28,47.65,1045
20161101|2016-09-22 13:30,22,47.68,47.69,47.57,47.6,165
20161101|2016-09-22 14:00,22,47.6,47.6,47.48,47.54,26
20161101|2016-09-22 14:30,22,47.54,47.56,47.52,47.52,12
20161101|2016-09-22 15:00,22,47.56,47.56,47.54,47.54,3
20161101|2016-09-22 15:30,22,47.55,47.55,47.53,47.53,3
20161101|2016-09-22 17:00,23,47.42,47.43,47.37,47.37,6
20161101|2016-09-22 17:30,23,47.32,47.33,47.32,47.33,2
20161101|2016-09-22 18:30,23,47.42,47.42,47.38,47.4,9
20161101|2016-09-22 19:00,23,47.37,47.38,47.37,47.38,9
20161101|2016-09-22 19:30,23,47.38,47.4,47.34,47.35,14
20161101|2016-09-22 20:00,23,47.41,47.41,47.34,47.34,6
20161101|2016-09-22 20:30,23,47.25,47.25,47.2,47.2,18
20161101|2016-09-22 21:00,23,47.2,47.2,47.2,47.2,2
20161101|2016-09-22 21:30,23,47.26,47.27,47.24,47.27,20
20161101|2016-09-22 23:30,23,47.24,47.24,47.24,47.24,1
20161101|2016-09-23 00:00,23,47.24,47.24,47.22,47.22,10
20161101|2016-09-23 00:30,23,47.24,47.25,47.24,47.25,4
20161101|2016-09-23 01:00,23,47.26,47.34,47.25,47.34,13
20161101|2016-09-23 01:30,23,47.31,47.4,47.31,47.38,26
20161101|2016-09-23 02:00,23,47.35,47.35,47.21,47.33,62
20161101|2016-09-23 02:30,23,47.25,47.31,47.2,47.22,165
20161101|2016-09-23 03:00,23,47.21,47.21,47.06,47.08,134
20161101|2016-09-23 03:30,23,47.1,47.15,46.94,47.07,235
20161101|2016-09-23 04:00,23,47.08,47.17,47.03,47.17,132
20161101|2016-09-23 04:30,23,47.17,47.94,47.12,47.81,946
20161101|2016-09-23 05:00,23,47.8,48.25,47.71,48.06,354
20161101|2016-09-23 05:30,23,48.09,48.13,47.68,47.8,232
20161101|2016-09-23 06:00,23,47.82,48.05,47.58,47.77,473
20161101|2016-09-23 06:30,23,47.77,47.86,47.55,47.69,260
20161101|2016-09-23 07:00,23,47.71,47.89,47.69,47.81,222
20161101|2016-09-23 07:30,23,47.81,47.81,47.58,47.68,384
20161101|2016-09-23 08:00,23,47.66,47.73,47.34,47.49,943
20161101|2016-09-23 08:30,23,47.5,47.84,47.47,47.68,1464
20161101|2016-09-23 09:00,23,47.69,47.83,47.57,47.72,544
20161101|2016-09-23 09:30,23,47.76,47.76,47.58,47.69,442
20161101|2016-09-23 10:00,23,47.68,47.74,47.32,47.38,907
20161101|2016-09-23 10:30,23,47.37,47.49,46.26,46.46,2808
20161101|2016-09-23 11:00,23,46.42,46.55,46.24,46.28,1577
20161101|2016-09-23 11:30,23,46.3,46.3,45.82,46,1194
20161101|2016-09-23 12:00,23,45.99,46.03,45.72,45.93,1090
20161101|2016-09-23 12:30,23,45.91,46.03,45.75,45.86,849
20161101|2016-09-23 13:00,23,45.85,46.01,45.67,45.93,891
20161101|2016-09-23 13:30,23,45.93,46.12,45.89,46.12,97
20161101|2016-09-23 14:00,23,46.1,46.26,46.1,46.26,50
20161101|2016-09-23 14:30,23,46.22,46.23,46.1,46.1,27
20161101|2016-09-23 15:00,23,46.1,46.1,46,46,8
20161101|2016-09-23 15:30,23,46.03,46.03,45.98,45.98,6
20161101|2016-09-25 17:00,26,46.08,46.29,46,46.2,111
20161101|2016-09-25 17:30,26,46.2,46.32,46.2,46.27,19
20161101|2016-09-25 18:00,26,46.3,46.3,46.26,46.29,3
20161101|2016-09-25 18:30,26,46.31,46.31,46.31,46.31,1
20161101|2016-09-25 19:00,26,46.33,46.33,46.28,46.28,2
20161101|2016-09-25 19:30,26,46.34,46.34,46.31,46.31,5
20161101|2016-09-25 20:00,26,46.29,46.34,46.28,46.33,82
20161101|2016-09-25 20:30,26,46.33,46.34,46.29,46.29,54
20161101|2016-09-25 21:30,26,46.22,46.22,46.2,46.2,9
20161101|2016-09-25 22:00,26,46.32,46.32,46.3,46.3,3
20161101|2016-09-25 22:30,26,46.28,46.29,46.28,46.28,6
20161101|2016-09-25 23:30,26,46.25,46.26,46.24,46.24,33
20161101|2016-09-26 00:00,26,46.27,46.27,46.26,46.26,22
20161101|2016-09-26 00:30,26,46.27,46.35,46.27,46.35,6
20161101|2016-09-26 01:00,26,46.42,46.42,46.28,46.28,7
20161101|2016-09-26 01:30,26,46.24,46.24,46.2,46.2,22
20161101|2016-09-26 02:00,26,46.2,46.2,45.99,46.01,136
20161101|2016-09-26 02:30,26,45.99,46.19,45.86,45.9,136
20161101|2016-09-26 03:00,26,45.85,45.95,45.74,45.79,230
20161101|2016-09-26 03:30,26,45.79,45.91,45.79,45.87,97
20161101|2016-09-26 04:00,26,45.9,46.17,45.87,46.15,136
20161101|2016-09-26 04:30,26,46.13,46.3,46.12,46.23,70
20161101|2016-09-26 05:00,26,46.23,46.74,46.19,46.67,429
20161101|2016-09-26 05:30,26,46.68,46.68,46.47,46.47,208
20161101|2016-09-26 06:00,26,46.48,46.58,46.43,46.5,83
20161101|2016-09-26 06:30,26,46.46,46.67,46.39,46.64,135
20161101|2016-09-26 07:00,26,46.64,46.69,46.46,46.49,158
20161101|2016-09-26 07:30,26,46.53,46.86,46.48,46.82,525
20161101|2016-09-26 08:00,26,46.84,46.97,46.63,46.79,846
20161101|2016-09-26 08:30,26,46.79,46.97,46.68,46.79,598
20161101|2016-09-26 09:00,26,46.78,47.43,46.74,47.3,1019
20161101|2016-09-26 09:30,26,47.3,47.62,47.3,47.52,755
20161101|2016-09-26 10:00,26,47.53,47.66,47.27,47.3,863
20161101|2016-09-26 10:30,26,47.29,47.45,47.24,47.3,643
20161101|2016-09-26 11:00,26,47.29,47.36,47.16,47.33,632
20161101|2016-09-26 11:30,26,47.34,47.47,47.3,47.43,264
20161101|2016-09-26 12:00,26,47.42,47.49,47.27,47.47,335
20161101|2016-09-26 12:30,26,47.49,47.53,47.38,47.45,312
20161101|2016-09-26 13:00,26,47.44,47.52,47.22,47.29,645
20161101|2016-09-26 13:30,26,47.23,47.28,47,47.06,306
20161101|2016-09-26 14:00,26,47.04,47.04,47.03,47.04,5
20161101|2016-09-26 14:30,26,47.04,47.07,47.04,47.07,6
20161101|2016-09-26 15:00,26,47.01,47.01,46.93,46.93,22
20161101|2016-09-26 15:30,26,47,47,46.94,46.94,3
20161101|2016-09-26 17:00,27,47.09,47.09,46.98,46.98,10
20161101|2016-09-26 18:30,27,47.07,47.07,47.07,47.07,2
20161101|2016-09-26 19:00,27,47.07,47.08,46.99,46.99,17
20161101|2016-09-26 19:30,27,46.92,46.93,46.9,46.93,4
20161101|2016-09-26 20:00,27,46.95,46.99,46.95,46.96,6
20161101|2016-09-26 20:30,27,47.04,47.05,47.03,47.04,10
20161101|2016-09-26 21:00,27,47.04,47.17,47.04,47.15,19
20161101|2016-09-26 21:30,27,47.22,47.28,47.22,47.27,15
20161101|2016-09-26 22:00,27,47.18,47.19,47.18,47.19,7
20161101|2016-09-26 22:30,27,47.21,47.23,47.2,47.23,27
20161101|2016-09-26 23:00,27,47.22,47.22,47.22,47.22,3
20161101|2016-09-27 00:00,27,47.19,47.2,47.19,47.2,2
20161101|2016-09-27 00:30,27,47.2,47.21,47.19,47.19,3
20161101|2016-09-27 01:00,27,47.12,47.18,47.12,47.17,12
20161101|2016-09-27 01:30,27,47.16,47.16,47,47.06,69
20161101|2016-09-27 02:00,27,47.02,47.06,46.89,46.91,97
20161101|2016-09-27 02:30,27,46.92,46.98,46.88,46.97,108
20161101|2016-09-27 03:00,27,46.96,46.98,46.76,46.77,217
20161101|2016-09-27 03:30,27,46.79,46.83,46.46,46.52,995
20161101|2016-09-27 04:00,27,46.5,46.68,46.4,46.63,397
20161101|2016-09-27 04:30,27,46.63,46.84,46.5,46.75,184
20161101|2016-09-27 05:00,27,46.76,46.77,46.65,46.65,65
20161101|2016-09-27 05:30,27,46.64,46.74,46.59,46.62,101
20161101|2016-09-27 06:00,27,46.6,46.64,46.33,46.43,302
20161101|2016-09-27 06:30,27,46.4,46.51,46.27,46.36,423
20161101|2016-09-27 07:00,27,46.35,46.42,46.05,46.13,462
20161101|2016-09-27 07:30,27,46.13,46.26,46.04,46.13,769
20161101|2016-09-27 08:00,27,46.12,46.21,45.96,46.12,1270
20161101|2016-09-27 08:30,27,46.11,46.5,46.02,46.3,1361
20161101|2016-09-27 09:00,27,46.33,46.41,46.01,46.05,725
20161101|2016-09-27 09:30,27,46.05,46.13,45.72,45.78,1043
20161101|2016-09-27 10:00,27,45.78,45.84,45.65,45.71,1199
20161101|2016-09-27 10:30,27,45.69,45.93,45.68,45.71,683
20161101|2016-09-27 11:00,27,45.69,45.82,45.64,45.73,501
20161101|2016-09-27 11:30,27,45.73,46.28,45.69,46.17,1080
20161101|2016-09-27 12:00,27,46.18,46.46,46.09,46.2,1364
20161101|2016-09-27 12:30,27,46.2,46.2,45.72,45.89,1116
20161101|2016-09-27 13:00,27,45.88,46.06,45.65,45.95,1034
20161101|2016-09-27 13:30,27,45.94,45.98,45.92,45.95,127
20161101|2016-09-27 14:00,27,45.95,45.95,45.92,45.92,47
20161101|2016-09-27 14:30,27,45.88,45.89,45.79,45.87,21
20161101|2016-09-27 15:00,27,45.87,45.93,45.86,45.87,31
20161101|2016-09-27 15:30,27,46.2,46.28,46.09,46.28,50
20161101|2016-09-27 17:00,28,46.3,46.3,46.3,46.3,1
20161101|2016-09-27 17:30,28,46.25,46.25,46.24,46.24,5
20161101|2016-09-27 18:30,28,46.16,46.21,46.16,46.2,23
20161101|2016-09-27 19:30,28,46.33,46.35,46.28,46.28,17
20161101|2016-09-27 20:00,28,46.27,46.28,45.97,45.97,21
20161101|2016-09-27 20:30,28,46.07,46.17,46.07,46.14,13
20161101|2016-09-27 21:00,28,46.15,46.2,46.15,46.18,27
20161101|2016-09-27 21:30,28,46.09,46.09,46.09,46.09,2
20161101|2016-09-27 22:00,28,46.1,46.16,46.1,46.16,10
20161101|2016-09-27 23:30,28,46.17,46.21,46.17,46.21,8
20161101|2016-09-28 00:00,28,46.21,46.23,46.21,46.23,18
20161101|2016-09-28 00:30,28,46.22,46.23,46.22,46.22,5
20161101|2016-09-28 01:00,28,46.17,46.17,46.12,46.15,9
20161101|2016-09-28 01:30,28,46.09,46.21,46.08,46.21,15
20161101|2016-09-28 02:00,28,46.21,46.23,46.01,46.04,25
20161101|2016-09-28 02:30,28,46.11,46.38,46.07,46.33,140
20161101|2016-09-28 03:00,28,46.29,46.36,46.14,46.2,228
20161101|2016-09-28 03:30,28,46.22,46.4,46.2,46.32,250
20161101|2016-09-28 04:00,28,46.28,46.32,46.24,46.24,46
20161101|2016-09-28 04:30,28,46.2,46.31,46.2,46.25,76
20161101|2016-09-28 05:00,28,46.25,46.39,46.2,46.39,117
20161101|2016-09-28 05:30,28,46.35,46.83,46.34,46.8,259
20161101|2016-09-28 06:00,28,46.84,46.93,46.76,46.76,134
20161101|2016-09-28 06:30,28,46.77,46.79,46.46,46.57,271
20161101|2016-09-28 07:00,28,46.55,46.68,46.49,46.59,92
20161101|2016-09-28 07:30,28,46.57,46.61,46.18,46.39,240
20161101|2016-09-28 08:00,28,46.37,46.69,46.37,46.5,217
20161101|2016-09-28 08:30,28,46.6,46.84,46.59,46.74,303
20161101|2016-09-28 09:00,28,46.73,46.99,46.65,46.79,181
20161101|2016-09-28 09:30,28,46.96,47.18,45.84,46,1207
20161101|2016-09-28 10:00,28,45.96,46.19,45.72,46.19,638
20161101|2016-09-28 10:30,28,46.2,46.79,46.08,46.75,504
20161101|2016-09-28 11:00,28,46.8,47.46,46.62,47.05,956
20161101|2016-09-28 11:30,28,47.14,47.28,46.94,47.16,312
20161101|2016-09-28 12:00,28,47.12,47.4,46.96,47.38,256
20161101|2016-09-28 12:30,28,47.33,47.61,47.3,47.56,254
20161101|2016-09-28 13:00,28,47.54,48.8,47.41,48.7,1424
20161101|2016-09-28 13:30,28,48.66,48.94,48.31,48.47,321
20161101|2016-09-28 14:00,28,48.45,48.49,48.33,48.33,41
20161101|2016-09-28 14:30,28,48.3,48.36,48.24,48.32,68
20161101|2016-09-28 15:00,28,48.33,48.45,48.31,48.45,25
20161101|2016-09-28 15:30,28,48.5,48.74,48.5,48.74,308
20161101|2016-09-28 17:00,29,48.96,49.04,48.74,48.74,5
20161101|2016-09-28 17:30,29,48.91,48.94,48.87,48.87,17
20161101|2016-09-28 18:30,29,48.79,48.85,48.73,48.85,17
20161101|2016-09-28 19:00,29,48.9,49.08,48.9,49.08,7
20161101|2016-09-28 19:30,29,49.02,49.02,48.72,48.78,16
20161101|2016-09-28 20:00,29,48.74,48.74,48.68,48.68,9
20161101|2016-09-28 20:30,29,48.71,48.72,48.71,48.72,7
20161101|2016-09-28 21:00,29,48.74,48.76,48.74,48.76,6
20161101|2016-09-28 21:30,29,48.64,48.64,48.64,48.64,10
20161101|2016-09-28 22:00,29,48.6,48.65,48.6,48.65,4
20161101|2016-09-28 22:30,29,48.64,48.64,48.64,48.64,5
20161101|2016-09-28 23:00,29,48.64,48.64,48.41,48.41,15
20161101|2016-09-29 00:00,29,48.58,48.69,48.58,48.69,16
20161101|2016-09-29 00:30,29,48.69,48.71,48.69,48.71,2
20161101|2016-09-29 01:00,29,48.77,48.8,48.67,48.67,20
20161101|2016-09-29 01:30,29,48.65,48.66,48.4,48.4,23
20161101|2016-09-29 02:00,29,48.48,48.53,48.4,48.43,78
20161101|2016-09-29 02:30,29,48.46,48.66,48.37,48.37,44
20161101|2016-09-29 03:00,29,48.46,48.46,48.25,48.29,112
20161101|2016-09-29 03:30,29,48.16,48.17,48.03,48.16,61
20161101|2016-09-29 04:00,29,48.14,48.26,48.14,48.26,12
20161101|2016-09-29 04:30,29,48.26,48.4,48.24,48.29,18
20161101|2016-09-29 05:00,29,48.29,48.42,48.26,48.38,26
20161101|2016-09-29 05:30,29,48.28,48.28,48.23,48.25,10
20161101|2016-09-29 06:00,29,48.38,48.53,48.38,48.53,11
20161101|2016-09-29 06:30,29,48.49,48.53,48.39,48.39,20
20161101|2016-09-29 07:00,29,48.39,48.41,48.23,48.41,26
20161101|2016-09-29 07:30,29,48.31,48.57,48.31,48.44,53
20161101|2016-09-29 08:00,29,48.44,48.73,48.32,48.71,56
20161101|2016-09-29 08:30,29,48.74,48.86,48.45,48.62,146
20161101|2016-09-29 09:00,29,48.66,48.75,48.45,48.63,47
20161101|2016-09-29 09:30,29,48.59,48.81,48.53,48.8,43
20161101|2016-09-29 10:00,29,48.82,49.32,48.82,49.26,221
20161101|2016-09-29 10:30,29,49.25,49.5,49.23,49.36,180
20161101|2016-09-29 11:00,29,49.41,49.78,49.41,49.74,87
20161101|2016-09-29 11:30,29,49.78,49.8,49.39,49.47,107
20161101|2016-09-29 12:00,29,49.53,49.53,49.12,49.28,55
20161101|2016-09-29 12:30,29,49.25,49.35,49.09,49.14,70
20161101|2016-09-29 13:00,29,49.17,49.26,48.97,49.23,124
20161101|2016-09-29 13:30,29,49.07,49.08,49.01,49.08,45
20161101|2016-09-29 14:00,29,48.99,48.99,48.99,48.99,5
20161101|2016-09-29 21:30,30,48.97,48.97,48.97,48.97,1
20161101|2016-09-29 22:00,30,48.88,48.88,48.88,48.88,1
20161101|2016-09-29 23:30,30,48.84,48.84,48.78,48.78,5
20161101|2016-09-30 01:00,30,48.79,48.79,48.68,48.68,4
20161101|2016-09-30 01:30,30,48.67,48.67,48.55,48.55,4
20161101|2016-09-30 02:30,30,48.52,48.52,48.52,48.52,1
20161101|2016-09-30 03:00,30,48.5,48.5,48.5,48.5,1
20161101|2016-09-30 03:30,30,48.63,48.64,48.63,48.64,2
20161101|2016-09-30 04:00,30,48.47,48.48,48.38,48.38,6
20161101|2016-09-30 04:30,30,48.37,48.45,48.28,48.28,15
20161101|2016-09-30 05:00,30,48.27,48.27,48.18,48.18,4
20161101|2016-09-30 06:00,30,48.85,48.88,48.72,48.72,8
20161101|2016-09-30 06:30,30,48.79,48.79,48.75,48.78,5
20161101|2016-09-30 07:00,30,48.77,48.83,48.77,48.83,2
20161101|2016-09-30 07:30,30,49.02,49.12,48.99,49,33
20161101|2016-09-30 08:00,30,49.21,49.28,49.15,49.25,23
20161101|2016-09-30 08:30,30,49.05,49.05,48.82,48.84,16
20161101|2016-09-30 09:00,30,49.1,49.1,49.02,49.02,11
20161101|2016-09-30 09:30,30,49.2,49.27,49.18,49.18,67
20161101|2016-09-30 10:00,30,49.2,49.27,48.87,48.9,14
20161101|2016-09-30 10:30,30,49.01,49.05,49.01,49.05,4
20161101|2016-09-30 11:30,30,49.05,49.1,49.05,49.1,4
20161101|2016-09-30 12:00,30,48.96,48.96,48.96,48.96,1
20161101|2016-09-30 12:30,30,49.09,49.09,49.09,49.09,10
20161101|2016-09-30 13:00,30,49.07,49.07,49.06,49.06,3
20161201|2015-12-08 06:00,8,48.04,48.04,48.04,48.04,1
20161201|2015-12-08 07:00,8,47.62,47.62,47.39,47.39,12
20161201|2015-12-08 08:30,8,47.51,47.89,47.51,47.77,17
20161201|2015-12-08 09:00,8,47.58,47.62,47.58,47.62,7
20161201|2015-12-08 09:30,8,47.74,47.99,47.74,47.99,11
20161201|2015-12-08 10:00,8,48.26,48.27,48,48.02,7
20161201|2015-12-08 10:30,8,47.72,47.73,47.72,47.73,2
20161201|2015-12-08 11:00,8,47.74,47.84,47.74,47.84,2
20161201|2015-12-08 12:30,8,47.96,47.96,47.95,47.95,2
20161201|2015-12-08 15:00,8,47.56,47.56,47.56,47.56,1
20161201|2015-12-08 15:30,8,47.58,47.58,47.58,47.58,1
20161201|2015-12-09 02:00,9,48.04,48.04,48,48,4
20161201|2015-12-09 02:30,9,47.92,47.92,47.92,47.92,1
20161201|2015-12-09 03:00,9,47.98,48.03,47.96,48,87
20161201|2015-12-09 03:30,9,47.9,47.91,47.81,47.81,4
20161201|2015-12-09 04:00,9,47.98,48.03,47.98,48.03,2
20161201|2015-12-09 04:30,9,47.93,47.95,47.85,47.86,9
20161201|2015-12-09 06:00,9,47.95,47.95,47.67,47.69,14
20161201|2015-12-09 06:30,9,47.73,47.86,47.73,47.86,8
20161201|2015-12-09 07:00,9,47.75,47.76,47.66,47.72,11
20161201|2015-12-09 07:30,9,47.73,47.79,47.52,47.55,30
20161201|2015-12-09 08:00,9,47.56,47.9,47.56,47.9,9
20161201|2015-12-09 08:30,9,47.94,47.96,47.94,47.96,6
20161201|2015-12-09 09:00,9,48.09,48.09,48.08,48.08,14
20161201|2015-12-09 09:30,9,48.08,48.42,48,48,34
20161201|2015-12-09 10:00,9,48,48.03,47.6,47.62,73
20161201|2015-12-09 10:30,9,47.59,47.6,47.09,47.34,36
20161201|2015-12-09 11:00,9,47.31,47.31,47.26,47.26,6
20161201|2015-12-09 11:30,9,47.07,47.07,47.04,47.04,3
20161201|2015-12-09 12:30,9,47.53,47.53,47.53,47.53,1
20161201|2015-12-09 13:00,9,47.44,47.61,47.44,47.61,2
20161201|2015-12-09 23:30,10,47.85,47.85,47.84,47.84,6
20161201|2015-12-10 03:00,10,47.97,47.97,47.91,47.91,2
20161201|2015-12-10 07:00,10,47.72,47.72,47.58,47.58,27
20161201|2015-12-10 08:30,10,47.43,47.55,47.43,47.54,90
20161201|2015-12-10 11:00,10,47.33,47.33,47.33,47.33,1
20161201|2015-12-10 11:30,10,47.3,47.3,47.3,47.3,2
20161201|2015-12-10 12:00,10,47.55,47.58,47.55,47.58,2
20161201|2015-12-10 13:30,10,47.53,47.53,47.53,47.53,1
20161201|2015-12-11 03:00,11,47.46,47.53,47.46,47.53,4
20161201|2015-12-11 03:30,11,47.33,47.33,47.27,47.27,9
20161201|2015-12-11 04:00,11,47.02,47.02,47.02,47.02,1
20161201|2015-12-11 04:30,11,47.01,47.01,47.01,47.01,1
20161201|2015-12-11 07:00,11,47.18,47.18,47.18,47.18,6
20161201|2015-12-11 08:00,11,47.32,47.32,47.32,47.32,1
20161201|2015-12-11 08:30,11,46.96,46.96,46.8,46.86,4
20161201|2015-12-11 09:00,11,46.69,46.8,46.65,46.8,11
20161201|2015-12-11 09:30,11,46.66,46.66,46.66,46.66,1
20161201|2015-12-11 10:00,11,46.4,46.4,46.24,46.24,2
20161201|2015-12-11 10:30,11,46.2,46.2,46.07,46.07,8
20161201|2015-12-11 11:00,11,45.77,45.77,45.77,45.77,1
20161201|2015-12-11 12:00,11,46.05,46.05,46.04,46.04,2
20161201|2015-12-11 12:30,11,46.35,46.35,46.21,46.21,5
20161201|2015-12-11 13:00,11,46.35,46.35,46.35,46.35,2
20161201|2015-12-11 14:00,11,46.25,46.25,46.25,46.25,1
20161201|2015-12-11 15:00,11,46.26,46.26,46.26,46.26,3
20161201|2015-12-14 05:00,14,45.8,45.8,45.8,45.8,1
20161201|2015-12-14 05:30,14,45.32,45.32,45.32,45.32,1
20161201|2015-12-14 06:00,14,45.34,45.34,45.31,45.31,13
20161201|2015-12-14 06:30,14,44.97,44.97,44.9,44.9,10
20161201|2015-12-14 07:00,14,44.94,44.95,44.87,44.94,12
20161201|2015-12-14 07:30,14,45.12,45.44,45.12,45.44,6
20161201|2015-12-14 08:00,14,45.82,45.84,45.42,45.42,18
20161201|2015-12-14 08:30,14,45.35,45.36,45.33,45.35,7
20161201|2015-12-14 09:00,14,45.37,45.56,45.37,45.45,18
20161201|2015-12-14 09:30,14,45.48,45.67,45.48,45.67,6
20161201|2015-12-14 10:00,14,45.61,45.61,45.36,45.57,6
20161201|2015-12-14 10:30,14,45.59,46.13,45.59,46.13,24
20161201|2015-12-14 11:00,14,46.2,46.28,46.11,46.28,11
20161201|2015-12-14 11:30,14,46.25,46.31,46.19,46.26,9
20161201|2015-12-14 12:00,14,46.35,46.35,46.2,46.32,8
20161201|2015-12-14 12:30,14,46.13,46.13,45.93,45.97,5
20161201|2015-12-14 13:00,14,45.99,46.06,45.77,45.77,8
20161201|2015-12-14 13:30,14,45.68,45.77,45.68,45.77,5
20161201|2015-12-14 14:00,14,45.7,45.7,45.56,45.57,8
20161201|2015-12-14 14:30,14,45.6,45.6,45.53,45.57,6
20161201|2015-12-14 15:00,14,45.53,45.54,45.49,45.49,3
20161201|2015-12-14 15:30,14,45.51,45.51,45.51,45.51,1
20161201|2015-12-14 22:00,15,45.63,45.63,45.63,45.63,1
20161201|2015-12-15 03:00,15,45.99,46.01,45.99,46.01,12
20161201|2015-12-15 03:30,15,46.05,46.05,46.05,46.05,6
20161201|2015-12-15 04:00,15,46.12,46.2,46.12,46.2,12
20161201|2015-12-15 04:30,15,46.08,46.09,46.08,46.09,2
20161201|2015-12-15 05:00,15,46.24,46.34,46.24,46.34,2
20161201|2015-12-15 05:30,15,46.38,46.38,46.38,46.38,21
20161201|2015-12-15 06:00,15,46.35,46.35,46.32,46.34,8
20161201|2015-12-15 06:30,15,46.35,46.35,46.35,46.35,4
20161201|2015-12-15 07:00,15,46.23,46.23,46.12,46.12,6
20161201|2015-12-15 08:00,15,46.1,46.33,46.1,46.21,7
20161201|2015-12-15 08:30,15,46.33,46.57,46.33,46.57,5
20161201|2015-12-15 09:00,15,46.52,46.52,46.12,46.15,15
20161201|2015-12-15 10:00,15,46.06,46.44,46.06,46.34,7
20161201|2015-12-15 10:30,15,46.25,46.26,46.25,46.26,2
20161201|2015-12-15 11:00,15,46.57,46.57,46.57,46.57,5
20161201|2015-12-15 11:30,15,46.83,46.99,46.7,46.75,16
20161201|2015-12-15 12:00,15,46.61,46.61,46.61,46.61,1
20161201|2015-12-15 12:30,15,46.53,46.53,46.53,46.53,2
20161201|2015-12-15 13:00,15,46.37,46.37,46.37,46.37,1
20161201|2015-12-15 13:30,15,46.14,46.15,46.09,46.09,4
20161201|2015-12-15 14:30,15,45.88,45.88,45.85,45.85,6
20161201|2015-12-15 15:30,15,45.88,45.88,45.88,45.88,1
20161201|2015-12-15 21:00,16,45.99,45.99,45.99,45.99,1
20161201|2015-12-15 22:00,16,45.95,45.95,45.95,45.95,1
20161201|2015-12-16 01:30,16,45.79,45.79,45.79,45.79,4
20161201|2015-12-16 03:00,16,45.32,45.32,45.32,45.32,2
20161201|2015-12-16 03:30,16,45.5,45.5,45.5,45.5,1
20161201|2015-12-16 04:00,16,45.48,45.48,45.27,45.27,2
20161201|2015-12-16 07:00,16,45.74,45.74,45.74,45.74,1
20161201|2015-12-16 08:00,16,45.41,45.46,45.41,45.46,3
20161201|2015-12-16 08:30,16,45.5,45.57,45.5,45.57,2
20161201|2015-12-16 09:30,16,45.42,45.42,45.04,45.25,20
20161201|2015-12-16 10:00,16,45.15,45.16,44.98,44.98,4
20161201|2015-12-16 11:00,16,45.17,45.17,45.17,45.17,1
20161201|2015-12-16 11:30,16,45.02,45.02,45.02,45.02,2
20161201|2015-12-16 12:00,16,45.15,45.15,45.15,45.15,20
20161201|2015-12-16 13:00,16,45.24,45.24,44.91,44.93,4
20161201|2015-12-16 14:30,16,44.96,44.96,44.96,44.96,1
20161201|2015-12-16 19:00,17,45.01,45.01,45.01,45.01,4
20161201|2015-12-17 01:30,17,44.79,44.79,44.79,44.79,1
20161201|2015-12-17 02:00,17,44.69,44.69,44.69,44.69,1
20161201|2015-12-17 07:30,17,45.04,45.23,45.04,45.2,6
20161201|2015-12-17 08:30,17,45.08,45.08,45.08,45.08,1
20161201|2015-12-17 09:00,17,45.09,45.1,45.06,45.06,4
20161201|2015-12-17 09:30,17,44.93,44.93,44.78,44.78,2
20161201|2015-12-17 10:00,17,44.64,44.73,44.64,44.71,7
20161201|2015-12-17 10:30,17,44.7,44.7,44.7,44.7,1
20161201|2015-12-17 11:00,17,44.85,44.85,44.85,44.85,2
20161201|2015-12-17 12:30,17,44.75,44.81,44.75,44.81,5
20161201|2015-12-17 13:00,17,44.72,44.72,44.72,44.72,1
20161201|2015-12-17 13:30,17,44.61,44.61,44.61,44.61,1
20161201|2015-12-17 14:30,17,44.51,44.55,44.51,44.55,2
20161201|2015-12-18 05:00,18,44.23,44.23,44.23,44.23,2
20161201|2015-12-18 05:30,18,44.12,44.12,44.12,44.12,2
20161201|2015-12-18 07:00,18,44.37,44.39,44.33,44.33,3
20161201|2015-12-18 08:00,18,44.44,44.51,44.43,44.51,10
20161201|2015-12-18 09:00,18,44.2,44.55,44.2,44.55,2
20161201|2015-12-18 09:30,18,44.93,44.93,44.85,44.85,6
20161201|2015-12-18 10:00,18,44.78,44.78,44.66,44.66,4
20161201|2015-12-18 10:30,18,44.89,44.89,44.77,44.77,5
20161201|2015-12-18 11:00,18,44.29,44.35,44.28,44.35,3
20161201|2015-12-18 12:00,18,43.95,44.12,43.95,43.99,10
20161201|2015-12-18 12:30,18,43.96,44.14,43.96,44.14,2
20161201|2015-12-18 13:00,18,44.15,44.2,44.03,44.2,4
20161201|2015-12-18 13:30,18,44.1,44.1,44.1,44.1,2
20161201|2015-12-18 14:00,18,43.93,43.94,43.93,43.94,2
20161201|2015-12-20 21:30,21,43.63,43.63,43.63,43.63,1
20161201|2015-12-21 00:00,21,43.49,43.49,43.49,43.49,1
20161201|2015-12-21 02:00,21,43.25,43.25,43.12,43.12,3
20161201|2015-12-21 03:00,21,43.76,43.92,43.76,43.92,10
20161201|2015-12-21 05:00,21,43.71,43.71,43.71,43.71,1
20161201|2015-12-21 05:30,21,43.51,43.51,43.51,43.51,1
20161201|2015-12-21 06:00,21,43.38,43.38,43.38,43.38,1
20161201|2015-12-21 07:00,21,43.42,43.42,43.42,43.42,1
20161201|2015-12-21 07:30,21,43.63,43.63,43.63,43.63,1
20161201|2015-12-21 08:00,21,43.33,43.36,43.33,43.36,7
20161201|2015-12-21 08:30,21,43.32,43.32,43.27,43.27,26
20161201|2015-12-21 09:30,21,43.78,43.79,43.57,43.57,4
20161201|2015-12-21 10:00,21,43.44,43.44,43.39,43.39,9
20161201|2015-12-21 10:30,21,43.33,43.48,43.33,43.48,8
20161201|2015-12-21 11:30,21,43.39,43.39,43.39,43.39,3
20161201|2015-12-21 13:30,21,43.44,43.44,43.43,43.43,3
20161201|2015-12-21 23:30,22,43.73,43.74,43.73,43.74,3
20161201|2015-12-22 00:00,22,43.76,43.76,43.76,43.76,1
20161201|2015-12-22 01:00,22,43.6,43.6,43.6,43.6,2
20161201|2015-12-22 02:00,22,43.59,43.63,43.59,43.63,2
20161201|2015-12-22 02:30,22,43.66,43.66,43.66,43.66,1
20161201|2015-12-22 03:00,22,43.71,43.71,43.71,43.71,1
20161201|2015-12-22 03:30,22,43.69,43.69,43.65,43.65,2
20161201|2015-12-22 06:30,22,43.54,43.54,43.54,43.54,10
20161201|2015-12-22 07:00,22,43.49,43.49,43.49,43.49,1
20161201|2015-12-22 08:00,22,43.37,43.37,43.37,43.37,1
20161201|2015-12-22 09:00,22,43.45,43.63,43.45,43.63,2
20161201|2015-12-22 09:30,22,43.58,43.58,43.58,43.58,1
20161201|2015-12-22 10:00,22,43.54,43.54,43.48,43.48,2
20161201|2015-12-22 10:30,22,43.46,43.46,43.42,43.42,6
20161201|2015-12-22 11:30,22,43.27,43.35,43.27,43.3,12
20161201|2015-12-22 12:30,22,43.25,43.25,43.25,43.25,1
20161201|2015-12-22 13:00,22,43.18,43.18,43.05,43.05,2
20161201|2015-12-22 15:30,22,43.17,43.18,43.17,43.18,2
20161201|2015-12-22 19:00,23,43.26,43.26,43.26,43.26,1
20161201|2015-12-23 02:30,23,43.35,43.35,43.35,43.35,10
20161201|2015-12-23 04:30,23,43.37,43.37,43.37,43.37,2
20161201|2015-12-23 06:30,23,43.57,43.59,43.56,43.56,4
20161201|2015-12-23 07:30,23,43.48,43.48,43.48,43.48,1
20161201|2015-12-23 08:00,23,43.64,43.64,43.64,43.64,1
20161201|2015-12-23 08:30,23,43.75,43.82,43.75,43.78,46
20161201|2015-12-23 09:00,23,43.74,43.85,43.74,43.75,31
20161201|2015-12-23 09:30,23,43.79,44.16,43.79,44.16,4
20161201|2015-12-23 10:00,23,43.93,43.93,43.64,43.66,10
20161201|2015-12-23 10:30,23,43.92,43.93,43.86,43.93,4
20161201|2015-12-23 11:00,23,44.07,44.12,44.07,44.07,3
20161201|2015-12-23 11:30,23,43.96,43.96,43.84,43.84,21
20161201|2015-12-23 12:00,23,43.89,44.04,43.89,44.04,2
20161201|2015-12-23 12:30,23,43.9,43.92,43.9,43.92,2
20161201|2015-12-23 13:00,23,44.15,44.15,44.15,44.15,1
20161201|2015-12-23 13:30,23,44.18,44.27,44.18,44.27,4
20161201|2015-12-23 14:00,23,44.3,44.38,44.3,44.38,2
20161201|2015-12-23 14:30,23,44.54,44.54,44.54,44.54,1
20161201|2015-12-23 15:00,23,44.46,44.46,44.46,44.46,1
20161201|2015-12-24 05:00,24,43.9,43.9,43.9,43.9,2
20161201|2015-12-24 05:30,24,43.86,43.86,43.86,43.86,2
20161201|2015-12-24 06:00,24,44.28,44.28,44.28,44.28,1
20161201|2015-12-24 08:00,24,44.56,44.59,44.56,44.59,4
20161201|2015-12-24 09:00,24,44.55,44.55,44.55,44.55,1
20161201|2015-12-24 11:00,24,44.79,44.8,44.79,44.8,2
20161201|2015-12-24 11:30,24,44.64,44.64,44.64,44.64,1
20161201|2015-12-24 12:00,24,44.86,44.89,44.6,44.6,3
20161201|2015-12-28 02:30,28,44.29,44.29,44.29,44.29,1
20161201|2015-12-28 03:30,28,44.09,44.09,44.09,44.09,1
20161201|2015-12-28 04:30,28,44.17,44.17,44.17,44.17,1
20161201|2015-12-28 05:00,28,44.15,44.15,44.15,44.15,1
20161201|2015-12-28 07:30,28,43.83,43.83,43.83,43.83,1
20161201|2015-12-28 09:30,28,43.69,43.72,43.69,43.71,17
20161201|2015-12-28 10:00,28,43.73,43.73,43.73,43.73,1
20161201|2015-12-28 13:00,28,43.69,43.69,43.69,43.69,2
20161201|2015-12-28 13:30,28,43.57,43.57,43.47,43.47,7
20161201|2015-12-29 06:30,29,43.86,43.86,43.86,43.86,63
20161201|2015-12-29 07:30,29,44.11,44.11,44.11,44.11,1
20161201|2015-12-29 08:00,29,44.33,44.33,44.26,44.26,2
20161201|2015-12-29 08:30,29,44.39,44.39,44.39,44.39,3
20161201|2015-12-29 09:00,29,44.34,44.44,44.34,44.44,13
20161201|2015-12-29 09:30,29,44.49,44.49,44.47,44.49,4
20161201|2015-12-29 10:00,29,44.5,44.56,44.5,44.56,2
20161201|2015-12-29 14:00,29,44.6,44.6,44.6,44.6,5
20161201|2015-12-29 14:30,29,44.58,44.58,44.58,44.58,1
20161201|2015-12-29 15:30,29,44.51,44.51,44.51,44.51,1
20161201|2015-12-30 08:00,30,43.9,43.9,43.9,43.9,3
20161201|2015-12-30 08:30,30,43.77,43.77,43.67,43.67,2
20161201|2015-12-30 09:00,30,43.56,43.56,43.56,43.56,1
20161201|2015-12-30 09:30,30,43.57,43.71,43.51,43.71,5
20161201|2015-12-30 11:30,30,43.53,43.57,43.53,43.54,75
20161201|2015-12-30 13:00,30,43.56,43.56,43.56,43.56,1
20161201|2015-12-30 14:00,30,43.64,43.64,43.64,43.64,1
20161201|2015-12-31 04:30,31,43.57,43.57,43.57,43.57,1
20161201|2015-12-31 08:00,31,43.38,43.38,43.38,43.38,4
20161201|2015-12-31 08:30,31,43.52,43.52,43.52,43.52,1
20161201|2015-12-31 09:00,31,43.64,43.78,43.64,43.78,4
20161201|2015-12-31 09:30,31,43.81,43.81,43.81,43.81,1
20161201|2015-12-31 10:30,31,44.21,44.21,44.21,44.21,3
20161201|2015-12-31 12:00,31,44.84,44.84,44.84,44.84,5
20161201|2015-12-31 13:00,31,44.75,44.75,44.09,44.47,5
20161201|2015-12-31 14:00,31,44.47,44.54,44.38,44.53,7
20161201|2016-01-03 17:00,4,45.52,45.52,45.52,45.52,1
20161201|2016-01-03 20:00,4,44.91,44.91,44.91,44.91,1
20161201|2016-01-03 22:30,4,45.15,45.15,45.15,45.15,1
20161201|2016-01-04 00:30,4,44.93,44.93,44.9,44.9,12
20161201|2016-01-04 02:00,4,44.65,44.65,44.65,44.65,1
20161201|2016-01-04 03:00,4,44.04,44.04,44.04,44.04,1
20161201|2016-01-04 04:30,4,44.57,44.57,44.57,44.57,1
20161201|2016-01-04 06:00,4,44.53,44.53,44.46,44.46,10
20161201|2016-01-04 07:00,4,44.98,44.98,44.98,44.98,1
20161201|2016-01-04 07:30,4,44.91,44.93,44.89,44.93,10
20161201|2016-01-04 08:30,4,45.2,45.45,45.2,45.35,6
20161201|2016-01-04 09:00,4,45.4,45.4,45.21,45.21,7
20161201|2016-01-04 09:30,4,45.2,45.25,44.75,44.75,19
20161201|2016-01-04 10:00,4,44.4,44.4,43.69,43.84,29
20161201|2016-01-04 10:30,4,43.83,43.99,43.83,43.96,7
20161201|2016-01-04 11:00,4,43.94,43.94,43.91,43.91,4
20161201|2016-01-04 11:30,4,44.04,44.04,44.02,44.02,4
20161201|2016-01-04 12:00,4,44.24,44.24,44.24,44.24,4
20161201|2016-01-04 12:30,4,44.09,44.13,44.09,44.12,9
20161201|2016-01-04 13:00,4,43.96,44,43.94,43.94,5
20161201|2016-01-04 14:00,4,44.33,44.34,44.33,44.34,5
20161201|2016-01-05 02:30,5,44.17,44.17,44.17,44.17,1
20161201|2016-01-05 07:30,5,44.11,44.11,44.11,44.11,3
20161201|2016-01-05 08:00,5,44.12,44.12,43.82,43.88,44
20161201|2016-01-05 08:30,5,43.88,43.88,43.67,43.67,7
20161201|2016-01-05 11:30,5,43.65,43.65,43.65,43.65,1
20161201|2016-01-05 12:00,5,43.52,43.52,43.49,43.49,10
20161201|2016-01-05 14:30,5,43.48,43.48,43.48,43.48,2
20161201|2016-01-05 15:30,5,43.64,43.65,43.64,43.65,2
20161201|2016-01-05 18:30,6,43.94,43.94,43.94,43.94,1
20161201|2016-01-05 19:00,6,43.88,43.88,43.88,43.88,2
20161201|2016-01-05 22:30,6,43.7,43.7,43.7,43.7,1
20161201|2016-01-06 00:30,6,43.66,43.66,43.66,43.66,1
20161201|2016-01-06 02:00,6,43.21,43.21,43.21,43.21,1
20161201|2016-01-06 02:30,6,43.09,43.09,43.09,43.09,2
20161201|2016-01-06 03:00,6,43.08,43.08,42.99,42.99,3
20161201|2016-01-06 04:30,6,42.37,42.37,42.37,42.37,3
20161201|2016-01-06 05:30,6,42.54,42.54,42.54,42.54,1
20161201|2016-01-06 07:30,6,42.43,42.43,42.43,42.43,2
20161201|2016-01-06 08:00,6,42.26,42.26,42.14,42.19,3
20161201|2016-01-06 09:00,6,42.7,42.7,42.7,42.7,1
20161201|2016-01-06 09:30,6,41.95,41.95,41.95,41.95,1
20161201|2016-01-06 10:00,6,42.06,42.14,42.03,42.04,67
20161201|2016-01-06 10:30,6,42.08,42.08,42.08,42.08,1
20161201|2016-01-06 11:00,6,42.05,42.12,42.05,42.1,3
20161201|2016-01-06 12:00,6,41.78,41.88,41.78,41.88,2
20161201|2016-01-06 15:00,6,41.84,41.84,41.84,41.84,1
20161201|2016-01-06 15:30,6,41.93,41.94,41.93,41.94,5
20161201|2016-01-06 20:00,7,41,41,41,41,1
20161201|2016-01-07 01:30,7,40.1,40.1,39.9,40.01,3
20161201|2016-01-07 02:00,7,40.14,40.21,40.11,40.21,8
20161201|2016-01-07 04:00,7,40.65,40.88,40.65,40.88,34
20161201|2016-01-07 04:30,7,40.74,40.76,40.73,40.73,17
20161201|2016-01-07 05:00,7,41.01,41.01,41.01,41.01,1
20161201|2016-01-07 05:30,7,40.71,40.71,40.71,40.71,1
20161201|2016-01-07 06:30,7,40.59,40.63,40.59,40.63,11
20161201|2016-01-07 07:00,7,40.64,40.64,40.63,40.63,2
20161201|2016-01-07 07:30,7,40.63,40.86,40.63,40.86,2
20161201|2016-01-07 08:30,7,40.98,41.19,40.98,41.08,6
20161201|2016-01-07 09:00,7,41.02,41.26,41.02,41.26,2
20161201|2016-01-07 09:30,7,41.43,41.62,41.43,41.62,2
20161201|2016-01-07 10:00,7,41.59,41.85,41.59,41.7,8
20161201|2016-01-07 10:30,7,41.88,41.88,41.57,41.57,5
20161201|2016-01-07 11:00,7,41.43,41.43,41.34,41.35,8
20161201|2016-01-07 11:30,7,41.24,41.48,41.24,41.48,5
20161201|2016-01-07 12:00,7,41.48,41.48,41.48,41.48,1
20161201|2016-01-07 12:30,7,41.3,41.31,41.3,41.31,4
20161201|2016-01-07 13:00,7,41.29,41.34,41.11,41.11,5
20161201|2016-01-07 13:30,7,41.12,41.19,41.12,41.19,8
20161201|2016-01-07 14:30,7,41.07,41.13,41.07,41.09,8
20161201|2016-01-07 15:00,7,40.98,40.98,40.98,40.98,1
20161201|2016-01-07 22:30,8,41.69,41.72,41.69,41.72,2
20161201|2016-01-08 01:30,8,41.76,41.77,41.76,41.77,3
20161201|2016-01-08 02:00,8,41.6,41.6,41.6,41.6,3
20161201|2016-01-08 03:30,8,41.47,41.47,41.47,41.47,1
20161201|2016-01-08 04:30,8,41.09,41.09,41.09,41.09,2
20161201|2016-01-08 06:30,8,41.48,41.55,41.48,41.55,2
20161201|2016-01-08 07:00,8,41.4,41.4,41.3,41.3,3
20161201|2016-01-08 07:30,8,41.29,41.29,41.15,41.15,4
20161201|2016-01-08 08:00,8,41.03,41.17,41.03,41.17,4
20161201|2016-01-08 09:00,8,40.76,40.84,40.59,40.82,9
20161201|2016-01-08 09:30,8,40.79,40.83,40.79,40.83,11
20161201|2016-01-08 10:00,8,40.59,40.6,40.38,40.38,5
20161201|2016-01-08 10:30,8,40.31,40.57,40.3,40.57,7
20161201|2016-01-08 11:00,8,40.66,40.78,40.65,40.78,4
20161201|2016-01-08 11:30,8,40.93,40.97,40.87,40.87,4
20161201|2016-01-08 12:00,8,40.98,41.11,40.81,40.81,5
20161201|2016-01-08 12:30,8,40.78,40.78,40.75,40.75,4
20161201|2016-01-08 13:00,8,40.76,40.99,40.76,40.99,13
20161201|2016-01-08 13:30,8,41.04,41.04,41.04,41.04,2
20161201|2016-01-08 14:00,8,41.06,41.09,41.05,41.05,5
20161201|2016-01-08 14:30,8,40.99,40.99,40.89,40.89,3
20161201|2016-01-08 15:00,8,40.93,40.93,40.88,40.88,2
20161201|2016-01-08 15:30,8,40.93,40.94,40.93,40.94,2
20161201|2016-01-11 00:30,11,40.39,40.39,40.39,40.39,8
20161201|2016-01-11 01:30,11,40.2,40.2,40.18,40.18,2
20161201|2016-01-11 04:00,11,40.45,40.45,40.45,40.45,1
20161201|2016-01-11 06:30,11,40.27,40.27,40.27,40.27,2
20161201|2016-01-11 07:00,11,40.73,40.75,40.54,40.54,4
20161201|2016-01-11 08:30,11,40.18,40.2,40.18,40.2,4
20161201|2016-01-11 09:00,11,40.11,40.15,40.1,40.15,4
20161201|2016-01-11 09:30,11,40.09,40.13,39.62,39.68,16
20161201|2016-01-11 10:00,11,39.72,39.72,39.3,39.3,21
20161201|2016-01-11 10:30,11,39.29,39.46,39.29,39.43,6
20161201|2016-01-11 11:00,11,39.36,39.36,39.06,39.07,4
20161201|2016-01-11 11:30,11,39.15,39.15,38.99,39.05,3
20161201|2016-01-11 12:00,11,39.15,39.15,38.81,38.87,6
20161201|2016-01-11 12:30,11,38.91,38.91,38.77,38.9,8
20161201|2016-01-11 13:00,11,38.92,38.97,38.88,38.88,4
20161201|2016-01-11 13:30,11,39.12,39.12,39.01,39.01,4
20161201|2016-01-11 14:00,11,38.98,38.98,38.97,38.97,4
20161201|2016-01-11 14:30,11,39.02,39.02,38.9,38.9,3
20161201|2016-01-11 15:00,11,38.89,38.89,38.89,38.89,3
20161201|2016-01-11 15:30,11,38.84,38.84,38.84,38.84,2
20161201|2016-01-11 23:30,12,38.35,38.35,38.34,38.34,2
20161201|2016-01-12 00:00,12,38.31,38.31,38.31,38.31,1
20161201|2016-01-12 00:30,12,38.1,38.1,38.1,38.1,1
20161201|2016-01-12 02:00,12,38.27,38.27,38.27,38.27,1
20161201|2016-01-12 03:00,12,38.53,38.53,38.53,38.53,6
20161201|2016-01-12 04:00,12,38.77,38.77,38.75,38.75,2
20161201|2016-01-12 05:00,12,39.02,39.02,39.02,39.02,1
20161201|2016-01-12 05:30,12,38.96,38.96,38.96,38.96,1
20161201|2016-01-12 06:00,12,38.9,38.91,38.9,38.91,2
20161201|2016-01-12 06:30,12,38.77,38.77,38.77,38.77,3
20161201|2016-01-12 07:00,12,39,39.2,39,39.15,23
20161201|2016-01-12 07:30,12,39.1,39.56,39.1,39.56,9
20161201|2016-01-12 08:00,12,39.28,39.39,39.28,39.39,3
20161201|2016-01-12 08:30,12,39.22,39.41,39.11,39.38,33
20161201|2016-01-12 09:00,12,38.93,38.98,38.69,38.7,231
20161201|2016-01-12 09:30,12,38.7,38.71,38.37,38.37,81
20161201|2016-01-12 10:00,12,38.41,38.41,37.97,37.97,169
20161201|2016-01-12 10:30,12,37.83,37.95,37.71,37.79,20
20161201|2016-01-12 11:00,12,37.79,37.79,37.79,37.79,1
20161201|2016-01-12 11:30,12,37.8,37.8,37.6,37.6,19
20161201|2016-01-12 12:00,12,37.78,37.8,37.78,37.8,12
20161201|2016-01-12 12:30,12,37.77,37.77,37.77,37.77,1
20161201|2016-01-12 13:00,12,37.65,37.95,37.65,37.83,9
20161201|2016-01-12 14:30,12,38.07,38.24,38.07,38.24,3
20161201|2016-01-12 15:00,12,38.09,38.09,38.07,38.07,7
20161201|2016-01-12 23:30,13,38.15,38.16,38.15,38.16,5
20161201|2016-01-13 00:30,13,38.06,38.06,38.06,38.06,4
20161201|2016-01-13 03:00,13,38.23,38.33,38.19,38.31,71
20161201|2016-01-13 03:30,13,38.17,38.17,38.17,38.17,1
20161201|2016-01-13 06:30,13,38.03,38.03,38.03,38.03,1
20161201|2016-01-13 08:00,13,37.97,37.97,37.84,37.92,16
20161201|2016-01-13 08:30,13,38.22,38.25,38.22,38.25,2
20161201|2016-01-13 09:30,13,37.96,37.96,37.24,37.24,19
20161201|2016-01-13 10:00,13,37.31,37.35,37.31,37.35,16
20161201|2016-01-13 11:00,13,36.97,36.97,36.97,36.97,2
20161201|2016-01-13 11:30,13,37.2,37.22,37.19,37.22,19
20161201|2016-01-13 12:00,13,37.18,37.18,37.07,37.07,29
20161201|2016-01-13 12:30,13,37.07,37.07,36.87,36.87,33
20161201|2016-01-13 13:00,13,36.84,36.95,36.63,36.73,58
20161201|2016-01-13 13:30,13,36.76,36.76,36.61,36.61,3
20161201|2016-01-13 14:30,13,36.63,36.7,36.62,36.7,10
20161201|2016-01-13 23:00,14,36.57,36.57,36.57,36.57,1
20161201|2016-01-13 23:30,14,36.77,36.77,36.77,36.77,1
20161201|2016-01-14 01:30,14,36.95,36.95,36.95,36.95,1
20161201|2016-01-14 02:30,14,36.62,36.62,36.62,36.62,4
20161201|2016-01-14 03:30,14,36.79,36.79,36.79,36.79,9
20161201|2016-01-14 05:00,14,36.67,36.67,36.67,36.67,1
20161201|2016-01-14 05:30,14,36.63,36.64,36.63,36.64,3
20161201|2016-01-14 07:00,14,36.68,36.68,36.68,36.68,1
20161201|2016-01-14 07:30,14,36.71,36.8,36.38,36.46,16
20161201|2016-01-14 08:00,14,36.51,36.51,36.51,36.51,1
20161201|2016-01-14 08:30,14,36.52,36.53,36.52,36.53,3
20161201|2016-01-14 09:00,14,36.72,36.72,36.62,36.62,3
20161201|2016-01-14 09:30,14,36.93,36.93,36.88,36.88,18
20161201|2016-01-14 10:00,14,36.85,36.85,36.85,36.85,1
20161201|2016-01-14 10:30,14,36.53,36.53,36.53,36.53,10
20161201|2016-01-14 11:00,14,36.77,36.77,36.65,36.75,3
20161201|2016-01-14 12:00,14,36.92,36.99,36.92,36.99,7
20161201|2016-01-14 12:30,14,36.99,37.26,36.99,37.26,17
20161201|2016-01-14 13:00,14,37.04,37.04,37.01,37.01,2
20161201|2016-01-14 13:30,14,37.45,37.46,37.45,37.46,4
20161201|2016-01-14 23:30,15,36.86,36.86,36.85,36.85,5
20161201|2016-01-15 02:00,15,36.66,36.68,36.66,36.68,10
20161201|2016-01-15 02:30,15,36.45,36.45,35.97,35.97,3
20161201|2016-01-15 03:00,15,36,36,35.99,35.99,8
20161201|2016-01-15 04:00,15,35.43,35.43,35.43,35.43,1
20161201|2016-01-15 04:30,15,35.52,35.57,35.52,35.57,48
20161201|2016-01-15 05:00,15,35.49,35.62,35.49,35.57,27
20161201|2016-01-15 05:30,15,35.72,35.75,35.72,35.75,5
20161201|2016-01-15 06:00,15,35.79,35.79,35.78,35.79,5
20161201|2016-01-15 06:30,15,35.43,35.54,35.43,35.53,3
20161201|2016-01-15 07:00,15,35.66,35.66,35.66,35.66,1
20161201|2016-01-15 08:00,15,35.62,35.81,35.6,35.81,31
20161201|2016-01-15 08:30,15,35.86,36.14,35.72,35.72,13
20161201|2016-01-15 09:00,15,35.59,35.73,35.52,35.73,5
20161201|2016-01-15 09:30,15,35.62,35.73,35.62,35.73,29
20161201|2016-01-15 10:00,15,35.49,35.52,35.49,35.52,3
20161201|2016-01-15 10:30,15,35.5,35.55,35.5,35.53,3
20161201|2016-01-15 11:00,15,35.24,35.24,35.24,35.24,1
20161201|2016-01-15 11:30,15,35.04,35.04,34.93,34.93,2
20161201|2016-01-15 12:00,15,35.1,35.1,35.1,35.1,1
20161201|2016-01-15 12:30,15,35.07,35.2,35.07,35.18,6
20161201|2016-01-15 13:00,15,35.08,35.09,35.08,35.09,2
20161201|2016-01-15 13:30,15,35.07,35.07,35.07,35.07,1
20161201|2016-01-15 14:30,15,35.15,35.22,35.15,35.2,8
20161201|2016-01-15 15:00,15,35.22,35.22,35.2,35.2,2
20161201|2016-01-17 17:00,19,34.52,34.52,34,34.05,5
20161201|2016-01-18 01:30,19,34.28,34.28,34.28,34.28,3
20161201|2016-01-18 02:30,19,34.46,34.47,34.46,34.47,25
20161201|2016-01-18 03:00,19,34.4,34.4,34.4,34.4,3
20161201|2016-01-18 03:30,19,34.63,34.63,34.63,34.63,1
20161201|2016-01-18 04:00,19,34.78,34.78,34.77,34.77,2
20161201|2016-01-18 04:30,19,34.95,34.95,34.95,34.95,2
20161201|2016-01-18 05:00,19,34.94,34.94,34.94,34.94,1
20161201|2016-01-18 05:30,19,34.85,34.85,34.8,34.8,2
20161201|2016-01-18 06:00,19,34.84,34.84,34.83,34.83,2
20161201|2016-01-18 06:30,19,34.54,34.54,34.54,34.54,3
20161201|2016-01-18 07:30,19,34.6,34.61,34.59,34.61,7
20161201|2016-01-18 08:00,19,34.42,34.42,34.42,34.42,2
20161201|2016-01-18 08:30,19,34.32,34.42,34.27,34.42,4
20161201|2016-01-18 09:00,19,34.44,34.44,34.41,34.41,2
20161201|2016-01-18 09:30,19,34.53,34.53,34.53,34.53,3
20161201|2016-01-18 10:30,19,34.35,34.35,34.35,34.35,1
20161201|2016-01-19 00:30,19,34.82,34.82,34.82,34.82,1
20161201|2016-01-19 01:30,19,34.75,34.75,34.75,34.75,3
20161201|2016-01-19 03:00,19,34.73,34.75,34.73,34.75,7
20161201|2016-01-19 03:30,19,34.82,34.82,34.77,34.77,2
20161201|2016-01-19 05:00,19,35.05,35.05,35.05,35.05,7
20161201|2016-01-19 05:30,19,35.33,35.43,35.33,35.38,9
20161201|2016-01-19 06:00,19,35.15,35.15,35.15,35.15,1
20161201|2016-01-19 07:30,19,34.65,34.69,34.65,34.69,2
20161201|2016-01-19 08:00,19,34.7,34.72,34.47,34.52,101
20161201|2016-01-19 08:30,19,34.55,34.55,34.24,34.34,96
20161201|2016-01-19 09:30,19,34.9,34.9,34.9,34.9,3
20161201|2016-01-19 10:00,19,34.82,34.82,34.82,34.82,1
20161201|2016-01-19 10:30,19,34.99,35.2,34.99,35.2,3
20161201|2016-01-19 11:30,19,34.83,34.83,34.83,34.83,1
20161201|2016-01-19 13:00,19,34.67,34.67,34.49,34.59,13
20161201|2016-01-19 13:30,19,34.67,34.67,34.55,34.55,8
20161201|2016-01-19 14:30,19,34.76,34.76,34.76,34.76,3
20161201|2016-01-19 20:00,20,34.44,34.44,34.41,34.41,3
20161201|2016-01-19 21:30,20,34.21,34.21,34.21,34.21,1
20161201|2016-01-19 22:30,20,34,34,34,34,5
20161201|2016-01-19 23:00,20,33.95,33.95,33.95,33.95,2
20161201|2016-01-20 01:30,20,33.85,33.85,33.85,33.85,1
20161201|2016-01-20 02:00,20,33.84,33.86,33.84,33.86,6
20161201|2016-01-20 02:30,20,33.65,33.73,33.65,33.73,31
20161201|2016-01-20 03:00,20,33.75,33.75,33.68,33.68,30
20161201|2016-01-20 03:30,20,33.79,33.79,33.79,33.79,1
20161201|2016-01-20 05:00,20,33.87,33.95,33.87,33.95,3
20161201|2016-01-20 06:00,20,33.5,33.5,33.5,33.5,1
20161201|2016-01-20 08:30,20,33.86,33.86,33.55,33.55,28
20161201|2016-01-20 09:00,20,33.51,33.62,33.51,33.62,65
20161201|2016-01-20 09:30,20,33.43,33.43,33.42,33.42,2
20161201|2016-01-20 10:00,20,33.54,33.54,33.34,33.34,12
20161201|2016-01-20 10:30,20,33.28,33.36,33.27,33.36,9
20161201|2016-01-20 11:00,20,33.25,33.27,33.25,33.27,4
20161201|2016-01-20 11:30,20,33.35,33.35,33.35,33.35,1
20161201|2016-01-20 12:00,20,33.39,33.41,33.39,33.39,14
20161201|2016-01-20 12:30,20,33.54,33.62,33.54,33.62,8
20161201|2016-01-20 13:00,20,33.74,34.1,33.74,34,29
20161201|2016-01-20 13:30,20,33.95,34.08,33.95,34.08,21
20161201|2016-01-20 14:30,20,34.2,34.23,34.14,34.15,17
20161201|2016-01-20 15:00,20,34.08,34.1,34.05,34.05,6
20161201|2016-01-20 19:00,21,34.02,34.02,34.02,34.02,1
20161201|2016-01-20 21:30,21,34.1,34.1,34.1,34.1,2
20161201|2016-01-21 00:30,21,33.63,33.63,33.63,33.63,5
20161201|2016-01-21 01:30,21,33.55,33.55,33.47,33.48,9
20161201|2016-01-21 03:00,21,33.27,33.45,33.25,33.45,27
20161201|2016-01-21 03:30,21,33.38,33.38,33.38,33.38,6
20161201|2016-01-21 04:00,21,33.59,33.59,33.57,33.57,10
20161201|2016-01-21 07:00,21,33.46,33.46,33.46,33.46,1
20161201|2016-01-21 07:30,21,33.47,33.47,33.42,33.42,6
20161201|2016-01-21 08:00,21,33.49,33.49,33.49,33.49,1
20161201|2016-01-21 09:00,21,33.86,34,33.73,33.73,18
20161201|2016-01-21 10:00,21,33.79,34.42,33.7,34.26,24
20161201|2016-01-21 10:30,21,34.49,35.01,34.41,35.01,30
20161201|2016-01-21 11:00,21,35.12,35.25,34.77,34.77,13
20161201|2016-01-21 11:30,21,35.08,35.1,34.91,34.91,3
20161201|2016-01-21 12:00,21,35.06,35.17,35,35,8
20161201|2016-01-21 12:30,21,34.89,34.95,34.88,34.95,3
20161201|2016-01-21 13:00,21,34.78,34.78,34.44,34.5,3
20161201|2016-01-21 13:30,21,34.61,34.8,34.61,34.8,3
20161201|2016-01-21 15:00,21,34.94,34.94,34.94,34.94,1
20161201|2016-01-21 21:00,22,34.59,34.59,34.59,34.59,1
20161201|2016-01-21 22:00,22,34.6,34.6,34.6,34.6,1
20161201|2016-01-21 23:30,22,35.15,35.59,35.15,35.59,4
20161201|2016-01-22 00:30,22,35.65,35.65,35.65,35.65,1
20161201|2016-01-22 04:00,22,36.13,36.13,36.13,36.13,1
20161201|2016-01-22 05:30,22,36.43,36.43,36.43,36.43,1
20161201|2016-01-22 09:30,22,37.19,37.19,36.67,36.67,5
20161201|2016-01-22 10:30,22,36.98,37.02,36.98,37.02,2
20161201|2016-01-22 11:00,22,36.99,37.19,36.99,37.19,12
20161201|2016-01-22 11:30,22,37.1,37.1,37.1,37.1,1
20161201|2016-01-22 12:00,22,37.14,37.14,37.14,37.14,1
20161201|2016-01-22 12:30,22,37.3,37.35,37.3,37.35,3
20161201|2016-01-22 13:00,22,37.85,37.85,37.85,37.85,10
20161201|2016-01-22 13:30,22,37.77,37.77,37.77,37.77,1
20161201|2016-01-22 14:30,22,37.93,37.93,37.93,37.93,1
20161201|2016-01-25 01:30,25,37.67,37.67,37.67,37.67,1
20161201|2016-01-25 02:00,25,37.66,37.66,37.39,37.39,2
20161201|2016-01-25 02:30,25,36.96,36.96,36.96,36.96,1
20161201|2016-01-25 04:30,25,37.46,37.46,37.46,37.46,7
20161201|2016-01-25 05:00,25,37.04,37.04,37.04,37.04,3
20161201|2016-01-25 07:30,25,36.79,36.86,36.79,36.84,3
20161201|2016-01-25 08:00,25,37.06,37.32,37.06,37.32,11
20161201|2016-01-25 08:30,25,37.29,37.4,37.29,37.4,13
20161201|2016-01-25 09:00,25,37.68,37.7,37.61,37.61,25
20161201|2016-01-25 09:30,25,37.45,37.45,37.3,37.3,67
20161201|2016-01-25 10:00,25,36.9,37.05,36.9,37.04,84
20161201|2016-01-25 10:30,25,36.99,36.99,36.8,36.8,16
20161201|2016-01-25 11:00,25,36.85,36.85,36.85,36.85,2
20161201|2016-01-25 11:30,25,37.07,37.08,37.07,37.08,11
20161201|2016-01-25 12:30,25,37.11,37.11,37.1,37.1,18
20161201|2016-01-25 13:00,25,36.74,36.74,36.74,36.74,9
20161201|2016-01-25 14:30,25,36.35,36.35,36.35,36.35,2
20161201|2016-01-25 23:30,26,36,36,36,36,5
20161201|2016-01-26 00:00,26,35.75,35.75,35.75,35.75,2
20161201|2016-01-26 01:30,26,35.96,35.96,35.96,35.96,6
20161201|2016-01-26 02:30,26,35.65,35.74,35.65,35.74,5
20161201|2016-01-26 03:30,26,36.02,36.02,36.02,36.02,17
20161201|2016-01-26 05:30,26,36.84,36.84,36.84,36.84,8
20161201|2016-01-26 06:00,26,36.76,36.96,36.76,36.96,16
20161201|2016-01-26 06:30,26,36.76,36.82,36.5,36.5,42
20161201|2016-01-26 07:30,26,36.78,36.8,36.78,36.8,42
20161201|2016-01-26 08:00,26,36.95,37.07,36.9,36.98,59
20161201|2016-01-26 08:30,26,37.1,37.22,36.9,36.92,43
20161201|2016-01-26 09:00,26,37,37.56,37,37.45,89
20161201|2016-01-26 09:30,26,37.5,37.7,37.4,37.49,65
20161201|2016-01-26 10:00,26,37.44,37.54,37.35,37.54,21
20161201|2016-01-26 12:00,26,38.5,38.5,38.5,38.5,5
20161201|2016-01-26 13:00,26,37.88,37.88,37.88,37.88,39
20161201|2016-01-26 15:30,26,37.48,37.48,37.48,37.48,1
20161201|2016-01-27 01:30,27,37.36,37.36,37.36,37.36,7
20161201|2016-01-27 02:30,27,37.4,37.5,37.4,37.5,29
20161201|2016-01-27 03:00,27,37.3,37.3,37.3,37.3,20
20161201|2016-01-27 05:00,27,37.11,37.11,37.11,37.11,1
20161201|2016-01-27 06:00,27,37.46,37.46,37.46,37.46,6
20161201|2016-01-27 08:30,27,37.76,37.85,37.76,37.85,2
20161201|2016-01-27 09:00,27,37.42,37.56,37.42,37.56,2
20161201|2016-01-27 09:30,27,37.56,38.5,37.56,38,20
20161201|2016-01-27 10:00,27,38.12,38.4,38.12,38.4,2
20161201|2016-01-27 10:30,27,39,39.05,39,39.05,10
20161201|2016-01-27 12:00,27,38.76,38.76,38.72,38.72,2
20161201|2016-01-27 12:30,27,38.78,38.78,38.78,38.78,2
20161201|2016-01-27 13:00,27,38.5,38.5,38.5,38.5,4
20161201|2016-01-27 13:30,27,39.1,39.1,39.1,39.1,1
20161201|2016-01-27 15:00,27,39,39.09,39,39.09,2
20161201|2016-01-27 19:00,28,38.93,38.93,38.93,38.93,1
20161201|2016-01-28 05:30,28,39.68,39.86,39.68,39.86,10
20161201|2016-01-28 08:00,28,40.75,41.66,40.75,41.47,26
20161201|2016-01-28 08:30,28,40.83,40.83,40.76,40.76,10
20161201|2016-01-28 09:00,28,40.59,40.59,40.58,40.58,3
20161201|2016-01-28 09:30,28,39.98,39.98,39.98,39.98,1
20161201|2016-01-28 10:00,28,40.26,40.37,40.26,40.37,3
20161201|2016-01-28 11:00,28,39.84,39.84,39.84,39.84,1
20161201|2016-01-28 13:00,28,39.93,39.93,39.93,39.93,1
20161201|2016-01-28 13:30,28,40.1,40.1,40.1,40.1,1
20161201|2016-01-28 14:30,28,40.45,40.55,40.45,40.55,3
20161201|2016-01-28 15:30,28,40.52,40.52,40.52,40.52,1
20161201|2016-01-28 19:00,29,40.31,40.31,40.31,40.31,1
20161201|2016-01-29 04:30,29,40.12,40.12,40.12,40.12,11
20161201|2016-01-29 05:30,29,39.99,39.99,39.99,39.99,1
20161201|2016-01-29 06:00,29,40.29,40.29,40.29,40.29,7
20161201|2016-01-29 07:30,29,40.58,40.6,40.58,40.6,11
20161201|2016-01-29 08:00,29,40.75,40.75,40.74,40.74,4
20161201|2016-01-29 08:30,29,41.09,41.25,41.09,41.24,58
20161201|2016-01-29 09:00,29,41.27,41.27,41.12,41.13,57
20161201|2016-01-29 09:30,29,40.75,40.75,40.75,40.75,11
20161201|2016-01-29 10:00,29,41.13,41.15,40.55,40.57,17
20161201|2016-01-29 10:30,29,40.57,40.66,40.12,40.61,53
20161201|2016-01-29 11:00,29,40.79,40.79,40.79,40.79,1
20161201|2016-01-29 11:30,29,40.99,41.17,40.99,41.07,4
20161201|2016-01-29 12:00,29,40.97,40.97,40.97,40.97,1
20161201|2016-01-29 13:00,29,41.42,41.5,41.42,41.49,3
20161201|2016-01-29 13:30,29,41.54,41.54,41.49,41.49,3
20161201|2016-01-29 14:00,29,41.46,41.46,41.46,41.46,1
20161201|2016-01-31 19:00,1,40.97,40.97,40.97,40.97,1
20161201|2016-01-31 20:30,1,40.96,40.96,40.96,40.96,1
20161201|2016-02-01 01:00,1,40.77,40.77,40.77,40.77,2
20161201|2016-02-01 03:00,1,40.83,40.83,40.83,40.83,1
20161201|2016-02-01 03:30,1,41.35,41.35,41.16,41.16,2
20161201|2016-02-01 05:30,1,41.18,41.18,41.04,41.05,9
20161201|2016-02-01 06:00,1,41.07,41.07,40.7,40.7,38
20161201|2016-02-01 06:30,1,40.58,40.58,40.58,40.58,1
20161201|2016-02-01 08:00,1,40.59,40.59,40.59,40.59,1
20161201|2016-02-01 08:30,1,40.09,40.31,40.09,40.31,3
20161201|2016-02-01 10:00,1,40.42,40.42,40.42,40.42,1
20161201|2016-02-01 10:30,1,40.31,40.31,40.31,40.31,1
20161201|2016-02-01 12:00,1,39.59,39.74,39.59,39.74,2
20161201|2016-02-01 13:00,1,40.01,40.01,39.89,39.89,2
20161201|2016-02-02 02:00,2,39.32,39.32,39.32,39.32,1
20161201|2016-02-02 03:00,2,39.32,39.32,39.32,39.32,1
20161201|2016-02-02 04:00,2,38.55,38.55,38.55,38.55,1
20161201|2016-02-02 04:30,2,38.58,38.8,38.58,38.68,17
20161201|2016-02-02 05:30,2,38.82,38.82,38.82,38.82,1
20161201|2016-02-02 06:00,2,38.39,38.39,38.39,38.39,1
20161201|2016-02-02 07:30,2,38.26,38.26,38.26,38.26,5
20161201|2016-02-02 08:00,2,38.14,38.3,38.07,38.3,3
20161201|2016-02-02 08:30,2,38,38.24,38,38.24,39
20161201|2016-02-02 09:00,2,38.36,38.44,38.36,38.44,2
20161201|2016-02-02 10:00,2,38.82,38.82,38.82,38.82,1
20161201|2016-02-02 11:00,2,38.76,38.76,38.76,38.76,1
20161201|2016-02-02 13:30,2,38.51,38.56,38.51,38.56,2
20161201|2016-02-02 18:30,3,38.29,38.29,38.29,38.29,1
20161201|2016-02-02 19:00,3,38.2,38.2,38.2,38.2,1
20161201|2016-02-02 20:30,3,38.32,38.32,38.32,38.32,1
20161201|2016-02-03 05:30,3,38.85,38.85,38.85,38.85,24
20161201|2016-02-03 06:30,3,38.75,38.75,38.75,38.75,6
20161201|2016-02-03 08:00,3,39.27,39.28,39.27,39.28,2
20161201|2016-02-03 08:30,3,39.02,39.02,39.02,39.02,1
20161201|2016-02-03 09:00,3,39.16,39.19,39.16,39.17,19
20161201|2016-02-03 09:30,3,38.75,39.79,38.5,39.65,166
20161201|2016-02-03 10:00,3,39.55,39.8,39.52,39.52,11
20161201|2016-02-03 10:30,3,39.68,39.74,39.66,39.66,3
20161201|2016-02-03 11:00,3,39.81,39.81,39.79,39.79,5
20161201|2016-02-03 11:30,3,39.7,39.7,39.6,39.6,46
20161201|2016-02-03 12:30,3,39.69,39.83,39.69,39.83,2
20161201|2016-02-03 13:00,3,40.1,40.29,40.1,40.26,5
20161201|2016-02-03 13:30,3,40.22,40.22,40.22,40.22,1
20161201|2016-02-03 14:30,3,40.43,40.44,40.43,40.44,2
20161201|2016-02-03 15:00,3,40.46,40.46,40.46,40.46,3
20161201|2016-02-03 19:00,4,40.43,40.54,40.43,40.54,3
20161201|2016-02-03 20:30,4,40.5,40.5,40.5,40.5,1
20161201|2016-02-04 02:00,4,40.57,40.57,40.38,40.38,3
20161201|2016-02-04 02:30,4,40.31,40.31,40.14,40.14,2
20161201|2016-02-04 03:00,4,40.18,40.18,40.18,40.18,5
20161201|2016-02-04 04:00,4,40.27,40.27,40.27,40.27,1
20161201|2016-02-04 05:00,4,40.21,40.21,40.21,40.21,1
20161201|2016-02-04 06:00,4,39.98,39.98,39.98,39.98,1
20161201|2016-02-04 07:00,4,39.57,39.8,39.57,39.8,3
20161201|2016-02-04 07:30,4,39.82,40,39.82,39.88,57
20161201|2016-02-04 08:00,4,40.66,40.66,40.66,40.66,1
20161201|2016-02-04 09:00,4,40.57,40.57,40.57,40.57,1
20161201|2016-02-04 09:30,4,40.71,40.71,40.51,40.51,9
20161201|2016-02-04 10:00,4,40.05,40.05,40.03,40.03,2
20161201|2016-02-04 10:30,4,39.91,39.91,39.74,39.83,4
20161201|2016-02-04 11:00,4,40.14,40.14,39.87,39.87,8
20161201|2016-02-04 11:30,4,39.95,40.21,39.93,40.07,47
20161201|2016-02-04 12:00,4,40.08,40.24,40.05,40.11,24
20161201|2016-02-04 13:00,4,39.81,39.81,39.81,39.81,2
20161201|2016-02-04 14:30,4,39.94,39.94,39.94,39.94,1
20161201|2016-02-04 15:00,4,40.03,40.03,40.03,40.03,4
20161201|2016-02-04 21:30,5,40.19,40.19,40.19,40.19,1
20161201|2016-02-05 03:00,5,39.78,39.78,39.78,39.78,1
20161201|2016-02-05 03:30,5,40.05,40.11,40.05,40.11,3
20161201|2016-02-05 07:30,5,40.61,40.61,39.95,39.95,4
20161201|2016-02-05 08:00,5,40,40.08,39.74,39.82,7
20161201|2016-02-05 08:30,5,39.89,39.89,39.54,39.78,23
20161201|2016-02-05 09:00,5,39.83,40.09,39.81,39.9,49
20161201|2016-02-05 09:30,5,40.29,40.43,40.29,40.43,27
20161201|2016-02-05 10:00,5,40.29,40.29,40.05,40.06,174
20161201|2016-02-05 10:30,5,40.02,40.08,39.94,40,12
20161201|2016-02-05 11:00,5,39.99,39.99,39.99,39.99,1
20161201|2016-02-05 11:30,5,39.96,40.02,39.96,40.02,10
20161201|2016-02-05 12:00,5,40.05,40.29,40.05,40.29,3
20161201|2016-02-05 12:30,5,40.24,40.25,40.24,40.25,2
20161201|2016-02-05 13:00,5,39.77,39.77,39.65,39.65,6
20161201|2016-02-07 17:00,8,39.72,39.72,39.72,39.72,1
20161201|2016-02-07 22:00,8,39.79,39.79,39.79,39.79,1
20161201|2016-02-08 02:00,8,39.97,39.97,39.94,39.94,5
20161201|2016-02-08 02:30,8,39.95,39.95,39.94,39.94,10
20161201|2016-02-08 03:00,8,39.89,39.89,39.59,39.59,19
20161201|2016-02-08 03:30,8,39.21,39.21,38.94,38.94,2
20161201|2016-02-08 04:00,8,38.98,39.02,38.98,39.02,2
20161201|2016-02-08 05:00,8,38.97,38.97,38.97,38.97,1
20161201|2016-02-08 07:00,8,38.85,38.85,38.85,38.85,1
20161201|2016-02-08 08:00,8,39.43,39.56,39.43,39.56,2
20161201|2016-02-08 08:30,8,39.32,39.32,39.14,39.14,2
20161201|2016-02-08 10:00,8,39.53,39.53,39.53,39.53,1
20161201|2016-02-08 11:00,8,39.21,39.21,39.21,39.21,1
20161201|2016-02-08 12:00,8,39.21,39.21,39.21,39.21,1
20161201|2016-02-08 12:30,8,39.17,39.17,39.17,39.17,4
20161201|2016-02-08 13:30,8,38.75,38.75,38.75,38.75,1
20161201|2016-02-08 14:00,8,38.69,38.69,38.69,38.69,1
20161201|2016-02-09 05:30,9,38.88,38.88,38.88,38.88,2
20161201|2016-02-09 06:30,9,38.5,38.5,38.5,38.5,1
20161201|2016-02-09 07:00,9,38.55,38.61,38.27,38.27,6
20161201|2016-02-09 07:30,9,38.29,38.39,38.11,38.39,38
20161201|2016-02-09 08:00,9,38.42,38.45,38.2,38.26,34
20161201|2016-02-09 08:30,9,38.26,38.27,38.26,38.27,2
20161201|2016-02-09 09:00,9,38.6,38.6,38.26,38.26,9
20161201|2016-02-09 09:30,9,38.17,38.19,37.91,37.92,32
20161201|2016-02-09 10:00,9,37.9,37.9,37.8,37.8,15
20161201|2016-02-09 10:30,9,37.68,37.68,37.68,37.68,1
20161201|2016-02-09 11:30,9,36.93,36.93,36.93,36.93,1
20161201|2016-02-09 12:00,9,36.56,36.56,36.56,36.56,1
20161201|2016-02-09 12:30,9,36.3,36.39,36.05,36.39,29
20161201|2016-02-09 13:00,9,36.43,36.82,36,36,34
20161201|2016-02-09 13:30,9,36.26,36.26,36.26,36.26,1
20161201|2016-02-10 03:00,10,36.94,36.94,36.94,36.94,1
20161201|2016-02-10 03:30,10,36.61,36.67,36.6,36.63,29
20161201|2016-02-10 05:30,10,36.82,36.82,36.82,36.82,1
20161201|2016-02-10 06:00,10,36.48,36.48,36.48,36.48,1
20161201|2016-02-10 06:30,10,36.8,36.84,36.8,36.84,34
20161201|2016-02-10 07:00,10,36.74,36.74,36.74,36.74,1
20161201|2016-02-10 07:30,10,36.36,36.36,36.19,36.32,13
20161201|2016-02-10 08:00,10,36.38,36.38,36.38,36.38,1
20161201|2016-02-10 08:30,10,36.25,36.26,36.25,36.26,4
20161201|2016-02-10 09:00,10,36.57,36.57,36.53,36.54,10
20161201|2016-02-10 09:30,10,36.98,37.14,36.91,36.91,6
20161201|2016-02-10 10:00,10,36.63,36.63,36.63,36.63,1
20161201|2016-02-10 11:30,10,36.89,36.89,36.79,36.79,2
20161201|2016-02-10 12:30,10,36.72,36.91,36.72,36.72,20
20161201|2016-02-10 13:00,10,36.68,36.69,36.45,36.45,6
20161201|2016-02-10 13:30,10,36.7,36.7,36.7,36.7,12
20161201|2016-02-10 18:30,11,36.5,36.5,36.5,36.5,2
20161201|2016-02-11 01:30,11,36.36,36.36,36.36,36.36,1
20161201|2016-02-11 02:00,11,36.25,36.25,36,36,12
20161201|2016-02-11 02:30,11,36.18,36.18,36.18,36.18,1
20161201|2016-02-11 03:00,11,36.1,36.1,36.1,36.1,3
20161201|2016-02-11 03:30,11,36.04,36.04,36.04,36.04,17
20161201|2016-02-11 04:00,11,36.06,36.14,36.02,36.14,19
20161201|2016-02-11 04:30,11,36.26,36.28,36.25,36.25,12
20161201|2016-02-11 05:00,11,35.98,36.08,35.98,36.08,5
20161201|2016-02-11 05:30,11,36.07,36.12,36.05,36.12,18
20161201|2016-02-11 07:00,11,36.2,36.2,36.2,36.2,1
20161201|2016-02-11 07:30,11,36.18,36.18,35.94,35.94,6
20161201|2016-02-11 08:00,11,35.88,36.04,35.88,36.04,2
20161201|2016-02-11 08:30,11,36.34,36.66,36.34,36.56,6
20161201|2016-02-11 09:00,11,36.71,36.74,36.5,36.52,5
20161201|2016-02-11 09:30,11,36.41,36.41,36.28,36.31,8
20161201|2016-02-11 10:30,11,36.18,36.58,36.18,36.42,99
20161201|2016-02-11 12:30,11,36.33,36.33,36.33,36.33,4
20161201|2016-02-11 13:00,11,36.21,36.24,36.21,36.24,4
20161201|2016-02-11 13:30,11,36.31,36.31,36.31,36.31,1
20161201|2016-02-11 14:00,11,36.57,36.7,36.51,36.7,77
20161201|2016-02-11 14:30,11,36.78,37.29,36.77,37.29,19
20161201|2016-02-11 15:00,11,37.25,37.25,37.25,37.25,7
20161201|2016-02-11 19:00,12,37.52,37.52,37.52,37.52,2
20161201|2016-02-12 02:00,12,36.84,36.84,36.84,36.84,1
20161201|2016-02-12 03:00,12,37.2,37.33,37.2,37.32,3
20161201|2016-02-12 04:00,12,37.07,37.33,37.06,37.33,38
20161201|2016-02-12 04:30,12,37.12,37.12,37.12,37.12,2
20161201|2016-02-12 06:00,12,37.3,37.3,37.3,37.3,5
20161201|2016-02-12 07:30,12,37.31,37.31,37.31,37.31,100
20161201|2016-02-12 08:00,12,37.29,37.29,37.29,37.29,1
20161201|2016-02-12 08:30,12,37.59,37.6,37.32,37.32,103
20161201|2016-02-12 09:00,12,37.16,37.26,37.15,37.25,10
20161201|2016-02-12 09:30,12,37.86,37.86,37.76,37.82,8
20161201|2016-02-12 10:00,12,38.14,38.45,38.05,38.45,83
20161201|2016-02-12 10:30,12,38.49,38.49,38.49,38.49,2
20161201|2016-02-12 12:00,12,38.41,38.41,38.41,38.41,1
20161201|2016-02-12 12:30,12,38.3,38.45,38.3,38.42,39
20161201|2016-02-12 13:00,12,38.36,38.89,38.32,38.89,3
20161201|2016-02-12 13:30,12,38.77,38.77,38.73,38.73,16
20161201|2016-02-15 04:00,16,38.98,38.98,38.98,38.98,1
20161201|2016-02-15 04:30,16,38.94,39.01,38.9,39.01,29
20161201|2016-02-15 05:00,16,39.1,39.1,38.98,38.98,48
20161201|2016-02-15 05:30,16,38.98,38.98,38.98,38.98,13
20161201|2016-02-15 06:30,16,39.12,39.12,39.12,39.12,1
20161201|2016-02-15 08:30,16,39.14,39.14,39.14,39.14,1
20161201|2016-02-15 09:00,16,39.05,39.05,39.05,39.05,2
20161201|2016-02-15 19:00,16,40.06,40.06,39.96,39.96,3
20161201|2016-02-16 01:00,16,40.21,40.39,40.19,40.39,4
20161201|2016-02-16 02:00,16,40.3,40.3,40.3,40.3,1
20161201|2016-02-16 02:30,16,40.28,40.56,40.06,40.56,13
20161201|2016-02-16 03:00,16,39.64,39.64,39.58,39.58,2
20161201|2016-02-16 05:00,16,39.3,39.3,39.3,39.3,1
20161201|2016-02-16 05:30,16,39.33,39.33,39.33,39.33,1
20161201|2016-02-16 06:30,16,39.47,39.47,39.47,39.47,1
20161201|2016-02-16 08:30,16,38.92,38.92,38.82,38.82,2
20161201|2016-02-16 09:00,16,38.21,38.21,38.21,38.21,1
20161201|2016-02-16 09:30,16,38.06,38.06,37.98,37.98,2
20161201|2016-02-16 10:00,16,37.7,37.73,37.7,37.73,4
20161201|2016-02-16 10:30,16,38.12,38.13,38.12,38.13,2
20161201|2016-02-16 11:30,16,37.97,37.99,37.91,37.91,11
20161201|2016-02-16 12:00,16,37.91,37.91,37.91,37.91,2
20161201|2016-02-16 13:00,16,37.75,37.75,37.61,37.61,3
20161201|2016-02-16 19:00,17,38.14,38.14,38.14,38.14,5
20161201|2016-02-16 19:30,17,38.25,38.25,38.25,38.25,5
20161201|2016-02-16 20:00,17,38.34,38.34,38.34,38.34,1
20161201|2016-02-17 00:00,17,37.72,37.72,37.72,37.72,1
20161201|2016-02-17 01:00,17,37.61,37.61,37.61,37.61,1
20161201|2016-02-17 02:30,17,37.79,37.94,37.79,37.94,22
20161201|2016-02-17 03:30,17,38.19,38.21,38.19,38.21,31
20161201|2016-02-17 04:30,17,38.68,38.68,38.51,38.51,26
20161201|2016-02-17 07:00,17,38.62,38.62,38.62,38.62,1
20161201|2016-02-17 07:30,17,38.49,38.64,38.49,38.64,28
20161201|2016-02-17 08:00,17,38.66,38.66,38.66,38.66,1
20161201|2016-02-17 08:30,17,38.39,38.39,38.39,38.39,1
20161201|2016-02-17 09:30,17,39.01,39.62,39.01,39.35,57
20161201|2016-02-17 10:00,17,39.56,39.56,39.56,39.56,2
20161201|2016-02-17 10:30,17,39.74,39.97,39.74,39.97,4
20161201|2016-02-17 12:00,17,39.96,39.96,39.96,39.96,1
20161201|2016-02-17 13:00,17,40.13,40.13,39.87,39.87,3
20161201|2016-02-17 13:30,17,39.7,39.87,39.7,39.87,2
20161201|2016-02-17 15:30,17,40.17,40.17,40.15,40.15,3
20161201|2016-02-17 19:30,18,40.1,40.1,40.1,40.1,1
20161201|2016-02-17 20:30,18,40.12,40.12,40.12,40.12,1
20161201|2016-02-17 23:00,18,40.28,40.28,40.28,40.28,1
20161201|2016-02-18 00:00,18,40.34,40.34,40.34,40.34,1
20161201|2016-02-18 00:30,18,40.08,40.08,40.08,40.08,1
20161201|2016-02-18 01:00,18,39.91,39.91,39.91,39.91,1
20161201|2016-02-18 01:30,18,39.81,39.81,39.81,39.81,1
20161201|2016-02-18 02:30,18,39.75,39.75,39.64,39.64,12
20161201|2016-02-18 04:00,18,40.18,40.18,40.18,40.18,1
20161201|2016-02-18 05:00,18,40.47,40.47,40.47,40.47,1
20161201|2016-02-18 06:30,18,40.35,40.35,40.34,40.34,2
20161201|2016-02-18 07:30,18,40.54,40.54,40.54,40.54,1
20161201|2016-02-18 08:00,18,40.75,40.75,40.7,40.7,2
20161201|2016-02-18 08:30,18,40.36,40.36,40.36,40.36,7
20161201|2016-02-18 09:00,18,40.31,40.4,40.31,40.37,3
20161201|2016-02-18 10:00,18,40.12,40.12,39.46,39.48,20
20161201|2016-02-18 10:30,18,39.4,39.4,39.4,39.4,1
20161201|2016-02-18 11:00,18,39.81,39.82,39.79,39.79,3
20161201|2016-02-18 11:30,18,39.69,39.75,39.69,39.75,110
20161201|2016-02-18 12:00,18,39.79,39.79,39.66,39.66,3
20161201|2016-02-18 12:30,18,39.47,39.47,39.47,39.47,1
20161201|2016-02-18 13:30,18,39.31,39.31,39.3,39.3,10
20161201|2016-02-18 19:00,19,39.06,39.06,39.05,39.05,3
20161201|2016-02-18 21:00,19,39.15,39.15,39.15,39.15,1
20161201|2016-02-18 22:30,19,39.1,39.1,39.03,39.03,2
20161201|2016-02-19 02:30,19,39.38,39.38,39.38,39.38,1
20161201|2016-02-19 06:30,19,38.96,38.96,38.96,38.96,1
20161201|2016-02-19 07:30,19,38.64,38.64,38.63,38.63,11
20161201|2016-02-19 08:00,19,38.56,38.56,38.47,38.48,4
20161201|2016-02-19 08:30,19,38.5,38.5,38.5,38.5,3
20161201|2016-02-19 10:30,19,38.38,38.39,38.28,38.28,18
20161201|2016-02-19 11:30,19,38.31,38.31,38.24,38.24,3
20161201|2016-02-19 12:30,19,38.18,38.18,38.18,38.18,3
20161201|2016-02-19 13:00,19,38.33,38.33,38.33,38.33,7
20161201|2016-02-19 14:30,19,38.49,38.49,38.49,38.49,2
20161201|2016-02-21 19:30,22,38.45,38.45,38.45,38.45,1
20161201|2016-02-22 03:30,22,39,39.03,39,39.03,2
20161201|2016-02-22 04:00,22,39.16,39.16,39.16,39.16,4
20161201|2016-02-22 04:30,22,39.08,39.08,39.08,39.08,5
20161201|2016-02-22 06:30,22,39.47,39.47,39.47,39.47,16
20161201|2016-02-22 07:30,22,39.86,39.86,39.8,39.8,5
20161201|2016-02-22 08:00,22,39.74,39.74,39.46,39.46,25
20161201|2016-02-22 08:30,22,39.74,39.9,39.74,39.81,7
20161201|2016-02-22 10:00,22,39.79,39.82,39.79,39.82,3
20161201|2016-02-22 13:30,22,39.85,39.85,39.67,39.67,20
20161201|2016-02-22 14:30,22,39.76,39.76,39.76,39.76,1
20161201|2016-02-23 01:30,23,39.2,39.22,39.2,39.22,7
20161201|2016-02-23 04:00,23,39.06,39.08,39.06,39.07,18
20161201|2016-02-23 04:30,23,39.27,39.27,39.27,39.27,1
20161201|2016-02-23 08:00,23,39.38,39.38,39.38,39.38,1
20161201|2016-02-23 08:30,23,39.29,39.3,39.13,39.26,14
20161201|2016-02-23 09:00,23,39.29,39.29,39.18,39.23,52
20161201|2016-02-23 09:30,23,38.93,38.93,38.85,38.85,2
20161201|2016-02-23 10:00,23,38.48,38.5,38.48,38.5,11
20161201|2016-02-23 10:30,23,38.67,38.67,38.53,38.53,13
20161201|2016-02-23 11:00,23,38.48,38.52,38.46,38.49,19
20161201|2016-02-23 11:30,23,38.57,38.57,38.47,38.47,25
20161201|2016-02-23 12:00,23,38.53,38.53,38.53,38.53,7
20161201|2016-02-23 19:00,24,38.41,38.42,38.41,38.42,6
20161201|2016-02-24 08:30,24,37.84,37.84,37.84,37.84,3
20161201|2016-02-24 09:00,24,37.86,38.03,37.86,37.95,38
20161201|2016-02-24 09:30,24,38.09,38.28,38.09,38.28,2
20161201|2016-02-24 10:00,24,38.16,38.16,38.16,38.16,4
20161201|2016-02-24 10:30,24,39.07,39.07,39.07,39.07,1
20161201|2016-02-24 11:00,24,39.18,39.33,39.18,39.33,2
20161201|2016-02-24 11:30,24,39.4,39.4,39.4,39.4,1
20161201|2016-02-24 12:00,24,39.54,39.54,39.54,39.54,5
20161201|2016-02-24 13:00,24,39.52,39.52,39.46,39.46,36
20161201|2016-02-24 13:30,24,39.63,39.75,39.63,39.75,32
20161201|2016-02-24 14:30,24,39.68,39.68,39.63,39.63,4
20161201|2016-02-24 20:30,25,39.39,39.39,39.39,39.39,5
20161201|2016-02-24 23:30,25,39.53,39.53,39.53,39.53,1
20161201|2016-02-25 01:00,25,39.24,39.24,39.24,39.24,1
20161201|2016-02-25 02:30,25,38.93,38.93,38.93,38.93,1
20161201|2016-02-25 04:00,25,39,39,39,39,4
20161201|2016-02-25 06:30,25,39.16,39.2,39.16,39.2,28
20161201|2016-02-25 08:00,25,39.4,39.4,39.28,39.28,9
20161201|2016-02-25 08:30,25,39.31,39.31,39.03,39.03,37
20161201|2016-02-25 09:30,25,38.9,38.9,38.68,38.68,10
20161201|2016-02-25 11:30,25,38.74,38.74,38.74,38.74,2
20161201|2016-02-25 12:00,25,38.89,38.91,38.89,38.91,45
20161201|2016-02-25 12:30,25,39.11,39.97,39.11,39.97,7
20161201|2016-02-25 13:00,25,39.75,39.75,39.75,39.75,1
20161201|2016-02-25 13:30,25,39.96,39.96,39.96,39.96,1
20161201|2016-02-25 14:00,25,39.85,39.85,39.75,39.75,4
20161201|2016-02-25 19:00,26,39.66,39.66,39.66,39.66,1
20161201|2016-02-25 20:30,26,39.67,39.67,39.58,39.58,2
20161201|2016-02-26 03:30,26,40.18,40.22,40.18,40.22,48
20161201|2016-02-26 04:00,26,40.44,40.44,40.44,40.44,24
20161201|2016-02-26 06:00,26,40.07,40.07,40.07,40.07,1
20161201|2016-02-26 06:30,26,39.98,39.98,39.98,39.98,1
20161201|2016-02-26 08:00,26,40.88,40.88,40.88,40.88,54
20161201|2016-02-26 08:30,26,40.86,40.86,40.85,40.85,5
20161201|2016-02-26 09:00,26,40.63,40.63,40.63,40.63,1
20161201|2016-02-26 09:30,26,40.32,40.45,40.32,40.45,7
20161201|2016-02-26 10:30,26,40.44,40.44,40.18,40.26,49
20161201|2016-02-26 11:00,26,40.13,40.13,40.13,40.13,1
20161201|2016-02-26 11:30,26,39.96,39.96,39.96,39.96,1
20161201|2016-02-26 13:00,26,39.55,39.55,39.55,39.55,1
20161201|2016-02-26 14:30,26,39.61,39.61,39.55,39.55,3
20161201|2016-02-28 19:30,29,39.74,39.74,39.74,39.74,1
20161201|2016-02-29 04:30,29,39.6,39.6,39.6,39.6,7
20161201|2016-02-29 05:30,29,39.54,39.59,39.54,39.59,2
20161201|2016-02-29 08:00,29,39.88,39.88,39.88,39.88,1
20161201|2016-02-29 08:30,29,40.11,40.11,40.08,40.11,3
20161201|2016-02-29 09:30,29,40.3,40.36,40.3,40.36,2
20161201|2016-02-29 10:00,29,40.41,40.65,40.41,40.65,7
20161201|2016-02-29 11:00,29,40.52,40.52,40.52,40.52,1
20161201|2016-02-29 11:30,29,40.71,40.71,40.71,40.71,2
20161201|2016-02-29 12:00,29,40.69,40.69,40.69,40.69,1
20161201|2016-02-29 13:00,29,40.57,40.57,40.57,40.57,1
20161201|2016-02-29 13:30,29,40.76,40.76,40.76,40.76,1
20161201|2016-02-29 15:00,29,40.73,40.73,40.73,40.73,1
20161201|2016-02-29 19:00,1,40.61,40.61,40.44,40.44,6
20161201|2016-02-29 20:00,1,40.49,40.52,40.49,40.52,6
20161201|2016-02-29 23:30,1,40.8,40.8,40.8,40.8,1
20161201|2016-03-01 00:30,1,40.98,40.98,40.98,40.98,1
20161201|2016-03-01 01:00,1,41.08,41.08,41.08,41.08,1
20161201|2016-03-01 03:00,1,40.85,40.85,40.81,40.81,4
20161201|2016-03-01 07:30,1,41.15,41.15,41.15,41.15,20
20161201|2016-03-01 08:00,1,41.07,41.07,41.07,41.07,1
20161201|2016-03-01 08:30,1,40.65,40.65,40.57,40.57,8
20161201|2016-03-01 09:00,1,40.69,40.77,40.41,40.41,12
20161201|2016-03-01 10:30,1,40.91,40.91,40.91,40.91,1
20161201|2016-03-01 11:30,1,41.13,41.13,40.93,40.93,24
20161201|2016-03-01 12:00,1,40.99,40.99,40.78,40.78,24
20161201|2016-03-01 12:30,1,40.82,40.84,40.77,40.78,12
20161201|2016-03-01 13:00,1,40.86,40.87,40.85,40.87,5
20161201|2016-03-01 13:30,1,40.89,40.97,40.89,40.97,4
20161201|2016-03-01 14:00,1,40.81,40.81,40.81,40.81,1
20161201|2016-03-01 14:30,1,40.88,40.88,40.83,40.83,2
20161201|2016-03-01 15:30,1,40.9,40.9,40.77,40.77,3
20161201|2016-03-02 03:00,2,40.65,40.67,40.54,40.54,14
20161201|2016-03-02 08:00,2,40.7,40.7,40.7,40.7,1
20161201|2016-03-02 08:30,2,40.65,40.79,40.62,40.75,22
20161201|2016-03-02 09:00,2,40.73,40.84,40.73,40.84,24
20161201|2016-03-02 09:30,2,40.54,40.54,40.41,40.41,4
20161201|2016-03-02 10:00,2,41.2,41.21,40.98,40.98,12
20161201|2016-03-02 10:30,2,40.8,40.89,40.78,40.89,6
20161201|2016-03-02 11:00,2,40.64,40.68,40.64,40.68,3
20161201|2016-03-02 11:30,2,40.86,40.86,40.86,40.86,2
20161201|2016-03-02 12:00,2,40.73,40.73,40.69,40.69,2
20161201|2016-03-02 13:00,2,40.65,40.86,40.65,40.86,3
20161201|2016-03-02 14:30,2,40.97,40.97,40.97,40.97,2
20161201|2016-03-02 23:00,3,40.91,40.91,40.91,40.91,1
20161201|2016-03-03 02:30,3,40.62,40.62,40.62,40.62,1
20161201|2016-03-03 04:00,3,40.66,40.66,40.66,40.66,2
20161201|2016-03-03 08:30,3,40.42,40.53,40.42,40.51,8
20161201|2016-03-03 09:00,3,40.33,40.33,40.3,40.3,2
20161201|2016-03-03 09:30,3,40.66,41.06,40.66,40.89,19
20161201|2016-03-03 10:00,3,40.95,40.95,40.85,40.85,11
20161201|2016-03-03 10:30,3,40.72,40.83,40.72,40.83,5
20161201|2016-03-03 12:00,3,40.76,40.76,40.76,40.76,1
20161201|2016-03-03 12:30,3,40.85,40.96,40.85,40.96,4
20161201|2016-03-03 14:00,3,40.9,40.9,40.9,40.9,1
20161201|2016-03-03 15:00,3,40.92,40.92,40.92,40.92,1
20161201|2016-03-03 20:00,4,41.04,41.04,41.04,41.04,1
20161201|2016-03-03 20:30,4,41.03,41.03,41.03,41.03,2
20161201|2016-03-03 21:30,4,41.02,41.02,41.02,41.02,1
20161201|2016-03-03 23:00,4,41.05,41.09,41.05,41.09,2
20161201|2016-03-04 03:00,4,40.78,40.78,40.78,40.78,1
20161201|2016-03-04 03:30,4,40.76,40.76,40.76,40.76,1
20161201|2016-03-04 04:00,4,40.78,40.89,40.78,40.89,3
20161201|2016-03-04 04:30,4,40.83,40.83,40.83,40.83,1
20161201|2016-03-04 06:00,4,40.97,40.99,40.97,40.99,5
20161201|2016-03-04 06:30,4,41.14,41.17,41.14,41.16,8
20161201|2016-03-04 07:00,4,41.18,41.25,41.18,41.21,7
20161201|2016-03-04 07:30,4,41.42,41.44,41.1,41.17,25
20161201|2016-03-04 08:00,4,41.16,41.39,41.07,41.29,32
20161201|2016-03-04 08:30,4,41.2,41.22,40.89,41,37
20161201|2016-03-04 09:00,4,41.09,41.22,41.05,41.22,8
20161201|2016-03-04 10:00,4,41.41,41.85,41.41,41.82,5
20161201|2016-03-04 10:30,4,42.04,42.18,42.04,42.18,4
20161201|2016-03-04 11:00,4,42.28,42.32,42.18,42.18,9
20161201|2016-03-04 11:30,4,42.17,42.35,42.17,42.35,5
20161201|2016-03-04 12:00,4,42.34,42.35,42.34,42.35,5
20161201|2016-03-04 12:30,4,42.33,42.45,42.32,42.45,3
20161201|2016-03-04 13:00,4,42.22,42.22,42.22,42.22,60
20161201|2016-03-04 14:00,4,42.57,42.57,42.57,42.57,1
20161201|2016-03-04 14:30,4,42.58,42.58,42.58,42.58,1
20161201|2016-03-06 18:00,7,42.83,42.83,42.83,42.83,1
20161201|2016-03-06 19:30,7,43.19,43.19,43.18,43.18,4
20161201|2016-03-06 20:00,7,43.2,43.2,43.2,43.2,1
20161201|2016-03-07 02:00,7,43.02,43.02,43.02,43.02,1
20161201|2016-03-07 02:30,7,42.81,42.81,42.81,42.81,1
20161201|2016-03-07 03:30,7,43.18,43.18,43.14,43.14,6
20161201|2016-03-07 04:00,7,43.11,43.11,43.03,43.03,16
20161201|2016-03-07 06:30,7,43.12,43.2,43.12,43.2,3
20161201|2016-03-07 08:00,7,43.02,43.02,43.02,43.02,3
20161201|2016-03-07 08:30,7,43.13,43.23,43.13,43.22,12
20161201|2016-03-07 09:00,7,43.36,43.59,43.33,43.55,11
20161201|2016-03-07 09:30,7,43.93,43.94,43.5,43.5,13
20161201|2016-03-07 10:00,7,43.75,43.75,43.75,43.75,1
20161201|2016-03-07 10:30,7,43.9,44.12,43.9,44.12,4
20161201|2016-03-07 11:00,7,44.26,44.26,44.17,44.17,5
20161201|2016-03-07 11:30,7,44.48,44.59,44.48,44.57,4
20161201|2016-03-07 12:00,7,44.68,44.68,44.49,44.5,16
20161201|2016-03-07 12:30,7,44.44,44.44,44.44,44.44,1
20161201|2016-03-07 13:00,7,44.67,44.67,44.6,44.6,4
20161201|2016-03-07 13:30,7,44.57,44.57,44.57,44.57,1
20161201|2016-03-07 14:30,7,44.51,44.53,44.51,44.53,2
20161201|2016-03-07 15:00,7,44.4,44.4,44.4,44.4,1
20161201|2016-03-07 15:30,7,44.45,44.45,44.45,44.45,1
20161201|2016-03-07 19:00,8,44.49,44.49,44.49,44.49,1
20161201|2016-03-07 19:30,8,44.25,44.25,44.25,44.25,1
20161201|2016-03-07 20:30,8,44.06,44.06,44.06,44.06,1
20161201|2016-03-07 22:30,8,44.13,44.13,44.13,44.13,1
20161201|2016-03-07 23:00,8,44.13,44.13,44.13,44.13,1
20161201|2016-03-08 02:00,8,44.19,44.19,44.19,44.19,1
20161201|2016-03-08 02:30,8,44.38,44.38,44.38,44.38,3
20161201|2016-03-08 03:00,8,44.5,44.5,44.5,44.5,3
20161201|2016-03-08 04:30,8,44.39,44.39,44.39,44.39,1
20161201|2016-03-08 05:30,8,44.47,44.47,44.47,44.47,1
20161201|2016-03-08 06:30,8,44.9,44.9,44.9,44.9,2
20161201|2016-03-08 07:30,8,44.9,44.92,44.84,44.84,11
20161201|2016-03-08 08:00,8,44.61,44.61,44.48,44.48,7
20161201|2016-03-08 09:00,8,44.08,44.08,44.08,44.08,2
20161201|2016-03-08 09:30,8,43.62,43.62,43.44,43.44,5
20161201|2016-03-08 10:00,8,43.58,43.73,43.58,43.73,29
20161201|2016-03-08 10:30,8,43.5,43.5,43.5,43.5,1
20161201|2016-03-08 12:00,8,43.5,43.5,43.5,43.5,1
20161201|2016-03-08 12:30,8,43.54,43.54,43.54,43.54,1
20161201|2016-03-08 14:00,8,43.19,43.19,43.08,43.08,2
20161201|2016-03-08 15:30,8,42.99,42.99,42.99,42.99,1
20161201|2016-03-08 21:00,9,43.22,43.22,43.22,43.22,2
20161201|2016-03-09 02:30,9,43.39,43.39,43.39,43.39,1
20161201|2016-03-09 03:00,9,43.5,43.5,43.5,43.5,35
20161201|2016-03-09 06:00,9,43.99,43.99,43.99,43.99,1
20161201|2016-03-09 06:30,9,43.8,43.8,43.8,43.8,1
20161201|2016-03-09 08:00,9,44,44,43.96,43.96,2
20161201|2016-03-09 08:30,9,43.73,43.73,43.71,43.71,8
20161201|2016-03-09 09:00,9,43.85,43.85,43.85,43.85,1
20161201|2016-03-09 09:30,9,43.98,44.28,43.92,44.28,83
20161201|2016-03-09 10:00,9,44.18,44.18,44.18,44.18,2
20161201|2016-03-09 10:30,9,44.32,44.32,44.32,44.32,1
20161201|2016-03-09 11:00,9,44.33,44.33,44.33,44.33,1
20161201|2016-03-09 12:00,9,44.08,44.08,44.08,44.08,1
20161201|2016-03-09 13:00,9,44.63,44.63,44.6,44.6,9
20161201|2016-03-09 13:30,9,44.3,44.3,44.3,44.3,1
20161201|2016-03-09 14:00,9,44.21,44.21,44.21,44.21,1
20161201|2016-03-09 19:30,10,44.41,44.41,44.38,44.38,2
20161201|2016-03-10 00:30,10,44.28,44.28,44.28,44.28,2
20161201|2016-03-10 05:00,10,44.25,44.25,44.25,44.25,1
20161201|2016-03-10 05:30,10,44.24,44.24,44.24,44.24,1
20161201|2016-03-10 07:00,10,44.32,44.32,44.32,44.32,3
20161201|2016-03-10 08:00,10,44.4,44.4,44.23,44.23,2
20161201|2016-03-10 10:00,10,43.77,43.77,43.45,43.47,12
20161201|2016-03-10 10:30,10,43.46,43.46,43.45,43.45,2
20161201|2016-03-10 11:30,10,43.72,43.72,43.72,43.72,1
20161201|2016-03-10 13:00,10,43.51,43.51,43.51,43.51,1
20161201|2016-03-10 13:30,10,43.76,43.76,43.7,43.7,2
20161201|2016-03-10 21:30,11,44.36,44.36,44.36,44.36,1
20161201|2016-03-11 03:30,11,44.28,44.28,44.28,44.28,1
20161201|2016-03-11 04:00,11,44.43,44.43,44.43,44.43,2
20161201|2016-03-11 04:30,11,44.37,44.37,44.37,44.37,1
20161201|2016-03-11 05:00,11,44.34,44.34,44.33,44.33,10
20161201|2016-03-11 08:00,11,44.11,44.2,44.11,44.18,4
20161201|2016-03-11 09:00,11,44.32,44.35,44.2,44.2,5
20161201|2016-03-11 09:30,11,43.72,43.76,43.72,43.76,3
20161201|2016-03-11 10:00,11,43.94,43.94,43.94,43.94,4
20161201|2016-03-11 10:30,11,44.14,44.17,44.04,44.04,8
20161201|2016-03-11 11:00,11,44.05,44.13,44.05,44.13,8
20161201|2016-03-11 13:00,11,44.14,44.15,44.12,44.12,3
20161201|2016-03-11 13:30,11,44.09,44.09,44.09,44.09,1
20161201|2016-03-11 14:00,11,44.09,44.1,44.09,44.09,4
20161201|2016-03-11 15:30,11,43.97,43.97,43.97,43.97,1
20161201|2016-03-13 17:00,14,44.03,44.03,44.03,44.03,1
20161201|2016-03-13 20:00,14,44.09,44.09,44.09,44.09,2
20161201|2016-03-13 23:30,14,44.1,44.1,44.1,44.1,1
20161201|2016-03-14 03:30,14,43.59,43.59,43.36,43.36,5
20161201|2016-03-14 04:30,14,43.46,43.46,43.46,43.46,8
20161201|2016-03-14 06:30,14,43.16,43.16,43.16,43.16,1
20161201|2016-03-14 07:30,14,43.05,43.05,43.05,43.05,1
20161201|2016-03-14 09:00,14,42.73,42.88,42.73,42.88,3
20161201|2016-03-14 09:30,14,43,43,42.97,42.97,2
20161201|2016-03-14 10:00,14,43.04,43.15,43.04,43.15,4
20161201|2016-03-14 10:30,14,43.02,43.02,42.97,42.97,3
20161201|2016-03-14 12:00,14,43.23,43.23,43.23,43.23,2
20161201|2016-03-14 13:00,14,43.18,43.18,43.18,43.18,1
20161201|2016-03-14 14:00,14,43.12,43.12,43.08,43.08,4
20161201|2016-03-14 14:30,14,43.1,43.1,43.1,43.1,1
20161201|2016-03-14 15:30,14,43.2,43.2,43.2,43.2,2
20161201|2016-03-14 22:00,15,42.9,42.9,42.9,42.9,1
20161201|2016-03-15 01:00,15,42.73,42.73,42.72,42.72,3
20161201|2016-03-15 03:30,15,42.27,42.27,42.24,42.24,3
20161201|2016-03-15 04:00,15,42.25,42.38,42.25,42.32,22
20161201|2016-03-15 04:30,15,42.32,42.32,42.08,42.08,21
20161201|2016-03-15 05:00,15,42.2,42.2,42.12,42.12,2
20161201|2016-03-15 05:30,15,42.12,42.12,42.12,42.12,1
20161201|2016-03-15 08:00,15,42.4,42.64,42.4,42.64,2
20161201|2016-03-15 08:30,15,42.47,42.47,42.47,42.47,1
20161201|2016-03-15 09:30,15,42.58,42.58,42.58,42.58,2
20161201|2016-03-15 10:00,15,42.27,42.29,42.27,42.29,2
20161201|2016-03-15 10:30,15,42.18,42.18,42.18,42.18,1
20161201|2016-03-15 11:00,15,42.09,42.1,42.09,42.1,2
20161201|2016-03-15 13:00,15,42.54,42.54,42.42,42.42,2
20161201|2016-03-15 20:00,16,42.81,42.81,42.8,42.8,4
20161201|2016-03-16 04:00,16,42.74,42.74,42.74,42.74,1
20161201|2016-03-16 05:30,16,42.88,42.88,42.88,42.88,1
20161201|2016-03-16 08:30,16,43.21,43.21,43.2,43.2,3
20161201|2016-03-16 09:00,16,43.52,43.54,43.52,43.53,6
20161201|2016-03-16 09:30,16,43.4,43.45,43.4,43.45,16
20161201|2016-03-16 10:00,16,43.43,43.43,43.43,43.43,2
20161201|2016-03-16 10:30,16,43.5,43.53,43.46,43.46,5
20161201|2016-03-16 11:00,16,43.72,43.72,43.67,43.67,3
20161201|2016-03-16 11:30,16,43.51,43.51,43.49,43.49,3
20161201|2016-03-16 12:00,16,43.4,43.4,43.37,43.37,4
20161201|2016-03-16 12:30,16,43.4,43.4,43.4,43.4,1
20161201|2016-03-16 13:00,16,43.57,43.77,43.4,43.77,17
20161201|2016-03-16 13:30,16,43.78,43.78,43.78,43.78,1
20161201|2016-03-16 14:00,16,43.72,43.72,43.72,43.72,2
20161201|2016-03-16 15:30,16,43.62,43.62,43.59,43.59,4
20161201|2016-03-16 18:30,17,43.77,43.77,43.77,43.77,1
20161201|2016-03-16 19:00,17,44.27,44.28,44.27,44.28,3
20161201|2016-03-17 01:00,17,43.97,43.97,43.75,43.75,4
20161201|2016-03-17 02:00,17,44.07,44.07,44.07,44.07,1
20161201|2016-03-17 02:30,17,44.19,44.19,44.18,44.18,2
20161201|2016-03-17 03:00,17,44.2,44.2,44.2,44.2,2
20161201|2016-03-17 04:00,17,44.38,44.38,44.38,44.38,1
20161201|2016-03-17 05:00,17,44.22,44.22,44.22,44.22,6
20161201|2016-03-17 06:00,17,44.1,44.1,44.1,44.1,5
20161201|2016-03-17 07:00,17,43.89,43.89,43.77,43.77,7
20161201|2016-03-17 08:30,17,43.93,43.93,43.93,43.93,1
20161201|2016-03-17 09:00,17,44.09,44.09,44.07,44.07,2
20161201|2016-03-17 10:00,17,44.35,44.35,44.35,44.35,2
20161201|2016-03-17 11:00,17,44.54,44.54,44.54,44.54,3
20161201|2016-03-17 11:30,17,44.7,44.7,44.49,44.49,6
20161201|2016-03-17 12:30,17,44.47,44.48,44.47,44.48,2
20161201|2016-03-17 13:30,17,44.63,44.63,44.63,44.63,1
20161201|2016-03-17 14:30,17,44.43,44.43,44.43,44.43,2
20161201|2016-03-17 17:00,18,44.47,44.47,44.47,44.47,1
20161201|2016-03-17 18:00,18,44.4,44.4,44.4,44.4,2
20161201|2016-03-17 18:30,18,44.65,44.65,44.65,44.65,2
20161201|2016-03-17 20:00,18,44.51,44.51,44.51,44.51,1
20161201|2016-03-17 22:30,18,44.54,44.54,44.54,44.54,1
20161201|2016-03-17 23:30,18,44.45,44.45,44.45,44.45,2
20161201|2016-03-18 00:00,18,44.5,44.5,44.5,44.5,2
20161201|2016-03-18 00:30,18,44.55,44.55,44.53,44.53,5
20161201|2016-03-18 01:00,18,44.61,44.61,44.61,44.61,2
20161201|2016-03-18 01:30,18,44.53,44.53,44.53,44.53,1
20161201|2016-03-18 02:00,18,44.44,44.44,44.27,44.27,9
20161201|2016-03-18 02:30,18,44.33,44.35,44.32,44.35,5
20161201|2016-03-18 04:00,18,44.15,44.22,44.15,44.22,6
20161201|2016-03-18 04:30,18,44.25,44.25,44.25,44.25,1
20161201|2016-03-18 05:00,18,44.4,44.4,44.4,44.4,3
20161201|2016-03-18 06:00,18,44.85,44.85,44.85,44.85,6
20161201|2016-03-18 06:30,18,44.86,44.86,44.86,44.86,2
20161201|2016-03-18 07:00,18,44.89,44.91,44.88,44.88,20
20161201|2016-03-18 07:30,18,45.03,45.14,45.03,45.03,21
20161201|2016-03-18 08:00,18,45,45,44.9,44.9,11
20161201|2016-03-18 08:30,18,44.95,45.13,44.95,45.13,6
20161201|2016-03-18 09:00,18,45.11,45.11,44.92,44.92,8
20161201|2016-03-18 11:30,18,44.47,44.47,44.47,44.47,1
20161201|2016-03-18 12:30,18,44.3,44.3,44.21,44.21,9
20161201|2016-03-18 13:30,18,44.35,44.39,44.31,44.31,4
20161201|2016-03-18 14:00,18,44.41,44.41,44.41,44.41,1
20161201|2016-03-20 17:00,21,44.28,44.28,44.28,44.28,2
20161201|2016-03-20 17:30,21,44.31,44.31,44.31,44.31,1
20161201|2016-03-20 21:30,21,44.1,44.1,44.08,44.08,3
20161201|2016-03-21 02:30,21,43.75,43.75,43.75,43.75,2
20161201|2016-03-21 03:30,21,43.88,43.89,43.86,43.89,25
20161201|2016-03-21 04:00,21,43.9,43.9,43.8,43.8,9
20161201|2016-03-21 04:30,21,43.98,43.99,43.98,43.99,12
20161201|2016-03-21 05:00,21,44.17,44.17,44.17,44.17,10
20161201|2016-03-21 05:30,21,44.33,44.33,44.31,44.31,5
20161201|2016-03-21 06:30,21,44.2,44.2,44.2,44.2,6
20161201|2016-03-21 07:00,21,44.33,44.33,44.32,44.32,9
20161201|2016-03-21 07:30,21,44.39,44.39,44.39,44.39,2
20161201|2016-03-21 08:00,21,44.41,44.55,44.41,44.45,7
20161201|2016-03-21 08:30,21,44.49,44.71,44.49,44.71,5
20161201|2016-03-21 10:00,21,44.55,44.55,44.55,44.55,1
20161201|2016-03-21 11:00,21,44.58,44.58,44.58,44.58,1
20161201|2016-03-21 12:00,21,44.5,44.5,44.5,44.5,1
20161201|2016-03-21 13:00,21,44.62,44.62,44.62,44.62,1
20161201|2016-03-21 13:30,21,44.79,44.79,44.77,44.77,3
20161201|2016-03-21 14:00,21,44.77,44.77,44.74,44.74,10
20161201|2016-03-21 14:30,21,44.84,44.85,44.84,44.85,17
20161201|2016-03-21 22:00,22,44.57,44.57,44.55,44.55,5
20161201|2016-03-21 22:30,22,44.56,44.56,44.56,44.56,1
20161201|2016-03-22 02:00,22,44.66,44.66,44.56,44.56,3
20161201|2016-03-22 06:00,22,44.76,44.78,44.76,44.78,47
20161201|2016-03-22 06:30,22,44.77,44.79,44.49,44.49,58
20161201|2016-03-22 08:00,22,44.41,44.49,44.41,44.49,3
20161201|2016-03-22 08:30,22,44.74,44.77,44.74,44.77,6
20161201|2016-03-22 09:00,22,44.77,44.77,44.7,44.7,3
20161201|2016-03-22 09:30,22,44.88,45.15,44.88,45.15,4
20161201|2016-03-22 10:00,22,45.03,45.03,45.03,45.03,1
20161201|2016-03-22 10:30,22,44.82,44.82,44.82,44.82,3
20161201|2016-03-22 11:30,22,45.05,45.05,45.05,45.05,1
20161201|2016-03-22 12:00,22,45.13,45.13,45.06,45.06,2
20161201|2016-03-22 12:30,22,45.08,45.08,45.08,45.08,2
20161201|2016-03-22 13:00,22,45,45.15,44.96,45.15,4
20161201|2016-03-22 14:30,22,45.19,45.19,45.17,45.17,12
20161201|2016-03-22 15:30,22,45.06,45.06,44.91,45.06,7
20161201|2016-03-22 20:00,23,44.91,44.91,44.91,44.91,3
20161201|2016-03-22 20:30,23,44.91,44.91,44.82,44.82,4
20161201|2016-03-23 02:30,23,44.75,44.75,44.75,44.75,2
20161201|2016-03-23 08:30,23,44.57,44.57,44.31,44.38,13
20161201|2016-03-23 09:00,23,44.24,44.39,44.21,44.39,9
20161201|2016-03-23 09:30,23,44.16,44.5,44.16,44.21,9
20161201|2016-03-23 13:30,23,43.76,43.76,43.74,43.74,8
20161201|2016-03-23 14:30,23,43.76,43.76,43.76,43.76,1
20161201|2016-03-23 15:00,23,43.77,43.77,43.77,43.77,1
20161201|2016-03-23 17:00,24,43.54,43.54,43.54,43.54,3
20161201|2016-03-24 01:00,24,43.62,43.62,43.62,43.62,3
20161201|2016-03-24 06:30,24,42.99,43.08,42.96,43.08,86
20161201|2016-03-24 07:00,24,43.08,43.08,43.08,43.08,3
20161201|2016-03-24 08:00,24,42.8,42.88,42.8,42.88,17
20161201|2016-03-24 08:30,24,42.72,42.72,42.72,42.72,1
20161201|2016-03-24 09:00,24,43.05,43.05,43.05,43.05,1
20161201|2016-03-24 10:00,24,43.22,43.23,43.22,43.23,9
20161201|2016-03-24 10:30,24,43.5,43.67,43.5,43.59,79
20161201|2016-03-24 11:00,24,43.57,43.63,43.49,43.62,22
20161201|2016-03-24 12:30,24,43.6,43.6,43.6,43.6,2
20161201|2016-03-24 13:00,24,43.62,43.62,43.62,43.62,1
20161201|2016-03-24 14:30,24,43.5,43.5,43.5,43.5,5
20161201|2016-03-24 15:30,24,43.53,43.53,43.53,43.53,1
20161201|2016-03-28 06:30,28,43.72,43.72,43.72,43.72,5
20161201|2016-03-28 08:00,28,43.52,43.52,43.45,43.45,13
20161201|2016-03-28 08:30,28,43.56,43.56,43.56,43.56,1
20161201|2016-03-28 09:00,28,43.26,43.26,43.26,43.26,1
20161201|2016-03-28 10:00,28,43.19,43.19,43.1,43.1,3
20161201|2016-03-28 10:30,28,43.25,43.25,43.23,43.23,4
20161201|2016-03-28 11:30,28,43.37,43.37,43.3,43.3,5
20161201|2016-03-28 12:00,28,43.32,43.32,43.32,43.32,3
20161201|2016-03-28 12:30,28,43.39,43.39,43.39,43.39,1
20161201|2016-03-28 13:00,28,43.41,43.45,43.41,43.45,6
20161201|2016-03-28 14:30,28,43.47,43.47,43.47,43.47,1
20161201|2016-03-28 19:30,29,43.31,43.31,43.31,43.31,3
20161201|2016-03-28 21:00,29,43.26,43.26,43.26,43.26,2
20161201|2016-03-29 00:30,29,43.13,43.13,43.13,43.13,3
20161201|2016-03-29 01:30,29,43.05,43.05,43.05,43.05,2
20161201|2016-03-29 04:00,29,42.83,42.83,42.8,42.8,4
20161201|2016-03-29 04:30,29,42.77,42.77,42.77,42.77,2
20161201|2016-03-29 05:00,29,42.79,42.79,42.79,42.79,3
20161201|2016-03-29 06:00,29,42.58,42.6,42.55,42.59,8
20161201|2016-03-29 06:30,29,42.66,42.77,42.66,42.75,11
20161201|2016-03-29 08:00,29,42.42,42.52,42.42,42.52,3
20161201|2016-03-29 09:30,29,42.35,42.35,42.35,42.35,4
20161201|2016-03-29 10:30,29,42.28,42.28,42.28,42.28,1
20161201|2016-03-29 11:30,29,42.79,42.79,42.71,42.71,6
20161201|2016-03-29 12:00,29,42.76,42.76,42.76,42.76,1
20161201|2016-03-29 13:00,29,42.8,42.8,42.8,42.8,2
20161201|2016-03-29 15:00,29,42.78,42.78,42.78,42.78,1
20161201|2016-03-29 15:30,29,42.65,42.65,42.65,42.65,1
20161201|2016-03-29 17:00,30,42.91,42.91,42.86,42.9,4
20161201|2016-03-29 18:00,30,42.9,42.9,42.9,42.9,2
20161201|2016-03-30 04:30,30,43.16,43.17,43.16,43.16,19
20161201|2016-03-30 07:00,30,43.12,43.15,43.12,43.14,51
20161201|2016-03-30 07:30,30,43.47,43.5,43.46,43.46,34
20161201|2016-03-30 08:00,30,43.52,43.58,43.52,43.58,12
20161201|2016-03-30 08:30,30,43.85,43.85,43.85,43.85,1
20161201|2016-03-30 09:00,30,43.85,43.88,43.58,43.58,6
20161201|2016-03-30 09:30,30,43.8,43.97,43.8,43.87,4
20161201|2016-03-30 10:00,30,43.36,43.36,43.34,43.34,5
20161201|2016-03-30 10:30,30,43.34,43.34,43.05,43.05,6
20161201|2016-03-30 12:30,30,43.01,43.02,43.01,43.02,57
20161201|2016-03-30 13:00,30,42.98,43.09,42.94,42.98,21
20161201|2016-03-30 13:30,30,43.03,43.03,43.03,43.03,1
20161201|2016-03-30 20:00,31,42.7,42.7,42.7,42.7,1
20161201|2016-03-30 23:00,31,42.61,42.61,42.61,42.61,2
20161201|2016-03-30 23:30,31,42.6,42.6,42.56,42.56,3
20161201|2016-03-31 03:30,31,42.73,42.73,42.73,42.73,1
20161201|2016-03-31 05:00,31,42.81,42.81,42.81,42.81,1
20161201|2016-03-31 07:00,31,43.22,43.22,43.22,43.22,1
20161201|2016-03-31 08:00,31,42.93,42.93,42.93,42.93,1
20161201|2016-03-31 08:30,31,42.94,42.94,42.94,42.94,1
20161201|2016-03-31 09:00,31,43.48,43.65,43.46,43.61,10
20161201|2016-03-31 10:00,31,43.32,43.32,43.32,43.32,1
20161201|2016-03-31 10:30,31,43.49,43.49,43.49,43.49,1
20161201|2016-03-31 11:00,31,43.39,43.39,43.39,43.39,1
20161201|2016-03-31 11:30,31,43.06,43.06,43.06,43.06,1
20161201|2016-03-31 13:00,31,43.55,43.55,43.22,43.22,9
20161201|2016-03-31 13:30,31,43.15,43.15,43.15,43.15,1
20161201|2016-03-31 14:30,31,43.11,43.11,43.11,43.11,1
20161201|2016-03-31 23:00,1,42.82,42.82,42.82,42.82,1
20161201|2016-03-31 23:30,1,42.65,42.65,42.65,42.65,3
20161201|2016-04-01 02:30,1,43.05,43.05,43.05,43.05,2
20161201|2016-04-01 03:30,1,43.06,43.06,43.06,43.06,2
20161201|2016-04-01 04:30,1,42.9,42.9,42.71,42.71,12
20161201|2016-04-01 06:00,1,42.42,42.42,42.42,42.42,1
20161201|2016-04-01 06:30,1,42.26,42.26,42.16,42.21,12
20161201|2016-04-01 07:00,1,42.23,42.27,42.23,42.27,11
20161201|2016-04-01 08:00,1,41.62,41.64,41.62,41.64,6
20161201|2016-04-01 08:30,1,41.68,41.68,41.38,41.39,17
20161201|2016-04-01 09:00,1,41.42,41.61,41.42,41.61,6
20161201|2016-04-01 10:00,1,41.61,41.61,41.61,41.61,1
20161201|2016-04-01 12:00,1,41.45,41.53,41.45,41.53,4
20161201|2016-04-01 13:00,1,41.73,41.78,41.45,41.45,7
20161201|2016-04-03 17:00,4,41.28,41.28,41.28,41.28,2
20161201|2016-04-03 18:00,4,41.11,41.11,41.11,41.11,1
20161201|2016-04-03 18:30,4,41.13,41.13,41.12,41.12,5
20161201|2016-04-04 06:00,4,41.21,41.21,41.21,41.21,3
20161201|2016-04-04 06:30,4,41.27,41.27,41.27,41.27,5
20161201|2016-04-04 07:00,4,41.26,41.3,41.25,41.3,27
20161201|2016-04-04 07:30,4,41.03,41.03,41.03,41.03,7
20161201|2016-04-04 08:00,4,41.04,41.04,40.9,40.9,7
20161201|2016-04-04 08:30,4,41.26,41.26,41.26,41.26,1
20161201|2016-04-04 09:00,4,41.23,41.23,41.23,41.23,1
20161201|2016-04-04 09:30,4,41.19,41.19,41.19,41.19,3
20161201|2016-04-04 10:30,4,40.81,40.81,40.81,40.81,13
20161201|2016-04-04 11:30,4,40.58,40.58,40.58,40.58,2
20161201|2016-04-04 12:00,4,40.61,40.69,40.61,40.69,3
20161201|2016-04-04 13:00,4,40.5,40.5,40.43,40.43,7
20161201|2016-04-05 01:00,5,40.11,40.11,40.11,40.11,1
20161201|2016-04-05 02:30,5,39.96,39.96,39.96,39.96,2
20161201|2016-04-05 03:00,5,39.77,39.89,39.71,39.89,121
20161201|2016-04-05 03:30,5,39.98,40.05,39.98,40.05,37
20161201|2016-04-05 04:30,5,39.87,39.93,39.81,39.81,14
20161201|2016-04-05 05:30,5,39.95,39.95,39.95,39.95,1
20161201|2016-04-05 06:30,5,40.18,40.18,40.1,40.1,5
20161201|2016-04-05 07:30,5,40,40.01,40,40.01,2
20161201|2016-04-05 08:00,5,40.16,40.16,40.16,40.16,1
20161201|2016-04-05 09:00,5,40.11,40.11,40.11,40.11,2
20161201|2016-04-05 09:30,5,40.11,40.11,40.11,40.11,9
20161201|2016-04-05 10:00,5,40.06,40.08,40.06,40.08,2
20161201|2016-04-05 11:00,5,40.11,40.11,40.11,40.11,1
20161201|2016-04-05 14:00,5,40.25,40.25,40.2,40.2,5
20161201|2016-04-05 14:30,5,40.24,40.24,40.24,40.24,1
20161201|2016-04-05 15:00,5,40.21,40.21,40.21,40.21,2
20161201|2016-04-05 15:30,5,40.27,40.27,40.27,40.27,1
20161201|2016-04-05 20:00,6,40.63,40.63,40.6,40.61,6
20161201|2016-04-05 20:30,6,40.68,40.68,40.68,40.68,3
20161201|2016-04-06 02:00,6,40.68,40.7,40.68,40.7,23
20161201|2016-04-06 02:30,6,40.77,40.77,40.77,40.77,3
20161201|2016-04-06 03:00,6,40.79,40.89,40.79,40.89,2
20161201|2016-04-06 04:00,6,40.84,40.84,40.84,40.84,1
20161201|2016-04-06 05:00,6,40.76,40.76,40.76,40.76,2
20161201|2016-04-06 05:30,6,40.85,40.85,40.85,40.85,1
20161201|2016-04-06 07:00,6,40.87,40.87,40.87,40.87,2
20161201|2016-04-06 08:30,6,40.83,40.83,40.83,40.83,3
20161201|2016-04-06 09:00,6,40.81,40.85,40.77,40.77,5
20161201|2016-04-06 09:30,6,40.85,41.36,40.7,41.36,11
20161201|2016-04-06 10:00,6,41.5,41.54,41.45,41.54,27
20161201|2016-04-06 10:30,6,41.86,42,41.86,41.95,12
20161201|2016-04-06 11:00,6,41.98,41.98,41.81,41.86,27
20161201|2016-04-06 12:30,6,41.88,41.88,41.86,41.86,6
20161201|2016-04-06 13:00,6,41.81,41.81,41.81,41.81,1
20161201|2016-04-06 13:30,6,41.93,41.93,41.93,41.93,1
20161201|2016-04-06 14:30,6,41.85,41.85,41.85,41.85,1
20161201|2016-04-06 15:00,6,41.95,41.95,41.93,41.93,5
20161201|2016-04-06 19:00,7,42.23,42.23,42.23,42.23,3
20161201|2016-04-06 20:00,7,42.37,42.37,42.37,42.37,1
20161201|2016-04-06 23:00,7,42.32,42.32,42.32,42.32,2
20161201|2016-04-07 02:00,7,42.26,42.26,42.18,42.18,6
20161201|2016-04-07 03:00,7,42.31,42.31,42.31,42.31,28
20161201|2016-04-07 04:30,7,42,42.03,42,42.03,9
20161201|2016-04-07 05:00,7,42,42,41.91,41.91,63
20161201|2016-04-07 06:00,7,42.17,42.17,42.17,42.17,11
20161201|2016-04-07 09:00,7,41.22,41.26,41.22,41.26,7
20161201|2016-04-07 09:30,7,41.2,41.2,41.14,41.19,19
20161201|2016-04-07 10:00,7,41,41,40.94,40.94,6
20161201|2016-04-07 10:30,7,41.2,41.2,41.04,41.04,9
20161201|2016-04-07 11:30,7,41.02,41.02,41.02,41.02,1
20161201|2016-04-07 12:30,7,41.01,41.01,41.01,41.01,1
20161201|2016-04-07 13:00,7,41,41,41,41,1
20161201|2016-04-07 14:00,7,41.4,41.42,41.4,41.42,4
20161201|2016-04-07 17:30,8,41.58,41.58,41.58,41.58,1
20161201|2016-04-07 19:30,8,41.51,41.51,41.51,41.51,1
20161201|2016-04-08 03:00,8,42.31,42.31,42.17,42.25,7
20161201|2016-04-08 03:30,8,42.2,42.2,42.2,42.2,3
20161201|2016-04-08 04:00,8,42.29,42.35,42.29,42.35,3
20161201|2016-04-08 04:30,8,42.36,42.36,42.36,42.36,1
20161201|2016-04-08 05:00,8,42.41,42.41,42.41,42.41,1
20161201|2016-04-08 05:30,8,42.47,42.47,42.47,42.47,1
20161201|2016-04-08 07:30,8,42.72,42.97,42.72,42.82,20
20161201|2016-04-08 08:00,8,42.97,42.98,42.96,42.98,12
20161201|2016-04-08 09:00,8,42.97,43.23,42.96,43.22,29
20161201|2016-04-08 09:30,8,43.47,43.47,43.47,43.47,2
20161201|2016-04-08 10:00,8,43.45,43.45,43.45,43.45,3
20161201|2016-04-08 10:30,8,43.66,43.66,43.45,43.45,8
20161201|2016-04-08 11:00,8,43.36,43.36,43.36,43.36,1
20161201|2016-04-08 13:00,8,43.37,43.37,43.37,43.37,1
20161201|2016-04-08 13:30,8,43.46,43.46,43.46,43.46,1
20161201|2016-04-08 14:00,8,43.47,43.49,43.45,43.49,7
20161201|2016-04-08 14:30,8,43.48,43.5,43.48,43.5,2
20161201|2016-04-10 20:00,11,43.98,43.98,43.75,43.75,3
20161201|2016-04-11 01:00,11,43.52,43.52,43.52,43.52,1
20161201|2016-04-11 01:30,11,43.56,43.56,43.56,43.56,1
20161201|2016-04-11 07:30,11,43.95,43.97,43.95,43.97,26
20161201|2016-04-11 08:00,11,44.15,44.15,44.12,44.12,14
20161201|2016-04-11 08:30,11,44.57,44.57,44.57,44.57,4
20161201|2016-04-11 09:00,11,44.53,44.53,44.48,44.48,12
20161201|2016-04-11 09:30,11,44.31,44.31,44.31,44.31,1
20161201|2016-04-11 10:00,11,44.36,44.66,44.36,44.66,5
20161201|2016-04-11 10:30,11,44.64,44.64,44.62,44.62,2
20161201|2016-04-11 11:00,11,44.63,44.7,44.63,44.7,2
20161201|2016-04-11 11:30,11,44.58,44.58,44.58,44.58,1
20161201|2016-04-11 14:00,11,44.73,44.73,44.7,44.7,2
20161201|2016-04-11 14:30,11,44.64,44.64,44.64,44.64,1
20161201|2016-04-11 19:00,12,44.42,44.42,44.4,44.4,2
20161201|2016-04-11 19:30,12,44.5,44.5,44.49,44.49,10
20161201|2016-04-11 20:00,12,44.39,44.39,44.39,44.39,1
20161201|2016-04-11 20:30,12,44.48,44.48,44.48,44.48,1
20161201|2016-04-12 02:00,12,44.84,44.85,44.84,44.85,6
20161201|2016-04-12 03:00,12,45.08,45.15,45,45.14,12
20161201|2016-04-12 04:30,12,45.15,45.15,45.12,45.12,11
20161201|2016-04-12 05:00,12,45.1,45.1,45.1,45.1,3
20161201|2016-04-12 06:00,12,45.07,45.07,45.07,45.07,1
20161201|2016-04-12 07:00,12,45.19,45.19,45,45,3
20161201|2016-04-12 08:30,12,45.37,45.37,45.37,45.37,1
20161201|2016-04-12 09:00,12,44.99,45.05,44.99,45.05,4
20161201|2016-04-12 09:30,12,45.35,45.48,45.35,45.48,3
20161201|2016-04-12 10:00,12,45.84,46.03,45.84,45.93,5
20161201|2016-04-12 10:30,12,45.96,45.96,45.9,45.9,10
20161201|2016-04-12 11:00,12,45.83,45.89,45.83,45.89,5
20161201|2016-04-12 11:30,12,45.99,45.99,45.91,45.93,3
20161201|2016-04-12 12:30,12,45.94,45.94,45.94,45.94,1
20161201|2016-04-12 13:00,12,46.07,46.07,46.06,46.06,2
20161201|2016-04-12 14:00,12,46.01,46.01,46.01,46.01,1
20161201|2016-04-12 14:30,12,45.99,45.99,45.99,45.99,1
20161201|2016-04-12 15:00,12,46.12,46.12,46.12,46.12,1
20161201|2016-04-12 19:30,13,45.77,45.77,45.76,45.76,2
20161201|2016-04-12 20:00,13,45.7,45.74,45.7,45.74,6
20161201|2016-04-13 00:00,13,45.8,45.8,45.8,45.8,1
20161201|2016-04-13 04:00,13,45.65,45.65,45.6,45.6,3
20161201|2016-04-13 05:00,13,45.46,45.46,45.46,45.46,7
20161201|2016-04-13 07:00,13,45.59,45.59,45.59,45.59,1
20161201|2016-04-13 08:00,13,45.83,45.83,45.8,45.8,3
20161201|2016-04-13 08:30,13,45.67,45.67,45.65,45.65,19
20161201|2016-04-13 09:00,13,45.65,45.65,45.65,45.65,6
20161201|2016-04-13 09:30,13,45.74,46.02,45.68,46.02,5
20161201|2016-04-13 10:00,13,45.73,45.73,45.73,45.73,1
20161201|2016-04-13 10:30,13,45.77,46.03,45.77,46.03,4
20161201|2016-04-13 11:00,13,45.82,45.97,45.82,45.85,13
20161201|2016-04-13 11:30,13,45.9,46,45.9,46,2
20161201|2016-04-13 19:00,14,45.68,45.68,45.68,45.68,1
20161201|2016-04-13 19:30,14,45.4,45.4,45.4,45.4,1
20161201|2016-04-13 20:00,14,45.4,45.4,45.4,45.4,1
20161201|2016-04-13 23:00,14,45.22,45.22,45.22,45.22,1
20161201|2016-04-14 01:30,14,45.25,45.25,45.25,45.25,1
20161201|2016-04-14 02:30,14,45.28,45.28,45.28,45.28,5
20161201|2016-04-14 03:00,14,45.45,45.45,45.45,45.45,2
20161201|2016-04-14 04:00,14,45.62,45.62,45.62,45.62,6
20161201|2016-04-14 09:00,14,45.91,45.91,45.86,45.86,5
20161201|2016-04-14 09:30,14,45.89,45.92,45.8,45.8,34
20161201|2016-04-14 10:00,14,45.97,45.97,45.84,45.84,8
20161201|2016-04-14 10:30,14,45.79,45.88,45.79,45.88,4
20161201|2016-04-14 11:00,14,45.9,45.97,45.9,45.97,2
20161201|2016-04-14 11:30,14,45.86,45.89,45.86,45.89,26
20161201|2016-04-14 12:00,14,45.9,45.9,45.77,45.77,34
20161201|2016-04-14 12:30,14,45.81,45.86,45.81,45.86,14
20161201|2016-04-14 20:00,15,45.52,45.52,45.52,45.52,1
20161201|2016-04-15 03:00,15,45.24,45.24,45.23,45.23,2
20161201|2016-04-15 04:00,15,45.02,45.02,45.02,45.02,4
20161201|2016-04-15 05:00,15,44.75,44.75,44.7,44.7,9
20161201|2016-04-15 06:00,15,44.55,44.55,44.55,44.55,1
20161201|2016-04-15 06:30,15,44.51,44.51,44.51,44.51,1
20161201|2016-04-15 07:30,15,44.27,44.28,44.27,44.28,10
20161201|2016-04-15 08:00,15,44.33,44.33,44.33,44.33,2
20161201|2016-04-15 08:30,15,44.33,44.33,44.33,44.33,5
20161201|2016-04-15 09:30,15,44.04,44.04,43.93,43.93,2
20161201|2016-04-15 10:00,15,44.09,44.09,44.09,44.09,3
20161201|2016-04-15 10:30,15,44.29,44.29,44.29,44.29,23
20161201|2016-04-15 11:00,15,44.21,44.25,44.2,44.25,4
20161201|2016-04-15 12:00,15,44.66,44.68,44.64,44.64,5
20161201|2016-04-15 13:00,15,44.64,44.64,44.64,44.64,1
20161201|2016-04-15 13:30,15,44.67,44.67,44.63,44.63,2
20161201|2016-04-15 14:00,15,44.59,44.59,44.59,44.59,2
20161201|2016-04-15 15:30,15,44.57,44.57,44.55,44.55,2
20161201|2016-04-17 17:00,18,41.97,42.05,41.97,42.05,5
20161201|2016-04-17 18:00,18,42.38,42.43,42.38,42.43,4
20161201|2016-04-17 20:30,18,42.8,42.83,42.8,42.83,2
20161201|2016-04-17 21:30,18,42.65,42.65,42.54,42.54,5
20161201|2016-04-17 23:00,18,42.88,42.88,42.88,42.88,1
20161201|2016-04-17 23:30,18,42.86,42.86,42.86,42.86,1
20161201|2016-04-18 01:00,18,42.46,42.46,42.46,42.46,1
20161201|2016-04-18 02:00,18,42.43,42.65,42.43,42.65,4
20161201|2016-04-18 02:30,18,42.7,42.87,42.64,42.87,96
20161201|2016-04-18 03:00,18,42.81,42.81,42.66,42.66,2
20161201|2016-04-18 03:30,18,42.86,43.17,42.86,43.17,5
20161201|2016-04-18 05:00,18,43.65,43.65,43.65,43.65,1
20161201|2016-04-18 05:30,18,43.55,43.55,43.55,43.55,1
20161201|2016-04-18 07:30,18,43.17,43.17,42.88,42.88,12
20161201|2016-04-18 08:00,18,42.85,43.02,42.85,43.02,2
20161201|2016-04-18 08:30,18,43.47,43.47,43.47,43.47,1
20161201|2016-04-18 09:00,18,43.37,43.44,43.37,43.44,3
20161201|2016-04-18 10:30,18,44.48,44.6,44.29,44.29,14
20161201|2016-04-18 11:00,18,44.35,44.35,44.35,44.35,2
20161201|2016-04-18 12:30,18,44.22,44.22,44.18,44.2,17
20161201|2016-04-18 13:00,18,44,44,44,44,1
20161201|2016-04-18 13:30,18,44.19,44.19,44.19,44.19,1
20161201|2016-04-18 15:00,18,44.35,44.35,44.35,44.35,1
20161201|2016-04-18 15:30,18,44.48,44.48,44.48,44.48,1
20161201|2016-04-18 20:00,19,44.26,44.26,44.26,44.26,1
20161201|2016-04-18 20:30,19,44.25,44.25,44.25,44.25,1
20161201|2016-04-18 21:00,19,44.05,44.05,44.05,44.05,2
20161201|2016-04-19 01:00,19,44.49,44.6,44.49,44.6,2
20161201|2016-04-19 01:30,19,44.41,44.41,44.39,44.39,3
20161201|2016-04-19 02:00,19,44.51,44.64,44.51,44.64,3
20161201|2016-04-19 03:00,19,44.74,44.74,44.38,44.38,6
20161201|2016-04-19 03:30,19,44.7,44.7,44.7,44.7,1
20161201|2016-04-19 04:30,19,44.86,44.91,44.86,44.91,2
20161201|2016-04-19 06:30,19,44.84,44.84,44.82,44.84,15
20161201|2016-04-19 07:30,19,44.64,44.64,44.64,44.64,4
20161201|2016-04-19 08:30,19,44.9,44.9,44.9,44.9,1
20161201|2016-04-19 09:00,19,45.37,45.57,45.32,45.32,19
20161201|2016-04-19 09:30,19,45.57,45.59,45.41,45.41,5
20161201|2016-04-19 10:00,19,45.64,45.64,45.61,45.61,9
20161201|2016-04-19 10:30,19,45.53,45.58,45.45,45.45,8
20161201|2016-04-19 11:00,19,45.47,45.47,45.27,45.27,6
20161201|2016-04-19 12:00,19,45.25,45.25,45.25,45.25,2
20161201|2016-04-19 12:30,19,45.12,45.29,45.12,45.29,7
20161201|2016-04-19 13:00,19,45.27,45.27,45.22,45.22,3
20161201|2016-04-19 15:00,19,45.39,45.39,45.39,45.39,2
20161201|2016-04-19 15:30,19,45.41,45.41,45.41,45.41,1
20161201|2016-04-19 17:00,20,45.04,45.04,45.04,45.04,2
20161201|2016-04-19 22:30,20,44.53,44.53,44.53,44.53,3
20161201|2016-04-20 01:30,20,44.63,44.63,44.63,44.63,2
20161201|2016-04-20 02:30,20,44.39,44.61,44.39,44.61,3
20161201|2016-04-20 05:30,20,44.8,44.81,44.8,44.81,3
20161201|2016-04-20 07:30,20,44.95,44.95,44.77,44.77,4
20161201|2016-04-20 08:00,20,44.78,44.78,44.78,44.78,1
20161201|2016-04-20 09:00,20,44.72,44.74,44.72,44.74,2
20161201|2016-04-20 09:30,20,44.95,45.06,44.95,45.06,4
20161201|2016-04-20 10:00,20,45.43,45.99,45.43,45.99,18
20161201|2016-04-20 10:30,20,45.9,46.14,45.81,46.14,14
20161201|2016-04-20 11:00,20,46.1,46.1,46.05,46.05,4
20161201|2016-04-20 11:30,20,46.45,46.8,46.45,46.8,23
20161201|2016-04-20 12:00,20,46.98,46.98,46.92,46.92,3
20161201|2016-04-20 13:00,20,46.9,47.25,46.89,47.25,4
20161201|2016-04-20 13:30,20,47.17,47.17,47.17,47.17,2
20161201|2016-04-20 14:00,20,46.96,46.99,46.91,46.91,7
20161201|2016-04-20 14:30,20,46.82,46.82,46.82,46.82,7
20161201|2016-04-20 22:00,21,47.15,47.15,47.15,47.15,1
20161201|2016-04-21 02:00,21,46.95,47.07,46.95,47.07,2
20161201|2016-04-21 02:30,21,47.06,47.06,47.06,47.06,1
20161201|2016-04-21 03:30,21,47.07,47.07,46.97,46.97,2
20161201|2016-04-21 04:30,21,47.13,47.13,47.13,47.13,2
20161201|2016-04-21 05:00,21,47.3,47.3,47.3,47.3,1
20161201|2016-04-21 05:30,21,47.24,47.24,47.17,47.17,3
20161201|2016-04-21 07:30,21,47.31,47.32,47.31,47.32,3
20161201|2016-04-21 08:00,21,47.1,47.1,46.86,46.86,8
20161201|2016-04-21 08:30,21,46.76,46.76,46.38,46.38,10
20161201|2016-04-21 09:00,21,46.43,46.43,46.43,46.43,1
20161201|2016-04-21 09:30,21,46.52,46.52,46.5,46.5,2
20161201|2016-04-21 11:30,21,46.65,46.65,46.65,46.65,1
20161201|2016-04-21 12:00,21,46.63,46.63,46.63,46.63,1
20161201|2016-04-21 12:30,21,46.52,46.52,46.52,46.52,1
20161201|2016-04-21 14:00,21,46.38,46.38,46.38,46.38,1
20161201|2016-04-22 02:30,22,46.51,46.51,46.51,46.51,1
20161201|2016-04-22 06:00,22,46.5,46.5,46.5,46.5,6
20161201|2016-04-22 06:30,22,46.5,46.5,46.5,46.5,1
20161201|2016-04-22 07:30,22,46.56,46.85,46.55,46.85,30
20161201|2016-04-22 08:00,22,46.81,46.81,46.81,46.81,2
20161201|2016-04-22 08:30,22,46.79,47.22,46.79,47.22,10
20161201|2016-04-22 09:00,22,47.16,47.29,47.06,47.29,20
20161201|2016-04-22 09:30,22,47.38,47.43,47.13,47.13,75
20161201|2016-04-22 10:00,22,47.25,47.25,46.87,46.95,17
20161201|2016-04-22 10:30,22,47.18,47.24,47.17,47.24,62
20161201|2016-04-22 11:00,22,47.06,47.06,46.92,46.92,5
20161201|2016-04-22 12:00,22,46.89,46.89,46.59,46.59,3
20161201|2016-04-22 12:30,22,46.9,46.9,46.9,46.9,2
20161201|2016-04-22 13:00,22,46.65,46.69,46.65,46.68,5
20161201|2016-04-22 13:30,22,46.8,46.8,46.8,46.8,1
20161201|2016-04-22 15:00,22,46.86,46.87,46.86,46.87,4
20161201|2016-04-22 15:30,22,46.9,46.9,46.9,46.9,2
20161201|2016-04-24 17:00,25,46.75,46.75,46.75,46.75,2
20161201|2016-04-25 00:30,25,46.25,46.25,46.25,46.25,2
20161201|2016-04-25 01:00,25,46.29,46.29,46.29,46.29,2
20161201|2016-04-25 03:30,25,46.33,46.33,46.33,46.33,1
20161201|2016-04-25 05:00,25,46.35,46.35,46.35,46.35,1
20161201|2016-04-25 06:00,25,46.54,46.57,46.5,46.54,15
20161201|2016-04-25 07:30,25,46.79,47.05,46.79,47.05,4
20161201|2016-04-25 08:00,25,46.95,46.95,46.72,46.84,12
20161201|2016-04-25 08:30,25,46.85,46.97,46.85,46.97,3
20161201|2016-04-25 09:00,25,46.81,46.81,46.78,46.78,4
20161201|2016-04-25 09:30,25,46.51,46.58,46.51,46.57,7
20161201|2016-04-25 10:00,25,46.66,46.66,46.66,46.66,4
20161201|2016-04-25 10:30,25,46.77,46.77,46.53,46.53,6
20161201|2016-04-25 11:30,25,46.52,46.52,46.52,46.52,2
20161201|2016-04-25 14:00,25,46.3,46.3,46.3,46.3,3
20161201|2016-04-25 14:30,25,46.33,46.38,46.33,46.38,2
20161201|2016-04-25 22:30,26,46.45,46.45,46.45,46.45,1
20161201|2016-04-25 23:30,26,46.48,46.48,46.48,46.48,1
20161201|2016-04-26 03:30,26,46.48,46.48,46.48,46.48,1
20161201|2016-04-26 08:00,26,46.91,46.91,46.84,46.87,5
20161201|2016-04-26 08:30,26,46.9,46.98,46.9,46.98,8
20161201|2016-04-26 09:00,26,47.15,47.15,47.15,47.15,2
20161201|2016-04-26 09:30,26,47.12,47.12,47.12,47.12,1
20161201|2016-04-26 10:00,26,47.1,47.25,47.1,47.24,9
20161201|2016-04-26 10:30,26,47.24,47.28,47.23,47.28,8
20161201|2016-04-26 11:00,26,47.54,47.55,47.4,47.4,11
20161201|2016-04-26 11:30,26,47.29,47.31,47.28,47.31,72
20161201|2016-04-26 12:00,26,47.33,47.36,47.3,47.32,147
20161201|2016-04-26 13:00,26,47.3,47.42,47.28,47.28,3
20161201|2016-04-26 15:30,26,47.68,47.74,47.68,47.74,6
20161201|2016-04-26 19:00,27,47.75,47.75,47.72,47.72,4
20161201|2016-04-26 19:30,27,47.7,47.7,47.7,47.7,20
20161201|2016-04-26 20:30,27,47.6,47.6,47.6,47.6,3
20161201|2016-04-26 21:00,27,47.7,47.7,47.7,47.7,1
20161201|2016-04-26 21:30,27,47.72,47.73,47.72,47.73,2
20161201|2016-04-27 00:00,27,47.65,47.65,47.65,47.65,1
20161201|2016-04-27 01:00,27,47.66,47.66,47.65,47.65,4
20161201|2016-04-27 01:30,27,47.79,47.79,47.79,47.79,1
20161201|2016-04-27 02:00,27,47.82,47.88,47.82,47.88,6
20161201|2016-04-27 03:00,27,48.1,48.13,48.08,48.1,75
20161201|2016-04-27 04:30,27,48.29,48.4,48.29,48.4,157
20161201|2016-04-27 05:00,27,48.23,48.23,48.23,48.23,1
20161201|2016-04-27 05:30,27,48.19,48.19,48.19,48.19,1
20161201|2016-04-27 06:30,27,48.18,48.18,48.18,48.18,5
20161201|2016-04-27 07:30,27,48.12,48.12,48.1,48.1,2
20161201|2016-04-27 08:00,27,48,48,47.95,47.95,2
20161201|2016-04-27 08:30,27,48.19,48.19,48.19,48.19,1
20161201|2016-04-27 09:00,27,48.16,48.16,48.15,48.15,2
20161201|2016-04-27 09:30,27,48,48,47.13,47.19,29
20161201|2016-04-27 10:00,27,47.31,47.31,47.31,47.31,1
20161201|2016-04-27 10:30,27,47.49,47.57,47.49,47.57,3
20161201|2016-04-27 11:30,27,47.85,47.9,47.85,47.9,4
20161201|2016-04-27 12:00,27,48.13,48.13,48.01,48.09,9
20161201|2016-04-27 12:30,27,48.1,48.1,47.9,47.98,4
20161201|2016-04-27 13:00,27,48.3,48.69,48.21,48.44,13
20161201|2016-04-27 13:30,27,48.43,48.52,48.37,48.52,20
20161201|2016-04-27 14:00,27,48.6,48.6,48.6,48.6,2
20161201|2016-04-27 14:30,27,48.5,48.55,48.5,48.55,2
20161201|2016-04-27 15:00,27,48.58,48.58,48.58,48.58,1
20161201|2016-04-27 19:00,28,48.4,48.4,48.38,48.38,8
20161201|2016-04-27 19:30,28,48.38,48.38,48.38,48.38,2
20161201|2016-04-27 20:30,28,48.27,48.27,48.27,48.27,2
20161201|2016-04-27 21:30,28,48.33,48.33,48.33,48.33,5
20161201|2016-04-28 00:30,28,48.25,48.25,48.25,48.25,1
20161201|2016-04-28 01:30,28,48.28,48.28,48.28,48.28,1
20161201|2016-04-28 03:00,28,48.67,48.67,48.67,48.67,2
20161201|2016-04-28 03:30,28,48.59,48.59,48.59,48.59,25
20161201|2016-04-28 05:30,28,48.48,48.48,48.48,48.48,2
20161201|2016-04-28 06:00,28,48.46,48.46,48.4,48.42,146
20161201|2016-04-28 06:30,28,48.47,48.47,48.47,48.47,1
20161201|2016-04-28 08:00,28,48.47,48.55,48.47,48.55,5
20161201|2016-04-28 08:30,28,48.45,48.66,48.45,48.66,7
20161201|2016-04-28 10:00,28,48.69,48.88,48.69,48.81,9
20161201|2016-04-28 10:30,28,48.76,48.76,48.73,48.74,12
20161201|2016-04-28 11:00,28,48.85,48.85,48.81,48.81,3
20161201|2016-04-28 11:30,28,48.86,48.96,48.86,48.96,5
20161201|2016-04-28 12:00,28,49.07,49.07,49.05,49.05,7
20161201|2016-04-28 12:30,28,49.05,49.05,49.05,49.05,1
20161201|2016-04-28 13:00,28,49.23,49.25,49.2,49.24,9
20161201|2016-04-28 13:30,28,49.21,49.21,49.19,49.19,10
20161201|2016-04-28 14:30,28,48.84,48.86,48.84,48.86,2
20161201|2016-04-28 15:00,28,48.89,48.99,48.89,48.99,3
20161201|2016-04-28 19:00,29,49.04,49.04,48.92,48.94,10
20161201|2016-04-29 01:00,29,49.27,49.27,49.27,49.27,1
20161201|2016-04-29 01:30,29,49.34,49.34,49.34,49.34,1
20161201|2016-04-29 03:30,29,49.47,49.47,49.47,49.47,6
20161201|2016-04-29 04:00,29,49.43,49.45,49.41,49.44,98
20161201|2016-04-29 04:30,29,49.45,49.47,49.41,49.47,160
20161201|2016-04-29 05:00,29,49.56,49.58,49.5,49.5,8
20161201|2016-04-29 05:30,29,49.5,49.5,49.45,49.45,5
20161201|2016-04-29 06:00,29,49.49,49.5,49.46,49.48,44
20161201|2016-04-29 06:30,29,49.36,49.36,49.36,49.36,1
20161201|2016-04-29 07:00,29,49.39,49.39,49.33,49.35,42
20161201|2016-04-29 08:00,29,49.45,49.54,49.45,49.52,26
20161201|2016-04-29 08:30,29,49.65,49.65,49.19,49.19,13
20161201|2016-04-29 09:00,29,48.95,49.31,48.95,49.31,17
20161201|2016-04-29 09:30,29,49.37,49.4,49,49,7
20161201|2016-04-29 10:00,29,49.17,49.17,48.81,48.88,10
20161201|2016-04-29 10:30,29,48.44,48.76,48.44,48.76,9
20161201|2016-04-29 11:00,29,48.66,48.66,48.63,48.66,5
20161201|2016-04-29 12:00,29,48.76,48.77,48.6,48.6,4
20161201|2016-04-29 12:30,29,48.6,48.6,48.6,48.6,3
20161201|2016-04-29 14:00,29,48.84,48.84,48.84,48.84,3
20161201|2016-05-01 18:00,2,48.46,48.46,48.46,48.46,1
20161201|2016-05-02 04:00,2,48.34,48.34,48.34,48.34,1
20161201|2016-05-02 08:00,2,48.63,48.63,48.63,48.63,1
20161201|2016-05-02 08:30,2,48.41,48.41,48.14,48.14,3
20161201|2016-05-02 09:00,2,47.94,47.94,47.88,47.88,3
20161201|2016-05-02 10:00,2,48.26,48.26,48.26,48.26,1
20161201|2016-05-02 10:30,2,47.8,47.8,47.8,47.8,1
20161201|2016-05-02 11:00,2,47.64,47.64,47.64,47.64,1
20161201|2016-05-02 11:30,2,47.66,47.69,47.64,47.68,10
20161201|2016-05-02 12:00,2,47.71,47.76,47.65,47.76,4
20161201|2016-05-02 12:30,2,47.87,47.87,47.87,47.87,1
20161201|2016-05-02 13:00,2,47.83,47.83,47.65,47.65,43
20161201|2016-05-02 13:30,2,47.56,47.6,47.56,47.6,11
20161201|2016-05-02 15:00,2,47.64,47.64,47.64,47.64,2
20161201|2016-05-02 19:00,3,47.55,47.55,47.55,47.55,1
20161201|2016-05-02 23:30,3,47.9,47.9,47.9,47.9,1
20161201|2016-05-03 02:30,3,47.83,47.83,47.8,47.8,5
20161201|2016-05-03 03:00,3,47.75,47.75,47.75,47.75,2
20161201|2016-05-03 03:30,3,47.81,47.81,47.34,47.34,15
20161201|2016-05-03 04:00,3,47.21,47.39,47.21,47.39,43
20161201|2016-05-03 05:00,3,47.26,47.33,47.25,47.33,13
20161201|2016-05-03 05:30,3,47.22,47.22,47.22,47.22,1
20161201|2016-05-03 06:00,3,47.26,47.26,47.26,47.26,4
20161201|2016-05-03 07:00,3,47.5,47.5,47.5,47.5,2
20161201|2016-05-03 07:30,3,47.22,47.22,47.22,47.22,1
20161201|2016-05-03 08:00,3,47.51,47.51,47.25,47.25,13
20161201|2016-05-03 08:30,3,47.16,47.3,47.12,47.12,31
20161201|2016-05-03 09:00,3,47.19,47.2,47.09,47.09,18
20161201|2016-05-03 09:30,3,46.64,46.64,46.64,46.64,2
20161201|2016-05-03 10:00,3,46.55,46.61,46.55,46.61,5
20161201|2016-05-03 10:30,3,46.87,46.9,46.87,46.9,3
20161201|2016-05-03 12:00,3,46.85,46.91,46.79,46.91,4
20161201|2016-05-03 14:00,3,46.9,46.9,46.9,46.9,1
20161201|2016-05-03 15:30,3,47.18,47.18,47.18,47.18,2
20161201|2016-05-04 03:00,4,46.72,46.72,46.72,46.72,1
20161201|2016-05-04 04:00,4,46.69,46.9,46.69,46.9,7
20161201|2016-05-04 05:30,4,46.93,46.93,46.93,46.93,1
20161201|2016-05-04 06:30,4,47.09,47.13,47.09,47.13,5
20161201|2016-05-04 07:00,4,47.22,47.22,47.22,47.22,1
20161201|2016-05-04 07:30,4,47.36,47.36,47.36,47.36,5
20161201|2016-05-04 08:00,4,47.43,47.43,47.43,47.43,2
20161201|2016-05-04 08:30,4,47.62,47.65,47.62,47.64,6
20161201|2016-05-04 09:30,4,47.2,47.2,46.9,46.9,14
20161201|2016-05-04 10:00,4,46.83,46.83,46.65,46.65,4
20161201|2016-05-04 10:30,4,46.65,46.65,46.65,46.65,1
20161201|2016-05-04 11:00,4,46.73,46.8,46.68,46.68,4
20161201|2016-05-04 11:30,4,46.32,46.32,46.32,46.32,2
20161201|2016-05-04 13:00,4,46.38,46.38,46.38,46.38,1
20161201|2016-05-04 13:30,4,46.64,46.64,46.64,46.64,1
20161201|2016-05-04 14:00,4,46.7,46.72,46.7,46.72,26
20161201|2016-05-04 19:30,5,47.21,47.25,47.21,47.25,7
20161201|2016-05-04 20:00,5,47.3,47.3,47.3,47.3,1
20161201|2016-05-04 21:00,5,47.35,47.35,47.35,47.35,1
20161201|2016-05-04 21:30,5,47.25,47.25,47.25,47.25,3
20161201|2016-05-04 22:00,5,47.22,47.22,47.22,47.22,1
20161201|2016-05-05 00:30,5,47.12,47.22,47.12,47.22,2
20161201|2016-05-05 01:00,5,47.33,47.33,47.33,47.33,1
20161201|2016-05-05 02:00,5,47.4,47.55,47.4,47.47,113
20161201|2016-05-05 02:30,5,47.66,47.66,47.62,47.65,4
20161201|2016-05-05 03:00,5,47.57,47.57,47.57,47.57,1
20161201|2016-05-05 04:00,5,47.57,47.57,47.57,47.57,1
20161201|2016-05-05 05:00,5,47.45,47.45,47.2,47.2,7
20161201|2016-05-05 05:30,5,47.46,47.46,47.46,47.46,2
20161201|2016-05-05 06:00,5,47.52,47.52,47.51,47.51,2
20161201|2016-05-05 07:00,5,47.91,47.95,47.86,47.86,7
20161201|2016-05-05 07:30,5,48.26,48.26,48.26,48.26,1
20161201|2016-05-05 08:00,5,48.27,48.27,48.16,48.18,6
20161201|2016-05-05 08:30,5,47.88,47.88,47.88,47.88,5
20161201|2016-05-05 09:00,5,47.97,48.03,47.79,47.79,3
20161201|2016-05-05 09:30,5,47.45,47.45,47.31,47.31,16
20161201|2016-05-05 10:00,5,47.36,47.36,47.36,47.36,1
20161201|2016-05-05 10:30,5,47.5,47.52,47.5,47.52,3
20161201|2016-05-05 12:30,5,46.69,46.69,46.69,46.69,1
20161201|2016-05-05 13:00,5,46.72,46.72,46.72,46.72,1
20161201|2016-05-05 14:30,5,46.94,46.94,46.94,46.94,1
20161201|2016-05-05 15:00,5,46.94,46.94,46.94,46.94,1
20161201|2016-05-05 22:00,6,46.63,46.63,46.63,46.63,1
20161201|2016-05-05 23:00,6,46.42,46.42,46.42,46.42,1
20161201|2016-05-06 00:00,6,46.56,46.56,46.56,46.56,1
20161201|2016-05-06 00:30,6,46.56,46.56,46.56,46.56,1
20161201|2016-05-06 01:00,6,46.53,46.53,46.53,46.53,1
20161201|2016-05-06 06:00,6,46.6,46.6,46.6,46.6,2
20161201|2016-05-06 06:30,6,46.14,46.14,46.14,46.14,1
20161201|2016-05-06 07:30,6,46.29,46.29,46.29,46.29,6
20161201|2016-05-06 08:00,6,46.61,46.71,46.52,46.52,10
20161201|2016-05-06 08:30,6,46.48,46.65,46.48,46.65,2
20161201|2016-05-06 09:00,6,47.06,47.35,47.06,47.35,4
20161201|2016-05-06 09:30,6,47.16,47.29,47.16,47.26,6
20161201|2016-05-06 10:00,6,47.15,47.21,47.15,47.21,2
20161201|2016-05-06 10:30,6,47.63,47.92,47.63,47.65,52
20161201|2016-05-06 11:00,6,47.7,47.84,47.51,47.51,10
20161201|2016-05-06 13:00,6,47.2,47.35,47.2,47.35,3
20161201|2016-05-06 13:30,6,47.26,47.26,47.26,47.26,4
20161201|2016-05-08 17:00,9,47.97,48.16,47.97,48.16,5
20161201|2016-05-08 17:30,9,48.28,48.28,48.28,48.28,1
20161201|2016-05-08 18:30,9,48.15,48.15,48.09,48.09,2
20161201|2016-05-08 20:00,9,47.98,48.01,47.98,48.01,3
20161201|2016-05-08 22:00,9,47.86,47.86,47.79,47.8,16
20161201|2016-05-08 22:30,9,47.72,47.73,47.72,47.73,2
20161201|2016-05-08 23:00,9,47.87,47.87,47.87,47.87,1
20161201|2016-05-09 02:30,9,47.62,47.62,47.59,47.59,11
20161201|2016-05-09 03:00,9,47.61,47.61,47.61,47.61,3
20161201|2016-05-09 03:30,9,47.93,48.12,47.93,48.12,2
20161201|2016-05-09 04:30,9,48.05,48.05,48.04,48.04,2
20161201|2016-05-09 06:30,9,47.63,47.63,47.63,47.63,1
20161201|2016-05-09 07:00,9,47.31,47.32,47.31,47.32,2
20161201|2016-05-09 08:00,9,46.76,46.81,46.55,46.55,16
20161201|2016-05-09 08:30,9,46.7,46.7,46.7,46.7,5
20161201|2016-05-09 09:00,9,46.76,46.83,46.76,46.83,3
20161201|2016-05-09 09:30,9,46.5,46.5,46.37,46.37,3
20161201|2016-05-09 10:00,9,46.45,46.45,45.89,45.89,103
20161201|2016-05-09 10:30,9,45.95,45.95,45.95,45.95,1
20161201|2016-05-09 11:00,9,45.97,45.97,45.97,45.97,1
20161201|2016-05-09 11:30,9,45.97,45.97,45.97,45.97,1
20161201|2016-05-09 12:00,9,46.14,46.14,46.1,46.1,105
20161201|2016-05-09 12:30,9,46,46.06,46,46.06,102
20161201|2016-05-09 13:00,9,45.84,45.84,45.84,45.84,1
20161201|2016-05-09 13:30,9,45.85,45.85,45.85,45.85,2
20161201|2016-05-09 14:30,9,45.8,45.8,45.8,45.8,1
20161201|2016-05-09 21:00,10,45.9,45.9,45.86,45.87,12
20161201|2016-05-09 21:30,10,45.95,45.95,45.95,45.95,3
20161201|2016-05-09 23:30,10,45.96,45.96,45.96,45.96,5
20161201|2016-05-10 01:30,10,46.28,46.28,46.28,46.28,3
20161201|2016-05-10 02:30,10,46.48,46.48,46.27,46.27,3
20161201|2016-05-10 03:00,10,46.4,46.4,46.4,46.4,2
20161201|2016-05-10 06:00,10,46.04,46.04,46.04,46.04,4
20161201|2016-05-10 07:00,10,46.35,46.35,46.35,46.35,5
20161201|2016-05-10 07:30,10,46.29,46.45,46.29,46.45,4
20161201|2016-05-10 08:00,10,46.38,46.38,46.38,46.38,1
20161201|2016-05-10 08:30,10,46.59,47.05,46.59,46.99,14
20161201|2016-05-10 09:00,10,46.95,47.04,46.82,46.85,27
20161201|2016-05-10 10:00,10,47.02,47.02,47.02,47.02,1
20161201|2016-05-10 10:30,10,47.23,47.23,47.23,47.23,2
20161201|2016-05-10 12:00,10,47.31,47.31,47.31,47.31,2
20161201|2016-05-10 12:30,10,47.45,47.45,47.45,47.45,1
20161201|2016-05-10 13:00,10,47.43,47.65,47.42,47.65,8
20161201|2016-05-10 13:30,10,47.63,47.63,47.61,47.61,7
20161201|2016-05-10 14:00,10,47.74,47.74,47.74,47.74,1
20161201|2016-05-10 20:30,11,47.65,47.65,47.65,47.65,2
20161201|2016-05-10 21:00,11,47.41,47.41,47.41,47.41,1
20161201|2016-05-11 01:00,11,47.58,47.58,47.58,47.58,1
20161201|2016-05-11 02:00,11,47.23,47.23,47.19,47.19,3
20161201|2016-05-11 02:30,11,46.97,46.97,46.97,46.97,1
20161201|2016-05-11 03:30,11,47,47,47,47,71
20161201|2016-05-11 05:30,11,47.94,47.94,47.94,47.94,1
20161201|2016-05-11 07:30,11,47.75,47.75,47.75,47.75,2
20161201|2016-05-11 08:30,11,47.65,47.65,47.65,47.65,1
20161201|2016-05-11 09:00,11,47.28,47.32,47.28,47.32,3
20161201|2016-05-11 09:30,11,47.98,48.64,47.98,48.64,8
20161201|2016-05-11 10:00,11,48.73,49,48.54,48.9,28
20161201|2016-05-11 10:30,11,48.9,49,48.76,48.78,14
20161201|2016-05-11 11:00,11,48.93,48.93,48.89,48.89,6
20161201|2016-05-11 11:30,11,48.95,48.95,48.93,48.93,6
20161201|2016-05-11 12:00,11,49,49.18,48.99,49.18,79
20161201|2016-05-11 12:30,11,49.19,49.19,49.19,49.19,1
20161201|2016-05-11 13:00,11,49.3,49.38,49.3,49.38,5
20161201|2016-05-11 13:30,11,49.32,49.32,49.22,49.22,4
20161201|2016-05-11 23:00,12,49.12,49.12,49.12,49.12,1
20161201|2016-05-12 03:00,12,49.38,49.45,49.38,49.45,7
20161201|2016-05-12 03:30,12,49.49,49.49,49.49,49.49,7
20161201|2016-05-12 04:00,12,49.51,49.51,49.51,49.51,6
20161201|2016-05-12 05:30,12,49.55,49.58,49.55,49.58,6
20161201|2016-05-12 06:30,12,49.71,49.71,49.66,49.66,9
20161201|2016-05-12 07:00,12,49.68,49.68,49.6,49.6,2
20161201|2016-05-12 07:30,12,49.51,49.51,49.51,49.51,1
20161201|2016-05-12 08:00,12,49.62,49.69,49.6,49.68,16
20161201|2016-05-12 09:00,12,49.1,49.1,48.97,48.97,6
20161201|2016-05-12 10:00,12,48.9,48.9,48.64,48.64,6
20161201|2016-05-12 11:00,12,48.77,48.78,48.77,48.78,2
20161201|2016-05-12 11:30,12,49.06,49.06,49.06,49.06,1
20161201|2016-05-12 13:00,12,49.65,49.7,49.58,49.64,20
20161201|2016-05-12 13:30,12,49.52,49.52,49.51,49.51,4
20161201|2016-05-12 15:30,12,49.51,49.51,49.51,49.51,1
20161201|2016-05-12 17:30,13,49.52,49.52,49.52,49.52,1
20161201|2016-05-12 18:30,13,49.45,49.45,49.45,49.45,1
20161201|2016-05-12 20:00,13,49.2,49.23,49.18,49.23,14
20161201|2016-05-12 20:30,13,49.23,49.23,49.23,49.23,4
20161201|2016-05-12 22:00,13,49.28,49.31,49.27,49.31,8
20161201|2016-05-13 00:00,13,49.38,49.38,49.38,49.38,2
20161201|2016-05-13 01:30,13,49.16,49.16,49.16,49.16,1
20161201|2016-05-13 02:30,13,49.44,49.49,49.44,49.49,4
20161201|2016-05-13 03:00,13,49.25,49.25,49.18,49.18,3
20161201|2016-05-13 05:00,13,48.9,48.9,48.9,48.9,1
20161201|2016-05-13 06:30,13,49.25,49.25,49.25,49.25,2
20161201|2016-05-13 07:00,13,49.27,49.27,49.27,49.27,12
20161201|2016-05-13 07:30,13,49.17,49.32,49,49.32,31
20161201|2016-05-13 08:00,13,49.32,49.32,49.25,49.25,3
20161201|2016-05-13 08:30,13,49.26,49.26,49.22,49.22,20
20161201|2016-05-13 09:00,13,49.08,49.08,49.08,49.08,1
20161201|2016-05-13 09:30,13,49.22,49.22,49.22,49.22,1
20161201|2016-05-13 10:00,13,49.39,49.39,49.35,49.35,33
20161201|2016-05-13 10:30,13,49.38,49.38,49.28,49.28,3
20161201|2016-05-13 11:00,13,49.42,49.42,49.33,49.33,3
20161201|2016-05-13 13:00,13,49.42,49.42,49.21,49.21,7
20161201|2016-05-15 17:00,16,49.26,49.41,49.26,49.41,3
20161201|2016-05-15 21:30,16,49.87,49.88,49.87,49.88,2
20161201|2016-05-15 23:00,16,49.81,49.81,49.81,49.81,2
20161201|2016-05-15 23:30,16,49.79,49.79,49.79,49.79,1
20161201|2016-05-16 01:00,16,49.9,49.9,49.9,49.9,1
20161201|2016-05-16 01:30,16,49.82,49.82,49.82,49.82,1
20161201|2016-05-16 02:30,16,49.95,50.03,49.95,50.03,3
20161201|2016-05-16 04:00,16,50,50,50,50,1
20161201|2016-05-16 04:30,16,50.02,50.02,50.02,50.02,1
20161201|2016-05-16 06:30,16,50.12,50.12,50.12,50.12,4
20161201|2016-05-16 07:00,16,50.25,50.25,50.25,50.25,1
20161201|2016-05-16 07:30,16,50.17,50.17,50.17,50.17,4
20161201|2016-05-16 08:00,16,50.26,50.35,50.26,50.35,9
20161201|2016-05-16 08:30,16,50.5,50.63,50.5,50.63,3
20161201|2016-05-16 09:00,16,50.7,50.7,50.64,50.64,11
20161201|2016-05-16 09:30,16,50.38,50.38,50.35,50.35,4
20161201|2016-05-16 10:00,16,50.52,50.52,50.29,50.29,5
20161201|2016-05-16 10:30,16,50.52,50.52,50.52,50.52,1
20161201|2016-05-16 11:00,16,50.47,50.5,50.46,50.5,6
20161201|2016-05-16 11:30,16,50.49,50.49,50.49,50.49,3
20161201|2016-05-16 12:00,16,50.39,50.39,50.39,50.39,6
20161201|2016-05-16 12:30,16,50.4,50.4,50.4,50.4,1
20161201|2016-05-16 13:00,16,50.4,50.48,50.4,50.48,6
20161201|2016-05-16 13:30,16,50.46,50.46,50.46,50.46,2
20161201|2016-05-16 14:00,16,50.51,50.51,50.51,50.51,1
20161201|2016-05-16 14:30,16,50.52,50.56,50.52,50.56,4
20161201|2016-05-16 15:00,16,50.56,50.56,50.56,50.56,1
20161201|2016-05-16 15:30,16,50.55,50.55,50.55,50.55,1
20161201|2016-05-17 00:30,17,50.69,50.69,50.69,50.69,2
20161201|2016-05-17 01:30,17,50.9,50.9,50.9,50.9,2
20161201|2016-05-17 03:00,17,50.7,50.7,50.69,50.69,2
20161201|2016-05-17 03:30,17,50.59,50.59,50.47,50.47,3
20161201|2016-05-17 04:00,17,50.34,50.4,50.34,50.4,17
20161201|2016-05-17 04:30,17,50.45,50.45,50.45,50.45,2
20161201|2016-05-17 07:30,17,50.3,50.3,50.3,50.3,1
20161201|2016-05-17 08:00,17,50.55,50.55,50.44,50.44,6
20161201|2016-05-17 08:30,17,50.41,50.65,50.41,50.65,5
20161201|2016-05-17 09:00,17,50.66,50.8,50.66,50.8,7
20161201|2016-05-17 09:30,17,50.8,50.86,50.8,50.86,3
20161201|2016-05-17 10:00,17,50.7,50.76,50.7,50.7,39
20161201|2016-05-17 10:30,17,50.85,51.04,50.85,51.03,41
20161201|2016-05-17 11:00,17,50.95,50.95,50.94,50.94,2
20161201|2016-05-17 11:30,17,50.65,50.65,50.65,50.65,1
20161201|2016-05-17 12:00,17,50.63,50.64,50.6,50.6,8
20161201|2016-05-17 13:00,17,50.85,50.85,50.85,50.85,2
20161201|2016-05-17 13:30,17,50.87,50.87,50.87,50.87,4
20161201|2016-05-17 15:00,17,51.06,51.06,51.06,51.06,1
20161201|2016-05-17 19:30,18,51,51,51,51,5
20161201|2016-05-17 20:00,18,51,51,50.99,50.99,6
20161201|2016-05-17 21:00,18,51.01,51.01,51.01,51.01,1
20161201|2016-05-17 22:00,18,50.9,50.9,50.9,50.9,1
20161201|2016-05-17 23:00,18,50.94,50.94,50.94,50.94,1
20161201|2016-05-18 00:00,18,50.97,50.97,50.97,50.97,4
20161201|2016-05-18 00:30,18,50.99,50.99,50.99,50.99,2
20161201|2016-05-18 02:00,18,50.95,50.95,50.95,50.95,1
20161201|2016-05-18 02:30,18,50.73,50.73,50.65,50.65,28
20161201|2016-05-18 03:00,18,50.66,50.73,50.59,50.59,18
20161201|2016-05-18 03:30,18,50.65,50.65,50.65,50.65,4
20161201|2016-05-18 04:00,18,50.59,50.66,50.59,50.66,15
20161201|2016-05-18 04:30,18,50.66,50.8,50.66,50.8,18
20161201|2016-05-18 05:30,18,50.95,50.95,50.95,50.95,2
20161201|2016-05-18 06:00,18,50.95,50.95,50.95,50.95,3
20161201|2016-05-18 06:30,18,50.72,50.77,50.72,50.77,47
20161201|2016-05-18 07:30,18,50.7,50.7,50.65,50.65,6
20161201|2016-05-18 08:00,18,50.82,50.9,50.82,50.9,10
20161201|2016-05-18 08:30,18,50.75,51.03,50.75,51.03,14
20161201|2016-05-18 09:00,18,51.09,51.09,51.08,51.08,11
20161201|2016-05-18 09:30,18,50.97,51.05,50.82,51.05,9
20161201|2016-05-18 10:00,18,50.96,51.3,50.96,51.3,11
20161201|2016-05-18 10:30,18,51.27,51.5,51.23,51.37,12
20161201|2016-05-18 11:30,18,51.3,51.3,51.26,51.27,138
20161201|2016-05-18 12:00,18,51.34,51.34,51.3,51.3,4
20161201|2016-05-18 13:00,18,51.14,51.14,50.69,50.69,10
20161201|2016-05-18 13:30,18,50.66,50.66,50.66,50.66,1
20161201|2016-05-18 14:30,18,50.4,50.4,50.4,50.4,2
20161201|2016-05-18 20:00,19,50.1,50.1,50.09,50.09,2
20161201|2016-05-18 22:00,19,50,50,50,50,3
20161201|2016-05-18 22:30,19,50,50,50,50,2
20161201|2016-05-18 23:30,19,50.09,50.19,50.09,50.19,2
20161201|2016-05-19 00:00,19,50.1,50.1,50.1,50.1,1
20161201|2016-05-19 00:30,19,49.95,49.98,49.94,49.98,19
20161201|2016-05-19 01:00,19,49.98,49.99,49.98,49.99,6
20161201|2016-05-19 03:00,19,49.82,49.82,49.82,49.82,1
20161201|2016-05-19 03:30,19,49.69,49.69,49.67,49.67,2
20161201|2016-05-19 07:30,19,49.49,49.7,49.49,49.7,9
20161201|2016-05-19 08:00,19,49.8,49.8,49.8,49.8,3
20161201|2016-05-19 08:30,19,49.77,49.84,49.46,49.46,7
20161201|2016-05-19 09:00,19,49.44,49.44,49.28,49.29,11
20161201|2016-05-19 09:30,19,49.67,49.76,49.67,49.74,13
20161201|2016-05-19 10:00,19,49.54,49.54,49.54,49.54,1
20161201|2016-05-19 10:30,19,49.64,50.14,49.64,50.06,13
20161201|2016-05-19 11:00,19,50.11,50.41,50.11,50.36,15
20161201|2016-05-19 12:30,19,50.49,50.49,50.49,50.49,1
20161201|2016-05-19 13:00,19,50.56,50.65,50.56,50.64,5
20161201|2016-05-19 18:30,20,50.8,50.8,50.79,50.79,2
20161201|2016-05-20 01:30,20,50.8,50.8,50.8,50.8,1
20161201|2016-05-20 02:30,20,50.99,50.99,50.99,50.99,1
20161201|2016-05-20 05:00,20,50.72,50.72,50.72,50.72,1
20161201|2016-05-20 07:30,20,50.55,50.55,50.55,50.55,1
20161201|2016-05-20 08:30,20,50.9,50.9,50.39,50.39,14
20161201|2016-05-20 09:00,20,50.37,50.37,50.37,50.37,2
20161201|2016-05-20 09:30,20,50.2,50.2,50.2,50.2,1
20161201|2016-05-20 10:00,20,50.44,50.62,50.44,50.62,5
20161201|2016-05-20 10:30,20,50.62,50.7,50.55,50.55,5
20161201|2016-05-20 11:30,20,50.5,50.5,50.5,50.5,1
20161201|2016-05-20 12:00,20,50.45,50.63,50.42,50.63,6
20161201|2016-05-20 12:30,20,50.5,50.5,50.5,50.5,1
20161201|2016-05-20 13:00,20,50.43,50.43,50.43,50.43,1
20161201|2016-05-20 14:30,20,50.7,50.7,50.7,50.7,1
20161201|2016-05-20 15:00,20,50.69,50.69,50.69,50.69,1
20161201|2016-05-22 20:00,23,50.41,50.41,50.41,50.41,1
20161201|2016-05-23 04:30,23,50.25,50.25,50.25,50.25,1
20161201|2016-05-23 05:30,23,50.13,50.13,50.12,50.12,10
20161201|2016-05-23 06:00,23,50.05,50.05,50.05,50.05,1
20161201|2016-05-23 08:00,23,49.76,49.76,49.76,49.76,2
20161201|2016-05-23 08:30,23,49.63,49.71,49.63,49.71,3
20161201|2016-05-23 09:00,23,50.31,50.31,50.31,50.31,1
20161201|2016-05-23 09:30,23,50.18,50.18,50.18,50.18,4
20161201|2016-05-23 11:30,23,49.94,50.04,49.94,50.04,4
20161201|2016-05-23 12:00,23,50.32,50.32,50.32,50.32,3
20161201|2016-05-23 12:30,23,50.34,50.34,50.34,50.34,3
20161201|2016-05-23 13:00,23,50.4,50.4,50.4,50.4,1
20161201|2016-05-23 15:00,23,50.33,50.33,50.33,50.33,1
20161201|2016-05-24 06:30,24,50.26,50.26,50.26,50.26,1
20161201|2016-05-24 08:00,24,50.6,50.61,50.51,50.53,20
20161201|2016-05-24 09:00,24,50.72,50.72,50.72,50.72,1
20161201|2016-05-24 09:30,24,50.7,50.7,50.7,50.7,12
20161201|2016-05-24 10:00,24,50.85,50.85,50.85,50.85,1
20161201|2016-05-24 10:30,24,50.67,50.67,50.67,50.67,1
20161201|2016-05-24 11:30,24,50.62,50.62,50.62,50.62,1
20161201|2016-05-24 12:00,24,50.75,50.75,50.75,50.75,1
20161201|2016-05-24 13:30,24,50.66,50.66,50.66,50.66,1
20161201|2016-05-24 14:00,24,50.74,50.74,50.74,50.74,1
20161201|2016-05-25 01:30,25,51.21,51.21,51.21,51.21,1
20161201|2016-05-25 03:00,25,51.25,51.25,51.25,51.25,1
20161201|2016-05-25 04:00,25,51.1,51.1,51.1,51.1,1
20161201|2016-05-25 04:30,25,51.03,51.03,51.03,51.03,22
20161201|2016-05-25 05:00,25,51.07,51.07,51.07,51.07,1
20161201|2016-05-25 06:00,25,51.11,51.11,51.1,51.1,11
20161201|2016-05-25 06:30,25,51.02,51.02,50.98,50.98,4
20161201|2016-05-25 07:00,25,51.1,51.1,51.1,51.1,9
20161201|2016-05-25 07:30,25,51.1,51.1,51.1,51.1,22
20161201|2016-05-25 08:00,25,50.98,50.98,50.98,50.98,1
20161201|2016-05-25 08:30,25,51.29,51.29,51.26,51.26,5
20161201|2016-05-25 09:00,25,51.26,51.26,51.26,51.26,1
20161201|2016-05-25 09:30,25,50.93,51.39,50.73,50.84,78
20161201|2016-05-25 10:30,25,50.95,50.95,50.95,50.95,1
20161201|2016-05-25 11:00,25,50.85,50.94,50.85,50.93,5
20161201|2016-05-25 12:00,25,51.16,51.16,51.16,51.16,1
20161201|2016-05-25 12:30,25,51.32,51.32,51.32,51.32,2
20161201|2016-05-25 20:00,26,51.48,51.48,51.48,51.48,1
20161201|2016-05-26 00:30,26,51.76,51.76,51.76,51.76,1
20161201|2016-05-26 03:00,26,51.66,51.66,51.66,51.66,1
20161201|2016-05-26 04:30,26,51.72,51.72,51.72,51.72,1
20161201|2016-05-26 07:30,26,52,52,51.9,51.9,17
20161201|2016-05-26 08:00,26,51.78,51.78,51.78,51.78,2
20161201|2016-05-26 09:00,26,51.45,51.45,51.45,51.45,1
20161201|2016-05-26 09:30,26,51.38,51.38,51.37,51.37,2
20161201|2016-05-26 10:00,26,51.2,51.2,51.15,51.15,5
20161201|2016-05-26 10:30,26,51.5,51.62,51.5,51.62,4
20161201|2016-05-26 11:00,26,51.68,51.68,51.68,51.68,90
20161201|2016-05-26 11:30,26,51.62,51.63,51.42,51.42,37
20161201|2016-05-26 12:00,26,51.72,51.74,51.72,51.74,37
20161201|2016-05-26 13:30,26,51.36,51.36,51.36,51.36,1
20161201|2016-05-26 20:00,27,51,51,51,51,1
20161201|2016-05-27 02:30,27,51,51,51,51,1
20161201|2016-05-27 03:30,27,50.75,50.75,50.75,50.75,1
20161201|2016-05-27 04:00,27,50.7,50.7,50.7,50.7,1
20161201|2016-05-27 05:00,27,50.95,50.95,50.95,50.95,1
20161201|2016-05-27 08:00,27,50.6,50.6,50.6,50.6,1
20161201|2016-05-27 09:00,27,50.93,51.14,50.93,51.14,3
20161201|2016-05-27 10:00,27,51.05,51.05,51.05,51.05,1
20161201|2016-05-27 10:30,27,51.23,51.23,51.23,51.23,1
20161201|2016-05-27 12:00,27,51.25,51.25,51.25,51.25,1
20161201|2016-05-27 13:00,27,51.2,51.2,51.2,51.2,1
20161201|2016-05-30 00:30,31,51.01,51.01,51.01,51.01,1
20161201|2016-05-30 11:00,31,51.5,51.5,51.5,51.5,2
20161201|2016-05-31 07:00,31,51.43,51.43,51.43,51.43,1
20161201|2016-05-31 08:00,31,51.39,51.39,51.39,51.39,1
20161201|2016-05-31 08:30,31,51.77,51.78,51.77,51.78,3
20161201|2016-05-31 09:30,31,51.92,51.92,51.87,51.89,40
20161201|2016-05-31 10:00,31,51.71,51.8,51.71,51.8,3
20161201|2016-05-31 10:30,31,51.89,51.93,51.84,51.9,62
20161201|2016-05-31 11:00,31,51.88,51.88,51.88,51.88,2
20161201|2016-05-31 11:30,31,52.04,52.11,52.04,52.11,5
20161201|2016-05-31 12:30,31,51.8,51.8,51.41,51.49,39
20161201|2016-05-31 13:00,31,51.21,51.21,51.21,51.21,3
20161201|2016-05-31 13:30,31,51.03,51.03,51.03,51.03,2
20161201|2016-05-31 14:00,31,50.93,50.93,50.87,50.87,8
20161201|2016-05-31 14:30,31,51.02,51.02,51.02,51.02,1
20161201|2016-06-01 04:00,1,50.49,50.49,50.36,50.36,14
20161201|2016-06-01 06:00,1,50.64,50.64,50.64,50.64,2
20161201|2016-06-01 08:00,1,50.39,50.39,50.39,50.39,1
20161201|2016-06-01 08:30,1,50.13,50.13,50.12,50.12,31
20161201|2016-06-01 09:00,1,50.38,50.38,50.38,50.38,1
20161201|2016-06-01 09:30,1,50.46,50.46,50.43,50.43,2
20161201|2016-06-01 10:00,1,50.56,51.25,50.54,50.96,129
20161201|2016-06-01 10:30,1,51,51.1,51,51.1,6
20161201|2016-06-01 11:00,1,51.3,51.3,51.14,51.15,7
20161201|2016-06-01 11:30,1,50.93,50.93,50.93,50.93,2
20161201|2016-06-01 12:30,1,51.04,51.05,51.04,51.05,21
20161201|2016-06-01 13:00,1,50.82,50.94,50.82,50.94,2
20161201|2016-06-01 14:00,1,51.33,51.34,51.3,51.31,100
20161201|2016-06-01 15:30,1,51.24,51.24,51.23,51.23,2
20161201|2016-06-02 02:00,2,51.34,51.5,51.34,51.5,3
20161201|2016-06-02 03:00,2,51.18,51.18,51.13,51.13,4
20161201|2016-06-02 03:30,2,51.23,51.23,51.17,51.17,17
20161201|2016-06-02 04:00,2,51.18,51.22,51.18,51.22,5
20161201|2016-06-02 04:30,2,51.22,51.37,51.22,51.29,64
20161201|2016-06-02 05:00,2,51.04,51.23,51.04,51.23,21
20161201|2016-06-02 05:30,2,51.11,51.17,51.11,51.17,32
20161201|2016-06-02 06:00,2,51.09,51.1,51.07,51.07,10
20161201|2016-06-02 07:30,2,50.94,50.95,50.67,50.8,101
20161201|2016-06-02 08:30,2,50.43,50.43,50.43,50.43,5
20161201|2016-06-02 09:00,2,50.55,50.59,50.44,50.44,31
20161201|2016-06-02 09:30,2,50.37,50.38,50.37,50.38,11
20161201|2016-06-02 10:00,2,50.68,51.18,50.68,51.14,100
20161201|2016-06-02 10:30,2,51.15,51.39,51.15,51.39,109
20161201|2016-06-02 11:00,2,51.5,51.55,51.5,51.54,32
20161201|2016-06-02 11:30,2,51.52,51.55,51.51,51.53,68
20161201|2016-06-02 12:00,2,51.46,51.46,51.29,51.29,3
20161201|2016-06-02 12:30,2,51.27,51.27,51.27,51.27,2
20161201|2016-06-02 13:30,2,51.25,51.25,51.25,51.25,9
20161201|2016-06-02 14:00,2,51.19,51.2,51.19,51.2,12
20161201|2016-06-02 20:00,3,51.34,51.36,51.33,51.36,7
20161201|2016-06-03 04:30,3,51.32,51.32,51.32,51.32,5
20161201|2016-06-03 06:00,3,51.25,51.25,51.25,51.25,4
20161201|2016-06-03 07:00,3,51.04,51.16,51.04,51.16,2
20161201|2016-06-03 07:30,3,51.28,51.34,51.03,51.18,37
20161201|2016-06-03 08:00,3,51.18,51.26,51.08,51.2,30
20161201|2016-06-03 08:30,3,51.23,51.23,51.04,51.04,16
20161201|2016-06-03 10:30,3,50.8,50.8,50.8,50.8,1
20161201|2016-06-03 11:30,3,51.04,51.04,51.04,51.04,1
20161201|2016-06-03 12:00,3,50.57,50.57,50.57,50.57,1
20161201|2016-06-03 12:30,3,50.9,50.9,50.9,50.9,1
20161201|2016-06-03 13:30,3,51.08,51.08,51.08,51.08,3
20161201|2016-06-03 14:00,3,51.08,51.08,51.08,51.08,1
20161201|2016-06-05 23:30,6,51.29,51.29,51.29,51.29,1
20161201|2016-06-06 07:00,6,51.5,51.87,51.5,51.87,13
20161201|2016-06-06 07:30,6,51.89,51.9,51.84,51.85,24
20161201|2016-06-06 08:00,6,51.82,51.82,51.64,51.72,188
20161201|2016-06-06 08:30,6,51.53,51.53,51.53,51.53,12
20161201|2016-06-06 09:00,6,51.87,51.87,51.85,51.85,26
20161201|2016-06-06 15:30,6,51.87,51.87,51.87,51.87,1
20161201|2016-06-06 22:00,7,51.66,51.66,51.66,51.66,1
20161201|2016-06-07 05:30,7,52.1,52.1,52.1,52.1,1
20161201|2016-06-07 06:00,7,52.28,52.31,52.28,52.31,2
20161201|2016-06-07 06:30,7,52.52,52.52,52.52,52.52,2
20161201|2016-06-07 11:30,7,52.43,52.43,52.41,52.41,2
20161201|2016-06-07 13:00,7,52.67,52.67,52.66,52.66,8
20161201|2016-06-07 21:00,8,52.75,52.75,52.75,52.75,1
20161201|2016-06-08 00:30,8,52.83,52.83,52.83,52.83,1
20161201|2016-06-08 01:30,8,52.73,52.73,52.73,52.73,4
20161201|2016-06-08 02:30,8,52.78,52.78,52.78,52.78,1
20161201|2016-06-08 04:00,8,53.11,53.11,53.11,53.11,1
20161201|2016-06-08 04:30,8,53.19,53.19,53.19,53.19,2
20161201|2016-06-08 06:00,8,53.4,53.43,53.4,53.43,10
20161201|2016-06-08 07:00,8,53.57,53.57,53.47,53.47,4
20161201|2016-06-08 08:00,8,53.59,53.59,53.47,53.47,17
20161201|2016-06-08 09:00,8,53.61,53.61,53.54,53.54,16
20161201|2016-06-08 09:30,8,53.35,53.39,53.35,53.39,4
20161201|2016-06-08 10:00,8,53.26,53.4,53.24,53.4,64
20161201|2016-06-08 10:30,8,53.42,53.56,53.42,53.56,4
20161201|2016-06-08 11:00,8,53.63,53.68,53.63,53.66,65
20161201|2016-06-08 11:30,8,53.51,53.51,53.51,53.51,1
20161201|2016-06-08 12:00,8,53.5,53.5,53.5,53.5,17
20161201|2016-06-08 12:30,8,53.48,53.68,53.48,53.68,5
20161201|2016-06-08 13:00,8,53.72,53.77,53.72,53.77,3
20161201|2016-06-08 14:00,8,53.75,53.75,53.75,53.75,1
20161201|2016-06-08 19:30,9,53.93,53.93,53.93,53.93,1
20161201|2016-06-08 23:00,9,53.98,53.98,53.98,53.98,1
20161201|2016-06-09 02:00,9,53.9,53.9,53.9,53.9,1
20161201|2016-06-09 03:00,9,53.5,53.5,53.5,53.5,37
20161201|2016-06-09 03:30,9,53.61,53.61,53.61,53.61,33
20161201|2016-06-09 07:00,9,53.08,53.08,53.08,53.08,1
20161201|2016-06-09 07:30,9,53.15,53.15,53.15,53.15,10
20161201|2016-06-09 08:00,9,52.87,52.87,52.87,52.87,1
20161201|2016-06-09 08:30,9,53.1,53.2,53.1,53.2,3
20161201|2016-06-09 09:30,9,53.09,53.09,53.09,53.09,1
20161201|2016-06-09 10:00,9,53.3,53.3,53.3,53.3,1
20161201|2016-06-09 10:30,9,53.29,53.29,53.29,53.29,1
20161201|2016-06-09 12:00,9,53.34,53.34,53.34,53.34,1
20161201|2016-06-09 22:30,10,53.18,53.18,53.16,53.16,2
20161201|2016-06-09 23:30,10,53.08,53.08,53.07,53.07,2
20161201|2016-06-10 02:00,10,52.83,52.83,52.83,52.83,1
20161201|2016-06-10 03:30,10,52.59,52.65,52.44,52.44,17
20161201|2016-06-10 04:30,10,52.55,52.58,52.53,52.58,4
20161201|2016-06-10 05:00,10,52.58,52.58,52.58,52.58,2
20161201|2016-06-10 06:30,10,52.59,52.59,52.59,52.59,10
20161201|2016-06-10 08:00,10,52.43,52.43,52.43,52.43,1
20161201|2016-06-10 08:30,10,52.54,52.54,52.44,52.44,4
20161201|2016-06-10 09:00,10,52.4,52.55,52.4,52.55,3
20161201|2016-06-10 11:00,10,52.24,52.24,52.24,52.24,9
20161201|2016-06-10 13:00,10,51.96,51.96,51.96,51.96,2
20161201|2016-06-10 13:30,10,51.94,51.94,51.94,51.94,1
20161201|2016-06-12 17:00,13,51.64,51.66,51.64,51.66,2
20161201|2016-06-12 22:30,13,51.5,51.5,51.5,51.5,2
20161201|2016-06-13 00:30,13,51.51,51.54,51.51,51.52,4
20161201|2016-06-13 06:00,13,51.52,51.52,51.52,51.52,1
20161201|2016-06-13 08:00,13,51.28,51.28,51.28,51.28,1
20161201|2016-06-13 08:30,13,51.56,51.56,51.56,51.56,1
20161201|2016-06-13 09:00,13,51.88,51.88,51.88,51.88,1
20161201|2016-06-13 09:30,13,51.92,52.09,51.92,52.05,10
20161201|2016-06-13 10:00,13,52.03,52.08,52.03,52.08,2
20161201|2016-06-13 10:30,13,51.69,51.69,51.69,51.69,2
20161201|2016-06-13 11:00,13,51.64,51.64,51.64,51.64,1
20161201|2016-06-13 11:30,13,51.79,51.79,51.79,51.79,1
20161201|2016-06-14 03:00,14,51.04,51.04,51.04,51.04,1
20161201|2016-06-14 05:00,14,51.12,51.12,51.12,51.12,3
20161201|2016-06-14 05:30,14,51.22,51.22,51.22,51.22,2
20161201|2016-06-14 06:00,14,51.24,51.24,51.24,51.24,17
20161201|2016-06-14 06:30,14,51.16,51.2,51.16,51.2,4
20161201|2016-06-14 07:00,14,51.07,51.07,51.06,51.06,12
20161201|2016-06-14 07:30,14,51.09,51.21,51.09,51.2,35
20161201|2016-06-14 10:00,14,51.25,51.25,51.25,51.25,15
20161201|2016-06-14 10:30,14,51.21,51.21,51.21,51.21,1
20161201|2016-06-14 11:00,14,51.1,51.1,51.1,51.1,1
20161201|2016-06-14 12:00,14,51.21,51.21,51.21,51.21,1
20161201|2016-06-14 15:00,14,51.11,51.11,51.11,51.11,1
20161201|2016-06-14 15:30,14,51.08,51.08,50.89,51,16
20161201|2016-06-14 19:00,15,50.74,50.74,50.74,50.74,1
20161201|2016-06-14 19:30,15,50.78,50.78,50.73,50.73,5
20161201|2016-06-14 20:00,15,50.75,50.75,50.61,50.61,4
20161201|2016-06-15 01:30,15,50.8,50.81,50.8,50.81,3
20161201|2016-06-15 02:00,15,50.9,50.91,50.9,50.91,2
20161201|2016-06-15 02:30,15,50.87,50.87,50.87,50.87,1
20161201|2016-06-15 04:00,15,50.76,50.78,50.76,50.78,4
20161201|2016-06-15 05:00,15,50.81,50.81,50.78,50.78,8
20161201|2016-06-15 07:30,15,50.57,50.57,50.57,50.57,4
20161201|2016-06-15 08:00,15,50.41,50.49,50.39,50.39,27
20161201|2016-06-15 08:30,15,50.53,50.53,50.36,50.36,7
20161201|2016-06-15 09:30,15,50.92,51.11,50.85,50.86,7
20161201|2016-06-15 13:00,15,51,51,50.95,50.95,2
20161201|2016-06-15 14:30,15,50.19,50.19,50.16,50.19,27
20161201|2016-06-15 15:30,15,50.25,50.25,50.25,50.25,1
20161201|2016-06-15 21:30,16,50.3,50.3,50.3,50.3,1
20161201|2016-06-16 01:00,16,50.19,50.19,50.19,50.19,1
20161201|2016-06-16 05:30,16,49.93,49.93,49.92,49.93,7
20161201|2016-06-16 07:00,16,49.93,49.93,49.93,49.93,1
20161201|2016-06-16 07:30,16,49.74,49.77,49.74,49.77,3
20161201|2016-06-16 08:30,16,49.51,49.51,49.51,49.51,2
20161201|2016-06-16 09:30,16,49.32,49.32,48.93,48.93,36
20161201|2016-06-16 10:00,16,49.15,49.3,48.92,49.3,18
20161201|2016-06-16 12:00,16,49.18,49.18,49.14,49.14,2
20161201|2016-06-16 12:30,16,49.33,49.41,49.25,49.25,17
20161201|2016-06-16 13:00,16,49.18,49.18,48.85,48.85,33
20161201|2016-06-16 18:30,17,48.98,48.98,48.98,48.98,1
20161201|2016-06-16 19:00,17,49.05,49.05,49.05,49.05,1
20161201|2016-06-16 19:30,17,49.43,49.43,49.43,49.43,1
20161201|2016-06-17 00:30,17,49.5,49.5,49.49,49.49,3
20161201|2016-06-17 01:00,17,49.55,49.55,49.55,49.55,2
20161201|2016-06-17 02:00,17,49.62,49.62,49.62,49.62,1
20161201|2016-06-17 03:30,17,49.55,49.55,49.55,49.55,30
20161201|2016-06-17 04:30,17,49.67,49.67,49.67,49.67,3
20161201|2016-06-17 05:30,17,49.88,49.89,49.88,49.89,5
20161201|2016-06-17 07:00,17,50.07,50.07,50.07,50.07,1
20161201|2016-06-17 08:00,17,50.07,50.07,50.06,50.06,2
20161201|2016-06-17 08:30,17,50.07,50.07,50.03,50.03,30
20161201|2016-06-17 09:00,17,50.23,50.23,50.13,50.13,3
20161201|2016-06-17 09:30,17,50.35,50.45,50.35,50.45,7
20161201|2016-06-17 10:00,17,50.15,50.15,50.11,50.11,3
20161201|2016-06-17 10:30,17,50.18,50.18,50.18,50.18,4
20161201|2016-06-17 13:00,17,50.61,50.85,50.61,50.85,4
20161201|2016-06-17 13:30,17,50.85,50.85,50.85,50.85,1
20161201|2016-06-17 14:00,17,50.97,50.97,50.97,50.97,5
20161201|2016-06-17 14:30,17,50.94,50.94,50.94,50.94,3
20161201|2016-06-19 19:00,20,51.08,51.08,51.08,51.08,2
20161201|2016-06-20 00:30,20,51.25,51.25,51.25,51.25,1
20161201|2016-06-20 02:00,20,51.39,51.39,51.39,51.39,1
20161201|2016-06-20 07:30,20,51.66,51.66,51.66,51.66,24
20161201|2016-06-20 08:00,20,51.69,51.69,51.69,51.69,1
20161201|2016-06-20 09:00,20,51.59,51.59,51.59,51.59,4
20161201|2016-06-20 10:30,20,51.95,51.95,51.95,51.95,1
20161201|2016-06-20 11:00,20,52.13,52.13,52.13,52.13,2
20161201|2016-06-20 12:00,20,52.05,52.05,52.05,52.05,2
20161201|2016-06-21 02:30,21,52.06,52.06,52.06,52.06,1
20161201|2016-06-21 03:30,21,51.76,51.76,51.75,51.75,2
20161201|2016-06-21 04:30,21,51.92,51.92,51.92,51.92,2
20161201|2016-06-21 06:00,21,51.7,51.7,51.69,51.69,3
20161201|2016-06-21 08:00,21,51.32,51.32,51.32,51.32,1
20161201|2016-06-21 09:00,21,51.65,51.65,51.44,51.44,6
20161201|2016-06-21 10:00,21,51.67,51.78,51.67,51.78,5
20161201|2016-06-21 10:30,21,51.71,51.76,51.7,51.7,3
20161201|2016-06-21 12:00,21,51.8,51.8,51.8,51.8,1
20161201|2016-06-21 12:30,21,51.9,51.9,51.9,51.9,1
20161201|2016-06-21 13:00,21,52.18,52.29,52.18,52.29,6
20161201|2016-06-21 13:30,21,52.33,52.39,52.33,52.39,4
20161201|2016-06-21 14:30,21,52.24,52.24,52.23,52.23,10
20161201|2016-06-21 15:30,21,52.38,52.76,52.38,52.76,4
20161201|2016-06-21 19:00,22,52.69,52.69,52.69,52.69,3
20161201|2016-06-21 21:00,22,52.42,52.42,52.42,52.42,1
20161201|2016-06-22 03:00,22,52.8,52.8,52.8,52.8,1
20161201|2016-06-22 05:30,22,52.72,52.72,52.72,52.72,1
20161201|2016-06-22 06:00,22,52.54,52.54,52.54,52.54,1
20161201|2016-06-22 07:00,22,52.6,52.6,52.6,52.6,4
20161201|2016-06-22 08:30,22,52.75,52.75,52.75,52.75,5
20161201|2016-06-22 12:00,22,51.55,51.55,51.55,51.55,10
20161201|2016-06-22 13:00,22,51.73,51.73,51.73,51.73,2
20161201|2016-06-22 13:30,22,51.76,51.77,51.76,51.77,16
20161201|2016-06-23 04:30,23,52.29,52.29,52.29,52.29,11
20161201|2016-06-23 05:00,23,52.52,52.52,52.52,52.52,2
20161201|2016-06-23 05:30,23,52.58,52.58,52.46,52.46,16
20161201|2016-06-23 06:00,23,52.48,52.48,52.48,52.48,3
20161201|2016-06-23 07:30,23,52.53,52.56,52.53,52.56,9
20161201|2016-06-23 08:00,23,52.47,52.51,52.47,52.51,8
20161201|2016-06-23 09:00,23,52.43,52.43,52.43,52.43,1
20161201|2016-06-23 10:00,23,52.18,52.18,51.99,51.99,3
20161201|2016-06-23 10:30,23,52.12,52.12,52.12,52.12,2
20161201|2016-06-23 12:30,23,52.49,52.49,52.49,52.49,12
20161201|2016-06-23 13:00,23,52.78,52.78,52.78,52.78,1
20161201|2016-06-23 13:30,23,52.81,52.81,52.81,52.81,1
20161201|2016-06-23 19:00,24,52.16,52.16,52.16,52.16,1
20161201|2016-06-23 19:30,24,52.06,52.06,52.06,52.06,1
20161201|2016-06-23 20:30,24,52.05,52.2,52.05,52.2,31
20161201|2016-06-23 21:00,24,51.19,51.19,51.19,51.19,1
20161201|2016-06-23 21:30,24,51.07,51.07,51.07,51.07,1
20161201|2016-06-23 22:00,24,50.7,50.71,50.25,50.71,18
20161201|2016-06-23 22:30,24,50.5,50.5,50.28,50.28,6
20161201|2016-06-23 23:00,24,49.99,50.49,49.81,49.81,17
20161201|2016-06-23 23:30,24,49.88,49.96,49.76,49.96,6
20161201|2016-06-24 00:00,24,49.77,49.77,49.6,49.66,44
20161201|2016-06-24 00:30,24,50.24,50.24,50.05,50.05,5
20161201|2016-06-24 01:00,24,50.07,50.85,50.07,50.85,5
20161201|2016-06-24 01:30,24,50.34,50.34,50.34,50.34,5
20161201|2016-06-24 02:30,24,50.77,51,50.77,50.92,3
20161201|2016-06-24 03:00,24,50.72,50.86,50.72,50.86,9
20161201|2016-06-24 05:00,24,50.31,50.31,50.1,50.1,13
20161201|2016-06-24 05:30,24,50.21,50.21,50.21,50.21,1
20161201|2016-06-24 07:30,24,50.25,50.25,50.25,50.25,1
20161201|2016-06-24 08:00,24,50,50.32,50,50.15,37
20161201|2016-06-24 09:00,24,50.51,50.66,50.51,50.55,22
20161201|2016-06-24 09:30,24,50.52,50.52,50.44,50.45,3
20161201|2016-06-24 10:00,24,50.35,50.4,50.35,50.4,18
20161201|2016-06-24 10:30,24,50.59,50.59,50.55,50.56,3
20161201|2016-06-24 11:00,24,50.44,50.44,50.44,50.44,3
20161201|2016-06-24 11:30,24,50.31,50.31,50.31,50.31,1
20161201|2016-06-24 12:30,24,50.54,50.54,50.54,50.54,4
20161201|2016-06-24 13:00,24,50.26,50.26,50.19,50.19,5
20161201|2016-06-24 14:00,24,50.21,50.21,50.21,50.21,4
20161201|2016-06-26 17:00,27,50.12,50.12,50.12,50.12,1
20161201|2016-06-26 19:00,27,49.78,49.83,49.78,49.83,2
20161201|2016-06-26 21:30,27,50.14,50.14,50.14,50.14,1
20161201|2016-06-26 22:00,27,50.14,50.18,50.14,50.18,3
20161201|2016-06-27 01:00,27,50.34,50.52,50.34,50.52,2
20161201|2016-06-27 02:30,27,50.63,50.63,50.63,50.63,3
20161201|2016-06-27 03:00,27,50.6,50.6,50.6,50.6,1
20161201|2016-06-27 03:30,27,50.4,50.4,50.35,50.35,2
20161201|2016-06-27 04:00,27,50.36,50.36,50.34,50.34,18
20161201|2016-06-27 04:30,27,50.17,50.17,50.14,50.14,27
20161201|2016-06-27 05:30,27,50.06,50.06,49.87,49.87,35
20161201|2016-06-27 06:00,27,49.86,49.86,49.85,49.85,19
20161201|2016-06-27 07:00,27,49.39,49.46,49.39,49.46,11
20161201|2016-06-27 07:30,27,49.37,49.37,49.2,49.2,11
20161201|2016-06-27 08:00,27,49.17,49.17,49.17,49.17,2
20161201|2016-06-27 08:30,27,49.48,49.54,49.48,49.52,18
20161201|2016-06-27 09:00,27,49.25,49.28,49.18,49.18,8
20161201|2016-06-27 10:00,27,49.08,49.12,49.02,49.02,9
20161201|2016-06-27 10:30,27,49.06,49.06,49.06,49.06,13
20161201|2016-06-27 12:30,27,48.59,48.72,48.58,48.72,15
20161201|2016-06-27 13:00,27,48.66,49.09,48.66,49.09,3
20161201|2016-06-27 15:00,27,49.43,49.45,49.42,49.45,11
20161201|2016-06-27 15:30,27,49.48,49.48,49.48,49.48,1
20161201|2016-06-27 18:00,28,49.39,49.39,49.38,49.38,4
20161201|2016-06-27 21:30,28,49.61,49.61,49.61,49.61,1
20161201|2016-06-27 22:00,28,49.6,49.6,49.6,49.6,1
20161201|2016-06-28 00:00,28,49.7,49.7,49.7,49.7,1
20161201|2016-06-28 02:00,28,49.82,49.82,49.8,49.8,3
20161201|2016-06-28 02:30,28,49.79,50.08,49.79,49.94,5
20161201|2016-06-28 03:00,28,49.94,50.04,49.94,50.04,28
20161201|2016-06-28 04:30,28,49.89,49.89,49.89,49.89,4
20161201|2016-06-28 08:00,28,50.29,50.29,50.29,50.29,1
20161201|2016-06-28 08:30,28,50.31,50.45,50.31,50.43,10
20161201|2016-06-28 09:00,28,50.44,50.44,50.09,50.09,30
20161201|2016-06-28 09:30,28,50.05,50.05,49.91,49.91,17
20161201|2016-06-28 10:00,28,49.71,49.83,49.71,49.81,5
20161201|2016-06-28 10:30,28,49.83,49.95,49.83,49.95,2
20161201|2016-06-28 11:30,28,50.08,50.19,50.08,50.19,4
20161201|2016-06-28 12:00,28,50.21,50.21,50.21,50.21,1
20161201|2016-06-28 12:30,28,50.39,50.39,50.39,50.39,1
20161201|2016-06-28 13:00,28,50.51,50.65,50.51,50.65,9
20161201|2016-06-28 15:00,28,50.72,50.72,50.72,50.72,2
20161201|2016-06-28 15:30,28,50.76,50.77,50.76,50.77,2
20161201|2016-06-29 02:30,29,51.21,51.22,51.21,51.22,3
20161201|2016-06-29 04:30,29,51.13,51.13,51.11,51.11,16
20161201|2016-06-29 05:00,29,51.08,51.21,51.07,51.21,3
20161201|2016-06-29 05:30,29,51.13,51.13,51.13,51.13,11
20161201|2016-06-29 06:30,29,50.96,50.96,50.9,50.9,6
20161201|2016-06-29 07:00,29,50.95,50.95,50.94,50.94,2
20161201|2016-06-29 08:00,29,50.93,50.96,50.87,50.92,125
20161201|2016-06-29 08:30,29,51.03,51.03,51.03,51.03,3
20161201|2016-06-29 09:00,29,51.21,51.25,51.21,51.25,80
20161201|2016-06-29 09:30,29,51.2,51.82,50.78,51.82,51
20161201|2016-06-29 10:00,29,51.97,52.13,51.96,52.1,86
20161201|2016-06-29 10:30,29,52.09,52.1,51.97,51.98,25
20161201|2016-06-29 11:30,29,51.91,51.91,51.91,51.91,2
20161201|2016-06-29 12:00,29,51.92,51.92,51.92,51.92,2
20161201|2016-06-29 13:00,29,52.7,52.7,52.7,52.7,4
20161201|2016-06-29 13:30,29,52.41,52.41,52.41,52.41,1
20161201|2016-06-29 14:30,29,52.21,52.21,52.19,52.19,30
20161201|2016-06-30 00:30,30,52.15,52.15,52.15,52.15,1
20161201|2016-06-30 02:30,30,52.22,52.22,52.22,52.22,1
20161201|2016-06-30 03:00,30,52.18,52.18,52.18,52.18,23
20161201|2016-06-30 03:30,30,52.05,52.13,52.04,52.13,64
20161201|2016-06-30 04:00,30,52.13,52.13,52.13,52.13,1
20161201|2016-06-30 06:30,30,52.01,52.01,52.01,52.01,8
20161201|2016-06-30 07:00,30,51.78,51.79,51.71,51.71,11
20161201|2016-06-30 08:30,30,51.44,51.44,51.42,51.42,11
20161201|2016-06-30 09:30,30,51.61,51.61,51.61,51.61,2
20161201|2016-06-30 10:00,30,51.7,51.7,51.7,51.7,2
20161201|2016-06-30 10:30,30,51.6,51.6,51.4,51.45,3
20161201|2016-06-30 11:00,30,51.3,51.47,51.3,51.47,2
20161201|2016-06-30 13:00,30,51.4,51.4,51.4,51.4,1
20161201|2016-06-30 13:30,30,51.09,51.09,51.09,51.09,11
20161201|2016-07-01 02:00,1,51.18,51.18,51.18,51.18,1
20161201|2016-07-01 03:30,1,50.89,50.89,50.89,50.89,21
20161201|2016-07-01 04:00,1,50.82,50.82,50.82,50.82,1
20161201|2016-07-01 09:30,1,51.36,51.36,51.36,51.36,1
20161201|2016-07-01 10:00,1,51.41,51.43,51.16,51.22,11
20161201|2016-07-01 10:30,1,51.2,51.21,51.2,51.21,12
20161201|2016-07-01 12:00,1,51.21,51.21,51.21,51.21,4
20161201|2016-07-01 12:30,1,51.47,51.57,51.47,51.57,11
20161201|2016-07-01 13:00,1,51.78,51.79,51.78,51.79,8
20161201|2016-07-01 14:00,1,52.13,52.13,52.13,52.13,1
20161201|2016-07-01 14:30,1,52.16,52.16,52.16,52.16,1
20161201|2016-07-01 15:00,1,52.21,52.21,52.16,52.16,10
20161201|2016-07-01 15:30,1,52.19,52.23,52.18,52.23,5
20161201|2016-07-04 02:00,5,52.18,52.18,52.18,52.18,2
20161201|2016-07-04 03:00,5,51.94,51.98,51.94,51.98,12
20161201|2016-07-04 04:00,5,52.09,52.09,52.06,52.06,2
20161201|2016-07-04 06:30,5,52.15,52.15,52.15,52.15,1
20161201|2016-07-04 08:00,5,51.92,51.92,51.92,51.92,1
20161201|2016-07-04 10:00,5,51.7,51.7,51.7,51.7,2
20161201|2016-07-04 21:00,5,51.36,51.36,51.31,51.31,7
20161201|2016-07-04 21:30,5,51.35,51.35,51.35,51.35,7
20161201|2016-07-04 23:00,5,51.23,51.23,51.14,51.16,5
20161201|2016-07-05 00:00,5,51.15,51.15,51.15,51.15,1
20161201|2016-07-05 00:30,5,51.14,51.14,51.14,51.14,1
20161201|2016-07-05 02:30,5,50.91,50.91,50.89,50.9,29
20161201|2016-07-05 03:00,5,50.84,50.84,50.8,50.8,39
20161201|2016-07-05 04:00,5,50.67,50.67,50.67,50.67,9
20161201|2016-07-05 04:30,5,50.64,50.64,50.64,50.64,3
20161201|2016-07-05 05:00,5,50.64,50.65,50.64,50.65,55
20161201|2016-07-05 06:00,5,50.71,50.71,50.71,50.71,1
20161201|2016-07-05 07:30,5,50.54,50.54,50.54,50.54,1
20161201|2016-07-05 08:00,5,50.37,50.37,50.37,50.37,5
20161201|2016-07-05 09:30,5,49.86,49.86,49.86,49.86,20
20161201|2016-07-05 10:00,5,49.69,49.69,49.65,49.65,12
20161201|2016-07-05 10:30,5,49.67,49.68,49.67,49.68,5
20161201|2016-07-05 11:30,5,49.43,49.43,49.4,49.4,6
20161201|2016-07-05 12:00,5,49.25,49.33,49.25,49.33,3
20161201|2016-07-05 14:30,5,49.69,49.69,49.69,49.69,1
20161201|2016-07-05 21:00,6,49.23,49.23,49.23,49.23,2
20161201|2016-07-06 03:30,6,49.35,49.35,49.35,49.35,1
20161201|2016-07-06 05:00,6,49.41,49.41,49.41,49.41,5
20161201|2016-07-06 05:30,6,49.04,49.09,49.04,49.09,10
20161201|2016-07-06 07:30,6,48.99,49.03,48.99,49.03,11
20161201|2016-07-06 08:00,6,49.13,49.4,49.12,49.4,30
20161201|2016-07-06 08:30,6,49.4,49.55,49.37,49.55,5
20161201|2016-07-06 09:30,6,49.04,49.04,49.04,49.04,31
20161201|2016-07-06 10:30,6,49.58,49.58,49.58,49.58,20
20161201|2016-07-06 11:00,6,50.03,50.03,49.89,49.89,4
20161201|2016-07-06 11:30,6,50.03,50.03,50.03,50.03,2
20161201|2016-07-06 12:00,6,50.16,50.16,50.16,50.16,2
20161201|2016-07-06 12:30,6,50.2,50.2,50.2,50.2,1
20161201|2016-07-06 13:00,6,50.32,50.46,50.32,50.46,11
20161201|2016-07-06 13:30,6,50.33,50.33,50.3,50.3,2
20161201|2016-07-06 14:00,6,50.28,50.28,50.28,50.28,1
20161201|2016-07-06 14:30,6,50.45,50.47,50.45,50.47,5
20161201|2016-07-06 15:00,6,50.47,50.48,50.42,50.48,36
20161201|2016-07-06 15:30,6,50.8,50.94,50.8,50.92,10
20161201|2016-07-06 20:30,7,50.7,50.7,50.7,50.7,21
20161201|2016-07-07 00:30,7,50.71,50.71,50.71,50.71,1
20161201|2016-07-07 03:00,7,50.55,50.55,50.55,50.55,1
20161201|2016-07-07 04:00,7,51.1,51.11,50.91,50.93,73
20161201|2016-07-07 04:30,7,51.01,51.01,50.98,50.98,11
20161201|2016-07-07 05:00,7,50.97,50.97,50.97,50.97,1
20161201|2016-07-07 05:30,7,50.94,50.95,50.94,50.95,4
20161201|2016-07-07 06:00,7,50.9,50.9,50.9,50.9,10
20161201|2016-07-07 08:00,7,51.05,51.05,51.05,51.05,14
20161201|2016-07-07 09:30,7,50.82,50.82,50.5,50.5,8
20161201|2016-07-07 10:00,7,49.8,49.95,49.52,49.52,30
20161201|2016-07-07 10:30,7,49.42,49.42,49.12,49.23,6
20161201|2016-07-07 11:00,7,49.05,49.05,48.8,48.99,5
20161201|2016-07-07 11:30,7,49,49.06,48.91,48.91,4
20161201|2016-07-07 12:00,7,48.82,48.82,48,48,32
20161201|2016-07-07 12:30,7,48.22,48.35,48.22,48.31,14
20161201|2016-07-07 13:00,7,48.29,48.29,48.17,48.17,10
20161201|2016-07-07 14:00,7,48.14,48.2,48.14,48.2,151
20161201|2016-07-07 15:00,7,48.21,48.21,48.21,48.21,2
20161201|2016-07-07 19:00,8,48.46,48.66,48.46,48.66,72
20161201|2016-07-07 22:00,8,48.63,48.63,48.63,48.63,1
20161201|2016-07-08 00:00,8,48.54,48.54,48.54,48.54,1
20161201|2016-07-08 01:00,8,48.48,48.51,48.48,48.51,2
20161201|2016-07-08 03:30,8,48.5,48.5,48.5,48.5,1
20161201|2016-07-08 07:30,8,48.44,48.91,48.43,48.91,6
20161201|2016-07-08 08:30,8,48.66,48.66,48.66,48.66,2
20161201|2016-07-08 09:00,8,48.18,48.18,48.18,48.18,1
20161201|2016-07-08 09:30,8,48.2,48.29,48.09,48.13,8
20161201|2016-07-08 10:00,8,48.16,48.36,48.07,48.36,4
20161201|2016-07-08 10:30,8,48.35,48.35,48.25,48.25,3
20161201|2016-07-08 12:00,8,48.58,48.58,48.54,48.54,28
20161201|2016-07-08 13:00,8,48.46,48.46,48.46,48.46,2
20161201|2016-07-08 13:30,8,48.37,48.37,48.37,48.37,3
20161201|2016-07-08 14:30,8,48.31,48.31,48.31,48.31,1
20161201|2016-07-10 17:00,11,48.15,48.4,48.15,48.4,21
20161201|2016-07-10 23:30,11,48.34,48.34,48.34,48.34,1
20161201|2016-07-11 03:30,11,47.93,47.93,47.93,47.93,1
20161201|2016-07-11 05:30,11,48,48,47.99,47.99,5
20161201|2016-07-11 06:30,11,48.31,48.31,48.31,48.31,1
20161201|2016-07-11 08:00,11,48.76,48.76,48.76,48.76,1
20161201|2016-07-11 08:30,11,48.9,48.9,48.65,48.65,12
20161201|2016-07-11 09:00,11,48.4,48.4,48.4,48.4,10
20161201|2016-07-11 09:30,11,48.64,48.64,48.64,48.64,1
20161201|2016-07-11 10:00,11,48.52,48.53,48.52,48.53,2
20161201|2016-07-11 10:30,11,48.56,48.56,48.43,48.43,2
20161201|2016-07-11 11:00,11,48.17,48.23,48.17,48.23,2
20161201|2016-07-11 11:30,11,48.26,48.26,48.09,48.09,2
20161201|2016-07-11 12:00,11,48.25,48.28,48.25,48.28,2
20161201|2016-07-11 12:30,11,48.21,48.21,48.21,48.21,1
20161201|2016-07-11 13:00,11,48.24,48.24,48.24,48.24,1
20161201|2016-07-11 13:30,11,48.14,48.14,48.14,48.14,1
20161201|2016-07-11 14:00,11,48.08,48.08,48.05,48.06,10
20161201|2016-07-11 20:00,12,48.21,48.21,48.21,48.21,1
20161201|2016-07-11 22:30,12,48.27,48.27,48.27,48.27,1
20161201|2016-07-12 00:30,12,48.26,48.26,48.26,48.26,1
20161201|2016-07-12 01:00,12,48.3,48.3,48.3,48.3,1
20161201|2016-07-12 04:30,12,49.11,49.11,49.06,49.06,28
20161201|2016-07-12 05:00,12,48.94,49.05,48.94,49.05,24
20161201|2016-07-12 05:30,12,49.18,49.6,49.18,49.57,24
20161201|2016-07-12 06:00,12,49.41,49.42,49.41,49.42,12
20161201|2016-07-12 07:00,12,49.54,49.54,49.34,49.34,4
20161201|2016-07-12 07:30,12,49.6,49.6,49.6,49.6,12
20161201|2016-07-12 08:00,12,49.64,49.78,49.61,49.78,103
20161201|2016-07-12 08:30,12,49.35,49.35,49.35,49.35,20
20161201|2016-07-12 09:00,12,49.23,49.23,49.21,49.21,2
20161201|2016-07-12 10:00,12,49.43,49.59,49.41,49.59,43
20161201|2016-07-12 10:30,12,49.65,50.02,49.65,50.02,4
20161201|2016-07-12 11:00,12,50,50,49.98,49.98,3
20161201|2016-07-12 11:30,12,50.15,50.15,50.15,50.15,5
20161201|2016-07-12 12:00,12,50.05,50.15,50.05,50.15,3
20161201|2016-07-12 12:30,12,50.25,50.26,50.12,50.12,25
20161201|2016-07-12 13:00,12,50.12,50.25,50.12,50.21,39
20161201|2016-07-12 13:30,12,50.13,50.13,50.07,50.07,24
20161201|2016-07-12 14:00,12,50.03,50.03,50.03,50.03,1
20161201|2016-07-12 14:30,12,50.08,50.08,50.08,50.08,1
20161201|2016-07-12 15:30,12,50.02,50.02,50.02,50.02,1
20161201|2016-07-12 20:30,13,49.79,49.79,49.79,49.79,1
20161201|2016-07-13 01:30,13,49.68,49.68,49.64,49.64,2
20161201|2016-07-13 02:00,13,49.55,49.55,49.48,49.48,13
20161201|2016-07-13 03:00,13,49.39,49.39,49.39,49.39,1
20161201|2016-07-13 03:30,13,49.39,49.39,49.39,49.39,6
20161201|2016-07-13 04:00,13,49.35,49.35,49.35,49.35,1
20161201|2016-07-13 07:30,13,49.67,49.67,49.67,49.67,4
20161201|2016-07-13 08:30,13,49.64,49.64,49.21,49.21,8
20161201|2016-07-13 09:00,13,49.47,49.51,49.18,49.18,19
20161201|2016-07-13 09:30,13,49.82,49.82,48.32,48.32,48
20161201|2016-07-13 10:00,13,48.29,48.3,48.04,48.04,8
20161201|2016-07-13 10:30,13,48,48.17,48,48.17,10
20161201|2016-07-13 11:00,13,48.15,48.15,48.15,48.15,1
20161201|2016-07-13 12:30,13,47.93,47.93,47.93,47.93,4
20161201|2016-07-13 13:00,13,47.88,48.02,47.88,48.02,3
20161201|2016-07-13 13:30,13,48.13,48.13,48.13,48.13,3
20161201|2016-07-13 15:00,13,48.22,48.22,48.22,48.22,1
20161201|2016-07-14 00:30,14,48.45,48.45,48.35,48.35,18
20161201|2016-07-14 06:00,14,48.36,48.62,48.36,48.62,18
20161201|2016-07-14 06:30,14,48.85,48.85,48.83,48.83,4
20161201|2016-07-14 08:00,14,48.59,48.59,48.59,48.59,7
20161201|2016-07-14 08:30,14,48.64,48.64,48.5,48.5,6
20161201|2016-07-14 09:30,14,48.49,48.58,48.49,48.58,4
20161201|2016-07-14 10:30,14,48.89,48.91,48.6,48.6,9
20161201|2016-07-14 11:00,14,48.67,48.67,48.67,48.67,4
20161201|2016-07-14 13:00,14,48.91,48.91,48.91,48.91,3
20161201|2016-07-14 19:00,15,48.56,48.56,48.56,48.56,1
20161201|2016-07-14 20:30,15,48.49,48.49,48.45,48.45,2
20161201|2016-07-14 21:00,15,48.56,48.56,48.56,48.56,1
20161201|2016-07-14 23:30,15,48.72,48.72,48.72,48.72,1
20161201|2016-07-15 02:00,15,48.37,48.37,48.37,48.37,1
20161201|2016-07-15 03:30,15,48.38,48.38,48.38,48.38,2
20161201|2016-07-15 05:00,15,48.41,48.41,48.41,48.41,8
20161201|2016-07-15 05:30,15,48.72,48.72,48.72,48.72,8
20161201|2016-07-15 06:30,15,48.91,49.05,48.91,49.05,2
20161201|2016-07-15 07:30,15,48.93,48.93,48.93,48.93,1
20161201|2016-07-15 08:30,15,49.17,49.2,49.17,49.2,3
20161201|2016-07-15 09:00,15,49.46,49.46,49.34,49.34,8
20161201|2016-07-15 10:00,15,48.99,48.99,48.88,48.88,10
20161201|2016-07-15 10:30,15,49.22,49.35,49.22,49.35,5
20161201|2016-07-15 11:00,15,49.02,49.04,49.02,49.04,2
20161201|2016-07-15 12:30,15,49.2,49.2,49.2,49.2,2
20161201|2016-07-15 14:00,15,49.12,49.12,49.12,49.12,9
20161201|2016-07-15 15:30,15,49.26,49.26,49.26,49.26,1
20161201|2016-07-17 19:00,18,49.06,49.06,49.06,49.06,1
20161201|2016-07-18 02:00,18,49.09,49.09,49.09,49.09,3
20161201|2016-07-18 05:30,18,48.8,48.8,48.8,48.8,1
20161201|2016-07-18 06:00,18,48.74,48.74,48.74,48.74,1
20161201|2016-07-18 08:00,18,48.23,48.23,48.22,48.22,3
20161201|2016-07-18 08:30,18,48.39,48.39,48.09,48.15,25
20161201|2016-07-18 09:00,18,48.17,48.17,48.17,48.17,3
20161201|2016-07-18 10:30,18,48.35,48.35,48.3,48.33,72
20161201|2016-07-18 11:00,18,48.42,48.43,48.3,48.3,148
20161201|2016-07-18 11:30,18,48.26,48.27,48.25,48.26,80
20161201|2016-07-18 12:30,18,48.44,48.44,48.44,48.44,2
20161201|2016-07-18 13:30,18,48.48,48.48,48.48,48.48,5
20161201|2016-07-18 18:30,19,48.35,48.35,48.34,48.34,2
20161201|2016-07-18 22:00,19,48.28,48.28,48.24,48.24,7
20161201|2016-07-19 06:30,19,48.7,48.71,48.68,48.71,8
20161201|2016-07-19 07:00,19,48.93,48.93,48.65,48.65,8
20161201|2016-07-19 07:30,19,48.38,48.38,48.37,48.37,6
20161201|2016-07-19 08:30,19,48.32,48.32,48.32,48.32,4
20161201|2016-07-19 09:30,19,48.32,48.32,48.32,48.32,1
20161201|2016-07-19 10:00,19,48.49,48.49,48.43,48.43,2
20161201|2016-07-19 11:30,19,48.29,48.29,48.29,48.29,2
20161201|2016-07-19 12:30,19,48.28,48.28,48.28,48.28,2
20161201|2016-07-19 13:00,19,48.2,48.2,48.2,48.2,1
20161201|2016-07-19 15:30,19,48.29,48.29,48.29,48.29,1
20161201|2016-07-20 00:30,20,48.2,48.2,48.2,48.2,13
20161201|2016-07-20 01:30,20,48.3,48.3,48.3,48.3,1
20161201|2016-07-20 07:30,20,47.89,47.89,47.72,47.72,89
20161201|2016-07-20 08:00,20,47.55,47.55,47.55,47.55,20
20161201|2016-07-20 08:30,20,47.59,47.59,47.59,47.59,6
20161201|2016-07-20 09:00,20,47.55,47.55,47.55,47.55,1
20161201|2016-07-20 09:30,20,47.6,48.5,47.56,48.44,98
20161201|2016-07-20 10:00,20,48.56,48.57,48.3,48.57,74
20161201|2016-07-20 10:30,20,48.47,48.85,48.45,48.8,13
20161201|2016-07-20 11:00,20,48.67,48.7,48.67,48.69,8
20161201|2016-07-20 13:00,20,48.68,48.68,48.57,48.57,55
20161201|2016-07-20 13:30,20,48.6,48.61,48.51,48.51,65
20161201|2016-07-20 14:00,20,48.47,48.47,48.45,48.46,10
20161201|2016-07-20 14:30,20,48.49,48.49,48.49,48.49,2
20161201|2016-07-21 04:00,21,48.56,48.56,48.56,48.56,4
20161201|2016-07-21 04:30,21,48.51,48.51,48.51,48.51,3
20161201|2016-07-21 07:00,21,48.19,48.19,48.19,48.19,3
20161201|2016-07-21 07:30,21,48.53,48.53,48.32,48.35,13
20161201|2016-07-21 08:00,21,48.29,48.35,48.29,48.35,9
20161201|2016-07-21 08:30,21,48.38,48.39,48.38,48.39,4
20161201|2016-07-21 09:30,21,48.27,48.27,48.27,48.27,2
20161201|2016-07-21 10:00,21,48.32,48.32,48.32,48.32,6
20161201|2016-07-21 10:30,21,47.82,47.82,47.82,47.82,1
20161201|2016-07-21 11:00,21,47.78,47.78,47.78,47.78,3
20161201|2016-07-21 17:00,22,47.42,47.42,47.42,47.42,5
20161201|2016-07-21 20:30,22,47.7,47.7,47.7,47.7,2
20161201|2016-07-22 00:30,22,47.41,47.41,47.41,47.41,1
20161201|2016-07-22 01:00,22,47.27,47.27,47.27,47.27,1
20161201|2016-07-22 02:00,22,47.25,47.25,47.24,47.24,3
20161201|2016-07-22 03:00,22,47.27,47.27,47.27,47.27,1
20161201|2016-07-22 06:00,22,47.62,47.62,47.62,47.62,1
20161201|2016-07-22 07:00,22,47.55,47.64,47.55,47.64,4
20161201|2016-07-22 08:00,22,47.45,47.45,47.45,47.45,1
20161201|2016-07-22 09:30,22,46.77,46.77,46.77,46.77,1
20161201|2016-07-22 10:00,22,47.09,47.09,47.09,47.09,1
20161201|2016-07-22 11:00,22,46.75,46.75,46.75,46.75,1
20161201|2016-07-22 11:30,22,46.71,46.71,46.69,46.69,54
20161201|2016-07-22 12:00,22,46.65,46.65,46.65,46.65,2
20161201|2016-07-22 13:00,22,46.84,46.95,46.77,46.93,79
20161201|2016-07-25 00:30,25,46.97,46.97,46.97,46.97,2
20161201|2016-07-25 03:00,25,46.91,46.91,46.91,46.91,1
20161201|2016-07-25 06:30,25,46.64,46.64,46.64,46.64,2
20161201|2016-07-25 07:30,25,46.46,46.46,46.34,46.34,18
20161201|2016-07-25 08:00,25,46.32,46.38,46.32,46.34,6
20161201|2016-07-25 08:30,25,46.19,46.35,46.19,46.35,14
20161201|2016-07-25 09:00,25,46.27,46.27,46.14,46.21,114
20161201|2016-07-25 09:30,25,46.18,46.29,46.18,46.29,5
20161201|2016-07-25 10:00,25,46.21,46.21,46.1,46.1,22
20161201|2016-07-25 10:30,25,46.18,46.19,46.02,46.09,99
20161201|2016-07-25 11:00,25,46.07,46.07,46,46.03,65
20161201|2016-07-25 11:30,25,45.96,46.02,45.94,45.96,77
20161201|2016-07-25 12:00,25,46.02,46.02,46.02,46.02,20
20161201|2016-07-25 12:30,25,46.12,46.12,46.07,46.07,4
20161201|2016-07-25 13:00,25,46.09,46.16,46.08,46.11,24
20161201|2016-07-25 13:30,25,46.15,46.15,46.15,46.15,7
20161201|2016-07-25 18:30,26,46.22,46.22,46.22,46.22,1
20161201|2016-07-25 20:30,26,46.24,46.24,46.21,46.22,3
20161201|2016-07-26 00:30,26,46.27,46.27,46.24,46.25,18
20161201|2016-07-26 01:00,26,46.25,46.25,46.25,46.25,4
20161201|2016-07-26 02:00,26,46.24,46.24,46.24,46.24,3
20161201|2016-07-26 02:30,26,46,46.02,46,46.02,2
20161201|2016-07-26 03:00,26,45.97,45.97,45.85,45.85,2
20161201|2016-07-26 03:30,26,45.8,45.83,45.8,45.82,40
20161201|2016-07-26 04:00,26,45.92,45.96,45.9,45.91,10
20161201|2016-07-26 04:30,26,45.88,45.91,45.88,45.91,2
20161201|2016-07-26 05:00,26,45.81,45.83,45.81,45.83,4
20161201|2016-07-26 06:00,26,45.81,45.81,45.81,45.81,1
20161201|2016-07-26 06:30,26,45.78,45.78,45.7,45.7,2
20161201|2016-07-26 07:00,26,45.63,45.63,45.63,45.63,1
20161201|2016-07-26 08:00,26,45.91,45.91,45.91,45.91,2
20161201|2016-07-26 09:00,26,45.8,45.89,45.8,45.89,2
20161201|2016-07-26 10:00,26,45.78,45.97,45.78,45.97,2
20161201|2016-07-26 10:30,26,46.08,46.13,46.05,46.05,178
20161201|2016-07-26 12:00,26,46.09,46.09,46.09,46.09,1
20161201|2016-07-26 12:30,26,46.03,46.03,46.03,46.03,2
20161201|2016-07-26 13:00,26,45.9,45.9,45.9,45.9,1
20161201|2016-07-26 19:00,27,45.81,45.81,45.81,45.81,1
20161201|2016-07-26 20:00,27,45.94,45.94,45.94,45.94,1
20161201|2016-07-26 21:00,27,46.05,46.05,46.05,46.05,1
20161201|2016-07-27 02:30,27,45.96,45.96,45.96,45.96,1
20161201|2016-07-27 03:00,27,45.92,45.92,45.79,45.84,54
20161201|2016-07-27 03:30,27,45.84,45.84,45.66,45.7,10
20161201|2016-07-27 04:00,27,45.71,45.71,45.71,45.71,1
20161201|2016-07-27 04:30,27,45.68,45.68,45.58,45.58,3
20161201|2016-07-27 05:00,27,45.71,45.71,45.71,45.71,1
20161201|2016-07-27 06:30,27,45.74,45.74,45.74,45.74,12
20161201|2016-07-27 07:00,27,45.86,45.86,45.86,45.86,1
20161201|2016-07-27 07:30,27,45.82,45.95,45.82,45.95,6
20161201|2016-07-27 08:30,27,46.06,46.09,46.03,46.06,13
20161201|2016-07-27 09:00,27,46.12,46.24,46.1,46.17,60
20161201|2016-07-27 09:30,27,46.13,46.13,45,45.08,96
20161201|2016-07-27 10:30,27,45.16,45.2,45.16,45.2,10
20161201|2016-07-27 11:00,27,45.09,45.12,45.09,45.12,3
20161201|2016-07-27 12:00,27,44.86,44.89,44.86,44.89,3
20161201|2016-07-27 12:30,27,44.83,44.9,44.83,44.89,3
20161201|2016-07-27 13:00,27,44.91,44.91,44.76,44.76,4
20161201|2016-07-27 13:30,27,44.91,44.91,44.91,44.91,1
20161201|2016-07-27 14:30,27,44.98,44.98,44.98,44.98,3
20161201|2016-07-27 19:00,28,45.03,45.03,44.96,44.96,3
20161201|2016-07-27 20:00,28,45.02,45.02,45.02,45.02,1
20161201|2016-07-27 23:30,28,45.03,45.03,45.03,45.03,1
20161201|2016-07-28 03:00,28,44.92,44.95,44.92,44.95,2
20161201|2016-07-28 03:30,28,44.93,44.94,44.93,44.94,20
20161201|2016-07-28 04:00,28,44.92,44.92,44.71,44.71,5
20161201|2016-07-28 04:30,28,44.68,44.71,44.54,44.55,182
20161201|2016-07-28 05:00,28,44.65,44.68,44.64,44.64,21
20161201|2016-07-28 05:30,28,44.8,44.8,44.79,44.79,8
20161201|2016-07-28 06:00,28,44.85,44.85,44.85,44.85,1
20161201|2016-07-28 06:30,28,44.94,44.94,44.94,44.94,1
20161201|2016-07-28 08:30,28,44.88,44.88,44.87,44.87,12
20161201|2016-07-28 09:00,28,44.85,44.85,44.62,44.64,257
20161201|2016-07-28 09:30,28,44.65,44.69,44.48,44.56,21
20161201|2016-07-28 10:00,28,44.46,44.53,44.42,44.51,16
20161201|2016-07-28 10:30,28,44.51,44.54,44.33,44.33,13
20161201|2016-07-28 11:00,28,44.41,44.41,44.31,44.31,4
20161201|2016-07-28 11:30,28,44.16,44.25,44.16,44.25,5
20161201|2016-07-28 12:30,28,44.18,44.18,44.12,44.18,36
20161201|2016-07-28 13:00,28,44.15,44.44,44.13,44.29,40
20161201|2016-07-28 14:00,28,44.15,44.15,44.15,44.15,1
20161201|2016-07-28 14:30,28,44.16,44.16,44.16,44.16,7
20161201|2016-07-28 19:00,29,44.12,44.12,44.12,44.12,1
20161201|2016-07-28 19:30,29,44.16,44.16,44.16,44.16,1
20161201|2016-07-28 21:00,29,44.23,44.23,44.23,44.23,1
20161201|2016-07-28 23:00,29,44.16,44.16,44.16,44.16,1
20161201|2016-07-29 00:00,29,44.08,44.08,44.08,44.08,1
20161201|2016-07-29 01:00,29,44.01,44.01,44.01,44.01,1
20161201|2016-07-29 01:30,29,44,44,44,44,2
20161201|2016-07-29 02:00,29,43.92,44.01,43.92,43.99,8
20161201|2016-07-29 02:30,29,43.89,43.95,43.89,43.95,2
20161201|2016-07-29 03:00,29,43.83,43.83,43.83,43.83,1
20161201|2016-07-29 03:30,29,43.74,43.74,43.68,43.68,5
20161201|2016-07-29 04:00,29,43.68,43.68,43.68,43.68,2
20161201|2016-07-29 04:30,29,43.76,43.76,43.73,43.73,4
20161201|2016-07-29 05:30,29,43.72,43.72,43.7,43.7,3
20161201|2016-07-29 06:00,29,43.72,43.72,43.72,43.72,2
20161201|2016-07-29 07:30,29,43.61,43.86,43.61,43.86,9
20161201|2016-07-29 08:00,29,43.99,43.99,43.91,43.91,10
20161201|2016-07-29 08:30,29,43.85,43.85,43.7,43.7,37
20161201|2016-07-29 09:00,29,43.65,43.65,43.65,43.65,1
20161201|2016-07-29 09:30,29,43.99,43.99,43.99,43.99,2
20161201|2016-07-29 10:00,29,44.31,44.39,44.31,44.39,72
20161201|2016-07-29 10:30,29,44.15,44.17,44.15,44.15,5
20161201|2016-07-29 11:00,29,44.24,44.24,44.22,44.22,2
20161201|2016-07-29 11:30,29,44.23,44.23,44.23,44.23,1
20161201|2016-07-29 12:00,29,44.3,44.3,44.3,44.3,1
20161201|2016-07-29 12:30,29,44.4,44.4,44.4,44.4,70
20161201|2016-07-29 13:00,29,44.53,44.58,44.53,44.58,3
20161201|2016-07-29 15:30,29,44.44,44.44,44.44,44.44,1
20161201|2016-07-31 18:30,1,44.3,44.3,44.3,44.3,2
20161201|2016-07-31 19:30,1,44.4,44.46,44.4,44.46,2
20161201|2016-07-31 20:00,1,44.55,44.59,44.52,44.59,4
20161201|2016-07-31 23:00,1,44.78,44.78,44.78,44.78,1
20161201|2016-08-01 00:00,1,44.77,44.77,44.77,44.77,1
20161201|2016-08-01 03:00,1,44.52,44.52,44.52,44.52,1
20161201|2016-08-01 03:30,1,44.35,44.35,44.35,44.35,1
20161201|2016-08-01 04:30,1,44.02,44.02,44.02,44.02,1
20161201|2016-08-01 05:30,1,44.05,44.05,44.05,44.05,5
20161201|2016-08-01 06:00,1,43.95,43.95,43.95,43.95,2
20161201|2016-08-01 06:30,1,44.14,44.14,44.14,44.14,1
20161201|2016-08-01 08:00,1,44.09,44.09,43.91,43.91,16
20161201|2016-08-01 08:30,1,43.8,43.8,43.66,43.66,8
20161201|2016-08-01 09:00,1,43.75,43.76,43.69,43.69,8
20161201|2016-08-01 09:30,1,43.58,43.58,43.58,43.58,1
20161201|2016-08-01 10:00,1,43.67,43.68,43.39,43.39,7
20161201|2016-08-01 10:30,1,43.21,43.3,43.16,43.3,55
20161201|2016-08-01 11:00,1,43.15,43.17,43.09,43.09,4
20161201|2016-08-01 11:30,1,43.05,43.06,43.05,43.06,51
20161201|2016-08-01 12:00,1,43.17,43.17,43.15,43.15,16
20161201|2016-08-01 13:00,1,43.08,43.08,43.08,43.08,1
20161201|2016-08-01 13:30,1,43.25,43.25,43.19,43.19,55
20161201|2016-08-01 14:00,1,43.17,43.2,43.15,43.19,22
20161201|2016-08-01 14:30,1,43.24,43.24,43.24,43.24,5
20161201|2016-08-01 18:30,2,43.35,43.35,43.34,43.34,6
20161201|2016-08-01 20:30,2,43.39,43.39,43.39,43.39,1
20161201|2016-08-01 21:30,2,43.41,43.41,43.41,43.41,10
20161201|2016-08-01 22:00,2,43.4,43.4,43.4,43.4,3
20161201|2016-08-02 00:30,2,43.28,43.28,43.28,43.28,1
20161201|2016-08-02 01:00,2,43.3,43.3,43.29,43.29,10
20161201|2016-08-02 03:00,2,43.08,43.12,43.05,43.05,5
20161201|2016-08-02 03:30,2,43.14,43.14,43.14,43.14,2
20161201|2016-08-02 04:00,2,43.25,43.61,43.25,43.6,14
20161201|2016-08-02 04:30,2,43.6,43.65,43.6,43.65,15
20161201|2016-08-02 05:00,2,43.62,43.62,43.62,43.62,1
20161201|2016-08-02 05:30,2,43.75,43.75,43.75,43.75,4
20161201|2016-08-02 07:30,2,43.86,43.86,43.86,43.86,2
20161201|2016-08-02 08:00,2,43.85,43.86,43.85,43.86,55
20161201|2016-08-02 08:30,2,44.06,44.12,43.98,44.07,34
20161201|2016-08-02 09:00,2,43.72,43.78,43.72,43.78,2
20161201|2016-08-02 09:30,2,43.75,43.75,43.75,43.75,1
20161201|2016-08-02 10:00,2,43.26,43.31,43.26,43.27,32
20161201|2016-08-02 10:30,2,42.97,43,42.64,42.64,80
20161201|2016-08-02 11:00,2,42.71,42.78,42.71,42.72,3
20161201|2016-08-02 11:30,2,42.69,42.69,42.69,42.69,11
20161201|2016-08-02 12:30,2,42.69,42.69,42.69,42.69,6
20161201|2016-08-02 13:00,2,42.71,42.71,42.71,42.71,2
20161201|2016-08-02 13:30,2,42.79,42.87,42.79,42.87,3
20161201|2016-08-02 14:00,2,42.83,42.83,42.83,42.83,1
20161201|2016-08-02 18:30,3,42.85,42.85,42.85,42.85,1
20161201|2016-08-02 20:00,3,42.92,42.92,42.92,42.92,1
20161201|2016-08-02 21:00,3,43.03,43.03,43.03,43.03,1
20161201|2016-08-02 22:00,3,42.98,42.98,42.98,42.98,1
20161201|2016-08-03 02:00,3,42.73,42.73,42.73,42.73,1
20161201|2016-08-03 02:30,3,42.63,42.76,42.63,42.73,6
20161201|2016-08-03 03:30,3,42.99,42.99,42.95,42.95,2
20161201|2016-08-03 04:00,3,42.99,43.04,42.99,43.04,2
20161201|2016-08-03 04:30,3,43.01,43.01,42.98,42.98,5
20161201|2016-08-03 05:00,3,43.13,43.13,43.08,43.08,2
20161201|2016-08-03 05:30,3,42.92,42.92,42.92,42.92,25
20161201|2016-08-03 08:00,3,43.12,43.12,42.96,42.96,33
20161201|2016-08-03 08:30,3,42.99,42.99,42.99,42.99,2
20161201|2016-08-03 09:00,3,43.31,43.36,43.22,43.25,7
20161201|2016-08-03 09:30,3,42.99,43.5,42.45,43.37,38
20161201|2016-08-03 10:00,3,43.11,43.56,43.1,43.49,14
20161201|2016-08-03 10:30,3,43.36,43.85,43.36,43.76,17
20161201|2016-08-03 11:00,3,43.87,44.12,43.87,43.88,21
20161201|2016-08-03 11:30,3,43.97,43.98,43.97,43.98,2
20161201|2016-08-03 12:00,3,43.95,43.95,43.95,43.95,1
20161201|2016-08-03 12:30,3,43.99,43.99,43.99,43.99,3
20161201|2016-08-03 13:00,3,43.94,44,43.94,44,4
20161201|2016-08-03 13:30,3,43.99,43.99,43.99,43.99,3
20161201|2016-08-03 19:00,4,44.41,44.48,44.41,44.48,4
20161201|2016-08-03 21:30,4,44.22,44.22,44.22,44.22,1
20161201|2016-08-03 22:30,4,44.24,44.25,44.24,44.25,6
20161201|2016-08-03 23:00,4,44.23,44.23,44.23,44.23,1
20161201|2016-08-03 23:30,4,44.22,44.22,44.22,44.22,3
20161201|2016-08-04 00:00,4,44.22,44.22,44.2,44.21,9
20161201|2016-08-04 00:30,4,44.21,44.22,44.2,44.22,21
20161201|2016-08-04 01:00,4,44.25,44.28,44.25,44.28,42
20161201|2016-08-04 01:30,4,44.05,44.05,44.05,44.05,2
20161201|2016-08-04 02:00,4,43.86,43.86,43.86,43.86,4
20161201|2016-08-04 02:30,4,43.95,43.95,43.95,43.95,1
20161201|2016-08-04 03:00,4,43.92,43.92,43.91,43.91,50
20161201|2016-08-04 04:30,4,43.63,43.63,43.63,43.63,1
20161201|2016-08-04 05:00,4,43.61,43.61,43.5,43.51,64
20161201|2016-08-04 06:30,4,43.68,43.68,43.68,43.68,3
20161201|2016-08-04 07:30,4,43.78,43.78,43.78,43.78,1
20161201|2016-08-04 08:00,4,43.66,43.69,43.65,43.65,21
20161201|2016-08-04 08:30,4,43.78,43.92,43.78,43.92,2
20161201|2016-08-04 09:00,4,43.63,43.64,43.63,43.64,2
20161201|2016-08-04 09:30,4,43.85,43.85,43.85,43.85,1
20161201|2016-08-04 10:00,4,43.91,43.91,43.91,43.91,1
20161201|2016-08-04 10:30,4,44.39,44.61,44.38,44.61,12
20161201|2016-08-04 11:00,4,44.95,44.95,44.91,44.91,3
20161201|2016-08-04 11:30,4,44.96,44.96,44.96,44.96,1
20161201|2016-08-04 13:00,4,44.92,45.15,44.92,45.15,66
20161201|2016-08-04 13:30,4,45.06,45.06,45.05,45.05,7
20161201|2016-08-04 15:30,4,45.08,45.08,45.08,45.08,1
20161201|2016-08-04 19:30,5,44.97,44.97,44.97,44.97,1
20161201|2016-08-04 20:00,5,44.94,44.94,44.94,44.94,10
20161201|2016-08-04 21:30,5,44.95,44.95,44.95,44.95,1
20161201|2016-08-04 22:30,5,44.72,44.72,44.72,44.72,1
20161201|2016-08-05 01:00,5,44.69,44.69,44.69,44.69,1
20161201|2016-08-05 03:00,5,44.84,44.84,44.84,44.84,8
20161201|2016-08-05 06:00,5,44.75,44.76,44.75,44.75,28
20161201|2016-08-05 08:00,5,45.02,45.14,44.9,44.92,9
20161201|2016-08-05 08:30,5,44.85,44.85,44.68,44.68,3
20161201|2016-08-05 09:00,5,44.62,44.75,44.62,44.75,2
20161201|2016-08-05 12:30,5,44.82,44.82,44.82,44.82,1
20161201|2016-08-05 13:00,5,44.96,44.96,44.96,44.96,1
20161201|2016-08-05 13:30,5,45.08,45.08,45.08,45.08,2
20161201|2016-08-07 17:00,8,45.23,45.23,45.23,45.23,2
20161201|2016-08-07 19:00,8,45.25,45.25,45.25,45.25,2
20161201|2016-08-07 21:00,8,45.15,45.15,45.15,45.15,7
20161201|2016-08-07 22:30,8,45.16,45.16,45.16,45.16,2
20161201|2016-08-08 02:00,8,45.51,45.59,45.51,45.59,3
20161201|2016-08-08 02:30,8,45.65,45.65,45.65,45.65,1
20161201|2016-08-08 03:00,8,45.59,45.61,45.58,45.61,4
20161201|2016-08-08 04:00,8,45.68,45.68,45.68,45.68,1
20161201|2016-08-08 04:30,8,45.57,45.57,45.57,45.57,1
20161201|2016-08-08 05:30,8,45.69,45.69,45.69,45.69,1
20161201|2016-08-08 06:00,8,45.7,45.7,45.7,45.7,10
20161201|2016-08-08 06:30,8,45.88,45.88,45.88,45.88,2
20161201|2016-08-08 07:00,8,45.93,46,45.91,46,14
20161201|2016-08-08 07:30,8,45.94,45.94,45.84,45.84,14
20161201|2016-08-08 08:00,8,45.64,45.7,45.64,45.7,2
20161201|2016-08-08 08:30,8,45.91,46.11,45.87,46.11,21
20161201|2016-08-08 09:00,8,46.08,46.24,46.08,46.24,7
20161201|2016-08-08 09:30,8,46.3,46.39,46.16,46.18,13
20161201|2016-08-08 10:00,8,46.28,46.28,46.09,46.09,13
20161201|2016-08-08 10:30,8,46.09,46.25,46.09,46.25,6
20161201|2016-08-08 11:00,8,46.17,46.17,46.16,46.16,4
20161201|2016-08-08 11:30,8,46.18,46.3,46.15,46.3,9
20161201|2016-08-08 12:00,8,46.29,46.3,46.29,46.29,3
20161201|2016-08-08 12:30,8,46.24,46.51,46.24,46.48,6
20161201|2016-08-08 13:00,8,46.5,46.53,46.16,46.24,68
20161201|2016-08-08 13:30,8,46.22,46.24,46.01,46.01,20
20161201|2016-08-08 14:00,8,45.96,46.01,45.93,46.01,9
20161201|2016-08-08 14:30,8,46.01,46.02,46.01,46.02,2
20161201|2016-08-08 15:00,8,46.01,46.04,46.01,46.04,10
20161201|2016-08-08 15:30,8,46.03,46.03,46.03,46.03,4
20161201|2016-08-08 20:30,9,46.02,46.02,45.99,45.99,2
20161201|2016-08-08 22:30,9,45.91,45.91,45.91,45.91,1
20161201|2016-08-08 23:00,9,45.84,45.84,45.84,45.84,2
20161201|2016-08-09 02:00,9,45.76,45.78,45.71,45.78,6
20161201|2016-08-09 02:30,9,45.82,45.82,45.82,45.82,2
20161201|2016-08-09 03:00,9,45.95,45.95,45.81,45.84,20
20161201|2016-08-09 03:30,9,46.1,46.15,46.07,46.15,14
20161201|2016-08-09 04:30,9,46.17,46.17,46.17,46.17,1
20161201|2016-08-09 05:30,9,46.44,46.47,46.41,46.42,9
20161201|2016-08-09 06:00,9,46.44,46.47,46.43,46.43,6
20161201|2016-08-09 06:30,9,46.26,46.3,46.21,46.3,21
20161201|2016-08-09 07:00,9,46.34,46.43,46.21,46.23,23
20161201|2016-08-09 07:30,9,46.2,46.21,45.95,46.07,12
20161201|2016-08-09 08:00,9,46.15,46.44,46.15,46.37,12
20161201|2016-08-09 08:30,9,46.38,46.55,46.3,46.55,43
20161201|2016-08-09 09:00,9,46.53,46.56,46.53,46.56,2
20161201|2016-08-09 09:30,9,46.07,46.21,46,46.17,22
20161201|2016-08-09 10:00,9,46.12,46.32,46.09,46.11,35
20161201|2016-08-09 10:30,9,46.16,46.3,46.11,46.14,39
20161201|2016-08-09 11:00,9,46.17,46.28,46.08,46.09,29
20161201|2016-08-09 11:30,9,46.09,46.09,45.9,45.9,41
20161201|2016-08-09 12:00,9,45.83,45.92,45.74,45.85,53
20161201|2016-08-09 12:30,9,45.84,45.97,45.84,45.97,17
20161201|2016-08-09 13:00,9,45.86,45.97,45.82,45.85,30
20161201|2016-08-09 13:30,9,45.8,45.81,45.71,45.75,15
20161201|2016-08-09 14:00,9,45.75,45.83,45.75,45.83,13
20161201|2016-08-09 14:30,9,45.88,45.88,45.88,45.88,1
20161201|2016-08-09 15:00,9,45.9,45.91,45.9,45.91,3
20161201|2016-08-09 15:30,9,45.87,45.87,45.74,45.84,8
20161201|2016-08-09 19:00,10,45.9,45.9,45.9,45.9,1
20161201|2016-08-09 20:30,10,45.75,45.75,45.75,45.75,1
20161201|2016-08-09 21:30,10,45.88,45.91,45.88,45.91,2
20161201|2016-08-09 22:30,10,45.85,45.85,45.85,45.85,2
20161201|2016-08-09 23:00,10,45.9,45.9,45.9,45.9,2
20161201|2016-08-09 23:30,10,45.9,45.9,45.89,45.89,7
20161201|2016-08-10 00:00,10,45.87,45.9,45.86,45.9,5
20161201|2016-08-10 00:30,10,45.85,45.85,45.8,45.8,4
20161201|2016-08-10 01:00,10,45.73,45.73,45.73,45.73,4
20161201|2016-08-10 02:00,10,45.51,45.51,45.49,45.49,5
20161201|2016-08-10 04:30,10,45.48,45.48,45.48,45.48,1
20161201|2016-08-10 05:30,10,45.62,45.62,45.62,45.62,1
20161201|2016-08-10 06:30,10,45.9,45.92,45.77,45.77,5
20161201|2016-08-10 07:00,10,45.78,45.95,45.78,45.91,15
20161201|2016-08-10 07:30,10,45.92,45.98,45.79,45.87,36
20161201|2016-08-10 08:00,10,46.21,46.22,46.21,46.22,2
20161201|2016-08-10 08:30,10,46.09,46.28,46.09,46.17,166
20161201|2016-08-10 09:00,10,46.15,46.29,46.15,46.29,6
20161201|2016-08-10 09:30,10,46.3,46.37,45.71,45.74,28
20161201|2016-08-10 10:00,10,45.87,45.87,45.06,45.06,18
20161201|2016-08-10 10:30,10,45.09,45.18,45.05,45.17,21
20161201|2016-08-10 11:00,10,45.08,45.28,45.05,45.15,20
20161201|2016-08-10 11:30,10,45.15,45.15,45.04,45.04,10
20161201|2016-08-10 12:00,10,45.2,45.28,45.19,45.28,9
20161201|2016-08-10 12:30,10,45.29,45.29,45.18,45.18,3
20161201|2016-08-10 13:00,10,45.2,45.2,44.99,45,24
20161201|2016-08-10 13:30,10,45,45,44.79,44.79,26
20161201|2016-08-10 14:00,10,44.84,44.84,44.82,44.82,2
20161201|2016-08-10 14:30,10,44.82,44.82,44.75,44.75,13
20161201|2016-08-10 15:00,10,44.81,44.81,44.8,44.8,20
20161201|2016-08-10 22:00,11,44.82,44.82,44.82,44.82,2
20161201|2016-08-11 00:00,11,44.76,44.76,44.76,44.76,1
20161201|2016-08-11 00:30,11,44.82,44.89,44.82,44.89,22
20161201|2016-08-11 01:00,11,44.9,44.93,44.9,44.93,13
20161201|2016-08-11 02:00,11,44.85,44.85,44.85,44.85,2
20161201|2016-08-11 02:30,11,44.61,44.65,44.61,44.63,15
20161201|2016-08-11 03:30,11,44.41,44.41,44.41,44.41,1
20161201|2016-08-11 04:00,11,44.75,44.75,44.75,44.75,1
20161201|2016-08-11 04:30,11,44.99,44.99,44.99,44.99,1
20161201|2016-08-11 05:00,11,45.04,45.04,44.95,44.95,3
20161201|2016-08-11 05:30,11,45.01,45.01,45.01,45.01,1
20161201|2016-08-11 06:00,11,45.05,45.05,45.01,45.04,4
20161201|2016-08-11 06:30,11,45.08,45.08,44.9,44.9,11
20161201|2016-08-11 07:00,11,44.94,44.94,44.91,44.91,2
20161201|2016-08-11 07:30,11,44.94,45,44.83,44.85,27
20161201|2016-08-11 08:00,11,44.95,45.28,44.95,45.28,22
20161201|2016-08-11 08:30,11,45.23,45.41,45.23,45.4,36
20161201|2016-08-11 09:00,11,45.63,45.77,45.63,45.77,8
20161201|2016-08-11 09:30,11,45.98,46.21,45.91,46.21,3
20161201|2016-08-11 10:00,11,46.31,46.54,46.31,46.53,51
20161201|2016-08-11 10:30,11,46.58,46.58,46.38,46.38,64
20161201|2016-08-11 11:00,11,46.51,47.02,46.51,47.02,33
20161201|2016-08-11 11:30,11,47.08,47.08,46.81,46.81,3
20161201|2016-08-11 12:30,11,46.82,46.84,46.82,46.84,6
20161201|2016-08-11 13:00,11,46.75,46.75,46.7,46.7,2
20161201|2016-08-11 13:30,11,46.74,46.74,46.67,46.67,2
20161201|2016-08-11 14:30,11,46.67,46.67,46.67,46.67,1
20161201|2016-08-11 15:30,11,46.81,46.81,46.76,46.76,2
20161201|2016-08-11 19:00,12,47,47,46.99,46.99,16
20161201|2016-08-11 22:00,12,46.98,46.98,46.98,46.98,1
20161201|2016-08-11 23:00,12,47.11,47.16,47.11,47.16,2
20161201|2016-08-11 23:30,12,47.37,47.37,47.37,47.37,2
20161201|2016-08-12 00:00,12,47.25,47.25,47.25,47.25,1
20161201|2016-08-12 00:30,12,47.18,47.18,47.12,47.12,2
20161201|2016-08-12 01:00,12,47.17,47.17,47.17,47.17,3
20161201|2016-08-12 02:00,12,47,47.09,46.91,46.91,6
20161201|2016-08-12 02:30,12,46.88,46.88,46.88,46.88,1
20161201|2016-08-12 03:00,12,46.82,46.82,46.82,46.82,2
20161201|2016-08-12 03:30,12,46.65,46.65,46.65,46.65,1
20161201|2016-08-12 04:30,12,46.82,46.82,46.77,46.78,4
20161201|2016-08-12 05:00,12,46.74,46.74,46.64,46.64,6
20161201|2016-08-12 05:30,12,46.74,46.74,46.64,46.68,19
20161201|2016-08-12 06:00,12,46.64,46.64,46.5,46.5,58
20161201|2016-08-12 06:30,12,46.51,46.58,46.51,46.55,66
20161201|2016-08-12 07:30,12,46.86,46.86,46.86,46.86,1
20161201|2016-08-12 08:00,12,46.99,46.99,46.92,46.92,6
20161201|2016-08-12 08:30,12,47.12,47.12,47.12,47.12,1
20161201|2016-08-12 09:00,12,47.05,47.05,46.94,46.94,13
20161201|2016-08-12 09:30,12,47,47.22,47,47.22,166
20161201|2016-08-12 10:00,12,47.4,47.55,47.4,47.55,8
20161201|2016-08-12 10:30,12,47.49,47.51,47.39,47.4,4
20161201|2016-08-12 11:00,12,47.45,47.45,47.45,47.45,1
20161201|2016-08-12 11:30,12,47.47,47.47,47.47,47.47,1
20161201|2016-08-12 12:00,12,47.35,47.56,47.31,47.56,16
20161201|2016-08-12 12:30,12,47.59,47.59,47.49,47.51,7
20161201|2016-08-12 13:00,12,47.68,47.68,47.66,47.68,4
20161201|2016-08-12 14:00,12,47.64,47.68,47.64,47.67,5
20161201|2016-08-12 14:30,12,47.85,47.85,47.85,47.85,20
20161201|2016-08-14 19:30,15,47.87,47.87,47.87,47.87,2
20161201|2016-08-14 23:30,15,47.97,47.97,47.97,47.97,1
20161201|2016-08-15 02:00,15,48.21,48.21,48.21,48.21,1
20161201|2016-08-15 03:00,15,48.2,48.2,48.19,48.19,73
20161201|2016-08-15 03:30,15,48.13,48.19,48.13,48.19,35
20161201|2016-08-15 04:30,15,47.81,47.81,47.81,47.81,17
20161201|2016-08-15 05:30,15,47.87,47.87,47.87,47.87,5
20161201|2016-08-15 07:30,15,48.13,48.13,48.01,48.01,4
20161201|2016-08-15 08:00,15,48.06,48.06,48.06,48.06,3
20161201|2016-08-15 08:30,15,48.25,48.25,48.25,48.25,1
20161201|2016-08-15 09:00,15,48.37,48.57,48.28,48.57,11
20161201|2016-08-15 09:30,15,48.66,48.79,48.66,48.73,32
20161201|2016-08-15 10:00,15,48.76,48.76,48.73,48.74,3
20161201|2016-08-15 10:30,15,48.78,48.83,48.78,48.8,5
20161201|2016-08-15 11:00,15,48.84,48.84,48.84,48.84,2
20161201|2016-08-15 12:00,15,48.84,48.84,48.84,48.84,1
20161201|2016-08-15 13:00,15,48.95,49.01,48.95,49.01,20
20161201|2016-08-15 13:30,15,49.02,49.02,49.02,49.02,1
20161201|2016-08-15 14:30,15,49.18,49.18,49.14,49.14,2
20161201|2016-08-15 22:00,16,48.71,48.71,48.71,48.71,1
20161201|2016-08-15 22:30,16,48.7,48.7,48.7,48.7,18
20161201|2016-08-15 23:30,16,48.75,48.75,48.75,48.75,1
20161201|2016-08-16 02:00,16,48.64,48.64,48.64,48.64,1
20161201|2016-08-16 02:30,16,49.01,49.01,49.01,49.01,1
20161201|2016-08-16 03:00,16,49.2,49.25,49.1,49.1,22
20161201|2016-08-16 06:00,16,49.22,49.22,49.22,49.22,2
20161201|2016-08-16 06:30,16,49.17,49.27,49.17,49.27,2
20161201|2016-08-16 07:00,16,49.17,49.25,49.17,49.25,3
20161201|2016-08-16 07:30,16,48.83,48.83,48.79,48.79,3
20161201|2016-08-16 08:00,16,49.17,49.18,49.15,49.15,4
20161201|2016-08-16 08:30,16,49.07,49.14,48.94,49.14,8
20161201|2016-08-16 09:00,16,49.25,49.25,49.16,49.16,4
20161201|2016-08-16 09:30,16,48.98,49.11,48.97,49.11,8
20161201|2016-08-16 10:00,16,49.21,49.6,49.21,49.58,25
20161201|2016-08-16 10:30,16,49.54,49.54,49.47,49.53,9
20161201|2016-08-16 11:00,16,49.67,49.75,49.67,49.75,17
20161201|2016-08-16 11:30,16,49.58,49.58,49.58,49.58,2
20161201|2016-08-16 12:00,16,49.77,49.8,49.68,49.68,33
20161201|2016-08-16 13:00,16,49.66,49.75,49.66,49.75,13
20161201|2016-08-16 13:30,16,49.96,49.97,49.96,49.97,21
20161201|2016-08-16 15:00,16,49.92,49.92,49.92,49.92,3
20161201|2016-08-16 20:00,17,49.69,49.69,49.69,49.69,1
20161201|2016-08-16 20:30,17,49.65,49.65,49.61,49.61,8
20161201|2016-08-16 22:00,17,49.53,49.53,49.53,49.53,1
20161201|2016-08-16 22:30,17,49.55,49.55,49.55,49.55,1
20161201|2016-08-16 23:00,17,49.52,49.52,49.52,49.52,1
20161201|2016-08-17 00:00,17,49.42,49.42,49.42,49.42,1
20161201|2016-08-17 00:30,17,49.5,49.51,49.5,49.51,7
20161201|2016-08-17 02:00,17,49.52,49.52,49.47,49.47,3
20161201|2016-08-17 02:30,17,49.46,49.47,49.46,49.47,8
20161201|2016-08-17 03:00,17,49.26,49.26,49.22,49.26,7
20161201|2016-08-17 03:30,17,49.31,49.33,49.31,49.33,2
20161201|2016-08-17 05:00,17,49.36,49.37,49.36,49.36,39
20161201|2016-08-17 07:00,17,49.72,49.72,49.72,49.72,1
20161201|2016-08-17 08:00,17,50.01,50.01,49.83,49.89,60
20161201|2016-08-17 09:00,17,49.7,49.7,49.7,49.7,1
20161201|2016-08-17 09:30,17,49.77,49.77,49.77,49.77,1
20161201|2016-08-17 10:00,17,50.3,50.31,50.26,50.29,18
20161201|2016-08-17 10:30,17,49.93,50,49.93,50,11
20161201|2016-08-17 11:00,17,50,50,50,50,10
20161201|2016-08-17 12:00,17,50.21,50.24,50.21,50.24,2
20161201|2016-08-17 13:00,17,50.63,50.63,50.52,50.52,3
20161201|2016-08-17 13:30,17,50.42,50.42,50.42,50.42,1
20161201|2016-08-17 14:30,17,50.46,50.49,50.46,50.49,3
20161201|2016-08-17 19:00,18,50.33,50.33,50.33,50.33,2
20161201|2016-08-18 02:00,18,50.64,50.64,50.57,50.57,41
20161201|2016-08-18 02:30,18,50.55,50.68,50.55,50.68,70
20161201|2016-08-18 03:00,18,50.52,50.52,50.52,50.52,3
20161201|2016-08-18 03:30,18,50.37,50.37,50.37,50.37,6
20161201|2016-08-18 04:00,18,50.4,50.4,50.4,50.4,2
20161201|2016-08-18 05:30,18,50.35,50.35,50.35,50.35,7
20161201|2016-08-18 06:00,18,50.48,50.48,50.47,50.47,4
20161201|2016-08-18 07:00,18,50.45,50.49,50.45,50.45,4
20161201|2016-08-18 08:00,18,50.72,50.73,50.72,50.73,2
20161201|2016-08-18 08:30,18,50.85,50.98,50.85,50.98,15
20161201|2016-08-18 09:00,18,50.99,51.02,50.96,50.99,42
20161201|2016-08-18 09:30,18,51.09,51.13,51.09,51.11,58
20161201|2016-08-18 10:00,18,51.24,51.24,51.17,51.19,6
20161201|2016-08-18 10:30,18,51.51,51.51,51.33,51.33,6
20161201|2016-08-18 11:00,18,51.39,51.47,51.39,51.47,16
20161201|2016-08-18 11:30,18,51.41,51.41,51.37,51.4,4
20161201|2016-08-18 12:00,18,51.56,51.56,51.5,51.5,3
20161201|2016-08-18 12:30,18,51.49,51.49,51.49,51.49,7
20161201|2016-08-18 13:00,18,51.52,51.69,51.52,51.54,4
20161201|2016-08-18 13:30,18,51.39,51.39,51.36,51.36,81
20161201|2016-08-18 14:00,18,51.4,51.4,51.4,51.4,1
20161201|2016-08-18 14:30,18,51.45,51.48,51.4,51.48,75
20161201|2016-08-18 19:00,19,51.43,51.43,51.43,51.43,3
20161201|2016-08-18 19:30,19,51.44,51.44,51.44,51.44,1
20161201|2016-08-18 20:00,19,51.47,51.48,51.47,51.48,2
20161201|2016-08-18 21:00,19,51.46,51.46,51.46,51.46,1
20161201|2016-08-18 22:30,19,51.55,51.55,51.55,51.55,2
20161201|2016-08-18 23:00,19,51.55,51.55,51.53,51.53,4
20161201|2016-08-18 23:30,19,51.55,51.76,51.55,51.76,5
20161201|2016-08-19 01:00,19,51.85,51.85,51.85,51.85,2
20161201|2016-08-19 02:30,19,51.37,51.37,51.37,51.37,1
20161201|2016-08-19 03:00,19,51.15,51.15,51.08,51.08,36
20161201|2016-08-19 03:30,19,51.1,51.17,51.1,51.17,33
20161201|2016-08-19 04:30,19,51.4,51.4,51.4,51.4,4
20161201|2016-08-19 05:00,19,51.47,51.47,51.47,51.47,1
20161201|2016-08-19 06:30,19,51.37,51.37,51.37,51.37,1
20161201|2016-08-19 07:00,19,51.2,51.2,51.2,51.2,3
20161201|2016-08-19 08:00,19,51.59,51.6,51.48,51.53,53
20161201|2016-08-19 08:30,19,51.51,51.51,51.13,51.28,10
20161201|2016-08-19 09:00,19,51.33,51.4,51.18,51.18,3
20161201|2016-08-19 09:30,19,51.19,51.33,51.19,51.33,4
20161201|2016-08-19 10:00,19,51.04,51.04,51.04,51.04,1
20161201|2016-08-19 11:30,19,51.33,51.38,51.32,51.32,29
20161201|2016-08-19 12:30,19,51.37,51.42,51.37,51.42,2
20161201|2016-08-19 13:00,19,51.51,51.64,51.47,51.6,85
20161201|2016-08-21 17:00,22,51.24,51.24,51.15,51.15,2
20161201|2016-08-21 17:30,22,51.13,51.13,51.13,51.13,1
20161201|2016-08-21 18:00,22,51.07,51.27,51.07,51.27,2
20161201|2016-08-21 18:30,22,51.24,51.24,51.24,51.24,2
20161201|2016-08-21 19:00,22,51.15,51.15,51.15,51.15,1
20161201|2016-08-22 00:30,22,50.71,50.71,50.71,50.71,2
20161201|2016-08-22 02:00,22,50.63,50.69,50.62,50.69,10
20161201|2016-08-22 03:00,22,50.86,50.87,50.86,50.87,2
20161201|2016-08-22 03:30,22,50.65,50.7,50.65,50.7,3
20161201|2016-08-22 04:00,22,50.76,50.81,50.74,50.74,18
20161201|2016-08-22 04:30,22,50.55,50.55,50.49,50.49,7
20161201|2016-08-22 05:00,22,50.44,50.44,50.17,50.17,38
20161201|2016-08-22 05:30,22,50.18,50.19,50,50,15
20161201|2016-08-22 06:00,22,50.14,50.15,50.13,50.13,6
20161201|2016-08-22 06:30,22,50.2,50.24,50.2,50.24,2
20161201|2016-08-22 07:30,22,50.42,50.42,50.25,50.25,18
20161201|2016-08-22 08:00,22,50.37,50.4,50.37,50.4,2
20161201|2016-08-22 08:30,22,50.18,50.28,50.18,50.28,8
20161201|2016-08-22 09:00,22,50.14,50.14,50.14,50.14,1
20161201|2016-08-22 09:30,22,50.45,50.45,50.45,50.45,4
20161201|2016-08-22 10:00,22,50.54,50.6,50.54,50.6,2
20161201|2016-08-22 12:00,22,50.21,50.21,50.21,50.21,1
20161201|2016-08-22 12:30,22,50.11,50.19,50.11,50.19,5
20161201|2016-08-22 13:00,22,50.06,50.06,49.95,49.96,10
20161201|2016-08-22 13:30,22,50,50.01,50,50,16
20161201|2016-08-22 14:00,22,50,50,50,50,9
20161201|2016-08-22 15:30,22,49.96,49.96,49.96,49.96,2
20161201|2016-08-23 00:00,23,49.48,49.48,49.48,49.48,1
20161201|2016-08-23 01:00,23,49.6,49.6,49.58,49.58,11
20161201|2016-08-23 02:00,23,49.82,49.82,49.82,49.82,2
20161201|2016-08-23 03:00,23,49.71,49.74,49.71,49.74,5
20161201|2016-08-23 03:30,23,49.31,49.4,49.31,49.4,2
20161201|2016-08-23 04:00,23,49.4,49.5,49.4,49.5,4
20161201|2016-08-23 04:30,23,49.57,49.57,49.57,49.57,1
20161201|2016-08-23 05:00,23,49.4,49.4,49.4,49.4,1
20161201|2016-08-23 05:30,23,49.5,49.53,49.5,49.53,3
20161201|2016-08-23 06:00,23,49.53,49.62,49.53,49.61,6
20161201|2016-08-23 07:00,23,49.61,49.61,49.61,49.61,1
20161201|2016-08-23 07:30,23,49.61,49.61,49.61,49.61,1
20161201|2016-08-23 08:00,23,49.59,49.59,49.59,49.59,1
20161201|2016-08-23 08:30,23,49.61,49.61,49.45,49.46,3
20161201|2016-08-23 09:00,23,49.52,49.52,49.52,49.52,1
20161201|2016-08-23 09:30,23,49.62,50.74,49.62,50.74,5
20161201|2016-08-23 10:00,23,50.75,50.8,50.6,50.68,9
20161201|2016-08-23 10:30,23,50.7,50.7,50.43,50.43,7
20161201|2016-08-23 11:00,23,50.3,50.3,50.3,50.3,1
20161201|2016-08-23 13:00,23,50.62,50.69,50.62,50.67,302
20161201|2016-08-23 14:00,23,50.68,50.68,50.68,50.68,1
20161201|2016-08-23 15:30,23,50.39,50.41,50.31,50.31,11
20161201|2016-08-23 20:00,24,50.26,50.26,50.26,50.26,1
20161201|2016-08-24 01:00,24,50.13,50.13,50.13,50.13,1
20161201|2016-08-24 02:00,24,49.99,49.99,49.91,49.91,3
20161201|2016-08-24 02:30,24,50.02,50.02,50.02,50.02,1
20161201|2016-08-24 03:00,24,50.18,50.18,50.02,50.02,4
20161201|2016-08-24 05:00,24,50.06,50.06,50.06,50.06,2
20161201|2016-08-24 05:30,24,50.16,50.16,50.16,50.16,1
20161201|2016-08-24 06:00,24,50.12,50.12,50.1,50.1,2
20161201|2016-08-24 06:30,24,50.08,50.08,49.92,49.97,8
20161201|2016-08-24 07:00,24,49.96,49.96,49.92,49.92,3
20161201|2016-08-24 07:30,24,49.97,49.97,49.94,49.97,8
20161201|2016-08-24 08:00,24,50.19,50.19,50.19,50.19,1
20161201|2016-08-24 09:00,24,50.38,50.4,50.26,50.26,21
20161201|2016-08-24 09:30,24,50.08,50.08,49.57,49.63,101
20161201|2016-08-24 10:00,24,49.55,49.65,49.38,49.4,21
20161201|2016-08-24 10:30,24,49.4,49.64,49.39,49.64,12
20161201|2016-08-24 11:00,24,49.61,49.71,49.61,49.63,14
20161201|2016-08-24 11:30,24,49.68,49.68,49.68,49.68,1
20161201|2016-08-24 12:30,24,49.7,49.71,49.7,49.7,3
20161201|2016-08-24 13:00,24,49.6,49.85,49.58,49.75,12
20161201|2016-08-24 13:30,24,49.7,49.7,49.63,49.63,4
20161201|2016-08-24 14:00,24,49.58,49.61,49.55,49.55,4
20161201|2016-08-24 14:30,24,49.57,49.58,49.57,49.58,4
20161201|2016-08-24 15:30,24,49.68,49.68,49.68,49.68,2
20161201|2016-08-24 22:00,25,49.69,49.69,49.69,49.69,1
20161201|2016-08-24 23:00,25,49.63,49.63,49.63,49.63,1
20161201|2016-08-24 23:30,25,49.83,49.83,49.78,49.78,3
20161201|2016-08-25 01:00,25,49.77,49.77,49.77,49.77,3
20161201|2016-08-25 01:30,25,49.75,49.75,49.75,49.75,1
20161201|2016-08-25 02:00,25,49.6,49.6,49.6,49.6,1
20161201|2016-08-25 02:30,25,49.61,49.61,49.61,49.61,1
20161201|2016-08-25 03:00,25,49.63,49.63,49.52,49.52,3
20161201|2016-08-25 03:30,25,49.56,49.56,49.56,49.56,1
20161201|2016-08-25 04:30,25,49.85,49.85,49.85,49.85,1
20161201|2016-08-25 05:30,25,49.52,49.52,49.52,49.52,5
20161201|2016-08-25 06:00,25,49.41,49.41,49.41,49.41,1
20161201|2016-08-25 07:00,25,49.37,49.37,49.37,49.37,1
20161201|2016-08-25 07:30,25,49.57,49.57,49.52,49.53,4
20161201|2016-08-25 08:30,25,49.79,50.14,49.79,50.14,2
20161201|2016-08-25 09:00,25,50.19,50.19,50.05,50.05,4
20161201|2016-08-25 09:30,25,49.88,50.04,49.88,50,8
20161201|2016-08-25 10:00,25,50.09,50.15,50.09,50.15,5
20161201|2016-08-25 10:30,25,49.97,49.99,49.88,49.88,5
20161201|2016-08-25 11:00,25,50.08,50.08,50.08,50.08,1
20161201|2016-08-25 12:00,25,50.17,50.17,50.17,50.17,1
20161201|2016-08-25 13:00,25,50.03,50.3,50.03,50.28,3
20161201|2016-08-25 19:30,26,50.31,50.31,50.31,50.31,1
20161201|2016-08-25 20:00,26,50.17,50.18,50.17,50.18,2
20161201|2016-08-25 23:00,26,50.18,50.18,50.18,50.18,1
20161201|2016-08-25 23:30,26,50.18,50.18,50.18,50.18,1
20161201|2016-08-26 00:30,26,50.15,50.15,50.15,50.15,2
20161201|2016-08-26 01:30,26,50.1,50.1,50.1,50.1,2
20161201|2016-08-26 03:30,26,49.88,49.93,49.88,49.93,3
20161201|2016-08-26 04:00,26,49.89,49.89,49.81,49.83,4
20161201|2016-08-26 04:30,26,49.85,49.94,49.85,49.94,3
20161201|2016-08-26 05:00,26,49.97,49.97,49.97,49.97,1
20161201|2016-08-26 05:30,26,49.98,49.98,49.98,49.98,10
20161201|2016-08-26 07:00,26,50.24,50.24,50.19,50.19,3
20161201|2016-08-26 08:00,26,50.31,50.31,50.3,50.3,13
20161201|2016-08-26 09:00,26,50.85,51.29,50.85,51.19,16
20161201|2016-08-26 09:30,26,51.04,51.04,50.99,51,7
20161201|2016-08-26 10:00,26,50.77,50.77,50.77,50.77,15
20161201|2016-08-26 11:30,26,50.2,50.2,50.19,50.19,3
20161201|2016-08-26 13:00,26,50.39,50.52,50.39,50.52,2
20161201|2016-08-26 13:30,26,50.49,50.49,50.49,50.49,1
20161201|2016-08-26 15:00,26,50.29,50.29,50.29,50.29,1
20161201|2016-08-28 17:00,29,50.14,50.14,50.1,50.1,4
20161201|2016-08-28 18:30,29,50.06,50.06,50.06,50.06,1
20161201|2016-08-28 22:30,29,49.99,49.99,49.99,49.99,1
20161201|2016-08-28 23:30,29,49.9,49.9,49.9,49.9,1
20161201|2016-08-29 02:00,29,49.76,49.82,49.76,49.82,4
20161201|2016-08-29 02:30,29,49.74,49.74,49.74,49.74,1
20161201|2016-08-29 03:00,29,49.68,49.68,49.68,49.68,1
20161201|2016-08-29 03:30,29,49.74,49.83,49.74,49.83,77
20161201|2016-08-29 05:00,29,49.69,49.69,49.69,49.69,1
20161201|2016-08-29 06:30,29,49.71,49.71,49.71,49.71,2
20161201|2016-08-29 07:00,29,49.79,49.84,49.79,49.83,13
20161201|2016-08-29 07:30,29,49.8,49.8,49.6,49.6,14
20161201|2016-08-29 08:00,29,49.69,49.8,49.62,49.66,17
20161201|2016-08-29 08:30,29,49.75,49.8,49.67,49.68,39
20161201|2016-08-29 09:00,29,49.87,49.87,49.85,49.85,3
20161201|2016-08-29 09:30,29,49.62,49.64,49.56,49.61,31
20161201|2016-08-29 10:00,29,49.62,49.72,49.61,49.7,24
20161201|2016-08-29 10:30,29,49.72,49.76,49.7,49.73,11
20161201|2016-08-29 11:00,29,49.72,49.72,49.64,49.64,4
20161201|2016-08-29 11:30,29,49.67,49.74,49.66,49.73,11
20161201|2016-08-29 12:00,29,49.72,49.84,49.71,49.84,21
20161201|2016-08-29 12:30,29,50.06,50.06,49.96,49.96,6
20161201|2016-08-29 13:00,29,49.86,49.92,49.8,49.81,8
20161201|2016-08-29 13:30,29,49.82,49.82,49.79,49.8,5
20161201|2016-08-29 14:00,29,49.86,49.86,49.86,49.86,1
20161201|2016-08-29 15:00,29,49.81,49.81,49.81,49.81,2
20161201|2016-08-29 19:00,30,49.83,49.83,49.83,49.83,1
20161201|2016-08-29 23:00,30,49.89,49.89,49.89,49.89,1
20161201|2016-08-30 01:00,30,49.95,49.95,49.95,49.95,2
20161201|2016-08-30 02:30,30,49.91,49.98,49.86,49.98,5
20161201|2016-08-30 03:00,30,50.12,50.12,50.04,50.04,13
20161201|2016-08-30 03:30,30,50.04,50.14,50.04,50.13,5
20161201|2016-08-30 04:00,30,50.11,50.22,50.11,50.21,11
20161201|2016-08-30 04:30,30,50.19,50.19,50.06,50.1,7
20161201|2016-08-30 05:30,30,49.94,50,49.94,50,5
20161201|2016-08-30 06:30,30,49.96,50,49.96,49.99,4
20161201|2016-08-30 07:00,30,50.05,50.05,50.02,50.02,3
20161201|2016-08-30 07:30,30,49.96,49.98,49.86,49.91,19
20161201|2016-08-30 08:00,30,49.98,50.1,49.96,49.96,25
20161201|2016-08-30 08:30,30,49.96,50.1,49.96,50.07,61
20161201|2016-08-30 09:00,30,50.05,50.05,49.43,49.45,68
20161201|2016-08-30 09:30,30,49.39,49.39,48.9,49.04,114
20161201|2016-08-30 10:00,30,49.02,49.32,49.02,49.21,115
20161201|2016-08-30 10:30,30,49.22,49.24,49.05,49.11,75
20161201|2016-08-30 11:00,30,49.11,49.24,49.08,49.18,33
20161201|2016-08-30 11:30,30,49.15,49.18,49.12,49.14,14
20161201|2016-08-30 12:00,30,49.12,49.24,49.11,49.24,39
20161201|2016-08-30 12:30,30,49.25,49.25,49.15,49.18,32
20161201|2016-08-30 13:00,30,49.15,49.37,49.1,49.13,55
20161201|2016-08-30 13:30,30,49.12,49.22,49.12,49.22,7
20161201|2016-08-30 14:00,30,49.19,49.23,49.19,49.23,2
20161201|2016-08-30 14:30,30,49.23,49.27,49.23,49.26,12
20161201|2016-08-30 17:00,31,48.7,49.02,48.7,49.01,5
20161201|2016-08-30 19:00,31,49.03,49.03,49.03,49.03,1
20161201|2016-08-30 19:30,31,49.02,49.02,49.02,49.02,5
20161201|2016-08-30 20:00,31,49.09,49.09,49.09,49.09,1
20161201|2016-08-31 00:00,31,49.15,49.15,49.15,49.15,1
20161201|2016-08-31 00:30,31,49.08,49.09,49.07,49.07,7
20161201|2016-08-31 01:00,31,49.04,49.05,49.04,49.05,2
20161201|2016-08-31 02:00,31,49.08,49.09,48.93,48.93,6
20161201|2016-08-31 02:30,31,48.87,48.88,48.87,48.88,2
20161201|2016-08-31 03:00,31,48.87,48.87,48.7,48.77,18
20161201|2016-08-31 03:30,31,48.81,48.81,48.72,48.74,13
20161201|2016-08-31 04:00,31,48.74,48.86,48.73,48.86,8
20161201|2016-08-31 04:30,31,48.87,48.87,48.86,48.86,3
20161201|2016-08-31 05:00,31,48.83,48.83,48.67,48.67,15
20161201|2016-08-31 05:30,31,48.62,48.75,48.62,48.65,24
20161201|2016-08-31 06:30,31,48.6,48.61,48.56,48.56,9
20161201|2016-08-31 07:00,31,48.66,48.66,48.48,48.48,15
20161201|2016-08-31 07:30,31,48.57,48.59,48.45,48.54,20
20161201|2016-08-31 08:00,31,48.56,48.69,48.5,48.54,64
20161201|2016-08-31 08:30,31,48.55,48.76,48.48,48.7,65
20161201|2016-08-31 09:00,31,48.64,48.72,48.6,48.72,21
20161201|2016-08-31 09:30,31,48.47,48.47,47.78,47.79,177
20161201|2016-08-31 10:00,31,47.82,47.84,47.54,47.67,176
20161201|2016-08-31 10:30,31,47.62,47.66,47.56,47.6,34
20161201|2016-08-31 11:00,31,47.56,47.64,47.53,47.53,47
20161201|2016-08-31 11:30,31,47.47,47.52,47.39,47.49,25
20161201|2016-08-31 12:00,31,47.37,47.42,47.21,47.36,53
20161201|2016-08-31 12:30,31,47.32,47.44,47.29,47.33,91
20161201|2016-08-31 13:00,31,47.3,47.37,47.26,47.28,66
20161201|2016-08-31 13:30,31,47.29,47.33,47.25,47.26,20
20161201|2016-08-31 14:00,31,47.27,47.28,47.25,47.28,5
20161201|2016-08-31 14:30,31,47.32,47.32,47.32,47.32,10
20161201|2016-08-31 23:30,1,47.57,47.57,47.57,47.57,1
20161201|2016-09-01 01:00,1,47.46,47.46,47.45,47.46,11
20161201|2016-09-01 02:00,1,47.47,47.6,47.46,47.57,5
20161201|2016-09-01 02:30,1,47.52,47.54,47.44,47.44,19
20161201|2016-09-01 03:00,1,47.36,47.36,47.17,47.18,31
20161201|2016-09-01 03:30,1,47.22,47.38,47.22,47.38,19
20161201|2016-09-01 04:00,1,47.31,47.31,47.07,47.11,36
20161201|2016-09-01 04:30,1,47.06,47.06,47.06,47.06,6
20161201|2016-09-01 05:00,1,47.04,47.11,47,47.1,15
20161201|2016-09-01 05:30,1,47.09,47.24,47.09,47.12,12
20161201|2016-09-01 06:00,1,47.21,47.21,47.15,47.15,17
20161201|2016-09-01 06:30,1,47.14,47.17,47.08,47.11,7
20161201|2016-09-01 07:00,1,47.09,47.09,46.93,46.93,8
20161201|2016-09-01 07:30,1,46.92,46.98,46.73,46.9,45
20161201|2016-09-01 08:00,1,46.87,46.87,46.49,46.52,63
20161201|2016-09-01 08:30,1,46.55,46.67,46.47,46.61,70
20161201|2016-09-01 09:00,1,46.63,46.91,46.31,46.34,176
20161201|2016-09-01 09:30,1,46.31,46.39,46.12,46.12,95
20161201|2016-09-01 10:00,1,46.08,46.34,46.07,46.31,118
20161201|2016-09-01 10:30,1,46.28,46.3,46.01,46.05,125
20161201|2016-09-01 11:00,1,46.03,46.07,45.95,46.03,85
20161201|2016-09-01 11:30,1,46.1,46.11,45.99,45.99,12
20161201|2016-09-01 12:00,1,45.98,46.01,45.95,46,13
20161201|2016-09-01 12:30,1,46.03,46.04,45.96,46.03,51
20161201|2016-09-01 13:00,1,45.95,45.95,45.73,45.83,101
20161201|2016-09-01 13:30,1,45.9,45.94,45.9,45.94,24
20161201|2016-09-01 14:00,1,45.99,46.03,45.99,46.03,5
20161201|2016-09-01 14:30,1,46.03,46.12,46.03,46.12,3
20161201|2016-09-01 15:00,1,46.15,46.15,46.15,46.15,1
20161201|2016-09-01 22:30,2,46.06,46.06,46.06,46.06,1
20161201|2016-09-01 23:00,2,46.07,46.07,46.07,46.07,1
20161201|2016-09-02 00:30,2,46.08,46.08,46.08,46.08,2
20161201|2016-09-02 01:00,2,46.06,46.06,46.05,46.05,6
20161201|2016-09-02 01:30,2,46.15,46.15,46.15,46.15,1
20161201|2016-09-02 02:00,2,46.19,46.19,45.92,45.92,7
20161201|2016-09-02 02:30,2,45.89,46,45.89,46,3
20161201|2016-09-02 03:00,2,45.85,45.9,45.82,45.88,21
20161201|2016-09-02 03:30,2,45.94,46.13,45.94,46.13,44
20161201|2016-09-02 04:00,2,46.21,46.35,46.17,46.34,13
20161201|2016-09-02 04:30,2,46.18,46.18,46.13,46.13,4
20161201|2016-09-02 05:00,2,46.17,46.27,46.17,46.24,8
20161201|2016-09-02 05:30,2,46.25,46.35,46.23,46.31,17
20161201|2016-09-02 06:00,2,46.36,46.51,46.36,46.51,41
20161201|2016-09-02 06:30,2,46.53,46.55,46.46,46.46,12
20161201|2016-09-02 07:00,2,46.47,46.47,46.34,46.36,7
20161201|2016-09-02 07:30,2,46.61,46.89,46.46,46.83,50
20161201|2016-09-02 08:00,2,46.72,46.85,46.56,46.85,110
20161201|2016-09-02 08:30,2,46.88,47.17,46.77,47.08,72
20161201|2016-09-02 09:00,2,47.18,47.21,46.74,47.03,74
20161201|2016-09-02 09:30,2,47.03,47.08,46.8,46.83,63
20161201|2016-09-02 10:00,2,46.87,47.2,46.87,47.19,60
20161201|2016-09-02 10:30,2,47.22,47.28,47.08,47.08,40
20161201|2016-09-02 11:00,2,47.14,47.18,47.07,47.07,30
20161201|2016-09-02 11:30,2,47.16,47.31,47.16,47.22,37
20161201|2016-09-02 12:00,2,47.22,47.3,46.99,47.27,55
20161201|2016-09-02 12:30,2,47.28,47.28,47.25,47.25,13
20161201|2016-09-02 13:00,2,47.25,47.39,47.16,47.2,104
20161201|2016-09-02 13:30,2,47.15,47.15,47.07,47.08,28
20161201|2016-09-02 14:00,2,47.01,47.07,47.01,47.07,10
20161201|2016-09-02 14:30,2,47,47,47,47,1
20161201|2016-09-02 15:00,2,47.07,47.07,47.07,47.07,3
20161201|2016-09-02 15:30,2,47.12,47.12,47.12,47.12,10
20161201|2016-09-04 21:00,6,46.81,46.81,46.81,46.81,1
20161201|2016-09-04 22:30,6,46.83,46.84,46.83,46.84,2
20161201|2016-09-05 02:00,6,47.32,49.07,47.32,48.45,138
20161201|2016-09-05 02:30,6,48.44,48.45,48.06,48.07,30
20161201|2016-09-05 03:00,6,48.07,48.78,48.07,48.76,69
20161201|2016-09-05 03:30,6,48.83,49.47,48.81,49.4,152
20161201|2016-09-05 04:00,6,49.4,49.72,49.26,49.64,110
20161201|2016-09-05 04:30,6,49.65,49.68,48.78,48.96,148
20161201|2016-09-05 05:00,6,48.81,48.81,48.36,48.46,47
20161201|2016-09-05 05:30,6,48.42,48.42,48.42,48.42,1
20161201|2016-09-05 06:00,6,48.3,48.3,48.26,48.26,2
20161201|2016-09-05 06:30,6,48.17,48.17,47.69,47.79,30
20161201|2016-09-05 07:00,6,47.8,47.87,47.52,47.56,37
20161201|2016-09-05 07:30,6,47.55,48.04,47.4,47.93,77
20161201|2016-09-05 08:00,6,47.88,48.16,47.79,47.93,80
20161201|2016-09-05 08:30,6,47.96,47.96,47.6,47.77,59
20161201|2016-09-05 09:00,6,47.79,47.79,47.53,47.7,19
20161201|2016-09-05 09:30,6,47.63,47.66,47.61,47.64,6
20161201|2016-09-05 10:00,6,47.67,47.88,47.66,47.83,52
20161201|2016-09-05 10:30,6,47.85,47.86,47.71,47.84,26
20161201|2016-09-05 11:00,6,47.92,47.95,47.88,47.95,20
20161201|2016-09-05 11:30,6,47.87,48.01,47.81,48.01,10
20161201|2016-09-05 19:00,6,47.83,47.83,47.83,47.83,1
20161201|2016-09-05 20:00,6,47.93,47.93,47.93,47.93,2
20161201|2016-09-05 20:30,6,48.23,48.23,48.23,48.23,1
20161201|2016-09-05 22:30,6,48.12,48.13,48.05,48.13,7
20161201|2016-09-06 00:30,6,48.16,48.18,48.16,48.17,10
20161201|2016-09-06 02:00,6,47.99,48.2,47.99,48.2,5
20161201|2016-09-06 02:30,6,48,48,47.75,47.76,47
20161201|2016-09-06 03:00,6,47.75,47.81,47.66,47.69,72
20161201|2016-09-06 03:30,6,47.69,47.71,47.53,47.59,35
20161201|2016-09-06 04:00,6,47.5,47.61,47.44,47.61,45
20161201|2016-09-06 04:30,6,47.62,47.76,47.62,47.73,15
20161201|2016-09-06 05:00,6,47.7,47.7,47.66,47.7,6
20161201|2016-09-06 05:30,6,47.61,47.84,47.61,47.81,12
20161201|2016-09-06 06:00,6,47.74,47.78,47.71,47.78,8
20161201|2016-09-06 06:30,6,47.82,47.86,47.54,47.54,21
20161201|2016-09-06 07:00,6,47.6,47.61,47.42,47.42,10
20161201|2016-09-06 07:30,6,47.44,47.44,47.08,47.1,46
20161201|2016-09-06 08:00,6,47.1,47.14,46.69,46.93,58
20161201|2016-09-06 08:30,6,46.91,46.98,46.74,46.77,36
20161201|2016-09-06 09:00,6,46.81,47.25,46.81,47.17,144
20161201|2016-09-06 09:30,6,47.2,47.35,47.06,47.09,66
20161201|2016-09-06 10:00,6,47.07,47.27,46.96,47.22,28
20161201|2016-09-06 10:30,6,47.19,47.35,47.19,47.24,13
20161201|2016-09-06 11:00,6,47.21,47.29,47.15,47.26,73
20161201|2016-09-06 11:30,6,47.28,47.29,47.22,47.25,70
20161201|2016-09-06 12:00,6,47.32,47.42,47.17,47.38,25
20161201|2016-09-06 12:30,6,47.35,47.62,47.35,47.5,54
20161201|2016-09-06 13:00,6,47.47,47.75,47.47,47.65,46
20161201|2016-09-06 13:30,6,47.71,47.77,47.71,47.72,15
20161201|2016-09-06 14:00,6,47.71,47.71,47.69,47.69,3
20161201|2016-09-06 14:30,6,47.7,47.7,47.68,47.68,2
20161201|2016-09-06 15:30,6,47.74,47.74,47.74,47.74,1
20161201|2016-09-06 19:00,7,47.58,47.58,47.58,47.58,1
20161201|2016-09-06 21:00,7,47.7,47.79,47.7,47.79,6
20161201|2016-09-06 23:30,7,47.84,47.84,47.84,47.84,1
20161201|2016-09-07 00:00,7,47.97,47.97,47.97,47.97,1
20161201|2016-09-07 00:30,7,47.9,47.91,47.9,47.91,5
20161201|2016-09-07 01:00,7,47.89,47.89,47.75,47.82,7
20161201|2016-09-07 01:30,7,47.88,47.94,47.88,47.94,2
20161201|2016-09-07 02:00,7,47.94,48.24,47.94,48.2,37
20161201|2016-09-07 02:30,7,48.18,48.18,48,48,6
20161201|2016-09-07 03:00,7,47.97,48.01,47.79,48,17
20161201|2016-09-07 03:30,7,48.08,48.17,48.02,48.17,21
20161201|2016-09-07 04:00,7,48.12,48.15,48.12,48.15,2
20161201|2016-09-07 04:30,7,48.1,48.1,47.97,47.97,6
20161201|2016-09-07 05:00,7,48.07,48.07,48.04,48.04,2
20161201|2016-09-07 05:30,7,48.2,48.31,48.16,48.16,9
20161201|2016-09-07 06:00,7,48.14,48.18,48.1,48.1,8
20161201|2016-09-07 06:30,7,48.06,48.1,47.95,47.95,12
20161201|2016-09-07 07:00,7,47.94,47.94,47.48,47.48,38
20161201|2016-09-07 07:30,7,47.52,47.93,47.52,47.93,20
20161201|2016-09-07 08:00,7,47.97,47.98,47.73,47.76,21
20161201|2016-09-07 08:30,7,47.9,47.91,47.52,47.65,69
20161201|2016-09-07 09:00,7,47.55,47.85,47.48,47.6,72
20161201|2016-09-07 09:30,7,47.52,47.55,47.39,47.54,36
20161201|2016-09-07 10:00,7,47.5,47.9,47.5,47.88,60
20161201|2016-09-07 10:30,7,47.87,48.35,47.87,48.25,158
20161201|2016-09-07 11:00,7,48.3,48.51,48.3,48.32,106
20161201|2016-09-07 11:30,7,48.4,48.4,48.29,48.3,30
20161201|2016-09-07 12:00,7,48.31,48.31,48.15,48.15,35
20161201|2016-09-07 12:30,7,48.2,48.3,48.2,48.27,8
20161201|2016-09-07 13:00,7,48.18,48.43,48.18,48.37,30
20161201|2016-09-07 13:30,7,48.34,48.36,48.32,48.34,14
20161201|2016-09-07 14:00,7,48.3,48.31,48.3,48.31,2
20161201|2016-09-07 14:30,7,48.29,48.32,48.27,48.27,8
20161201|2016-09-07 15:30,7,48.53,48.93,48.53,48.93,17
20161201|2016-09-07 17:00,8,48.94,48.94,48.94,48.94,2
20161201|2016-09-07 17:30,8,49,49,49,49,1
20161201|2016-09-07 19:30,8,49.2,49.21,49.2,49.21,3
20161201|2016-09-07 20:00,8,49.13,49.13,49.13,49.13,1
20161201|2016-09-07 20:30,8,49.15,49.15,49.15,49.15,1
20161201|2016-09-07 21:00,8,49.17,49.18,49.17,49.17,18
20161201|2016-09-07 22:00,8,49.11,49.11,49.11,49.11,1
20161201|2016-09-08 00:30,8,49.09,49.14,49.09,49.14,6
20161201|2016-09-08 01:00,8,49.19,49.19,49.08,49.08,2
20161201|2016-09-08 02:00,8,49.27,49.28,49.05,49.05,15
20161201|2016-09-08 02:30,8,49.12,49.12,49.03,49.04,4
20161201|2016-09-08 03:00,8,49.18,49.24,49.12,49.2,36
20161201|2016-09-08 03:30,8,49.24,49.24,49.16,49.21,8
20161201|2016-09-08 04:00,8,49.19,49.19,49.15,49.15,7
20161201|2016-09-08 04:30,8,49.1,49.1,49.1,49.1,3
20161201|2016-09-08 05:00,8,49.11,49.14,49.09,49.14,11
20161201|2016-09-08 05:30,8,49.13,49.13,49.03,49.05,30
20161201|2016-09-08 06:00,8,49.05,49.07,49.02,49.02,8
20161201|2016-09-08 06:30,8,49.01,49.01,48.89,48.91,15
20161201|2016-09-08 07:00,8,48.93,49.13,48.93,49.03,18
20161201|2016-09-08 07:30,8,49.01,49.15,49.01,49.07,7
20161201|2016-09-08 08:00,8,49.13,49.16,48.91,49.15,66
20161201|2016-09-08 08:30,8,49.22,49.33,49.04,49.05,47
20161201|2016-09-08 09:00,8,49.05,49.05,48.67,48.69,43
20161201|2016-09-08 09:30,8,48.83,49.08,48.83,49.03,39
20161201|2016-09-08 10:00,8,49.25,50.28,49.25,50.16,585
20161201|2016-09-08 10:30,8,50.18,50.24,49.98,50,201
20161201|2016-09-08 11:00,8,50.07,50.09,50.02,50.02,21
20161201|2016-09-08 11:30,8,50.04,50.26,50.04,50.21,75
20161201|2016-09-08 12:00,8,50.25,50.31,50.21,50.27,36
20161201|2016-09-08 12:30,8,50.23,50.36,50.2,50.29,24
20161201|2016-09-08 13:00,8,50.33,50.56,50.29,50.45,321
20161201|2016-09-08 13:30,8,50.45,50.45,50.32,50.32,107
20161201|2016-09-08 14:00,8,50.29,50.29,50.23,50.23,5
20161201|2016-09-08 14:30,8,50.24,50.24,50.23,50.23,6
20161201|2016-09-08 15:00,8,50.18,50.18,50.18,50.18,1
20161201|2016-09-08 15:30,8,50.17,50.17,50.14,50.14,8
20161201|2016-09-08 19:00,9,50.09,50.09,50.08,50.08,5
20161201|2016-09-08 19:30,9,50.03,50.03,50.03,50.03,3
20161201|2016-09-08 20:00,9,50.01,50.01,50.01,50.01,2
20161201|2016-09-08 20:30,9,50,50,50,50,1
20161201|2016-09-08 21:30,9,50.02,50.02,50,50.01,7
20161201|2016-09-08 22:30,9,49.97,49.97,49.97,49.97,1
20161201|2016-09-08 23:30,9,49.94,49.94,49.94,49.94,1
20161201|2016-09-09 01:30,9,49.8,49.8,49.77,49.77,2
20161201|2016-09-09 02:00,9,49.83,49.92,49.83,49.92,13
20161201|2016-09-09 02:30,9,49.87,49.96,49.86,49.91,35
20161201|2016-09-09 03:00,9,49.92,49.93,49.71,49.78,33
20161201|2016-09-09 03:30,9,49.78,49.8,49.72,49.74,30
20161201|2016-09-09 04:00,9,49.72,49.75,49.68,49.75,17
20161201|2016-09-09 04:30,9,49.77,49.85,49.77,49.83,25
20161201|2016-09-09 05:00,9,49.91,49.92,49.78,49.78,19
20161201|2016-09-09 05:30,9,49.69,49.72,49.58,49.7,18
20161201|2016-09-09 06:00,9,49.67,49.77,49.67,49.77,10
20161201|2016-09-09 06:30,9,49.67,49.67,49.61,49.61,8
20161201|2016-09-09 07:00,9,49.6,49.6,49.37,49.4,12
20161201|2016-09-09 07:30,9,49.41,49.41,49.19,49.29,30
20161201|2016-09-09 08:00,9,49.39,49.62,49.37,49.37,38
20161201|2016-09-09 08:30,9,49.4,49.48,49.14,49.22,61
20161201|2016-09-09 09:00,9,49.27,49.39,49.14,49.18,38
20161201|2016-09-09 09:30,9,49.24,49.24,49.04,49.09,22
20161201|2016-09-09 10:00,9,49.08,49.32,49.05,49.32,45
20161201|2016-09-09 10:30,9,49.29,49.29,49.02,49.02,25
20161201|2016-09-09 11:00,9,49,49,48.82,48.83,8
20161201|2016-09-09 11:30,9,48.82,48.91,48.82,48.87,14
20161201|2016-09-09 12:00,9,48.87,48.87,48.69,48.73,32
20161201|2016-09-09 12:30,9,48.69,48.69,48.49,48.62,22
20161201|2016-09-09 13:00,9,48.61,48.67,48.46,48.47,59
20161201|2016-09-09 13:30,9,48.49,48.51,48.45,48.46,124
20161201|2016-09-09 14:00,9,48.45,48.55,48.45,48.55,18
20161201|2016-09-09 14:30,9,48.48,48.49,48.48,48.49,4
20161201|2016-09-09 15:00,9,48.5,48.5,48.3,48.3,9
20161201|2016-09-11 17:00,12,48.07,48.07,47.88,47.88,4
20161201|2016-09-11 17:30,12,47.94,47.94,47.94,47.94,1
20161201|2016-09-11 19:00,12,48.03,48.03,48.02,48.02,2
20161201|2016-09-11 19:30,12,48.02,48.02,48.01,48.01,4
20161201|2016-09-11 20:00,12,47.92,47.92,47.9,47.9,4
20161201|2016-09-11 20:30,12,47.71,47.71,47.71,47.71,1
20161201|2016-09-11 21:00,12,47.74,47.74,47.74,47.74,1
20161201|2016-09-11 21:30,12,47.69,47.69,47.69,47.69,1
20161201|2016-09-11 23:30,12,47.85,47.85,47.81,47.81,9
20161201|2016-09-12 01:00,12,47.64,47.64,47.51,47.55,10
20161201|2016-09-12 01:30,12,47.57,47.69,47.56,47.69,6
20161201|2016-09-12 02:00,12,47.83,47.99,47.83,47.99,9
20161201|2016-09-12 02:30,12,47.91,47.98,47.84,47.84,12
20161201|2016-09-12 03:00,12,47.81,47.89,47.79,47.89,12
20161201|2016-09-12 03:30,12,47.8,47.8,47.71,47.71,4
20161201|2016-09-12 04:00,12,47.85,47.85,47.85,47.85,2
20161201|2016-09-12 04:30,12,47.76,47.76,47.63,47.63,8
20161201|2016-09-12 05:00,12,47.67,47.67,47.58,47.58,12
20161201|2016-09-12 05:30,12,47.6,47.69,47.6,47.69,7
20161201|2016-09-12 06:00,12,47.6,47.6,47.4,47.44,30
20161201|2016-09-12 06:30,12,47.46,47.63,47.41,47.63,24
20161201|2016-09-12 07:00,12,47.54,47.57,47.42,47.49,13
20161201|2016-09-12 07:30,12,47.61,47.64,47.57,47.63,8
20161201|2016-09-12 08:00,12,47.72,47.9,47.7,47.73,40
20161201|2016-09-12 08:30,12,47.59,48.31,47.59,48.31,86
20161201|2016-09-12 09:00,12,48.41,48.42,48.05,48.36,44
20161201|2016-09-12 09:30,12,48.47,49.03,48.47,49,75
20161201|2016-09-12 10:00,12,48.96,49.05,48.71,49.05,45
20161201|2016-09-12 10:30,12,49.01,49.01,48.82,48.87,38
20161201|2016-09-12 11:00,12,48.73,48.73,48.44,48.54,54
20161201|2016-09-12 11:30,12,48.61,48.79,48.57,48.75,21
20161201|2016-09-12 12:00,12,48.83,48.97,48.61,48.61,31
20161201|2016-09-12 12:30,12,48.66,48.85,48.66,48.81,26
20161201|2016-09-12 13:00,12,48.89,48.89,48.71,48.8,15
20161201|2016-09-12 13:30,12,48.81,48.82,48.73,48.75,23
20161201|2016-09-12 14:00,12,48.78,48.79,48.72,48.72,7
20161201|2016-09-12 14:30,12,48.67,48.67,48.64,48.64,2
20161201|2016-09-12 15:00,12,48.61,48.61,48.6,48.6,4
20161201|2016-09-12 15:30,12,48.66,48.66,48.66,48.66,2
20161201|2016-09-12 23:30,13,48.49,48.49,48.48,48.48,2
20161201|2016-09-13 00:00,13,48.47,48.47,48.47,48.47,1
20161201|2016-09-13 00:30,13,48.51,48.51,48.51,48.51,1
20161201|2016-09-13 01:00,13,48.51,48.51,48.51,48.51,1
20161201|2016-09-13 01:30,13,48.25,48.25,48.25,48.25,1
20161201|2016-09-13 02:00,13,48.22,48.27,48.04,48.11,49
20161201|2016-09-13 02:30,13,48.13,48.29,48.1,48.29,12
20161201|2016-09-13 03:00,13,48.29,48.29,47.89,47.93,24
20161201|2016-09-13 03:30,13,47.91,47.91,47.83,47.83,5
20161201|2016-09-13 04:00,13,47.86,47.88,47.71,47.71,11
20161201|2016-09-13 04:30,13,47.75,47.89,47.75,47.89,4
20161201|2016-09-13 05:00,13,47.84,47.84,47.76,47.78,8
20161201|2016-09-13 05:30,13,47.9,47.95,47.88,47.88,9
20161201|2016-09-13 06:00,13,47.8,47.92,47.8,47.92,6
20161201|2016-09-13 06:30,13,47.91,47.95,47.9,47.95,5
20161201|2016-09-13 07:00,13,47.87,47.99,47.8,47.8,21
20161201|2016-09-13 07:30,13,47.84,47.97,47.69,47.97,27
20161201|2016-09-13 08:00,13,48.04,48.22,47.9,48.17,45
20161201|2016-09-13 08:30,13,48.09,48.41,48.05,48.08,54
20161201|2016-09-13 09:00,13,48.01,48.01,47.68,47.75,67
20161201|2016-09-13 09:30,13,47.67,47.82,47.54,47.71,123
20161201|2016-09-13 10:00,13,47.65,47.82,47.55,47.63,67
20161201|2016-09-13 10:30,13,47.63,47.73,47.55,47.65,44
20161201|2016-09-13 11:00,13,47.69,47.83,47.69,47.7,74
20161201|2016-09-13 11:30,13,47.7,47.79,47.7,47.79,13
20161201|2016-09-13 12:00,13,47.72,48.01,47.64,47.91,54
20161201|2016-09-13 12:30,13,47.86,47.94,47.77,47.77,22
20161201|2016-09-13 13:00,13,47.73,47.73,47.56,47.56,30
20161201|2016-09-13 13:30,13,47.5,47.59,47.5,47.58,8
20161201|2016-09-13 14:00,13,47.55,47.58,47.55,47.58,6
20161201|2016-09-13 14:30,13,47.64,47.64,47.52,47.52,5
20161201|2016-09-13 15:00,13,47.67,47.67,47.67,47.67,1
20161201|2016-09-13 15:30,13,47.7,47.95,47.62,47.62,15
20161201|2016-09-13 17:30,14,47.76,47.76,47.76,47.76,1
20161201|2016-09-13 20:30,14,47.7,47.7,47.7,47.7,2
20161201|2016-09-13 23:00,14,47.72,47.72,47.72,47.72,1
20161201|2016-09-14 01:00,14,47.79,47.79,47.76,47.76,2
20161201|2016-09-14 01:30,14,47.78,47.78,47.78,47.78,1
20161201|2016-09-14 02:00,14,47.76,47.87,47.76,47.87,6
20161201|2016-09-14 02:30,14,47.91,47.91,47.87,47.88,9
20161201|2016-09-14 03:00,14,47.82,47.93,47.81,47.84,13
20161201|2016-09-14 03:30,14,47.87,47.9,47.8,47.82,24
20161201|2016-09-14 04:00,14,47.81,47.81,47.6,47.73,25
20161201|2016-09-14 04:30,14,47.67,47.69,47.67,47.69,3
20161201|2016-09-14 05:00,14,47.7,47.78,47.7,47.78,6
20161201|2016-09-14 05:30,14,47.83,47.83,47.74,47.74,8
20161201|2016-09-14 06:00,14,47.72,47.75,47.66,47.66,7
20161201|2016-09-14 06:30,14,47.62,47.62,47.49,47.49,30
20161201|2016-09-14 07:00,14,47.52,47.52,47.18,47.22,64
20161201|2016-09-14 07:30,14,47.19,47.27,47.14,47.21,26
20161201|2016-09-14 08:00,14,47.24,47.24,46.95,47.06,59
20161201|2016-09-14 08:30,14,47.06,47.08,46.79,46.91,65
20161201|2016-09-14 09:00,14,46.96,47.27,46.87,47.18,72
20161201|2016-09-14 09:30,14,46.94,47.76,46.55,46.61,269
20161201|2016-09-14 10:00,14,46.61,47,46.5,46.81,110
20161201|2016-09-14 10:30,14,46.77,46.77,46.64,46.76,64
20161201|2016-09-14 11:00,14,46.81,46.82,46.58,46.64,59
20161201|2016-09-14 11:30,14,46.6,46.67,46.54,46.64,38
20161201|2016-09-14 12:00,14,46.61,46.71,46.61,46.71,16
20161201|2016-09-14 12:30,14,46.79,46.79,46.55,46.57,21
20161201|2016-09-14 13:00,14,46.59,46.59,46.18,46.33,83
20161201|2016-09-14 13:30,14,46.36,46.42,46.35,46.41,13
20161201|2016-09-14 14:00,14,46.38,46.38,46.34,46.35,14
20161201|2016-09-14 14:30,14,46.4,46.44,46.4,46.44,4
20161201|2016-09-14 15:30,14,46.47,46.5,46.47,46.5,13
20161201|2016-09-14 20:30,15,46.57,46.57,46.57,46.57,1
20161201|2016-09-14 23:00,15,46.54,46.54,46.54,46.54,1
20161201|2016-09-15 01:00,15,46.53,46.53,46.53,46.53,3
20161201|2016-09-15 02:00,15,46.48,46.51,46.41,46.51,12
20161201|2016-09-15 02:30,15,46.47,46.47,46.41,46.41,10
20161201|2016-09-15 03:00,15,46.43,46.43,46.14,46.14,17
20161201|2016-09-15 03:30,15,46.2,46.37,46.2,46.37,22
20161201|2016-09-15 04:00,15,46.49,46.63,46.44,46.58,14
20161201|2016-09-15 04:30,15,46.54,46.61,46.54,46.61,6
20161201|2016-09-15 05:00,15,46.65,46.79,46.65,46.77,15
20161201|2016-09-15 05:30,15,46.77,46.9,46.77,46.9,4
20161201|2016-09-15 06:00,15,46.87,46.87,46.64,46.64,16
20161201|2016-09-15 06:30,15,46.64,46.67,46.64,46.67,2
20161201|2016-09-15 07:00,15,46.68,46.8,46.68,46.7,11
20161201|2016-09-15 07:30,15,46.78,46.84,46.52,46.52,31
20161201|2016-09-15 08:00,15,46.64,46.77,46.63,46.69,27
20161201|2016-09-15 08:30,15,46.63,47.09,46.4,46.46,144
20161201|2016-09-15 09:00,15,46.49,46.69,46.42,46.56,47
20161201|2016-09-15 09:30,15,46.5,46.94,46.44,46.94,71
20161201|2016-09-15 10:00,15,46.96,47.18,46.96,47.18,70
20161201|2016-09-15 10:30,15,47.17,47.21,47.01,47.12,56
20161201|2016-09-15 11:00,15,47.27,47.44,47.27,47.4,43
20161201|2016-09-15 11:30,15,47.37,47.37,47.19,47.26,26
20161201|2016-09-15 12:00,15,47.21,47.27,47.14,47.14,25
20161201|2016-09-15 12:30,15,47.15,47.25,47.11,47.25,75
20161201|2016-09-15 13:00,15,47.22,47.22,47.16,47.21,38
20161201|2016-09-15 13:30,15,47.02,47.02,46.92,46.94,20
20161201|2016-09-15 14:00,15,46.89,46.89,46.89,46.89,25
20161201|2016-09-15 14:30,15,46.97,46.98,46.93,46.93,9
20161201|2016-09-15 15:00,15,46.91,46.91,46.84,46.84,2
20161201|2016-09-15 15:30,15,46.8,46.8,46.8,46.8,1
20161201|2016-09-15 17:00,16,46.67,46.67,46.67,46.67,2
20161201|2016-09-15 18:30,16,46.69,46.69,46.69,46.69,2
20161201|2016-09-15 19:00,16,46.72,46.72,46.71,46.72,3
20161201|2016-09-15 20:00,16,46.77,46.77,46.77,46.77,1
20161201|2016-09-15 23:00,16,46.81,46.81,46.79,46.79,4
20161201|2016-09-16 00:30,16,46.71,46.71,46.71,46.71,1
20161201|2016-09-16 01:00,16,46.84,46.85,46.84,46.85,2
20161201|2016-09-16 02:00,16,46.61,46.62,46.53,46.58,20
20161201|2016-09-16 02:30,16,46.52,46.58,46.44,46.49,22
20161201|2016-09-16 03:00,16,46.48,46.5,46.44,46.44,29
20161201|2016-09-16 03:30,16,46.64,46.64,46.54,46.55,7
20161201|2016-09-16 04:00,16,46.53,46.53,46.43,46.49,19
20161201|2016-09-16 04:30,16,46.45,46.45,46.37,46.37,13
20161201|2016-09-16 05:00,16,46.36,46.45,46.36,46.37,16
20161201|2016-09-16 05:30,16,46.31,46.31,46.18,46.2,14
20161201|2016-09-16 06:00,16,46.29,46.31,46.25,46.3,95
20161201|2016-09-16 06:30,16,46.3,46.3,46.16,46.17,60
20161201|2016-09-16 07:00,16,46.17,46.43,46.17,46.31,144
20161201|2016-09-16 07:30,16,46.21,46.26,46.09,46.2,63
20161201|2016-09-16 08:00,16,46.1,46.14,45.96,46.14,147
20161201|2016-09-16 08:30,16,46.14,46.28,46.06,46.28,234
20161201|2016-09-16 09:00,16,46.23,46.26,46.08,46.26,66
20161201|2016-09-16 09:30,16,46.3,46.76,46.3,46.69,70
20161201|2016-09-16 10:00,16,46.52,46.68,46.52,46.6,32
20161201|2016-09-16 10:30,16,46.56,46.61,46.55,46.57,9
20161201|2016-09-16 11:00,16,46.38,46.43,46.35,46.35,21
20161201|2016-09-16 11:30,16,46.37,46.37,46.26,46.27,47
20161201|2016-09-16 12:00,16,46.23,46.26,46.17,46.26,31
20161201|2016-09-16 12:30,16,46.32,46.35,46.2,46.27,21
20161201|2016-09-16 13:00,16,46.27,46.28,46.14,46.28,47
20161201|2016-09-16 13:30,16,46.26,46.39,46.26,46.38,18
20161201|2016-09-16 14:00,16,46.44,46.44,46.44,46.44,3
20161201|2016-09-16 14:30,16,46.5,46.52,46.42,46.45,64
20161201|2016-09-16 15:00,16,46.49,46.49,46.49,46.49,1
20161201|2016-09-18 17:00,19,46.46,46.46,46.46,46.46,1
20161201|2016-09-18 18:00,19,46.73,46.73,46.73,46.73,1
20161201|2016-09-18 18:30,19,46.74,46.74,46.74,46.74,1
20161201|2016-09-18 19:30,19,46.85,46.86,46.85,46.86,6
20161201|2016-09-18 20:00,19,46.87,46.94,46.87,46.94,5
20161201|2016-09-18 20:30,19,46.91,46.91,46.87,46.9,3
20161201|2016-09-18 23:30,19,46.99,46.99,46.99,46.99,1
20161201|2016-09-19 00:30,19,46.94,46.94,46.94,46.94,1
20161201|2016-09-19 02:00,19,46.97,46.97,46.89,46.89,2
20161201|2016-09-19 02:30,19,46.81,46.83,46.74,46.74,11
20161201|2016-09-19 03:00,19,46.77,46.77,46.68,46.68,5
20161201|2016-09-19 03:30,19,46.8,46.9,46.73,46.73,25
20161201|2016-09-19 04:00,19,46.72,46.79,46.72,46.79,6
20161201|2016-09-19 04:30,19,46.76,46.82,46.72,46.81,7
20161201|2016-09-19 05:00,19,46.88,46.88,46.8,46.8,10
20161201|2016-09-19 05:30,19,46.77,46.77,46.75,46.76,7
20161201|2016-09-19 06:00,19,46.78,46.81,46.78,46.81,9
20161201|2016-09-19 06:30,19,46.86,46.87,46.85,46.87,4
20161201|2016-09-19 07:00,19,46.78,46.8,46.78,46.8,5
20161201|2016-09-19 07:30,19,46.83,46.83,46.78,46.8,15
20161201|2016-09-19 08:00,19,46.8,46.8,46.41,46.55,43
20161201|2016-09-19 08:30,19,46.57,46.8,46.48,46.8,48
20161201|2016-09-19 09:00,19,46.83,47.29,46.67,47.1,102
20161201|2016-09-19 09:30,19,47.11,47.22,47.06,47.08,24
20161201|2016-09-19 10:00,19,47.06,47.34,47.06,47.34,41
20161201|2016-09-19 10:30,19,47.37,47.37,47.09,47.1,47
20161201|2016-09-19 11:00,19,47.22,47.22,46.81,46.81,39
20161201|2016-09-19 11:30,19,46.83,46.83,46.67,46.69,25
20161201|2016-09-19 12:00,19,46.7,46.74,46.55,46.6,95
20161201|2016-09-19 12:30,19,46.56,46.63,46.5,46.61,106
20161201|2016-09-19 13:00,19,46.59,46.7,46.36,46.46,112
20161201|2016-09-19 13:30,19,46.5,46.59,46.49,46.57,18
20161201|2016-09-19 14:00,19,46.51,46.51,46.49,46.49,5
20161201|2016-09-19 14:30,19,46.4,46.42,46.36,46.37,12
20161201|2016-09-19 15:00,19,46.37,46.43,46.35,46.43,7
20161201|2016-09-19 17:00,20,46.3,46.3,46.13,46.13,11
20161201|2016-09-19 19:00,20,46.36,46.36,46.33,46.33,8
20161201|2016-09-19 19:30,20,46.29,46.29,46.27,46.27,7
20161201|2016-09-19 23:00,20,46.28,46.28,46.28,46.28,1
20161201|2016-09-20 00:30,20,46.26,46.26,46.25,46.25,3
20161201|2016-09-20 01:30,20,46.33,46.33,46.33,46.33,3
20161201|2016-09-20 02:00,20,46.21,46.21,46.12,46.14,11
20161201|2016-09-20 02:30,20,46.12,46.14,46.07,46.14,26
20161201|2016-09-20 03:00,20,46.15,46.15,46.07,46.07,9
20161201|2016-09-20 03:30,20,46.2,46.2,46.16,46.18,7
20161201|2016-09-20 04:00,20,46.18,46.35,46.18,46.29,50
20161201|2016-09-20 04:30,20,46.2,46.25,46.19,46.25,6
20161201|2016-09-20 05:00,20,46.24,46.24,46.22,46.22,6
20161201|2016-09-20 05:30,20,46.12,46.18,46.12,46.18,11
20161201|2016-09-20 06:00,20,46.1,46.1,45.9,45.91,16
20161201|2016-09-20 06:30,20,45.92,46,45.91,45.98,9
20161201|2016-09-20 07:00,20,45.87,45.98,45.87,45.94,32
20161201|2016-09-20 07:30,20,45.95,45.96,45.88,45.95,38
20161201|2016-09-20 08:00,20,45.92,45.92,45.63,45.75,110
20161201|2016-09-20 08:30,20,45.75,46.09,45.61,45.85,186
20161201|2016-09-20 09:00,20,45.88,46.15,45.85,46.03,83
20161201|2016-09-20 09:30,20,45.97,46.28,45.85,46.22,99
20161201|2016-09-20 10:00,20,46.21,46.75,46.19,46.58,217
20161201|2016-09-20 10:30,20,46.76,46.76,46.45,46.52,40
20161201|2016-09-20 11:00,20,46.37,46.4,46.28,46.4,33
20161201|2016-09-20 11:30,20,46.25,46.26,46,46,27
20161201|2016-09-20 12:00,20,46,46.27,45.97,46.22,44
20161201|2016-09-20 12:30,20,46.19,46.21,46.15,46.15,5
20161201|2016-09-20 13:00,20,46.18,46.44,45.99,46.44,48
20161201|2016-09-20 13:30,20,46.41,46.54,46.41,46.46,25
20161201|2016-09-20 14:00,20,46.42,46.42,46.42,46.42,2
20161201|2016-09-20 14:30,20,46.48,46.52,46.36,46.36,37
20161201|2016-09-20 15:00,20,46.34,46.39,46.31,46.39,16
20161201|2016-09-20 15:30,20,46.6,46.78,46.49,46.6,22
20161201|2016-09-20 17:00,21,46.73,47.11,46.73,47.11,5
20161201|2016-09-20 18:30,21,47.01,47.01,47.01,47.01,3
20161201|2016-09-20 19:00,21,46.94,46.94,46.94,46.94,1
20161201|2016-09-20 19:30,21,47.03,47.03,47.03,47.03,1
20161201|2016-09-20 21:30,21,46.95,46.95,46.95,46.95,1
20161201|2016-09-20 23:00,21,46.95,46.96,46.95,46.96,8
20161201|2016-09-20 23:30,21,46.95,47.11,46.92,46.92,9
20161201|2016-09-21 00:00,21,46.93,46.94,46.93,46.94,8
20161201|2016-09-21 00:30,21,46.99,47.01,46.98,46.98,13
20161201|2016-09-21 01:00,21,46.99,47.06,46.99,47.06,7
20161201|2016-09-21 01:30,21,46.98,46.98,46.98,46.98,1
20161201|2016-09-21 02:00,21,47.05,47.19,47.05,47.14,30
20161201|2016-09-21 02:30,21,47.18,47.19,47.14,47.17,13
20161201|2016-09-21 03:00,21,47.07,47.2,47.04,47.19,14
20161201|2016-09-21 03:30,21,47.22,47.23,47.19,47.19,33
20161201|2016-09-21 04:00,21,47.17,47.22,47.17,47.19,5
20161201|2016-09-21 04:30,21,47.22,47.33,47.21,47.22,31
20161201|2016-09-21 05:00,21,47.23,47.26,47.23,47.26,3
20161201|2016-09-21 05:30,21,47.26,47.28,47.26,47.28,24
20161201|2016-09-21 06:00,21,47.23,47.27,47.23,47.27,9
20161201|2016-09-21 06:30,21,47.17,47.2,47.16,47.2,10
20161201|2016-09-21 07:00,21,47.22,47.27,47.07,47.07,25
20161201|2016-09-21 07:30,21,47.12,47.12,47,47,10
20161201|2016-09-21 08:00,21,47.01,47.09,46.9,47.03,77
20161201|2016-09-21 08:30,21,47.11,47.11,46.93,46.93,18
20161201|2016-09-21 09:00,21,46.99,47.35,46.94,47.35,33
20161201|2016-09-21 09:30,21,47.49,47.58,46.86,47.11,281
20161201|2016-09-21 10:00,21,47.18,47.29,47.14,47.26,48
20161201|2016-09-21 10:30,21,47.25,47.42,47.25,47.32,63
20161201|2016-09-21 11:00,21,47.3,47.3,47.14,47.18,45
20161201|2016-09-21 11:30,21,47.18,47.29,47.14,47.29,15
20161201|2016-09-21 12:00,21,47.23,47.24,47.16,47.2,30
20161201|2016-09-21 12:30,21,47.31,47.38,47.19,47.2,70
20161201|2016-09-21 13:00,21,47.31,47.55,47.25,47.27,160
20161201|2016-09-21 13:30,21,47.27,47.38,47.22,47.33,77
20161201|2016-09-21 14:00,21,47.43,47.48,47.42,47.48,10
20161201|2016-09-21 14:30,21,47.49,47.6,47.49,47.6,12
20161201|2016-09-21 15:00,21,47.53,47.55,47.52,47.55,6
20161201|2016-09-21 15:30,21,47.52,47.59,47.52,47.58,18
20161201|2016-09-21 19:30,22,47.58,47.58,47.58,47.58,1
20161201|2016-09-21 20:00,22,47.69,47.71,47.69,47.71,3
20161201|2016-09-21 21:00,22,47.81,47.81,47.8,47.8,12
20161201|2016-09-21 21:30,22,47.76,47.76,47.76,47.76,1
20161201|2016-09-21 22:00,22,47.72,47.72,47.72,47.72,1
20161201|2016-09-21 23:00,22,47.76,47.76,47.76,47.76,1
20161201|2016-09-21 23:30,22,47.76,47.76,47.76,47.76,1
20161201|2016-09-22 01:00,22,47.69,47.69,47.68,47.68,5
20161201|2016-09-22 01:30,22,47.74,47.74,47.68,47.68,3
20161201|2016-09-22 02:00,22,47.72,47.72,47.65,47.65,14
20161201|2016-09-22 02:30,22,47.57,47.62,47.55,47.62,10
20161201|2016-09-22 03:00,22,47.63,47.77,47.63,47.68,45
20161201|2016-09-22 03:30,22,47.7,47.75,47.69,47.75,10
20161201|2016-09-22 04:00,22,47.65,47.69,47.64,47.64,75
20161201|2016-09-22 04:30,22,47.64,47.69,47.64,47.69,7
20161201|2016-09-22 05:00,22,47.7,47.76,47.69,47.74,20
20161201|2016-09-22 05:30,22,47.7,47.72,47.7,47.72,3
20161201|2016-09-22 06:00,22,47.73,47.73,47.64,47.7,13
20161201|2016-09-22 06:30,22,47.67,47.91,47.67,47.87,80
20161201|2016-09-22 07:00,22,47.86,48.12,47.86,48.11,69
20161201|2016-09-22 07:30,22,48.16,48.16,48.01,48.1,67
20161201|2016-09-22 08:00,22,48.1,48.2,48.07,48.17,98
20161201|2016-09-22 08:30,22,48.18,48.29,48.16,48.25,125
20161201|2016-09-22 09:00,22,48.28,48.32,47.98,48.11,137
20161201|2016-09-22 09:30,22,48.12,48.18,47.99,48.01,92
20161201|2016-09-22 10:00,22,48.01,48.3,48.01,48.29,75
20161201|2016-09-22 10:30,22,48.32,48.32,48.09,48.13,28
20161201|2016-09-22 11:00,22,48.23,48.24,48.22,48.22,32
20161201|2016-09-22 11:30,22,48.19,48.27,48,48.02,75
20161201|2016-09-22 12:00,22,48.02,48.14,48.02,48.07,54
20161201|2016-09-22 12:30,22,48.07,48.07,47.93,48.02,53
20161201|2016-09-22 13:00,22,47.93,48.27,47.84,48.23,143
20161201|2016-09-22 13:30,22,48.22,48.22,48.14,48.18,38
20161201|2016-09-22 14:00,22,48.18,48.18,48.05,48.08,12
20161201|2016-09-22 14:30,22,48.1,48.12,48.1,48.12,7
20161201|2016-09-22 15:00,22,48.11,48.11,48.09,48.09,13
20161201|2016-09-22 15:30,22,48.11,48.12,48.08,48.08,21
20161201|2016-09-22 19:00,23,47.94,47.95,47.94,47.95,11
20161201|2016-09-22 19:30,23,47.95,47.96,47.95,47.96,3
20161201|2016-09-22 20:30,23,47.81,47.81,47.75,47.75,17
20161201|2016-09-22 21:30,23,47.8,47.82,47.79,47.82,9
20161201|2016-09-22 22:00,23,47.8,47.8,47.8,47.8,1
20161201|2016-09-22 22:30,23,47.79,47.8,47.78,47.8,5
20161201|2016-09-22 23:00,23,47.79,47.79,47.79,47.79,1
20161201|2016-09-22 23:30,23,47.78,47.78,47.78,47.78,1
20161201|2016-09-23 01:00,23,47.78,47.78,47.78,47.78,1
20161201|2016-09-23 01:30,23,47.91,47.91,47.91,47.91,5
20161201|2016-09-23 02:00,23,47.9,47.9,47.8,47.89,13
20161201|2016-09-23 02:30,23,47.86,47.86,47.74,47.76,24
20161201|2016-09-23 03:00,23,47.7,47.75,47.6,47.6,20
20161201|2016-09-23 03:30,23,47.64,47.68,47.49,47.61,37
20161201|2016-09-23 04:00,23,47.62,47.68,47.62,47.68,23
20161201|2016-09-23 04:30,23,47.72,48.41,47.68,48.33,83
20161201|2016-09-23 05:00,23,48.29,48.75,48.26,48.62,31
20161201|2016-09-23 05:30,23,48.63,48.63,48.22,48.22,17
20161201|2016-09-23 06:00,23,48.33,48.58,48.14,48.31,88
20161201|2016-09-23 06:30,23,48.29,48.37,48.11,48.25,44
20161201|2016-09-23 07:00,23,48.39,48.43,48.33,48.36,26
20161201|2016-09-23 07:30,23,48.27,48.31,48.13,48.23,109
20161201|2016-09-23 08:00,23,48.25,48.25,47.89,48.04,116
20161201|2016-09-23 08:30,23,48.13,48.36,48.13,48.28,117
20161201|2016-09-23 09:00,23,48.31,48.41,48.13,48.26,66
20161201|2016-09-23 09:30,23,48.23,48.28,48.16,48.28,65
20161201|2016-09-23 10:00,23,48.22,48.3,47.94,47.96,123
20161201|2016-09-23 10:30,23,47.96,48.08,46.93,46.99,258
20161201|2016-09-23 11:00,23,47.06,47.14,46.86,46.92,205
20161201|2016-09-23 11:30,23,46.88,46.88,46.44,46.6,127
20161201|2016-09-23 12:00,23,46.61,46.61,46.35,46.54,111
20161201|2016-09-23 12:30,23,46.54,46.63,46.37,46.46,151
20161201|2016-09-23 13:00,23,46.48,46.58,46.26,46.46,123
20161201|2016-09-23 13:30,23,46.5,46.68,46.49,46.67,31
20161201|2016-09-23 14:00,23,46.72,46.83,46.72,46.77,18
20161201|2016-09-23 14:30,23,46.8,46.81,46.67,46.67,15
20161201|2016-09-23 15:00,23,46.66,46.72,46.66,46.72,7
20161201|2016-09-25 17:00,26,46.69,46.83,46.59,46.6,38
20161201|2016-09-25 17:30,26,46.85,46.92,46.85,46.86,19
20161201|2016-09-25 18:00,26,46.88,46.93,46.83,46.86,10
20161201|2016-09-25 18:30,26,46.88,46.9,46.88,46.88,20
20161201|2016-09-25 19:00,26,46.88,46.88,46.86,46.86,5
20161201|2016-09-25 20:00,26,46.87,46.87,46.87,46.87,1
20161201|2016-09-25 20:30,26,46.87,46.87,46.87,46.87,6
20161201|2016-09-25 21:00,26,46.87,46.87,46.87,46.87,1
20161201|2016-09-25 21:30,26,46.79,46.81,46.75,46.81,6
20161201|2016-09-25 22:00,26,46.84,46.86,46.84,46.84,3
20161201|2016-09-25 23:00,26,46.83,46.84,46.83,46.84,7
20161201|2016-09-26 00:00,26,46.79,46.81,46.79,46.81,2
20161201|2016-09-26 00:30,26,46.9,46.9,46.9,46.9,1
20161201|2016-09-26 01:00,26,46.97,46.97,46.84,46.84,6
20161201|2016-09-26 01:30,26,46.79,46.8,46.78,46.78,7
20161201|2016-09-26 02:00,26,46.72,46.72,46.55,46.58,43
20161201|2016-09-26 02:30,26,46.53,46.76,46.45,46.45,33
20161201|2016-09-26 03:00,26,46.4,46.49,46.34,46.36,62
20161201|2016-09-26 03:30,26,46.48,46.48,46.35,46.43,27
20161201|2016-09-26 04:00,26,46.52,46.73,46.52,46.73,33
20161201|2016-09-26 04:30,26,46.75,46.87,46.75,46.77,36
20161201|2016-09-26 05:00,26,46.8,47.3,46.76,47.24,138
20161201|2016-09-26 05:30,26,47.25,47.25,47.03,47.04,34
20161201|2016-09-26 06:00,26,47.07,47.14,47.01,47.1,15
20161201|2016-09-26 06:30,26,47.06,47.22,47.03,47.22,18
20161201|2016-09-26 07:00,26,47.26,47.26,47.05,47.05,82
20161201|2016-09-26 07:30,26,47.07,47.44,47.07,47.41,71
20161201|2016-09-26 08:00,26,47.45,47.54,47.22,47.38,130
20161201|2016-09-26 08:30,26,47.36,47.54,47.29,47.35,97
20161201|2016-09-26 09:00,26,47.32,48,47.32,47.88,198
20161201|2016-09-26 09:30,26,47.91,48.19,47.89,48.1,121
20161201|2016-09-26 10:00,26,48.13,48.24,47.85,47.89,89
20161201|2016-09-26 10:30,26,47.89,48.02,47.85,47.91,95
20161201|2016-09-26 11:00,26,47.88,47.95,47.76,47.91,59
20161201|2016-09-26 11:30,26,47.93,48.04,47.91,48.04,22
20161201|2016-09-26 12:00,26,48.02,48.05,47.87,48.05,32
20161201|2016-09-26 12:30,26,48.06,48.11,47.98,48.02,15
20161201|2016-09-26 13:00,26,48.01,48.08,47.81,47.84,66
20161201|2016-09-26 13:30,26,47.81,47.86,47.6,47.62,77
20161201|2016-09-26 14:00,26,47.63,47.67,47.63,47.64,8
20161201|2016-09-26 14:30,26,47.65,47.65,47.65,47.65,3
20161201|2016-09-26 15:00,26,47.55,47.55,47.55,47.55,2
20161201|2016-09-26 18:30,27,47.68,47.68,47.64,47.64,2
20161201|2016-09-26 19:00,27,47.6,47.6,47.53,47.53,12
20161201|2016-09-26 19:30,27,47.51,47.56,47.51,47.56,5
20161201|2016-09-26 20:00,27,47.54,47.59,47.54,47.59,19
20161201|2016-09-26 20:30,27,47.59,47.65,47.58,47.65,5
20161201|2016-09-26 21:00,27,47.63,47.74,47.63,47.74,3
20161201|2016-09-26 21:30,27,47.74,47.88,47.74,47.84,3
20161201|2016-09-26 22:00,27,47.81,47.81,47.81,47.81,1
20161201|2016-09-26 22:30,27,47.82,47.85,47.82,47.84,5
20161201|2016-09-27 00:00,27,47.8,47.8,47.8,47.8,1
20161201|2016-09-27 00:30,27,47.8,47.8,47.8,47.8,4
20161201|2016-09-27 01:00,27,47.8,47.8,47.77,47.8,4
20161201|2016-09-27 01:30,27,47.78,47.78,47.65,47.65,7
20161201|2016-09-27 02:00,27,47.63,47.67,47.53,47.59,36
20161201|2016-09-27 02:30,27,47.55,47.59,47.51,47.52,19
20161201|2016-09-27 03:00,27,47.51,47.53,47.37,47.37,27
20161201|2016-09-27 03:30,27,47.39,47.43,47.04,47.08,265
20161201|2016-09-27 04:00,27,47.08,47.26,46.98,47.17,146
20161201|2016-09-27 04:30,27,47.19,47.4,47.08,47.36,98
20161201|2016-09-27 05:00,27,47.31,47.32,47.22,47.25,25
20161201|2016-09-27 05:30,27,47.15,47.31,47.15,47.2,38
20161201|2016-09-27 06:00,27,47.15,47.16,46.9,46.98,137
20161201|2016-09-27 06:30,27,46.96,47.07,46.85,46.92,82
20161201|2016-09-27 07:00,27,46.87,46.96,46.62,46.7,111
20161201|2016-09-27 07:30,27,46.7,46.82,46.59,46.69,74
20161201|2016-09-27 08:00,27,46.67,46.73,46.53,46.64,187
20161201|2016-09-27 08:30,27,46.63,47.03,46.56,46.82,350
20161201|2016-09-27 09:00,27,46.9,46.92,46.56,46.56,56
20161201|2016-09-27 09:30,27,46.58,46.65,46.26,46.3,274
20161201|2016-09-27 10:00,27,46.28,46.39,46.18,46.26,184
20161201|2016-09-27 10:30,27,46.24,46.48,46.24,46.36,190
20161201|2016-09-27 11:00,27,46.24,46.37,46.19,46.3,59
20161201|2016-09-27 11:30,27,46.26,46.83,46.25,46.73,176
20161201|2016-09-27 12:00,27,46.73,47,46.66,46.75,163
20161201|2016-09-27 12:30,27,46.72,46.72,46.29,46.46,152
20161201|2016-09-27 13:00,27,46.39,46.62,46.22,46.5,149
20161201|2016-09-27 13:30,27,46.49,46.51,46.48,46.49,30
20161201|2016-09-27 14:00,27,46.51,46.51,46.46,46.46,14
20161201|2016-09-27 14:30,27,46.42,46.42,46.37,46.39,3
20161201|2016-09-27 15:00,27,46.42,46.46,46.4,46.41,19
20161201|2016-09-27 15:30,27,46.52,46.82,46.52,46.82,25
20161201|2016-09-27 17:00,28,46.83,46.89,46.81,46.82,5
20161201|2016-09-27 17:30,28,46.81,46.81,46.81,46.81,1
20161201|2016-09-27 18:00,28,46.78,46.78,46.78,46.78,1
20161201|2016-09-27 18:30,28,46.7,46.73,46.69,46.72,13
20161201|2016-09-27 19:00,28,46.83,46.83,46.81,46.83,11
20161201|2016-09-27 19:30,28,46.86,46.87,46.86,46.87,3
20161201|2016-09-27 20:00,28,46.81,46.81,46.59,46.61,20
20161201|2016-09-27 20:30,28,46.61,46.71,46.61,46.71,2
20161201|2016-09-27 21:00,28,46.71,46.73,46.67,46.72,6
20161201|2016-09-27 21:30,28,46.65,46.65,46.65,46.65,1
20161201|2016-09-27 22:00,28,46.62,46.64,46.62,46.64,4
20161201|2016-09-27 23:00,28,46.64,46.64,46.63,46.63,3
20161201|2016-09-27 23:30,28,46.68,46.73,46.68,46.71,6
20161201|2016-09-28 00:00,28,46.73,46.75,46.73,46.75,9
20161201|2016-09-28 00:30,28,46.74,46.74,46.7,46.7,12
20161201|2016-09-28 01:00,28,46.69,46.69,46.63,46.65,8
20161201|2016-09-28 01:30,28,46.6,46.72,46.6,46.71,24
20161201|2016-09-28 02:00,28,46.72,46.72,46.47,46.55,32
20161201|2016-09-28 02:30,28,46.56,46.88,46.55,46.76,130
20161201|2016-09-28 03:00,28,46.78,46.88,46.64,46.71,208
20161201|2016-09-28 03:30,28,46.78,46.91,46.73,46.84,196
20161201|2016-09-28 04:00,28,46.81,46.84,46.75,46.77,39
20161201|2016-09-28 04:30,28,46.75,46.84,46.74,46.8,57
20161201|2016-09-28 05:00,28,46.78,46.93,46.77,46.91,118
20161201|2016-09-28 05:30,28,46.9,47.43,46.88,47.38,342
20161201|2016-09-28 06:00,28,47.41,47.5,47.32,47.35,165
20161201|2016-09-28 06:30,28,47.36,47.38,47.03,47.15,206
20161201|2016-09-28 07:00,28,47.12,47.26,47.07,47.15,106
20161201|2016-09-28 07:30,28,47.16,47.19,46.73,46.95,345
20161201|2016-09-28 08:00,28,47.01,47.24,46.97,47.1,389
20161201|2016-09-28 08:30,28,47.12,47.36,47.09,47.32,429
20161201|2016-09-28 09:00,28,47.32,47.53,47.21,47.45,406
20161201|2016-09-28 09:30,28,47.42,47.77,46.4,46.55,1646
20161201|2016-09-28 10:00,28,46.52,46.79,46.27,46.79,1207
20161201|2016-09-28 10:30,28,46.78,47.32,46.63,47.28,1406
20161201|2016-09-28 11:00,28,47.28,47.99,47.15,47.62,1744
20161201|2016-09-28 11:30,28,47.63,47.82,47.5,47.68,410
20161201|2016-09-28 12:00,28,47.64,47.93,47.47,47.92,576
20161201|2016-09-28 12:30,28,47.9,48.15,47.84,48.12,1228
20161201|2016-09-28 13:00,28,48.08,49.34,47.94,49.27,3736
20161201|2016-09-28 13:30,28,49.23,49.52,48.85,49.04,495
20161201|2016-09-28 14:00,28,49.05,49.05,48.84,48.84,67
20161201|2016-09-28 14:30,28,48.83,48.95,48.79,48.85,59
20161201|2016-09-28 15:00,28,48.84,49,48.74,49,65
20161201|2016-09-28 15:30,28,48.98,49.3,48.98,49.3,103
20161201|2016-09-28 17:00,29,49.31,49.65,49.31,49.44,27
20161201|2016-09-28 17:30,29,49.44,49.46,49.33,49.36,15
20161201|2016-09-28 18:00,29,49.35,49.35,49.31,49.31,9
20161201|2016-09-28 18:30,29,49.37,49.42,49.3,49.39,23
20161201|2016-09-28 19:00,29,49.37,49.63,49.37,49.57,38
20161201|2016-09-28 19:30,29,49.6,49.6,49.28,49.28,39
20161201|2016-09-28 20:00,29,49.29,49.38,49.2,49.38,38
20161201|2016-09-28 20:30,29,49.33,49.33,49.24,49.27,22
20161201|2016-09-28 21:00,29,49.28,49.31,49.13,49.13,15
20161201|2016-09-28 21:30,29,49.18,49.18,49.18,49.18,1
20161201|2016-09-28 22:00,29,49.19,49.21,49.18,49.18,8
20161201|2016-09-28 22:30,29,49.18,49.21,49.15,49.2,23
20161201|2016-09-28 23:00,29,49.2,49.2,48.97,48.97,35
20161201|2016-09-28 23:30,29,49.05,49.09,49.03,49.03,9
20161201|2016-09-29 00:00,29,49.07,49.24,49.07,49.24,29
20161201|2016-09-29 00:30,29,49.24,49.3,49.23,49.23,20
20161201|2016-09-29 01:00,29,49.28,49.32,49.18,49.24,30
20161201|2016-09-29 01:30,29,49.19,49.24,48.93,48.97,48
20161201|2016-09-29 02:00,29,48.99,49.12,48.85,48.99,143
20161201|2016-09-29 02:30,29,48.98,49.23,48.87,48.9,220
20161201|2016-09-29 03:00,29,48.92,49.08,48.73,48.74,282
20161201|2016-09-29 03:30,29,48.73,48.76,48.56,48.71,253
20161201|2016-09-29 04:00,29,48.73,48.84,48.72,48.84,100
20161201|2016-09-29 04:30,29,48.78,48.99,48.78,48.87,189
20161201|2016-09-29 05:00,29,48.88,48.99,48.83,48.99,69
20161201|2016-09-29 05:30,29,48.99,49.03,48.8,48.9,98
20161201|2016-09-29 06:00,29,48.95,49.13,48.95,49.13,78
20161201|2016-09-29 06:30,29,49.03,49.14,48.98,49,103
20161201|2016-09-29 07:00,29,48.99,49.01,48.79,48.96,218
20161201|2016-09-29 07:30,29,48.97,49.2,48.88,49.02,332
20161201|2016-09-29 08:00,29,49.06,49.35,48.87,49.31,612
20161201|2016-09-29 08:30,29,49.36,49.48,49.05,49.26,1297
20161201|2016-09-29 09:00,29,49.27,49.37,49.05,49.24,692
20161201|2016-09-29 09:30,29,49.23,49.46,49.16,49.4,538
20161201|2016-09-29 10:00,29,49.4,49.94,49.4,49.88,1514
20161201|2016-09-29 10:30,29,49.87,50.11,49.81,50.02,1090
20161201|2016-09-29 11:00,29,50.03,50.39,50.02,50.34,727
20161201|2016-09-29 11:30,29,50.35,50.39,49.96,50.08,552
20161201|2016-09-29 12:00,29,50.08,50.14,49.68,49.83,650
20161201|2016-09-29 12:30,29,49.81,49.93,49.63,49.72,362
20161201|2016-09-29 13:00,29,49.73,49.89,49.54,49.78,876
20161201|2016-09-29 13:30,29,49.72,49.72,49.61,49.64,171
20161201|2016-09-29 14:00,29,49.62,49.62,49.55,49.57,17
20161201|2016-09-29 14:30,29,49.62,49.66,49.6,49.6,20
20161201|2016-09-29 15:00,29,49.65,49.74,49.64,49.71,11
20161201|2016-09-29 15:30,29,49.7,49.7,49.58,49.63,8
20161201|2016-09-29 17:00,30,49.73,49.73,49.73,49.73,1
20161201|2016-09-29 17:30,30,49.77,49.8,49.77,49.8,12
20161201|2016-09-29 18:00,30,49.8,49.8,49.77,49.77,4
20161201|2016-09-29 18:30,30,49.79,49.79,49.79,49.79,2
20161201|2016-09-29 19:00,30,49.74,49.75,49.72,49.72,9
20161201|2016-09-29 19:30,30,49.7,49.7,49.7,49.7,1
20161201|2016-09-29 20:00,30,49.7,49.7,49.58,49.6,16
20161201|2016-09-29 20:30,30,49.62,49.62,49.55,49.58,20
20161201|2016-09-29 21:00,30,49.6,49.63,49.55,49.55,30
20161201|2016-09-29 21:30,30,49.54,49.56,49.47,49.47,27
20161201|2016-09-29 22:00,30,49.46,49.47,49.43,49.43,4
20161201|2016-09-29 22:30,30,49.46,49.46,49.46,49.46,1
20161201|2016-09-29 23:00,30,49.46,49.49,49.46,49.49,5
20161201|2016-09-29 23:30,30,49.45,49.45,49.4,49.4,25
20161201|2016-09-30 00:00,30,49.39,49.4,49.39,49.4,3
20161201|2016-09-30 00:30,30,49.36,49.36,49.36,49.36,4
20161201|2016-09-30 01:00,30,49.36,49.36,49.23,49.23,59
20161201|2016-09-30 01:30,30,49.2,49.2,49.1,49.19,66
20161201|2016-09-30 02:00,30,49.2,49.31,49.14,49.17,136
20161201|2016-09-30 02:30,30,49.15,49.2,48.97,49.04,152
20161201|2016-09-30 03:00,30,49.05,49.23,48.92,49.23,245
20161201|2016-09-30 03:30,30,49.23,49.27,49.11,49.18,188
20161201|2016-09-30 04:00,30,49.25,49.25,49.04,49.07,163
20161201|2016-09-30 04:30,30,49.08,49.16,49.01,49.02,123
20161201|2016-09-30 05:00,30,49.01,49.16,48.91,49.15,187
20161201|2016-09-30 05:30,30,49.13,49.25,49.1,49.2,62
20161201|2016-09-30 06:00,30,49.22,49.68,49.22,49.49,439
20161201|2016-09-30 06:30,30,49.53,49.66,49.49,49.59,182
20161201|2016-09-30 07:00,30,49.58,49.65,49.45,49.63,357
20161201|2016-09-30 07:30,30,49.64,49.95,49.58,49.86,440
20161201|2016-09-30 08:00,30,49.86,50.14,49.78,49.99,936
20161201|2016-09-30 08:30,30,50,50.15,49.62,49.8,961
20161201|2016-09-30 09:00,30,49.8,50.03,49.76,49.95,596
20161201|2016-09-30 09:30,30,50,50.12,49.94,50.03,605
20161201|2016-09-30 10:00,30,50.02,50.23,49.75,49.83,1407
20161201|2016-09-30 10:30,30,49.83,50.03,49.79,49.94,428
20161201|2016-09-30 11:00,30,49.95,50.07,49.91,50,328
20161201|2016-09-30 11:30,30,50.02,50.12,49.97,50.03,407
20161201|2016-09-30 12:00,30,50.04,50.08,49.99,50.05,494
20161201|2016-09-30 12:30,30,50.06,50.12,49.96,50.07,326
20161201|2016-09-30 13:00,30,50.08,50.27,50.05,50.07,812
20161201|2016-09-30 13:30,30,50.04,50.09,49.96,50.03,371
20161201|2016-09-30 14:00,30,50.06,50.07,50.02,50.03,22
20161201|2016-09-30 14:30,30,50.04,50.04,49.91,49.91,23
20161201|2016-09-30 15:00,30,49.95,50.03,49.95,49.96,9
20161201|2016-09-30 15:30,30,49.98,50.01,49.96,49.96,5
20161201|2016-10-02 17:00,3,50.2,50.2,49.84,49.87,49
20161201|2016-10-02 17:30,3,49.9,49.9,49.86,49.88,7
20161201|2016-10-02 18:00,3,49.85,49.85,49.85,49.85,3
20161201|2016-10-02 18:30,3,49.82,49.84,49.82,49.84,5
20161201|2016-10-02 19:00,3,49.8,49.85,49.79,49.85,5
20161201|2016-10-02 19:30,3,49.85,49.85,49.85,49.85,1
20161201|2016-10-02 20:00,3,49.83,49.93,49.79,49.93,12
20161201|2016-10-02 20:30,3,50,50,49.94,49.94,6
20161201|2016-10-02 21:00,3,49.95,49.95,49.95,49.95,1
20161201|2016-10-02 21:30,3,49.93,49.94,49.93,49.94,3
20161201|2016-10-02 22:00,3,49.97,50.05,49.97,50.03,5
20161201|2016-10-02 22:30,3,50,50.01,49.99,50.01,7
20161201|2016-10-02 23:00,3,49.98,49.98,49.96,49.96,3
20161201|2016-10-02 23:30,3,49.95,49.95,49.95,49.95,1
20161201|2016-10-03 00:00,3,49.95,49.95,49.95,49.95,1
20161201|2016-10-03 01:00,3,50.02,50.1,50.02,50.1,11
20161201|2016-10-03 01:30,3,50.1,50.25,50.1,50.18,31
20161201|2016-10-03 02:00,3,50.15,50.16,50.05,50.05,79
20161201|2016-10-03 02:30,3,50.09,50.3,50,50.3,118
20161201|2016-10-03 03:00,3,50.28,50.9,50.26,50.67,668
20161201|2016-10-03 03:30,3,50.71,50.87,50.6,50.67,397
20161201|2016-10-03 04:00,3,50.62,50.79,50.55,50.76,139
20161201|2016-10-03 04:30,3,50.76,50.81,50.73,50.78,45
20161201|2016-10-03 05:00,3,50.76,50.76,50.68,50.68,34
20161201|2016-10-03 05:30,3,50.68,50.74,50.63,50.66,60
20161201|2016-10-03 06:00,3,50.63,50.63,50.49,50.51,71
20161201|2016-10-03 06:30,3,50.49,50.69,50.38,50.58,151
20161201|2016-10-03 07:00,3,50.58,50.59,50.46,50.55,224
20161201|2016-10-03 07:30,3,50.53,50.57,50.46,50.5,102
20161201|2016-10-03 08:00,3,50.54,50.59,50.02,50.34,1099
20161201|2016-10-03 08:30,3,50.25,50.33,50.1,50.18,697
20161201|2016-10-03 09:00,3,50.16,50.3,49.86,49.97,601
20161201|2016-10-03 09:30,3,49.98,50.39,49.97,50.37,542
20161201|2016-10-03 10:00,3,50.37,50.37,50.11,50.29,692
20161201|2016-10-03 10:30,3,50.29,50.53,50.24,50.4,591
20161201|2016-10-03 11:00,3,50.42,50.65,50.42,50.53,505
20161201|2016-10-03 11:30,3,50.55,50.69,50.54,50.69,303
20161201|2016-10-03 12:00,3,50.71,50.72,50.6,50.64,231
20161201|2016-10-03 12:30,3,50.64,50.85,50.63,50.83,244
20161201|2016-10-03 13:00,3,50.81,51.13,50.78,50.91,1195
20161201|2016-10-03 13:30,3,50.87,50.87,50.78,50.79,100
20161201|2016-10-03 14:00,3,50.81,50.83,50.74,50.83,41
20161201|2016-10-03 14:30,3,50.83,50.83,50.8,50.82,19
20161201|2016-10-03 15:00,3,50.79,50.8,50.78,50.8,17
20161201|2016-10-03 15:30,3,50.81,50.83,50.79,50.79,8
20161201|2016-10-03 17:00,4,50.5,51.08,50.5,50.95,84
20161201|2016-10-03 17:30,4,50.92,50.92,50.88,50.88,10
20161201|2016-10-03 18:30,4,50.87,50.87,50.86,50.86,3
20161201|2016-10-03 19:00,4,50.85,50.88,50.79,50.79,11
20161201|2016-10-03 19:30,4,50.76,50.78,50.69,50.72,7
20161201|2016-10-03 20:00,4,50.67,50.67,50.53,50.66,19
20161201|2016-10-03 21:00,4,50.64,50.74,50.64,50.69,29
20161201|2016-10-03 22:00,4,50.75,50.75,50.75,50.75,2
20161201|2016-10-03 22:30,4,50.76,50.76,50.69,50.69,5
20161201|2016-10-03 23:00,4,50.7,50.77,50.7,50.77,3
20161201|2016-10-03 23:30,4,50.75,50.76,50.75,50.75,9
20161201|2016-10-04 00:00,4,50.71,50.71,50.69,50.69,10
20161201|2016-10-04 01:00,4,50.67,50.7,50.67,50.7,15
20161201|2016-10-04 01:30,4,50.69,50.69,50.5,50.55,34
20161201|2016-10-04 02:00,4,50.53,50.61,50.44,50.49,207
20161201|2016-10-04 02:30,4,50.48,50.56,50.35,50.39,134
20161201|2016-10-04 03:00,4,50.4,50.59,50.37,50.5,205
20161201|2016-10-04 03:30,4,50.56,50.63,50.4,50.56,235
20161201|2016-10-04 04:00,4,50.62,50.62,50.46,50.49,35
20161201|2016-10-04 04:30,4,50.5,50.53,50.46,50.53,23
20161201|2016-10-04 05:00,4,50.58,50.77,50.58,50.7,78
20161201|2016-10-04 05:30,4,50.64,50.76,50.53,50.58,111
20161201|2016-10-04 06:00,4,50.57,50.6,50.48,50.52,49
20161201|2016-10-04 06:30,4,50.52,50.66,50.51,50.63,32
20161201|2016-10-04 07:00,4,50.59,50.88,50.58,50.74,299
20161201|2016-10-04 07:30,4,50.72,50.96,50.65,50.85,268
20161201|2016-10-04 08:00,4,50.88,51.35,50.87,51.27,1520
20161201|2016-10-04 08:30,4,51.28,51.33,51.08,51.15,591
20161201|2016-10-04 09:00,4,51.16,51.2,50.7,51.01,930
20161201|2016-10-04 09:30,4,51.02,51.3,51.01,51.25,470
20161201|2016-10-04 10:00,4,51.26,51.31,50.98,51.17,944
20161201|2016-10-04 10:30,4,51.19,51.25,51.05,51.13,651
20161201|2016-10-04 11:00,4,51.14,51.22,51.07,51.22,215
20161201|2016-10-04 11:30,4,51.21,51.27,51.09,51.16,179
20161201|2016-10-04 12:00,4,51.14,51.2,50.95,51.05,320
20161201|2016-10-04 12:30,4,51.04,51.2,51.01,51.01,242
20161201|2016-10-04 13:00,4,51,51.03,50.79,50.9,362
20161201|2016-10-04 13:30,4,50.88,50.89,50.74,50.74,168
20161201|2016-10-04 14:00,4,50.78,50.81,50.75,50.78,19
20161201|2016-10-04 14:30,4,50.8,50.87,50.8,50.82,28
20161201|2016-10-04 15:00,4,50.86,50.86,50.83,50.83,5
20161201|2016-10-04 15:30,4,50.89,51.33,50.89,51.29,185
20161201|2016-10-04 17:00,5,51.38,51.41,51.29,51.3,94
20161201|2016-10-04 18:00,5,51.3,51.3,51.3,51.3,1
20161201|2016-10-04 18:30,5,51.28,51.29,51.25,51.29,8
20161201|2016-10-04 19:00,5,51.25,51.31,51.23,51.31,10
20161201|2016-10-04 20:00,5,51.27,51.35,51.27,51.34,4
20161201|2016-10-04 20:30,5,51.33,51.33,51.33,51.33,1
20161201|2016-10-04 21:00,5,51.38,51.41,51.38,51.41,3
20161201|2016-10-04 21:30,5,51.4,51.4,51.28,51.3,24
20161201|2016-10-04 22:00,5,51.35,51.37,51.31,51.31,5
20161201|2016-10-04 23:00,5,51.32,51.32,51.32,51.32,1
20161201|2016-10-04 23:30,5,51.3,51.32,51.3,51.32,4
20161201|2016-10-05 01:00,5,51.31,51.39,51.31,51.35,7
20161201|2016-10-05 01:30,5,51.37,51.48,51.34,51.48,16
20161201|2016-10-05 02:00,5,51.43,51.53,51.32,51.53,107
20161201|2016-10-05 02:30,5,51.54,51.66,51.49,51.65,279
20161201|2016-10-05 03:00,5,51.67,51.71,51.53,51.71,170
20161201|2016-10-05 03:30,5,51.68,51.71,51.56,51.63,154
20161201|2016-10-05 04:00,5,51.65,51.77,51.64,51.76,152
20161201|2016-10-05 04:30,5,51.76,51.8,51.63,51.67,95
20161201|2016-10-05 05:00,5,51.62,51.84,51.59,51.8,292
20161201|2016-10-05 05:30,5,51.8,51.86,51.78,51.79,61
20161201|2016-10-05 06:00,5,51.76,51.81,51.7,51.7,77
20161201|2016-10-05 06:30,5,51.7,51.87,51.68,51.83,96
20161201|2016-10-05 07:00,5,51.83,51.96,51.75,51.77,282
20161201|2016-10-05 07:30,5,51.79,51.85,51.76,51.79,218
20161201|2016-10-05 08:00,5,51.83,51.92,51.73,51.86,283
20161201|2016-10-05 08:30,5,51.86,51.87,51.67,51.73,459
20161201|2016-10-05 09:00,5,51.71,51.83,51.62,51.82,434
20161201|2016-10-05 09:30,5,51.9,52.09,51.41,52.01,1801
20161201|2016-10-05 10:00,5,51.97,52.03,51.73,51.87,1143
20161201|2016-10-05 10:30,5,51.87,51.92,51.67,51.84,506
20161201|2016-10-05 11:00,5,51.86,51.97,51.82,51.94,178
20161201|2016-10-05 11:30,5,51.94,51.99,51.85,51.88,280
20161201|2016-10-05 12:00,5,51.9,51.94,51.8,51.81,247
20161201|2016-10-05 12:30,5,51.86,51.93,51.83,51.9,153
20161201|2016-10-05 13:00,5,51.9,52.01,51.77,51.79,470
20161201|2016-10-05 13:30,5,51.78,51.81,51.67,51.78,118
20161201|2016-10-05 14:00,5,51.77,51.86,51.74,51.75,71
20161201|2016-10-05 14:30,5,51.79,51.8,51.78,51.78,11
20161201|2016-10-05 15:00,5,51.77,51.8,51.71,51.8,71
20161201|2016-10-05 15:30,5,51.76,51.78,51.75,51.77,23
20161201|2016-10-05 17:30,6,51.68,51.68,51.64,51.66,7
20161201|2016-10-05 18:00,6,51.67,51.67,51.67,51.67,1
20161201|2016-10-05 18:30,6,51.73,51.73,51.72,51.72,2
20161201|2016-10-05 19:00,6,51.69,51.69,51.67,51.67,11
20161201|2016-10-05 19:30,6,51.65,51.69,51.65,51.69,6
20161201|2016-10-05 20:00,6,51.67,51.67,51.67,51.67,4
20161201|2016-10-05 20:30,6,51.71,51.74,51.52,51.52,34
20161201|2016-10-05 21:30,6,51.51,51.52,51.51,51.52,6
20161201|2016-10-05 22:00,6,51.54,51.54,51.54,51.54,1
20161201|2016-10-05 22:30,6,51.52,51.52,51.52,51.52,3
20161201|2016-10-05 23:30,6,51.56,51.57,51.56,51.57,2
20161201|2016-10-06 00:00,6,51.61,51.61,51.61,51.61,1
20161201|2016-10-06 00:30,6,51.59,51.61,51.59,51.6,6
20161201|2016-10-06 01:00,6,51.62,51.69,51.62,51.66,18
20161201|2016-10-06 01:30,6,51.69,51.69,51.65,51.65,19
20161201|2016-10-06 02:00,6,51.66,51.66,51.48,51.53,94
20161201|2016-10-06 02:30,6,51.53,51.55,51.36,51.45,103
20161201|2016-10-06 03:00,6,51.42,51.65,51.34,51.52,236
20161201|2016-10-06 03:30,6,51.51,51.74,51.51,51.73,140
20161201|2016-10-06 04:00,6,51.8,51.92,51.75,51.82,179
20161201|2016-10-06 04:30,6,51.81,52.02,51.8,52.02,163
20161201|2016-10-06 05:00,6,51.96,51.96,51.79,51.87,182
20161201|2016-10-06 05:30,6,51.91,52,51.86,51.9,74
20161201|2016-10-06 06:00,6,51.87,51.9,51.8,51.88,92
20161201|2016-10-06 06:30,6,51.86,51.96,51.85,51.96,128
20161201|2016-10-06 07:00,6,51.95,52.27,51.87,52.17,813
20161201|2016-10-06 07:30,6,52.18,52.37,52.16,52.3,569
20161201|2016-10-06 08:00,6,52.3,52.45,52.2,52.4,676
20161201|2016-10-06 08:30,6,52.39,52.64,52.35,52.51,995
20161201|2016-10-06 09:00,6,52.5,52.53,52.17,52.23,776
20161201|2016-10-06 09:30,6,52.21,52.46,52.04,52.44,795
20161201|2016-10-06 10:00,6,52.42,52.52,52.29,52.39,720
20161201|2016-10-06 10:30,6,52.41,52.52,52.36,52.41,441
20161201|2016-10-06 11:00,6,52.42,52.51,52.41,52.46,170
20161201|2016-10-06 11:30,6,52.48,52.48,52.41,52.46,151
20161201|2016-10-06 12:00,6,52.47,52.56,52.45,52.51,100
20161201|2016-10-06 12:30,6,52.51,52.62,52.48,52.59,244
20161201|2016-10-06 13:00,6,52.6,52.65,52.43,52.54,476
20161201|2016-10-06 13:30,6,52.53,52.62,52.52,52.58,82
20161201|2016-10-06 14:00,6,52.55,52.58,52.55,52.55,10
20161201|2016-10-06 14:30,6,52.53,52.58,52.53,52.58,10
20161201|2016-10-06 15:00,6,52.59,52.64,52.59,52.63,7
20161201|2016-10-06 15:30,6,52.68,52.72,52.66,52.66,43
20161201|2016-10-06 17:00,7,52.67,52.76,52.59,52.59,24
20161201|2016-10-06 17:30,7,52.62,52.62,52.62,52.62,1
20161201|2016-10-06 18:30,7,52.7,52.7,52.67,52.67,9
20161201|2016-10-06 19:00,7,52.68,52.68,52.59,52.59,14
20161201|2016-10-06 19:30,7,52.59,52.59,52.55,52.55,2
20161201|2016-10-06 20:00,7,52.56,52.56,52.52,52.54,6
20161201|2016-10-06 20:30,7,52.51,52.51,52.5,52.5,10
20161201|2016-10-06 21:30,7,52.49,52.49,52.48,52.48,2
20161201|2016-10-06 22:30,7,52.49,52.49,52.47,52.47,2
20161201|2016-10-06 23:00,7,52.45,52.45,52.45,52.45,1
20161201|2016-10-06 23:30,7,52.46,52.46,52.46,52.46,1
20161201|2016-10-07 00:00,7,52.53,52.63,52.51,52.63,5
20161201|2016-10-07 00:30,7,52.58,52.58,52.56,52.56,7
20161201|2016-10-07 01:00,7,52.56,52.56,52.48,52.52,19
20161201|2016-10-07 01:30,7,52.51,52.54,52.51,52.54,5
20161201|2016-10-07 02:00,7,52.55,52.84,52.49,52.78,221
20161201|2016-10-07 02:30,7,52.8,52.83,52.73,52.78,128
20161201|2016-10-07 03:00,7,52.8,52.81,52.7,52.71,95
20161201|2016-10-07 03:30,7,52.71,52.8,52.62,52.63,195
20161201|2016-10-07 04:00,7,52.65,52.72,52.65,52.67,128
20161201|2016-10-07 04:30,7,52.65,52.68,52.02,52.08,440
20161201|2016-10-07 05:00,7,52.05,52.24,51.89,52.16,469
20161201|2016-10-07 05:30,7,52.21,52.28,52.15,52.22,126
20161201|2016-10-07 06:00,7,52.19,52.61,52.15,52.45,264
20161201|2016-10-07 06:30,7,52.46,52.51,52.23,52.36,214
20161201|2016-10-07 07:00,7,52.38,52.49,52.25,52.28,231
20161201|2016-10-07 07:30,7,52.26,52.54,52.14,52.46,423
20161201|2016-10-07 08:00,7,52.48,52.6,52.43,52.43,414
20161201|2016-10-07 08:30,7,52.43,52.5,52.13,52.34,825
20161201|2016-10-07 09:00,7,52.33,52.39,52.23,52.38,318
20161201|2016-10-07 09:30,7,52.35,52.52,52.34,52.38,345
20161201|2016-10-07 10:00,7,52.36,52.46,52.25,52.28,396
20161201|2016-10-07 10:30,7,52.3,52.3,51.68,51.68,1167
20161201|2016-10-07 11:00,7,51.67,51.79,51.34,51.47,1295
20161201|2016-10-07 11:30,7,51.46,51.74,51.46,51.58,413
20161201|2016-10-07 12:00,7,51.57,51.74,51.53,51.72,222
20161201|2016-10-07 12:30,7,51.73,51.92,51.73,51.85,313
20161201|2016-10-07 13:00,7,51.86,52.08,51.76,51.87,565
20161201|2016-10-07 13:30,7,51.88,51.89,51.84,51.85,87
20161201|2016-10-07 14:00,7,51.89,51.91,51.89,51.91,3
20161201|2016-10-07 14:30,7,51.82,51.84,51.78,51.8,32
20161201|2016-10-07 15:00,7,51.76,51.76,51.67,51.73,5
20161201|2016-10-07 15:30,7,51.69,51.69,51.66,51.67,4
20161201|2016-10-09 17:00,10,51.62,51.82,51.62,51.75,30
20161201|2016-10-09 17:30,10,51.64,51.64,51.5,51.5,3
20161201|2016-10-09 18:00,10,51.5,51.5,51.28,51.48,44
20161201|2016-10-09 18:30,10,51.52,51.55,51.32,51.37,24
20161201|2016-10-09 19:00,10,51.36,51.48,51.36,51.38,8
20161201|2016-10-09 19:30,10,51.45,51.45,51.45,51.45,1
20161201|2016-10-09 21:00,10,51.39,51.43,51.39,51.43,8
20161201|2016-10-09 21:30,10,51.45,51.47,51.42,51.43,6
20161201|2016-10-09 22:00,10,51.49,51.5,51.47,51.5,13
20161201|2016-10-09 23:00,10,51.55,51.55,51.55,51.55,1
20161201|2016-10-09 23:30,10,51.47,51.51,51.47,51.51,3
20161201|2016-10-10 00:00,10,51.53,51.53,51.52,51.52,4
20161201|2016-10-10 00:30,10,51.51,51.52,51.51,51.52,31
20161201|2016-10-10 01:00,10,51.5,51.5,51.5,51.5,3
20161201|2016-10-10 01:30,10,51.5,51.62,51.5,51.61,25
20161201|2016-10-10 02:00,10,51.58,51.83,51.55,51.77,199
20161201|2016-10-10 02:30,10,51.82,51.91,51.74,51.74,147
20161201|2016-10-10 03:00,10,51.77,51.84,51.62,51.66,182
20161201|2016-10-10 03:30,10,51.66,51.75,51.63,51.69,145
20161201|2016-10-10 04:00,10,51.71,51.83,51.64,51.83,154
20161201|2016-10-10 04:30,10,51.8,51.88,51.76,51.86,71
20161201|2016-10-10 05:00,10,51.82,51.91,51.79,51.85,33
20161201|2016-10-10 05:30,10,51.85,52.4,51.82,52.35,526
20161201|2016-10-10 06:00,10,52.37,52.55,52.34,52.36,189
20161201|2016-10-10 06:30,10,52.37,52.43,52.34,52.4,105
20161201|2016-10-10 07:00,10,52.4,52.64,52.39,52.46,445
20161201|2016-10-10 07:30,10,52.46,52.78,52.44,52.66,610
20161201|2016-10-10 08:00,10,52.7,52.8,52.59,52.67,432
20161201|2016-10-10 08:30,10,52.66,53.48,52.66,53.29,2605
20161201|2016-10-10 09:00,10,53.3,53.73,53.29,53.46,1415
20161201|2016-10-10 09:30,10,53.48,53.65,53.23,53.25,879
20161201|2016-10-10 10:00,10,53.26,53.39,53.2,53.3,680
20161201|2016-10-10 10:30,10,53.32,53.4,53.09,53.26,655
20161201|2016-10-10 11:00,10,53.27,53.3,52.88,53.05,783
20161201|2016-10-10 11:30,10,53.04,53.17,52.97,53.16,369
20161201|2016-10-10 12:00,10,53.14,53.24,53.14,53.18,131
20161201|2016-10-10 12:30,10,53.18,53.32,53.16,53.21,205
20161201|2016-10-10 13:00,10,53.23,53.24,53.07,53.13,660
20161201|2016-10-10 13:30,10,53.12,53.12,52.95,52.97,190
20161201|2016-10-10 14:00,10,52.98,52.98,52.9,52.94,20
20161201|2016-10-10 14:30,10,52.94,52.98,52.93,52.96,11
20161201|2016-10-10 15:00,10,52.96,52.98,52.94,52.95,11
20161201|2016-10-10 15:30,10,52.97,52.98,52.94,52.95,11
20161201|2016-10-10 17:00,11,52.99,53.02,52.94,53,28
20161201|2016-10-10 17:30,11,53.02,53.02,53.01,53.01,2
20161201|2016-10-10 18:00,11,53.06,53.06,53.06,53.06,6
20161201|2016-10-10 18:30,11,53.05,53.06,53.05,53.06,3
20161201|2016-10-10 19:00,11,53.06,53.08,53.04,53.04,11
20161201|2016-10-10 19:30,11,53.06,53.06,53.06,53.06,2
20161201|2016-10-10 20:00,11,53.03,53.03,52.98,52.98,6
20161201|2016-10-10 20:30,11,53.03,53.1,53.03,53.1,5
20161201|2016-10-10 21:00,11,53.07,53.07,53.05,53.05,6
20161201|2016-10-10 21:30,11,53.1,53.1,53.1,53.1,2
20161201|2016-10-10 22:00,11,53.04,53.04,53.04,53.04,1
20161201|2016-10-10 22:30,11,53.04,53.04,53.04,53.04,1
20161201|2016-10-11 00:00,11,53.04,53.07,53.04,53.07,7
20161201|2016-10-11 00:30,11,53.02,53.05,53.02,53.05,3
20161201|2016-10-11 01:00,11,53.05,53.05,52.9,52.93,16
20161201|2016-10-11 01:30,11,52.96,52.96,52.85,52.85,23
20161201|2016-10-11 02:00,11,52.85,53.03,52.78,53.02,138
20161201|2016-10-11 02:30,11,53.04,53.26,53.04,53.05,140
20161201|2016-10-11 03:00,11,53.05,53.05,52.59,52.64,364
20161201|2016-10-11 03:30,11,52.65,52.75,52.52,52.52,333
20161201|2016-10-11 04:00,11,52.52,52.85,52.52,52.81,144
20161201|2016-10-11 04:30,11,52.79,52.93,52.73,52.74,197
20161201|2016-10-11 05:00,11,52.76,52.77,52.61,52.76,197
20161201|2016-10-11 05:30,11,52.79,52.9,52.72,52.72,130
20161201|2016-10-11 06:00,11,52.7,52.8,52.47,52.47,190
20161201|2016-10-11 06:30,11,52.49,52.78,52.45,52.69,178
20161201|2016-10-11 07:00,11,52.76,52.88,52.64,52.76,229
20161201|2016-10-11 07:30,11,52.78,53.03,52.69,53.02,361
20161201|2016-10-11 08:00,11,53.02,53.12,52.96,53.09,775
20161201|2016-10-11 08:30,11,53.11,53.31,52.72,52.89,1553
20161201|2016-10-11 09:00,11,52.89,53,52.73,52.77,723
20161201|2016-10-11 09:30,11,52.8,52.95,52.66,52.66,616
20161201|2016-10-11 10:00,11,52.66,52.81,52.41,52.49,862
20161201|2016-10-11 10:30,11,52.51,52.55,52.12,52.43,1575
20161201|2016-10-11 11:00,11,52.42,52.51,52.2,52.43,556
20161201|2016-10-11 11:30,11,52.45,52.49,52.33,52.38,397
20161201|2016-10-11 12:00,11,52.39,52.4,52.27,52.28,130
20161201|2016-10-11 12:30,11,52.29,52.37,52.13,52.28,535
20161201|2016-10-11 13:00,11,52.29,52.5,52.2,52.36,1417
20161201|2016-10-11 13:30,11,52.36,52.43,52.35,52.41,335
20161201|2016-10-11 14:00,11,52.43,52.48,52.43,52.47,22
20161201|2016-10-11 14:30,11,52.44,52.5,52.44,52.45,16
20161201|2016-10-11 15:00,11,52.47,52.49,52.46,52.49,12
20161201|2016-10-11 15:30,11,52.47,52.48,52.47,52.47,9
20161201|2016-10-11 17:00,12,52.62,52.73,52.48,52.48,33
20161201|2016-10-11 18:00,12,52.47,52.47,52.47,52.47,2
20161201|2016-10-11 19:00,12,52.49,52.5,52.43,52.43,7
20161201|2016-10-11 19:30,12,52.42,52.49,52.42,52.49,2
20161201|2016-10-11 20:00,12,52.5,52.54,52.5,52.54,3
20161201|2016-10-11 20:30,12,52.54,52.62,52.54,52.62,2
20161201|2016-10-11 21:00,12,52.61,52.64,52.61,52.62,4
20161201|2016-10-11 22:00,12,52.6,52.6,52.6,52.6,1
20161201|2016-10-11 22:30,12,52.62,52.62,52.62,52.62,2
20161201|2016-10-11 23:00,12,52.63,52.63,52.62,52.62,6
20161201|2016-10-11 23:30,12,52.63,52.65,52.63,52.64,4
20161201|2016-10-12 00:00,12,52.66,52.67,52.6,52.6,20
20161201|2016-10-12 00:30,12,52.64,52.67,52.64,52.65,11
20161201|2016-10-12 01:00,12,52.66,52.69,52.62,52.69,51
20161201|2016-10-12 01:30,12,52.65,52.7,52.65,52.67,13
20161201|2016-10-12 02:00,12,52.71,52.85,52.68,52.74,163
20161201|2016-10-12 02:30,12,52.73,52.76,52.6,52.74,111
20161201|2016-10-12 03:00,12,52.76,52.84,52.68,52.76,148
20161201|2016-10-12 03:30,12,52.78,52.8,52.71,52.71,111
20161201|2016-10-12 04:00,12,52.74,52.8,52.71,52.8,61
20161201|2016-10-12 04:30,12,52.81,52.83,52.72,52.74,80
20161201|2016-10-12 05:00,12,52.77,52.77,52.48,52.48,187
20161201|2016-10-12 05:30,12,52.5,52.59,52.35,52.5,157
20161201|2016-10-12 06:00,12,52.49,52.74,52.42,52.7,458
20161201|2016-10-12 06:30,12,52.7,52.77,52.65,52.66,129
20161201|2016-10-12 07:00,12,52.67,52.71,52.54,52.55,259
20161201|2016-10-12 07:30,12,52.56,52.57,52.3,52.37,723
20161201|2016-10-12 08:00,12,52.35,52.38,51.86,52.01,1494
20161201|2016-10-12 08:30,12,52.01,52.09,51.61,51.94,1521
20161201|2016-10-12 09:00,12,51.95,52.14,51.91,52,613
20161201|2016-10-12 09:30,12,52.04,52.08,51.75,51.82,473
20161201|2016-10-12 10:00,12,51.79,51.95,51.63,51.8,696
20161201|2016-10-12 10:30,12,51.79,51.93,51.7,51.9,589
20161201|2016-10-12 11:00,12,51.9,51.99,51.88,51.9,289
20161201|2016-10-12 11:30,12,51.91,51.91,51.8,51.81,211
20161201|2016-10-12 12:00,12,51.83,51.85,51.77,51.85,182
20161201|2016-10-12 12:30,12,51.86,51.89,51.78,51.89,219
20161201|2016-10-12 13:00,12,51.88,51.97,51.78,51.8,662
20161201|2016-10-12 13:30,12,51.81,51.97,51.81,51.95,146
20161201|2016-10-12 14:00,12,51.95,51.98,51.95,51.96,18
20161201|2016-10-12 14:30,12,51.97,51.98,51.82,51.82,87
20161201|2016-10-12 15:00,12,51.82,51.87,51.81,51.87,14
20161201|2016-10-12 15:30,12,51.87,51.89,51.7,51.76,100
20161201|2016-10-12 17:00,13,51.72,51.72,51.63,51.63,13
20161201|2016-10-12 17:30,13,51.6,51.6,51.51,51.51,5
20161201|2016-10-12 18:30,13,51.54,51.59,51.54,51.58,26
20161201|2016-10-12 19:00,13,51.57,51.58,51.52,51.52,7
20161201|2016-10-12 19:30,13,51.49,51.5,51.47,51.5,6
20161201|2016-10-12 20:00,13,51.52,51.52,51.5,51.5,2
20161201|2016-10-12 20:30,13,51.5,51.5,51.5,51.5,2
20161201|2016-10-12 21:00,13,51.46,51.46,51.34,51.34,39
20161201|2016-10-12 21:30,13,51.38,51.38,51.34,51.37,5
20161201|2016-10-12 22:00,13,51.37,51.48,51.37,51.48,13
20161201|2016-10-12 22:30,13,51.44,51.49,51.44,51.49,12
20161201|2016-10-12 23:00,13,51.43,51.49,51.42,51.49,34
20161201|2016-10-12 23:30,13,51.47,51.47,51.47,51.47,3
20161201|2016-10-13 00:00,13,51.42,51.42,51.39,51.4,13
20161201|2016-10-13 00:30,13,51.44,51.44,51.43,51.43,3
20161201|2016-10-13 01:00,13,51.46,51.51,51.46,51.49,15
20161201|2016-10-13 01:30,13,51.48,51.5,51.47,51.48,52
20161201|2016-10-13 02:00,13,51.48,51.62,51.38,51.38,66
20161201|2016-10-13 02:30,13,51.4,51.58,51.39,51.56,137
20161201|2016-10-13 03:00,13,51.6,51.75,51.57,51.68,166
20161201|2016-10-13 03:30,13,51.71,51.72,51.64,51.7,79
20161201|2016-10-13 04:00,13,51.67,51.69,51.49,51.57,143
20161201|2016-10-13 04:30,13,51.64,51.96,51.64,51.88,237
20161201|2016-10-13 05:00,13,51.88,51.92,51.83,51.83,19
20161201|2016-10-13 05:30,13,51.86,51.93,51.81,51.85,69
20161201|2016-10-13 06:00,13,51.84,51.84,51.73,51.8,49
20161201|2016-10-13 06:30,13,51.82,52.03,51.82,51.96,228
20161201|2016-10-13 07:00,13,51.98,52.01,51.73,51.79,137
20161201|2016-10-13 07:30,13,51.8,51.8,51.63,51.76,247
20161201|2016-10-13 08:00,13,51.78,51.97,51.78,51.79,367
20161201|2016-10-13 08:30,13,51.75,51.89,51.7,51.77,508
20161201|2016-10-13 09:00,13,51.78,51.84,51.58,51.79,532
20161201|2016-10-13 09:30,13,51.8,51.85,51.68,51.8,495
20161201|2016-10-13 10:00,13,51.78,52,50.94,51.69,3008
20161201|2016-10-13 10:30,13,51.7,52.14,51.66,51.8,2195
20161201|2016-10-13 11:00,13,51.79,51.98,51.79,51.89,283
20161201|2016-10-13 11:30,13,51.88,52,51.87,51.96,207
20161201|2016-10-13 12:00,13,51.97,51.98,51.88,51.95,127
20161201|2016-10-13 12:30,13,51.92,52.08,51.92,52.07,257
20161201|2016-10-13 13:00,13,52.05,52.13,51.92,51.97,374
20161201|2016-10-13 13:30,13,51.97,52.1,51.97,52.09,178
20161201|2016-10-13 14:00,13,52.08,52.15,52.08,52.1,29
20161201|2016-10-13 14:30,13,52.09,52.11,52.01,52.03,31
20161201|2016-10-13 15:00,13,52.05,52.06,52.02,52.02,8
20161201|2016-10-13 15:30,13,52.01,52.01,51.95,51.99,32
20161201|2016-10-13 17:00,14,52.1,52.13,52.02,52.09,13
20161201|2016-10-13 17:30,14,52.05,52.05,52.01,52.01,3
20161201|2016-10-13 19:00,14,52.04,52.04,51.88,51.88,14
20161201|2016-10-13 19:30,14,51.87,51.87,51.87,51.87,2
20161201|2016-10-13 20:00,14,51.99,52.03,51.99,52.02,16
20161201|2016-10-13 20:30,14,52.07,52.09,52.05,52.06,9
20161201|2016-10-13 21:00,14,52.01,52.01,51.98,52.01,10
20161201|2016-10-13 21:30,14,52,52,52,52,4
20161201|2016-10-13 22:00,14,51.93,51.93,51.93,51.93,1
20161201|2016-10-13 22:30,14,51.98,52.05,51.98,52.05,28
20161201|2016-10-13 23:00,14,52.01,52.07,52.01,52.05,26
20161201|2016-10-13 23:30,14,52.07,52.25,52.07,52.2,85
20161201|2016-10-14 00:00,14,52.21,52.21,52.11,52.12,36
20161201|2016-10-14 00:30,14,52.1,52.2,52.09,52.2,19
20161201|2016-10-14 01:00,14,52.17,52.2,52.11,52.19,20
20161201|2016-10-14 01:30,14,52.2,52.22,52.2,52.22,26
20161201|2016-10-14 02:00,14,52.23,52.42,52.23,52.38,145
20161201|2016-10-14 02:30,14,52.39,52.49,52.37,52.49,179
20161201|2016-10-14 03:00,14,52.49,52.49,52.34,52.43,129
20161201|2016-10-14 03:30,14,52.44,52.44,52.35,52.43,116
20161201|2016-10-14 04:00,14,52.41,52.56,52.39,52.48,229
20161201|2016-10-14 04:30,14,52.46,52.48,52.31,52.41,65
20161201|2016-10-14 05:00,14,52.46,52.5,52.37,52.46,85
20161201|2016-10-14 05:30,14,52.47,52.47,52.31,52.41,122
20161201|2016-10-14 06:00,14,52.43,52.49,52.39,52.41,39
20161201|2016-10-14 06:30,14,52.39,52.39,52.3,52.3,45
20161201|2016-10-14 07:00,14,52.3,52.35,52.03,52.13,344
20161201|2016-10-14 07:30,14,52.09,52.3,52.05,52.1,341
20161201|2016-10-14 08:00,14,52.12,52.17,51.89,51.98,680
20161201|2016-10-14 08:30,14,51.99,52.03,51.72,51.88,706
20161201|2016-10-14 09:00,14,51.88,51.99,51.84,51.95,454
20161201|2016-10-14 09:30,14,51.98,52.06,51.64,51.64,707
20161201|2016-10-14 10:00,14,51.66,51.76,51.53,51.56,716
20161201|2016-10-14 10:30,14,51.58,51.74,51.5,51.71,672
20161201|2016-10-14 11:00,14,51.73,51.82,51.65,51.72,529
20161201|2016-10-14 11:30,14,51.7,51.78,51.61,51.67,234
20161201|2016-10-14 12:00,14,51.64,51.76,51.61,51.61,274
20161201|2016-10-14 12:30,14,51.62,51.71,51.57,51.63,219
20161201|2016-10-14 13:00,14,51.64,51.99,51.55,51.95,708
20161201|2016-10-14 13:30,14,51.94,52.01,51.94,51.99,131
20161201|2016-10-14 14:00,14,52.02,52.11,52,52,29
20161201|2016-10-14 14:30,14,52.03,52.03,51.96,51.98,14
20161201|2016-10-14 15:00,14,51.95,51.99,51.95,51.98,19
20161201|2016-10-14 15:30,14,52.01,52.02,52.01,52.02,8
20161201|2016-10-16 17:00,17,51.96,51.99,51.77,51.87,42
20161201|2016-10-16 17:30,17,51.8,51.8,51.79,51.79,2
20161201|2016-10-16 18:00,17,51.78,51.78,51.76,51.76,4
20161201|2016-10-16 18:30,17,51.78,51.78,51.78,51.78,16
20161201|2016-10-16 19:00,17,51.8,51.8,51.7,51.72,12
20161201|2016-10-16 19:30,17,51.75,51.87,51.75,51.84,21
20161201|2016-10-16 20:00,17,51.85,51.89,51.75,51.75,25
20161201|2016-10-16 20:30,17,51.76,51.8,51.76,51.8,2
20161201|2016-10-16 21:00,17,51.84,51.84,51.84,51.84,1
20161201|2016-10-16 21:30,17,51.88,51.88,51.88,51.88,1
20161201|2016-10-16 22:00,17,51.92,51.93,51.9,51.91,22
20161201|2016-10-16 22:30,17,51.91,51.91,51.91,51.91,1
20161201|2016-10-16 23:00,17,51.9,51.9,51.9,51.9,3
20161201|2016-10-16 23:30,17,51.94,51.96,51.94,51.94,8
20161201|2016-10-17 00:00,17,51.91,51.91,51.91,51.91,2
20161201|2016-10-17 00:30,17,51.9,51.93,51.9,51.93,7
20161201|2016-10-17 01:00,17,51.92,51.92,51.81,51.81,12
20161201|2016-10-17 01:30,17,51.83,51.83,51.67,51.73,45
20161201|2016-10-17 02:00,17,51.71,51.9,51.58,51.59,257
20161201|2016-10-17 02:30,17,51.6,51.75,51.58,51.59,104
20161201|2016-10-17 03:00,17,51.59,51.96,51.59,51.88,276
20161201|2016-10-17 03:30,17,51.89,52.01,51.86,51.89,204
20161201|2016-10-17 04:00,17,51.91,51.97,51.85,51.9,68
20161201|2016-10-17 04:30,17,51.9,51.96,51.89,51.89,84
20161201|2016-10-17 05:00,17,51.88,52.03,51.85,51.92,167
20161201|2016-10-17 05:30,17,51.9,52.02,51.9,52,46
20161201|2016-10-17 06:00,17,51.98,52.23,51.98,52.17,182
20161201|2016-10-17 06:30,17,52.17,52.28,52.14,52.27,117
20161201|2016-10-17 07:00,17,52.28,52.28,52.11,52.13,132
20161201|2016-10-17 07:30,17,52.18,52.2,52.06,52.11,267
20161201|2016-10-17 08:00,17,52.11,52.22,51.67,51.86,637
20161201|2016-10-17 08:30,17,51.85,51.89,51.24,51.35,1154
20161201|2016-10-17 09:00,17,51.34,51.51,51.17,51.43,973
20161201|2016-10-17 09:30,17,51.44,51.59,51.29,51.31,1067
20161201|2016-10-17 10:00,17,51.3,51.36,51.19,51.29,1424
20161201|2016-10-17 10:30,17,51.29,51.47,51.28,51.37,952
20161201|2016-10-17 11:00,17,51.37,51.41,51.32,51.33,371
20161201|2016-10-17 11:30,17,51.32,51.52,51.31,51.48,465
20161201|2016-10-17 12:00,17,51.48,51.54,51.32,51.34,633
20161201|2016-10-17 12:30,17,51.34,51.45,51.31,51.42,510
20161201|2016-10-17 13:00,17,51.41,51.68,51.4,51.55,1142
20161201|2016-10-17 13:30,17,51.54,51.57,51.48,51.54,141
20161201|2016-10-17 14:00,17,51.57,51.57,51.47,51.47,73
20161201|2016-10-17 14:30,17,51.49,51.54,51.49,51.54,14
20161201|2016-10-17 15:00,17,51.56,51.56,51.53,51.53,6
20161201|2016-10-17 15:30,17,51.54,51.69,51.54,51.67,31
20161201|2016-10-17 17:00,18,51.69,51.74,51.66,51.74,28
20161201|2016-10-17 18:00,18,51.78,51.79,51.78,51.79,2
20161201|2016-10-17 18:30,18,51.74,51.74,51.73,51.74,3
20161201|2016-10-17 19:00,18,51.72,51.79,51.72,51.75,16
20161201|2016-10-17 19:30,18,51.8,51.84,51.76,51.8,20
20161201|2016-10-17 20:00,18,51.75,51.75,51.75,51.75,1
20161201|2016-10-17 20:30,18,51.76,51.76,51.76,51.76,1
20161201|2016-10-17 21:00,18,51.79,51.79,51.78,51.78,9
20161201|2016-10-17 21:30,18,51.78,51.82,51.78,51.82,25
20161201|2016-10-17 22:00,18,51.82,51.83,51.82,51.83,30
20161201|2016-10-17 22:30,18,51.83,51.87,51.83,51.85,9
20161201|2016-10-17 23:00,18,51.85,51.85,51.83,51.83,3
20161201|2016-10-17 23:30,18,51.81,51.81,51.8,51.81,7
20161201|2016-10-18 00:00,18,51.83,51.83,51.78,51.78,18
20161201|2016-10-18 00:30,18,51.78,51.78,51.78,51.78,5
20161201|2016-10-18 01:00,18,51.82,51.94,51.82,51.94,29
20161201|2016-10-18 01:30,18,51.9,51.92,51.89,51.9,24
20161201|2016-10-18 02:00,18,51.9,52.04,51.85,51.99,113
20161201|2016-10-18 02:30,18,51.99,52.02,51.9,51.96,71
20161201|2016-10-18 03:00,18,51.97,52.09,51.92,51.97,122
20161201|2016-10-18 03:30,18,51.97,52.04,51.9,51.92,118
20161201|2016-10-18 04:00,18,51.9,51.9,51.79,51.81,160
20161201|2016-10-18 04:30,18,51.88,51.96,51.88,51.94,17
20161201|2016-10-18 05:00,18,51.94,52.01,51.91,52.01,72
20161201|2016-10-18 05:30,18,52.03,52.07,51.91,51.92,107
20161201|2016-10-18 06:00,18,51.93,51.98,51.9,51.95,106
20161201|2016-10-18 06:30,18,51.9,51.91,51.81,51.82,122
20161201|2016-10-18 07:00,18,51.81,51.83,51.68,51.75,416
20161201|2016-10-18 07:30,18,51.76,51.89,51.71,51.78,533
20161201|2016-10-18 08:00,18,51.77,52.07,51.76,52.01,1040
20161201|2016-10-18 08:30,18,52.02,52.05,51.58,51.62,1398
20161201|2016-10-18 09:00,18,51.62,51.62,51.27,51.32,1558
20161201|2016-10-18 09:30,18,51.32,51.45,51.32,51.38,751
20161201|2016-10-18 10:00,18,51.38,51.49,51.34,51.43,1164
20161201|2016-10-18 10:30,18,51.43,51.57,51.35,51.51,985
20161201|2016-10-18 11:00,18,51.52,51.53,51.45,51.45,588
20161201|2016-10-18 11:30,18,51.46,51.47,51.4,51.45,276
20161201|2016-10-18 12:00,18,51.45,51.52,51.44,51.48,271
20161201|2016-10-18 12:30,18,51.48,51.56,51.44,51.54,346
20161201|2016-10-18 13:00,18,51.54,51.7,51.48,51.67,1092
20161201|2016-10-18 13:30,18,51.68,51.72,51.68,51.7,76
20161201|2016-10-18 14:00,18,51.68,51.7,51.68,51.68,34
20161201|2016-10-18 14:30,18,51.67,51.81,51.67,51.77,124
20161201|2016-10-18 15:00,18,51.77,51.78,51.77,51.77,29
20161201|2016-10-18 15:30,18,51.76,52.12,51.76,52.12,197
20161201|2016-10-18 17:00,19,52.13,52.16,52.13,52.16,9
20161201|2016-10-18 18:30,19,52.1,52.1,52.1,52.1,1
20161201|2016-10-18 19:00,19,52.17,52.17,52.16,52.16,6
20161201|2016-10-18 19:30,19,52.16,52.16,52.14,52.14,12
20161201|2016-10-18 20:00,19,52.23,52.33,52.23,52.25,52
20161201|2016-10-18 20:30,19,52.14,52.15,52.11,52.12,44
20161201|2016-10-18 21:00,19,52.16,52.2,52.16,52.17,20
20161201|2016-10-18 21:30,19,52.17,52.17,52.15,52.15,5
20161201|2016-10-18 22:00,19,52.12,52.12,52.11,52.11,5
20161201|2016-10-18 22:30,19,52.16,52.16,52.16,52.16,1
20161201|2016-10-18 23:00,19,52.15,52.16,52.15,52.16,3
20161201|2016-10-18 23:30,19,52.14,52.14,52.14,52.14,4
20161201|2016-10-19 00:00,19,52.13,52.16,52.13,52.16,3
20161201|2016-10-19 00:30,19,52.13,52.13,52.11,52.12,15
20161201|2016-10-19 01:00,19,52.12,52.16,52.11,52.16,13
20161201|2016-10-19 01:30,19,52.22,52.28,52.21,52.28,50
20161201|2016-10-19 02:00,19,52.29,52.32,52.22,52.22,60
20161201|2016-10-19 02:30,19,52.21,52.26,52.16,52.17,82
20161201|2016-10-19 03:00,19,52.18,52.47,52.18,52.41,287
20161201|2016-10-19 03:30,19,52.45,52.52,52.4,52.44,426
20161201|2016-10-19 04:00,19,52.43,52.47,52.41,52.45,66
20161201|2016-10-19 04:30,19,52.45,52.48,52.43,52.45,145
20161201|2016-10-19 05:00,19,52.44,52.44,52.39,52.42,92
20161201|2016-10-19 05:30,19,52.39,52.39,52.3,52.35,134
20161201|2016-10-19 06:00,19,52.34,52.35,52.27,52.28,85
20161201|2016-10-19 06:30,19,52.29,52.53,52.29,52.43,206
20161201|2016-10-19 07:00,19,52.41,52.47,52.35,52.39,271
20161201|2016-10-19 07:30,19,52.38,52.39,52.25,52.35,469
20161201|2016-10-19 08:00,19,52.34,52.38,52.16,52.21,1152
20161201|2016-10-19 08:30,19,52.21,52.44,52.14,52.33,1425
20161201|2016-10-19 09:00,19,52.32,52.6,52.27,52.6,1158
20161201|2016-10-19 09:30,19,52.59,53.14,52.53,53.02,4192
20161201|2016-10-19 10:00,19,53.03,53.07,52.77,52.95,1904
20161201|2016-10-19 10:30,19,52.95,52.97,52.82,52.95,1210
20161201|2016-10-19 11:00,19,52.97,52.98,52.9,52.95,492
20161201|2016-10-19 11:30,19,52.94,52.98,52.86,52.87,531
20161201|2016-10-19 12:00,19,52.87,52.9,52.78,52.88,786
20161201|2016-10-19 12:30,19,52.88,52.89,52.82,52.84,275
20161201|2016-10-19 13:00,19,52.85,52.87,52.63,52.66,1232
20161201|2016-10-19 13:30,19,52.65,52.65,52.52,52.52,242
20161201|2016-10-19 14:00,19,52.5,52.5,52.4,52.41,46
20161201|2016-10-19 14:30,19,52.43,52.54,52.43,52.51,51
20161201|2016-10-19 15:00,19,52.55,52.57,52.54,52.55,21
20161201|2016-10-19 15:30,19,52.57,52.63,52.56,52.58,11
20161201|2016-10-19 17:00,20,52.63,52.63,52.43,52.51,28
20161201|2016-10-19 18:00,20,52.66,52.66,52.64,52.64,5
20161201|2016-10-19 18:30,20,52.63,52.65,52.62,52.64,11
20161201|2016-10-19 19:00,20,52.66,52.66,52.63,52.63,3
20161201|2016-10-19 19:30,20,52.66,52.66,52.66,52.66,2
20161201|2016-10-19 20:00,20,52.64,52.64,52.64,52.64,2
20161201|2016-10-19 20:30,20,52.63,52.68,52.63,52.68,2
20161201|2016-10-19 21:00,20,52.64,52.64,52.57,52.57,10
20161201|2016-10-19 22:00,20,52.6,52.61,52.58,52.58,11
20161201|2016-10-19 23:00,20,52.57,52.57,52.57,52.57,1
20161201|2016-10-19 23:30,20,52.52,52.52,52.52,52.52,1
20161201|2016-10-20 00:00,20,52.52,52.52,52.46,52.47,32
20161201|2016-10-20 01:00,20,52.45,52.45,52.34,52.36,77
20161201|2016-10-20 01:30,20,52.38,52.42,52.38,52.42,12
20161201|2016-10-20 02:00,20,52.41,52.42,52.17,52.19,236
20161201|2016-10-20 02:30,20,52.21,52.36,52.21,52.36,142
20161201|2016-10-20 03:00,20,52.33,52.39,52.25,52.28,100
20161201|2016-10-20 03:30,20,52.28,52.3,52.06,52.07,228
20161201|2016-10-20 04:00,20,52.09,52.18,52.07,52.18,119
20161201|2016-10-20 04:30,20,52.15,52.18,52.08,52.13,76
20161201|2016-10-20 05:00,20,52.12,52.24,52.1,52.19,71
20161201|2016-10-20 05:30,20,52.17,52.19,52.11,52.14,27
20161201|2016-10-20 06:00,20,52.14,52.17,52.08,52.17,67
20161201|2016-10-20 06:30,20,52.18,52.18,51.76,51.87,613
20161201|2016-10-20 07:00,20,51.87,51.96,51.79,51.85,416
20161201|2016-10-20 07:30,20,51.88,51.92,51.71,51.78,736
20161201|2016-10-20 08:00,20,51.77,51.8,51.55,51.66,1766
20161201|2016-10-20 08:30,20,51.65,51.88,51.56,51.67,1503
20161201|2016-10-20 09:00,20,51.67,51.76,51.54,51.56,1039
20161201|2016-10-20 09:30,20,51.55,51.55,51.27,51.43,1714
20161201|2016-10-20 10:00,20,51.43,51.5,51.32,51.47,1123
20161201|2016-10-20 10:30,20,51.46,51.52,51.36,51.52,1054
20161201|2016-10-20 11:00,20,51.53,51.62,51.51,51.57,676
20161201|2016-10-20 11:30,20,51.57,51.66,51.5,51.52,397
20161201|2016-10-20 12:00,20,51.51,51.6,51.4,51.46,714
20161201|2016-10-20 12:30,20,51.47,51.49,51.32,51.37,969
20161201|2016-10-20 13:00,20,51.37,51.47,51.18,51.38,1566
20161201|2016-10-20 13:30,20,51.39,51.43,51.2,51.21,213
20161201|2016-10-20 14:00,20,51.23,51.33,51.23,51.33,13
20161201|2016-10-20 14:30,20,51.33,51.38,51.31,51.38,45
20161201|2016-10-20 15:00,20,51.38,51.38,51.34,51.35,14
20161201|2016-10-20 15:30,20,51.4,51.4,51.38,51.39,17
20161201|2016-10-20 17:00,21,51.44,51.44,51.4,51.4,2
20161201|2016-10-20 17:30,21,51.42,51.44,51.42,51.44,3
20161201|2016-10-20 18:00,21,51.42,51.42,51.42,51.42,1
20161201|2016-10-20 18:30,21,51.44,51.44,51.42,51.42,8
20161201|2016-10-20 19:00,21,51.43,51.43,51.33,51.33,16
20161201|2016-10-20 19:30,21,51.39,51.4,51.34,51.4,14
20161201|2016-10-20 20:00,21,51.35,51.35,51.35,51.35,4
20161201|2016-10-20 20:30,21,51.22,51.22,51.13,51.19,79
20161201|2016-10-20 21:00,21,51.2,51.2,51.2,51.2,3
20161201|2016-10-20 21:30,21,51.22,51.22,51.16,51.17,10
20161201|2016-10-20 22:30,21,51.16,51.16,51.16,51.16,1
20161201|2016-10-20 23:00,21,51.16,51.3,51.16,51.3,14
20161201|2016-10-21 00:00,21,51.22,51.22,51.16,51.16,5
20161201|2016-10-21 00:30,21,51.21,51.23,51.21,51.23,8
20161201|2016-10-21 01:00,21,51.25,51.35,51.25,51.35,44
20161201|2016-10-21 01:30,21,51.31,51.46,51.31,51.37,71
20161201|2016-10-21 02:00,21,51.42,51.44,51.22,51.34,98
20161201|2016-10-21 02:30,21,51.33,51.42,51.33,51.33,150
20161201|2016-10-21 03:00,21,51.35,51.49,51.33,51.46,287
20161201|2016-10-21 03:30,21,51.45,51.57,51.43,51.47,203
20161201|2016-10-21 04:00,21,51.49,51.57,51.41,51.55,89
20161201|2016-10-21 04:30,21,51.57,51.77,51.54,51.77,159
20161201|2016-10-21 05:00,21,51.77,51.79,51.67,51.71,111
20161201|2016-10-21 05:30,21,51.7,51.77,51.67,51.68,93
20161201|2016-10-21 06:00,21,51.7,51.83,51.68,51.81,87
20161201|2016-10-21 06:30,21,51.84,51.84,51.72,51.72,40
20161201|2016-10-21 07:00,21,51.76,51.88,51.73,51.87,399
20161201|2016-10-21 07:30,21,51.86,51.86,51.29,51.34,915
20161201|2016-10-21 08:00,21,51.33,51.52,51.2,51.48,1579
20161201|2016-10-21 08:30,21,51.48,51.55,51.22,51.36,1529
20161201|2016-10-21 09:00,21,51.36,51.78,51.3,51.75,1688
20161201|2016-10-21 09:30,21,51.75,51.86,51.59,51.6,1149
20161201|2016-10-21 10:00,21,51.6,51.69,51.37,51.59,1469
20161201|2016-10-21 10:30,21,51.59,51.69,51.51,51.58,1445
20161201|2016-10-21 11:00,21,51.59,51.65,51.52,51.63,513
20161201|2016-10-21 11:30,21,51.64,51.78,51.61,51.67,1241
20161201|2016-10-21 12:00,21,51.69,51.69,51.56,51.56,832
20161201|2016-10-21 12:30,21,51.54,51.72,51.53,51.71,564
20161201|2016-10-21 13:00,21,51.72,51.84,51.66,51.78,1264
20161201|2016-10-21 13:30,21,51.78,51.81,51.74,51.8,77
20161201|2016-10-21 14:00,21,51.79,51.85,51.74,51.75,22
20161201|2016-10-21 14:30,21,51.75,51.81,51.75,51.78,20
20161201|2016-10-21 15:00,21,51.78,51.85,51.78,51.85,10
20161201|2016-10-21 15:30,21,51.87,51.93,51.86,51.93,19
20161201|2016-10-23 17:00,24,51.96,51.96,51.5,51.58,52
20161201|2016-10-23 17:30,24,51.61,51.62,51.49,51.6,19
20161201|2016-10-23 18:30,24,51.52,51.53,51.49,51.53,7
20161201|2016-10-23 19:00,24,51.51,51.6,51.51,51.6,12
20161201|2016-10-23 19:30,24,51.61,51.63,51.61,51.63,2
20161201|2016-10-23 20:00,24,51.62,51.62,51.62,51.62,4
20161201|2016-10-23 20:30,24,51.59,51.6,51.55,51.55,6
20161201|2016-10-23 21:00,24,51.52,51.52,51.37,51.42,15
20161201|2016-10-23 21:30,24,51.45,51.49,51.45,51.49,6
20161201|2016-10-23 22:00,24,51.58,51.61,51.58,51.61,3
20161201|2016-10-23 23:30,24,51.52,51.53,51.52,51.53,7
20161201|2016-10-24 00:00,24,51.6,51.6,51.6,51.6,1
20161201|2016-10-24 01:00,24,51.57,51.62,51.57,51.6,15
20161201|2016-10-24 01:30,24,51.65,51.68,51.65,51.67,10
20161201|2016-10-24 02:00,24,51.7,51.79,51.7,51.74,33
20161201|2016-10-24 02:30,24,51.78,51.89,51.78,51.89,68
20161201|2016-10-24 03:00,24,51.9,52,51.89,51.94,144
20161201|2016-10-24 03:30,24,51.91,51.99,51.85,51.88,266
20161201|2016-10-24 04:00,24,51.9,51.9,51.82,51.86,121
20161201|2016-10-24 04:30,24,51.87,51.87,51.72,51.82,128
20161201|2016-10-24 05:00,24,51.76,51.8,51.73,51.76,53
20161201|2016-10-24 05:30,24,51.72,51.73,51.57,51.7,116
20161201|2016-10-24 06:00,24,51.69,51.69,51.56,51.58,127
20161201|2016-10-24 06:30,24,51.54,51.55,51.37,51.37,263
20161201|2016-10-24 07:00,24,51.37,51.47,51.25,51.31,746
20161201|2016-10-24 07:30,24,51.31,51.53,51.3,51.45,868
20161201|2016-10-24 08:00,24,51.45,51.63,51.21,51.33,1571
20161201|2016-10-24 08:30,24,51.35,51.52,51.26,51.41,1061
20161201|2016-10-24 09:00,24,51.4,51.43,51.15,51.22,1174
20161201|2016-10-24 09:30,24,51.22,51.35,51.17,51.25,1348
20161201|2016-10-24 10:00,24,51.26,51.41,51.14,51.18,1685
20161201|2016-10-24 10:30,24,51.19,51.26,51.15,51.15,727
20161201|2016-10-24 11:00,24,51.15,51.17,50.5,50.64,3755
20161201|2016-10-24 11:30,24,50.63,50.82,50.58,50.76,1285
20161201|2016-10-24 12:00,24,50.76,50.95,50.72,50.91,898
20161201|2016-10-24 12:30,24,50.91,50.96,50.86,50.95,769
20161201|2016-10-24 13:00,24,50.96,51.49,50.95,51.48,1972
20161201|2016-10-24 13:30,24,51.47,51.6,51.42,51.42,225
20161201|2016-10-24 14:00,24,51.45,51.48,51.45,51.47,35
20161201|2016-10-24 14:30,24,51.5,51.55,51.5,51.55,19
20161201|2016-10-24 15:00,24,51.53,51.54,51.39,51.39,53
20161201|2016-10-24 15:30,24,51.42,51.47,51.42,51.42,5
20161201|2016-10-24 17:00,25,51.35,51.43,51.35,51.43,10
20161201|2016-10-24 17:30,25,51.4,51.4,51.4,51.4,2
20161201|2016-10-24 18:30,25,51.43,51.45,51.42,51.45,6
20161201|2016-10-24 19:00,25,51.46,51.59,51.46,51.52,13
20161201|2016-10-24 19:30,25,51.52,51.52,51.37,51.39,17
20161201|2016-10-24 20:00,25,51.39,51.39,51.39,51.39,1
20161201|2016-10-24 20:30,25,51.37,51.37,51.29,51.31,20
20161201|2016-10-24 21:00,25,51.32,51.34,51.29,51.29,5
20161201|2016-10-24 21:30,25,51.31,51.32,51.29,51.3,40
20161201|2016-10-24 22:00,25,51.34,51.4,51.34,51.4,18
20161201|2016-10-24 22:30,25,51.38,51.38,51.38,51.38,1
20161201|2016-10-24 23:00,25,51.39,51.39,51.35,51.35,11
20161201|2016-10-24 23:30,25,51.34,51.34,51.31,51.31,3
20161201|2016-10-25 00:00,25,51.34,51.39,51.34,51.39,26
20161201|2016-10-25 00:30,25,51.36,51.44,51.36,51.41,25
20161201|2016-10-25 01:00,25,51.4,51.4,51.36,51.36,10
20161201|2016-10-25 01:30,25,51.38,51.45,51.32,51.34,22
20161201|2016-10-25 02:00,25,51.35,51.57,51.35,51.53,86
20161201|2016-10-25 02:30,25,51.56,51.59,51.5,51.54,25
20161201|2016-10-25 03:00,25,51.57,51.83,51.57,51.82,361
20161201|2016-10-25 03:30,25,51.83,51.83,51.7,51.8,258
20161201|2016-10-25 04:00,25,51.78,51.82,51.55,51.56,127
20161201|2016-10-25 04:30,25,51.57,51.7,51.57,51.63,87
20161201|2016-10-25 05:00,25,51.62,51.71,51.59,51.65,130
20161201|2016-10-25 05:30,25,51.64,51.72,51.55,51.6,94
20161201|2016-10-25 06:00,25,51.64,51.66,51.58,51.62,42
20161201|2016-10-25 06:30,25,51.66,51.67,51.45,51.5,148
20161201|2016-10-25 07:00,25,51.48,51.48,51.17,51.24,1621
20161201|2016-10-25 07:30,25,51.25,51.44,51.19,51.21,1343
20161201|2016-10-25 08:00,25,51.22,51.28,51,51.08,1415
20161201|2016-10-25 08:30,25,51.09,51.34,51.09,51.26,1255
20161201|2016-10-25 09:00,25,51.24,51.44,51.14,51.23,1078
20161201|2016-10-25 09:30,25,51.23,51.24,50.71,50.77,2090
20161201|2016-10-25 10:00,25,50.79,50.84,50.6,50.82,1515
20161201|2016-10-25 10:30,25,50.82,50.97,50.72,50.86,2259
20161201|2016-10-25 11:00,25,50.85,50.87,50.7,50.86,635
20161201|2016-10-25 11:30,25,50.85,50.86,50.78,50.84,667
20161201|2016-10-25 12:00,25,50.83,50.94,50.8,50.9,645
20161201|2016-10-25 12:30,25,50.91,51.07,50.86,50.99,977
20161201|2016-10-25 13:00,25,51,51.06,50.69,50.69,1422
20161201|2016-10-25 13:30,25,50.7,50.73,50.58,50.61,283
20161201|2016-10-25 14:00,25,50.59,50.66,50.59,50.66,17
20161201|2016-10-25 14:30,25,50.67,50.67,50.63,50.64,14
20161201|2016-10-25 15:00,25,50.65,50.69,50.62,50.65,31
20161201|2016-10-25 15:30,25,50.52,50.53,50.22,50.25,265
20161201|2016-10-25 17:00,26,50.25,50.33,50.25,50.28,15
20161201|2016-10-25 18:00,26,50.28,50.28,50.16,50.16,8
20161201|2016-10-25 18:30,26,50.22,50.27,50.2,50.24,21
20161201|2016-10-25 19:00,26,50.23,50.27,50.17,50.2,32
20161201|2016-10-25 19:30,26,50.24,50.3,50.23,50.3,82
20161201|2016-10-25 20:00,26,50.3,50.3,50.3,50.3,2
20161201|2016-10-25 20:30,26,50.28,50.29,50.27,50.27,9
20161201|2016-10-25 21:00,26,50.25,50.25,50.25,50.25,1
20161201|2016-10-25 21:30,26,50.25,50.25,50.23,50.23,5
20161201|2016-10-25 22:00,26,50.21,50.25,50.2,50.23,7
20161201|2016-10-25 22:30,26,50.23,50.23,50.22,50.22,13
20161201|2016-10-25 23:00,26,50.19,50.19,50.17,50.18,6
20161201|2016-10-26 00:00,26,50.21,50.21,50.15,50.17,29
20161201|2016-10-26 00:30,26,50.21,50.21,50.16,50.16,5
20161201|2016-10-26 01:00,26,50.19,50.3,50.17,50.3,18
20161201|2016-10-26 01:30,26,50.34,50.37,50.3,50.32,51
20161201|2016-10-26 02:00,26,50.32,50.4,50.25,50.29,77
20161201|2016-10-26 02:30,26,50.27,50.44,50.27,50.43,74
20161201|2016-10-26 03:00,26,50.38,50.46,50.27,50.28,123
20161201|2016-10-26 03:30,26,50.28,50.31,50.08,50.1,125
20161201|2016-10-26 04:00,26,50.06,50.16,50.03,50.13,197
20161201|2016-10-26 04:30,26,50.1,50.28,50.07,50.28,107
20161201|2016-10-26 05:00,26,50.31,50.36,50.21,50.21,120
20161201|2016-10-26 05:30,26,50.18,50.25,50.06,50.07,114
20161201|2016-10-26 06:00,26,50.07,50.13,49.87,49.94,267
20161201|2016-10-26 06:30,26,49.92,50.04,49.91,49.98,182
20161201|2016-10-26 07:00,26,49.99,50,49.8,49.81,757
20161201|2016-10-26 07:30,26,49.82,49.96,49.71,49.86,889
20161201|2016-10-26 08:00,26,49.85,49.96,49.71,49.76,1380
20161201|2016-10-26 08:30,26,49.77,49.87,49.7,49.74,1536
20161201|2016-10-26 09:00,26,49.73,50.38,49.66,50.21,1272
20161201|2016-10-26 09:30,26,50.29,50.69,50.27,50.6,3731
20161201|2016-10-26 10:00,26,50.59,50.62,50.28,50.37,2588
20161201|2016-10-26 10:30,26,50.37,50.42,50.02,50.14,3498
20161201|2016-10-26 11:00,26,50.14,50.21,49.99,50.09,1629
20161201|2016-10-26 11:30,26,50.09,50.18,49.95,49.99,1279
20161201|2016-10-26 12:00,26,49.99,49.99,49.66,49.88,2072
20161201|2016-10-26 12:30,26,49.89,49.96,49.82,49.85,976
20161201|2016-10-26 13:00,26,49.85,50.12,49.82,49.96,2138
20161201|2016-10-26 13:30,26,49.95,49.96,49.82,49.82,131
20161201|2016-10-26 14:00,26,49.83,49.89,49.82,49.88,41
20161201|2016-10-26 14:30,26,49.87,49.88,49.83,49.83,55
20161201|2016-10-26 15:00,26,49.85,49.93,49.85,49.93,17
20161201|2016-10-26 15:30,26,49.94,49.98,49.94,49.98,5
20161201|2016-10-26 17:00,27,49.99,49.99,49.97,49.97,4
20161201|2016-10-26 17:30,27,49.97,49.99,49.97,49.99,6
20161201|2016-10-26 18:30,27,49.99,50.05,49.99,50.05,78
20161201|2016-10-26 19:00,27,50.01,50.01,50,50,3
20161201|2016-10-26 19:30,27,49.92,49.92,49.92,49.92,4
20161201|2016-10-26 20:00,27,49.94,49.96,49.94,49.96,7
20161201|2016-10-26 20:30,27,49.94,50,49.94,50,2
20161201|2016-10-26 21:00,27,49.98,49.98,49.98,49.98,2
20161201|2016-10-26 21:30,27,49.97,50,49.97,50,22
20161201|2016-10-26 22:00,27,50.04,50.04,50.04,50.04,1
20161201|2016-10-26 22:30,27,50.06,50.06,50.06,50.06,1
20161201|2016-10-26 23:00,27,50.05,50.05,50.05,50.05,2
20161201|2016-10-26 23:30,27,50.09,50.12,50.09,50.11,45
20161201|2016-10-27 00:00,27,50.11,50.13,50.08,50.08,25
20161201|2016-10-27 00:30,27,50.11,50.15,50.11,50.14,7
20161201|2016-10-27 01:00,27,50.15,50.19,50.14,50.14,80
20161201|2016-10-27 01:30,27,50.14,50.2,50.13,50.2,16
20161201|2016-10-27 02:00,27,50.08,50.11,49.87,49.99,91
20161201|2016-10-27 02:30,27,49.99,50.06,49.99,50.06,34
20161201|2016-10-27 03:00,27,50.09,50.39,50.09,50.37,310
20161201|2016-10-27 03:30,27,50.37,50.43,50.16,50.16,144
20161201|2016-10-27 04:00,27,50.18,50.34,50.18,50.34,188
20161201|2016-10-27 04:30,27,50.34,50.34,50.2,50.25,257
20161201|2016-10-27 05:00,27,50.27,50.35,50.27,50.35,74
20161201|2016-10-27 05:30,27,50.35,50.45,50.27,50.27,147
20161201|2016-10-27 06:00,27,50.26,50.39,50.25,50.39,48
20161201|2016-10-27 06:30,27,50.4,50.4,50.22,50.22,58
20161201|2016-10-27 07:00,27,50.25,50.36,50.25,50.29,114
20161201|2016-10-27 07:30,27,50.3,50.3,50.06,50.2,297
20161201|2016-10-27 08:00,27,50.2,50.67,50.19,50.59,1136
20161201|2016-10-27 08:30,27,50.56,50.57,50.21,50.38,605
20161201|2016-10-27 09:00,27,50.39,50.48,50.33,50.46,463
20161201|2016-10-27 09:30,27,50.45,50.74,50.45,50.71,934
20161201|2016-10-27 10:00,27,50.71,50.72,50.44,50.6,392
20161201|2016-10-27 10:30,27,50.63,50.83,50.59,50.79,723
20161201|2016-10-27 11:00,27,50.8,50.84,50.65,50.84,341
20161201|2016-10-27 11:30,27,50.82,50.9,50.73,50.83,425
20161201|2016-10-27 12:00,27,50.84,50.85,50.62,50.67,80
20161201|2016-10-27 12:30,27,50.68,50.71,50.61,50.62,196
20161201|2016-10-27 13:00,27,50.61,50.67,50.45,50.5,375
20161201|2016-10-27 13:30,27,50.46,50.51,50.42,50.46,60
20161201|2016-10-27 14:00,27,50.41,50.41,50.3,50.31,19
20161201|2016-10-27 14:30,27,50.35,50.4,50.34,50.4,19
20161201|2016-10-27 15:00,27,50.33,50.37,50.33,50.37,81
20161201|2016-10-27 15:30,27,50.38,50.42,50.34,50.34,3
20161201|2016-10-27 17:00,28,50.31,50.31,50.31,50.31,1
20161201|2016-10-27 17:30,28,50.33,50.33,50.33,50.33,1
20161201|2016-10-27 18:30,28,50.38,50.38,50.38,50.38,1
20161201|2016-10-27 19:00,28,50.42,50.42,50.42,50.42,3
20161201|2016-10-27 20:00,28,50.4,50.48,50.4,50.47,19
20161201|2016-10-27 20:30,28,50.48,50.48,50.48,50.48,1
20161201|2016-10-27 21:00,28,50.55,50.56,50.54,50.56,5
20161201|2016-10-27 21:30,28,50.56,50.57,50.55,50.57,8
20161201|2016-10-27 23:00,28,50.55,50.55,50.54,50.54,6
20161201|2016-10-28 00:00,28,50.54,50.54,50.52,50.52,5
20161201|2016-10-28 00:30,28,50.54,50.54,50.47,50.48,12
20161201|2016-10-28 01:00,28,50.5,50.51,50.47,50.49,29
20161201|2016-10-28 02:00,28,50.3,50.3,50.19,50.3,138
20161201|2016-10-28 02:30,28,50.28,50.42,50.27,50.33,175
20161201|2016-10-28 03:00,28,50.37,50.41,50.31,50.36,145
20161201|2016-10-28 03:30,28,50.4,50.4,50.3,50.36,171
20161201|2016-10-28 04:00,28,50.36,50.5,50.36,50.44,107
20161201|2016-10-28 04:30,28,50.47,50.47,50.4,50.4,22
20161201|2016-10-28 05:00,28,50.34,50.43,50.34,50.43,64
20161201|2016-10-28 05:30,28,50.33,50.37,50.32,50.34,101
20161201|2016-10-28 06:00,28,50.3,50.41,50.29,50.33,261
20161201|2016-10-28 06:30,28,50.2,50.21,50.15,50.18,40
20161201|2016-10-28 07:00,28,50.14,50.23,50.1,50.21,29
20161201|2016-10-28 07:30,28,50.08,50.23,50.06,50.11,83
20161201|2016-10-28 08:00,28,50.14,50.18,49.98,50.05,104
20161201|2016-10-28 08:30,28,50.02,50.15,49.99,50.05,97
20161201|2016-10-28 09:00,28,50.05,50.14,49.99,50.07,81
20161201|2016-10-28 09:30,28,50.12,50.31,50.12,50.2,104
20161201|2016-10-28 10:00,28,50.28,50.47,50.17,50.22,244
20161201|2016-10-28 10:30,28,50.24,50.26,49.91,50.01,180
20161201|2016-10-28 11:00,28,50.07,50.07,49.92,49.95,74
20161201|2016-10-28 11:30,28,49.98,49.98,49.83,49.95,102
20161201|2016-10-28 12:00,28,49.96,50.07,49.9,49.99,123
20161201|2016-10-28 12:30,28,50,50,49.47,49.5,331
20161201|2016-10-28 13:00,28,49.51,49.79,49.34,49.79,423
20161201|2016-10-28 13:30,28,49.8,49.81,49.7,49.71,38
20161201|2016-10-28 14:00,28,49.52,49.73,49.52,49.7,14
20161201|2016-10-28 14:30,28,49.63,49.69,49.62,49.69,4
20161201|2016-10-28 15:00,28,49.68,49.68,49.68,49.68,1
20161201|2016-10-30 18:00,31,49.45,49.45,49.45,49.45,5
20161201|2016-10-30 18:30,31,49.45,49.45,49.45,49.45,29
20161201|2016-10-30 19:30,31,49.37,49.37,49.37,49.37,1
20161201|2016-10-30 20:00,31,49.46,49.46,49.46,49.46,4
20161201|2016-10-30 20:30,31,49.42,49.5,49.42,49.5,2
20161201|2016-10-30 21:00,31,49.37,49.37,49.36,49.36,2
20161201|2016-10-30 23:00,31,49.45,49.45,49.45,49.45,2
20161201|2016-10-31 02:00,31,49.41,49.41,49.41,49.41,1
20161201|2016-10-31 02:30,31,49.36,49.42,49.35,49.42,13
20161201|2016-10-31 03:00,31,49.4,49.52,49.37,49.52,11
20161201|2016-10-31 03:30,31,49.68,49.69,49.56,49.6,15
20161201|2016-10-31 04:00,31,49.6,49.61,49.59,49.6,28
20161201|2016-10-31 04:30,31,49.56,49.59,49.56,49.59,5
20161201|2016-10-31 05:00,31,49.53,49.55,49.53,49.55,4
20161201|2016-10-31 05:30,31,49.44,49.44,49.29,49.34,8
20161201|2016-10-31 06:00,31,49.32,49.32,49.32,49.32,2
20161201|2016-10-31 06:30,31,49.34,49.34,49.34,49.34,1
20161201|2016-10-31 07:00,31,49.19,49.23,49.02,49.02,18
20161201|2016-10-31 07:30,31,49.01,49.09,48.92,48.92,8
20161201|2016-10-31 08:00,31,48.89,48.95,48.81,48.83,32
20161201|2016-10-31 08:30,31,48.8,49.03,48.67,48.67,126
20161201|2016-10-31 09:00,31,48.66,48.69,48.54,48.54,239
20161201|2016-10-31 09:30,31,48.47,48.47,48.2,48.24,257
20161201|2016-10-31 10:00,31,48.2,48.32,48.07,48.08,26
20161201|2016-10-31 10:30,31,48.29,48.29,48.13,48.13,3
20161201|2016-10-31 11:00,31,48.21,48.21,47.99,47.99,189
20161201|2016-10-31 11:30,31,48.03,48.21,48.03,48.14,15
20161201|2016-10-31 12:00,31,48.11,48.16,48.08,48.08,12
20161201|2016-10-31 12:30,31,48.17,48.2,48.17,48.2,3
20161201|2016-10-31 13:00,31,48.2,48.33,48.18,48.33,16
20170101|2016-01-21 11:30,21,35.28,35.28,35.28,35.28,3
20170101|2016-01-22 12:00,22,37.7,37.7,37.7,37.7,1
20170101|2016-01-27 02:30,27,37.85,37.85,37.85,37.85,13
20170101|2016-01-27 09:00,27,38.03,38.05,38.03,38.05,9
20170101|2016-01-28 13:00,28,40.35,40.35,40.35,40.35,1
20170101|2016-04-01 11:30,1,41.88,41.88,41.88,41.88,1
20170101|2016-04-01 13:00,1,42.15,42.15,42.15,42.15,1
20170101|2016-04-01 13:30,1,41.86,41.86,41.86,41.86,2
20170101|2016-04-01 14:00,1,41.9,41.9,41.9,41.9,1
20170101|2016-04-04 12:30,4,41,41,41,41,2
20170101|2016-04-06 10:30,6,42.15,42.15,42.15,42.15,1
20170101|2016-04-07 08:00,7,41.95,42.11,41.95,41.95,3
20170101|2016-04-08 01:30,8,42.15,42.15,42.15,42.15,1
20170101|2016-04-12 11:30,12,46.17,46.17,46.13,46.13,18
20170101|2016-04-12 12:00,12,46.05,46.09,46.05,46.06,18
20170101|2016-04-13 23:00,14,45.5,45.5,45.5,45.5,10
20170101|2016-04-18 02:30,18,43,43,43,43,10
20170101|2016-04-26 15:00,26,47.6,47.6,47.6,47.6,1
20170101|2016-05-02 10:30,2,48.31,48.31,48.31,48.31,1
20170101|2016-05-03 10:00,3,46.99,46.99,46.99,46.99,1
20170101|2016-05-06 09:30,6,47.52,47.52,47.52,47.52,2
20170101|2016-05-11 11:00,11,49.2,49.2,49.2,49.2,1
20170101|2016-05-12 10:30,12,48.84,48.84,48.84,48.84,1
20170101|2016-05-17 10:30,17,51.21,51.21,51.21,51.21,1
20170101|2016-05-19 09:30,19,49.96,49.96,49.96,49.96,2
20170101|2016-05-19 10:30,19,50.39,50.39,50.29,50.29,6
20170101|2016-05-26 12:00,26,51.85,51.95,51.85,51.93,10
20170101|2016-05-26 12:30,26,51.9,51.9,51.9,51.9,5
20170101|2016-05-27 10:00,27,51.28,51.28,51.28,51.28,1
20170101|2016-06-06 07:00,6,52.18,52.18,52.18,52.18,5
20170101|2016-06-08 08:00,8,53.82,53.82,53.82,53.82,2
20170101|2016-06-16 12:00,16,49.75,49.76,49.72,49.72,25
20170101|2016-06-22 08:00,22,53,53,53,53,1
20170101|2016-06-22 13:00,22,52.06,52.06,52.06,52.06,1
20170101|2016-06-29 10:30,29,52.38,52.38,52.38,52.38,7
20170101|2016-07-01 10:00,1,51.6,51.6,51.6,51.6,1
20170101|2016-07-05 09:00,5,50.42,50.42,50.42,50.42,2
20170101|2016-07-05 13:00,5,49.89,50.03,49.89,50.03,3
20170101|2016-07-07 08:30,7,51.69,51.69,51.69,51.69,1
20170101|2016-07-08 09:00,8,48.71,48.71,48.71,48.71,1
20170101|2016-07-08 10:00,8,48.47,48.67,48.47,48.67,16
20170101|2016-07-08 11:00,8,48.67,48.67,48.67,48.67,1
20170101|2016-07-12 07:30,12,49.93,49.93,49.93,49.93,2
20170101|2016-07-13 07:30,13,50.09,50.09,50.09,50.09,1
20170101|2016-07-13 12:00,13,48.52,48.52,48.52,48.52,2
20170101|2016-07-13 13:30,13,48.63,48.63,48.63,48.63,1
20170101|2016-07-14 00:30,14,48.95,48.95,48.95,48.95,2
20170101|2016-07-14 09:00,14,48.95,49.02,48.95,49.02,23
20170101|2016-07-14 12:30,14,49.3,49.3,49.3,49.3,2
20170101|2016-07-15 14:30,15,49.57,49.57,49.57,49.57,1
20170101|2016-07-19 07:00,19,49.19,49.19,49.16,49.16,3
20170101|2016-07-19 07:30,19,49.13,49.14,48.87,48.91,23
20170101|2016-07-19 08:00,19,48.93,49,48.8,48.91,18
20170101|2016-07-19 08:30,19,48.93,48.94,48.77,48.77,12
20170101|2016-07-19 09:00,19,48.61,48.86,48.6,48.86,33
20170101|2016-07-19 09:30,19,48.83,48.92,48.81,48.92,28
20170101|2016-07-19 10:00,19,48.92,48.99,48.92,48.97,14
20170101|2016-07-19 10:30,19,48.86,48.86,48.85,48.85,4
20170101|2016-07-19 12:00,19,48.73,48.77,48.69,48.72,23
20170101|2016-07-19 12:30,19,48.73,48.8,48.71,48.79,12
20170101|2016-07-19 13:00,19,48.78,48.78,48.62,48.73,26
20170101|2016-07-19 13:30,19,48.71,48.81,48.71,48.75,18
20170101|2016-07-19 14:00,19,48.74,48.74,48.74,48.74,1
20170101|2016-07-19 15:00,19,48.7,48.7,48.7,48.7,1
20170101|2016-07-20 07:00,20,48.64,48.64,48.58,48.59,6
20170101|2016-07-20 07:30,20,48.58,48.58,48.51,48.51,4
20170101|2016-07-20 09:30,20,48.89,48.93,48.81,48.93,13
20170101|2016-07-20 10:00,20,48.95,48.95,48.95,48.95,2
20170101|2016-07-20 12:00,20,49.38,49.38,49.38,49.38,2
20170101|2016-07-20 13:00,20,49.04,49.04,49.04,49.04,1
20170101|2016-07-21 07:30,21,48.91,49.01,48.9,49.01,11
20170101|2016-07-21 08:00,21,48.97,48.97,48.69,48.73,16
20170101|2016-07-21 08:30,21,48.66,48.92,48.64,48.83,22
20170101|2016-07-21 09:00,21,48.86,48.97,48.86,48.97,38
20170101|2016-07-21 09:30,21,48.81,48.89,48.71,48.88,18
20170101|2016-07-21 10:00,21,48.84,48.84,48.75,48.77,7
20170101|2016-07-21 11:00,21,48.33,48.33,48.24,48.29,6
20170101|2016-07-21 11:30,21,48.25,48.27,48.25,48.26,5
20170101|2016-07-21 12:00,21,48.38,48.45,48.38,48.42,25
20170101|2016-07-22 01:00,22,47.77,47.8,47.77,47.8,3
20170101|2016-07-22 10:00,22,47.6,47.61,47.43,47.43,4
20170101|2016-07-22 10:30,22,47.21,47.21,47.18,47.21,21
20170101|2016-07-22 11:00,22,47.19,47.22,47.18,47.18,18
20170101|2016-07-22 13:00,22,47.32,47.56,47.29,47.53,59
20170101|2016-07-22 13:30,22,47.53,47.57,47.53,47.53,8
20170101|2016-07-22 14:30,22,47.44,47.44,47.44,47.44,1
20170101|2016-07-24 22:00,25,47.41,47.41,47.41,47.41,1
20170101|2016-07-25 07:00,25,47.07,47.12,47.02,47.03,7
20170101|2016-07-25 07:30,25,47.07,47.07,46.89,46.91,10
20170101|2016-07-25 09:00,25,46.73,46.78,46.69,46.71,32
20170101|2016-07-25 09:30,25,46.71,46.79,46.65,46.77,17
20170101|2016-07-25 10:00,25,46.66,46.74,46.59,46.64,27
20170101|2016-07-25 10:30,25,46.65,46.68,46.62,46.67,36
20170101|2016-07-25 12:30,25,46.59,46.59,46.56,46.59,30
20170101|2016-07-27 09:30,27,45.71,45.71,45.71,45.71,10
20170101|2016-07-28 13:00,28,44.9,44.9,44.82,44.82,3
20170101|2016-07-29 02:00,29,44.46,44.48,44.46,44.48,3
20170101|2016-07-29 08:00,29,44.53,44.53,44.53,44.53,1
20170101|2016-07-31 19:30,1,44.98,44.98,44.98,44.98,1
20170101|2016-07-31 23:00,1,45.3,45.3,45.3,45.3,1
20170101|2016-08-01 04:00,1,44.73,44.73,44.73,44.73,1
20170101|2016-08-01 08:00,1,44.53,44.53,44.53,44.53,1
20170101|2016-08-01 08:30,1,44.31,44.31,44.31,44.31,1
20170101|2016-08-01 11:30,1,43.65,43.65,43.65,43.65,1
20170101|2016-08-02 09:00,2,44.25,44.25,44.25,44.25,1
20170101|2016-08-02 10:00,2,43.8,43.8,43.8,43.8,1
20170101|2016-08-03 09:00,3,43.75,43.75,43.75,43.75,1
20170101|2016-08-03 09:30,3,43.46,43.98,43.22,43.98,14
20170101|2016-08-04 04:00,4,44.2,44.2,44.2,44.2,1
20170101|2016-08-04 07:00,4,44.25,44.25,44.22,44.22,2
20170101|2016-08-04 07:30,4,44.29,44.32,44.14,44.18,11
20170101|2016-08-04 08:00,4,44.29,44.29,44.09,44.22,35
20170101|2016-08-04 08:30,4,44.22,44.52,44.22,44.25,10
20170101|2016-08-04 09:00,4,44.18,44.34,44.03,44.34,41
20170101|2016-08-04 09:30,4,44.39,44.49,44.34,44.35,10
20170101|2016-08-04 10:00,4,44.36,44.7,44.32,44.62,19
20170101|2016-08-04 10:30,4,44.77,45.03,44.77,45.03,27
20170101|2016-08-04 11:00,4,45.18,45.4,45.16,45.32,65
20170101|2016-08-04 11:30,4,45.29,45.6,45.29,45.54,20
20170101|2016-08-04 12:30,4,45.48,45.48,45.45,45.47,11
20170101|2016-08-04 13:00,4,45.46,45.6,45.37,45.57,54
20170101|2016-08-04 13:30,4,45.56,45.56,45.56,45.56,1
20170101|2016-08-05 08:30,5,45.22,45.22,45.22,45.22,2
20170101|2016-08-09 09:30,9,46.52,46.52,46.52,46.52,1
20170101|2016-08-10 08:00,10,46.56,46.56,46.56,46.56,4
20170101|2016-08-10 09:30,10,46.45,46.89,46.09,46.1,13
20170101|2016-08-10 13:00,10,45.43,45.43,45.43,45.43,3
20170101|2016-08-11 05:00,11,45.45,45.45,45.45,45.45,2
20170101|2016-08-11 05:30,11,45.49,45.56,45.49,45.56,4
20170101|2016-08-11 06:00,11,45.45,45.45,45.45,45.45,6
20170101|2016-08-11 11:00,11,47.24,47.24,47.24,47.24,5
20170101|2016-08-11 23:30,12,47.71,47.81,47.71,47.81,3
20170101|2016-08-12 03:00,12,47.26,47.26,47.26,47.26,1
20170101|2016-08-12 04:00,12,47.36,47.36,47.36,47.36,1
20170101|2016-08-12 05:00,12,47.08,47.08,47.08,47.08,4
20170101|2016-08-12 08:30,12,47.5,47.5,47.5,47.5,12
20170101|2016-08-15 09:00,15,48.74,48.83,48.74,48.83,2
20170101|2016-08-15 09:30,15,49.09,49.09,49.09,49.09,2
20170101|2016-08-15 10:30,15,49.06,49.06,49.06,49.06,1
20170101|2016-08-15 11:00,15,49.2,49.2,49.2,49.2,2
20170101|2016-08-15 14:00,15,49.47,49.47,49.47,49.47,1
20170101|2016-08-15 15:00,15,49.49,49.51,49.49,49.49,5
20170101|2016-08-15 15:30,15,49.35,49.35,49.34,49.34,2
20170101|2016-08-16 05:30,16,49.6,49.6,49.6,49.6,2
20170101|2016-08-16 09:30,16,49.38,49.38,49.38,49.38,11
20170101|2016-08-16 10:00,16,49.97,49.97,49.97,49.97,1
20170101|2016-08-16 13:30,16,50.25,50.25,50.25,50.25,3
20170101|2016-08-17 07:30,17,50.25,50.25,50.25,50.25,1
20170101|2016-08-17 08:30,17,50,50,50,50,2
20170101|2016-08-17 09:30,17,49.79,50.08,49.79,50.08,3
20170101|2016-08-17 11:30,17,50.49,50.49,50.49,50.49,1
20170101|2016-08-17 14:30,17,50.83,50.83,50.71,50.71,50
20170101|2016-08-18 04:30,18,50.83,50.83,50.83,50.83,2
20170101|2016-08-18 05:00,18,50.86,50.86,50.86,50.86,1
20170101|2016-08-18 07:00,18,50.87,50.87,50.87,50.87,1
20170101|2016-08-18 09:00,18,51.35,51.35,51.35,51.35,1
20170101|2016-08-18 11:00,18,51.8,51.8,51.8,51.8,2
20170101|2016-08-18 12:30,18,51.88,51.88,51.88,51.88,2
20170101|2016-08-18 13:30,18,51.78,51.78,51.78,51.78,2
20170101|2016-08-18 14:00,18,51.81,51.81,51.81,51.81,1
20170101|2016-08-18 14:30,18,51.82,51.95,51.82,51.95,50
20170101|2016-08-19 03:30,19,51.51,51.51,51.51,51.51,1
20170101|2016-08-19 04:30,19,51.77,51.77,51.77,51.77,2
20170101|2016-08-19 09:00,19,51.66,51.78,51.65,51.65,19
20170101|2016-08-19 10:00,19,51.65,51.65,51.65,51.65,1
20170101|2016-08-19 12:00,19,51.73,51.73,51.73,51.73,1
20170101|2016-08-22 07:00,22,50.7,50.7,50.7,50.7,10
20170101|2016-08-22 07:30,22,50.81,50.85,50.81,50.81,32
20170101|2016-08-22 12:00,22,50.5,50.5,50.5,50.5,2
20170101|2016-08-22 13:00,22,50.75,50.75,50.75,50.75,1
20170101|2016-08-23 09:30,23,50.44,50.66,50.44,50.66,2
20170101|2016-08-23 10:00,23,51.16,51.16,51.16,51.16,1
20170101|2016-08-23 13:00,23,51.09,51.09,51.03,51.07,6
20170101|2016-08-23 14:30,23,51.01,51.01,51.01,51.01,2
20170101|2016-08-23 15:30,23,50.89,50.89,50.78,50.78,2
20170101|2016-08-24 03:00,24,50.37,50.37,50.37,50.37,1
20170101|2016-08-24 07:30,24,50.46,50.52,50.43,50.52,32
20170101|2016-08-24 08:00,24,50.54,50.56,50.49,50.49,42
20170101|2016-08-24 08:30,24,50.73,50.73,50.73,50.73,1
20170101|2016-08-24 09:30,24,50.44,50.44,50.44,50.44,2
20170101|2016-08-24 10:30,24,49.93,49.93,49.93,49.93,1
20170101|2016-08-24 11:30,24,50.03,50.03,50.03,50.03,1
20170101|2016-08-24 12:30,24,50.12,50.12,50.12,50.12,1
20170101|2016-08-25 23:00,26,50.56,50.56,50.56,50.56,2
20170101|2016-08-25 23:30,26,50.56,50.56,50.56,50.56,1
20170101|2016-08-26 06:00,26,50.4,50.4,50.4,50.4,1
20170101|2016-08-26 09:00,26,50.27,51.38,50.27,51.38,4
20170101|2016-08-26 09:30,26,50.91,50.91,50.91,50.91,1
20170101|2016-08-26 13:30,26,50.86,50.86,50.86,50.86,1
20170101|2016-08-26 14:00,26,50.7,50.7,50.7,50.7,1
20170101|2016-08-29 07:00,29,50.15,50.15,50.15,50.15,2
20170101|2016-08-29 07:30,29,50.05,50.05,50.05,50.05,2
20170101|2016-08-29 08:00,29,50.07,50.12,50.01,50.07,5
20170101|2016-08-29 08:30,29,50.07,50.17,50.06,50.07,9
20170101|2016-08-29 09:30,29,49.99,49.99,49.96,49.96,4
20170101|2016-08-29 10:00,29,50.08,50.08,50.01,50.01,4
20170101|2016-08-29 10:30,29,50.07,50.11,50.06,50.11,7
20170101|2016-08-29 12:30,29,50.3,50.3,50.3,50.3,1
20170101|2016-08-29 13:00,29,50.25,50.25,50.25,50.25,2
20170101|2016-08-30 08:30,30,50.44,50.44,50.44,50.44,1
20170101|2016-08-30 09:00,30,50.02,50.02,49.77,49.77,2
20170101|2016-08-30 09:30,30,49.63,49.63,49.63,49.63,1
20170101|2016-08-30 12:30,30,49.6,49.6,49.58,49.58,4
20170101|2016-08-30 13:00,30,49.56,49.63,49.55,49.63,23
20170101|2016-08-30 15:30,30,49.66,49.66,49.66,49.66,1
20170101|2016-08-31 03:30,31,49.15,49.15,49.15,49.15,1
20170101|2016-08-31 05:00,31,49.11,49.11,49.11,49.11,1
20170101|2016-08-31 06:00,31,49,49,49,49,2
20170101|2016-08-31 08:30,31,48.91,48.91,48.91,48.91,4
20170101|2016-08-31 09:30,31,48.99,48.99,48.28,48.28,7
20170101|2016-08-31 10:00,31,48,48,48,48,2
20170101|2016-08-31 11:00,31,47.97,47.97,47.97,47.97,1
20170101|2016-08-31 11:30,31,47.85,47.88,47.85,47.86,4
20170101|2016-08-31 12:00,31,47.85,47.85,47.85,47.85,2
20170101|2016-09-01 05:30,1,47.6,47.6,47.53,47.53,4
20170101|2016-09-01 06:00,1,47.56,47.59,47.53,47.55,12
20170101|2016-09-01 06:30,1,47.53,47.55,47.52,47.55,3
20170101|2016-09-01 08:00,1,47.14,47.14,47.14,47.14,1
20170101|2016-09-01 08:30,1,46.98,46.98,46.98,46.98,2
20170101|2016-09-01 09:00,1,47.09,47.21,46.69,46.69,15
20170101|2016-09-01 09:30,1,46.69,46.69,46.66,46.66,3
20170101|2016-09-01 10:00,1,46.47,46.53,46.47,46.53,4
20170101|2016-09-01 10:30,1,46.67,46.67,46.45,46.45,2
20170101|2016-09-02 00:30,2,46.47,46.47,46.47,46.47,3
20170101|2016-09-02 06:00,2,46.86,46.86,46.86,46.86,10
20170101|2016-09-02 06:30,2,46.78,46.78,46.75,46.75,2
20170101|2016-09-02 07:30,2,46.88,47.27,46.88,47,16
20170101|2016-09-02 11:30,2,47.61,47.61,47.61,47.61,2
20170101|2016-09-02 13:30,2,47.52,47.52,47.48,47.48,2
20170101|2016-09-05 02:30,6,48.73,48.73,48.73,48.73,1
20170101|2016-09-05 04:00,6,49.85,50.03,49.85,50.03,2
20170101|2016-09-05 04:30,6,50.05,50.05,49.11,49.11,7
20170101|2016-09-05 05:00,6,48.84,48.84,48.84,48.84,1
20170101|2016-09-05 07:00,6,47.97,47.97,47.97,47.97,2
20170101|2016-09-06 01:30,6,48.65,48.65,48.65,48.65,1
20170101|2016-09-06 03:30,6,47.97,47.97,47.97,47.97,1
20170101|2016-09-06 12:00,6,47.69,47.69,47.69,47.69,1
20170101|2016-09-07 02:00,7,48.43,48.43,48.43,48.43,1
20170101|2016-09-07 03:30,7,48.58,48.58,48.58,48.58,1
20170101|2016-09-07 05:30,7,48.6,48.7,48.6,48.7,5
20170101|2016-09-07 06:30,7,48.47,48.47,48.47,48.47,1
20170101|2016-09-07 07:00,7,48.03,48.03,48.03,48.03,6
20170101|2016-09-07 08:00,7,48.4,48.4,48.4,48.4,2
20170101|2016-09-07 09:30,7,47.82,47.82,47.82,47.82,1
20170101|2016-09-07 10:00,7,48,48.3,48,48.3,2
20170101|2016-09-07 10:30,7,48.78,48.78,48.78,48.78,1
20170101|2016-09-07 15:30,7,48.95,49.38,48.95,49.38,11
20170101|2016-09-07 19:30,8,49.55,49.62,49.55,49.62,2
20170101|2016-09-08 09:00,8,49.28,49.28,49.12,49.12,2
20170101|2016-09-08 10:00,8,49.69,50.69,49.69,50.52,13
20170101|2016-09-08 10:30,8,50.54,50.54,50.48,50.48,3
20170101|2016-09-08 11:00,8,50.53,50.53,50.47,50.47,4
20170101|2016-09-08 11:30,8,50.49,50.69,50.48,50.69,24
20170101|2016-09-08 12:00,8,50.69,50.72,50.67,50.72,5
20170101|2016-09-08 12:30,8,50.68,50.8,50.68,50.8,2
20170101|2016-09-08 13:00,8,50.82,51.01,50.82,50.93,25
20170101|2016-09-08 13:30,8,50.9,50.9,50.84,50.84,16
20170101|2016-09-09 02:30,9,50.38,50.42,50.32,50.32,13
20170101|2016-09-09 03:00,9,50.35,50.35,50.35,50.35,2
20170101|2016-09-09 03:30,9,50.17,50.17,50.17,50.17,1
20170101|2016-09-09 04:00,9,50.17,50.2,50.13,50.2,11
20170101|2016-09-09 04:30,9,50.24,50.28,50.23,50.27,5
20170101|2016-09-09 05:00,9,50.34,50.34,50.34,50.34,3
20170101|2016-09-09 05:30,9,50.02,50.06,50.02,50.06,4
20170101|2016-09-09 07:30,9,49.7,49.76,49.65,49.76,17
20170101|2016-09-09 08:00,9,49.87,50.02,49.87,49.97,6
20170101|2016-09-09 08:30,9,49.65,49.88,49.65,49.88,2
20170101|2016-09-09 09:30,9,49.47,49.47,49.47,49.47,1
20170101|2016-09-09 10:00,9,49.52,49.61,49.52,49.61,4
20170101|2016-09-09 11:00,9,49.43,49.43,49.43,49.43,1
20170101|2016-09-09 13:30,9,48.92,48.92,48.92,48.92,11
20170101|2016-09-11 20:00,12,48.32,48.32,48.32,48.32,1
20170101|2016-09-12 01:00,12,48.02,48.02,48.02,48.02,1
20170101|2016-09-12 02:00,12,48.32,48.32,48.32,48.32,1
20170101|2016-09-12 08:30,12,48.33,48.77,48.33,48.77,4
20170101|2016-09-12 10:00,12,49.48,49.48,49.48,49.48,1
20170101|2016-09-12 11:30,12,49.21,49.24,49.21,49.24,2
20170101|2016-09-12 13:30,12,49.31,49.31,49.2,49.2,3
20170101|2016-09-12 20:30,13,49.05,49.05,49.05,49.05,1
20170101|2016-09-13 02:30,13,48.7,48.74,48.7,48.74,16
20170101|2016-09-13 03:00,13,48.4,48.4,48.4,48.4,1
20170101|2016-09-13 06:30,13,48.4,48.4,48.4,48.4,1
20170101|2016-09-13 07:30,13,48.3,48.44,48.28,48.44,7
20170101|2016-09-13 08:00,13,48.49,48.49,48.49,48.49,1
20170101|2016-09-13 11:30,13,48.23,48.23,48.23,48.23,1
20170101|2016-09-13 12:30,13,48.27,48.27,48.27,48.27,5
20170101|2016-09-13 13:00,13,48.19,48.19,48.07,48.07,2
20170101|2016-09-14 02:00,14,48.36,48.36,48.36,48.36,1
20170101|2016-09-14 07:00,14,47.73,47.73,47.73,47.73,1
20170101|2016-09-14 08:30,14,47.46,47.47,47.46,47.47,6
20170101|2016-09-14 09:00,14,47.47,47.47,47.47,47.47,1
20170101|2016-09-14 09:30,14,47.42,47.42,47.01,47.01,12
20170101|2016-09-14 10:00,14,47.1,47.1,47.1,47.1,1
20170101|2016-09-14 11:00,14,47.19,47.19,47.19,47.19,1
20170101|2016-09-14 13:00,14,46.9,46.9,46.9,46.9,6
20170101|2016-09-14 13:30,14,46.8,46.9,46.8,46.88,20
20170101|2016-09-14 20:00,15,46.95,46.95,46.95,46.95,1
20170101|2016-09-15 00:30,15,47.12,47.12,47.12,47.12,1
20170101|2016-09-15 05:00,15,47.15,47.15,47.15,47.15,1
20170101|2016-09-15 07:00,15,47.15,47.15,47.15,47.15,1
20170101|2016-09-15 08:30,15,47.31,47.58,47.07,47.07,10
20170101|2016-09-15 09:00,15,47.04,47.04,47.04,47.04,1
20170101|2016-09-15 10:00,15,47.51,47.7,47.51,47.7,2
20170101|2016-09-15 10:30,15,47.59,47.59,47.59,47.59,1
20170101|2016-09-15 11:00,15,47.92,47.92,47.92,47.92,1
20170101|2016-09-15 11:30,15,47.72,47.72,47.72,47.72,1
20170101|2016-09-15 12:00,15,47.65,47.72,47.65,47.65,4
20170101|2016-09-15 21:30,16,47.28,47.28,47.28,47.28,1
20170101|2016-09-16 01:30,16,47.14,47.14,47.14,47.14,1
20170101|2016-09-16 06:30,16,46.65,46.65,46.65,46.65,1
20170101|2016-09-16 07:00,16,46.78,46.78,46.78,46.78,1
20170101|2016-09-16 08:00,16,46.6,46.6,46.47,46.47,6
20170101|2016-09-16 09:00,16,46.6,46.6,46.6,46.6,9
20170101|2016-09-16 11:00,16,46.92,46.92,46.88,46.89,31
20170101|2016-09-16 13:00,16,46.76,46.76,46.76,46.76,4
20170101|2016-09-16 15:30,16,46.98,46.98,46.98,46.98,2
20170101|2016-09-18 19:30,19,47.36,47.36,47.36,47.36,1
20170101|2016-09-19 02:00,19,47.43,47.43,47.42,47.42,6
20170101|2016-09-19 04:30,19,47.31,47.31,47.31,47.31,1
20170101|2016-09-19 05:30,19,47.25,47.25,47.25,47.25,2
20170101|2016-09-19 07:00,19,47.3,47.3,47.3,47.3,1
20170101|2016-09-19 08:00,19,47.26,47.34,47.24,47.34,14
20170101|2016-09-19 08:30,19,47.2,47.28,47.12,47.26,6
20170101|2016-09-19 09:00,19,47.45,47.75,47.45,47.59,17
20170101|2016-09-19 09:30,19,47.69,47.75,47.56,47.62,21
20170101|2016-09-19 10:00,19,47.65,47.82,47.65,47.76,18
20170101|2016-09-19 10:30,19,47.87,47.87,47.65,47.69,17
20170101|2016-09-19 11:00,19,47.72,47.75,47.33,47.35,27
20170101|2016-09-19 11:30,19,47.3,47.32,47.19,47.19,18
20170101|2016-09-19 12:00,19,47.23,47.23,47.23,47.23,1
20170101|2016-09-19 13:00,19,46.97,46.97,46.97,46.97,3
20170101|2016-09-19 17:00,20,46.81,46.81,46.64,46.64,15
20170101|2016-09-19 20:00,20,46.82,46.82,46.82,46.82,1
20170101|2016-09-20 02:00,20,46.66,46.66,46.66,46.66,1
20170101|2016-09-20 03:00,20,46.63,46.63,46.63,46.63,1
20170101|2016-09-20 03:30,20,46.71,46.71,46.71,46.71,1
20170101|2016-09-20 05:00,20,46.63,46.63,46.62,46.62,8
20170101|2016-09-20 06:00,20,46.66,46.66,46.66,46.66,7
20170101|2016-09-20 06:30,20,46.49,46.49,46.49,46.49,2
20170101|2016-09-20 08:00,20,46.24,46.24,46.24,46.24,4
20170101|2016-09-20 08:30,20,46.5,46.5,46.5,46.5,1
20170101|2016-09-20 10:30,20,47.22,47.22,47.22,47.22,1
20170101|2016-09-20 11:30,20,46.56,46.56,46.56,46.56,6
20170101|2016-09-20 13:00,20,46.91,46.91,46.91,46.91,5
20170101|2016-09-20 13:30,20,46.96,46.96,46.96,46.96,1
20170101|2016-09-20 15:00,20,46.87,46.87,46.87,46.87,1
20170101|2016-09-20 15:30,20,46.99,46.99,46.97,46.97,5
20170101|2016-09-20 17:00,21,47.38,47.38,47.38,47.38,1
20170101|2016-09-20 19:30,21,47.54,47.55,47.54,47.55,17
20170101|2016-09-20 20:00,21,47.54,47.54,47.54,47.54,1
20170101|2016-09-20 22:30,21,47.5,47.5,47.5,47.5,3
20170101|2016-09-21 01:30,21,47.53,47.53,47.52,47.52,6
20170101|2016-09-21 04:30,21,47.76,47.76,47.76,47.76,1
20170101|2016-09-21 07:30,21,47.63,47.63,47.63,47.63,1
20170101|2016-09-21 08:00,21,47.52,47.53,47.52,47.53,5
20170101|2016-09-21 09:30,21,48.03,48.06,47.98,48.03,12
20170101|2016-09-21 10:00,21,47.72,47.72,47.72,47.72,1
20170101|2016-09-21 11:00,21,47.79,47.79,47.7,47.7,5
20170101|2016-09-21 11:30,21,47.74,47.75,47.74,47.75,5
20170101|2016-09-21 12:30,21,47.74,47.74,47.71,47.72,8
20170101|2016-09-21 13:00,21,47.8,47.93,47.8,47.92,5
20170101|2016-09-21 13:30,21,47.72,47.72,47.72,47.72,1
20170101|2016-09-21 23:30,22,48.25,48.25,48.25,48.25,3
20170101|2016-09-22 05:30,22,48.25,48.25,48.25,48.25,7
20170101|2016-09-22 06:00,22,48.21,48.21,48.21,48.21,1
20170101|2016-09-22 08:00,22,48.71,48.71,48.67,48.67,3
20170101|2016-09-22 08:30,22,48.7,48.73,48.69,48.72,5
20170101|2016-09-22 09:00,22,48.52,48.52,48.52,48.52,1
20170101|2016-09-22 09:30,22,48.61,48.61,48.49,48.49,2
20170101|2016-09-22 10:00,22,48.82,48.82,48.8,48.81,6
20170101|2016-09-22 10:30,22,48.75,48.75,48.63,48.66,16
20170101|2016-09-22 11:00,22,48.74,48.75,48.73,48.73,3
20170101|2016-09-22 11:30,22,48.73,48.73,48.58,48.58,4
20170101|2016-09-22 12:30,22,48.49,48.55,48.49,48.55,10
20170101|2016-09-22 13:30,22,48.74,48.74,48.71,48.71,5
20170101|2016-09-22 14:30,22,48.66,48.66,48.64,48.64,2
20170101|2016-09-22 15:30,22,48.61,48.61,48.61,48.61,1
20170101|2016-09-22 22:30,23,48.32,48.32,48.32,48.32,1
20170101|2016-09-23 01:00,23,48.32,48.32,48.32,48.32,1
20170101|2016-09-23 02:30,23,48.27,48.27,48.27,48.27,1
20170101|2016-09-23 03:30,23,48.09,48.09,48.09,48.09,3
20170101|2016-09-23 04:30,23,48.7,48.76,48.7,48.76,2
20170101|2016-09-23 05:00,23,49.07,49.22,49.07,49.22,5
20170101|2016-09-23 07:30,23,48.81,48.81,48.7,48.7,14
20170101|2016-09-23 08:00,23,48.76,48.76,48.76,48.76,3
20170101|2016-09-23 08:30,23,48.72,48.81,48.72,48.81,5
20170101|2016-09-23 09:30,23,48.69,48.69,48.69,48.69,1
20170101|2016-09-23 10:00,23,48.68,48.68,48.49,48.49,15
20170101|2016-09-23 10:30,23,48.49,48.6,48.08,48.08,16
20170101|2016-09-23 11:00,23,47.6,47.6,47.42,47.45,20
20170101|2016-09-23 11:30,23,47.38,47.38,47.27,47.27,5
20170101|2016-09-23 12:00,23,47.15,47.15,46.92,46.95,7
20170101|2016-09-23 12:30,23,47.05,47.05,47.03,47.03,7
20170101|2016-09-23 13:00,23,46.91,46.91,46.88,46.9,25
20170101|2016-09-23 13:30,23,47.2,47.23,47.2,47.21,15
20170101|2016-09-23 14:00,23,47.33,47.33,47.33,47.33,4
20170101|2016-09-23 14:30,23,47.34,47.34,47.3,47.3,5
20170101|2016-09-23 15:00,23,47.23,47.23,47.12,47.12,12
20170101|2016-09-25 19:00,26,47.46,47.46,47.46,47.46,1
20170101|2016-09-25 20:00,26,47.41,47.41,47.41,47.41,2
20170101|2016-09-26 02:30,26,47.11,47.11,47.11,47.11,1
20170101|2016-09-26 07:30,26,47.66,47.66,47.65,47.65,2
20170101|2016-09-26 08:30,26,47.89,47.89,47.89,47.89,1
20170101|2016-09-26 09:00,26,48.04,48.33,48.04,48.33,2
20170101|2016-09-26 09:30,26,48.41,48.7,48.41,48.7,2
20170101|2016-09-26 10:30,26,48.41,48.47,48.38,48.38,4
20170101|2016-09-26 11:00,26,48.41,48.41,48.41,48.41,2
20170101|2016-09-26 12:00,26,48.53,48.53,48.53,48.53,2
20170101|2016-09-26 12:30,26,48.53,48.53,48.53,48.53,1
20170101|2016-09-26 13:00,26,48.46,48.46,48.36,48.36,3
20170101|2016-09-26 13:30,26,48.16,48.16,48.16,48.16,1
20170101|2016-09-26 23:00,27,48.37,48.37,48.37,48.37,1
20170101|2016-09-27 02:00,27,48.09,48.09,48.09,48.09,1
20170101|2016-09-27 02:30,27,48.04,48.04,48.03,48.03,3
20170101|2016-09-27 03:00,27,47.98,48.02,47.92,47.93,10
20170101|2016-09-27 03:30,27,47.9,47.97,47.69,47.69,22
20170101|2016-09-27 04:00,27,47.55,47.76,47.55,47.72,9
20170101|2016-09-27 04:30,27,47.74,47.92,47.69,47.87,15
20170101|2016-09-27 05:00,27,47.76,47.83,47.76,47.76,6
20170101|2016-09-27 05:30,27,47.78,47.82,47.73,47.73,3
20170101|2016-09-27 06:00,27,47.68,47.68,47.48,47.48,3
20170101|2016-09-27 06:30,27,47.39,47.57,47.37,47.4,15
20170101|2016-09-27 07:00,27,47.43,47.43,47.14,47.23,8
20170101|2016-09-27 07:30,27,47.28,47.3,47.2,47.2,4
20170101|2016-09-27 08:00,27,47.18,47.18,47.08,47.08,13
20170101|2016-09-27 08:30,27,47.09,47.54,47.09,47.36,30
20170101|2016-09-27 09:00,27,47.38,47.41,47.07,47.09,10
20170101|2016-09-27 09:30,27,47.1,47.1,46.82,46.82,8
20170101|2016-09-27 10:00,27,46.75,46.75,46.75,46.75,11
20170101|2016-09-27 10:30,27,46.84,46.84,46.83,46.83,2
20170101|2016-09-27 11:30,27,46.86,47.34,46.86,47.34,6
20170101|2016-09-27 12:00,27,47.34,47.5,47.34,47.5,4
20170101|2016-09-27 12:30,27,47.13,47.17,47,47.02,9
20170101|2016-09-27 13:00,27,46.88,46.96,46.88,46.96,6
20170101|2016-09-27 14:30,27,46.98,46.98,46.98,46.98,1
20170101|2016-09-27 15:30,27,47.06,47.26,47.06,47.25,3
20170101|2016-09-27 18:30,28,47.24,47.24,47.24,47.24,1
20170101|2016-09-28 02:00,28,47.27,47.27,47.27,47.27,1
20170101|2016-09-28 02:30,28,47.1,47.41,47.1,47.3,7
20170101|2016-09-28 03:00,28,47.38,47.4,47.2,47.23,141
20170101|2016-09-28 03:30,28,47.33,47.42,47.27,47.42,24
20170101|2016-09-28 04:00,28,47.37,47.39,47.29,47.34,19
20170101|2016-09-28 04:30,28,47.29,47.34,47.29,47.31,4
20170101|2016-09-28 05:00,28,47.32,47.41,47.32,47.41,12
20170101|2016-09-28 05:30,28,47.41,47.93,47.38,47.91,51
20170101|2016-09-28 06:00,28,48.02,48.02,47.9,47.9,16
20170101|2016-09-28 06:30,28,47.9,47.9,47.58,47.64,14
20170101|2016-09-28 07:00,28,47.69,47.69,47.69,47.69,3
20170101|2016-09-28 07:30,28,47.58,47.58,47.27,47.36,15
20170101|2016-09-28 08:00,28,47.52,47.72,47.52,47.62,13
20170101|2016-09-28 08:30,28,47.89,47.89,47.83,47.86,8
20170101|2016-09-28 09:00,28,47.84,48.08,47.75,47.99,17
20170101|2016-09-28 09:30,28,47.73,47.73,46.97,46.97,37
20170101|2016-09-28 10:00,28,47.07,47.29,46.84,47.29,56
20170101|2016-09-28 10:30,28,47.24,47.83,47.19,47.81,108
20170101|2016-09-28 11:00,28,47.73,48.33,47.71,48.33,106
20170101|2016-09-28 11:30,28,48.04,48.27,48.04,48.27,3
20170101|2016-09-28 12:00,28,47.99,48.35,47.99,48.35,18
20170101|2016-09-28 12:30,28,48.34,48.6,48.34,48.6,44
20170101|2016-09-28 13:00,28,48.53,49.77,48.46,49.71,148
20170101|2016-09-28 13:30,28,49.68,49.68,49.68,49.68,1
20170101|2016-09-28 14:00,28,49.45,49.45,49.45,49.45,1
20170101|2016-09-28 15:30,28,49.64,49.64,49.64,49.64,2
20170101|2016-09-28 17:00,29,49.94,49.94,49.94,49.94,1
20170101|2016-09-28 20:00,29,49.72,49.72,49.72,49.72,1
20170101|2016-09-28 21:00,29,49.75,49.77,49.75,49.77,2
20170101|2016-09-29 02:00,29,49.51,49.51,49.38,49.48,19
20170101|2016-09-29 02:30,29,49.48,49.7,49.39,49.39,13
20170101|2016-09-29 03:00,29,49.52,49.52,49.31,49.31,11
20170101|2016-09-29 03:30,29,49.24,49.24,49.13,49.23,62
20170101|2016-09-29 04:00,29,49.22,49.27,49.22,49.27,3
20170101|2016-09-29 04:30,29,49.27,49.44,49.27,49.44,12
20170101|2016-09-29 05:00,29,49.38,49.48,49.36,49.48,37
20170101|2016-09-29 05:30,29,49.52,49.52,49.32,49.34,16
20170101|2016-09-29 06:00,29,49.46,49.62,49.46,49.62,6
20170101|2016-09-29 06:30,29,49.59,49.59,49.54,49.54,4
20170101|2016-09-29 07:00,29,49.45,49.54,49.39,49.54,16
20170101|2016-09-29 07:30,29,49.41,49.69,49.41,49.52,18
20170101|2016-09-29 08:00,29,49.6,49.84,49.43,49.84,29
20170101|2016-09-29 08:30,29,49.9,50,49.59,49.76,109
20170101|2016-09-29 09:00,29,49.8,49.89,49.61,49.78,31
20170101|2016-09-29 09:30,29,49.7,49.99,49.7,49.99,18
20170101|2016-09-29 10:00,29,49.95,50.45,49.95,50.45,80
20170101|2016-09-29 10:30,29,50.37,50.62,50.37,50.51,54
20170101|2016-09-29 11:00,29,50.6,50.84,50.58,50.84,51
20170101|2016-09-29 11:30,29,50.85,50.85,50.5,50.6,11
20170101|2016-09-29 12:00,29,50.62,50.62,50.23,50.44,27
20170101|2016-09-29 12:30,29,50.32,50.34,50.29,50.31,6
20170101|2016-09-29 13:00,29,50.15,50.29,50.12,50.29,11
20170101|2016-09-29 13:30,29,50.23,50.23,50.14,50.16,11
20170101|2016-09-29 15:30,29,50.14,50.14,50.14,50.14,1
20170101|2016-09-29 19:00,30,50.25,50.25,50.25,50.25,1
20170101|2016-09-29 20:30,30,50.15,50.15,50.15,50.15,3
20170101|2016-09-29 21:00,30,50.11,50.11,50.11,50.11,1
20170101|2016-09-29 21:30,30,50.01,50.01,50.01,50.01,1
20170101|2016-09-30 02:00,30,49.74,49.79,49.72,49.74,24
20170101|2016-09-30 02:30,30,49.65,49.68,49.5,49.5,11
20170101|2016-09-30 03:00,30,49.59,49.65,49.55,49.65,15
20170101|2016-09-30 03:30,30,49.66,49.8,49.66,49.72,17
20170101|2016-09-30 04:00,30,49.79,49.79,49.63,49.63,18
20170101|2016-09-30 04:30,30,49.61,49.7,49.61,49.68,4
20170101|2016-09-30 05:00,30,49.55,49.69,49.48,49.69,16
20170101|2016-09-30 05:30,30,49.76,49.79,49.71,49.74,8
20170101|2016-09-30 06:00,30,49.97,50.18,49.89,50.04,17
20170101|2016-09-30 06:30,30,50.06,50.19,50.06,50.18,9
20170101|2016-09-30 07:00,30,50.07,50.18,50.04,50.17,33
20170101|2016-09-30 07:30,30,50.2,50.32,50.2,50.31,13
20170101|2016-09-30 08:00,30,50.55,50.68,50.36,50.68,53
20170101|2016-09-30 08:30,30,50.66,50.66,50.26,50.29,9
20170101|2016-09-30 09:00,30,50.43,50.43,50.34,50.34,2
20170101|2016-09-30 09:30,30,50.52,50.65,50.52,50.56,8
20170101|2016-09-30 10:00,30,50.54,50.75,50.31,50.35,16
20170101|2016-09-30 10:30,30,50.51,50.51,50.51,50.51,2
20170101|2016-09-30 11:00,30,50.49,50.58,50.49,50.58,8
20170101|2016-09-30 11:30,30,50.56,50.64,50.56,50.61,16
20170101|2016-09-30 12:00,30,50.55,50.61,50.55,50.58,7
20170101|2016-09-30 12:30,30,50.58,50.66,50.52,50.64,11
20170101|2016-09-30 13:00,30,50.62,50.82,50.62,50.76,24
20170101|2016-09-30 13:30,30,50.61,50.61,50.55,50.58,19
20170101|2016-10-02 19:00,3,50.35,50.35,50.34,50.35,3
20170101|2016-10-02 21:30,3,50.49,50.5,50.49,50.5,2
20170101|2016-10-03 02:00,3,50.67,50.68,50.67,50.67,9
20170101|2016-10-03 02:30,3,50.6,50.75,50.57,50.75,16
20170101|2016-10-03 03:00,3,50.82,51.42,50.82,51.29,51
20170101|2016-10-03 03:30,3,51.28,51.28,51.16,51.16,16
20170101|2016-10-03 04:00,3,51.16,51.32,51.13,51.32,16
20170101|2016-10-03 04:30,3,51.34,51.34,51.29,51.34,4
20170101|2016-10-03 05:30,3,51.25,51.31,51.21,51.21,10
20170101|2016-10-03 06:30,3,51.05,51.25,50.97,51.25,45
20170101|2016-10-03 07:00,3,51.12,51.12,51.07,51.11,22
20170101|2016-10-03 07:30,3,51.07,51.14,51.03,51.03,3
20170101|2016-10-03 08:00,3,51.11,51.15,50.63,50.85,119
20170101|2016-10-03 08:30,3,50.87,50.9,50.69,50.77,50
20170101|2016-10-03 09:00,3,50.84,50.84,50.47,50.6,52
20170101|2016-10-03 09:30,3,50.6,50.92,50.58,50.92,32
20170101|2016-10-03 10:00,3,50.95,50.95,50.72,50.8,27
20170101|2016-10-03 10:30,3,50.88,51.11,50.86,50.97,29
20170101|2016-10-03 11:00,3,51.19,51.22,51.1,51.1,19
20170101|2016-10-03 11:30,3,51.14,51.26,51.13,51.24,28
20170101|2016-10-03 12:00,3,51.28,51.29,51.19,51.25,29
20170101|2016-10-03 12:30,3,51.23,51.4,51.23,51.4,39
20170101|2016-10-03 13:00,3,51.44,51.68,51.43,51.45,102
20170101|2016-10-03 13:30,3,51.38,51.39,51.35,51.37,15
20170101|2016-10-03 14:00,3,51.33,51.34,51.31,51.31,4
20170101|2016-10-03 15:00,3,51.36,51.36,51.36,51.36,1
20170101|2016-10-03 18:30,4,51.4,51.4,51.4,51.4,1
20170101|2016-10-03 20:00,4,51.18,51.18,51.18,51.18,1
20170101|2016-10-04 02:00,4,51.12,51.12,51,51.06,15
20170101|2016-10-04 02:30,4,51.03,51.03,50.94,50.94,8
20170101|2016-10-04 03:00,4,51.01,51.11,50.99,51.07,30
20170101|2016-10-04 03:30,4,51.13,51.17,51.02,51.16,20
20170101|2016-10-04 04:00,4,51.07,51.07,51.07,51.07,1
20170101|2016-10-04 05:00,4,51.16,51.31,51.16,51.22,10
20170101|2016-10-04 05:30,4,51.21,51.33,51.09,51.14,6
20170101|2016-10-04 06:00,4,51.12,51.14,51.07,51.08,7
20170101|2016-10-04 06:30,4,51.19,51.19,51.19,51.19,1
20170101|2016-10-04 07:00,4,51.23,51.45,51.21,51.32,8
20170101|2016-10-04 07:30,4,51.26,51.45,51.26,51.42,8
20170101|2016-10-04 08:00,4,51.44,51.91,51.44,51.83,98
20170101|2016-10-04 08:30,4,51.82,51.86,51.65,51.65,20
20170101|2016-10-04 09:00,4,51.7,51.71,51.28,51.51,46
20170101|2016-10-04 09:30,4,51.62,51.84,51.62,51.77,18
20170101|2016-10-04 10:00,4,51.75,51.8,51.58,51.71,48
20170101|2016-10-04 10:30,4,51.76,51.8,51.62,51.62,68
20170101|2016-10-04 11:00,4,51.72,51.77,51.65,51.77,15
20170101|2016-10-04 11:30,4,51.75,51.78,51.73,51.73,9
20170101|2016-10-04 12:00,4,51.71,51.74,51.59,51.59,23
20170101|2016-10-04 12:30,4,51.59,51.75,51.58,51.63,12
20170101|2016-10-04 13:00,4,51.57,51.57,51.35,51.45,48
20170101|2016-10-04 13:30,4,51.37,51.38,51.3,51.3,27
20170101|2016-10-04 14:00,4,51.35,51.35,51.35,51.35,4
20170101|2016-10-04 14:30,4,51.39,51.39,51.39,51.39,1
20170101|2016-10-04 15:30,4,51.74,51.86,51.74,51.86,2
20170101|2016-10-04 17:00,5,51.94,51.94,51.94,51.94,1
20170101|2016-10-04 18:30,5,51.84,51.84,51.84,51.84,1
20170101|2016-10-04 20:30,5,51.87,51.87,51.87,51.87,1
20170101|2016-10-04 22:00,5,51.85,51.85,51.85,51.85,1
20170101|2016-10-05 02:00,5,51.88,51.89,51.88,51.89,2
20170101|2016-10-05 02:30,5,52.09,52.19,52.02,52.19,31
20170101|2016-10-05 03:00,5,52.21,52.24,52.09,52.24,16
20170101|2016-10-05 03:30,5,52.21,52.21,52.1,52.15,13
20170101|2016-10-05 04:00,5,52.2,52.3,52.2,52.3,39
20170101|2016-10-05 04:30,5,52.25,52.26,52.2,52.2,6
20170101|2016-10-05 05:00,5,52.2,52.37,52.2,52.34,19
20170101|2016-10-05 05:30,5,52.34,52.39,52.34,52.35,5
20170101|2016-10-05 06:00,5,52.3,52.3,52.3,52.3,2
20170101|2016-10-05 06:30,5,52.25,52.37,52.25,52.37,9
20170101|2016-10-05 07:00,5,52.38,52.4,52.38,52.4,3
20170101|2016-10-05 07:30,5,52.33,52.39,52.32,52.39,14
20170101|2016-10-05 08:00,5,52.28,52.45,52.28,52.4,14
20170101|2016-10-05 08:30,5,52.29,52.3,52.26,52.29,19
20170101|2016-10-05 09:00,5,52.25,52.37,52.2,52.37,38
20170101|2016-10-05 09:30,5,52.17,52.64,52.02,52.59,146
20170101|2016-10-05 10:00,5,52.5,52.59,52.29,52.42,43
20170101|2016-10-05 10:30,5,52.43,52.49,52.34,52.43,33
20170101|2016-10-05 11:00,5,52.53,52.53,52.53,52.53,2
20170101|2016-10-05 11:30,5,52.53,52.56,52.47,52.47,19
20170101|2016-10-05 12:00,5,52.47,52.5,52.43,52.45,22
20170101|2016-10-05 12:30,5,52.41,52.51,52.4,52.48,30
20170101|2016-10-05 13:00,5,52.48,52.58,52.38,52.38,47
20170101|2016-10-05 13:30,5,52.31,52.36,52.28,52.36,46
20170101|2016-10-05 14:00,5,52.36,52.36,52.34,52.34,2
20170101|2016-10-05 21:30,6,52.13,52.13,52.12,52.12,2
20170101|2016-10-06 02:00,6,52.2,52.2,52.12,52.13,7
20170101|2016-10-06 02:30,6,52.04,52.08,52.01,52.08,5
20170101|2016-10-06 03:00,6,52.01,52.13,52.01,52.13,2
20170101|2016-10-06 03:30,6,52.13,52.19,52.13,52.19,13
20170101|2016-10-06 04:00,6,52.44,52.51,52.35,52.45,15
20170101|2016-10-06 04:30,6,52.42,52.53,52.42,52.46,12
20170101|2016-10-06 05:00,6,52.51,52.51,52.4,52.48,15
20170101|2016-10-06 05:30,6,52.56,52.56,52.54,52.54,3
20170101|2016-10-06 06:00,6,52.49,52.5,52.47,52.47,6
20170101|2016-10-06 06:30,6,52.55,52.56,52.51,52.51,9
20170101|2016-10-06 07:00,6,52.55,52.88,52.55,52.79,128
20170101|2016-10-06 07:30,6,52.82,52.97,52.82,52.9,38
20170101|2016-10-06 08:00,6,52.9,53.04,52.83,52.98,105
20170101|2016-10-06 08:30,6,53,53.23,52.96,53.11,174
20170101|2016-10-06 09:00,6,53.09,53.09,52.78,52.92,77
20170101|2016-10-06 09:30,6,52.84,53.06,52.65,53.03,128
20170101|2016-10-06 10:00,6,53.01,53.08,52.89,53,80
20170101|2016-10-06 10:30,6,53.01,53.11,52.96,53.01,88
20170101|2016-10-06 11:00,6,53.03,53.09,53.03,53.05,56
20170101|2016-10-06 11:30,6,53.07,53.07,53.02,53.06,19
20170101|2016-10-06 12:00,6,53.08,53.16,53.06,53.12,28
20170101|2016-10-06 12:30,6,53.12,53.21,53.1,53.19,15
20170101|2016-10-06 13:00,6,53.21,53.24,53.07,53.14,43
20170101|2016-10-06 13:30,6,53.14,53.22,53.14,53.19,19
20170101|2016-10-06 14:00,6,53.18,53.18,53.16,53.16,2
20170101|2016-10-06 14:30,6,53.18,53.18,53.18,53.18,1
20170101|2016-10-06 15:30,6,53.29,53.3,53.29,53.3,2
20170101|2016-10-06 18:30,7,53.3,53.3,53.3,53.3,1
20170101|2016-10-06 19:00,7,53.2,53.2,53.2,53.2,2
20170101|2016-10-07 00:00,7,53.23,53.23,53.23,53.23,1
20170101|2016-10-07 01:30,7,53.13,53.13,53.13,53.13,1
20170101|2016-10-07 02:00,7,53.11,53.43,53.1,53.36,24
20170101|2016-10-07 02:30,7,53.37,53.43,53.35,53.37,24
20170101|2016-10-07 03:00,7,53.36,53.38,53.31,53.31,10
20170101|2016-10-07 03:30,7,53.38,53.38,53.25,53.25,10
20170101|2016-10-07 04:00,7,53.28,53.28,53.28,53.28,5
20170101|2016-10-07 04:30,7,53.12,53.12,52.69,52.73,39
20170101|2016-10-07 05:00,7,52.63,52.81,52.55,52.78,44
20170101|2016-10-07 05:30,7,52.82,52.88,52.81,52.84,13
20170101|2016-10-07 06:00,7,52.9,53.18,52.9,53.08,38
20170101|2016-10-07 06:30,7,53.07,53.12,52.88,52.94,17
20170101|2016-10-07 07:00,7,53.02,53.07,52.87,52.87,10
20170101|2016-10-07 07:30,7,52.98,53.07,52.75,53.03,12
20170101|2016-10-07 08:00,7,53.11,53.2,53.03,53.03,30
20170101|2016-10-07 08:30,7,53.04,53.08,52.74,52.94,82
20170101|2016-10-07 09:00,7,52.93,52.98,52.89,52.96,60
20170101|2016-10-07 09:30,7,52.97,53.12,52.97,52.98,39
20170101|2016-10-07 10:00,7,53.04,53.04,52.88,52.88,29
20170101|2016-10-07 10:30,7,52.89,52.9,52.33,52.33,85
20170101|2016-10-07 11:00,7,52.29,52.39,51.96,52.12,67
20170101|2016-10-07 11:30,7,52.16,52.35,52.15,52.22,57
20170101|2016-10-07 12:00,7,52.2,52.32,52.18,52.32,11
20170101|2016-10-07 12:30,7,52.49,52.49,52.43,52.43,7
20170101|2016-10-07 13:00,7,52.39,52.68,52.39,52.5,57
20170101|2016-10-07 13:30,7,52.51,52.51,52.45,52.49,17
20170101|2016-10-09 17:30,10,52.24,52.24,52.24,52.24,1
20170101|2016-10-09 21:00,10,51.98,51.98,51.98,51.98,1
20170101|2016-10-10 02:00,10,52.26,52.41,52.21,52.37,15
20170101|2016-10-10 02:30,10,52.48,52.48,52.36,52.37,21
20170101|2016-10-10 03:00,10,52.34,52.35,52.25,52.25,5
20170101|2016-10-10 03:30,10,52.27,52.3,52.27,52.3,2
20170101|2016-10-10 04:00,10,52.3,52.38,52.3,52.38,10
20170101|2016-10-10 05:00,10,52.4,52.4,52.4,52.4,1
20170101|2016-10-10 05:30,10,52.44,52.98,52.44,52.92,80
20170101|2016-10-10 06:00,10,53.05,53.1,52.96,53.02,18
20170101|2016-10-10 06:30,10,52.92,52.99,52.92,52.99,6
20170101|2016-10-10 07:00,10,52.97,53.15,52.97,53.15,9
20170101|2016-10-10 07:30,10,53.21,53.36,53.18,53.36,15
20170101|2016-10-10 08:00,10,53.22,53.27,53.19,53.27,8
20170101|2016-10-10 08:30,10,53.29,54.05,53.28,53.85,151
20170101|2016-10-10 09:00,10,53.95,54.28,53.94,54.09,76
20170101|2016-10-10 09:30,10,54.15,54.24,53.84,53.84,49
20170101|2016-10-10 10:00,10,53.83,53.99,53.83,53.92,25
20170101|2016-10-10 10:30,10,53.92,54,53.7,53.84,25
20170101|2016-10-10 11:00,10,53.87,53.87,53.58,53.66,23
20170101|2016-10-10 11:30,10,53.71,53.71,53.63,53.67,4
20170101|2016-10-10 12:00,10,53.78,53.84,53.77,53.82,8
20170101|2016-10-10 12:30,10,53.78,53.86,53.78,53.8,15
20170101|2016-10-10 13:00,10,53.84,53.86,53.7,53.75,54
20170101|2016-10-10 13:30,10,53.73,53.73,53.56,53.56,17
20170101|2016-10-10 14:30,10,53.58,53.58,53.58,53.58,1
20170101|2016-10-10 15:00,10,53.59,53.59,53.59,53.59,1
20170101|2016-10-10 19:00,11,53.71,53.71,53.71,53.71,1
20170101|2016-10-11 00:00,11,53.67,53.67,53.67,53.67,1
20170101|2016-10-11 00:30,11,53.65,53.66,53.65,53.66,2
20170101|2016-10-11 01:00,11,53.68,53.68,53.68,53.68,1
20170101|2016-10-11 02:00,11,53.43,53.62,53.41,53.62,22
20170101|2016-10-11 02:30,11,53.87,53.87,53.7,53.7,13
20170101|2016-10-11 03:00,11,53.62,53.62,53.27,53.27,17
20170101|2016-10-11 03:30,11,53.3,53.35,53.24,53.24,12
20170101|2016-10-11 04:00,11,53.29,53.49,53.25,53.49,17
20170101|2016-10-11 04:30,11,53.49,53.54,53.38,53.4,21
20170101|2016-10-11 05:00,11,53.35,53.39,53.26,53.39,14
20170101|2016-10-11 05:30,11,53.44,53.51,53.44,53.45,8
20170101|2016-10-11 06:00,11,53.33,53.39,53.1,53.1,41
20170101|2016-10-11 06:30,11,53.08,53.39,53.07,53.33,28
20170101|2016-10-11 07:00,11,53.49,53.49,53.49,53.49,3
20170101|2016-10-11 07:30,11,53.39,53.59,53.35,53.59,48
20170101|2016-10-11 08:00,11,53.67,53.72,53.65,53.72,23
20170101|2016-10-11 08:30,11,53.71,53.93,53.36,53.51,106
20170101|2016-10-11 09:00,11,53.48,53.59,53.41,53.42,34
20170101|2016-10-11 09:30,11,53.47,53.51,53.32,53.35,47
20170101|2016-10-11 10:00,11,53.28,53.39,53.08,53.12,62
20170101|2016-10-11 10:30,11,53.1,53.17,52.77,53.05,104
20170101|2016-10-11 11:00,11,53.09,53.15,52.85,52.95,27
20170101|2016-10-11 11:30,11,53.09,53.1,52.98,52.98,29
20170101|2016-10-11 12:00,11,52.95,52.95,52.94,52.94,11
20170101|2016-10-11 12:30,11,52.93,52.94,52.78,52.88,32
20170101|2016-10-11 13:00,11,52.93,53.12,52.84,52.98,61
20170101|2016-10-11 13:30,11,53,53.02,52.97,53.02,14
20170101|2016-10-11 14:30,11,53.06,53.06,53.06,53.06,1
20170101|2016-10-12 01:00,12,53.27,53.28,53.26,53.26,3
20170101|2016-10-12 02:00,12,53.33,53.45,53.33,53.38,13
20170101|2016-10-12 02:30,12,53.32,53.32,53.31,53.31,2
20170101|2016-10-12 03:00,12,53.35,53.39,53.35,53.39,2
20170101|2016-10-12 03:30,12,53.38,53.4,53.32,53.34,18
20170101|2016-10-12 04:00,12,53.35,53.36,53.31,53.35,6
20170101|2016-10-12 04:30,12,53.4,53.41,53.4,53.41,3
20170101|2016-10-12 05:00,12,53.35,53.35,53.11,53.11,13
20170101|2016-10-12 05:30,12,53.08,53.21,53.02,53.02,10
20170101|2016-10-12 06:00,12,53.1,53.34,53.1,53.3,30
20170101|2016-10-12 06:30,12,53.33,53.38,53.3,53.3,8
20170101|2016-10-12 07:00,12,53.3,53.31,53.3,53.31,6
20170101|2016-10-12 07:30,12,53.18,53.18,52.95,53.02,40
20170101|2016-10-12 08:00,12,52.87,52.87,52.51,52.66,76
20170101|2016-10-12 08:30,12,52.71,52.71,52.27,52.56,73
20170101|2016-10-12 09:00,12,52.59,52.71,52.59,52.71,35
20170101|2016-10-12 09:30,12,52.68,52.68,52.42,52.52,11
20170101|2016-10-12 10:00,12,52.43,52.58,52.32,52.45,18
20170101|2016-10-12 10:30,12,52.38,52.57,52.37,52.46,20
20170101|2016-10-12 11:00,12,52.52,52.6,52.52,52.6,15
20170101|2016-10-12 11:30,12,52.5,52.55,52.49,52.51,12
20170101|2016-10-12 12:00,12,52.47,52.51,52.46,52.51,8
20170101|2016-10-12 12:30,12,52.49,52.55,52.45,52.55,15
20170101|2016-10-12 13:00,12,52.54,52.64,52.46,52.48,54
20170101|2016-10-12 13:30,12,52.49,52.54,52.47,52.54,8
20170101|2016-10-12 14:00,12,52.63,52.63,52.63,52.63,2
20170101|2016-10-12 14:30,12,52.57,52.59,52.49,52.49,10
20170101|2016-10-12 15:00,12,52.48,52.54,52.48,52.54,3
20170101|2016-10-12 15:30,12,52.41,52.49,52.41,52.49,2
20170101|2016-10-12 17:00,13,52.4,52.4,52.4,52.4,1
20170101|2016-10-12 17:30,13,52.2,52.2,52.16,52.16,33
20170101|2016-10-12 21:00,13,52.04,52.04,52.04,52.04,1
20170101|2016-10-12 23:30,13,52.11,52.12,52.11,52.12,2
20170101|2016-10-13 01:00,13,52.18,52.18,52.18,52.18,1
20170101|2016-10-13 02:00,13,52.11,52.11,52.06,52.07,15
20170101|2016-10-13 02:30,13,52.07,52.19,52.07,52.15,21
20170101|2016-10-13 03:00,13,52.29,52.36,52.24,52.36,8
20170101|2016-10-13 03:30,13,52.33,52.37,52.31,52.32,19
20170101|2016-10-13 04:00,13,52.31,52.31,52.19,52.19,21
20170101|2016-10-13 04:30,13,52.37,52.5,52.37,52.5,4
20170101|2016-10-13 05:30,13,52.51,52.51,52.48,52.48,4
20170101|2016-10-13 06:00,13,52.4,52.4,52.4,52.4,3
20170101|2016-10-13 06:30,13,52.58,52.67,52.58,52.66,10
20170101|2016-10-13 07:00,13,52.43,52.45,52.42,52.45,5
20170101|2016-10-13 07:30,13,52.46,52.46,52.32,52.37,14
20170101|2016-10-13 08:00,13,52.45,52.6,52.45,52.54,20
20170101|2016-10-13 08:30,13,52.43,52.43,52.4,52.42,8
20170101|2016-10-13 09:00,13,52.45,52.5,52.27,52.47,36
20170101|2016-10-13 09:30,13,52.43,52.5,52.35,52.5,64
20170101|2016-10-13 10:00,13,52.45,52.45,51.63,52.4,201
20170101|2016-10-13 10:30,13,52.35,52.8,52.35,52.49,164
20170101|2016-10-13 11:00,13,52.48,52.64,52.47,52.54,40
20170101|2016-10-13 11:30,13,52.56,52.65,52.56,52.65,11
20170101|2016-10-13 12:00,13,52.63,52.63,52.6,52.62,49
20170101|2016-10-13 12:30,13,52.62,52.75,52.62,52.75,20
20170101|2016-10-13 13:00,13,52.77,52.8,52.63,52.71,26
20170101|2016-10-13 13:30,13,52.68,52.75,52.64,52.75,9
20170101|2016-10-13 14:00,13,52.77,52.77,52.77,52.77,2
20170101|2016-10-13 14:30,13,52.75,52.76,52.7,52.7,5
20170101|2016-10-13 15:30,13,52.63,52.63,52.63,52.63,6
20170101|2016-10-13 22:00,14,52.6,52.6,52.6,52.6,2
20170101|2016-10-13 23:30,14,52.83,52.83,52.83,52.83,1
20170101|2016-10-14 00:00,14,52.87,52.87,52.8,52.8,2
20170101|2016-10-14 02:00,14,52.9,53.06,52.9,52.96,19
20170101|2016-10-14 02:30,14,53.01,53.14,53.01,53.1,21
20170101|2016-10-14 03:00,14,53.08,53.08,53.01,53.08,17
20170101|2016-10-14 03:30,14,53.05,53.07,53.05,53.05,4
20170101|2016-10-14 04:00,14,53.07,53.14,53.07,53.14,11
20170101|2016-10-14 05:00,14,53.09,53.09,53.02,53.02,4
20170101|2016-10-14 05:30,14,53.02,53.02,52.96,52.96,4
20170101|2016-10-14 06:00,14,53.06,53.06,53.06,53.06,2
20170101|2016-10-14 06:30,14,53.04,53.04,53.03,53.03,2
20170101|2016-10-14 07:00,14,52.96,52.97,52.71,52.77,23
20170101|2016-10-14 07:30,14,52.74,52.93,52.7,52.75,38
20170101|2016-10-14 08:00,14,52.73,52.73,52.56,52.62,34
20170101|2016-10-14 08:30,14,52.68,52.68,52.41,52.52,29
20170101|2016-10-14 09:00,14,52.58,52.62,52.56,52.6,12
20170101|2016-10-14 09:30,14,52.67,52.67,52.32,52.32,64
20170101|2016-10-14 10:00,14,52.22,52.4,52.21,52.24,20
20170101|2016-10-14 10:30,14,52.19,52.32,52.19,52.32,17
20170101|2016-10-14 11:00,14,52.48,52.48,52.33,52.4,22
20170101|2016-10-14 11:30,14,52.44,52.45,52.29,52.38,26
20170101|2016-10-14 12:00,14,52.35,52.37,52.35,52.37,2
20170101|2016-10-14 12:30,14,52.35,52.39,52.33,52.33,7
20170101|2016-10-14 13:00,14,52.3,52.66,52.29,52.65,29
20170101|2016-10-14 13:30,14,52.63,52.7,52.62,52.69,17
20170101|2016-10-14 14:00,14,52.79,52.79,52.64,52.69,19
20170101|2016-10-14 14:30,14,52.69,52.69,52.69,52.69,1
20170101|2016-10-14 15:30,14,52.7,52.7,52.7,52.7,1
20170101|2016-10-16 17:00,17,52.47,52.47,52.47,52.47,2
20170101|2016-10-16 18:00,17,52.47,52.47,52.47,52.47,1
20170101|2016-10-16 18:30,17,52.48,52.49,52.48,52.49,2
20170101|2016-10-16 19:00,17,52.38,52.38,52.38,52.38,1
20170101|2016-10-16 19:30,17,52.44,52.54,52.44,52.54,3
20170101|2016-10-16 20:00,17,52.5,52.5,52.44,52.44,5
20170101|2016-10-16 20:30,17,52.48,52.48,52.48,52.48,2
20170101|2016-10-16 21:00,17,52.48,52.48,52.48,52.48,1
20170101|2016-10-16 21:30,17,52.57,52.57,52.57,52.57,1
20170101|2016-10-16 22:00,17,52.61,52.61,52.61,52.61,2
20170101|2016-10-16 23:00,17,52.57,52.57,52.57,52.57,1
20170101|2016-10-17 01:00,17,52.55,52.55,52.55,52.55,1
20170101|2016-10-17 01:30,17,52.44,52.44,52.44,52.44,3
20170101|2016-10-17 02:00,17,52.54,52.56,52.34,52.34,23
20170101|2016-10-17 02:30,17,52.31,52.44,52.3,52.3,7
20170101|2016-10-17 03:00,17,52.35,52.48,52.35,52.48,9
20170101|2016-10-17 03:30,17,52.64,52.7,52.56,52.58,20
20170101|2016-10-17 04:00,17,52.61,52.61,52.61,52.61,2
20170101|2016-10-17 04:30,17,52.65,52.65,52.6,52.6,14
20170101|2016-10-17 05:00,17,52.57,52.68,52.57,52.6,4
20170101|2016-10-17 05:30,17,52.59,52.59,52.59,52.59,1
20170101|2016-10-17 06:00,17,52.76,52.9,52.76,52.88,23
20170101|2016-10-17 06:30,17,52.87,52.91,52.87,52.91,13
20170101|2016-10-17 07:00,17,52.87,52.87,52.82,52.82,5
20170101|2016-10-17 07:30,17,52.86,52.86,52.78,52.8,15
20170101|2016-10-17 08:00,17,52.9,52.9,52.36,52.53,35
20170101|2016-10-17 08:30,17,52.56,52.56,51.94,51.96,76
20170101|2016-10-17 09:00,17,51.95,52.16,51.95,52.16,14
20170101|2016-10-17 09:30,17,52.14,52.29,52.04,52.04,32
20170101|2016-10-17 10:00,17,51.97,52.05,51.95,52.01,21
20170101|2016-10-17 10:30,17,52.04,52.14,52,52.14,46
20170101|2016-10-17 11:00,17,52.05,52.1,52.05,52.1,30
20170101|2016-10-17 11:30,17,52.02,52.22,52.02,52.22,26
20170101|2016-10-17 12:00,17,52.15,52.15,52.13,52.13,4
20170101|2016-10-17 12:30,17,52.06,52.14,52.05,52.14,5
20170101|2016-10-17 13:00,17,52.23,52.4,52.22,52.26,67
20170101|2016-10-17 13:30,17,52.26,52.29,52.2,52.26,14
20170101|2016-10-17 14:00,17,52.28,52.28,52.21,52.21,5
20170101|2016-10-17 14:30,17,52.25,52.25,52.25,52.25,1
20170101|2016-10-17 19:00,18,52.44,52.44,52.44,52.44,10
20170101|2016-10-17 19:30,18,52.51,52.51,52.51,52.51,15
20170101|2016-10-17 20:00,18,52.51,52.51,52.51,52.51,3
20170101|2016-10-17 23:00,18,52.53,52.53,52.53,52.53,1
20170101|2016-10-17 23:30,18,52.51,52.52,52.5,52.52,3
20170101|2016-10-18 00:00,18,52.52,52.52,52.52,52.52,2
20170101|2016-10-18 02:00,18,52.59,52.72,52.59,52.72,4
20170101|2016-10-18 02:30,18,52.68,52.68,52.59,52.66,41
20170101|2016-10-18 03:00,18,52.7,52.78,52.64,52.64,16
20170101|2016-10-18 03:30,18,52.68,52.71,52.6,52.6,13
20170101|2016-10-18 04:00,18,52.56,52.56,52.49,52.54,19
20170101|2016-10-18 04:30,18,52.58,52.63,52.58,52.63,4
20170101|2016-10-18 05:00,18,52.62,52.62,52.62,52.62,2
20170101|2016-10-18 05:30,18,52.66,52.67,52.62,52.62,8
20170101|2016-10-18 06:00,18,52.61,52.67,52.61,52.67,4
20170101|2016-10-18 06:30,18,52.57,52.57,52.57,52.57,2
20170101|2016-10-18 07:00,18,52.47,52.49,52.4,52.47,13
20170101|2016-10-18 07:30,18,52.46,52.6,52.43,52.5,22
20170101|2016-10-18 08:00,18,52.58,52.77,52.58,52.71,25
20170101|2016-10-18 08:30,18,52.74,52.74,52.38,52.41,48
20170101|2016-10-18 09:00,18,52.29,52.29,52.03,52.06,75
20170101|2016-10-18 09:30,18,52.12,52.18,52.12,52.12,29
20170101|2016-10-18 10:00,18,52.12,52.19,52.1,52.18,16
20170101|2016-10-18 10:30,18,52.15,52.28,52.15,52.25,11
20170101|2016-10-18 11:00,18,52.21,52.25,52.21,52.24,7
20170101|2016-10-18 11:30,18,52.21,52.21,52.17,52.17,15
20170101|2016-10-18 12:00,18,52.23,52.23,52.23,52.23,1
20170101|2016-10-18 12:30,18,52.2,52.3,52.2,52.3,16
20170101|2016-10-18 13:00,18,52.3,52.46,52.3,52.46,27
20170101|2016-10-18 13:30,18,52.48,52.48,52.45,52.46,9
20170101|2016-10-18 14:00,18,52.45,52.45,52.45,52.45,3
20170101|2016-10-18 14:30,18,52.45,52.54,52.45,52.54,5
20170101|2016-10-18 15:00,18,52.53,52.54,52.53,52.54,2
20170101|2016-10-18 19:30,19,52.9,52.9,52.9,52.9,6
20170101|2016-10-18 20:30,19,52.9,52.9,52.88,52.88,6
20170101|2016-10-18 21:00,19,52.93,52.93,52.93,52.93,1
20170101|2016-10-18 21:30,19,52.94,52.94,52.94,52.94,1
20170101|2016-10-19 00:00,19,52.93,52.93,52.93,52.93,1
20170101|2016-10-19 01:00,19,52.89,52.92,52.89,52.92,2
20170101|2016-10-19 01:30,19,52.96,52.96,52.96,52.96,10
20170101|2016-10-19 02:00,19,53.06,53.06,53.02,53.02,3
20170101|2016-10-19 02:30,19,52.92,52.93,52.92,52.93,4
20170101|2016-10-19 03:00,19,52.95,53.15,52.94,53.15,14
20170101|2016-10-19 03:30,19,53.21,53.21,53.15,53.19,21
20170101|2016-10-19 04:00,19,53.17,53.17,53.17,53.17,1
20170101|2016-10-19 04:30,19,53.2,53.2,53.2,53.2,1
20170101|2016-10-19 05:00,19,53.16,53.18,53.16,53.18,3
20170101|2016-10-19 05:30,19,53.12,53.12,53.06,53.06,4
20170101|2016-10-19 06:00,19,53.1,53.1,53.05,53.05,8
20170101|2016-10-19 06:30,19,53.09,53.27,53.09,53.24,17
20170101|2016-10-19 07:00,19,53.19,53.19,53.11,53.11,6
20170101|2016-10-19 07:30,19,53.11,53.11,53.07,53.1,14
20170101|2016-10-19 08:00,19,53.09,53.09,52.95,52.96,45
20170101|2016-10-19 08:30,19,52.97,53.16,52.92,53.09,43
20170101|2016-10-19 09:00,19,53.13,53.4,53.09,53.4,29
20170101|2016-10-19 09:30,19,53.36,53.89,53.31,53.81,209
20170101|2016-10-19 10:00,19,53.82,53.82,53.55,53.73,84
20170101|2016-10-19 10:30,19,53.73,53.75,53.6,53.71,51
20170101|2016-10-19 11:00,19,53.71,53.71,53.68,53.68,13
20170101|2016-10-19 11:30,19,53.73,53.73,53.68,53.68,6
20170101|2016-10-19 12:00,19,53.61,53.64,53.55,53.64,14
20170101|2016-10-19 12:30,19,53.63,53.63,53.63,53.63,4
20170101|2016-10-19 13:00,19,53.63,53.63,53.41,53.41,35
20170101|2016-10-19 13:30,19,53.38,53.38,53.3,53.31,31
20170101|2016-10-19 14:00,19,53.23,53.23,53.17,53.17,4
20170101|2016-10-19 14:30,19,53.27,53.28,53.27,53.28,6
20170101|2016-10-19 15:30,19,53.37,53.37,53.32,53.32,3
20170101|2016-10-19 19:00,20,53.39,53.39,53.39,53.39,1
20170101|2016-10-19 20:30,20,53.4,53.4,53.39,53.4,4
20170101|2016-10-19 21:00,20,53.38,53.38,53.38,53.38,1
20170101|2016-10-19 23:30,20,53.28,53.28,53.28,53.28,1
20170101|2016-10-20 00:00,20,53.22,53.24,53.22,53.23,3
20170101|2016-10-20 01:00,20,53.19,53.19,53.19,53.19,1
20170101|2016-10-20 02:00,20,53.05,53.05,52.93,52.93,14
20170101|2016-10-20 02:30,20,53.01,53.07,53.01,53.07,39
20170101|2016-10-20 03:00,20,53.07,53.07,53.02,53.02,8
20170101|2016-10-20 03:30,20,52.96,52.96,52.85,52.86,9
20170101|2016-10-20 04:00,20,52.91,52.91,52.91,52.91,1
20170101|2016-10-20 04:30,20,52.87,52.92,52.87,52.92,2
20170101|2016-10-20 05:00,20,52.93,53.02,52.93,53,26
20170101|2016-10-20 06:00,20,52.91,52.93,52.91,52.93,10
20170101|2016-10-20 06:30,20,52.88,52.88,52.56,52.65,57
20170101|2016-10-20 07:00,20,52.7,52.7,52.61,52.65,15
20170101|2016-10-20 07:30,20,52.66,52.66,52.53,52.54,11
20170101|2016-10-20 08:00,20,52.52,52.54,52.37,52.47,70
20170101|2016-10-20 08:30,20,52.38,52.69,52.38,52.49,44
20170101|2016-10-20 09:00,20,52.5,52.55,52.4,52.42,16
20170101|2016-10-20 09:30,20,52.32,52.36,52.1,52.25,50
20170101|2016-10-20 10:00,20,52.23,52.3,52.19,52.3,14
20170101|2016-10-20 10:30,20,52.27,52.36,52.2,52.36,44
20170101|2016-10-20 11:00,20,52.42,52.42,52.38,52.42,9
20170101|2016-10-20 11:30,20,52.41,52.48,52.38,52.38,13
20170101|2016-10-20 12:00,20,52.34,52.36,52.28,52.29,45
20170101|2016-10-20 12:30,20,52.26,52.27,52.19,52.25,18
20170101|2016-10-20 13:00,20,52.3,52.32,52.06,52.22,72
20170101|2016-10-20 13:30,20,52.26,52.26,52.07,52.12,12
20170101|2016-10-20 14:00,20,52.11,52.2,52.11,52.2,3
20170101|2016-10-20 14:30,20,52.18,52.26,52.18,52.22,15
20170101|2016-10-20 15:00,20,52.23,52.23,52.23,52.23,2
20170101|2016-10-20 18:00,21,52.3,52.3,52.3,52.3,1
20170101|2016-10-20 18:30,21,52.32,52.32,52.32,52.32,1
20170101|2016-10-20 19:00,21,52.26,52.26,52.26,52.26,1
20170101|2016-10-20 20:30,21,52.03,52.03,52.03,52.03,7
20170101|2016-10-20 22:30,21,52.03,52.03,52.03,52.03,1
20170101|2016-10-20 23:00,21,52.14,52.14,52.14,52.14,1
20170101|2016-10-21 00:30,21,52.03,52.08,52.02,52.08,11
20170101|2016-10-21 01:00,21,52.17,52.17,52.17,52.17,5
20170101|2016-10-21 01:30,21,52.29,52.29,52.29,52.29,1
20170101|2016-10-21 02:00,21,52.2,52.2,52.08,52.2,10
20170101|2016-10-21 02:30,21,52.19,52.26,52.19,52.25,16
20170101|2016-10-21 03:00,21,52.2,52.31,52.2,52.31,16
20170101|2016-10-21 03:30,21,52.31,52.4,52.31,52.32,9
20170101|2016-10-21 04:00,21,52.31,52.33,52.26,52.32,19
20170101|2016-10-21 04:30,21,52.48,52.48,52.48,52.48,1
20170101|2016-10-21 05:00,21,52.61,52.62,52.52,52.55,18
20170101|2016-10-21 05:30,21,52.54,52.55,52.5,52.55,5
20170101|2016-10-21 06:00,21,52.55,52.63,52.55,52.63,7
20170101|2016-10-21 06:30,21,52.58,52.6,52.58,52.6,2
20170101|2016-10-21 07:00,21,52.64,52.7,52.61,52.7,9
20170101|2016-10-21 07:30,21,52.56,52.61,52.2,52.2,21
20170101|2016-10-21 08:00,21,52.27,52.31,52.1,52.31,51
20170101|2016-10-21 08:30,21,52.31,52.34,52.15,52.3,44
20170101|2016-10-21 09:00,21,52.2,52.64,52.2,52.64,83
20170101|2016-10-21 09:30,21,52.64,52.74,52.5,52.5,39
20170101|2016-10-21 10:00,21,52.53,52.54,52.31,52.46,27
20170101|2016-10-21 10:30,21,52.48,52.57,52.43,52.54,42
20170101|2016-10-21 11:00,21,52.45,52.51,52.45,52.51,4
20170101|2016-10-21 11:30,21,52.55,52.64,52.55,52.57,36
20170101|2016-10-21 12:00,21,52.58,52.59,52.47,52.47,96
20170101|2016-10-21 12:30,21,52.46,52.64,52.46,52.63,72
20170101|2016-10-21 13:00,21,52.62,52.74,52.59,52.7,147
20170101|2016-10-21 13:30,21,52.7,52.71,52.66,52.71,46
20170101|2016-10-21 14:00,21,52.7,52.76,52.65,52.67,11
20170101|2016-10-21 14:30,21,52.66,52.66,52.66,52.66,1
20170101|2016-10-21 15:00,21,52.68,52.75,52.68,52.75,10
20170101|2016-10-21 15:30,21,52.73,52.73,52.73,52.73,1
20170101|2016-10-23 17:30,24,52.35,52.35,52.35,52.35,4
20170101|2016-10-23 19:00,24,52.43,52.49,52.43,52.47,7
20170101|2016-10-23 19:30,24,52.49,52.5,52.49,52.5,7
20170101|2016-10-23 20:00,24,52.5,52.5,52.5,52.5,5
20170101|2016-10-23 20:30,24,52.48,52.48,52.47,52.47,4
20170101|2016-10-23 21:00,24,52.4,52.4,52.4,52.4,7
20170101|2016-10-23 22:00,24,52.42,52.49,52.42,52.49,3
20170101|2016-10-23 23:30,24,52.49,52.49,52.41,52.41,2
20170101|2016-10-24 01:30,24,52.55,52.58,52.55,52.58,2
20170101|2016-10-24 02:00,24,52.65,52.65,52.65,52.65,1
20170101|2016-10-24 02:30,24,52.75,52.77,52.71,52.77,8
20170101|2016-10-24 03:00,24,52.81,52.9,52.79,52.83,23
20170101|2016-10-24 03:30,24,52.82,52.9,52.76,52.8,64
20170101|2016-10-24 04:00,24,52.8,52.8,52.73,52.73,37
20170101|2016-10-24 04:30,24,52.77,52.77,52.62,52.71,32
20170101|2016-10-24 05:00,24,52.67,52.69,52.63,52.63,15
20170101|2016-10-24 05:30,24,52.6,52.62,52.47,52.59,35
20170101|2016-10-24 06:00,24,52.59,52.59,52.47,52.52,14
20170101|2016-10-24 06:30,24,52.44,52.44,52.27,52.28,47
20170101|2016-10-24 07:00,24,52.27,52.37,52.18,52.23,93
20170101|2016-10-24 07:30,24,52.26,52.46,52.26,52.36,115
20170101|2016-10-24 08:00,24,52.37,52.56,52.16,52.21,96
20170101|2016-10-24 08:30,24,52.27,52.38,52.21,52.37,60
20170101|2016-10-24 09:00,24,52.33,52.33,52.12,52.18,70
20170101|2016-10-24 09:30,24,52.18,52.3,52.14,52.25,74
20170101|2016-10-24 10:00,24,52.2,52.38,52.13,52.16,103
20170101|2016-10-24 10:30,24,52.16,52.21,52.13,52.13,56
20170101|2016-10-24 11:00,24,52.12,52.12,51.51,51.64,289
20170101|2016-10-24 11:30,24,51.64,51.78,51.58,51.78,72
20170101|2016-10-24 12:00,24,51.78,51.96,51.74,51.93,18
20170101|2016-10-24 12:30,24,51.97,51.97,51.89,51.97,13
20170101|2016-10-24 13:00,24,52.04,52.46,52.04,52.45,96
20170101|2016-10-24 13:30,24,52.43,52.56,52.38,52.39,60
20170101|2016-10-24 14:00,24,52.41,52.41,52.39,52.39,2
20170101|2016-10-24 14:30,24,52.47,52.51,52.47,52.51,6
20170101|2016-10-24 15:00,24,52.38,52.38,52.35,52.35,2
20170101|2016-10-24 15:30,24,52.35,52.35,52.35,52.35,1
20170101|2016-10-24 17:00,25,52.38,52.4,52.38,52.4,5
20170101|2016-10-24 17:30,25,52.4,52.4,52.4,52.4,1
20170101|2016-10-24 18:30,25,52.4,52.4,52.4,52.4,1
20170101|2016-10-24 19:00,25,52.54,52.54,52.54,52.54,7
20170101|2016-10-24 19:30,25,52.41,52.43,52.41,52.43,2
20170101|2016-10-24 20:00,25,52.36,52.36,52.36,52.36,3
20170101|2016-10-24 20:30,25,52.3,52.3,52.26,52.26,11
20170101|2016-10-24 21:00,25,52.27,52.28,52.27,52.28,2
20170101|2016-10-24 22:30,25,52.33,52.33,52.33,52.33,5
20170101|2016-10-24 23:00,25,52.29,52.32,52.29,52.32,13
20170101|2016-10-24 23:30,25,52.27,52.27,52.27,52.27,1
20170101|2016-10-25 00:00,25,52.32,52.32,52.32,52.32,2
20170101|2016-10-25 00:30,25,52.36,52.37,52.36,52.37,8
20170101|2016-10-25 01:30,25,52.35,52.39,52.35,52.39,5
20170101|2016-10-25 02:00,25,52.45,52.5,52.42,52.5,11
20170101|2016-10-25 02:30,25,52.49,52.57,52.49,52.49,21
20170101|2016-10-25 03:00,25,52.57,52.79,52.57,52.79,27
20170101|2016-10-25 03:30,25,52.77,52.77,52.69,52.76,140
20170101|2016-10-25 04:00,25,52.78,52.79,52.56,52.56,16
20170101|2016-10-25 04:30,25,52.6,52.67,52.6,52.61,16
20170101|2016-10-25 05:00,25,52.61,52.69,52.6,52.66,17
20170101|2016-10-25 05:30,25,52.66,52.71,52.56,52.58,24
20170101|2016-10-25 06:00,25,52.59,52.65,52.58,52.62,14
20170101|2016-10-25 06:30,25,52.58,52.61,52.47,52.48,22
20170101|2016-10-25 07:00,25,52.48,52.48,52.2,52.26,71
20170101|2016-10-25 07:30,25,52.27,52.43,52.2,52.2,56
20170101|2016-10-25 08:00,25,52.26,52.26,52.03,52.07,108
20170101|2016-10-25 08:30,25,52.19,52.34,52.14,52.28,111
20170101|2016-10-25 09:00,25,52.28,52.43,52.17,52.28,85
20170101|2016-10-25 09:30,25,52.24,52.26,51.74,51.8,233
20170101|2016-10-25 10:00,25,51.81,51.83,51.64,51.8,233
20170101|2016-10-25 10:30,25,51.81,51.97,51.74,51.86,131
20170101|2016-10-25 11:00,25,51.84,51.87,51.71,51.85,54
20170101|2016-10-25 11:30,25,51.84,51.87,51.8,51.82,35
20170101|2016-10-25 12:00,25,51.84,51.97,51.82,51.91,36
20170101|2016-10-25 12:30,25,51.93,52.07,51.9,51.99,84
20170101|2016-10-25 13:00,25,52.02,52.07,51.69,51.69,145
20170101|2016-10-25 13:30,25,51.7,51.73,51.57,51.6,70
20170101|2016-10-25 14:00,25,51.6,51.63,51.6,51.62,3
20170101|2016-10-25 14:30,25,51.65,51.65,51.65,51.65,4
20170101|2016-10-25 15:00,25,51.65,51.68,51.65,51.68,8
20170101|2016-10-25 15:30,25,51.5,51.52,51.24,51.24,33
20170101|2016-10-25 17:00,26,51.29,51.29,51.29,51.29,1
20170101|2016-10-25 18:00,26,51.21,51.21,51.21,51.21,1
20170101|2016-10-25 18:30,26,51.23,51.23,51.23,51.23,1
20170101|2016-10-25 19:00,26,51.26,51.26,51.2,51.2,2
20170101|2016-10-25 20:00,26,51.33,51.33,51.33,51.33,2
20170101|2016-10-25 21:00,26,51.28,51.28,51.28,51.28,5
20170101|2016-10-25 21:30,26,51.27,51.27,51.27,51.27,1
20170101|2016-10-25 22:00,26,51.23,51.23,51.23,51.23,1
20170101|2016-10-25 22:30,26,51.24,51.24,51.23,51.23,3
20170101|2016-10-25 23:00,26,51.2,51.2,51.2,51.2,3
20170101|2016-10-25 23:30,26,51.2,51.2,51.2,51.2,1
20170101|2016-10-26 00:00,26,51.2,51.2,51.18,51.18,4
20170101|2016-10-26 00:30,26,51.18,51.18,51.18,51.18,1
20170101|2016-10-26 01:00,26,51.23,51.26,51.23,51.26,3
20170101|2016-10-26 01:30,26,51.37,51.38,51.31,51.31,5
20170101|2016-10-26 02:00,26,51.39,51.4,51.3,51.34,36
20170101|2016-10-26 02:30,26,51.31,51.46,51.31,51.46,18
20170101|2016-10-26 03:00,26,51.4,51.4,51.3,51.3,37
20170101|2016-10-26 03:30,26,51.3,51.3,51.14,51.2,45
20170101|2016-10-26 04:00,26,51.12,51.21,51.1,51.16,28
20170101|2016-10-26 04:30,26,51.14,51.35,51.14,51.35,110
20170101|2016-10-26 05:00,26,51.35,51.39,51.23,51.23,25
20170101|2016-10-26 05:30,26,51.21,51.29,51.12,51.13,42
20170101|2016-10-26 06:00,26,51.19,51.19,50.99,51.04,35
20170101|2016-10-26 06:30,26,51.05,51.15,51.03,51.1,69
20170101|2016-10-26 07:00,26,51.1,51.1,50.92,50.93,31
20170101|2016-10-26 07:30,26,50.95,51.04,50.83,51.04,30
20170101|2016-10-26 08:00,26,50.93,51.04,50.82,50.87,124
20170101|2016-10-26 08:30,26,50.84,50.97,50.81,50.86,162
20170101|2016-10-26 09:00,26,50.86,51.48,50.76,51.48,183
20170101|2016-10-26 09:30,26,51.32,51.81,51.32,51.66,477
20170101|2016-10-26 10:00,26,51.74,51.75,51.36,51.46,192
20170101|2016-10-26 10:30,26,51.49,51.49,51.12,51.24,269
20170101|2016-10-26 11:00,26,51.25,51.3,51.11,51.19,114
20170101|2016-10-26 11:30,26,51.16,51.3,51.06,51.07,146
20170101|2016-10-26 12:00,26,51.09,51.09,50.78,51,313
20170101|2016-10-26 12:30,26,51.01,51.05,50.93,50.97,49
20170101|2016-10-26 13:00,26,50.94,51.18,50.93,51.03,211
20170101|2016-10-26 13:30,26,51.01,51.02,50.92,50.92,51
20170101|2016-10-26 14:00,26,50.93,51,50.93,50.97,9
20170101|2016-10-26 14:30,26,50.94,50.95,50.94,50.95,2
20170101|2016-10-26 15:00,26,50.97,51.03,50.97,51.03,7
20170101|2016-10-26 15:30,26,51.09,51.09,51.09,51.09,1
20170101|2016-10-26 17:30,27,51.07,51.07,51.04,51.04,2
20170101|2016-10-26 18:30,27,51.08,51.1,51.08,51.09,6
20170101|2016-10-26 19:00,27,51.14,51.14,51.04,51.04,9
20170101|2016-10-26 19:30,27,51.03,51.03,51.03,51.03,1
20170101|2016-10-26 20:00,27,51.07,51.07,51.07,51.07,1
20170101|2016-10-26 20:30,27,51.09,51.09,51.09,51.09,1
20170101|2016-10-26 21:30,27,51.05,51.05,51.05,51.05,3
20170101|2016-10-26 22:00,27,51.11,51.14,51.11,51.14,5
20170101|2016-10-26 22:30,27,51.17,51.17,51.15,51.16,6
20170101|2016-10-26 23:00,27,51.15,51.15,51.15,51.15,3
20170101|2016-10-26 23:30,27,51.18,51.23,51.18,51.23,11
20170101|2016-10-27 00:00,27,51.18,51.18,51.18,51.18,1
20170101|2016-10-27 00:30,27,51.24,51.24,51.24,51.24,1
20170101|2016-10-27 01:00,27,51.25,51.28,51.25,51.26,12
20170101|2016-10-27 01:30,27,51.23,51.26,51.23,51.26,2
20170101|2016-10-27 02:00,27,51.23,51.23,50.96,50.99,46
20170101|2016-10-27 02:30,27,51.13,51.18,51.1,51.18,16
20170101|2016-10-27 03:00,27,51.2,51.49,51.18,51.48,184
20170101|2016-10-27 03:30,27,51.44,51.52,51.25,51.25,86
20170101|2016-10-27 04:00,27,51.28,51.44,51.28,51.43,64
20170101|2016-10-27 04:30,27,51.42,51.44,51.3,51.37,81
20170101|2016-10-27 05:00,27,51.37,51.45,51.37,51.44,77
20170101|2016-10-27 05:30,27,51.44,51.53,51.37,51.37,71
20170101|2016-10-27 06:00,27,51.36,51.45,51.36,51.44,24
20170101|2016-10-27 06:30,27,51.46,51.46,51.3,51.3,36
20170101|2016-10-27 07:00,27,51.29,51.41,51.27,51.36,275
20170101|2016-10-27 07:30,27,51.39,51.42,51.13,51.27,717
20170101|2016-10-27 08:00,27,51.27,51.75,51.26,51.63,2030
20170101|2016-10-27 08:30,27,51.64,51.65,51.27,51.46,1350
20170101|2016-10-27 09:00,27,51.46,51.55,51.4,51.51,696
20170101|2016-10-27 09:30,27,51.5,51.78,51.5,51.75,1522
20170101|2016-10-27 10:00,27,51.75,51.76,51.51,51.69,1074
20170101|2016-10-27 10:30,27,51.69,51.92,51.65,51.87,988
20170101|2016-10-27 11:00,27,51.88,51.92,51.73,51.91,779
20170101|2016-10-27 11:30,27,51.91,51.97,51.81,51.9,804
20170101|2016-10-27 12:00,27,51.9,51.96,51.73,51.77,412
20170101|2016-10-27 12:30,27,51.76,51.81,51.7,51.7,398
20170101|2016-10-27 13:00,27,51.7,51.76,51.56,51.61,731
20170101|2016-10-27 13:30,27,51.6,51.63,51.54,51.57,170
20170101|2016-10-27 14:00,27,51.53,51.53,51.43,51.46,24
20170101|2016-10-27 14:30,27,51.48,51.53,51.46,51.53,11
20170101|2016-10-27 15:00,27,51.51,51.51,51.47,51.49,13
20170101|2016-10-27 15:30,27,51.51,51.52,51.51,51.52,2
20170101|2016-10-27 18:30,28,51.56,51.56,51.56,51.56,2
20170101|2016-10-27 19:00,28,51.56,51.56,51.56,51.56,4
20170101|2016-10-27 20:00,28,51.54,51.54,51.51,51.51,4
20170101|2016-10-27 22:30,28,51.59,51.6,51.59,51.6,4
20170101|2016-10-28 00:00,28,51.62,51.66,51.62,51.66,11
20170101|2016-10-28 00:30,28,51.58,51.58,51.58,51.58,1
20170101|2016-10-28 01:00,28,51.56,51.6,51.56,51.6,10
20170101|2016-10-28 01:30,28,51.6,51.6,51.52,51.52,14
20170101|2016-10-28 02:00,28,51.47,51.51,51.31,51.42,103
20170101|2016-10-28 02:30,28,51.4,51.5,51.38,51.41,53
20170101|2016-10-28 03:00,28,51.44,51.5,51.37,51.45,89
20170101|2016-10-28 03:30,28,51.47,51.48,51.38,51.48,198
20170101|2016-10-28 04:00,28,51.49,51.59,51.47,51.56,130
20170101|2016-10-28 04:30,28,51.57,51.57,51.45,51.45,23
20170101|2016-10-28 05:00,28,51.44,51.55,51.43,51.55,64
20170101|2016-10-28 05:30,28,51.47,51.47,51.44,51.46,50
20170101|2016-10-28 06:00,28,51.42,51.5,51.4,51.4,87
20170101|2016-10-28 06:30,28,51.39,51.39,51.23,51.28,101
20170101|2016-10-28 07:00,28,51.24,51.33,51.2,51.3,203
20170101|2016-10-28 07:30,28,51.3,51.37,51.17,51.29,492
20170101|2016-10-28 08:00,28,51.27,51.31,51.07,51.17,1235
20170101|2016-10-28 08:30,28,51.15,51.27,51.08,51.18,750
20170101|2016-10-28 09:00,28,51.17,51.29,51.09,51.23,726
20170101|2016-10-28 09:30,28,51.21,51.46,51.21,51.29,1369
20170101|2016-10-28 10:00,28,51.29,51.58,51.28,51.33,1658
20170101|2016-10-28 10:30,28,51.34,51.38,51.01,51.11,1439
20170101|2016-10-28 11:00,28,51.12,51.15,50.97,51.02,771
20170101|2016-10-28 11:30,28,51.03,51.05,50.9,51,745
20170101|2016-10-28 12:00,28,50.99,51.11,50.95,51.04,881
20170101|2016-10-28 12:30,28,51.03,51.09,50.54,50.56,2400
20170101|2016-10-28 13:00,28,50.57,50.75,50.34,50.72,2986
20170101|2016-10-28 13:30,28,50.72,50.79,50.67,50.67,389
20170101|2016-10-28 14:00,28,50.66,50.82,50.52,50.77,137
20170101|2016-10-28 14:30,28,50.69,50.75,50.63,50.75,26
20170101|2016-10-28 15:00,28,50.68,50.68,50.64,50.67,10
20170101|2016-10-28 15:30,28,50.67,50.69,50.67,50.69,14
20170101|2016-10-30 17:00,31,50.38,50.4,50.23,50.25,42
20170101|2016-10-30 17:30,31,50.33,50.33,50.29,50.29,6
20170101|2016-10-30 18:00,31,50.31,50.37,50.31,50.37,8
20170101|2016-10-30 18:30,31,50.33,50.37,50.32,50.34,70
20170101|2016-10-30 19:00,31,50.34,50.34,50.29,50.33,15
20170101|2016-10-30 19:30,31,50.39,50.39,50.39,50.39,1
20170101|2016-10-30 20:00,31,50.41,50.43,50.39,50.43,4
20170101|2016-10-30 20:30,31,50.46,50.51,50.46,50.51,8
20170101|2016-10-30 21:00,31,50.43,50.44,50.36,50.36,17
20170101|2016-10-30 21:30,31,50.45,50.45,50.45,50.45,9
20170101|2016-10-30 22:00,31,50.45,50.46,50.44,50.44,22
20170101|2016-10-30 23:00,31,50.49,50.5,50.49,50.5,20
20170101|2016-10-30 23:30,31,50.48,50.48,50.47,50.47,17
20170101|2016-10-31 00:30,31,50.5,50.5,50.5,50.5,1
20170101|2016-10-31 01:00,31,50.48,50.48,50.47,50.48,3
20170101|2016-10-31 01:30,31,50.48,50.48,50.41,50.41,15
20170101|2016-10-31 02:00,31,50.41,50.49,50.35,50.36,70
20170101|2016-10-31 02:30,31,50.39,50.46,50.35,50.4,52
20170101|2016-10-31 03:00,31,50.39,50.72,50.34,50.71,190
20170101|2016-10-31 03:30,31,50.7,50.74,50.57,50.67,177
20170101|2016-10-31 04:00,31,50.67,50.71,50.57,50.57,101
20170101|2016-10-31 04:30,31,50.61,50.66,50.58,50.65,62
20170101|2016-10-31 05:00,31,50.66,50.66,50.6,50.66,39
20170101|2016-10-31 05:30,31,50.59,50.59,50.36,50.42,146
20170101|2016-10-31 06:00,31,50.46,50.46,50.37,50.37,55
20170101|2016-10-31 06:30,31,50.43,50.46,50.4,50.4,31
20170101|2016-10-31 07:00,31,50.41,50.41,50.09,50.09,431
20170101|2016-10-31 07:30,31,50.08,50.17,50.03,50.05,732
20170101|2016-10-31 08:00,31,50.05,50.05,49.86,49.92,1400
20170101|2016-10-31 08:30,31,49.92,50.09,49.74,49.75,1715
20170101|2016-10-31 09:00,31,49.76,49.89,49.58,49.6,1993
20170101|2016-10-31 09:30,31,49.6,49.63,49.23,49.26,2696
20170101|2016-10-31 10:00,31,49.27,49.39,49.06,49.25,2642
20170101|2016-10-31 10:30,31,49.24,49.36,49.15,49.3,1052
20170101|2016-10-31 11:00,31,49.29,49.3,48.83,48.83,1969
20170101|2016-10-31 11:30,31,48.84,48.99,48.74,48.92,1546
20170101|2016-10-31 12:00,31,48.91,48.95,48.75,48.89,1287
20170101|2016-10-31 12:30,31,48.9,48.99,48.85,48.91,828
20170101|2016-10-31 13:00,31,48.9,48.98,48.57,48.59,1953
20170101|2016-10-31 13:30,31,48.59,48.67,48.5,48.56,334
20170101|2016-10-31 14:00,31,48.55,48.6,48.47,48.56,75
20170101|2016-10-31 14:30,31,48.55,48.57,48.46,48.46,39
20170101|2016-10-31 15:00,31,48.49,48.57,48.47,48.57,40
20170101|2016-10-31 15:30,31,48.57,48.59,48.47,48.59,43
20170101|2016-10-31 17:00,1,48.59,48.84,48.51,48.83,304
20170101|2016-10-31 17:30,1,48.84,48.9,48.54,48.76,140
20170101|2016-10-31 18:00,1,48.86,48.9,48.72,48.85,46
20170101|2016-10-31 18:30,1,48.84,48.9,48.76,48.76,36
20170101|2016-10-31 19:00,1,48.72,48.93,48.69,48.79,63
20170101|2016-10-31 19:30,1,48.73,48.73,48.6,48.7,39
20170101|2016-10-31 20:00,1,48.71,48.79,48.71,48.79,4
20170101|2016-10-31 20:30,1,48.8,48.88,48.8,48.87,70
20170101|2016-10-31 21:00,1,48.91,48.94,48.83,48.84,20
20170101|2016-10-31 21:30,1,48.88,48.92,48.84,48.87,29
20170101|2016-10-31 22:00,1,48.89,48.9,48.88,48.88,23
20170101|2016-10-31 22:30,1,48.92,48.92,48.9,48.9,14
20170101|2016-10-31 23:00,1,48.89,48.9,48.87,48.87,6
20170101|2016-10-31 23:30,1,48.87,48.9,48.87,48.9,32
20170101|2016-11-01 00:00,1,48.91,48.93,48.89,48.91,21
20170101|2016-11-01 00:30,1,48.95,48.98,48.94,48.95,75
20170101|2016-11-01 01:00,1,48.94,49,48.94,48.98,17
20170101|2016-11-01 01:30,1,48.98,49.12,48.97,49.07,68
20170101|2016-11-01 02:00,1,49.02,49.07,48.93,49.03,115
20170101|2016-11-01 02:30,1,48.95,49.02,48.84,48.98,132
20170101|2016-11-01 03:00,1,48.96,49.23,48.96,49.13,323
20170101|2016-11-01 03:30,1,49.13,49.22,48.95,49.1,197
20170101|2016-11-01 04:00,1,49.12,49.12,48.87,48.92,143
20170101|2016-11-01 04:30,1,48.92,48.93,48.53,48.68,241
20170101|2016-11-01 05:00,1,48.72,48.75,48.55,48.58,197
20170101|2016-11-01 05:30,1,48.6,48.93,48.6,48.92,132
20170101|2016-11-01 06:00,1,48.9,48.91,48.78,48.83,104
20170101|2016-11-01 06:30,1,48.84,48.85,48.71,48.77,136
20170101|2016-11-01 07:00,1,48.78,49.13,48.69,49.05,966
20170101|2016-11-01 07:30,1,49.06,49.15,48.92,49.08,1352
20170101|2016-11-01 08:00,1,49.05,49.22,49,49.12,1933
20170101|2016-11-01 08:30,1,49.12,49.25,48.69,48.78,2326
20170101|2016-11-01 09:00,1,48.77,48.94,48.64,48.76,1863
20170101|2016-11-01 09:30,1,48.74,48.97,48.7,48.91,1406
20170101|2016-11-01 10:00,1,48.91,49.02,48.86,48.92,1329
20170101|2016-11-01 10:30,1,48.92,48.92,48.66,48.71,1676
20170101|2016-11-01 11:00,1,48.71,48.86,48.18,48.22,3277
20170101|2016-11-01 11:30,1,48.22,48.26,48.05,48.22,2453
20170101|2016-11-01 12:00,1,48.23,48.35,48.13,48.26,1126
20170101|2016-11-01 12:30,1,48.25,48.25,47.82,47.98,1945
20170101|2016-11-01 13:00,1,47.98,48.21,47.73,48.17,2059
20170101|2016-11-01 13:30,1,48.16,48.34,48.13,48.28,379
20170101|2016-11-01 14:00,1,48.26,48.26,48.18,48.21,68
20170101|2016-11-01 14:30,1,48.23,48.4,48.22,48.4,48
20170101|2016-11-01 15:00,1,48.4,48.41,48.27,48.31,28
20170101|2016-11-01 15:30,1,48.24,48.26,47.85,47.94,144
20170101|2016-11-01 17:00,2,47.98,48.07,47.96,48.03,42
20170101|2016-11-01 17:30,2,47.97,47.97,47.93,47.94,16
20170101|2016-11-01 18:00,2,47.92,47.92,47.83,47.9,22
20170101|2016-11-01 18:30,2,47.91,47.92,47.86,47.87,16
20170101|2016-11-01 19:00,2,47.89,47.92,47.89,47.92,13
20170101|2016-11-01 19:30,2,47.97,48,47.94,48,20
20170101|2016-11-01 20:00,2,47.99,48.03,47.99,48.03,3
20170101|2016-11-01 20:30,2,47.92,47.92,47.92,47.92,1
20170101|2016-11-01 21:00,2,47.91,47.91,47.78,47.8,8
20170101|2016-11-01 21:30,2,47.81,47.86,47.81,47.85,31
20170101|2016-11-01 22:00,2,47.82,47.82,47.79,47.8,25
20170101|2016-11-01 22:30,2,47.81,47.81,47.79,47.79,31
20170101|2016-11-01 23:30,2,47.84,47.84,47.83,47.83,4
20170101|2016-11-02 00:00,2,47.88,47.88,47.88,47.88,1
20170101|2016-11-02 00:30,2,47.85,47.85,47.85,47.85,2
20170101|2016-11-02 01:00,2,47.85,47.85,47.81,47.81,20
20170101|2016-11-02 01:30,2,47.82,47.83,47.82,47.83,4
20170101|2016-11-02 02:00,2,47.82,47.95,47.8,47.86,134
20170101|2016-11-02 02:30,2,47.84,47.96,47.81,47.9,81
20170101|2016-11-02 03:00,2,47.85,47.91,47.53,47.56,319
20170101|2016-11-02 03:30,2,47.58,47.74,47.58,47.65,246
20170101|2016-11-02 04:00,2,47.65,47.68,47.45,47.47,239
20170101|2016-11-02 04:30,2,47.42,47.55,47.36,47.51,158
20170101|2016-11-02 05:00,2,47.5,47.5,47.38,47.43,101
20170101|2016-11-02 05:30,2,47.42,47.46,47.31,47.43,101
20170101|2016-11-02 06:00,2,47.43,47.54,47.4,47.52,151
20170101|2016-11-02 06:30,2,47.52,47.52,47.4,47.49,60
20170101|2016-11-02 07:00,2,47.47,47.71,47.4,47.57,956
20170101|2016-11-02 07:30,2,47.58,47.66,47.5,47.54,731
20170101|2016-11-02 08:00,2,47.54,47.56,47.34,47.42,1334
20170101|2016-11-02 08:30,2,47.42,47.49,47.34,47.36,1620
20170101|2016-11-02 09:00,2,47.36,47.83,47.14,47.68,1460
20170101|2016-11-02 09:30,2,47.64,47.68,46.51,46.65,4826
20170101|2016-11-02 10:00,2,46.65,46.77,46.49,46.73,3036
20170101|2016-11-02 10:30,2,46.72,46.8,46.58,46.68,1561
20170101|2016-11-02 11:00,2,46.68,46.77,46.58,46.59,1287
20170101|2016-11-02 11:30,2,46.59,46.68,46.48,46.66,1012
20170101|2016-11-02 12:00,2,46.66,46.7,46.53,46.66,893
20170101|2016-11-02 12:30,2,46.65,46.68,46.58,46.67,660
20170101|2016-11-02 13:00,2,46.66,46.89,46.58,46.86,1702
20170101|2016-11-02 13:30,2,46.86,47.11,46.86,47.07,334
20170101|2016-11-02 14:00,2,47.01,47.07,46.98,47.07,80
20170101|2016-11-02 14:30,2,47.06,47.17,47.06,47.17,69
20170101|2016-11-02 15:00,2,47.1,47.1,47.09,47.09,8
20170101|2016-11-02 15:30,2,47.07,47.09,47.07,47.09,2
20170101|2016-11-02 17:00,3,46.96,47.18,46.92,47.12,63
20170101|2016-11-02 17:30,3,47.12,47.26,47.1,47.26,122
20170101|2016-11-02 18:00,3,47.23,47.31,47.23,47.3,35
20170101|2016-11-02 18:30,3,47.21,47.21,47.17,47.17,13
20170101|2016-11-02 19:00,3,47.23,47.23,47.18,47.2,6
20170101|2016-11-02 19:30,3,47.26,47.26,47.26,47.26,1
20170101|2016-11-02 20:00,3,47.31,47.43,47.31,47.41,19
20170101|2016-11-02 20:30,3,47.43,47.45,47.43,47.45,9
20170101|2016-11-02 21:00,3,47.42,47.51,47.42,47.48,15
20170101|2016-11-02 21:30,3,47.44,47.44,47.44,47.44,1
20170101|2016-11-02 22:00,3,47.4,47.46,47.39,47.46,26
20170101|2016-11-02 22:30,3,47.47,47.47,47.43,47.43,26
20170101|2016-11-02 23:00,3,47.42,47.44,47.37,47.38,9
20170101|2016-11-02 23:30,3,47.41,47.41,47.41,47.41,2
20170101|2016-11-03 00:00,3,47.44,47.44,47.42,47.42,3
20170101|2016-11-03 00:30,3,47.43,47.43,47.4,47.4,13
20170101|2016-11-03 01:00,3,47.38,47.39,47.36,47.36,9
20170101|2016-11-03 01:30,3,47.35,47.39,47.34,47.39,18
20170101|2016-11-03 02:00,3,47.34,47.34,47.18,47.18,45
20170101|2016-11-03 02:30,3,47.16,47.26,47.15,47.26,44
20170101|2016-11-03 03:00,3,47.18,47.19,46.96,47.02,278
20170101|2016-11-03 03:30,3,47.07,47.21,47.06,47.2,142
20170101|2016-11-03 04:00,3,47.19,47.28,47.1,47.1,142
20170101|2016-11-03 04:30,3,47.11,47.2,47.1,47.16,61
20170101|2016-11-03 05:00,3,47.21,47.28,47.19,47.27,55
20170101|2016-11-03 05:30,3,47.29,47.36,47.23,47.23,86
20170101|2016-11-03 06:00,3,47.23,47.42,47.23,47.36,52
20170101|2016-11-03 06:30,3,47.35,47.46,47.35,47.37,51
20170101|2016-11-03 07:00,3,47.35,47.37,47.24,47.28,471
20170101|2016-11-03 07:30,3,47.33,47.37,47.2,47.37,368
20170101|2016-11-03 08:00,3,47.36,47.36,46.95,47.01,1837
20170101|2016-11-03 08:30,3,47.01,47.19,46.82,46.85,1629
20170101|2016-11-03 09:00,3,46.87,47.06,46.8,47.01,1423
20170101|2016-11-03 09:30,3,47.02,47.04,46.69,46.75,1381
20170101|2016-11-03 10:00,3,46.73,46.77,46.52,46.66,1522
20170101|2016-11-03 10:30,3,46.66,46.74,46.61,46.74,1226
20170101|2016-11-03 11:00,3,46.74,46.74,46.3,46.33,1817
20170101|2016-11-03 11:30,3,46.34,46.39,46,46.21,2077
20170101|2016-11-03 12:00,3,46.2,46.28,46.08,46.22,1036
20170101|2016-11-03 12:30,3,46.23,46.25,46.15,46.25,666
20170101|2016-11-03 13:00,3,46.24,46.38,46.06,46.37,1087
20170101|2016-11-03 13:30,3,46.36,46.45,46.34,46.4,162
20170101|2016-11-03 14:00,3,46.4,46.52,46.4,46.45,44
20170101|2016-11-03 14:30,3,46.4,46.43,46.3,46.37,36
20170101|2016-11-03 15:00,3,46.35,46.38,46.33,46.33,5
20170101|2016-11-03 15:30,3,46.32,46.32,46.28,46.28,3
20170101|2016-11-03 17:30,4,46.38,46.38,46.38,46.38,1
20170101|2016-11-03 18:00,4,46.38,46.42,46.35,46.42,16
20170101|2016-11-03 18:30,4,46.41,46.45,46.4,46.44,13
20170101|2016-11-03 19:00,4,46.42,46.47,46.42,46.46,7
20170101|2016-11-03 19:30,4,46.51,46.51,46.47,46.47,16
20170101|2016-11-03 20:00,4,46.51,46.54,46.46,46.46,6
20170101|2016-11-03 21:00,4,46.52,46.53,46.52,46.53,2
20170101|2016-11-03 21:30,4,46.48,46.48,46.48,46.48,1
20170101|2016-11-03 23:00,4,46.49,46.49,46.48,46.48,4
20170101|2016-11-03 23:30,4,46.47,46.47,46.46,46.47,10
20170101|2016-11-04 00:00,4,46.48,46.48,46.48,46.48,2
20170101|2016-11-04 00:30,4,46.53,46.54,46.53,46.54,5
20170101|2016-11-04 01:00,4,46.51,46.51,46.46,46.46,9
20170101|2016-11-04 01:30,4,46.5,46.5,46.38,46.38,4
20170101|2016-11-04 02:00,4,46.34,46.34,46.31,46.33,16
20170101|2016-11-04 02:30,4,46.27,46.28,46.21,46.28,10
20170101|2016-11-04 03:00,4,46.24,46.28,45.96,46.2,197
20170101|2016-11-04 03:30,4,46.24,46.42,46.17,46.4,157
20170101|2016-11-04 04:00,4,46.45,46.54,46.32,46.35,163
20170101|2016-11-04 04:30,4,46.3,46.39,46.24,46.26,152
20170101|2016-11-04 05:00,4,46.26,46.29,46.13,46.18,90
20170101|2016-11-04 05:30,4,46.17,46.22,46.12,46.18,73
20170101|2016-11-04 06:00,4,46.15,46.3,46.12,46.21,156
20170101|2016-11-04 06:30,4,46.19,46.24,46.15,46.24,91
20170101|2016-11-04 07:00,4,46.24,46.34,45.5,45.87,2610
20170101|2016-11-04 07:30,4,45.95,45.96,45.73,45.79,619
20170101|2016-11-04 08:00,4,45.78,45.78,45.53,45.62,1258
20170101|2016-11-04 08:30,4,45.63,45.67,45.3,45.33,1560
20170101|2016-11-04 09:00,4,45.34,45.37,45.08,45.2,1741
20170101|2016-11-04 09:30,4,45.2,46.37,45.17,45.9,5695
20170101|2016-11-04 10:00,4,45.91,46.23,45.86,45.9,1421
20170101|2016-11-04 10:30,4,45.9,45.9,45.32,45.37,1776
20170101|2016-11-04 11:00,4,45.36,45.71,45.35,45.53,1423
20170101|2016-11-04 11:30,4,45.54,45.63,45.46,45.52,681
20170101|2016-11-04 12:00,4,45.52,45.57,45.39,45.44,573
20170101|2016-11-04 12:30,4,45.45,45.5,45.37,45.41,627
20170101|2016-11-04 13:00,4,45.42,45.66,45.37,45.57,1219
20170101|2016-11-04 13:30,4,45.58,45.64,45.54,45.59,255
20170101|2016-11-04 14:00,4,45.56,45.63,45.55,45.61,35
20170101|2016-11-04 14:30,4,45.59,45.66,45.53,45.66,36
20170101|2016-11-04 15:00,4,45.63,45.67,45.59,45.59,10
20170101|2016-11-04 15:30,4,45.55,45.61,45.53,45.6,24
20170101|2016-11-06 17:00,7,46.07,46.23,45.86,46.01,165
20170101|2016-11-06 17:30,7,45.99,46,45.93,45.97,18
20170101|2016-11-06 18:00,7,45.97,45.97,45.82,45.83,20
20170101|2016-11-06 18:30,7,45.82,45.94,45.8,45.94,28
20170101|2016-11-06 19:00,7,45.97,45.97,45.97,45.97,1
20170101|2016-11-06 19:30,7,45.9,45.9,45.9,45.9,1
20170101|2016-11-06 20:00,7,45.93,45.97,45.91,45.97,11
20170101|2016-11-06 21:00,7,46.01,46.02,46.01,46.02,3
20170101|2016-11-06 21:30,7,46,46.02,45.99,45.99,3
20170101|2016-11-06 22:00,7,45.99,46.01,45.99,46.01,3
20170101|2016-11-06 23:00,7,46.03,46.16,46.03,46.13,35
20170101|2016-11-06 23:30,7,46.12,46.3,46.11,46.3,20
20170101|2016-11-07 00:00,7,46.28,46.32,46.24,46.32,27
20170101|2016-11-07 00:30,7,46.25,46.27,46.14,46.27,22
20170101|2016-11-07 01:00,7,46.27,46.3,46.06,46.06,90
20170101|2016-11-07 01:30,7,46.08,46.15,46,46.09,32
20170101|2016-11-07 02:00,7,46.08,46.16,46.08,46.09,44
20170101|2016-11-07 02:30,7,46.11,46.22,46.11,46.18,142
20170101|2016-11-07 03:00,7,46.17,46.38,46.13,46.22,293
20170101|2016-11-07 03:30,7,46.24,46.24,46.11,46.18,61
20170101|2016-11-07 04:00,7,46.12,46.18,46.07,46.18,56
20170101|2016-11-07 04:30,7,46.16,46.19,46.08,46.19,38
20170101|2016-11-07 05:00,7,46.15,46.29,46.11,46.18,141
20170101|2016-11-07 05:30,7,46.2,46.22,46.12,46.2,40
20170101|2016-11-07 06:00,7,46.19,46.28,46.11,46.11,62
20170101|2016-11-07 06:30,7,46.14,46.18,46.02,46.05,87
20170101|2016-11-07 07:00,7,46.07,46.08,45.86,45.93,424
20170101|2016-11-07 07:30,7,45.94,46.14,45.89,46.06,397
20170101|2016-11-07 08:00,7,46.04,46.04,45.86,45.96,904
20170101|2016-11-07 08:30,7,45.96,46.17,45.76,45.87,937
20170101|2016-11-07 09:00,7,45.87,45.97,45.62,45.78,1316
20170101|2016-11-07 09:30,7,45.76,45.8,45.38,45.57,1622
20170101|2016-11-07 10:00,7,45.57,45.71,45.49,45.59,953
20170101|2016-11-07 10:30,7,45.59,45.73,45.57,45.65,529
20170101|2016-11-07 11:00,7,45.67,45.72,45.55,45.57,396
20170101|2016-11-07 11:30,7,45.57,45.72,45.57,45.71,385
20170101|2016-11-07 12:00,7,45.71,45.73,45.64,45.64,380
20170101|2016-11-07 12:30,7,45.65,45.97,45.65,45.93,498
20170101|2016-11-07 13:00,7,45.92,46.19,45.82,46.14,1026
20170101|2016-11-07 13:30,7,46.13,46.15,46.08,46.15,184
20170101|2016-11-07 14:00,7,46.17,46.26,46.17,46.18,71
20170101|2016-11-07 14:30,7,46.21,46.34,46.21,46.34,25
20170101|2016-11-07 15:00,7,46.33,46.33,46.28,46.28,7
20170101|2016-11-07 15:30,7,46.26,46.32,46.26,46.32,4
20170101|2016-11-07 17:00,8,46.24,46.24,46.24,46.24,2
20170101|2016-11-07 17:30,8,46.15,46.18,46.15,46.18,4
20170101|2016-11-07 18:00,8,46.2,46.26,46.2,46.24,6
20170101|2016-11-07 18:30,8,46.23,46.29,46.23,46.29,3
20170101|2016-11-07 19:00,8,46.29,46.31,46.23,46.24,12
20170101|2016-11-07 19:30,8,46.26,46.26,46.14,46.14,12
20170101|2016-11-07 20:00,8,46.14,46.14,46.14,46.14,1
20170101|2016-11-07 20:30,8,46.15,46.16,46.15,46.16,15
20170101|2016-11-07 21:00,8,46.21,46.21,46.21,46.21,4
20170101|2016-11-07 21:30,8,46.22,46.22,46.21,46.22,4
20170101|2016-11-07 22:00,8,46.24,46.25,46.24,46.25,5
20170101|2016-11-07 22:30,8,46.23,46.24,46.23,46.24,2
20170101|2016-11-07 23:00,8,46.28,46.28,46.28,46.28,2
20170101|2016-11-08 00:00,8,46.26,46.31,46.25,46.28,36
20170101|2016-11-08 00:30,8,46.27,46.28,46.27,46.28,2
20170101|2016-11-08 01:00,8,46.14,46.26,46.14,46.26,14
20170101|2016-11-08 01:30,8,46.27,46.27,46.16,46.2,48
20170101|2016-11-08 02:00,8,46.18,46.45,46.18,46.24,230
20170101|2016-11-08 02:30,8,46.25,46.68,46.25,46.62,349
20170101|2016-11-08 03:00,8,46.59,46.6,46.49,46.51,235
20170101|2016-11-08 03:30,8,46.48,46.64,46.48,46.6,106
20170101|2016-11-08 04:00,8,46.58,46.58,46.41,46.43,104
20170101|2016-11-08 04:30,8,46.43,46.45,46.36,46.36,124
20170101|2016-11-08 05:00,8,46.33,46.36,46.25,46.28,90
20170101|2016-11-08 05:30,8,46.27,46.28,46.15,46.25,144
20170101|2016-11-08 06:00,8,46.2,46.21,45.93,45.96,173
20170101|2016-11-08 06:30,8,45.97,45.98,45.89,45.96,103
20170101|2016-11-08 07:00,8,45.91,46.05,45.85,46,313
20170101|2016-11-08 07:30,8,46.01,46.12,46,46.07,182
20170101|2016-11-08 08:00,8,46.04,46.04,45.73,45.82,956
20170101|2016-11-08 08:30,8,45.81,45.95,45.61,45.72,1025
20170101|2016-11-08 09:00,8,45.7,46.04,45.64,45.98,858
20170101|2016-11-08 09:30,8,45.98,46.43,45.89,46.24,1755
20170101|2016-11-08 10:00,8,46.25,46.27,45.99,46.04,934
20170101|2016-11-08 10:30,8,46.05,46.19,45.98,46.13,660
20170101|2016-11-08 11:00,8,46.13,46.33,46,46.15,1391
20170101|2016-11-08 11:30,8,46.14,46.43,46.1,46.39,953
20170101|2016-11-08 12:00,8,46.38,46.46,46.18,46.29,1036
20170101|2016-11-08 12:30,8,46.29,46.36,46.26,46.29,510
20170101|2016-11-08 13:00,8,46.28,46.29,45.94,46,1108
20170101|2016-11-08 13:30,8,46,46.04,45.85,45.86,389
20170101|2016-11-08 14:00,8,45.84,45.94,45.84,45.89,29
20170101|2016-11-08 14:30,8,45.87,45.92,45.8,45.8,45
20170101|2016-11-08 15:00,8,45.79,45.82,45.7,45.74,30
20170101|2016-11-08 15:30,8,45.68,46,45.65,45.92,60
20170101|2016-11-08 17:00,9,45.95,46.02,45.95,46.02,2
20170101|2016-11-08 17:30,9,45.95,45.95,45.95,45.95,1
20170101|2016-11-08 18:00,9,45.87,45.87,45.81,45.85,26
20170101|2016-11-08 18:30,9,45.86,46.11,45.69,46.07,33
20170101|2016-11-08 19:00,9,46.08,46.32,45.96,46.02,101
20170101|2016-11-08 19:30,9,45.94,45.94,45.77,45.78,25
20170101|2016-11-08 20:00,9,45.75,45.75,44.58,45.08,481
20170101|2016-11-08 20:30,9,45.08,45.23,44.72,45.22,76
20170101|2016-11-08 21:00,9,45.23,45.23,44.39,44.42,215
20170101|2016-11-08 21:30,9,44.44,44.91,44.44,44.86,175
20170101|2016-11-08 22:00,9,44.86,44.9,44.75,44.87,155
20170101|2016-11-08 22:30,9,44.87,44.87,44.43,44.55,160
20170101|2016-11-08 23:00,9,44.58,44.88,44.53,44.88,68
20170101|2016-11-08 23:30,9,44.89,45.04,44.82,44.91,156
20170101|2016-11-09 00:00,9,44.92,45.51,44.91,45.37,308
20170101|2016-11-09 00:30,9,45.23,45.4,44.92,45.31,203
20170101|2016-11-09 01:00,9,45.35,45.37,45.23,45.26,36
20170101|2016-11-09 01:30,9,45.31,45.73,45.29,45.73,186
20170101|2016-11-09 02:00,9,45.72,45.75,45.43,45.61,324
20170101|2016-11-09 02:30,9,45.6,45.61,45.43,45.51,156
20170101|2016-11-09 03:00,9,45.55,45.64,45.47,45.57,239
20170101|2016-11-09 03:30,9,45.61,46.03,45.61,46,396
20170101|2016-11-09 04:00,9,46.01,46.02,45.86,45.95,160
20170101|2016-11-09 04:30,9,45.92,46.43,45.89,46.37,397
20170101|2016-11-09 05:00,9,46.39,46.5,46,46,197
20170101|2016-11-09 05:30,9,46.02,46.08,45.93,46.08,31
20170101|2016-11-09 06:00,9,46.1,46.11,45.81,45.91,97
20170101|2016-11-09 06:30,9,45.95,46.16,45.95,46.16,128
20170101|2016-11-09 07:00,9,46.13,46.38,46.01,46.04,435
20170101|2016-11-09 07:30,9,46.06,46.09,45.82,46.09,409
20170101|2016-11-09 08:00,9,46.12,46.12,45.83,46.04,802
20170101|2016-11-09 08:30,9,46.05,46.28,45.78,45.95,1146
20170101|2016-11-09 09:00,9,45.96,46.03,45.77,45.96,657
20170101|2016-11-09 09:30,9,46.04,46.36,45.5,45.61,2166
20170101|2016-11-09 10:00,9,45.61,46,45.59,45.93,1182
20170101|2016-11-09 10:30,9,45.93,46.95,45.9,46.8,3607
20170101|2016-11-09 11:00,9,46.82,46.93,46.52,46.71,1001
20170101|2016-11-09 11:30,9,46.72,46.73,46.52,46.62,504
20170101|2016-11-09 12:00,9,46.63,46.74,46.44,46.45,631
20170101|2016-11-09 12:30,9,46.44,46.58,46.3,46.35,542
20170101|2016-11-09 13:00,9,46.36,46.61,46.24,46.31,785
20170101|2016-11-09 13:30,9,46.31,46.36,46.27,46.34,177
20170101|2016-11-09 14:00,9,46.35,46.48,46.35,46.47,38
20170101|2016-11-09 14:30,9,46.44,46.81,46.44,46.75,347
20170101|2016-11-09 15:00,9,46.72,46.72,46.6,46.6,11
20170101|2016-11-09 15:30,9,46.58,46.58,46.51,46.54,23
20170101|2016-11-09 17:00,10,46.6,46.6,46.57,46.6,5
20170101|2016-11-09 17:30,10,46.57,46.57,46.49,46.49,8
20170101|2016-11-09 18:00,10,46.49,46.49,46.24,46.32,91
20170101|2016-11-09 18:30,10,46.3,46.32,46.26,46.32,26
20170101|2016-11-09 19:00,10,46.32,46.32,46.27,46.31,15
20170101|2016-11-09 19:30,10,46.33,46.35,46.18,46.18,7
20170101|2016-11-09 20:00,10,46.2,46.2,46.2,46.2,1
20170101|2016-11-09 20:30,10,46.23,46.23,46.23,46.23,1
20170101|2016-11-09 21:00,10,46.3,46.36,46.3,46.36,7
20170101|2016-11-09 21:30,10,46.38,46.38,46.37,46.38,7
20170101|2016-11-09 22:30,10,46.37,46.37,46.37,46.37,5
20170101|2016-11-09 23:00,10,46.34,46.44,46.34,46.44,4
20170101|2016-11-09 23:30,10,46.49,46.64,46.48,46.61,14
20170101|2016-11-10 00:00,10,46.6,46.71,46.57,46.71,41
20170101|2016-11-10 00:30,10,46.7,46.78,46.69,46.78,32
20170101|2016-11-10 01:00,10,46.74,46.8,46.73,46.73,102
20170101|2016-11-10 01:30,10,46.77,46.91,46.77,46.88,31
20170101|2016-11-10 02:00,10,46.89,46.89,46.67,46.75,116
20170101|2016-11-10 02:30,10,46.78,46.83,46.66,46.7,238
20170101|2016-11-10 03:00,10,46.65,46.68,46.39,46.51,162
20170101|2016-11-10 03:30,10,46.52,46.52,46.41,46.45,84
20170101|2016-11-10 04:00,10,46.47,46.62,46.27,46.61,210
20170101|2016-11-10 04:30,10,46.63,46.8,46.61,46.71,206
20170101|2016-11-10 05:00,10,46.67,46.72,46.6,46.64,63
20170101|2016-11-10 05:30,10,46.61,46.73,46.48,46.58,207
20170101|2016-11-10 06:00,10,46.59,46.59,46.34,46.34,108
20170101|2016-11-10 06:30,10,46.34,46.43,46.21,46.21,217
20170101|2016-11-10 07:00,10,46.23,46.29,46.04,46.17,554
20170101|2016-11-10 07:30,10,46.16,46.3,46.08,46.15,571
20170101|2016-11-10 08:00,10,46.16,46.16,45.69,45.89,1505
20170101|2016-11-10 08:30,10,45.9,46.21,45.71,45.9,1785
20170101|2016-11-10 09:00,10,45.88,46.42,45.84,46.27,1717
20170101|2016-11-10 09:30,10,46.28,46.35,45.88,45.95,1493
20170101|2016-11-10 10:00,10,45.97,46.05,45.77,45.85,1885
20170101|2016-11-10 10:30,10,45.85,45.96,45.71,45.76,1501
20170101|2016-11-10 11:00,10,45.76,45.88,45.72,45.87,444
20170101|2016-11-10 11:30,10,45.85,46.02,45.8,45.99,515
20170101|2016-11-10 12:00,10,46,46.12,45.89,45.94,633
20170101|2016-11-10 12:30,10,45.95,46.04,45.86,46,276
20170101|2016-11-10 13:00,10,45.99,46.03,45.79,45.82,679
20170101|2016-11-10 13:30,10,45.82,45.85,45.73,45.78,132
20170101|2016-11-10 14:00,10,45.79,45.84,45.75,45.79,21
20170101|2016-11-10 14:30,10,45.73,45.73,45.66,45.7,28
20170101|2016-11-10 15:00,10,45.72,45.72,45.59,45.6,54
20170101|2016-11-10 15:30,10,45.59,45.64,45.55,45.61,20
20170101|2016-11-10 17:00,11,45.7,45.73,45.7,45.73,6
20170101|2016-11-10 17:30,11,45.71,45.71,45.71,45.71,1
20170101|2016-11-10 18:00,11,45.72,45.76,45.72,45.76,5
20170101|2016-11-10 18:30,11,45.75,45.76,45.75,45.76,3
20170101|2016-11-10 19:00,11,45.78,45.78,45.65,45.65,14
20170101|2016-11-10 19:30,11,45.66,45.68,45.65,45.65,5
20170101|2016-11-10 20:00,11,45.61,45.63,45.6,45.63,4
20170101|2016-11-10 20:30,11,45.67,45.67,45.67,45.67,1
20170101|2016-11-10 21:00,11,45.64,45.64,45.64,45.64,1
20170101|2016-11-10 21:30,11,45.66,45.7,45.66,45.7,11
20170101|2016-11-10 22:00,11,45.69,45.74,45.69,45.74,4
20170101|2016-11-10 22:30,11,45.75,45.75,45.73,45.75,4
20170101|2016-11-10 23:30,11,45.78,45.78,45.76,45.76,3
20170101|2016-11-11 00:00,11,45.76,45.76,45.73,45.74,7
20170101|2016-11-11 00:30,11,45.69,45.72,45.69,45.72,10
20170101|2016-11-11 01:00,11,45.62,45.82,45.62,45.82,30
20170101|2016-11-11 01:30,11,45.85,45.88,45.72,45.72,19
20170101|2016-11-11 02:00,11,45.76,45.76,45.48,45.68,277
20170101|2016-11-11 02:30,11,45.67,45.72,45.54,45.61,110
20170101|2016-11-11 03:00,11,45.63,45.74,45.51,45.74,160
20170101|2016-11-11 03:30,11,45.72,45.81,45.68,45.71,123
20170101|2016-11-11 04:00,11,45.66,45.7,45.5,45.54,107
20170101|2016-11-11 04:30,11,45.54,45.55,45.25,45.37,286
20170101|2016-11-11 05:00,11,45.34,45.48,45.19,45.2,186
20170101|2016-11-11 05:30,11,45.19,45.34,45.13,45.26,231
20170101|2016-11-11 06:00,11,45.26,45.3,45.19,45.29,86
20170101|2016-11-11 06:30,11,45.29,45.34,45.19,45.31,107
20170101|2016-11-11 07:00,11,45.31,45.35,44.99,45.1,553
20170101|2016-11-11 07:30,11,45.1,45.16,45.01,45.11,736
20170101|2016-11-11 08:00,11,45.11,45.16,44.87,44.92,1085
20170101|2016-11-11 08:30,11,44.92,44.99,44.77,44.8,1120
20170101|2016-11-11 09:00,11,44.8,44.99,44.8,44.89,1097
20170101|2016-11-11 09:30,11,44.86,44.89,44.35,44.44,1819
20170101|2016-11-11 10:00,11,44.44,44.46,44.31,44.33,1439
20170101|2016-11-11 10:30,11,44.34,44.5,44.2,44.46,1555
20170101|2016-11-11 11:00,11,44.47,44.75,44.43,44.64,1502
20170101|2016-11-11 11:30,11,44.64,44.7,44.56,44.61,481
20170101|2016-11-11 12:00,11,44.63,44.82,44.62,44.76,683
20170101|2016-11-11 12:30,11,44.77,44.78,44.54,44.71,539
20170101|2016-11-11 13:00,11,44.68,45,44.66,44.71,1268
20170101|2016-11-11 13:30,11,44.74,44.75,44.5,44.57,472
20170101|2016-11-11 14:00,11,44.56,44.7,44.56,44.7,35
20170101|2016-11-11 14:30,11,44.69,44.72,44.59,44.6,42
20170101|2016-11-11 15:00,11,44.61,44.72,44.61,44.69,17
20170101|2016-11-11 15:30,11,44.67,44.67,44.56,44.59,6
20170101|2016-11-13 17:00,14,44.68,44.82,44.68,44.81,16
20170101|2016-11-13 17:30,14,44.8,44.91,44.79,44.9,12
20170101|2016-11-13 18:00,14,44.93,44.93,44.93,44.93,1
20170101|2016-11-13 18:30,14,44.92,44.94,44.9,44.94,5
20170101|2016-11-13 19:00,14,44.98,44.98,44.85,44.87,17
20170101|2016-11-13 19:30,14,44.87,44.87,44.72,44.72,8
20170101|2016-11-13 20:00,14,44.7,44.71,44.66,44.71,28
20170101|2016-11-13 20:30,14,44.78,44.78,44.78,44.78,1
20170101|2016-11-13 21:00,14,44.77,44.77,44.72,44.72,14
20170101|2016-11-13 21:30,14,44.76,44.8,44.76,44.8,17
20170101|2016-11-13 22:00,14,44.83,44.84,44.79,44.79,8
20170101|2016-11-13 22:30,14,44.85,44.85,44.85,44.85,3
20170101|2016-11-13 23:00,14,44.81,44.81,44.73,44.73,7
20170101|2016-11-13 23:30,14,44.73,44.77,44.73,44.77,6
20170101|2016-11-14 00:00,14,44.79,44.83,44.75,44.82,78
20170101|2016-11-14 00:30,14,44.79,44.79,44.73,44.73,15
20170101|2016-11-14 01:00,14,44.7,44.92,44.7,44.87,27
20170101|2016-11-14 01:30,14,44.79,44.9,44.77,44.87,37
20170101|2016-11-14 02:00,14,44.87,44.98,44.82,44.97,154
20170101|2016-11-14 02:30,14,44.93,44.95,44.54,44.59,343
20170101|2016-11-14 03:00,14,44.61,44.76,44.56,44.74,159
20170101|2016-11-14 03:30,14,44.73,44.77,44.64,44.7,37
20170101|2016-11-14 04:00,14,44.63,44.76,44.56,44.56,21
20170101|2016-11-14 04:30,14,44.58,44.69,44.53,44.66,44
20170101|2016-11-14 05:00,14,44.68,44.69,44.14,44.25,372
20170101|2016-11-14 05:30,14,44.22,44.29,44.19,44.28,93
20170101|2016-11-14 06:00,14,44.29,44.38,44.25,44.37,168
20170101|2016-11-14 06:30,14,44.36,44.38,44.22,44.33,108
20170101|2016-11-14 07:00,14,44.29,44.34,44.06,44.21,595
20170101|2016-11-14 07:30,14,44.24,44.34,44.14,44.29,409
20170101|2016-11-14 08:00,14,44.31,44.49,44.2,44.41,1457
20170101|2016-11-14 08:30,14,44.41,44.55,44.11,44.16,1562
20170101|2016-11-14 09:00,14,44.17,44.32,44.14,44.15,1078
20170101|2016-11-14 09:30,14,44.15,44.18,43.94,44.01,1041
20170101|2016-11-14 10:00,14,43.99,44.02,43.77,43.78,1094
20170101|2016-11-14 10:30,14,43.77,43.83,43.59,43.62,1464
20170101|2016-11-14 11:00,14,43.62,43.82,43.58,43.81,704
20170101|2016-11-14 11:30,14,43.81,43.87,43.76,43.86,741
20170101|2016-11-14 12:00,14,43.87,44.36,43.84,44.33,1609
20170101|2016-11-14 12:30,14,44.34,44.79,44.22,44.7,2502
20170101|2016-11-14 13:00,14,44.68,44.83,44.39,44.4,1453
20170101|2016-11-14 13:30,14,44.41,44.54,44.39,44.54,123
20170101|2016-11-14 14:00,14,44.53,44.54,44.48,44.5,49
20170101|2016-11-14 14:30,14,44.52,44.81,44.49,44.8,108
20170101|2016-11-14 15:00,14,44.74,44.74,44.62,44.64,12
20170101|2016-11-14 15:30,14,44.65,44.79,44.65,44.69,13
20170101|2016-11-14 17:30,15,44.73,44.73,44.73,44.73,1
20170101|2016-11-14 18:00,15,44.68,44.7,44.68,44.7,3
20170101|2016-11-14 18:30,15,44.74,44.76,44.71,44.71,20
20170101|2016-11-14 19:00,15,44.74,44.79,44.71,44.71,9
20170101|2016-11-14 19:30,15,44.78,44.92,44.78,44.86,64
20170101|2016-11-14 20:00,15,44.9,44.99,44.9,44.95,25
20170101|2016-11-14 20:30,15,44.95,45.1,44.95,45.1,33
20170101|2016-11-14 21:00,15,45.15,45.23,45.14,45.17,112
20170101|2016-11-14 21:30,15,45.17,45.29,45.17,45.22,30
20170101|2016-11-14 22:30,15,45.17,45.2,45.15,45.2,10
20170101|2016-11-14 23:30,15,45.16,45.2,45.15,45.15,39
20170101|2016-11-15 00:00,15,45.14,45.23,45.13,45.13,26
20170101|2016-11-15 00:30,15,45.08,45.14,45.06,45.14,25
20170101|2016-11-15 01:00,15,45.11,45.21,45.1,45.1,30
20170101|2016-11-15 01:30,15,45.17,45.23,45.1,45.23,12
20170101|2016-11-15 02:00,15,45.14,45.39,45.07,45.09,334
20170101|2016-11-15 02:30,15,45.12,45.31,45.11,45.26,147
20170101|2016-11-15 03:00,15,45.24,45.29,45.14,45.26,118
20170101|2016-11-15 03:30,15,45.29,45.41,45.29,45.37,73
20170101|2016-11-15 04:00,15,45.35,45.42,45.31,45.41,111
20170101|2016-11-15 04:30,15,45.45,45.53,45.44,45.48,124
20170101|2016-11-15 05:00,15,45.46,45.57,45.42,45.44,110
20170101|2016-11-15 05:30,15,45.47,46.05,45.46,45.93,711
20170101|2016-11-15 06:00,15,45.94,45.94,45.69,45.73,164
20170101|2016-11-15 06:30,15,45.73,45.79,45.58,45.64,277
20170101|2016-11-15 07:00,15,45.66,45.84,45.62,45.69,926
20170101|2016-11-15 07:30,15,45.68,45.83,45.61,45.62,788
20170101|2016-11-15 08:00,15,45.61,45.84,45.47,45.81,1968
20170101|2016-11-15 08:30,15,45.81,46.16,45.81,46.11,2490
20170101|2016-11-15 09:00,15,46.11,46.4,46.03,46.1,2042
20170101|2016-11-15 09:30,15,46.11,46.12,45.89,46.01,946
20170101|2016-11-15 10:00,15,46.03,46.21,45.91,46.18,821
20170101|2016-11-15 10:30,15,46.18,46.41,46.18,46.31,624
20170101|2016-11-15 11:00,15,46.31,46.39,46.21,46.26,419
20170101|2016-11-15 11:30,15,46.27,46.46,46.23,46.41,347
20170101|2016-11-15 12:00,15,46.42,46.48,46.29,46.3,258
20170101|2016-11-15 12:30,15,46.31,46.57,46.28,46.51,425
20170101|2016-11-15 13:00,15,46.52,47.07,46.45,47,1621
20170101|2016-11-15 13:30,15,47.01,47.15,46.86,47.02,580
20170101|2016-11-15 14:00,15,46.99,47.05,46.97,47.05,55
20170101|2016-11-15 14:30,15,47.09,47.26,47.02,47.05,98
20170101|2016-11-15 15:00,15,47.02,47.12,46.98,47.05,22
20170101|2016-11-15 15:30,15,46.98,47.11,46.78,46.95,152
20170101|2016-11-15 17:00,16,47,47.01,46.9,46.9,12
20170101|2016-11-15 17:30,16,46.89,46.93,46.89,46.93,3
20170101|2016-11-15 18:00,16,46.86,46.86,46.81,46.83,6
20170101|2016-11-15 18:30,16,46.89,46.92,46.87,46.92,20
20170101|2016-11-15 19:00,16,46.95,46.95,46.76,46.82,29
20170101|2016-11-15 19:30,16,46.72,46.76,46.72,46.76,11
20170101|2016-11-15 20:00,16,46.72,46.72,46.7,46.7,12
20170101|2016-11-15 20:30,16,46.67,46.72,46.64,46.72,34
20170101|2016-11-15 21:00,16,46.74,46.83,46.74,46.78,36
20170101|2016-11-15 21:30,16,46.82,46.91,46.82,46.84,25
20170101|2016-11-15 22:00,16,46.9,46.96,46.9,46.96,7
20170101|2016-11-15 22:30,16,46.91,46.98,46.91,46.98,6
20170101|2016-11-15 23:00,16,46.98,47.15,46.98,47.11,58
20170101|2016-11-15 23:30,16,47.11,47.23,47.11,47.21,33
20170101|2016-11-16 00:00,16,47.2,47.36,47.2,47.27,87
20170101|2016-11-16 00:30,16,47.24,47.3,47.24,47.26,20
20170101|2016-11-16 01:00,16,47.25,47.26,46.98,47,62
20170101|2016-11-16 01:30,16,47.03,47.18,47.03,47.12,68
20170101|2016-11-16 02:00,16,47.15,47.21,46.67,46.74,273
20170101|2016-11-16 02:30,16,46.73,46.88,46.71,46.76,119
20170101|2016-11-16 03:00,16,46.73,46.73,46.47,46.65,285
20170101|2016-11-16 03:30,16,46.66,46.85,46.66,46.78,76
20170101|2016-11-16 04:00,16,46.79,46.82,46.66,46.73,84
20170101|2016-11-16 04:30,16,46.64,46.67,46.58,46.66,67
20170101|2016-11-16 05:00,16,46.57,46.57,46.32,46.45,138
20170101|2016-11-16 05:30,16,46.46,46.48,46.27,46.28,196
20170101|2016-11-16 06:00,16,46.27,46.51,46.27,46.49,107
20170101|2016-11-16 06:30,16,46.51,46.68,46.37,46.68,61
20170101|2016-11-16 07:00,16,46.66,46.71,46.5,46.65,564
20170101|2016-11-16 07:30,16,46.66,46.76,46.61,46.7,591
20170101|2016-11-16 08:00,16,46.68,46.89,46.58,46.8,1146
20170101|2016-11-16 08:30,16,46.8,46.8,46.57,46.6,954
20170101|2016-11-16 09:00,16,46.59,46.73,46.53,46.58,762
20170101|2016-11-16 09:30,16,46.53,47.56,46.32,47.21,5280
20170101|2016-11-16 10:00,16,47.21,47.31,46.78,46.88,2864
20170101|2016-11-16 10:30,16,46.89,46.92,46.42,46.66,1722
20170101|2016-11-16 11:00,16,46.67,46.94,46.61,46.89,905
20170101|2016-11-16 11:30,16,46.91,47.06,46.84,46.97,853
20170101|2016-11-16 12:00,16,46.95,46.98,46.78,46.83,457
20170101|2016-11-16 12:30,16,46.83,46.85,46.68,46.84,791
20170101|2016-11-16 13:00,16,46.83,46.95,46.57,46.59,910
20170101|2016-11-16 13:30,16,46.58,46.58,46.43,46.43,141
20170101|2016-11-16 14:00,16,46.48,46.54,46.45,46.54,33
20170101|2016-11-16 14:30,16,46.48,46.48,46.43,46.45,21
20170101|2016-11-16 15:00,16,46.47,46.47,46.44,46.44,15
20170101|2016-11-16 15:30,16,46.46,46.46,46.33,46.39,25
20170101|2016-11-16 17:00,17,46.44,46.48,46.44,46.48,3
20170101|2016-11-16 17:30,17,46.51,46.51,46.49,46.49,10
20170101|2016-11-16 18:00,17,46.52,46.53,46.52,46.53,2
20170101|2016-11-16 18:30,17,46.44,46.44,46.43,46.43,2
20170101|2016-11-16 19:00,17,46.47,46.47,46.47,46.47,2
20170101|2016-11-16 19:30,17,46.4,46.4,46.4,46.4,1
20170101|2016-11-16 20:00,17,46.51,46.6,46.51,46.6,21
20170101|2016-11-16 20:30,17,46.56,46.58,46.54,46.54,3
20170101|2016-11-16 21:00,17,46.51,46.51,46.47,46.47,15
20170101|2016-11-16 21:30,17,46.54,46.54,46.52,46.52,7
20170101|2016-11-16 22:00,17,46.51,46.51,46.47,46.47,5
20170101|2016-11-16 23:00,17,46.51,46.53,46.51,46.53,6
20170101|2016-11-16 23:30,17,46.54,46.55,46.54,46.55,3
20170101|2016-11-17 00:00,17,46.55,46.56,46.52,46.53,31
20170101|2016-11-17 00:30,17,46.56,46.57,46.5,46.5,11
20170101|2016-11-17 01:00,17,46.45,46.45,46.36,46.39,30
20170101|2016-11-17 01:30,17,46.38,46.45,46.32,46.45,16
20170101|2016-11-17 02:00,17,46.47,46.77,46.45,46.72,181
20170101|2016-11-17 02:30,17,46.7,46.82,46.64,46.77,194
20170101|2016-11-17 03:00,17,46.75,46.81,46.67,46.79,89
20170101|2016-11-17 03:30,17,46.79,46.89,46.71,46.72,110
20170101|2016-11-17 04:00,17,46.77,46.88,46.72,46.82,61
20170101|2016-11-17 04:30,17,46.79,47.03,46.78,47.03,229
20170101|2016-11-17 05:00,17,47.03,47.36,47.03,47.33,410
20170101|2016-11-17 05:30,17,47.32,47.37,47.2,47.35,145
20170101|2016-11-17 06:00,17,47.38,47.48,47.32,47.44,146
20170101|2016-11-17 06:30,17,47.39,47.53,47.35,47.43,144
20170101|2016-11-17 07:00,17,47.42,47.43,47.17,47.21,546
20170101|2016-11-17 07:30,17,47.2,47.29,47.08,47.22,516
20170101|2016-11-17 08:00,17,47.21,47.4,47.11,47.39,1002
20170101|2016-11-17 08:30,17,47.38,47.61,47.26,47.42,2063
20170101|2016-11-17 09:00,17,47.42,47.5,47.04,47.13,1608
20170101|2016-11-17 09:30,17,47.12,47.12,46.68,46.91,2422
20170101|2016-11-17 10:00,17,46.91,47,46.51,46.51,1724
20170101|2016-11-17 10:30,17,46.5,46.98,46.43,46.97,1931
20170101|2016-11-17 11:00,17,46.99,47.13,46.87,47,1165
20170101|2016-11-17 11:30,17,47.02,47.03,46.74,46.81,768
20170101|2016-11-17 12:00,17,46.79,46.94,46.75,46.93,441
20170101|2016-11-17 12:30,17,46.94,46.95,46.59,46.63,683
20170101|2016-11-17 13:00,17,46.64,46.67,46.25,46.43,2093
20170101|2016-11-17 13:30,17,46.43,46.43,46.06,46.11,219
20170101|2016-11-17 14:00,17,46.1,46.15,46.07,46.15,67
20170101|2016-11-17 14:30,17,46.15,46.2,46.02,46.03,54
20170101|2016-11-17 15:00,17,46.03,46.11,46.03,46.1,18
20170101|2016-11-17 15:30,17,46.07,46.1,46.04,46.05,11
20170101|2016-11-17 17:00,18,46.09,46.19,46.09,46.19,6
20170101|2016-11-17 17:30,18,46.2,46.2,46.18,46.18,7
20170101|2016-11-17 18:00,18,46.16,46.16,46.07,46.08,15
20170101|2016-11-17 18:30,18,46.12,46.12,46.1,46.1,2
20170101|2016-11-17 19:00,18,46.08,46.08,45.98,46,12
20170101|2016-11-17 19:30,18,46.03,46.08,46.03,46.08,2
20170101|2016-11-17 20:30,18,46.01,46.01,46,46,13
20170101|2016-11-17 21:00,18,46.02,46.02,46.02,46.02,7
20170101|2016-11-17 21:30,18,46.07,46.18,46.07,46.17,11
20170101|2016-11-17 22:00,18,46.18,46.3,46.18,46.29,7
20170101|2016-11-17 22:30,18,46.3,46.38,46.3,46.32,16
20170101|2016-11-17 23:00,18,46.28,46.3,46.28,46.3,2
20170101|2016-11-17 23:30,18,46.25,46.3,46.19,46.2,10
20170101|2016-11-18 00:00,18,46.17,46.17,46.14,46.14,7
20170101|2016-11-18 00:30,18,46.21,46.22,46.21,46.22,4
20170101|2016-11-18 01:00,18,46.15,46.15,46.09,46.09,20
20170101|2016-11-18 01:30,18,46.04,46.22,46.03,46.2,54
20170101|2016-11-18 02:00,18,46.27,46.28,45.81,45.82,208
20170101|2016-11-18 02:30,18,45.83,45.96,45.76,45.89,309
20170101|2016-11-18 03:00,18,45.89,46.19,45.85,46.02,309
20170101|2016-11-18 03:30,18,46.02,46.16,46.02,46.15,138
20170101|2016-11-18 04:00,18,46.19,46.6,46.16,46.5,1045
20170101|2016-11-18 04:30,18,46.43,46.55,46.33,46.49,245
20170101|2016-11-18 05:00,18,46.52,46.58,46.37,46.56,108
20170101|2016-11-18 05:30,18,46.54,46.8,46.5,46.7,166
20170101|2016-11-18 06:00,18,46.67,46.81,46.58,46.81,107
20170101|2016-11-18 06:30,18,46.82,46.85,46.65,46.8,114
20170101|2016-11-18 07:00,18,46.8,46.82,46.53,46.71,492
20170101|2016-11-18 07:30,18,46.73,46.73,46.43,46.46,408
20170101|2016-11-18 08:00,18,46.46,46.78,46.45,46.57,956
20170101|2016-11-18 08:30,18,46.57,46.89,46.56,46.69,1791
20170101|2016-11-18 09:00,18,46.7,46.71,46.13,46.26,2774
20170101|2016-11-18 09:30,18,46.27,46.27,45.92,45.97,1768
20170101|2016-11-18 10:00,18,45.99,46.39,45.93,46.34,2296
20170101|2016-11-18 10:30,18,46.34,46.46,46.17,46.26,1835
20170101|2016-11-18 11:00,18,46.25,46.47,46.14,46.45,776
20170101|2016-11-18 11:30,18,46.45,46.72,46.45,46.56,905
20170101|2016-11-18 12:00,18,46.55,46.55,46.21,46.38,1040
20170101|2016-11-18 12:30,18,46.38,46.67,46.34,46.56,947
20170101|2016-11-18 13:00,18,46.55,46.98,46.55,46.87,1412
20170101|2016-11-18 13:30,18,46.87,46.89,46.7,46.72,272
20170101|2016-11-18 14:00,18,46.75,46.84,46.74,46.8,86
20170101|2016-11-18 14:30,18,46.83,46.84,46.77,46.84,48
20170101|2016-11-18 15:00,18,46.79,46.81,46.77,46.78,23
20170101|2016-11-18 15:30,18,46.81,46.85,46.8,46.8,8
20170101|2016-11-20 17:00,21,47.01,47.41,47,47.27,70
20170101|2016-11-20 17:30,21,47.4,47.5,47.33,47.36,22
20170101|2016-11-20 18:00,21,47.36,47.37,47.34,47.36,15
20170101|2016-11-20 18:30,21,47.31,47.34,47.3,47.32,28
20170101|2016-11-20 19:00,21,47.3,47.3,47.22,47.22,8
20170101|2016-11-20 19:30,21,47.2,47.32,47.19,47.24,21
20170101|2016-11-20 20:00,21,47.35,47.35,47.33,47.33,8
20170101|2016-11-20 20:30,21,47.33,47.41,47.33,47.39,21
20170101|2016-11-20 21:00,21,47.45,47.45,47.38,47.38,10
20170101|2016-11-20 21:30,21,47.42,47.42,47.42,47.42,1
20170101|2016-11-20 22:00,21,47.44,47.45,47.44,47.45,10
20170101|2016-11-20 22:30,21,47.49,47.51,47.49,47.51,4
20170101|2016-11-20 23:00,21,47.52,47.55,47.49,47.49,18
20170101|2016-11-20 23:30,21,47.49,47.5,47.47,47.5,14
20170101|2016-11-21 00:00,21,47.45,47.45,47.42,47.42,10
20170101|2016-11-21 00:30,21,47.48,47.54,47.42,47.53,31
20170101|2016-11-21 01:00,21,47.53,47.54,47.35,47.42,49
20170101|2016-11-21 01:30,21,47.39,47.39,47.25,47.37,47
20170101|2016-11-21 02:00,21,47.39,47.71,47.38,47.63,530
20170101|2016-11-21 02:30,21,47.62,47.64,47.43,47.59,311
20170101|2016-11-21 03:00,21,47.57,47.6,47.4,47.49,161
20170101|2016-11-21 03:30,21,47.47,47.52,47.29,47.39,85
20170101|2016-11-21 04:00,21,47.43,47.69,47.43,47.6,128
20170101|2016-11-21 04:30,21,47.62,47.76,47.55,47.76,154
20170101|2016-11-21 05:00,21,47.76,47.9,47.65,47.87,294
20170101|2016-11-21 05:30,21,47.9,47.92,47.78,47.88,260
20170101|2016-11-21 06:00,21,47.89,47.93,47.69,47.7,197
20170101|2016-11-21 06:30,21,47.69,47.92,47.69,47.85,107
20170101|2016-11-21 07:00,21,47.84,47.97,47.79,47.86,490
20170101|2016-11-21 07:30,21,47.86,48.27,47.86,48.16,1185
20170101|2016-11-21 08:00,21,48.14,48.36,48.1,48.23,1402
20170101|2016-11-21 08:30,21,48.24,48.38,48.1,48.19,1424
20170101|2016-11-21 09:00,21,48.2,48.39,48.11,48.38,1044
20170101|2016-11-21 09:30,21,48.38,48.62,48.37,48.55,1750
20170101|2016-11-21 10:00,21,48.54,48.78,48.44,48.66,2384
20170101|2016-11-21 10:30,21,48.67,48.72,48.46,48.72,1218
20170101|2016-11-21 11:00,21,48.73,48.99,48.6,48.96,991
20170101|2016-11-21 11:30,21,48.96,49.09,48.9,48.97,1034
20170101|2016-11-21 12:00,21,48.96,49.12,48.87,48.89,808
20170101|2016-11-21 12:30,21,48.88,49.02,48.84,48.99,592
20170101|2016-11-21 13:00,21,48.99,49.05,48.81,48.95,1256
20170101|2016-11-21 13:30,21,48.93,48.93,48.82,48.86,145
20170101|2016-11-21 14:00,21,48.9,49.06,48.9,49.04,42
20170101|2016-11-21 14:30,21,49.06,49.15,49.05,49.11,50
20170101|2016-11-21 15:00,21,49.1,49.11,48.92,48.97,79
20170101|2016-11-21 15:30,21,48.94,49.04,48.94,49.04,11
20170101|2016-11-21 17:00,22,49.1,49.24,49.08,49.16,24
20170101|2016-11-21 17:30,22,49.18,49.3,49.16,49.28,29
20170101|2016-11-21 18:00,22,49.29,49.29,49.17,49.2,70
20170101|2016-11-21 18:30,22,49.22,49.37,49.21,49.31,48
20170101|2016-11-21 19:00,22,49.31,49.45,49.29,49.42,63
20170101|2016-11-21 19:30,22,49.39,49.44,49.35,49.35,14
20170101|2016-11-21 20:00,22,49.39,49.41,49.38,49.38,7
20170101|2016-11-21 20:30,22,49.41,49.41,49.41,49.41,1
20170101|2016-11-21 21:00,22,49.4,49.4,49.31,49.34,11
20170101|2016-11-21 21:30,22,49.36,49.39,49.36,49.39,4
20170101|2016-11-21 22:00,22,49.39,49.39,49.36,49.36,14
20170101|2016-11-21 22:30,22,49.41,49.41,49.41,49.41,1
20170101|2016-11-21 23:00,22,49.45,49.62,49.45,49.62,36
20170101|2016-11-21 23:30,22,49.57,49.59,49.56,49.57,8
20170101|2016-11-22 00:00,22,49.56,49.56,49.4,49.4,6
20170101|2016-11-22 00:30,22,49.49,49.5,49.43,49.43,28
20170101|2016-11-22 01:00,22,49.4,49.4,49.17,49.23,127
20170101|2016-11-22 01:30,22,49.31,49.36,49.3,49.31,62
20170101|2016-11-22 02:00,22,49.31,49.31,48.94,49.03,362
20170101|2016-11-22 02:30,22,49.05,49.2,49.03,49.13,172
20170101|2016-11-22 03:00,22,49.15,49.67,49.14,49.58,574
20170101|2016-11-22 03:30,22,49.58,49.97,49.52,49.84,1095
20170101|2016-11-22 04:00,22,49.84,49.91,49.72,49.76,878
20170101|2016-11-22 04:30,22,49.74,49.82,49.64,49.66,247
20170101|2016-11-22 05:00,22,49.65,49.73,49.32,49.35,1244
20170101|2016-11-22 05:30,22,49.3,49.31,49.06,49.13,263
20170101|2016-11-22 06:00,22,49.13,49.17,48.85,49.03,367
20170101|2016-11-22 06:30,22,49.05,49.15,48.73,48.75,396
20170101|2016-11-22 07:00,22,48.74,49.04,48.67,48.82,1600
20170101|2016-11-22 07:30,22,48.8,49.17,48.57,48.86,2632
20170101|2016-11-22 08:00,22,48.87,49.24,48.86,49.18,1615
20170101|2016-11-22 08:30,22,49.17,49.34,49.1,49.28,864
20170101|2016-11-22 09:00,22,49.28,49.51,48.89,49,2057
20170101|2016-11-22 09:30,22,49,49.32,48.94,49.3,788
20170101|2016-11-22 10:00,22,49.3,49.36,48.54,48.58,2746
20170101|2016-11-22 10:30,22,48.57,48.86,48.14,48.26,2879
20170101|2016-11-22 11:00,22,48.28,48.65,48.27,48.46,1120
20170101|2016-11-22 11:30,22,48.47,48.57,48.27,48.5,1075
20170101|2016-11-22 12:00,22,48.5,48.69,48.46,48.61,711
20170101|2016-11-22 12:30,22,48.61,48.79,48.57,48.7,794
20170101|2016-11-22 13:00,22,48.72,49.21,48.71,49.18,1646
20170101|2016-11-22 13:30,22,49.19,49.69,49.15,49.2,804
20170101|2016-11-22 14:00,22,49.25,49.25,49.07,49.16,77
20170101|2016-11-22 14:30,22,49.2,49.2,48.97,48.97,72
20170101|2016-11-22 15:00,22,49,49.11,49,49.11,28
20170101|2016-11-22 15:30,22,49.15,49.17,48.88,49.05,29
20170101|2016-11-22 17:00,23,49.13,49.2,49.13,49.16,14
20170101|2016-11-22 18:00,23,49.16,49.19,49.16,49.19,2
20170101|2016-11-22 18:30,23,49.23,49.26,49.23,49.24,19
20170101|2016-11-22 19:00,23,49.25,49.4,49.19,49.23,48
20170101|2016-11-22 20:00,23,49.12,49.12,49.12,49.12,2
20170101|2016-11-22 20:30,23,49.1,49.1,49.03,49.03,12
20170101|2016-11-22 21:00,23,49.02,49.07,49.02,49.06,18
20170101|2016-11-22 21:30,23,49.08,49.11,49.08,49.11,2
20170101|2016-11-22 22:00,23,49,49,49,49,15
20170101|2016-11-22 22:30,23,49,49,48.97,48.97,2
20170101|2016-11-22 23:00,23,48.98,49.11,48.98,49.07,17
20170101|2016-11-22 23:30,23,48.92,48.92,48.84,48.86,8
20170101|2016-11-23 00:00,23,48.86,48.9,48.86,48.87,14
20170101|2016-11-23 00:30,23,48.92,48.99,48.91,48.99,16
20170101|2016-11-23 01:00,23,49.05,49.17,49.05,49.17,46
20170101|2016-11-23 01:30,23,49.1,49.13,48.99,48.99,49
20170101|2016-11-23 02:00,23,49.02,49.22,49.02,49.06,99
20170101|2016-11-23 02:30,23,49.08,49.11,48.89,48.99,262
20170101|2016-11-23 03:00,23,49.04,49.27,49.02,49.18,265
20170101|2016-11-23 03:30,23,49.25,49.32,49.14,49.23,252
20170101|2016-11-23 04:00,23,49.25,49.38,49.25,49.35,153
20170101|2016-11-23 04:30,23,49.29,49.38,49.24,49.28,113
20170101|2016-11-23 05:00,23,49.31,49.39,49.2,49.36,199
20170101|2016-11-23 05:30,23,49.37,49.4,49.1,49.1,215
20170101|2016-11-23 06:00,23,49.11,49.13,48.94,49.06,142
20170101|2016-11-23 06:30,23,49.09,49.18,49.06,49.11,131
20170101|2016-11-23 07:00,23,49.12,49.16,48.76,48.9,743
20170101|2016-11-23 07:30,23,48.9,48.91,48.61,48.67,1497
20170101|2016-11-23 08:00,23,48.67,48.87,48.57,48.81,982
20170101|2016-11-23 08:30,23,48.81,49.02,48.62,48.64,1555
20170101|2016-11-23 09:00,23,48.62,49.22,48.62,49.2,1916
20170101|2016-11-23 09:30,23,49.2,49.5,48.88,49.02,1994
20170101|2016-11-23 10:00,23,49.01,49.25,48.84,48.87,1555
20170101|2016-11-23 10:30,23,48.84,49.12,48.84,49.09,725
20170101|2016-11-23 11:00,23,49.1,49.2,49.08,49.15,607
20170101|2016-11-23 11:30,23,49.14,49.26,49.08,49.2,586
20170101|2016-11-23 12:00,23,49.2,49.21,48.93,48.95,481
20170101|2016-11-23 12:30,23,48.94,49.15,48.92,49.09,344
20170101|2016-11-23 13:00,23,49.08,49.17,48.88,48.98,1322
20170101|2016-11-23 13:30,23,48.98,49,48.88,48.94,129
20170101|2016-11-23 14:00,23,49.02,49.02,49.02,49.02,2
20170101|2016-11-23 14:30,23,49.01,49.01,48.97,48.97,13
20170101|2016-11-23 15:00,23,48.98,49.01,48.95,48.95,6
20170101|2016-11-23 15:30,23,48.93,48.93,48.91,48.91,16
20170101|2016-11-23 17:30,25,49,49,48.98,48.99,8
20170101|2016-11-23 18:00,25,48.99,48.99,48.96,48.96,21
20170101|2016-11-23 18:30,25,48.96,49.06,48.96,49.06,15
20170101|2016-11-23 19:00,25,49.07,49.09,48.94,48.94,33
20170101|2016-11-23 19:30,25,48.93,48.96,48.93,48.94,10
20170101|2016-11-23 20:00,25,48.91,48.91,48.91,48.91,2
20170101|2016-11-23 20:30,25,48.93,48.93,48.93,48.93,3
20170101|2016-11-23 21:00,25,48.94,48.99,48.94,48.99,2
20170101|2016-11-23 21:30,25,48.93,48.94,48.93,48.94,4
20170101|2016-11-23 22:00,25,48.98,49,48.98,49,3
20170101|2016-11-24 00:00,25,48.98,49.01,48.98,49.01,8
20170101|2016-11-24 00:30,25,48.98,48.98,48.98,48.98,2
20170101|2016-11-24 01:00,25,49.09,49.09,49.09,49.09,2
20170101|2016-11-24 01:30,25,49.02,49.06,48.99,49,20
20170101|2016-11-24 02:00,25,48.96,48.96,48.76,48.81,258
20170101|2016-11-24 02:30,25,48.82,48.91,48.81,48.88,168
20170101|2016-11-24 03:00,25,48.92,48.98,48.84,48.98,104
20170101|2016-11-24 03:30,25,49.03,49.13,48.96,49.07,128
20170101|2016-11-24 04:00,25,49.04,49.09,48.86,48.91,139
20170101|2016-11-24 04:30,25,48.91,49.01,48.87,48.97,79
20170101|2016-11-24 05:00,25,48.97,49.07,48.97,49,69
20170101|2016-11-24 05:30,25,49.02,49.12,49.01,49.06,33
20170101|2016-11-24 06:00,25,49.05,49.2,49.05,49.15,46
20170101|2016-11-24 06:30,25,49.12,49.12,49,49.03,43
20170101|2016-11-24 07:00,25,49.03,49.04,48.91,48.95,211
20170101|2016-11-24 07:30,25,48.96,49.11,48.95,49.03,133
20170101|2016-11-24 08:00,25,49.07,49.17,49.01,49.06,293
20170101|2016-11-24 08:30,25,49.03,49.13,48.97,49.07,162
20170101|2016-11-24 09:00,25,49.07,49.13,49.06,49.08,158
20170101|2016-11-24 09:30,25,49.08,49.1,49.04,49.09,183
20170101|2016-11-24 10:00,25,49.09,49.15,48.88,48.97,637
20170101|2016-11-24 10:30,25,48.98,48.98,48.83,48.83,261
20170101|2016-11-24 11:00,25,48.82,48.98,48.82,48.93,74
20170101|2016-11-24 11:30,25,48.95,49.03,48.91,49.03,53
20170101|2016-11-24 17:00,25,49,49,48.98,48.98,6
20170101|2016-11-24 18:00,25,48.97,48.97,48.88,48.88,30
20170101|2016-11-24 18:30,25,48.89,48.92,48.89,48.92,5
20170101|2016-11-24 19:00,25,48.93,48.96,48.92,48.95,31
20170101|2016-11-24 19:30,25,49.02,49.02,48.99,48.99,5
20170101|2016-11-24 20:00,25,48.93,48.94,48.93,48.94,7
20170101|2016-11-24 21:00,25,48.94,48.94,48.94,48.94,2
20170101|2016-11-24 21:30,25,48.88,48.88,48.69,48.69,119
20170101|2016-11-24 22:00,25,48.67,48.76,48.62,48.62,49
20170101|2016-11-24 22:30,25,48.63,48.63,48.56,48.6,17
20170101|2016-11-24 23:00,25,48.59,48.59,48.53,48.58,29
20170101|2016-11-24 23:30,25,48.55,48.58,48.53,48.58,14
20170101|2016-11-25 00:00,25,48.61,48.61,48.46,48.46,49
20170101|2016-11-25 00:30,25,48.42,48.44,48.22,48.4,123
20170101|2016-11-25 01:00,25,48.47,48.53,48.47,48.47,18
20170101|2016-11-25 01:30,25,48.47,48.51,48.33,48.5,40
20170101|2016-11-25 02:00,25,48.47,48.65,48.44,48.6,387
20170101|2016-11-25 02:30,25,48.64,48.66,48.43,48.44,182
20170101|2016-11-25 03:00,25,48.45,48.65,48.4,48.6,182
20170101|2016-11-25 03:30,25,48.57,48.59,48.37,48.54,328
20170101|2016-11-25 04:00,25,48.54,48.61,48.5,48.5,38
20170101|2016-11-25 04:30,25,48.45,48.6,48.44,48.5,97
20170101|2016-11-25 05:00,25,48.5,48.52,48.42,48.49,70
20170101|2016-11-25 05:30,25,48.5,48.52,48.23,48.28,185
20170101|2016-11-25 06:00,25,48.28,48.47,48.28,48.46,83
20170101|2016-11-25 06:30,25,48.45,48.53,48.38,48.49,110
20170101|2016-11-25 07:00,25,48.49,48.54,48.43,48.5,177
20170101|2016-11-25 07:30,25,48.49,48.59,48.28,48.38,777
20170101|2016-11-25 08:00,25,48.41,48.45,48.07,48.2,1064
20170101|2016-11-25 08:30,25,48.21,48.39,48.19,48.34,619
20170101|2016-11-25 09:00,25,48.31,48.35,48.09,48.19,261
20170101|2016-11-25 09:30,25,48.15,48.17,47.68,47.71,905
20170101|2016-11-25 10:00,25,47.71,47.84,47.47,47.57,733
20170101|2016-11-25 10:30,25,47.59,47.6,47.23,47.38,1180
20170101|2016-11-25 11:00,25,47.37,47.51,47.34,47.5,424
20170101|2016-11-25 11:30,25,47.44,47.61,47.32,47.61,398
20170101|2016-11-25 12:00,25,47.63,47.67,47.15,47.17,400
20170101|2016-11-25 12:30,25,47.17,47.22,47.01,47.1,107
20170101|2016-11-27 17:00,28,46.76,46.83,46.16,46.27,179
20170101|2016-11-27 17:30,28,46.28,46.41,46.27,46.41,27
20170101|2016-11-27 18:00,28,46.41,46.58,46.41,46.58,25
20170101|2016-11-27 18:30,28,46.37,46.53,46.37,46.53,16
20170101|2016-11-27 19:00,28,46.65,46.65,46.51,46.57,14
20170101|2016-11-27 19:30,28,46.68,46.89,46.68,46.89,35
20170101|2016-11-27 20:00,28,46.83,47.03,46.77,47.03,94
20170101|2016-11-27 20:30,28,47.06,47.29,47.06,47.25,14
20170101|2016-11-27 21:00,28,47.31,47.47,47.3,47.36,19
20170101|2016-11-27 21:30,28,47.14,47.19,47.1,47.19,35
20170101|2016-11-27 22:00,28,47.22,47.22,47,47,10
20170101|2016-11-27 22:30,28,47.19,47.2,47.19,47.2,2
20170101|2016-11-27 23:00,28,47.18,47.18,47.08,47.08,5
20170101|2016-11-27 23:30,28,47.04,47.22,47.04,47.12,15
20170101|2016-11-28 00:00,28,47.23,47.23,47.1,47.13,11
20170101|2016-11-28 00:30,28,47.18,47.24,47.11,47.24,34
20170101|2016-11-28 01:00,28,47.12,47.15,46.87,46.87,82
20170101|2016-11-28 01:30,28,46.94,46.94,46.89,46.92,9
20170101|2016-11-28 02:00,28,46.9,46.9,46.5,46.54,212
20170101|2016-11-28 02:30,28,46.51,46.78,46.51,46.76,133
20170101|2016-11-28 03:00,28,46.73,46.86,46.72,46.8,66
20170101|2016-11-28 03:30,28,46.84,47.18,46.75,47.1,161
20170101|2016-11-28 04:00,28,47.25,47.45,47.25,47.4,101
20170101|2016-11-28 04:30,28,47.4,47.4,47.13,47.25,149
20170101|2016-11-28 05:00,28,47.23,47.25,46.95,47.02,118
20170101|2016-11-28 05:30,28,47.02,47.08,46.84,46.88,77
20170101|2016-11-28 06:00,28,47.02,47.12,46.96,47.1,81
20170101|2016-11-28 06:30,28,47.14,47.72,47.14,47.69,249
20170101|2016-11-28 07:00,28,47.71,47.91,47.56,47.66,184
20170101|2016-11-28 07:30,28,47.64,47.94,47.57,47.89,142
20170101|2016-11-28 08:00,28,47.91,48.44,47.9,48.22,328
20170101|2016-11-28 08:30,28,48.22,48.33,47.94,48.3,140
20170101|2016-11-28 09:00,28,48.29,48.49,48.17,48.29,114
20170101|2016-11-28 09:30,28,48.33,48.41,47.75,47.81,408
20170101|2016-11-28 10:00,28,47.91,48.35,47.9,48.34,265
20170101|2016-11-28 10:30,28,48.36,48.56,48.27,48.5,218
20170101|2016-11-28 11:00,28,48.53,48.81,48.26,48.3,379
20170101|2016-11-28 11:30,28,48.28,48.43,48.22,48.3,111
20170101|2016-11-28 12:00,28,48.29,48.59,48.25,48.47,176
20170101|2016-11-28 12:30,28,48.46,48.57,48.36,48.37,47
20170101|2016-11-28 13:00,28,48.39,48.44,48.25,48.28,40
20170101|2016-11-28 13:30,28,48.23,48.23,47.92,48.04,64
20170101|2016-11-28 14:00,28,48.01,48.11,48,48.11,4
20170101|2016-11-28 14:30,28,48.04,48.06,47.99,48.04,15
20170101|2016-11-28 15:00,28,48.09,48.09,48.07,48.07,4
20170101|2016-11-28 15:30,28,48.02,48.02,47.98,47.98,2
20170101|2016-11-28 17:00,29,48.09,48.1,48.09,48.1,2
20170101|2016-11-28 17:30,29,48.02,48.02,47.99,48,4
20170101|2016-11-28 18:00,29,47.97,47.97,47.97,47.97,1
20170101|2016-11-28 19:00,29,48.08,48.09,47.94,47.94,20
20170101|2016-11-28 21:00,29,47.97,47.97,47.83,47.83,23
20170101|2016-11-28 21:30,29,47.82,47.84,47.82,47.84,3
20170101|2016-11-28 22:00,29,47.89,47.92,47.89,47.92,3
20170101|2016-11-28 22:30,29,47.95,47.95,47.95,47.95,1
20170101|2016-11-28 23:00,29,47.92,47.97,47.92,47.97,6
20170101|2016-11-28 23:30,29,47.88,47.88,47.72,47.75,18
20170101|2016-11-29 00:00,29,47.82,47.84,47.82,47.84,3
20170101|2016-11-29 00:30,29,47.78,47.78,47.69,47.69,18
20170101|2016-11-29 01:00,29,47.77,47.81,47.72,47.72,17
20170101|2016-11-29 01:30,29,47.7,47.86,47.7,47.83,24
20170101|2016-11-29 02:00,29,47.84,47.87,47.76,47.78,30
20170101|2016-11-29 02:30,29,47.86,47.99,47.82,47.93,51
20170101|2016-11-29 03:00,29,47.92,47.92,47.61,47.81,84
20170101|2016-11-29 03:30,29,47.8,47.8,47.64,47.64,9
20170101|2016-11-29 04:00,29,47.61,47.61,47.34,47.34,78
20170101|2016-11-29 04:30,29,47.39,47.46,47.22,47.27,135
20170101|2016-11-29 05:00,29,47.35,47.61,47.35,47.61,26
20170101|2016-11-29 05:30,29,47.43,47.48,47.36,47.36,15
20170101|2016-11-29 06:00,29,47.34,47.38,47.19,47.19,10
20170101|2016-11-29 06:30,29,47.06,47.06,46.81,46.81,31
20170101|2016-11-29 07:00,29,46.86,46.93,46.79,46.82,20
20170101|2016-11-29 07:30,29,46.76,47.02,46.21,46.66,96
20170101|2016-11-29 08:00,29,46.41,46.61,46.26,46.54,128
20170101|2016-11-29 08:30,29,46.47,46.74,46.29,46.41,38
20170101|2016-11-29 09:00,29,46.34,46.7,46.28,46.7,31
20170101|2016-11-29 09:30,29,46.46,46.6,46.45,46.46,20
20170101|2016-11-29 10:00,29,46.49,46.61,45.92,46.61,160
20170101|2016-11-29 10:30,29,46.58,46.58,46.34,46.54,61
20170101|2016-11-29 11:00,29,46.61,46.64,46.47,46.47,39
20170101|2016-11-29 11:30,29,46.51,46.51,46.28,46.42,33
20170101|2016-11-29 12:00,29,46.41,46.48,46.39,46.48,91
20170101|2016-11-29 12:30,29,46.54,46.73,46.51,46.57,26
20170101|2016-11-29 13:00,29,46.52,46.8,46.32,46.39,54
20170101|2016-11-29 13:30,29,46.37,46.45,46.37,46.45,9
20170101|2016-11-29 14:00,29,46.47,46.51,46.47,46.51,8
20170101|2016-11-29 14:30,29,46.55,46.55,46.53,46.53,2
20170101|2016-11-29 15:30,29,46.5,46.51,46.44,46.45,25
20170101|2016-11-29 21:00,30,46.76,46.84,46.76,46.8,21
20170101|2016-11-29 21:30,30,46.89,46.89,46.89,46.89,1
20170101|2016-11-29 22:00,30,46.83,46.83,46.8,46.8,5
20170101|2016-11-29 23:30,30,46.75,46.75,46.75,46.75,1
20170101|2016-11-30 00:30,30,46.84,47.2,46.8,47.2,20
20170101|2016-11-30 01:00,30,47.22,47.22,47.15,47.15,5
20170101|2016-11-30 01:30,30,47.15,47.15,46.83,47.1,23
20170101|2016-11-30 02:30,30,47.39,48.32,47.39,48.22,44
20170101|2016-11-30 03:00,30,48.2,49.24,48.2,49.07,113
20170101|2016-11-30 03:30,30,49.07,49.23,48.72,48.75,62
20170101|2016-11-30 04:00,30,48.82,48.97,48.75,48.97,14
20170101|2016-11-30 04:30,30,48.93,49.59,48.93,49.59,38
20170101|2016-11-30 05:00,30,49.55,49.6,49.44,49.5,19
20170101|2016-11-30 05:30,30,49.9,50.1,49.82,50.1,16
20170101|2016-11-30 06:00,30,50.2,50.25,50.2,50.24,3
20170101|2016-11-30 06:30,30,50.01,50.15,49.1,49.6,24
20170101|2016-11-30 07:00,30,49.91,49.91,49.91,49.91,5
20170101|2016-11-30 07:30,30,50.07,50.19,50.01,50.17,23
20170101|2016-11-30 08:00,30,49.89,50.04,49.48,49.5,40
20170101|2016-11-30 08:30,30,49.8,49.88,49.7,49.88,6
20170101|2016-11-30 09:00,30,50.08,50.08,49.88,49.88,16
20170101|2016-11-30 09:30,30,50.02,50.03,49.96,50.02,14
20170101|2016-11-30 10:00,30,49.97,50.22,49.84,49.85,15
20170101|2016-11-30 10:30,30,49.84,50.14,49.74,50.14,106
20170101|2016-11-30 11:00,30,50.17,50.17,50.01,50.02,4
20170101|2016-11-30 11:30,30,49.99,50.05,49.99,50.03,25
20170101|2016-11-30 12:00,30,50.21,50.21,50.21,50.21,4
20170101|2016-11-30 12:30,30,50.3,50.3,50.3,50.3,13
20170101|2016-11-30 13:00,30,50.36,50.46,50.3,50.46,87
20170201|2016-01-20 05:30,20,34.72,34.72,34.72,34.72,1
20170201|2016-01-21 11:30,21,35.73,35.73,35.73,35.73,2
20170201|2016-01-27 03:00,27,38.31,38.33,38.31,38.33,10
20170201|2016-01-27 09:00,27,38.38,38.39,38.38,38.39,10
20170201|2016-03-04 10:30,4,42.79,42.79,42.79,42.79,1
20170201|2016-03-17 11:00,17,45.38,45.38,45.38,45.38,1
20170201|2016-03-29 10:00,29,43.17,43.17,43.17,43.17,1
20170201|2016-04-06 08:30,6,41.52,41.52,41.52,41.52,1
20170201|2016-04-07 05:30,7,42.76,42.76,42.76,42.76,1
20170201|2016-04-10 20:00,11,44.6,44.6,44.3,44.3,4
20170201|2016-04-11 00:30,11,44.21,44.21,44.21,44.21,1
20170201|2016-04-11 01:00,11,44.1,44.1,44.1,44.1,1
20170201|2016-04-11 01:30,11,44.05,44.05,44.05,44.05,1
20170201|2016-04-11 02:00,11,44,44,44,44,3
20170201|2016-04-11 07:30,11,44.78,44.78,44.77,44.77,2
20170201|2016-04-11 08:00,11,44.75,44.78,44.68,44.68,16
20170201|2016-04-11 08:30,11,44.85,44.85,44.85,44.85,1
20170201|2016-04-11 20:00,12,45.05,45.05,45,45,5
20170201|2016-04-11 21:00,12,45.13,45.13,45.13,45.13,1
20170201|2016-04-12 02:00,12,45.39,45.4,45.39,45.4,3
20170201|2016-04-12 07:30,12,45.6,45.6,45.6,45.6,2
20170201|2016-04-12 19:30,13,46.2,46.2,46.2,46.2,2
20170201|2016-04-13 00:30,13,46.25,46.25,46.1,46.1,4
20170201|2016-04-13 01:00,13,46,46,46,46,1
20170201|2016-04-13 03:00,13,46,46,46,46,5
20170201|2016-04-13 03:30,13,45.9,45.9,45.9,45.9,2
20170201|2016-04-13 07:00,13,46.08,46.08,46.08,46.08,5
20170201|2016-04-13 19:30,14,45.89,45.89,45.89,45.89,2
20170201|2016-04-14 04:00,14,46.2,46.2,46.2,46.2,1
20170201|2016-04-15 05:00,15,45.43,45.43,45.43,45.43,1
20170201|2016-04-26 20:30,27,48.15,48.15,48.1,48.1,4
20170201|2016-04-26 22:30,27,48.15,48.15,48.15,48.15,3
20170201|2016-04-27 00:30,27,48.1,48.1,48.1,48.1,3
20170201|2016-04-28 03:00,28,49,49.1,49,49.1,5
20170201|2016-04-28 05:30,28,49.08,49.08,49,49,15
20170201|2016-04-29 05:00,29,50,50,50,50,1
20170201|2016-05-04 09:30,4,47.55,47.57,47.55,47.57,2
20170201|2016-05-09 10:00,9,47.06,47.16,46.51,46.53,36
20170201|2016-05-09 21:00,10,46.5,46.5,46.5,46.5,5
20170201|2016-05-11 08:00,11,48.1,48.1,48.1,48.1,1
20170201|2016-05-16 08:30,16,50.99,50.99,50.99,50.99,1
20170201|2016-05-16 09:00,16,51.06,51.06,50.94,51.03,35
20170201|2016-05-16 10:00,16,50.89,50.89,50.89,50.89,1
20170201|2016-05-16 11:00,16,50.85,50.85,50.85,50.85,1
20170201|2016-05-19 08:30,19,50.29,50.29,50.29,50.29,1
20170201|2016-05-19 09:30,19,50.16,50.16,50.16,50.16,3
20170201|2016-05-19 10:30,19,50.25,50.59,50.25,50.56,5
20170201|2016-05-23 04:00,23,50.65,50.65,50.65,50.65,1
20170201|2016-05-23 08:00,23,50.39,50.39,50.39,50.39,1
20170201|2016-05-23 09:00,23,50.73,50.73,50.73,50.73,1
20170201|2016-05-25 12:00,25,51.62,51.62,51.62,51.62,4
20170201|2016-05-25 20:00,26,51.91,51.91,51.91,51.91,1
20170201|2016-05-29 21:00,31,51.75,51.75,51.75,51.75,1
20170201|2016-05-30 09:00,31,51.75,51.75,51.75,51.75,1
20170201|2016-06-01 11:00,1,51.71,51.71,51.71,51.71,1
20170201|2016-06-02 07:30,2,51.28,51.28,51.28,51.28,2
20170201|2016-06-02 08:00,2,51,51,51,51,3
20170201|2016-06-03 07:30,3,51.32,51.32,51.32,51.32,1
20170201|2016-06-08 04:30,8,53.64,53.64,53.64,53.64,2
20170201|2016-06-08 09:30,8,53.86,53.86,53.86,53.86,1
20170201|2016-06-08 10:00,8,53.71,53.71,53.71,53.71,1
20170201|2016-06-08 11:00,8,54.05,54.05,54.05,54.05,1
20170201|2016-06-08 14:00,8,54.19,54.19,54.19,54.19,1
20170201|2016-06-12 21:00,13,51.75,51.75,51.75,51.75,1
20170201|2016-06-12 21:30,13,51.98,51.98,51.98,51.98,2
20170201|2016-06-12 22:00,13,52,52,52,52,3
20170201|2016-06-12 23:00,13,51.91,51.91,51.91,51.91,1
20170201|2016-06-13 01:30,13,51.88,51.88,51.88,51.88,2
20170201|2016-06-14 06:30,14,51.62,51.62,51.62,51.62,5
20170201|2016-06-14 07:00,14,51.54,51.54,51.54,51.54,1
20170201|2016-06-16 09:30,16,49.56,49.56,49.55,49.55,2
20170201|2016-06-16 11:30,16,49.97,49.97,49.97,49.97,2
20170201|2016-06-16 13:00,16,49.85,49.85,49.85,49.85,1
20170201|2016-06-17 03:30,17,50.14,50.14,50.14,50.14,23
20170201|2016-06-22 06:00,22,53,53,53,53,9
20170201|2016-06-22 10:30,22,52.41,52.41,52.41,52.41,1
20170201|2016-06-23 05:30,23,53.2,53.2,53.17,53.18,43
20170201|2016-06-24 02:30,24,51.57,51.63,51.57,51.61,17
20170201|2016-06-27 11:00,27,49.66,49.66,49.66,49.66,1
20170201|2016-06-29 10:30,29,52.71,52.71,52.71,52.71,2
20170201|2016-07-01 09:00,1,51.95,51.99,51.95,51.99,25
20170201|2016-07-03 19:30,5,52.8,52.8,52.8,52.8,7
20170201|2016-07-03 21:30,5,52.7,52.7,52.7,52.7,9
20170201|2016-07-03 22:00,5,52.7,52.7,52.7,52.7,1
20170201|2016-07-03 23:00,5,52.78,52.78,52.78,52.78,5
20170201|2016-07-04 00:30,5,52.9,52.9,52.9,52.9,3
20170201|2016-07-04 19:00,5,52.35,52.35,52.35,52.35,5
20170201|2016-07-05 06:00,5,51.57,51.57,51.57,51.57,1
20170201|2016-07-06 08:30,6,50.28,50.28,50.28,50.28,8
20170201|2016-07-07 12:00,7,49.11,49.13,48.96,48.99,36
20170201|2016-07-12 05:30,12,50.55,50.55,50.54,50.54,3
20170201|2016-07-12 10:30,12,50.79,50.79,50.79,50.79,1
20170201|2016-07-14 02:00,14,49.51,49.51,49.51,49.51,2
20170201|2016-07-14 10:00,14,49.74,49.74,49.74,49.74,1
20170201|2016-07-14 10:30,14,49.74,49.74,49.74,49.74,1
20170201|2016-07-15 09:00,15,50.12,50.12,50.12,50.12,1
20170201|2016-07-15 14:30,15,49.99,49.99,49.99,49.99,1
20170201|2016-07-18 08:30,18,49.03,49.14,49,49.13,42
20170201|2016-07-19 06:30,19,49.58,49.58,49.58,49.58,1
20170201|2016-07-19 08:00,19,49.27,49.27,49.27,49.27,1
20170201|2016-07-20 06:00,20,49.08,49.08,49.08,49.08,2
20170201|2016-07-20 09:30,20,49.34,49.38,49.29,49.35,10
20170201|2016-07-20 12:30,20,49.77,49.77,49.73,49.73,2
20170201|2016-07-21 01:00,21,49.88,49.89,49.88,49.89,2
20170201|2016-07-21 09:30,21,49.24,49.24,49.24,49.24,2
20170201|2016-07-21 10:30,21,48.95,48.95,48.95,48.95,2
20170201|2016-07-21 11:00,21,48.85,48.85,48.71,48.72,4
20170201|2016-07-21 11:30,21,48.71,48.71,48.71,48.71,1
20170201|2016-07-22 10:30,22,47.69,47.72,47.66,47.72,45
20170201|2016-07-22 13:00,22,47.84,47.84,47.72,47.72,9
20170201|2016-07-24 22:00,25,47.88,47.88,47.88,47.88,6
20170201|2016-07-25 08:30,25,47.2,47.2,47.2,47.2,2
20170201|2016-07-25 09:00,25,47.2,47.21,47.2,47.21,2
20170201|2016-07-25 11:00,25,46.98,46.98,46.98,46.98,1
20170201|2016-07-26 10:00,26,46.74,46.74,46.74,46.74,1
20170201|2016-07-27 09:00,27,47.16,47.16,47.16,47.16,1
20170201|2016-07-27 09:30,27,46.41,46.41,46.3,46.3,3
20170201|2016-07-28 08:30,28,45.69,45.69,45.69,45.69,1
20170201|2016-07-28 11:00,28,45.37,45.37,45.37,45.37,9
20170201|2016-07-31 21:30,1,45.75,45.75,45.75,45.75,1
20170201|2016-08-01 05:00,1,45.05,45.05,45.03,45.03,2
20170201|2016-08-01 07:00,1,45.15,45.15,45.15,45.15,2
20170201|2016-08-01 11:30,1,44.17,44.17,44.17,44.17,1
20170201|2016-08-02 04:30,2,44.56,44.56,44.56,44.56,1
20170201|2016-08-02 05:30,2,44.77,44.77,44.77,44.77,2
20170201|2016-08-02 09:30,2,44.3,44.3,44.3,44.3,1
20170201|2016-08-03 10:00,3,44.5,44.5,44.5,44.5,1
20170201|2016-08-03 10:30,3,44.3,44.5,44.3,44.5,2
20170201|2016-08-04 04:30,4,44.65,44.65,44.65,44.65,25
20170201|2016-08-04 05:00,4,44.4,44.4,44.4,44.4,25
20170201|2016-08-04 08:00,4,44.6,44.6,44.6,44.6,15
20170201|2016-08-04 13:00,4,45.86,45.86,45.86,45.86,2
20170201|2016-08-05 07:00,5,45.85,45.85,45.85,45.85,1
20170201|2016-08-05 08:30,5,45.42,45.42,45.42,45.42,2
20170201|2016-08-05 13:30,5,45.96,45.96,45.93,45.93,2
20170201|2016-08-08 04:00,8,46.46,46.46,46.46,46.46,1
20170201|2016-08-08 10:00,8,46.92,46.92,46.92,46.92,1
20170201|2016-08-09 08:30,9,47.32,47.32,47.32,47.32,2
20170201|2016-08-12 08:30,12,47.84,47.98,47.84,47.95,35
20170201|2016-08-12 09:30,12,48.01,48.01,48.01,48.01,3
20170201|2016-08-12 10:00,12,48.32,48.33,48.32,48.33,7
20170201|2016-08-12 10:30,12,48.27,48.27,48.24,48.24,29
20170201|2016-08-12 13:00,12,48.49,48.49,48.49,48.49,1
20170201|2016-08-15 08:30,15,49.26,49.26,49.26,49.26,1
20170201|2016-08-15 14:00,15,49.86,49.86,49.86,49.86,1
20170201|2016-08-16 13:30,16,50.7,50.7,50.7,50.7,2
20170201|2016-08-17 09:00,17,50.5,50.5,50.5,50.5,1
20170201|2016-08-17 09:30,17,50.55,50.86,50.55,50.86,2
20170201|2016-08-17 10:30,17,50.8,50.8,50.8,50.8,15
20170201|2016-08-17 13:30,17,51.22,51.22,51.22,51.22,1
20170201|2016-08-17 14:00,17,51.2,51.2,51.2,51.2,1
20170201|2016-08-18 08:00,18,51.64,51.64,51.64,51.64,1
20170201|2016-08-18 08:30,18,51.71,51.71,51.59,51.59,3
20170201|2016-08-18 09:00,18,51.78,51.78,51.72,51.72,2
20170201|2016-08-18 09:30,18,51.73,51.73,51.73,51.73,1
20170201|2016-08-18 10:30,18,52.04,52.04,52.04,52.04,18
20170201|2016-08-19 11:00,19,52.13,52.13,52.13,52.13,1
20170201|2016-08-22 01:30,22,51.44,51.44,51.44,51.44,1
20170201|2016-08-22 09:00,22,50.97,50.97,50.97,50.97,3
20170201|2016-08-23 08:30,23,50.3,50.3,50.3,50.3,1
20170201|2016-08-23 11:00,23,51.17,51.17,51.17,51.17,1
20170201|2016-08-24 09:00,24,51.05,51.05,51.02,51.02,3
20170201|2016-08-24 10:00,24,50.41,50.41,50.41,50.41,1
20170201|2016-08-24 11:30,24,50.46,50.46,50.46,50.46,1
20170201|2016-08-31 10:00,31,48.58,48.58,48.45,48.45,9
20170201|2016-09-01 10:00,1,46.88,46.99,46.88,46.98,6
20170201|2016-09-01 10:30,1,46.92,46.92,46.88,46.88,4
20170201|2016-09-01 11:00,1,46.83,46.83,46.75,46.75,2
20170201|2016-09-01 12:00,1,46.76,46.77,46.76,46.77,2
20170201|2016-09-01 12:30,1,46.82,46.82,46.82,46.82,1
20170201|2016-09-01 14:30,1,46.92,46.92,46.92,46.92,6
20170201|2016-09-01 22:00,2,46.96,46.96,46.96,46.96,2
20170201|2016-09-01 22:30,2,46.83,46.83,46.82,46.82,3
20170201|2016-09-02 00:00,2,46.97,46.97,46.97,46.97,3
20170201|2016-09-02 01:00,2,46.97,46.97,46.97,46.97,2
20170201|2016-09-02 02:00,2,46.79,46.79,46.79,46.79,3
20170201|2016-09-02 03:30,2,46.9,46.9,46.9,46.9,3
20170201|2016-09-02 10:00,2,47.82,47.95,47.82,47.95,6
20170201|2016-09-02 10:30,2,47.85,47.85,47.85,47.85,2
20170201|2016-09-02 11:00,2,47.96,47.96,47.96,47.96,2
20170201|2016-09-02 11:30,2,48.02,48.02,47.99,47.99,4
20170201|2016-09-02 12:00,2,47.9,48.02,47.85,48.02,7
20170201|2016-09-02 12:30,2,48.03,48.03,48.03,48.03,2
20170201|2016-09-02 13:30,2,47.94,47.95,47.94,47.95,9
20170201|2016-09-05 02:00,6,49.58,49.58,49.58,49.58,1
20170201|2016-09-05 02:30,6,49.1,49.1,49.1,49.1,2
20170201|2016-09-05 03:00,6,49.11,49.39,49.11,49.39,2
20170201|2016-09-05 05:30,6,49.31,49.31,49.31,49.31,1
20170201|2016-09-06 07:30,6,47.91,47.91,47.91,47.91,2
20170201|2016-09-06 13:00,6,48.47,48.47,48.47,48.47,1
20170201|2016-09-07 05:30,7,49.12,49.12,49.12,49.12,1
20170201|2016-09-07 07:00,7,48.4,48.4,48.4,48.4,1
20170201|2016-09-07 07:30,7,48.31,48.41,48.31,48.41,2
20170201|2016-09-07 08:00,7,48.75,48.75,48.75,48.75,1
20170201|2016-09-07 08:30,7,48.55,48.55,48.45,48.53,6
20170201|2016-09-07 09:00,7,48.4,48.67,48.4,48.56,10
20170201|2016-09-07 09:30,7,48.43,48.43,48.32,48.43,6
20170201|2016-09-07 10:00,7,48.5,48.5,48.5,48.5,1
20170201|2016-09-08 02:00,8,49.9,49.9,49.9,49.9,1
20170201|2016-09-08 11:00,8,50.95,50.95,50.95,50.95,1
20170201|2016-09-08 11:30,8,50.91,50.91,50.91,50.91,1
20170201|2016-09-08 13:00,8,51.45,51.45,51.45,51.45,1
20170201|2016-09-09 08:00,9,50.25,50.25,50.24,50.25,45
20170201|2016-09-09 09:00,9,50.12,50.12,50.12,50.12,2
20170201|2016-09-09 10:30,9,50.01,50.01,50.01,50.01,1
20170201|2016-09-09 13:00,9,49.45,49.45,49.45,49.45,2
20170201|2016-09-13 09:00,13,48.69,48.69,48.69,48.69,2
20170201|2016-09-13 12:30,13,48.82,48.82,48.82,48.82,2
20170201|2016-09-14 09:30,14,47.75,47.75,47.56,47.56,8
20170201|2016-09-14 13:00,14,47.33,47.33,47.33,47.33,1
20170201|2016-09-15 08:30,15,48.02,48.02,47.89,47.92,6
20170201|2016-09-15 10:00,15,48.1,48.1,48.1,48.1,2
20170201|2016-09-15 13:00,15,48.13,48.15,48.08,48.08,27
20170201|2016-09-16 09:00,16,47.1,47.22,47.1,47.14,54
20170201|2016-09-19 03:30,19,47.73,47.73,47.73,47.73,2
20170201|2016-09-19 04:00,19,47.72,47.77,47.72,47.77,2
20170201|2016-09-19 08:00,19,47.48,47.56,47.47,47.53,17
20170201|2016-09-19 08:30,19,47.49,47.77,47.49,47.77,35
20170201|2016-09-19 09:30,19,48.13,48.15,48.13,48.15,5
20170201|2016-09-19 12:00,19,47.64,47.64,47.63,47.63,15
20170201|2016-09-19 12:30,19,47.57,47.64,47.57,47.62,13
20170201|2016-09-19 13:00,19,47.65,47.65,47.42,47.42,12
20170201|2016-09-19 13:30,19,47.53,47.6,47.53,47.6,8
20170201|2016-09-19 14:00,19,47.56,47.56,47.54,47.54,5
20170201|2016-09-20 03:00,20,47.15,47.15,47.15,47.15,5
20170201|2016-09-20 06:00,20,47.13,47.13,47.13,47.13,11
20170201|2016-09-20 07:30,20,47,47,46.95,46.95,13
20170201|2016-09-20 08:00,20,46.95,46.95,46.7,46.7,9
20170201|2016-09-20 10:00,20,47.32,47.73,47.32,47.73,21
20170201|2016-09-20 10:30,20,47.72,47.74,47.47,47.57,19
20170201|2016-09-20 11:00,20,47.37,47.47,47.37,47.47,11
20170201|2016-09-20 11:30,20,47.31,47.31,47.19,47.19,17
20170201|2016-09-20 12:00,20,47.3,47.3,47.3,47.3,8
20170201|2016-09-20 12:30,20,47.2,47.26,47.19,47.19,12
20170201|2016-09-20 13:00,20,47.29,47.29,47.29,47.29,7
20170201|2016-09-21 02:30,21,48.17,48.17,48.17,48.17,5
20170201|2016-09-21 03:00,21,48.06,48.06,48.06,48.06,5
20170201|2016-09-21 04:30,21,48.25,48.25,48.25,48.25,5
20170201|2016-09-21 05:30,21,48.24,48.24,48.24,48.24,5
20170201|2016-09-21 07:00,21,48.21,48.21,48.09,48.09,12
20170201|2016-09-21 07:30,21,48.11,48.11,48,48,8
20170201|2016-09-21 08:00,21,48.03,48.07,48.03,48.03,10
20170201|2016-09-21 09:30,21,48.39,48.4,48.04,48.15,18
20170201|2016-09-21 10:00,21,48.04,48.2,48.04,48.2,5
20170201|2016-09-21 10:30,21,48.25,48.25,48.25,48.25,3
20170201|2016-09-21 11:30,21,48.13,48.25,48.13,48.25,8
20170201|2016-09-21 12:30,21,48.27,48.27,48.21,48.21,7
20170201|2016-09-21 13:00,21,48.33,48.33,48.33,48.33,1
20170201|2016-09-21 13:30,21,48.25,48.25,48.25,48.25,3
20170201|2016-09-22 05:30,22,48.74,48.74,48.71,48.71,8
20170201|2016-09-22 11:30,22,49.05,49.05,49.05,49.05,1
20170201|2016-09-22 12:30,22,49.05,49.05,49.05,49.05,3
20170201|2016-09-23 02:30,23,48.82,48.82,48.82,48.82,1
20170201|2016-09-23 07:00,23,49.41,49.41,49.41,49.41,1
20170201|2016-09-23 07:30,23,49.25,49.25,49.25,49.25,3
20170201|2016-09-23 10:30,23,48.03,48.03,48.03,48.03,10
20170201|2016-09-23 13:30,23,47.75,47.75,47.75,47.75,2
20170201|2016-09-26 02:30,26,47.59,47.59,47.59,47.59,1
20170201|2016-09-26 04:00,26,47.73,47.73,47.73,47.73,5
20170201|2016-09-26 04:30,26,47.8,47.89,47.8,47.89,16
20170201|2016-09-26 06:00,26,48.17,48.17,48.17,48.17,1
20170201|2016-09-26 08:00,26,48.51,48.51,48.51,48.51,33
20170201|2016-09-26 08:30,26,48.41,48.41,48.41,48.41,4
20170201|2016-09-26 09:00,26,48.39,49,48.39,48.92,9
20170201|2016-09-26 10:30,26,48.87,48.89,48.87,48.89,6
20170201|2016-09-26 11:00,26,48.83,48.83,48.83,48.83,1
20170201|2016-09-26 11:30,26,48.92,48.92,48.89,48.89,5
20170201|2016-09-27 06:30,27,48.03,48.03,47.89,47.9,5
20170201|2016-09-27 07:00,27,47.78,47.78,47.66,47.73,24
20170201|2016-09-27 07:30,27,47.73,47.8,47.69,47.79,9
20170201|2016-09-27 08:00,27,47.68,47.68,47.57,47.63,17
20170201|2016-09-27 08:30,27,47.6,48.05,47.6,47.87,38
20170201|2016-09-27 09:00,27,47.6,47.62,47.59,47.61,5
20170201|2016-09-27 09:30,27,47.56,47.67,47.56,47.6,6
20170201|2016-09-27 11:30,27,47.87,47.87,47.87,47.87,17
20170201|2016-09-27 12:00,27,47.74,48.02,47.74,47.83,16
20170201|2016-09-27 20:00,28,47.87,47.87,47.87,47.87,1
20170201|2016-09-28 03:00,28,47.92,47.92,47.92,47.92,13
20170201|2016-09-28 08:00,28,48.15,48.15,48.15,48.15,2
20170201|2016-09-28 09:30,28,48.5,48.5,47.78,47.78,4
20170201|2016-09-28 11:00,28,48.48,48.97,48.47,48.79,49
20170201|2016-09-28 12:30,28,48.87,48.87,48.87,48.87,1
20170201|2016-09-28 20:30,29,50.17,50.17,50.17,50.17,2
20170201|2016-09-28 21:00,29,50.21,50.21,50.21,50.21,1
20170201|2016-09-28 22:00,29,50.15,50.15,50.15,50.15,1
20170201|2016-09-29 04:00,29,49.79,49.79,49.79,49.79,2
20170201|2016-09-29 05:00,29,49.91,49.91,49.91,49.91,3
20170201|2016-09-29 07:30,29,50.08,50.08,50.01,50.01,6
20170201|2016-09-29 08:00,29,49.92,50.14,49.91,50.13,10
20170201|2016-09-29 08:30,29,50.48,50.48,50.48,50.48,4
20170201|2016-09-29 09:00,29,50.32,50.32,50.25,50.25,3
20170201|2016-09-29 09:30,29,50.22,50.22,50.22,50.22,1
20170201|2016-09-29 11:00,29,51.35,51.35,51.35,51.35,1
20170201|2016-09-29 11:30,29,51.04,51.04,51.04,51.04,3
20170201|2016-09-29 12:00,29,51.1,51.1,50.8,50.81,8
20170201|2016-09-29 12:30,29,50.8,50.82,50.8,50.82,4
20170201|2016-09-30 05:00,30,50.09,50.09,50.09,50.09,1
20170201|2016-09-30 10:00,30,51.04,51.27,51.04,51.27,8
20170201|2016-09-30 15:30,30,51.04,51.04,51.04,51.04,1
20170201|2016-10-03 08:00,3,51.45,51.45,51.45,51.45,2
20170201|2016-10-03 08:30,3,51.26,51.26,51.26,51.26,4
20170201|2016-10-03 09:00,3,51.31,51.31,51.13,51.13,4
20170201|2016-10-03 09:30,3,51.26,51.26,51.26,51.26,1
20170201|2016-10-03 10:00,3,51.3,51.3,51.3,51.3,1
20170201|2016-10-03 10:30,3,51.43,51.51,51.43,51.51,3
20170201|2016-10-03 11:00,3,51.69,51.69,51.69,51.69,1
20170201|2016-10-04 03:00,4,51.49,51.49,51.49,51.49,1
20170201|2016-10-04 06:00,4,51.64,51.66,51.64,51.66,3
20170201|2016-10-04 08:00,4,52.05,52.19,52.05,52.19,2
20170201|2016-10-04 09:00,4,52.12,52.12,52.12,52.12,4
20170201|2016-10-04 10:00,4,52.07,52.07,52.07,52.07,2
20170201|2016-10-05 05:00,5,52.84,52.84,52.84,52.84,2
20170201|2016-10-05 05:30,5,52.84,52.84,52.84,52.84,10
20170201|2016-10-05 08:30,5,52.89,52.89,52.76,52.76,7
20170201|2016-10-05 09:00,5,52.7,52.7,52.7,52.7,20
20170201|2016-10-05 09:30,5,52.67,53.04,52.67,53.04,4
20170201|2016-10-05 10:00,5,53.09,53.09,53.09,53.09,1
20170201|2016-10-05 11:30,5,53.03,53.03,53.03,53.03,2
20170201|2016-10-05 12:00,5,52.97,52.97,52.97,52.97,1
20170201|2016-10-05 13:00,5,52.91,52.91,52.91,52.91,20
20170201|2016-10-06 02:00,6,52.72,52.74,52.7,52.7,5
20170201|2016-10-06 08:00,6,53.53,53.53,53.53,53.53,1
20170201|2016-10-06 08:30,6,53.55,53.69,53.55,53.69,3
20170201|2016-10-06 09:00,6,53.55,53.56,53.32,53.32,12
20170201|2016-10-06 09:30,6,53.47,53.52,53.47,53.52,7
20170201|2016-10-06 10:00,6,53.41,53.41,53.41,53.41,1
20170201|2016-10-06 11:00,6,53.53,53.53,53.53,53.53,1
20170201|2016-10-06 13:00,6,53.74,53.74,53.6,53.6,2
20170201|2016-10-06 13:30,6,53.7,53.7,53.7,53.7,1
20170201|2016-10-07 04:30,7,53.41,53.41,53.41,53.41,1
20170201|2016-10-07 05:00,7,53.25,53.25,53.25,53.25,1
20170201|2016-10-07 08:00,7,53.6,53.67,53.6,53.67,3
20170201|2016-10-07 08:30,7,53.6,53.6,53.3,53.3,8
20170201|2016-10-07 10:30,7,53.23,53.23,52.85,52.9,7
20170201|2016-10-07 11:00,7,52.85,52.86,52.8,52.8,3
20170201|2016-10-07 11:30,7,52.63,52.63,52.63,52.63,1
20170201|2016-10-07 12:00,7,52.68,52.68,52.68,52.68,1
20170201|2016-10-07 13:00,7,53.04,53.05,53.04,53.05,2
20170201|2016-10-09 18:00,10,52.47,52.59,52.47,52.59,3
20170201|2016-10-10 04:00,10,52.74,52.85,52.74,52.85,22
20170201|2016-10-10 06:00,10,53.48,53.48,53.48,53.48,1
20170201|2016-10-10 07:30,10,53.73,53.87,53.73,53.87,2
20170201|2016-10-10 08:30,10,54.22,54.3,54.21,54.3,88
20170201|2016-10-10 09:00,10,54.56,54.73,54.56,54.73,4
20170201|2016-10-10 09:30,10,54.6,54.6,54.6,54.6,2
20170201|2016-10-10 10:00,10,54.34,54.4,54.33,54.4,5
20170201|2016-10-10 10:30,10,54.51,54.51,54.36,54.36,21
20170201|2016-10-10 11:00,10,54.24,54.24,54.24,54.24,1
20170201|2016-10-11 10:00,11,53.67,53.67,53.67,53.67,1
20170201|2016-10-11 10:30,11,53.55,53.56,53.55,53.56,2
20170201|2016-10-12 07:30,12,53.51,53.51,53.51,53.51,1
20170201|2016-10-12 08:00,12,53.09,53.09,53.09,53.09,2
20170201|2016-10-12 08:30,12,53.11,53.11,53.11,53.11,2
20170201|2016-10-12 09:00,12,53.18,53.18,53.18,53.18,3
20170201|2016-10-12 09:30,12,52.95,52.99,52.95,52.99,7
20170201|2016-10-12 12:00,12,53.01,53.01,53.01,53.01,3
20170201|2016-10-13 03:00,13,52.8,52.8,52.8,52.8,5
20170201|2016-10-13 03:30,13,52.85,52.85,52.85,52.85,9
20170201|2016-10-13 04:00,13,52.84,52.84,52.82,52.82,18
20170201|2016-10-13 08:30,13,52.95,52.95,52.95,52.95,2
20170201|2016-10-13 09:30,13,52.96,53.01,52.96,53.01,2
20170201|2016-10-13 10:00,13,52.81,52.81,52.2,52.77,25
20170201|2016-10-13 15:30,13,53.2,53.2,53.2,53.2,4
20170201|2016-10-13 23:00,14,53.19,53.19,53.19,53.19,1
20170201|2016-10-14 08:00,14,53.29,53.29,53.24,53.24,2
20170201|2016-10-14 08:30,14,53.19,53.19,52.91,52.91,2
20170201|2016-10-14 10:00,14,52.84,52.9,52.84,52.9,2
20170201|2016-10-14 10:30,14,52.8,52.8,52.8,52.8,1
20170201|2016-10-14 14:00,14,53.25,53.25,53.17,53.17,7
20170201|2016-10-17 02:30,17,52.85,52.85,52.85,52.85,7
20170201|2016-10-17 03:30,17,53.18,53.18,53.18,53.18,7
20170201|2016-10-17 04:30,17,53.19,53.19,53.19,53.19,3
20170201|2016-10-17 08:00,17,53.04,53.04,53.04,53.04,1
20170201|2016-10-17 10:00,17,52.57,52.58,52.48,52.56,108
20170201|2016-10-17 11:00,17,52.62,52.62,52.62,52.62,1
20170201|2016-10-17 11:30,17,52.61,52.61,52.61,52.61,1
20170201|2016-10-18 09:00,18,52.77,52.78,52.73,52.78,5
20170201|2016-10-18 10:00,18,52.71,52.71,52.71,52.71,1
20170201|2016-10-18 10:30,18,52.8,52.8,52.8,52.8,18
20170201|2016-10-18 12:00,18,52.82,52.82,52.82,52.82,1
20170201|2016-10-18 14:00,18,53.06,53.06,53.06,53.06,1
20170201|2016-10-19 03:00,19,53.54,53.54,53.54,53.54,1
20170201|2016-10-19 08:00,19,53.64,53.64,53.63,53.64,6
20170201|2016-10-19 09:30,19,54.04,54.04,54.04,54.04,10
20170201|2016-10-19 11:30,19,54.29,54.29,54.27,54.27,6
20170201|2016-10-19 12:00,19,54.2,54.2,54.2,54.2,1
20170201|2016-10-19 13:30,19,53.93,53.95,53.91,53.91,22
20170201|2016-10-19 22:30,20,53.88,53.88,53.88,53.88,1
20170201|2016-10-20 03:00,20,53.62,53.62,53.62,53.62,4
20170201|2016-10-20 06:30,20,53.46,53.46,53.3,53.31,24
20170201|2016-10-20 07:30,20,53.11,53.11,53.11,53.11,6
20170201|2016-10-20 08:00,20,53,53.08,53,53.03,32
20170201|2016-10-20 08:30,20,53.19,53.19,53.19,53.19,12
20170201|2016-10-20 09:00,20,52.99,52.99,52.99,52.99,1
20170201|2016-10-20 15:30,20,52.92,52.93,52.92,52.93,17
20170201|2016-10-20 21:30,21,52.75,52.75,52.75,52.75,1
20170201|2016-10-21 07:00,21,53.37,53.37,53.37,53.37,1
20170201|2016-10-21 13:00,21,53.4,53.4,53.4,53.4,1
20170201|2016-10-23 19:00,24,53.15,53.15,53.15,53.15,1
20170201|2016-10-24 02:30,24,53.39,53.39,53.39,53.39,1
20170201|2016-10-24 03:30,24,53.56,53.56,53.5,53.51,6
20170201|2016-10-24 04:00,24,53.45,53.45,53.41,53.41,6
20170201|2016-10-24 04:30,24,53.31,53.37,53.31,53.34,4
20170201|2016-10-24 05:00,24,53.32,53.36,53.32,53.36,2
20170201|2016-10-24 05:30,24,53.29,53.29,53.16,53.29,13
20170201|2016-10-24 06:00,24,53.26,53.26,53.17,53.19,9
20170201|2016-10-24 06:30,24,53.13,53.13,52.97,52.97,13
20170201|2016-10-24 07:00,24,53.02,53.07,52.92,52.95,8
20170201|2016-10-24 07:30,24,52.94,53.16,52.94,53.03,32
20170201|2016-10-24 08:00,24,53.08,53.21,52.86,52.86,17
20170201|2016-10-24 09:00,24,52.92,52.92,52.92,52.92,1
20170201|2016-10-24 09:30,24,52.87,52.87,52.83,52.83,5
20170201|2016-10-24 10:00,24,52.93,53.03,52.85,52.85,4
20170201|2016-10-24 10:30,24,52.87,52.9,52.85,52.85,4
20170201|2016-10-24 11:00,24,52.81,52.81,52.7,52.7,12
20170201|2016-10-24 12:00,24,52.54,52.61,52.5,52.61,3
20170201|2016-10-24 20:30,25,52.97,52.97,52.97,52.97,1
20170201|2016-10-24 21:00,25,52.98,52.98,52.98,52.98,1
20170201|2016-10-25 04:00,25,53.47,53.5,53.42,53.42,13
20170201|2016-10-25 05:00,25,53.3,53.4,53.3,53.39,8
20170201|2016-10-25 05:30,25,53.39,53.41,53.34,53.34,4
20170201|2016-10-25 06:00,25,53.35,53.35,53.35,53.35,1
20170201|2016-10-25 06:30,25,53.31,53.31,53.26,53.26,3
20170201|2016-10-25 07:00,25,53.19,53.19,52.94,52.94,18
20170201|2016-10-25 07:30,25,53.01,53.01,53.01,53.01,3
20170201|2016-10-25 08:30,25,52.94,52.94,52.94,52.94,1
20170201|2016-10-25 09:00,25,52.99,52.99,52.9,52.99,5
20170201|2016-10-25 09:30,25,52.95,52.96,52.82,52.82,12
20170201|2016-10-25 11:00,25,52.46,52.46,52.46,52.46,2
20170201|2016-10-25 12:30,25,52.74,52.74,52.7,52.7,2
20170201|2016-10-25 13:00,25,52.72,52.72,52.62,52.62,20
20170201|2016-10-25 15:30,25,52,52,52,52,1
20170201|2016-10-25 21:30,26,51.99,51.99,51.99,51.99,2
20170201|2016-10-26 00:00,26,51.95,51.95,51.95,51.95,1
20170201|2016-10-26 03:30,26,51.91,51.91,51.91,51.91,1
20170201|2016-10-26 04:00,26,51.88,51.9,51.88,51.89,5
20170201|2016-10-26 04:30,26,51.9,52.08,51.9,52.08,4
20170201|2016-10-26 05:00,26,52.08,52.08,51.99,52,4
20170201|2016-10-26 06:00,26,51.9,51.9,51.73,51.78,18
20170201|2016-10-26 06:30,26,51.78,51.88,51.75,51.8,79
20170201|2016-10-26 07:00,26,51.82,51.82,51.65,51.65,9
20170201|2016-10-26 07:30,26,51.69,51.76,51.64,51.74,8
20170201|2016-10-26 08:00,26,51.67,51.75,51.63,51.64,10
20170201|2016-10-26 08:30,26,51.6,51.66,51.58,51.62,8
20170201|2016-10-26 09:00,26,51.55,52.03,51.55,52.03,30
20170201|2016-10-26 09:30,26,52.24,52.49,52.24,52.49,9
20170201|2016-10-26 10:00,26,52.47,52.48,52.12,52.12,4
20170201|2016-10-26 10:30,26,52.11,52.11,51.94,52.02,5
20170201|2016-10-26 11:00,26,51.85,51.85,51.85,51.85,25
20170201|2016-10-26 11:30,26,51.82,51.82,51.82,51.82,2
20170201|2016-10-26 12:00,26,51.7,51.7,51.7,51.7,9
20170201|2016-10-26 13:00,26,51.82,51.82,51.74,51.74,4
20170201|2016-10-26 14:00,26,51.65,51.68,51.64,51.68,7
20170201|2016-10-27 01:00,27,51.98,51.98,51.98,51.98,1
20170201|2016-10-27 03:00,27,52.01,52.18,52.01,52.18,10
20170201|2016-10-27 03:30,27,52.13,52.13,52.01,52.01,3
20170201|2016-10-27 04:00,27,51.97,52.04,51.97,52.04,3
20170201|2016-10-27 04:30,27,52.13,52.13,52.09,52.09,3
20170201|2016-10-27 05:00,27,52.1,52.13,52.09,52.13,13
20170201|2016-10-27 05:30,27,52.07,52.12,52.07,52.07,6
20170201|2016-10-27 06:00,27,52.14,52.14,52.14,52.14,2
20170201|2016-10-27 06:30,27,52.1,52.1,52.05,52.05,3
20170201|2016-10-27 07:30,27,51.9,51.97,51.9,51.97,8
20170201|2016-10-27 08:00,27,52.04,52.42,52,52.37,26
20170201|2016-10-27 08:30,27,52.29,52.29,52,52.15,17
20170201|2016-10-27 09:00,27,52.19,52.24,52.11,52.2,15
20170201|2016-10-27 09:30,27,52.25,52.42,52.25,52.41,31
20170201|2016-10-27 10:00,27,52.33,52.36,52.33,52.35,5
20170201|2016-10-27 10:30,27,52.35,52.54,52.35,52.54,12
20170201|2016-10-27 11:00,27,52.52,52.52,52.45,52.45,6
20170201|2016-10-27 11:30,27,52.57,52.57,52.5,52.55,6
20170201|2016-10-27 12:00,27,52.57,52.57,52.45,52.45,4
20170201|2016-10-27 12:30,27,52.44,52.47,52.44,52.47,5
20170201|2016-10-27 13:00,27,52.44,52.44,52.27,52.27,12
20170201|2016-10-27 14:00,27,52.16,52.16,52.12,52.12,3
20170201|2016-10-27 14:30,27,52.18,52.18,52.17,52.17,15
20170201|2016-10-28 02:00,28,52.07,52.07,52,52,4
20170201|2016-10-28 02:30,28,52.16,52.16,52.07,52.07,4
20170201|2016-10-28 03:00,28,52.16,52.16,52.15,52.15,2
20170201|2016-10-28 03:30,28,52.1,52.15,52.06,52.15,7
20170201|2016-10-28 04:00,28,52.16,52.25,52.16,52.22,40
20170201|2016-10-28 04:30,28,52.19,52.19,52.19,52.19,3
20170201|2016-10-28 05:00,28,52.11,52.23,52.11,52.21,17
20170201|2016-10-28 05:30,28,52.18,52.18,52.15,52.15,7
20170201|2016-10-28 06:00,28,52.12,52.17,52.12,52.17,7
20170201|2016-10-28 06:30,28,52.04,52.04,51.94,51.94,9
20170201|2016-10-28 07:00,28,51.93,51.96,51.93,51.95,5
20170201|2016-10-28 07:30,28,51.99,51.99,51.88,51.89,4
20170201|2016-10-28 08:00,28,51.98,51.98,51.75,51.84,44
20170201|2016-10-28 08:30,28,51.81,51.93,51.8,51.92,10
20170201|2016-10-28 09:00,28,51.89,51.9,51.89,51.9,3
20170201|2016-10-28 09:30,28,52.08,52.11,51.98,51.98,5
20170201|2016-10-28 10:00,28,52.06,52.23,52,52.04,25
20170201|2016-10-28 10:30,28,51.84,51.84,51.69,51.79,35
20170201|2016-10-28 11:00,28,51.82,51.82,51.67,51.67,19
20170201|2016-10-28 11:30,28,51.62,51.69,51.58,51.69,20
20170201|2016-10-28 12:00,28,51.7,51.73,51.69,51.73,7
20170201|2016-10-28 12:30,28,51.69,51.72,51.24,51.24,88
20170201|2016-10-28 13:00,28,51.25,51.42,51.05,51.4,55
20170201|2016-10-28 13:30,28,51.43,51.46,51.34,51.34,12
20170201|2016-10-28 14:00,28,51.26,51.43,51.26,51.43,5
20170201|2016-10-30 18:30,31,51,51,51,51,1
20170201|2016-10-30 19:00,31,50.97,50.97,50.97,50.97,1
20170201|2016-10-31 02:00,31,51.09,51.09,51.09,51.09,2
20170201|2016-10-31 02:30,31,51.1,51.11,51.02,51.04,12
20170201|2016-10-31 03:00,31,51.02,51.26,51.01,51.26,6
20170201|2016-10-31 03:30,31,51.4,51.4,51.4,51.4,2
20170201|2016-10-31 04:00,31,51.35,51.36,51.32,51.32,5
20170201|2016-10-31 04:30,31,51.31,51.31,51.31,51.31,4
20170201|2016-10-31 05:00,31,51.31,51.31,51.3,51.3,7
20170201|2016-10-31 06:30,31,51.12,51.12,51.12,51.12,1
20170201|2016-10-31 07:00,31,50.99,50.99,50.82,50.82,14
20170201|2016-10-31 07:30,31,50.77,50.78,50.73,50.74,16
20170201|2016-10-31 08:00,31,50.7,50.71,50.58,50.68,50
20170201|2016-10-31 08:30,31,50.55,50.75,50.45,50.45,34
20170201|2016-10-31 09:00,31,50.53,50.59,50.3,50.33,47
20170201|2016-10-31 09:30,31,50.25,50.25,49.95,49.95,81
20170201|2016-10-31 10:00,31,49.97,50.09,49.78,49.81,32
20170201|2016-10-31 10:30,31,50.04,50.04,49.87,49.96,22
20170201|2016-10-31 11:00,31,49.8,49.8,49.54,49.54,21
20170201|2016-10-31 11:30,31,49.62,49.67,49.45,49.63,30
20170201|2016-10-31 12:00,31,49.61,49.61,49.46,49.6,44
20170201|2016-10-31 12:30,31,49.59,49.69,49.56,49.65,16
20170201|2016-10-31 13:00,31,49.6,49.64,49.27,49.27,37
20170201|2016-10-31 13:30,31,49.33,49.34,49.22,49.23,13
20170201|2016-10-31 14:00,31,49.19,49.19,49.19,49.19,1
20170201|2016-10-31 14:30,31,49.23,49.24,49.23,49.24,6
20170201|2016-10-31 15:00,31,49.16,49.16,49.16,49.16,1
20170201|2016-10-31 17:00,1,49.28,49.52,49.21,49.3,31
20170201|2016-10-31 17:30,1,49.33,49.54,49.27,49.3,30
20170201|2016-10-31 18:00,1,49.47,49.47,49.35,49.35,4
20170201|2016-10-31 19:00,1,49.48,49.48,49.48,49.48,1
20170201|2016-10-31 19:30,1,49.4,49.4,49.34,49.34,4
20170201|2016-10-31 21:00,1,49.56,49.56,49.56,49.56,1
20170201|2016-11-01 00:30,1,49.63,49.63,49.62,49.62,2
20170201|2016-11-01 01:00,1,49.62,49.62,49.62,49.62,3
20170201|2016-11-01 02:00,1,49.66,49.66,49.66,49.66,1
20170201|2016-11-01 02:30,1,49.68,49.68,49.53,49.57,12
20170201|2016-11-01 03:00,1,49.68,49.89,49.68,49.89,9
20170201|2016-11-01 03:30,1,49.81,49.85,49.64,49.64,5
20170201|2016-11-01 04:00,1,49.69,49.69,49.69,49.69,5
20170201|2016-11-01 04:30,1,49.6,49.6,49.21,49.38,22
20170201|2016-11-01 05:00,1,49.39,49.39,49.26,49.26,14
20170201|2016-11-01 05:30,1,49.4,49.43,49.4,49.43,3
20170201|2016-11-01 06:00,1,49.56,49.56,49.46,49.46,7
20170201|2016-11-01 06:30,1,49.41,49.48,49.41,49.42,6
20170201|2016-11-01 07:00,1,49.43,49.67,49.43,49.64,12
20170201|2016-11-01 07:30,1,49.72,49.78,49.65,49.77,35
20170201|2016-11-01 08:00,1,49.75,49.91,49.73,49.74,41
20170201|2016-11-01 08:30,1,49.79,49.95,49.45,49.47,32
20170201|2016-11-01 09:00,1,49.51,49.64,49.4,49.47,29
20170201|2016-11-01 09:30,1,49.58,49.61,49.46,49.57,28
20170201|2016-11-01 10:00,1,49.76,49.76,49.69,49.7,8
20170201|2016-11-01 10:30,1,49.65,49.65,49.42,49.54,25
20170201|2016-11-01 11:00,1,49.43,49.51,48.95,48.96,60
20170201|2016-11-01 11:30,1,48.9,49,48.86,48.99,85
20170201|2016-11-01 12:00,1,48.97,49.11,48.94,49.09,10
20170201|2016-11-01 12:30,1,48.94,48.94,48.68,48.78,28
20170201|2016-11-01 13:00,1,48.78,48.99,48.56,48.98,58
20170201|2016-11-01 13:30,1,49,49.11,49,49.11,6
20170201|2016-11-01 14:00,1,49.1,49.1,49.04,49.04,4
20170201|2016-11-01 15:00,1,49.21,49.25,49.21,49.25,2
20170201|2016-11-01 15:30,1,48.75,48.75,48.71,48.71,2
20170201|2016-11-01 18:00,2,48.77,48.77,48.68,48.68,4
20170201|2016-11-01 18:30,2,48.72,48.72,48.72,48.72,1
20170201|2016-11-01 19:00,2,48.72,48.73,48.72,48.73,3
20170201|2016-11-01 19:30,2,48.77,48.78,48.77,48.78,2
20170201|2016-11-01 21:00,2,48.64,48.64,48.64,48.64,1
20170201|2016-11-01 21:30,2,48.65,48.65,48.65,48.65,1
20170201|2016-11-02 01:30,2,48.64,48.65,48.64,48.65,3
20170201|2016-11-02 02:00,2,48.64,48.72,48.64,48.72,9
20170201|2016-11-02 02:30,2,48.8,48.8,48.8,48.8,1
20170201|2016-11-02 03:00,2,48.69,48.69,48.4,48.43,31
20170201|2016-11-02 03:30,2,48.44,48.52,48.43,48.52,21
20170201|2016-11-02 04:00,2,48.46,48.48,48.32,48.32,18
20170201|2016-11-02 04:30,2,48.25,48.31,48.25,48.31,10
20170201|2016-11-02 05:00,2,48.29,48.34,48.24,48.24,4
20170201|2016-11-02 05:30,2,48.28,48.28,48.18,48.21,10
20170201|2016-11-02 06:00,2,48.34,48.34,48.34,48.34,2
20170201|2016-11-02 06:30,2,48.32,48.32,48.28,48.28,3
20170201|2016-11-02 07:00,2,48.28,48.5,48.28,48.37,28
20170201|2016-11-02 07:30,2,48.37,48.41,48.35,48.41,24
20170201|2016-11-02 08:00,2,48.34,48.34,48.2,48.27,36
20170201|2016-11-02 08:30,2,48.26,48.29,48.19,48.24,42
20170201|2016-11-02 09:00,2,48.23,48.63,48.04,48.55,39
20170201|2016-11-02 09:30,2,48.26,48.26,47.43,47.45,176
20170201|2016-11-02 10:00,2,47.56,47.56,47.32,47.54,37
20170201|2016-11-02 10:30,2,47.53,47.6,47.42,47.52,25
20170201|2016-11-02 11:00,2,47.5,47.57,47.42,47.43,19
20170201|2016-11-02 11:30,2,47.43,47.48,47.32,47.48,83
20170201|2016-11-02 12:00,2,47.44,47.52,47.44,47.52,10
20170201|2016-11-02 12:30,2,47.5,47.5,47.44,47.5,21
20170201|2016-11-02 13:00,2,47.42,47.69,47.42,47.69,22
20170201|2016-11-02 13:30,2,47.7,47.93,47.7,47.9,14
20170201|2016-11-02 14:00,2,47.89,47.89,47.89,47.89,3
20170201|2016-11-02 14:30,2,47.96,47.97,47.96,47.97,3
20170201|2016-11-02 15:00,2,47.93,47.93,47.93,47.93,1
20170201|2016-11-02 17:30,3,47.97,48.02,47.97,48.02,2
20170201|2016-11-02 18:30,3,48.03,48.03,48.03,48.03,1
20170201|2016-11-02 21:00,3,48.31,48.31,48.31,48.31,1
20170201|2016-11-03 01:30,3,48.24,48.24,48.24,48.24,2
20170201|2016-11-03 02:00,3,48.17,48.17,48.04,48.04,4
20170201|2016-11-03 02:30,3,48.02,48.07,48.02,48.05,6
20170201|2016-11-03 03:00,3,47.95,47.95,47.79,47.79,30
20170201|2016-11-03 03:30,3,47.9,48.01,47.9,48,4
20170201|2016-11-03 04:00,3,48.04,48.06,47.95,47.95,13
20170201|2016-11-03 05:00,3,48.05,48.05,48.01,48.05,4
20170201|2016-11-03 05:30,3,48.15,48.15,48.06,48.07,5
20170201|2016-11-03 06:30,3,48.23,48.23,48.18,48.18,21
20170201|2016-11-03 07:00,3,48.16,48.16,48.14,48.14,9
20170201|2016-11-03 07:30,3,48.09,48.14,48.09,48.14,7
20170201|2016-11-03 08:00,3,48.02,48.05,47.77,47.83,49
20170201|2016-11-03 08:30,3,47.83,48.01,47.69,47.69,63
20170201|2016-11-03 09:00,3,47.67,47.87,47.67,47.86,29
20170201|2016-11-03 09:30,3,47.74,47.77,47.54,47.59,12
20170201|2016-11-03 10:00,3,47.5,47.55,47.35,47.49,42
20170201|2016-11-03 10:30,3,47.49,47.57,47.46,47.57,29
20170201|2016-11-03 11:00,3,47.49,47.49,47.18,47.18,34
20170201|2016-11-03 11:30,3,47.2,47.24,46.87,47.03,56
20170201|2016-11-03 12:00,3,47.04,47.08,46.96,47.08,4
20170201|2016-11-03 12:30,3,47.07,47.07,47.02,47.04,55
20170201|2016-11-03 13:00,3,47.08,47.26,46.94,47.25,56
20170201|2016-11-03 13:30,3,47.25,47.31,47.25,47.28,9
20170201|2016-11-03 14:00,3,47.33,47.33,47.33,47.33,1
20170201|2016-11-03 23:00,4,47.38,47.38,47.38,47.38,7
20170201|2016-11-03 23:30,4,47.38,47.38,47.38,47.38,2
20170201|2016-11-04 01:30,4,47.34,47.35,47.34,47.35,5
20170201|2016-11-04 02:00,4,47.29,47.29,47.29,47.29,1
20170201|2016-11-04 02:30,4,47.15,47.15,47.15,47.15,2
20170201|2016-11-04 03:00,4,46.93,47.11,46.93,47.11,11
20170201|2016-11-04 03:30,4,47.14,47.32,47.08,47.32,30
20170201|2016-11-04 04:00,4,47.39,47.39,47.31,47.31,13
20170201|2016-11-04 04:30,4,47.3,47.3,47.2,47.2,62
20170201|2016-11-04 05:00,4,47.2,47.2,47.14,47.14,11
20170201|2016-11-04 05:30,4,47.09,47.11,47.07,47.11,11
20170201|2016-11-04 06:00,4,47.07,47.25,47.07,47.22,9
20170201|2016-11-04 06:30,4,47.11,47.19,47.11,47.19,9
20170201|2016-11-04 07:00,4,47.27,47.27,46.56,46.93,77
20170201|2016-11-04 07:30,4,46.79,46.86,46.76,46.84,22
20170201|2016-11-04 08:00,4,46.74,46.74,46.53,46.56,54
20170201|2016-11-04 08:30,4,46.63,46.63,46.35,46.37,141
20170201|2016-11-04 09:00,4,46.29,46.34,46.11,46.2,55
20170201|2016-11-04 09:30,4,46.23,47.34,46.23,46.94,290
20170201|2016-11-04 10:00,4,46.97,47.2,46.93,46.93,61
20170201|2016-11-04 10:30,4,46.81,46.81,46.33,46.39,39
20170201|2016-11-04 11:00,4,46.47,46.73,46.47,46.52,150
20170201|2016-11-04 11:30,4,46.59,46.6,46.49,46.53,41
20170201|2016-11-04 12:00,4,46.52,46.57,46.44,46.44,15
20170201|2016-11-04 12:30,4,46.46,46.46,46.42,46.42,3
20170201|2016-11-04 13:00,4,46.4,46.61,46.4,46.61,26
20170201|2016-11-04 13:30,4,46.57,46.59,46.51,46.55,21
20170201|2016-11-04 14:00,4,46.53,46.55,46.53,46.53,5
20170201|2016-11-04 14:30,4,46.5,46.5,46.5,46.5,1
20170201|2016-11-04 15:00,4,46.58,46.58,46.58,46.58,1
20170201|2016-11-06 17:30,7,46.94,46.94,46.93,46.93,2
20170201|2016-11-06 18:30,7,46.82,46.93,46.82,46.93,3
20170201|2016-11-06 19:00,7,46.93,46.93,46.93,46.93,1
20170201|2016-11-06 23:30,7,47.12,47.28,47.12,47.28,3
20170201|2016-11-07 00:00,7,47.32,47.32,47.32,47.32,1
20170201|2016-11-07 01:00,7,47.17,47.17,47.17,47.17,1
20170201|2016-11-07 01:30,7,47.09,47.09,47.09,47.09,1
20170201|2016-11-07 02:00,7,47.16,47.17,47.1,47.16,9
20170201|2016-11-07 02:30,7,47.18,47.21,47.16,47.16,16
20170201|2016-11-07 03:00,7,47.18,47.37,47.18,47.35,48
20170201|2016-11-07 03:30,7,47.23,47.23,47.15,47.15,3
20170201|2016-11-07 04:00,7,47.16,47.16,47.16,47.16,5
20170201|2016-11-07 04:30,7,47.16,47.16,47.12,47.15,15
20170201|2016-11-07 05:00,7,47.14,47.31,47.14,47.2,26
20170201|2016-11-07 05:30,7,47.19,47.23,47.18,47.23,8
20170201|2016-11-07 06:00,7,47.21,47.28,47.19,47.19,9
20170201|2016-11-07 06:30,7,47.19,47.19,47.06,47.07,22
20170201|2016-11-07 07:00,7,47.06,47.06,46.91,46.91,15
20170201|2016-11-07 07:30,7,46.99,47.16,46.99,47.14,8
20170201|2016-11-07 08:00,7,47.05,47.05,46.91,47,61
20170201|2016-11-07 08:30,7,46.93,47.21,46.81,46.95,35
20170201|2016-11-07 09:00,7,46.99,46.99,46.72,46.82,49
20170201|2016-11-07 09:30,7,46.75,46.75,46.46,46.72,84
20170201|2016-11-07 10:00,7,46.61,46.67,46.59,46.64,29
20170201|2016-11-07 10:30,7,46.65,46.65,46.63,46.63,14
20170201|2016-11-07 11:00,7,46.73,46.73,46.63,46.63,4
20170201|2016-11-07 11:30,7,46.72,46.78,46.7,46.76,14
20170201|2016-11-07 12:00,7,46.78,46.78,46.72,46.72,39
20170201|2016-11-07 12:30,7,46.74,46.96,46.74,46.96,25
20170201|2016-11-07 13:00,7,46.95,47.24,46.9,47.2,32
20170201|2016-11-07 13:30,7,47.2,47.2,47.14,47.19,19
20170201|2016-11-07 14:00,7,47.22,47.29,47.22,47.29,2
20170201|2016-11-07 14:30,7,47.3,47.3,47.3,47.3,1
20170201|2016-11-07 15:00,7,47.36,47.36,47.36,47.36,3
20170201|2016-11-07 15:30,7,47.37,47.37,47.37,47.37,1
20170201|2016-11-07 17:00,8,47.25,47.25,47.25,47.25,1
20170201|2016-11-07 18:30,8,47.34,47.34,47.34,47.34,1
20170201|2016-11-07 19:30,8,47.26,47.26,47.26,47.26,1
20170201|2016-11-07 20:30,8,47.18,47.18,47.18,47.18,1
20170201|2016-11-08 01:30,8,47.31,47.31,47.27,47.27,2
20170201|2016-11-08 02:00,8,47.35,47.45,47.28,47.28,46
20170201|2016-11-08 02:30,8,47.38,47.66,47.38,47.66,18
20170201|2016-11-08 03:00,8,47.57,47.63,47.53,47.55,21
20170201|2016-11-08 03:30,8,47.6,47.67,47.6,47.66,9
20170201|2016-11-08 04:30,8,47.47,47.47,47.47,47.47,2
20170201|2016-11-08 05:00,8,47.33,47.36,47.33,47.36,2
20170201|2016-11-08 05:30,8,47.28,47.32,47.28,47.32,6
20170201|2016-11-08 06:00,8,47.23,47.23,47.05,47.05,8
20170201|2016-11-08 06:30,8,47.06,47.06,46.98,47.03,14
20170201|2016-11-08 07:00,8,46.94,47.1,46.94,47.1,11
20170201|2016-11-08 07:30,8,47.19,47.2,47.12,47.15,8
20170201|2016-11-08 08:00,8,47.04,47.04,46.82,46.94,46
20170201|2016-11-08 08:30,8,46.96,47.03,46.74,46.82,40
20170201|2016-11-08 09:00,8,46.78,47.16,46.78,47.16,42
20170201|2016-11-08 09:30,8,47.18,47.54,47.07,47.29,63
20170201|2016-11-08 10:00,8,47.33,47.33,47.17,47.21,12
20170201|2016-11-08 10:30,8,47.13,47.22,47.1,47.1,14
20170201|2016-11-08 11:00,8,47.13,47.41,47.13,47.35,36
20170201|2016-11-08 11:30,8,47.25,47.55,47.25,47.55,43
20170201|2016-11-08 12:00,8,47.58,47.58,47.39,47.4,7
20170201|2016-11-08 12:30,8,47.46,47.46,47.41,47.41,3
20170201|2016-11-08 13:00,8,47.27,47.27,47.09,47.24,19
20170201|2016-11-08 13:30,8,47.15,47.15,47.02,47.02,13
20170201|2016-11-08 14:00,8,47.04,47.04,47.04,47.04,1
20170201|2016-11-08 14:30,8,47.03,47.04,47.01,47.01,41
20170201|2016-11-08 19:00,9,47.37,47.37,47.37,47.37,1
20170201|2016-11-08 19:30,9,47,47,47,47,1
20170201|2016-11-08 20:00,9,46.88,46.88,45.86,46.06,26
20170201|2016-11-08 20:30,9,46.13,46.28,46.13,46.28,4
20170201|2016-11-08 21:00,9,46.18,46.18,45.85,45.85,8
20170201|2016-11-08 21:30,9,45.76,45.99,45.76,45.91,7
20170201|2016-11-08 22:00,9,45.96,45.99,45.95,45.98,22
20170201|2016-11-08 22:30,9,45.85,45.87,45.64,45.65,9
20170201|2016-11-08 23:00,9,46.04,46.04,46.04,46.04,1
20170201|2016-11-08 23:30,9,46.06,46.23,46.05,46.23,5
20170201|2016-11-09 00:00,9,46.08,46.39,46.08,46.39,40
20170201|2016-11-09 00:30,9,46.44,46.55,46.13,46.55,15
20170201|2016-11-09 01:00,9,46.46,46.46,46.46,46.46,1
20170201|2016-11-09 01:30,9,46.65,46.89,46.65,46.89,3
20170201|2016-11-09 02:00,9,46.83,46.83,46.57,46.69,65
20170201|2016-11-09 02:30,9,46.76,46.76,46.59,46.6,41
20170201|2016-11-09 03:00,9,46.7,46.77,46.68,46.73,48
20170201|2016-11-09 03:30,9,46.82,47.18,46.82,47.18,74
20170201|2016-11-09 04:00,9,47.13,47.14,47.04,47.07,21
20170201|2016-11-09 04:30,9,47.08,47.52,47.08,47.52,42
20170201|2016-11-09 05:00,9,47.52,47.53,47.22,47.25,13
20170201|2016-11-09 05:30,9,47.16,47.16,47.16,47.16,3
20170201|2016-11-09 06:00,9,46.95,46.95,46.95,46.95,1
20170201|2016-11-09 06:30,9,47,47.25,47,47.23,18
20170201|2016-11-09 07:00,9,47.3,47.47,47.16,47.17,52
20170201|2016-11-09 07:30,9,47.13,47.19,46.96,47.08,48
20170201|2016-11-09 08:00,9,47.23,47.23,47.01,47.21,19
20170201|2016-11-09 08:30,9,47.21,47.29,46.91,47.04,52
20170201|2016-11-09 09:00,9,47.07,47.16,46.92,47.08,38
20170201|2016-11-09 09:30,9,47.38,47.38,46.63,46.81,136
20170201|2016-11-09 10:00,9,46.75,46.96,46.73,46.96,29
20170201|2016-11-09 10:30,9,46.99,48,46.99,47.86,124
20170201|2016-11-09 11:00,9,47.79,47.8,47.62,47.8,9
20170201|2016-11-09 11:30,9,47.63,47.73,47.63,47.73,2
20170201|2016-11-09 12:00,9,47.71,47.76,47.55,47.55,7
20170201|2016-11-09 12:30,9,47.64,47.64,47.4,47.4,4
20170201|2016-11-09 13:00,9,47.41,47.44,47.36,47.41,13
20170201|2016-11-09 13:30,9,47.38,47.4,47.38,47.38,22
20170201|2016-11-09 14:30,9,47.5,47.79,47.5,47.79,12
20170201|2016-11-09 18:00,10,47.43,47.43,47.43,47.43,1
20170201|2016-11-09 19:00,10,47.39,47.39,47.39,47.39,2
20170201|2016-11-09 19:30,10,47.25,47.25,47.25,47.25,3
20170201|2016-11-09 22:30,10,47.42,47.42,47.42,47.42,1
20170201|2016-11-10 00:30,10,47.74,47.77,47.74,47.77,2
20170201|2016-11-10 01:00,10,47.82,47.82,47.82,47.82,2
20170201|2016-11-10 02:00,10,47.85,47.85,47.71,47.71,9
20170201|2016-11-10 02:30,10,47.83,47.86,47.79,47.86,8
20170201|2016-11-10 03:00,10,47.65,47.67,47.51,47.51,13
20170201|2016-11-10 03:30,10,47.53,47.53,47.49,47.49,35
20170201|2016-11-10 04:00,10,47.42,47.59,47.42,47.58,26
20170201|2016-11-10 04:30,10,47.62,47.8,47.62,47.8,24
20170201|2016-11-10 05:00,10,47.68,47.68,47.62,47.63,11
20170201|2016-11-10 05:30,10,47.7,47.71,47.55,47.55,10
20170201|2016-11-10 06:00,10,47.43,47.43,47.36,47.36,7
20170201|2016-11-10 06:30,10,47.34,47.42,47.26,47.26,31
20170201|2016-11-10 07:00,10,47.33,47.33,47.14,47.21,24
20170201|2016-11-10 07:30,10,47.19,47.33,47.15,47.27,34
20170201|2016-11-10 08:00,10,47.11,47.11,46.76,46.95,123
20170201|2016-11-10 08:30,10,47.03,47.26,46.83,46.95,56
20170201|2016-11-10 09:00,10,46.96,47.48,46.96,47.38,44
20170201|2016-11-10 09:30,10,47.42,47.42,47.01,47.15,22
20170201|2016-11-10 10:00,10,47.09,47.11,46.88,46.92,76
20170201|2016-11-10 10:30,10,46.87,47,46.79,46.81,41
20170201|2016-11-10 11:00,10,46.91,46.93,46.91,46.92,19
20170201|2016-11-10 11:30,10,46.91,47.06,46.91,47.06,8
20170201|2016-11-10 12:00,10,47.05,47.14,46.98,46.98,14
20170201|2016-11-10 12:30,10,46.99,47,46.99,47,18
20170201|2016-11-10 13:00,10,47.03,47.1,46.92,46.92,27
20170201|2016-11-10 13:30,10,46.81,46.86,46.81,46.86,7
20170201|2016-11-10 14:30,10,46.82,46.82,46.75,46.75,2
20170201|2016-11-10 15:00,10,46.7,46.75,46.7,46.75,11
20170201|2016-11-10 19:00,11,46.86,46.86,46.82,46.82,2
20170201|2016-11-10 19:30,11,46.76,46.76,46.76,46.76,1
20170201|2016-11-10 20:30,11,46.76,46.76,46.76,46.76,4
20170201|2016-11-10 21:00,11,46.76,46.76,46.76,46.76,1
20170201|2016-11-11 02:00,11,46.8,46.8,46.56,46.74,11
20170201|2016-11-11 02:30,11,46.77,46.77,46.59,46.59,8
20170201|2016-11-11 03:00,11,46.59,46.74,46.59,46.73,22
20170201|2016-11-11 03:30,11,46.79,46.79,46.77,46.77,4
20170201|2016-11-11 04:00,11,46.71,46.73,46.6,46.6,9
20170201|2016-11-11 04:30,11,46.58,46.58,46.4,46.45,38
20170201|2016-11-11 05:00,11,46.42,46.54,46.37,46.38,18
20170201|2016-11-11 05:30,11,46.37,46.39,46.23,46.26,15
20170201|2016-11-11 06:00,11,46.34,46.34,46.3,46.32,26
20170201|2016-11-11 06:30,11,46.4,46.42,46.29,46.4,13
20170201|2016-11-11 07:00,11,46.42,46.42,46.08,46.08,45
20170201|2016-11-11 07:30,11,46.21,46.21,46.12,46.16,19
20170201|2016-11-11 08:00,11,46.2,46.25,46,46.03,47
20170201|2016-11-11 08:30,11,46.03,46.03,45.91,45.92,22
20170201|2016-11-11 09:00,11,45.93,46.08,45.93,45.94,37
20170201|2016-11-11 09:30,11,46.01,46.01,45.5,45.55,110
20170201|2016-11-11 10:00,11,45.54,45.56,45.44,45.5,49
20170201|2016-11-11 10:30,11,45.35,45.58,45.3,45.55,52
20170201|2016-11-11 11:00,11,45.66,45.76,45.63,45.74,36
20170201|2016-11-11 11:30,11,45.74,45.74,45.68,45.7,10
20170201|2016-11-11 12:00,11,45.77,45.9,45.77,45.82,14
20170201|2016-11-11 12:30,11,45.69,45.69,45.64,45.67,37
20170201|2016-11-11 13:00,11,45.76,46.06,45.75,45.86,16
20170201|2016-11-11 13:30,11,45.77,45.77,45.59,45.64,23
20170201|2016-11-11 14:30,11,45.73,45.75,45.71,45.71,12
20170201|2016-11-11 15:00,11,45.72,45.72,45.72,45.72,1
20170201|2016-11-13 17:00,14,45.84,45.84,45.84,45.84,2
20170201|2016-11-13 18:30,14,45.97,45.97,45.97,45.97,1
20170201|2016-11-13 21:30,14,45.76,45.76,45.76,45.76,3
20170201|2016-11-14 02:00,14,45.95,46.02,45.91,46.02,23
20170201|2016-11-14 02:30,14,45.97,45.97,45.62,45.63,46
20170201|2016-11-14 03:00,14,45.68,45.75,45.68,45.74,34
20170201|2016-11-14 03:30,14,45.75,45.75,45.73,45.73,7
20170201|2016-11-14 04:00,14,45.74,45.79,45.67,45.67,8
20170201|2016-11-14 05:00,14,45.75,45.75,45.23,45.3,38
20170201|2016-11-14 05:30,14,45.26,45.32,45.26,45.32,2
20170201|2016-11-14 06:00,14,45.37,45.44,45.33,45.4,24
20170201|2016-11-14 06:30,14,45.4,45.4,45.28,45.31,13
20170201|2016-11-14 07:00,14,45.42,45.42,45.16,45.26,24
20170201|2016-11-14 07:30,14,45.32,45.41,45.22,45.37,14
20170201|2016-11-14 08:00,14,45.39,45.55,45.28,45.53,38
20170201|2016-11-14 08:30,14,45.5,45.5,45.23,45.26,54
20170201|2016-11-14 09:00,14,45.3,45.4,45.23,45.23,36
20170201|2016-11-14 09:30,14,45.23,45.24,45.03,45.08,41
20170201|2016-11-14 10:00,14,45.09,45.09,44.95,44.95,51
20170201|2016-11-14 10:30,14,44.86,44.86,44.7,44.72,45
20170201|2016-11-14 11:00,14,44.75,44.87,44.75,44.87,9
20170201|2016-11-14 11:30,14,44.83,44.93,44.83,44.9,24
20170201|2016-11-14 12:00,14,44.94,45.42,44.94,45.42,62
20170201|2016-11-14 12:30,14,45.45,45.82,45.31,45.69,75
20170201|2016-11-14 13:00,14,45.64,45.82,45.44,45.44,18
20170201|2016-11-14 13:30,14,45.46,45.59,45.46,45.58,6
20170201|2016-11-14 14:00,14,45.59,45.59,45.53,45.54,39
20170201|2016-11-14 14:30,14,45.56,45.84,45.54,45.84,86
20170201|2016-11-14 15:00,14,45.77,45.77,45.77,45.77,1
20170201|2016-11-14 15:30,14,45.8,45.81,45.8,45.81,5
20170201|2016-11-14 18:30,15,45.8,45.8,45.8,45.8,1
20170201|2016-11-14 19:00,15,45.8,45.8,45.8,45.8,1
20170201|2016-11-14 19:30,15,45.95,45.97,45.89,45.9,14
20170201|2016-11-14 20:30,15,46.08,46.14,46.08,46.14,4
20170201|2016-11-14 21:00,15,46.22,46.27,46.22,46.22,7
20170201|2016-11-14 22:30,15,46.22,46.22,46.22,46.22,1
20170201|2016-11-14 23:30,15,46.22,46.22,46.21,46.21,3
20170201|2016-11-15 00:00,15,46.19,46.19,46.19,46.19,1
20170201|2016-11-15 00:30,15,46.1,46.1,46.1,46.1,13
20170201|2016-11-15 01:30,15,46.17,46.17,46.17,46.17,1
20170201|2016-11-15 02:00,15,46.29,46.39,46.12,46.12,22
20170201|2016-11-15 02:30,15,46.15,46.3,46.15,46.28,41
20170201|2016-11-15 03:00,15,46.31,46.32,46.18,46.32,15
20170201|2016-11-15 03:30,15,46.38,46.4,46.38,46.39,9
20170201|2016-11-15 04:00,15,46.37,46.42,46.36,46.41,18
20170201|2016-11-15 04:30,15,46.48,46.52,46.45,46.52,11
20170201|2016-11-15 05:00,15,46.48,46.57,46.43,46.45,26
20170201|2016-11-15 05:30,15,46.54,47.05,46.52,46.97,71
20170201|2016-11-15 06:00,15,46.94,46.94,46.76,46.76,10
20170201|2016-11-15 06:30,15,46.77,46.78,46.67,46.72,24
20170201|2016-11-15 07:00,15,46.7,46.82,46.67,46.67,31
20170201|2016-11-15 07:30,15,46.67,46.84,46.66,46.68,22
20170201|2016-11-15 08:00,15,46.64,46.85,46.52,46.85,78
20170201|2016-11-15 08:30,15,46.86,47.17,46.85,47.13,97
20170201|2016-11-15 09:00,15,47.13,47.38,47.1,47.15,66
20170201|2016-11-15 09:30,15,47.12,47.12,46.94,46.94,18
20170201|2016-11-15 10:00,15,46.99,47.19,46.91,47.17,25
20170201|2016-11-15 10:30,15,47.2,47.37,47.2,47.24,58
20170201|2016-11-15 11:00,15,47.35,47.36,47.22,47.22,44
20170201|2016-11-15 11:30,15,47.28,47.44,47.24,47.41,22
20170201|2016-11-15 12:00,15,47.41,47.41,47.3,47.3,12
20170201|2016-11-15 12:30,15,47.3,47.52,47.3,47.49,16
20170201|2016-11-15 13:00,15,47.54,48.05,47.54,47.98,64
20170201|2016-11-15 13:30,15,47.99,48.09,47.87,48.03,27
20170201|2016-11-15 14:30,15,48.06,48.23,48.06,48.23,5
20170201|2016-11-15 15:00,15,48.02,48.04,48.02,48.04,2
20170201|2016-11-15 19:00,16,47.93,47.93,47.78,47.82,6
20170201|2016-11-15 20:30,16,47.69,47.69,47.65,47.65,11
20170201|2016-11-15 23:00,16,48.12,48.12,48.11,48.12,3
20170201|2016-11-16 00:00,16,48.24,48.35,48.24,48.34,7
20170201|2016-11-16 01:00,16,48.08,48.08,48.06,48.06,2
20170201|2016-11-16 02:00,16,48.1,48.1,47.64,47.65,40
20170201|2016-11-16 02:30,16,47.69,47.83,47.69,47.79,16
20170201|2016-11-16 03:00,16,47.61,47.61,47.42,47.57,36
20170201|2016-11-16 03:30,16,47.72,47.74,47.71,47.74,9
20170201|2016-11-16 04:00,16,47.68,47.68,47.59,47.68,11
20170201|2016-11-16 04:30,16,47.6,47.61,47.56,47.58,26
20170201|2016-11-16 05:00,16,47.46,47.47,47.29,47.39,21
20170201|2016-11-16 05:30,16,47.41,47.41,47.24,47.24,13
20170201|2016-11-16 06:00,16,47.27,47.45,47.27,47.45,19
20170201|2016-11-16 06:30,16,47.39,47.46,47.39,47.46,3
20170201|2016-11-16 07:00,16,47.62,47.62,47.44,47.45,22
20170201|2016-11-16 07:30,16,47.6,47.7,47.6,47.64,47
20170201|2016-11-16 08:00,16,47.6,47.82,47.54,47.78,29
20170201|2016-11-16 08:30,16,47.69,47.69,47.55,47.55,33
20170201|2016-11-16 09:00,16,47.49,47.62,47.49,47.58,23
20170201|2016-11-16 09:30,16,47.36,48.48,47.27,48.23,156
20170201|2016-11-16 10:00,16,48.07,48.31,47.83,47.96,103
20170201|2016-11-16 10:30,16,47.92,47.92,47.42,47.74,50
20170201|2016-11-16 11:00,16,47.69,47.92,47.62,47.87,26
20170201|2016-11-16 11:30,16,47.94,48.03,47.87,47.94,84
20170201|2016-11-16 12:00,16,47.95,47.96,47.78,47.85,41
20170201|2016-11-16 12:30,16,47.8,47.84,47.71,47.84,92
20170201|2016-11-16 13:00,16,47.82,47.94,47.56,47.57,215
20170201|2016-11-16 13:30,16,47.55,47.57,47.4,47.4,35
20170201|2016-11-16 14:00,16,47.44,47.44,47.44,47.44,1
20170201|2016-11-16 15:00,16,47.48,47.48,47.43,47.43,5
20170201|2016-11-16 19:00,17,47.43,47.43,47.43,47.43,1
20170201|2016-11-16 19:30,17,47.44,47.44,47.44,47.44,1
20170201|2016-11-16 20:30,17,47.58,47.58,47.58,47.58,1
20170201|2016-11-17 00:00,17,47.53,47.53,47.53,47.53,2
20170201|2016-11-17 00:30,17,47.56,47.56,47.56,47.56,2
20170201|2016-11-17 01:30,17,47.41,47.41,47.41,47.41,2
20170201|2016-11-17 02:00,17,47.47,47.74,47.47,47.7,40
20170201|2016-11-17 02:30,17,47.7,47.78,47.65,47.76,34
20170201|2016-11-17 03:00,17,47.76,47.77,47.73,47.73,3
20170201|2016-11-17 03:30,17,47.83,47.86,47.69,47.69,16
20170201|2016-11-17 04:00,17,47.76,47.85,47.76,47.81,34
20170201|2016-11-17 04:30,17,47.8,47.93,47.8,47.93,10
20170201|2016-11-17 05:00,17,48.1,48.3,48.09,48.3,35
20170201|2016-11-17 05:30,17,48.25,48.33,48.18,48.33,11
20170201|2016-11-17 06:00,17,48.35,48.44,48.35,48.43,6
20170201|2016-11-17 06:30,17,48.39,48.49,48.34,48.4,13
20170201|2016-11-17 07:00,17,48.39,48.39,48.18,48.26,28
20170201|2016-11-17 07:30,17,48.24,48.32,48.1,48.32,24
20170201|2016-11-17 08:00,17,48.24,48.37,48.21,48.35,32
20170201|2016-11-17 08:30,17,48.4,48.62,48.4,48.44,66
20170201|2016-11-17 09:00,17,48.46,48.49,48.21,48.21,33
20170201|2016-11-17 09:30,17,48.09,48.09,47.75,48,105
20170201|2016-11-17 10:00,17,47.98,48.02,47.59,47.59,66
20170201|2016-11-17 10:30,17,47.55,48.03,47.51,48,82
20170201|2016-11-17 11:00,17,48.08,48.17,47.96,47.97,34
20170201|2016-11-17 11:30,17,47.98,47.98,47.84,47.89,10
20170201|2016-11-17 12:00,17,47.86,47.86,47.86,47.86,1
20170201|2016-11-17 12:30,17,47.9,47.94,47.67,47.8,23
20170201|2016-11-17 13:00,17,47.71,47.74,47.35,47.58,109
20170201|2016-11-17 13:30,17,47.5,47.5,47.17,47.21,22
20170201|2016-11-17 14:00,17,47.21,47.25,47.21,47.25,12
20170201|2016-11-17 14:30,17,47.13,47.13,47.13,47.13,3
20170201|2016-11-17 15:00,17,47.2,47.2,47.2,47.2,1
20170201|2016-11-17 17:00,18,47.29,47.29,47.29,47.29,1
20170201|2016-11-17 19:00,18,47.12,47.12,47.11,47.11,2
20170201|2016-11-17 20:00,18,47.12,47.12,47.12,47.12,1
20170201|2016-11-17 21:00,18,47.1,47.1,47.08,47.08,2
20170201|2016-11-17 21:30,18,47.17,47.17,47.17,47.17,1
20170201|2016-11-17 22:00,18,47.28,47.28,47.28,47.28,1
20170201|2016-11-17 22:30,18,47.4,47.4,47.4,47.4,1
20170201|2016-11-17 23:30,18,47.37,47.37,47.37,47.37,1
20170201|2016-11-18 00:00,18,47.25,47.25,47.21,47.21,2
20170201|2016-11-18 01:00,18,47.21,47.21,47.21,47.21,1
20170201|2016-11-18 01:30,18,47.15,47.28,47.13,47.28,6
20170201|2016-11-18 02:00,18,47.32,47.32,46.9,46.9,31
20170201|2016-11-18 02:30,18,46.92,47.07,46.87,47.04,35
20170201|2016-11-18 03:00,18,47.05,47.27,47.05,47.07,31
20170201|2016-11-18 03:30,18,47.21,47.22,47.14,47.14,8
20170201|2016-11-18 04:00,18,47.33,47.55,47.31,47.54,51
20170201|2016-11-18 04:30,18,47.49,47.6,47.44,47.6,18
20170201|2016-11-18 05:00,18,47.62,47.65,47.47,47.61,24
20170201|2016-11-18 05:30,18,47.61,47.77,47.61,47.77,10
20170201|2016-11-18 06:00,18,47.79,47.88,47.71,47.88,10
20170201|2016-11-18 06:30,18,47.89,47.9,47.75,47.9,10
20170201|2016-11-18 07:00,18,47.85,47.85,47.69,47.78,18
20170201|2016-11-18 07:30,18,47.82,47.82,47.54,47.57,27
20170201|2016-11-18 08:00,18,47.56,47.88,47.56,47.72,157
20170201|2016-11-18 08:30,18,47.72,47.98,47.71,47.77,140
20170201|2016-11-18 09:00,18,47.75,47.77,47.25,47.35,127
20170201|2016-11-18 09:30,18,47.28,47.28,47.08,47.1,76
20170201|2016-11-18 10:00,18,47.07,47.49,47.07,47.44,73
20170201|2016-11-18 10:30,18,47.46,47.54,47.28,47.32,48
20170201|2016-11-18 11:00,18,47.33,47.54,47.27,47.54,30
20170201|2016-11-18 11:30,18,47.65,47.8,47.65,47.69,27
20170201|2016-11-18 12:00,18,47.63,47.63,47.38,47.38,26
20170201|2016-11-18 12:30,18,47.52,47.77,47.52,47.7,16
20170201|2016-11-18 13:00,18,47.7,48,47.7,48,43
20170201|2016-11-18 13:30,18,47.96,47.96,47.83,47.83,10
20170201|2016-11-18 14:00,18,47.9,47.91,47.9,47.91,35
20170201|2016-11-18 14:30,18,47.95,47.95,47.95,47.95,1
20170201|2016-11-18 15:00,18,47.91,47.91,47.91,47.91,4
20170201|2016-11-20 17:00,21,48.11,48.32,48.11,48.32,6
20170201|2016-11-20 18:00,21,48.46,48.51,48.46,48.47,13
20170201|2016-11-20 18:30,21,48.44,48.46,48.44,48.46,6
20170201|2016-11-20 19:00,21,48.37,48.37,48.33,48.33,2
20170201|2016-11-20 19:30,21,48.45,48.45,48.45,48.45,4
20170201|2016-11-20 20:00,21,48.46,48.46,48.44,48.44,7
20170201|2016-11-20 22:30,21,48.62,48.62,48.62,48.62,42
20170201|2016-11-20 23:00,21,48.62,48.62,48.62,48.62,58
20170201|2016-11-20 23:30,21,48.62,48.62,48.62,48.62,1
20170201|2016-11-21 01:00,21,48.56,48.56,48.56,48.56,1
20170201|2016-11-21 01:30,21,48.5,48.5,48.5,48.5,3
20170201|2016-11-21 02:00,21,48.67,48.79,48.64,48.73,53
20170201|2016-11-21 02:30,21,48.69,48.7,48.59,48.68,14
20170201|2016-11-21 03:00,21,48.69,48.69,48.5,48.52,26
20170201|2016-11-21 03:30,21,48.59,48.59,48.42,48.47,11
20170201|2016-11-21 04:00,21,48.54,48.72,48.54,48.67,49
20170201|2016-11-21 04:30,21,48.69,48.84,48.69,48.84,33
20170201|2016-11-21 05:00,21,48.84,48.97,48.74,48.95,37
20170201|2016-11-21 05:30,21,48.98,49,48.86,48.93,57
20170201|2016-11-21 06:00,21,48.94,48.98,48.77,48.77,31
20170201|2016-11-21 06:30,21,48.77,48.99,48.77,48.91,43
20170201|2016-11-21 07:00,21,48.92,49.03,48.87,48.96,50
20170201|2016-11-21 07:30,21,48.95,49.31,48.94,49.22,109
20170201|2016-11-21 08:00,21,49.21,49.43,49.21,49.32,154
20170201|2016-11-21 08:30,21,49.34,49.4,49.22,49.29,74
20170201|2016-11-21 09:00,21,49.35,49.48,49.24,49.47,52
20170201|2016-11-21 09:30,21,49.5,49.72,49.48,49.66,197
20170201|2016-11-21 10:00,21,49.65,49.88,49.55,49.76,130
20170201|2016-11-21 10:30,21,49.72,49.8,49.58,49.8,47
20170201|2016-11-21 11:00,21,49.7,50.04,49.7,50.04,45
20170201|2016-11-21 11:30,21,50.05,50.14,50.02,50.14,23
20170201|2016-11-21 12:00,21,50.08,50.16,49.99,49.99,100
20170201|2016-11-21 12:30,21,49.92,49.97,49.92,49.97,9
20170201|2016-11-21 13:00,21,50.04,50.11,49.89,49.97,59
20170201|2016-11-21 13:30,21,49.96,49.97,49.91,49.95,12
20170201|2016-11-21 14:00,21,50.13,50.13,50.13,50.13,1
20170201|2016-11-21 14:30,21,50.17,50.17,50.17,50.17,1
20170201|2016-11-21 15:00,21,50.19,50.19,50.02,50.02,6
20170201|2016-11-21 15:30,21,50.13,50.13,50.13,50.13,1
20170201|2016-11-21 18:00,22,50.33,50.33,50.32,50.32,3
20170201|2016-11-21 18:30,22,50.4,50.4,50.38,50.38,4
20170201|2016-11-21 19:00,22,50.45,50.48,50.38,50.45,5
20170201|2016-11-21 20:00,22,50.48,50.5,50.48,50.5,3
20170201|2016-11-21 20:30,22,50.46,50.49,50.46,50.49,3
20170201|2016-11-21 22:00,22,50.47,50.47,50.47,50.47,1
20170201|2016-11-21 23:00,22,50.55,50.55,50.55,50.55,1
20170201|2016-11-21 23:30,22,50.65,50.66,50.65,50.66,7
20170201|2016-11-22 00:00,22,50.65,50.65,50.5,50.5,3
20170201|2016-11-22 01:00,22,50.36,50.38,50.33,50.33,5
20170201|2016-11-22 02:00,22,50.28,50.28,50.06,50.08,28
20170201|2016-11-22 02:30,22,50.12,50.24,50.11,50.23,13
20170201|2016-11-22 03:00,22,50.21,50.72,50.21,50.64,94
20170201|2016-11-22 03:30,22,50.58,51.04,50.58,50.93,208
20170201|2016-11-22 04:00,22,50.91,50.98,50.82,50.93,35
20170201|2016-11-22 04:30,22,50.8,50.88,50.74,50.74,55
20170201|2016-11-22 05:00,22,50.75,50.76,50.4,50.4,65
20170201|2016-11-22 05:30,22,50.38,50.39,50.19,50.21,30
20170201|2016-11-22 06:00,22,50.15,50.19,49.93,50.09,111
20170201|2016-11-22 06:30,22,50.09,50.18,49.81,49.81,74
20170201|2016-11-22 07:00,22,49.84,50.09,49.75,49.86,97
20170201|2016-11-22 07:30,22,49.95,50.17,49.64,49.97,204
20170201|2016-11-22 08:00,22,49.96,50.31,49.96,50.28,142
20170201|2016-11-22 08:30,22,50.32,50.4,50.18,50.33,49
20170201|2016-11-22 09:00,22,50.33,50.53,49.98,50.06,190
20170201|2016-11-22 09:30,22,50.07,50.38,50.03,50.36,118
20170201|2016-11-22 10:00,22,50.36,50.36,49.59,49.63,168
20170201|2016-11-22 10:30,22,49.65,49.9,49.2,49.35,263
20170201|2016-11-22 11:00,22,49.37,49.61,49.37,49.49,77
20170201|2016-11-22 11:30,22,49.58,49.58,49.32,49.47,91
20170201|2016-11-22 12:00,22,49.48,49.66,49.48,49.52,101
20170201|2016-11-22 12:30,22,49.63,49.78,49.58,49.71,89
20170201|2016-11-22 13:00,22,49.71,50.19,49.71,50.19,160
20170201|2016-11-22 13:30,22,50.16,50.67,50.13,50.17,111
20170201|2016-11-22 14:00,22,50.2,50.2,50.2,50.2,1
20170201|2016-11-22 14:30,22,50.15,50.15,49.96,49.96,7
20170201|2016-11-22 15:00,22,49.98,50,49.98,50,2
20170201|2016-11-22 15:30,22,50.01,50.01,50.01,50.01,1
20170201|2016-11-22 19:00,23,50.25,50.34,50.25,50.32,4
20170201|2016-11-22 22:30,23,50,50,50,50,1
20170201|2016-11-23 00:00,23,49.91,49.91,49.91,49.91,1
20170201|2016-11-23 01:00,23,50.14,50.14,50.14,50.14,1
20170201|2016-11-23 01:30,23,50.12,50.12,50.12,50.12,1
20170201|2016-11-23 02:00,23,50.16,50.16,50.06,50.07,13
20170201|2016-11-23 02:30,23,50.09,50.09,49.92,50.01,22
20170201|2016-11-23 03:00,23,50.03,50.19,50.03,50.19,24
20170201|2016-11-23 03:30,23,50.24,50.25,50.12,50.17,28
20170201|2016-11-23 04:00,23,50.24,50.29,50.2,50.27,10
20170201|2016-11-23 04:30,23,50.26,50.33,50.19,50.23,28
20170201|2016-11-23 05:00,23,50.24,50.3,50.15,50.3,34
20170201|2016-11-23 05:30,23,50.27,50.28,50.06,50.07,45
20170201|2016-11-23 06:00,23,50.06,50.06,49.95,50.04,29
20170201|2016-11-23 06:30,23,50.1,50.12,50.06,50.08,10
20170201|2016-11-23 07:00,23,50.13,50.13,49.74,49.86,81
20170201|2016-11-23 07:30,23,49.88,49.88,49.62,49.65,78
20170201|2016-11-23 08:00,23,49.68,49.82,49.62,49.82,46
20170201|2016-11-23 08:30,23,49.79,50,49.63,49.64,189
20170201|2016-11-23 09:00,23,49.74,50.2,49.73,50.12,126
20170201|2016-11-23 09:30,23,50,50.46,50,50.08,124
20170201|2016-11-23 10:00,23,49.99,50.27,49.89,49.89,99
20170201|2016-11-23 10:30,23,49.86,50.12,49.86,50.12,34
20170201|2016-11-23 11:00,23,50.12,50.18,50.1,50.18,7
20170201|2016-11-23 11:30,23,50.19,50.28,50.18,50.25,21
20170201|2016-11-23 12:00,23,50.15,50.15,50,50.01,19
20170201|2016-11-23 12:30,23,50.05,50.16,50.05,50.07,13
20170201|2016-11-23 13:00,23,50.16,50.19,49.94,50.03,132
20170201|2016-11-23 13:30,23,50.01,50.02,49.96,49.98,14
20170201|2016-11-23 15:00,23,50.05,50.05,50.05,50.05,1
20170201|2016-11-23 18:00,25,50.04,50.04,50.04,50.04,1
20170201|2016-11-23 18:30,25,50.03,50.1,50.03,50.1,3
20170201|2016-11-23 20:30,25,49.98,49.98,49.98,49.98,1
20170201|2016-11-23 23:00,25,50.01,50.01,50.01,50.01,4
20170201|2016-11-24 02:00,25,49.88,49.94,49.8,49.8,60
20170201|2016-11-24 02:30,25,49.9,49.94,49.87,49.91,27
20170201|2016-11-24 03:00,25,49.97,49.97,49.88,49.96,31
20170201|2016-11-24 03:30,25,50.07,50.14,49.97,50.06,24
20170201|2016-11-24 04:00,25,50.06,50.14,49.88,49.94,30
20170201|2016-11-24 04:30,25,49.93,50.04,49.91,50.04,15
20170201|2016-11-24 05:00,25,50.08,50.08,50.06,50.07,9
20170201|2016-11-24 05:30,25,50.03,50.07,50.03,50.07,3
20170201|2016-11-24 06:00,25,50.17,50.22,50.17,50.22,4
20170201|2016-11-24 06:30,25,50.15,50.15,50.02,50.03,10
20170201|2016-11-24 07:00,25,50.06,50.06,50,50.01,13
20170201|2016-11-24 07:30,25,50,50.12,50,50.06,23
20170201|2016-11-24 08:00,25,50.12,50.19,50.12,50.12,9
20170201|2016-11-24 08:30,25,50.07,50.17,50,50.09,28
20170201|2016-11-24 09:00,25,50.13,50.14,50.11,50.11,8
20170201|2016-11-24 09:30,25,50.08,50.1,50.08,50.09,5
20170201|2016-11-24 10:00,25,50.12,50.17,49.89,49.98,22
20170201|2016-11-24 10:30,25,49.97,49.97,49.88,49.88,10
20170201|2016-11-24 11:00,25,49.92,49.99,49.92,49.95,14
20170201|2016-11-24 11:30,25,49.99,50,49.96,50,14
20170201|2016-11-24 17:30,25,49.94,49.94,49.94,49.94,1
20170201|2016-11-24 18:30,25,49.89,49.9,49.89,49.9,2
20170201|2016-11-24 19:00,25,49.94,49.96,49.94,49.95,5
20170201|2016-11-24 21:00,25,49.93,49.93,49.93,49.93,1
20170201|2016-11-24 21:30,25,49.92,49.92,49.77,49.77,2
20170201|2016-11-24 22:00,25,49.68,49.68,49.65,49.65,3
20170201|2016-11-24 23:00,25,49.56,49.56,49.56,49.56,1
20170201|2016-11-25 00:00,25,49.55,49.55,49.5,49.5,14
20170201|2016-11-25 00:30,25,49.39,49.39,49.39,49.39,1
20170201|2016-11-25 01:00,25,49.5,49.5,49.49,49.5,3
20170201|2016-11-25 01:30,25,49.3,49.3,49.3,49.3,1
20170201|2016-11-25 02:00,25,49.5,49.59,49.43,49.59,37
20170201|2016-11-25 02:30,25,49.62,49.65,49.45,49.46,33
20170201|2016-11-25 03:00,25,49.44,49.62,49.38,49.61,30
20170201|2016-11-25 03:30,25,49.57,49.57,49.39,49.53,31
20170201|2016-11-25 04:00,25,49.59,49.59,49.46,49.47,4
20170201|2016-11-25 04:30,25,49.53,49.57,49.53,49.55,7
20170201|2016-11-25 05:00,25,49.45,49.45,49.4,49.44,3
20170201|2016-11-25 05:30,25,49.43,49.43,49.23,49.23,20
20170201|2016-11-25 06:00,25,49.25,49.44,49.25,49.44,23
20170201|2016-11-25 06:30,25,49.36,49.49,49.36,49.49,15
20170201|2016-11-25 07:00,25,49.48,49.48,49.41,49.47,18
20170201|2016-11-25 07:30,25,49.57,49.57,49.28,49.35,78
20170201|2016-11-25 08:00,25,49.42,49.43,49.05,49.24,91
20170201|2016-11-25 08:30,25,49.22,49.37,49.22,49.25,43
20170201|2016-11-25 09:00,25,49.36,49.36,49.16,49.21,33
20170201|2016-11-25 09:30,25,49.15,49.15,48.7,48.7,87
20170201|2016-11-25 10:00,25,48.7,48.77,48.49,48.49,55
20170201|2016-11-25 10:30,25,48.58,48.58,48.28,48.39,45
20170201|2016-11-25 11:00,25,48.37,48.5,48.37,48.41,14
20170201|2016-11-25 11:30,25,48.46,48.54,48.37,48.52,42
20170201|2016-11-25 12:00,25,48.65,48.68,48.17,48.17,25
20170201|2016-11-25 12:30,25,48.19,48.19,48.04,48.12,20
20170201|2016-11-27 17:00,28,47.79,47.83,47.36,47.49,30
20170201|2016-11-27 18:00,28,47.58,47.59,47.58,47.58,5
20170201|2016-11-27 18:30,28,47.49,47.49,47.49,47.49,1
20170201|2016-11-27 19:00,28,47.54,47.63,47.54,47.57,8
20170201|2016-11-27 19:30,28,47.82,47.91,47.82,47.91,9
20170201|2016-11-27 20:00,28,47.84,48.01,47.84,48,71
20170201|2016-11-27 20:30,28,48.1,48.34,48.1,48.28,16
20170201|2016-11-27 21:00,28,48.45,48.47,48.36,48.39,6
20170201|2016-11-27 21:30,28,48.17,48.17,48.17,48.17,3
20170201|2016-11-27 22:30,28,48.16,48.23,48.16,48.23,4
20170201|2016-11-27 23:00,28,48.12,48.12,48.12,48.12,4
20170201|2016-11-27 23:30,28,48.05,48.14,48.05,48.14,5
20170201|2016-11-28 00:30,28,48.22,48.22,48.2,48.2,3
20170201|2016-11-28 01:00,28,48.15,48.22,47.93,47.93,70
20170201|2016-11-28 02:00,28,47.92,47.95,47.51,47.56,196
20170201|2016-11-28 02:30,28,47.53,47.82,47.53,47.78,84
20170201|2016-11-28 03:00,28,47.76,47.92,47.76,47.83,40
20170201|2016-11-28 03:30,28,47.87,48.17,47.76,48.12,121
20170201|2016-11-28 04:00,28,48.23,48.47,48.23,48.4,104
20170201|2016-11-28 04:30,28,48.42,48.42,48.16,48.24,95
20170201|2016-11-28 05:00,28,48.22,48.23,47.93,48.04,75
20170201|2016-11-28 05:30,28,48.08,48.08,47.84,47.88,110
20170201|2016-11-28 06:00,28,48.01,48.12,47.99,48.12,38
20170201|2016-11-28 06:30,28,48.14,48.74,48.14,48.67,296
20170201|2016-11-28 07:00,28,48.7,48.88,48.55,48.66,612
20170201|2016-11-28 07:30,28,48.66,48.94,48.58,48.94,657
20170201|2016-11-28 08:00,28,48.94,49.45,48.92,49.25,1697
20170201|2016-11-28 08:30,28,49.24,49.37,48.93,49.3,1192
20170201|2016-11-28 09:00,28,49.3,49.51,49.17,49.34,1026
20170201|2016-11-28 09:30,28,49.35,49.43,48.77,48.85,1747
20170201|2016-11-28 10:00,28,48.85,49.37,48.85,49.36,1331
20170201|2016-11-28 10:30,28,49.36,49.52,49.24,49.47,944
20170201|2016-11-28 11:00,28,49.48,49.77,49.18,49.22,2107
20170201|2016-11-28 11:30,28,49.21,49.41,49.14,49.24,623
20170201|2016-11-28 12:00,28,49.25,49.55,49.18,49.42,654
20170201|2016-11-28 12:30,28,49.41,49.53,49.33,49.34,152
20170201|2016-11-28 13:00,28,49.36,49.42,49.17,49.25,631
20170201|2016-11-28 13:30,28,49.24,49.24,48.89,49,201
20170201|2016-11-28 14:00,28,48.99,49.23,48.97,49.09,60
20170201|2016-11-28 14:30,28,49.01,49.01,48.93,48.97,22
20170201|2016-11-28 15:00,28,49.04,49.06,48.96,48.97,21
20170201|2016-11-28 15:30,28,48.99,49.01,48.99,49.01,5
20170201|2016-11-28 17:00,29,49.05,49.05,49.05,49.05,3
20170201|2016-11-28 18:00,29,48.98,48.98,48.97,48.97,2
20170201|2016-11-28 18:30,29,48.99,49.03,48.99,49.03,8
20170201|2016-11-28 19:00,29,49.03,49.03,48.9,48.91,7
20170201|2016-11-28 19:30,29,48.94,48.94,48.94,48.94,1
20170201|2016-11-28 20:00,29,48.98,49.02,48.97,48.99,4
20170201|2016-11-28 20:30,29,49.03,49.03,48.99,48.99,7
20170201|2016-11-28 21:00,29,48.91,48.91,48.8,48.8,13
20170201|2016-11-28 21:30,29,48.78,48.83,48.78,48.83,2
20170201|2016-11-28 22:30,29,48.92,48.92,48.9,48.9,6
20170201|2016-11-28 23:00,29,48.91,48.91,48.91,48.91,1
20170201|2016-11-28 23:30,29,48.9,48.9,48.74,48.76,22
20170201|2016-11-29 00:00,29,48.77,48.77,48.77,48.77,4
20170201|2016-11-29 00:30,29,48.72,48.73,48.61,48.67,15
20170201|2016-11-29 01:00,29,48.72,48.72,48.63,48.63,6
20170201|2016-11-29 01:30,29,48.6,48.78,48.6,48.73,34
20170201|2016-11-29 02:00,29,48.76,48.77,48.63,48.7,63
20170201|2016-11-29 02:30,29,48.71,48.92,48.71,48.86,173
20170201|2016-11-29 03:00,29,48.84,48.84,48.46,48.72,284
20170201|2016-11-29 03:30,29,48.74,48.78,48.55,48.58,89
20170201|2016-11-29 04:00,29,48.55,48.58,48.26,48.29,211
20170201|2016-11-29 04:30,29,48.3,48.37,48.1,48.22,206
20170201|2016-11-29 05:00,29,48.23,48.57,48.14,48.52,171
20170201|2016-11-29 05:30,29,48.53,48.53,48.27,48.29,143
20170201|2016-11-29 06:00,29,48.3,48.39,48.01,48.01,131
20170201|2016-11-29 06:30,29,47.99,48.08,47.71,47.71,312
20170201|2016-11-29 07:00,29,47.73,47.87,47.65,47.78,793
20170201|2016-11-29 07:30,29,47.7,47.99,47.09,47.44,3313
20170201|2016-11-29 08:00,29,47.42,47.55,47.2,47.48,1212
20170201|2016-11-29 08:30,29,47.47,47.69,47.22,47.33,756
20170201|2016-11-29 09:00,29,47.31,47.73,47.15,47.47,1099
20170201|2016-11-29 09:30,29,47.49,47.52,47.34,47.37,353
20170201|2016-11-29 10:00,29,47.37,47.59,46.91,47.52,1743
20170201|2016-11-29 10:30,29,47.47,47.55,47.26,47.49,851
20170201|2016-11-29 11:00,29,47.51,47.6,47.37,47.48,402
20170201|2016-11-29 11:30,29,47.47,47.49,47.21,47.35,595
20170201|2016-11-29 12:00,29,47.32,47.43,47.29,47.4,244
20170201|2016-11-29 12:30,29,47.41,47.67,47.41,47.48,428
20170201|2016-11-29 13:00,29,47.49,47.75,47.25,47.37,1174
20170201|2016-11-29 13:30,29,47.35,47.43,47.3,47.39,82
20170201|2016-11-29 14:00,29,47.43,47.43,47.36,47.42,28
20170201|2016-11-29 14:30,29,47.37,47.46,47.32,47.35,34
20170201|2016-11-29 15:00,29,47.32,47.41,47.32,47.34,7
20170201|2016-11-29 15:30,29,47.33,47.45,47.33,47.39,33
20170201|2016-11-29 17:00,30,47.36,47.42,47.32,47.42,12
20170201|2016-11-29 17:30,30,47.41,47.46,47.32,47.32,6
20170201|2016-11-29 18:00,30,47.33,47.45,47.33,47.44,22
20170201|2016-11-29 18:30,30,47.48,47.52,47.44,47.48,20
20170201|2016-11-29 19:00,30,47.45,47.62,47.43,47.62,21
20170201|2016-11-29 19:30,30,47.62,47.62,47.62,47.62,1
20170201|2016-11-29 20:00,30,47.56,47.56,47.52,47.54,3
20170201|2016-11-29 20:30,30,47.54,47.54,47.54,47.54,1
20170201|2016-11-29 21:00,30,47.61,47.69,47.52,47.58,65
20170201|2016-11-29 21:30,30,47.59,47.73,47.59,47.71,16
20170201|2016-11-29 22:00,30,47.72,47.73,47.65,47.65,8
20170201|2016-11-29 22:30,30,47.64,47.64,47.6,47.6,9
20170201|2016-11-29 23:00,30,47.71,47.71,47.64,47.64,3
20170201|2016-11-29 23:30,30,47.64,47.64,47.63,47.63,3
20170201|2016-11-30 00:00,30,47.73,47.8,47.69,47.79,33
20170201|2016-11-30 00:30,30,47.7,48.33,47.69,48.14,247
20170201|2016-11-30 01:00,30,48.12,48.14,48.02,48.1,73
20170201|2016-11-30 01:30,30,48.05,48.07,47.82,48.05,129
20170201|2016-11-30 02:00,30,48.09,48.22,48,48.17,178
20170201|2016-11-30 02:30,30,48.19,49.36,48.11,49.13,1331
20170201|2016-11-30 03:00,30,49.16,50.16,48.99,49.86,1130
20170201|2016-11-30 03:30,30,49.95,50.12,49.55,49.74,436
20170201|2016-11-30 04:00,30,49.78,50,49.54,49.86,533
20170201|2016-11-30 04:30,30,49.88,50.67,49.82,50.4,949
20170201|2016-11-30 05:00,30,50.45,50.77,50.38,50.44,403
20170201|2016-11-30 05:30,30,50.45,51.05,50.45,50.91,622
20170201|2016-11-30 06:00,30,50.89,51.39,50.74,51.08,755
20170201|2016-11-30 06:30,30,51.08,51.15,50.05,50.79,828
20170201|2016-11-30 07:00,30,50.84,51.28,50.6,50.67,1942
20170201|2016-11-30 07:30,30,50.68,51.21,50.68,51.15,1224
20170201|2016-11-30 08:00,30,51.15,51.43,50.26,50.36,3537
20170201|2016-11-30 08:30,30,50.36,50.89,50.35,50.77,2635
20170201|2016-11-30 09:00,30,50.79,51.09,50.68,50.94,1081
20170201|2016-11-30 09:30,30,51.02,51.1,50.71,50.78,574
20170201|2016-11-30 10:00,30,50.79,51.85,50.79,50.93,3360
20170201|2016-11-30 10:30,30,50.92,51.59,50.65,51.55,2458
20170201|2016-11-30 11:00,30,51.58,51.65,51.37,51.44,1041
20170201|2016-11-30 11:30,30,51.47,51.73,51.4,51.58,611
20170201|2016-11-30 12:00,30,51.59,51.75,51.5,51.73,308
20170201|2016-11-30 12:30,30,51.72,52.3,51.72,52.26,1485
20170201|2016-11-30 13:00,30,52.29,52.36,51.72,51.8,2563
20170201|2016-11-30 13:30,30,51.79,51.85,51.52,51.53,355
20170201|2016-11-30 14:00,30,51.53,51.53,51.27,51.37,122
20170201|2016-11-30 14:30,30,51.3,51.57,51.26,51.52,66
20170201|2016-11-30 15:00,30,51.56,51.56,51.32,51.4,37
20170201|2016-11-30 15:30,30,51.49,51.5,51.36,51.44,7
20170201|2016-11-30 17:00,1,51.46,51.75,51.43,51.75,49
20170201|2016-11-30 17:30,1,51.75,51.75,51.59,51.59,10
20170201|2016-11-30 18:00,1,51.58,51.7,51.55,51.67,66
20170201|2016-11-30 18:30,1,51.66,51.7,51.59,51.69,15
20170201|2016-11-30 19:00,1,51.69,51.78,51.65,51.66,20
20170201|2016-11-30 19:30,1,51.64,51.85,51.64,51.83,49
20170201|2016-11-30 20:00,1,51.82,51.98,51.82,51.93,61
20170201|2016-11-30 20:30,1,51.93,51.96,51.93,51.94,8
20170201|2016-11-30 21:00,1,51.85,51.88,51.85,51.87,5
20170201|2016-11-30 21:30,1,51.9,52.11,51.9,52.09,33
20170201|2016-11-30 22:00,1,52.09,52.35,52.08,52.35,77
20170201|2016-11-30 22:30,1,52.32,52.34,52.29,52.32,15
20170201|2016-11-30 23:00,1,52.35,52.5,52.35,52.47,66
20170201|2016-11-30 23:30,1,52.43,52.58,52.4,52.57,45
20170201|2016-12-01 00:00,1,52.57,52.71,52.57,52.6,71
20170201|2016-12-01 00:30,1,52.54,52.56,52.28,52.28,64
20170201|2016-12-01 01:00,1,52.26,52.36,52.18,52.22,60
20170201|2016-12-01 01:30,1,52.22,52.55,52.19,52.28,62
20170201|2016-12-01 02:00,1,52.28,52.28,51.97,52.1,279
20170201|2016-12-01 02:30,1,52.11,52.12,51.66,51.68,645
20170201|2016-12-01 03:00,1,51.69,51.99,51.54,51.97,429
20170201|2016-12-01 03:30,1,51.93,52.29,51.84,52.28,284
20170201|2016-12-01 04:00,1,52.23,52.58,52.21,52.48,355
20170201|2016-12-01 04:30,1,52.43,52.53,52.27,52.38,223
20170201|2016-12-01 05:00,1,52.5,52.69,52.43,52.44,309
20170201|2016-12-01 05:30,1,52.5,52.61,52.27,52.38,368
20170201|2016-12-01 06:00,1,52.43,52.68,52.37,52.51,209
20170201|2016-12-01 06:30,1,52.51,52.78,52.48,52.62,273
20170201|2016-12-01 07:00,1,52.64,52.94,52.63,52.82,1097
20170201|2016-12-01 07:30,1,52.81,53.18,52.78,53.11,1305
20170201|2016-12-01 08:00,1,53.13,53.48,53.13,53.34,1657
20170201|2016-12-01 08:30,1,53.34,53.41,53.17,53.25,1061
20170201|2016-12-01 09:00,1,53.27,53.56,53.25,53.52,1396
20170201|2016-12-01 09:30,1,53.54,53.94,53.51,53.92,2213
20170201|2016-12-01 10:00,1,53.92,54.35,53.86,54.24,3250
20170201|2016-12-01 10:30,1,54.24,54.38,53.9,54.37,2396
20170201|2016-12-01 11:00,1,54.34,54.52,54.17,54.27,1550
20170201|2016-12-01 11:30,1,54.25,54.31,54.03,54.22,1338
20170201|2016-12-01 12:00,1,54.21,54.39,54.09,54.2,899
20170201|2016-12-01 12:30,1,54.21,54.4,54.13,54.21,981
20170201|2016-12-01 13:00,1,54.19,54.36,53.86,53.94,1893
20170201|2016-12-01 13:30,1,53.93,54.04,53.71,53.73,366
20170201|2016-12-01 14:00,1,53.74,53.8,53.68,53.68,59
20170201|2016-12-01 14:30,1,53.7,53.76,53.6,53.66,67
20170201|2016-12-01 15:00,1,53.67,53.77,53.67,53.73,9
20170201|2016-12-01 15:30,1,53.72,53.72,53.66,53.66,10
20170201|2016-12-01 17:00,2,53.87,53.95,53.66,53.95,67
20170201|2016-12-01 17:30,2,54.04,54.07,53.91,53.95,49
20170201|2016-12-01 18:00,2,53.92,53.92,53.77,53.78,79
20170201|2016-12-01 18:30,2,53.78,53.86,53.75,53.8,30
20170201|2016-12-01 19:00,2,53.83,53.9,53.69,53.71,90
20170201|2016-12-01 19:30,2,53.68,53.7,53.48,53.51,69
20170201|2016-12-01 20:00,2,53.61,53.61,53.53,53.6,12
20170201|2016-12-01 20:30,2,53.59,53.66,53.52,53.54,13
20170201|2016-12-01 21:00,2,53.6,53.64,53.59,53.59,18
20170201|2016-12-01 21:30,2,53.55,53.59,53.55,53.59,8
20170201|2016-12-01 22:00,2,53.58,53.58,53.27,53.28,141
20170201|2016-12-01 22:30,2,53.29,53.39,53.27,53.36,18
20170201|2016-12-01 23:00,2,53.3,53.37,53.28,53.28,8
20170201|2016-12-02 00:00,2,53.26,53.31,53.26,53.31,14
20170201|2016-12-02 00:30,2,53.26,53.65,53.26,53.52,47
20170201|2016-12-02 01:00,2,53.57,53.63,53.51,53.51,8
20170201|2016-12-02 01:30,2,53.44,53.44,53.18,53.23,70
20170201|2016-12-02 02:00,2,53.28,53.95,53.27,53.92,525
20170201|2016-12-02 02:30,2,53.9,53.9,53.51,53.75,200
20170201|2016-12-02 03:00,2,53.75,53.87,53.54,53.56,226
20170201|2016-12-02 03:30,2,53.51,53.66,53.38,53.52,260
20170201|2016-12-02 04:00,2,53.45,53.58,53.41,53.42,107
20170201|2016-12-02 04:30,2,53.44,53.46,53.24,53.36,156
20170201|2016-12-02 05:00,2,53.38,53.45,53.04,53.1,227
20170201|2016-12-02 05:30,2,53.11,53.19,52.86,53.18,298
20170201|2016-12-02 06:00,2,53.16,53.35,53.16,53.33,106
20170201|2016-12-02 06:30,2,53.25,53.25,53.06,53.11,145
20170201|2016-12-02 07:00,2,53.1,53.39,53.1,53.29,510
20170201|2016-12-02 07:30,2,53.3,53.67,53.19,53.64,763
20170201|2016-12-02 08:00,2,53.65,54.1,53.65,54.09,791
20170201|2016-12-02 08:30,2,54.09,54.28,53.76,54.06,976
20170201|2016-12-02 09:00,2,54.06,54.2,53.93,54.05,936
20170201|2016-12-02 09:30,2,54.08,54.33,54.07,54.14,665
20170201|2016-12-02 10:00,2,54.15,54.3,54.04,54.16,836
20170201|2016-12-02 10:30,2,54.16,54.22,54,54.14,556
20170201|2016-12-02 11:00,2,54.14,54.19,53.99,54.01,356
20170201|2016-12-02 11:30,2,54.02,54.15,54.02,54.1,222
20170201|2016-12-02 12:00,2,54.15,54.15,54.05,54.15,245
20170201|2016-12-02 12:30,2,54.16,54.36,54.16,54.19,484
20170201|2016-12-02 13:00,2,54.23,54.5,54.22,54.45,866
20170201|2016-12-02 13:30,2,54.42,54.43,54.33,54.36,106
20170201|2016-12-02 14:00,2,54.37,54.4,54.36,54.36,7
20170201|2016-12-02 14:30,2,54.36,54.44,54.32,54.32,43
20170201|2016-12-02 15:00,2,54.27,54.35,54.27,54.35,42
20170201|2016-12-02 15:30,2,54.4,54.42,54.4,54.42,2
20170201|2016-12-04 17:30,5,53.98,54.15,53.98,54.06,24
20170201|2016-12-04 18:00,5,54.02,54.02,53.93,53.93,33
20170201|2016-12-04 18:30,5,53.92,53.92,53.92,53.92,2
20170201|2016-12-04 19:00,5,53.95,53.95,53.81,53.81,41
20170201|2016-12-04 19:30,5,53.9,53.9,53.9,53.9,1
20170201|2016-12-04 20:00,5,53.93,53.97,53.93,53.97,16
20170201|2016-12-04 20:30,5,54.01,54.01,53.89,53.89,4
20170201|2016-12-04 21:30,5,53.98,53.99,53.96,53.97,10
20170201|2016-12-04 22:00,5,53.99,53.99,53.92,53.92,5
20170201|2016-12-04 22:30,5,53.89,54.07,53.89,54.07,14
20170201|2016-12-04 23:00,5,54.13,54.14,54.13,54.14,2
20170201|2016-12-04 23:30,5,54.07,54.07,54.07,54.07,1
20170201|2016-12-05 00:00,5,54.09,54.09,53.91,53.91,8
20170201|2016-12-05 00:30,5,53.95,53.95,53.88,53.89,4
20170201|2016-12-05 01:00,5,53.89,54.1,53.89,54.03,17
20170201|2016-12-05 01:30,5,54.13,54.13,53.92,53.96,17
20170201|2016-12-05 02:00,5,54.03,54.78,54.01,54.66,480
20170201|2016-12-05 02:30,5,54.68,54.85,54.56,54.79,267
20170201|2016-12-05 03:00,5,54.77,54.93,54.77,54.9,186
20170201|2016-12-05 03:30,5,54.88,55.19,54.88,55.08,418
20170201|2016-12-05 04:00,5,55.06,55.18,54.96,55.1,152
20170201|2016-12-05 04:30,5,55.05,55.15,54.96,55.11,104
20170201|2016-12-05 05:00,5,55.13,55.33,55.08,55.23,100
20170201|2016-12-05 05:30,5,55.26,55.27,54.98,54.98,121
20170201|2016-12-05 06:00,5,54.97,54.97,54.71,54.73,417
20170201|2016-12-05 06:30,5,54.76,54.93,54.69,54.93,174
20170201|2016-12-05 07:00,5,54.92,55.06,54.91,54.99,432
20170201|2016-12-05 07:30,5,54.98,55.08,54.79,54.94,822
20170201|2016-12-05 08:00,5,54.93,55.1,54.76,55.04,651
20170201|2016-12-05 08:30,5,55.04,55.22,54.76,55.22,945
20170201|2016-12-05 09:00,5,55.17,55.21,54.73,54.85,1028
20170201|2016-12-05 09:30,5,54.85,55.02,54.85,54.98,716
20170201|2016-12-05 10:00,5,54.98,55.02,54.86,54.94,661
20170201|2016-12-05 10:30,5,54.95,55.07,54.94,54.98,670
20170201|2016-12-05 11:00,5,54.97,55.06,54.89,54.97,404
20170201|2016-12-05 11:30,5,54.98,54.99,54.88,54.96,263
20170201|2016-12-05 12:00,5,54.96,54.99,54.93,54.98,221
20170201|2016-12-05 12:30,5,54.98,55.02,54.93,54.95,246
20170201|2016-12-05 13:00,5,54.95,55.05,54.78,54.93,924
20170201|2016-12-05 13:30,5,54.91,54.91,54.28,54.29,324
20170201|2016-12-05 14:00,5,54.27,54.44,54.25,54.34,31
20170201|2016-12-05 14:30,5,54.36,54.36,54.22,54.31,21
20170201|2016-12-05 15:00,5,54.28,54.28,54.25,54.25,14
20170201|2016-12-05 15:30,5,54.22,54.23,54.17,54.23,11
20170201|2016-12-05 17:00,6,54.21,54.33,54.21,54.31,27
20170201|2016-12-05 17:30,6,54.33,54.43,54.33,54.38,10
20170201|2016-12-05 18:00,6,54.43,54.55,54.43,54.54,52
20170201|2016-12-05 18:30,6,54.5,54.5,54.4,54.43,5
20170201|2016-12-05 19:00,6,54.45,54.55,54.45,54.55,17
20170201|2016-12-05 19:30,6,54.55,54.55,54.46,54.46,9
20170201|2016-12-05 20:00,6,54.48,54.54,54.48,54.5,11
20170201|2016-12-05 20:30,6,54.51,54.58,54.51,54.58,2
20170201|2016-12-05 21:00,6,54.56,54.58,54.55,54.55,5
20170201|2016-12-05 21:30,6,54.56,54.56,54.52,54.52,4
20170201|2016-12-05 22:00,6,54.53,54.53,54.53,54.53,1
20170201|2016-12-05 22:30,6,54.49,54.49,54.49,54.49,1
20170201|2016-12-05 23:00,6,54.49,54.53,54.49,54.53,2
20170201|2016-12-05 23:30,6,54.5,54.52,54.5,54.51,15
20170201|2016-12-06 00:00,6,54.56,54.68,54.56,54.64,6
20170201|2016-12-06 00:30,6,54.58,54.58,54.58,54.58,1
20170201|2016-12-06 01:00,6,54.52,54.63,54.52,54.62,13
20170201|2016-12-06 01:30,6,54.66,54.76,54.64,54.68,45
20170201|2016-12-06 02:00,6,54.71,54.77,54.39,54.41,236
20170201|2016-12-06 02:30,6,54.4,54.58,54.35,54.58,148
20170201|2016-12-06 03:00,6,54.63,54.69,54.55,54.56,98
20170201|2016-12-06 03:30,6,54.58,54.93,54.58,54.88,169
20170201|2016-12-06 04:00,6,54.92,54.93,54.81,54.89,113
20170201|2016-12-06 04:30,6,54.84,54.85,54.68,54.74,93
20170201|2016-12-06 05:00,6,54.77,54.86,54.74,54.8,149
20170201|2016-12-06 05:30,6,54.83,54.83,54.63,54.74,123
20170201|2016-12-06 06:00,6,54.55,54.61,54.38,54.38,159
20170201|2016-12-06 06:30,6,54.4,54.49,54.32,54.45,210
20170201|2016-12-06 07:00,6,54.45,54.46,53.93,53.98,1013
20170201|2016-12-06 07:30,6,54,54.08,53.64,53.7,873
20170201|2016-12-06 08:00,6,53.72,53.84,53.52,53.68,939
20170201|2016-12-06 08:30,6,53.68,54.01,53.53,53.86,868
20170201|2016-12-06 09:00,6,53.84,53.92,53.52,53.57,1060
20170201|2016-12-06 09:30,6,53.57,54.09,53.57,54.08,825
20170201|2016-12-06 10:00,6,54.07,54.07,53.86,53.97,903
20170201|2016-12-06 10:30,6,53.96,53.99,53.75,53.88,614
20170201|2016-12-06 11:00,6,53.88,54.04,53.83,53.99,294
20170201|2016-12-06 11:30,6,54.01,54.05,53.91,53.99,250
20170201|2016-12-06 12:00,6,53.98,54,53.76,53.83,227
20170201|2016-12-06 12:30,6,53.82,53.97,53.77,53.94,196
20170201|2016-12-06 13:00,6,53.94,54.05,53.83,53.93,850
20170201|2016-12-06 13:30,6,53.93,53.94,53.8,53.85,74
20170201|2016-12-06 14:00,6,53.87,53.9,53.65,53.66,56
20170201|2016-12-06 14:30,6,53.74,53.74,53.68,53.68,60
20170201|2016-12-06 15:00,6,53.68,53.72,53.66,53.72,26
20170201|2016-12-06 15:30,6,53.72,53.96,53.72,53.92,82
20170201|2016-12-06 17:00,7,53.96,54.06,53.94,54,11
20170201|2016-12-06 17:30,7,54.07,54.09,54.04,54.05,28
20170201|2016-12-06 18:00,7,54.03,54.05,53.99,53.99,7
20170201|2016-12-06 18:30,7,53.93,53.95,53.93,53.95,3
20170201|2016-12-06 19:00,7,53.94,53.94,53.67,53.67,29
20170201|2016-12-06 19:30,7,53.72,53.72,53.43,53.45,29
20170201|2016-12-06 20:00,7,53.49,53.49,53.39,53.42,8
20170201|2016-12-06 20:30,7,53.56,53.59,53.56,53.56,4
20170201|2016-12-06 21:00,7,53.5,53.55,53.48,53.55,5
20170201|2016-12-06 21:30,7,53.56,53.56,53.56,53.56,2
20170201|2016-12-06 22:30,7,53.66,53.7,53.66,53.66,5
20170201|2016-12-06 23:30,7,53.59,53.84,53.57,53.84,29
20170201|2016-12-07 00:00,7,53.88,53.88,53.8,53.82,7
20170201|2016-12-07 00:30,7,53.79,53.86,53.74,53.84,28
20170201|2016-12-07 01:00,7,53.85,53.85,53.64,53.74,13
20170201|2016-12-07 01:30,7,53.7,53.8,53.7,53.76,6
20170201|2016-12-07 02:00,7,53.83,53.83,53.49,53.59,98
20170201|2016-12-07 02:30,7,53.59,53.72,53.59,53.67,100
20170201|2016-12-07 03:00,7,53.68,53.97,53.6,53.91,261
20170201|2016-12-07 03:30,7,53.88,54.21,53.86,54.12,206
20170201|2016-12-07 04:00,7,54.16,54.2,54.02,54.09,72
20170201|2016-12-07 04:30,7,54.03,54.12,53.95,53.95,102
20170201|2016-12-07 05:00,7,53.97,54.07,53.93,54.07,50
20170201|2016-12-07 05:30,7,54.06,54.09,53.99,54,44
20170201|2016-12-07 06:00,7,54,54,53.64,53.65,153
20170201|2016-12-07 06:30,7,53.64,53.66,53.57,53.58,92
20170201|2016-12-07 07:00,7,53.58,53.6,53.24,53.27,648
20170201|2016-12-07 07:30,7,53.27,53.41,53.22,53.31,581
20170201|2016-12-07 08:00,7,53.32,53.47,53.21,53.23,748
20170201|2016-12-07 08:30,7,53.23,53.5,53.22,53.43,464
20170201|2016-12-07 09:00,7,53.45,53.63,53.39,53.47,424
20170201|2016-12-07 09:30,7,53.5,53.73,53.03,53.33,1517
20170201|2016-12-07 10:00,7,53.33,53.66,53.26,53.6,1183
20170201|2016-12-07 10:30,7,53.59,53.62,53.14,53.21,886
20170201|2016-12-07 11:00,7,53.19,53.42,53.09,53.31,451
20170201|2016-12-07 11:30,7,53.29,53.39,53.16,53.29,361
20170201|2016-12-07 12:00,7,53.29,53.62,53.24,53.57,435
20170201|2016-12-07 12:30,7,53.55,53.55,53.38,53.41,339
20170201|2016-12-07 13:00,7,53.4,53.61,52.95,53.05,1456
20170201|2016-12-07 13:30,7,53.06,53.17,52.92,53.11,275
20170201|2016-12-07 14:00,7,53.09,53.24,53.07,53.09,29
20170201|2016-12-07 14:30,7,53.07,53.11,53.03,53.04,116
20170201|2016-12-07 15:00,7,53.03,53.06,52.97,53.03,29
20170201|2016-12-07 15:30,7,53.03,53.05,53.01,53.01,19
20170201|2016-12-07 17:00,8,53.05,53.13,53.05,53.13,2
20170201|2016-12-07 17:30,8,53.09,53.12,53.08,53.12,4
20170201|2016-12-07 18:00,8,53.1,53.2,53.1,53.2,49
20170201|2016-12-07 18:30,8,53.2,53.21,53.17,53.17,16
20170201|2016-12-07 19:00,8,53.17,53.18,53.07,53.07,20
20170201|2016-12-07 19:30,8,53.03,53.03,53.02,53.02,3
20170201|2016-12-07 20:00,8,53.04,53.04,53.04,53.04,1
20170201|2016-12-07 20:30,8,53.05,53.05,53.02,53.02,4
20170201|2016-12-07 21:00,8,53.02,53.02,52.98,52.98,5
20170201|2016-12-07 21:30,8,53,53.05,53,53.05,14
20170201|2016-12-07 22:00,8,53.04,53.04,53.04,53.04,1
20170201|2016-12-07 23:00,8,53.01,53.02,52.96,53.02,17
20170201|2016-12-07 23:30,8,52.99,52.99,52.99,52.99,1
20170201|2016-12-08 00:00,8,53.05,53.05,52.89,52.89,39
20170201|2016-12-08 00:30,8,52.88,52.9,52.83,52.83,38
20170201|2016-12-08 01:00,8,52.86,53.02,52.86,53.01,9
20170201|2016-12-08 01:30,8,52.95,53.09,52.89,53.08,16
20170201|2016-12-08 02:00,8,52.95,53.15,52.92,53.12,172
20170201|2016-12-08 02:30,8,53.1,53.31,53.01,53.28,273
20170201|2016-12-08 03:00,8,53.29,53.34,53.12,53.12,123
20170201|2016-12-08 03:30,8,53.08,53.44,53.05,53.37,160
20170201|2016-12-08 04:00,8,53.37,53.41,53.27,53.34,57
20170201|2016-12-08 04:30,8,53.33,53.55,53.33,53.55,67
20170201|2016-12-08 05:00,8,53.59,53.76,53.55,53.55,178
20170201|2016-12-08 05:30,8,53.56,53.59,53.38,53.44,120
20170201|2016-12-08 06:00,8,53.47,53.52,53.38,53.42,60
20170201|2016-12-08 06:30,8,53.44,53.44,53.28,53.35,122
20170201|2016-12-08 07:00,8,53.37,53.58,53.35,53.43,319
20170201|2016-12-08 07:30,8,53.47,53.51,53.32,53.41,541
20170201|2016-12-08 08:00,8,53.42,53.55,53.32,53.33,810
20170201|2016-12-08 08:30,8,53.31,53.71,53.3,53.6,859
20170201|2016-12-08 09:00,8,53.6,53.76,53.45,53.7,745
20170201|2016-12-08 09:30,8,53.71,53.95,53.66,53.78,790
20170201|2016-12-08 10:00,8,53.77,53.88,52.86,53.49,3787
20170201|2016-12-08 10:30,8,53.48,53.59,53.23,53.56,731
20170201|2016-12-08 11:00,8,53.57,53.78,53.48,53.62,381
20170201|2016-12-08 11:30,8,53.62,53.77,53.6,53.76,194
20170201|2016-12-08 12:00,8,53.76,53.9,53.71,53.78,596
20170201|2016-12-08 12:30,8,53.72,53.77,53.59,53.75,445
20170201|2016-12-08 13:00,8,53.73,53.93,53.71,53.92,786
20170201|2016-12-08 13:30,8,53.92,53.96,53.9,53.91,147
20170201|2016-12-08 14:00,8,53.9,53.93,53.86,53.88,17
20170201|2016-12-08 14:30,8,53.86,53.9,53.81,53.87,32
20170201|2016-12-08 15:00,8,53.91,53.91,53.87,53.87,2
20170201|2016-12-08 15:30,8,53.89,54.05,53.88,53.94,35
20170201|2016-12-08 17:00,9,53.95,53.95,53.93,53.93,4
20170201|2016-12-08 17:30,9,54.07,54.07,54.04,54.04,3
20170201|2016-12-08 18:00,9,54,54,53.94,53.94,38
20170201|2016-12-08 18:30,9,53.95,53.98,53.95,53.97,28
20170201|2016-12-08 19:00,9,53.93,53.95,53.9,53.9,11
20170201|2016-12-08 19:30,9,53.9,53.93,53.87,53.93,15
20170201|2016-12-08 20:00,9,53.93,53.95,53.93,53.95,2
20170201|2016-12-08 20:30,9,53.89,53.89,53.82,53.85,9
20170201|2016-12-08 21:00,9,53.83,53.83,53.77,53.82,9
20170201|2016-12-08 21:30,9,53.83,53.83,53.83,53.83,3
20170201|2016-12-08 22:00,9,53.79,53.86,53.79,53.83,4
20170201|2016-12-08 23:00,9,54,54.15,54,54.1,63
20170201|2016-12-08 23:30,9,54.04,54.12,54.04,54.12,8
20170201|2016-12-09 00:00,9,54.1,54.13,54.09,54.13,95
20170201|2016-12-09 00:30,9,54.09,54.09,54.04,54.04,17
20170201|2016-12-09 01:00,9,54.03,54.06,53.94,54.01,31
20170201|2016-12-09 01:30,9,54,54.02,53.95,53.98,45
20170201|2016-12-09 02:00,9,54.04,54.31,54.02,54.26,264
20170201|2016-12-09 02:30,9,54.28,54.44,54.25,54.37,385
20170201|2016-12-09 03:00,9,54.35,54.38,54.12,54.13,202
20170201|2016-12-09 03:30,9,54.17,54.23,54.12,54.14,54
20170201|2016-12-09 04:00,9,54.18,54.18,54.06,54.11,80
20170201|2016-12-09 04:30,9,54.1,54.32,54.1,54.26,100
20170201|2016-12-09 05:00,9,54.23,54.26,54.1,54.26,53
20170201|2016-12-09 05:30,9,54.25,54.28,54.08,54.17,42
20170201|2016-12-09 06:00,9,54.17,54.22,54.03,54.03,86
20170201|2016-12-09 06:30,9,54,54.05,53.83,53.99,122
20170201|2016-12-09 07:00,9,54,54.32,54,54.24,330
20170201|2016-12-09 07:30,9,54.22,54.26,54.05,54.08,305
20170201|2016-12-09 08:00,9,54.1,54.36,53.88,54.28,853
20170201|2016-12-09 08:30,9,54.3,54.33,54.16,54.21,675
20170201|2016-12-09 09:00,9,54.16,54.26,54.05,54.13,453
20170201|2016-12-09 09:30,9,54.14,54.36,54.04,54.12,819
20170201|2016-12-09 10:00,9,54.13,54.18,53.98,54.09,739
20170201|2016-12-09 10:30,9,54.1,54.15,53.97,54.13,547
20170201|2016-12-09 11:00,9,54.12,54.25,54.11,54.19,294
20170201|2016-12-09 11:30,9,54.2,54.24,54.09,54.19,346
20170201|2016-12-09 12:00,9,54.21,54.21,54.07,54.07,242
20170201|2016-12-09 12:30,9,54.09,54.23,54.02,54.16,346
20170201|2016-12-09 13:00,9,54.17,54.36,54.11,54.31,593
20170201|2016-12-09 13:30,9,54.31,54.31,54.19,54.25,79
20170201|2016-12-09 14:00,9,54.25,54.35,54.25,54.34,10
20170201|2016-12-09 14:30,9,54.33,54.34,54.28,54.34,25
20170201|2016-12-09 15:00,9,54.34,54.34,54.25,54.27,7
20170201|2016-12-09 15:30,9,54.26,54.34,54.26,54.3,14
20170201|2016-12-11 17:00,12,54.75,57.49,54.75,57.03,682
20170201|2016-12-11 17:30,12,57.01,57.03,56.8,56.8,88
20170201|2016-12-11 18:00,12,56.74,56.85,56.45,56.62,227
20170201|2016-12-11 18:30,12,56.64,56.66,56.5,56.58,71
20170201|2016-12-11 19:00,12,56.58,56.69,56.53,56.62,26
20170201|2016-12-11 19:30,12,56.64,56.72,56.6,56.65,177
20170201|2016-12-11 20:00,12,56.67,56.68,56.6,56.62,97
20170201|2016-12-11 20:30,12,56.62,56.69,56.62,56.62,53
20170201|2016-12-11 21:00,12,56.64,56.64,56.61,56.61,22
20170201|2016-12-11 21:30,12,56.62,56.65,56.61,56.65,8
20170201|2016-12-11 22:00,12,56.66,56.67,56.66,56.66,18
20170201|2016-12-11 22:30,12,56.65,56.65,56.56,56.56,16
20170201|2016-12-11 23:00,12,56.57,56.61,56.57,56.61,4
20170201|2016-12-11 23:30,12,56.63,56.7,56.63,56.7,30
20170201|2016-12-12 00:00,12,56.7,56.82,56.7,56.82,67
20170201|2016-12-12 00:30,12,56.75,56.75,56.68,56.71,21
20170201|2016-12-12 01:00,12,56.69,56.81,56.69,56.81,77
20170201|2016-12-12 01:30,12,56.73,56.89,56.71,56.88,93
20170201|2016-12-12 02:00,12,56.9,57.25,56.89,56.99,476
20170201|2016-12-12 02:30,12,57,57.2,56.77,57.1,312
20170201|2016-12-12 03:00,12,57.12,57.2,56.76,56.83,474
20170201|2016-12-12 03:30,12,56.85,56.91,56.71,56.72,554
20170201|2016-12-12 04:00,12,56.76,56.76,56.43,56.48,381
20170201|2016-12-12 04:30,12,56.49,56.68,56.43,56.68,180
20170201|2016-12-12 05:00,12,56.65,56.66,56.49,56.49,112
20170201|2016-12-12 05:30,12,56.45,56.63,56.36,56.63,143
20170201|2016-12-12 06:00,12,56.55,56.61,56.53,56.56,29
20170201|2016-12-12 06:30,12,56.55,56.65,56.5,56.5,64
20170201|2016-12-12 07:00,12,56.53,56.71,56.5,56.52,250
20170201|2016-12-12 07:30,12,56.51,56.54,56.26,56.31,760
20170201|2016-12-12 08:00,12,56.3,56.48,56.04,56.47,1649
20170201|2016-12-12 08:30,12,56.49,56.7,56.43,56.53,802
20170201|2016-12-12 09:00,12,56.53,56.54,56.18,56.27,715
20170201|2016-12-12 09:30,12,56.28,56.37,56.08,56.24,788
20170201|2016-12-12 10:00,12,56.26,56.27,55.83,55.9,1368
20170201|2016-12-12 10:30,12,55.9,56.02,55.58,56.02,1871
20170201|2016-12-12 11:00,12,56.03,56.07,55.9,56.04,453
20170201|2016-12-12 11:30,12,56.05,56.15,56,56.08,409
20170201|2016-12-12 12:00,12,56.09,56.12,56.02,56.04,187
20170201|2016-12-12 12:30,12,56.04,56.24,55.96,56.03,389
20170201|2016-12-12 13:00,12,56.03,56.03,55.56,55.63,1322
20170201|2016-12-12 13:30,12,55.58,55.68,55.26,55.44,366
20170201|2016-12-12 14:00,12,55.44,55.5,55.32,55.32,42
20170201|2016-12-12 14:30,12,55.28,55.31,55.12,55.29,86
20170201|2016-12-12 15:00,12,55.25,55.49,55.25,55.49,27
20170201|2016-12-12 15:30,12,55.53,55.53,55.32,55.36,19
20170201|2016-12-12 17:00,13,55.47,55.47,55.46,55.46,3
20170201|2016-12-12 17:30,13,55.45,55.54,55.45,55.52,31
20170201|2016-12-12 18:00,13,55.52,55.54,55.51,55.54,12
20170201|2016-12-12 18:30,13,55.55,55.67,55.55,55.66,34
20170201|2016-12-12 19:00,13,55.67,55.92,55.66,55.92,44
20170201|2016-12-12 19:30,13,55.8,55.84,55.76,55.76,14
20170201|2016-12-12 20:00,13,55.76,55.76,55.76,55.76,3
20170201|2016-12-12 20:30,13,55.69,55.69,55.57,55.59,14
20170201|2016-12-12 21:00,13,55.63,55.63,55.55,55.57,7
20170201|2016-12-12 21:30,13,55.58,55.69,55.58,55.63,18
20170201|2016-12-12 22:00,13,55.7,55.76,55.67,55.68,32
20170201|2016-12-12 22:30,13,55.66,55.66,55.55,55.55,5
20170201|2016-12-12 23:00,13,55.66,55.66,55.63,55.63,3
20170201|2016-12-12 23:30,13,55.59,55.59,55.51,55.54,35
20170201|2016-12-13 00:00,13,55.53,55.56,55.5,55.54,23
20170201|2016-12-13 00:30,13,55.6,55.65,55.55,55.62,11
20170201|2016-12-13 01:00,13,55.61,55.75,55.6,55.68,34
20170201|2016-12-13 01:30,13,55.72,55.72,55.57,55.6,115
20170201|2016-12-13 02:00,13,55.6,55.61,55.44,55.59,241
20170201|2016-12-13 02:30,13,55.6,55.75,55.57,55.67,159
20170201|2016-12-13 03:00,13,55.7,55.88,55.66,55.84,229
20170201|2016-12-13 03:30,13,55.84,56.1,55.83,56.06,339
20170201|2016-12-13 04:00,13,56.08,56.11,55.94,55.94,129
20170201|2016-12-13 04:30,13,55.92,56.07,55.89,55.96,76
20170201|2016-12-13 05:00,13,55.95,56.13,55.95,56.07,221
20170201|2016-12-13 05:30,13,56.08,56.25,56.01,56.19,167
20170201|2016-12-13 06:00,13,56.22,56.42,56.22,56.32,279
20170201|2016-12-13 06:30,13,56.35,56.43,56.22,56.22,192
20170201|2016-12-13 07:00,13,56.25,56.25,55.83,56.08,1164
20170201|2016-12-13 07:30,13,56.08,56.09,55.93,56,427
20170201|2016-12-13 08:00,13,56.01,56.19,55.94,56.04,465
20170201|2016-12-13 08:30,13,56.01,56.02,55.44,55.68,1329
20170201|2016-12-13 09:00,13,55.67,55.72,55.42,55.57,497
20170201|2016-12-13 09:30,13,55.57,55.57,55.15,55.49,908
20170201|2016-12-13 10:00,13,55.49,55.77,55.48,55.49,654
20170201|2016-12-13 10:30,13,55.51,55.72,55.44,55.66,558
20170201|2016-12-13 11:00,13,55.67,55.92,55.61,55.84,788
20170201|2016-12-13 11:30,13,55.83,55.93,55.76,55.86,281
20170201|2016-12-13 12:00,13,55.88,55.98,55.79,55.83,390
20170201|2016-12-13 12:30,13,55.81,55.82,55.53,55.67,465
20170201|2016-12-13 13:00,13,55.65,55.77,55.51,55.73,558
20170201|2016-12-13 13:30,13,55.71,55.71,55.62,55.64,56
20170201|2016-12-13 14:00,13,55.66,55.66,55.55,55.61,26
20170201|2016-12-13 14:30,13,55.56,55.59,55.53,55.58,18
20170201|2016-12-13 15:00,13,55.6,55.62,55.55,55.62,32
20170201|2016-12-13 15:30,13,55.57,55.65,55.19,55.3,290
20170201|2016-12-13 17:00,14,55.23,55.24,55.21,55.24,9
20170201|2016-12-13 17:30,14,55.24,55.24,55.24,55.24,1
20170201|2016-12-13 18:00,14,55.28,55.28,55.14,55.16,24
20170201|2016-12-13 18:30,14,55.13,55.17,55.13,55.17,21
20170201|2016-12-13 19:00,14,55.09,55.15,54.91,55.13,88
20170201|2016-12-13 19:30,14,55.2,55.24,55.1,55.1,15
20170201|2016-12-13 20:00,14,55.06,55.07,55.04,55.07,12
20170201|2016-12-13 20:30,14,55.1,55.12,55.08,55.12,5
20170201|2016-12-13 21:00,14,55.11,55.13,55.11,55.13,5
20170201|2016-12-13 21:30,14,55.13,55.17,55.11,55.12,9
20170201|2016-12-13 22:00,14,55.08,55.08,54.94,55,28
20170201|2016-12-13 22:30,14,55.01,55.04,55.01,55.04,16
20170201|2016-12-13 23:00,14,55.01,55.05,54.98,55.05,15
20170201|2016-12-13 23:30,14,55.03,55.04,55.01,55.04,4
20170201|2016-12-14 00:00,14,55.09,55.11,55.09,55.11,5
20170201|2016-12-14 00:30,14,55.14,55.24,55.11,55.22,39
20170201|2016-12-14 01:00,14,55.24,55.37,55.24,55.24,60
20170201|2016-12-14 01:30,14,55.26,55.32,55.22,55.29,33
20170201|2016-12-14 02:00,14,55.24,55.27,55.07,55.26,288
20170201|2016-12-14 02:30,14,55.25,55.25,55.13,55.18,237
20170201|2016-12-14 03:00,14,55.22,55.26,55.01,55.07,147
20170201|2016-12-14 03:30,14,55.09,55.2,55.08,55.1,163
20170201|2016-12-14 04:00,14,55.1,55.25,55.1,55.22,87
20170201|2016-12-14 04:30,14,55.22,55.27,55.12,55.13,106
20170201|2016-12-14 05:00,14,55.14,55.15,54.84,54.85,310
20170201|2016-12-14 05:30,14,54.84,55.05,54.83,55,99
20170201|2016-12-14 06:00,14,55.03,55.06,54.91,54.97,127
20170201|2016-12-14 06:30,14,54.92,55,54.87,54.92,140
20170201|2016-12-14 07:00,14,54.93,54.93,54.76,54.83,428
20170201|2016-12-14 07:30,14,54.83,55.14,54.81,55.05,498
20170201|2016-12-14 08:00,14,55.05,55.19,55.03,55.08,479
20170201|2016-12-14 08:30,14,55.07,55.19,54.79,54.83,807
20170201|2016-12-14 09:00,14,54.84,55.06,54.84,54.96,269
20170201|2016-12-14 09:30,14,55.02,55.8,55.02,55.45,2093
20170201|2016-12-14 10:00,14,55.45,55.52,55.02,55.06,1270
20170201|2016-12-14 10:30,14,54.99,55.12,54.95,55.04,614
20170201|2016-12-14 11:00,14,55.06,55.15,55.01,55.02,265
20170201|2016-12-14 11:30,14,55.01,55.01,54.63,54.72,1011
20170201|2016-12-14 12:00,14,54.71,54.83,54.58,54.67,613
20170201|2016-12-14 12:30,14,54.67,54.79,54.55,54.63,448
20170201|2016-12-14 13:00,14,54.58,54.85,53.83,53.86,2563
20170201|2016-12-14 13:30,14,53.86,54.08,53.7,53.7,536
20170201|2016-12-14 14:00,14,53.73,53.85,53.71,53.78,179
20170201|2016-12-14 14:30,14,53.79,53.88,53.78,53.8,64
20170201|2016-12-14 15:00,14,53.8,53.82,53.77,53.77,27
20170201|2016-12-14 15:30,14,53.8,53.8,53.61,53.7,84
20170201|2016-12-14 17:00,15,53.72,53.83,53.72,53.83,5
20170201|2016-12-14 17:30,15,53.81,53.82,53.78,53.82,5
20170201|2016-12-14 18:00,15,53.8,53.81,53.76,53.77,19
20170201|2016-12-14 18:30,15,53.78,53.84,53.76,53.81,29
20170201|2016-12-14 19:00,15,53.81,53.95,53.79,53.92,66
20170201|2016-12-14 19:30,15,53.85,53.86,53.8,53.84,15
20170201|2016-12-14 20:00,15,53.82,53.9,53.82,53.86,25
20170201|2016-12-14 20:30,15,53.83,53.84,53.82,53.84,9
20170201|2016-12-14 21:00,15,53.9,53.9,53.88,53.89,28
20170201|2016-12-14 21:30,15,53.95,53.97,53.95,53.97,20
20170201|2016-12-14 22:00,15,53.99,54.06,53.97,53.97,21
20170201|2016-12-14 22:30,15,53.97,53.99,53.97,53.99,24
20170201|2016-12-14 23:00,15,53.94,53.94,53.91,53.91,2
20170201|2016-12-14 23:30,15,53.93,53.93,53.89,53.91,15
20170201|2016-12-15 00:30,15,53.95,53.96,53.92,53.92,24
20170201|2016-12-15 01:00,15,54.05,54.09,54,54.05,42
20170201|2016-12-15 01:30,15,54.01,54.01,53.84,53.94,43
20170201|2016-12-15 02:00,15,53.95,54.28,53.93,54.25,336
20170201|2016-12-15 02:30,15,54.26,54.38,54.21,54.37,209
20170201|2016-12-15 03:00,15,54.39,54.4,54.25,54.28,191
20170201|2016-12-15 03:30,15,54.32,54.49,54.3,54.48,129
20170201|2016-12-15 04:00,15,54.47,54.47,54.33,54.37,99
20170201|2016-12-15 04:30,15,54.37,54.43,54.35,54.4,122
20170201|2016-12-15 05:00,15,54.38,54.45,54.3,54.36,173
20170201|2016-12-15 05:30,15,54.32,54.36,54.22,54.26,169
20170201|2016-12-15 06:00,15,54.25,54.29,54.12,54.14,94
20170201|2016-12-15 06:30,15,54.12,54.24,54.05,54.12,110
20170201|2016-12-15 07:00,15,54.15,54.15,53.66,53.79,971
20170201|2016-12-15 07:30,15,53.78,53.88,53.23,53.28,1766
20170201|2016-12-15 08:00,15,53.31,53.54,53.15,53.36,1242
20170201|2016-12-15 08:30,15,53.33,53.58,53.29,53.49,780
20170201|2016-12-15 09:00,15,53.49,53.68,53.31,53.66,966
20170201|2016-12-15 09:30,15,53.68,53.77,53.56,53.63,547
20170201|2016-12-15 10:00,15,53.63,53.84,53.39,53.4,1133
20170201|2016-12-15 10:30,15,53.39,53.74,53.32,53.64,712
20170201|2016-12-15 11:00,15,53.65,53.96,53.65,53.93,600
20170201|2016-12-15 11:30,15,53.91,54.24,53.9,54.17,734
20170201|2016-12-15 12:00,15,54.17,54.5,54.17,54.3,490
20170201|2016-12-15 12:30,15,54.3,54.32,53.9,53.97,471
20170201|2016-12-15 13:00,15,53.98,54.13,53.88,54.04,950
20170201|2016-12-15 13:30,15,54.03,54.12,53.93,54.1,186
20170201|2016-12-15 14:00,15,54.13,54.15,54.07,54.09,30
20170201|2016-12-15 14:30,15,54.06,54.2,54.06,54.2,17
20170201|2016-12-15 15:00,15,54.16,54.16,54.09,54.14,5
20170201|2016-12-15 15:30,15,54.18,54.2,54.14,54.17,11
20170201|2016-12-15 17:00,16,54.22,54.33,54.17,54.19,67
20170201|2016-12-15 17:30,16,54.22,54.22,54.2,54.2,5
20170201|2016-12-15 18:00,16,54.15,54.16,54.13,54.13,7
20170201|2016-12-15 18:30,16,54.09,54.14,54.08,54.14,7
20170201|2016-12-15 19:00,16,54.16,54.28,54.16,54.2,38
20170201|2016-12-15 19:30,16,54.2,54.28,54.2,54.28,4
20170201|2016-12-15 20:00,16,54.25,54.25,54.24,54.24,6
20170201|2016-12-15 20:30,16,54.28,54.3,54.28,54.3,5
20170201|2016-12-15 21:00,16,54.25,54.34,54.25,54.34,8
20170201|2016-12-15 21:30,16,54.31,54.34,54.3,54.34,10
20170201|2016-12-15 22:00,16,54.32,54.33,54.28,54.28,19
20170201|2016-12-15 22:30,16,54.3,54.32,54.29,54.29,28
20170201|2016-12-15 23:00,16,54.27,54.27,54.27,54.27,2
20170201|2016-12-15 23:30,16,54.28,54.3,54.24,54.26,19
20170201|2016-12-16 00:00,16,54.27,54.32,54.24,54.32,28
20170201|2016-12-16 00:30,16,54.29,54.29,54.13,54.16,51
20170201|2016-12-16 01:00,16,54.12,54.14,54.07,54.12,21
20170201|2016-12-16 01:30,16,54.12,54.13,53.93,53.93,92
20170201|2016-12-16 02:00,16,53.95,54.12,53.95,54.04,151
20170201|2016-12-16 02:30,16,54.06,54.22,54.06,54.18,282
20170201|2016-12-16 03:00,16,54.19,54.25,54.06,54.09,87
20170201|2016-12-16 03:30,16,54.06,54.08,53.87,53.95,141
20170201|2016-12-16 04:00,16,53.95,53.95,53.71,53.83,133
20170201|2016-12-16 04:30,16,53.83,53.94,53.76,53.86,96
20170201|2016-12-16 05:00,16,53.85,54.1,53.82,54.09,145
20170201|2016-12-16 05:30,16,54.06,54.33,54.01,54.28,158
20170201|2016-12-16 06:00,16,54.3,54.66,54.3,54.55,278
20170201|2016-12-16 06:30,16,54.53,54.53,54.24,54.31,314
20170201|2016-12-16 07:00,16,54.33,54.51,54.33,54.39,277
20170201|2016-12-16 07:30,16,54.41,54.68,54.41,54.49,700
20170201|2016-12-16 08:00,16,54.5,54.82,54.35,54.74,824
20170201|2016-12-16 08:30,16,54.72,54.94,54.5,54.91,809
20170201|2016-12-16 09:00,16,54.92,54.97,54.71,54.9,674
20170201|2016-12-16 09:30,16,54.9,55.05,54.78,54.8,600
20170201|2016-12-16 10:00,16,54.83,55.21,54.79,55.1,1029
20170201|2016-12-16 10:30,16,55.09,55.27,55.02,55.27,631
20170201|2016-12-16 11:00,16,55.28,55.3,54.99,55.01,630
20170201|2016-12-16 11:30,16,55.01,55.07,54.85,54.92,428
20170201|2016-12-16 12:00,16,54.91,55.23,54.9,55.14,575
20170201|2016-12-16 12:30,16,55.14,55.25,55.11,55.25,206
20170201|2016-12-16 13:00,16,55.23,55.28,54.94,55.28,1358
20170201|2016-12-16 13:30,16,55.27,55.36,55.13,55.36,460
20170201|2016-12-16 14:00,16,55.37,55.38,55.23,55.26,38
20170201|2016-12-16 14:30,16,55.26,55.34,55.25,55.27,34
20170201|2016-12-16 15:00,16,55.26,55.34,55.25,55.31,32
20170201|2016-12-16 15:30,16,55.32,55.36,55.31,55.32,27
20170201|2016-12-18 17:00,19,55.49,55.57,55.44,55.46,70
20170201|2016-12-18 17:30,19,55.46,55.46,55.29,55.33,34
20170201|2016-12-18 18:00,19,55.3,55.38,55.27,55.34,23
20170201|2016-12-18 18:30,19,55.35,55.45,55.33,55.44,30
20170201|2016-12-18 19:00,19,55.42,55.62,55.38,55.61,82
20170201|2016-12-18 19:30,19,55.56,55.71,55.56,55.71,48
20170201|2016-12-18 20:00,19,55.7,55.79,55.6,55.6,62
20170201|2016-12-18 20:30,19,55.63,55.63,55.51,55.51,58
20170201|2016-12-18 21:00,19,55.56,55.62,55.53,55.62,20
20170201|2016-12-18 21:30,19,55.63,55.66,55.62,55.62,9
20170201|2016-12-18 22:00,19,55.59,55.59,55.57,55.57,6
20170201|2016-12-18 22:30,19,55.58,55.61,55.58,55.58,4
20170201|2016-12-18 23:00,19,55.57,55.6,55.57,55.6,6
20170201|2016-12-18 23:30,19,55.58,55.58,55.55,55.55,29
20170201|2016-12-19 00:00,19,55.56,55.56,55.49,55.49,46
20170201|2016-12-19 00:30,19,55.45,55.45,55.37,55.42,45
20170201|2016-12-19 01:00,19,55.42,55.48,55.37,55.48,33
20170201|2016-12-19 01:30,19,55.48,55.48,55.35,55.45,35
20170201|2016-12-19 02:00,19,55.43,55.61,55.3,55.61,307
20170201|2016-12-19 02:30,19,55.61,55.67,55.56,55.66,315
20170201|2016-12-19 03:00,19,55.65,55.65,55.42,55.48,138
20170201|2016-12-19 03:30,19,55.49,55.55,55.47,55.54,81
20170201|2016-12-19 04:00,19,55.5,55.5,55.35,55.37,64
20170201|2016-12-19 04:30,19,55.35,55.53,55.31,55.52,122
20170201|2016-12-19 05:00,19,55.48,55.6,55.46,55.51,85
20170201|2016-12-19 05:30,19,55.52,55.52,55.24,55.33,116
20170201|2016-12-19 06:00,19,55.33,55.42,55.2,55.27,85
20170201|2016-12-19 06:30,19,55.29,55.35,55.17,55.17,94
20170201|2016-12-19 07:00,19,55.17,55.19,54.96,55.08,726
20170201|2016-12-19 07:30,19,55.07,55.12,54.84,55,360
20170201|2016-12-19 08:00,19,55,55.17,54.98,55.14,254
20170201|2016-12-19 08:30,19,55.12,55.17,54.87,55.05,587
20170201|2016-12-19 09:00,19,55.04,55.22,54.95,55.13,485
20170201|2016-12-19 09:30,19,55.12,55.22,54.96,54.97,478
20170201|2016-12-19 10:00,19,54.96,54.98,54.72,54.88,970
20170201|2016-12-19 10:30,19,54.89,55.07,54.83,54.96,568
20170201|2016-12-19 11:00,19,54.93,55.17,54.9,55.13,291
20170201|2016-12-19 11:30,19,55.14,55.19,55.04,55.06,722
20170201|2016-12-19 12:00,19,55.06,55.11,54.94,54.97,293
20170201|2016-12-19 12:30,19,54.97,55.04,54.8,54.94,571
20170201|2016-12-19 13:00,19,54.93,54.95,54.74,54.91,671
20170201|2016-12-19 13:30,19,54.92,54.98,54.91,54.96,98
20170201|2016-12-19 14:00,19,54.97,55.01,54.91,54.93,36
20170201|2016-12-19 14:30,19,54.88,54.88,54.7,54.7,53
20170201|2016-12-19 15:00,19,54.69,54.76,54.69,54.76,26
20170201|2016-12-19 15:30,19,54.74,55.03,54.74,55.03,119
20170201|2016-12-19 17:00,20,55.12,55.12,55.06,55.06,5
20170201|2016-12-19 17:30,20,54.98,55.07,54.98,55.02,15
20170201|2016-12-19 18:30,20,55.01,55.02,55.01,55.02,5
20170201|2016-12-19 19:00,20,55.02,55.02,54.91,54.91,27
20170201|2016-12-19 19:30,20,54.92,54.93,54.92,54.93,4
20170201|2016-12-19 20:00,20,54.91,54.96,54.85,54.85,18
20170201|2016-12-19 20:30,20,54.84,54.87,54.84,54.87,2
20170201|2016-12-19 21:30,20,54.84,54.84,54.81,54.83,4
20170201|2016-12-19 23:00,20,54.78,54.78,54.78,54.78,2
20170201|2016-12-19 23:30,20,54.82,54.82,54.77,54.79,6
20170201|2016-12-20 00:00,20,54.82,54.84,54.82,54.84,9
20170201|2016-12-20 00:30,20,54.79,54.79,54.75,54.75,20
20170201|2016-12-20 01:00,20,54.8,54.96,54.8,54.96,13
20170201|2016-12-20 01:30,20,54.95,54.97,54.91,54.97,43
20170201|2016-12-20 02:00,20,54.98,54.99,54.87,54.98,218
20170201|2016-12-20 02:30,20,54.96,55.02,54.93,54.94,155
20170201|2016-12-20 03:00,20,54.99,55.15,54.98,55.15,123
20170201|2016-12-20 03:30,20,55.13,55.3,55.13,55.27,143
20170201|2016-12-20 04:00,20,55.29,55.29,55.11,55.18,104
20170201|2016-12-20 04:30,20,55.19,55.28,55.14,55.18,90
20170201|2016-12-20 05:00,20,55.18,55.46,55.18,55.43,295
20170201|2016-12-20 05:30,20,55.45,55.5,55.41,55.48,116
20170201|2016-12-20 06:00,20,55.44,55.47,55.35,55.35,49
20170201|2016-12-20 06:30,20,55.37,55.46,55.36,55.43,80
20170201|2016-12-20 07:00,20,55.44,55.61,55.39,55.48,192
20170201|2016-12-20 07:30,20,55.48,55.54,55.39,55.53,272
20170201|2016-12-20 08:00,20,55.55,55.82,55.55,55.76,868
20170201|2016-12-20 08:30,20,55.75,55.91,55.65,55.71,822
20170201|2016-12-20 09:00,20,55.72,55.86,55.63,55.74,369
20170201|2016-12-20 09:30,20,55.78,55.83,55.68,55.69,359
20170201|2016-12-20 10:00,20,55.68,55.9,55.65,55.8,778
20170201|2016-12-20 10:30,20,55.79,55.83,55.13,55.23,2032
20170201|2016-12-20 11:00,20,55.23,55.46,55.17,55.4,813
20170201|2016-12-20 11:30,20,55.41,55.42,55.23,55.41,576
20170201|2016-12-20 12:00,20,55.37,55.44,55.28,55.32,240
20170201|2016-12-20 12:30,20,55.35,55.37,55.23,55.3,312
20170201|2016-12-20 13:00,20,55.32,55.4,55.24,55.29,637
20170201|2016-12-20 13:30,20,55.29,55.3,55.22,55.26,70
20170201|2016-12-20 14:00,20,55.31,55.38,55.31,55.38,15
20170201|2016-12-20 14:30,20,55.33,55.39,55.3,55.38,49
20170201|2016-12-20 15:00,20,55.37,55.4,55.37,55.4,5
20170201|2016-12-20 15:30,20,55.4,55.61,55.4,55.54,51
20170201|2016-12-20 17:00,21,55.6,55.62,55.51,55.57,9
20170201|2016-12-20 17:30,21,55.57,55.57,55.53,55.54,25
20170201|2016-12-20 18:00,21,55.55,55.58,55.47,55.48,116
20170201|2016-12-20 18:30,21,55.5,55.54,55.5,55.53,25
20170201|2016-12-20 19:00,21,55.53,55.63,55.53,55.6,53
20170201|2016-12-20 19:30,21,55.57,55.65,55.57,55.65,5
20170201|2016-12-20 20:00,21,55.63,55.63,55.58,55.58,14
20170201|2016-12-20 20:30,21,55.56,55.56,55.5,55.52,6
20170201|2016-12-20 21:00,21,55.54,55.54,55.48,55.48,13
20170201|2016-12-20 21:30,21,55.48,55.52,55.48,55.51,6
20170201|2016-12-20 22:00,21,55.52,55.53,55.52,55.53,4
20170201|2016-12-20 22:30,21,55.49,55.49,55.49,55.49,1
20170201|2016-12-20 23:00,21,55.48,55.48,55.48,55.48,4
20170201|2016-12-20 23:30,21,55.52,55.52,55.52,55.52,2
20170201|2016-12-21 00:00,21,55.55,55.58,55.55,55.58,6
20170201|2016-12-21 00:30,21,55.62,55.62,55.58,55.61,7
20170201|2016-12-21 01:00,21,55.6,55.68,55.6,55.66,13
20170201|2016-12-21 01:30,21,55.65,55.8,55.63,55.76,64
20170201|2016-12-21 02:00,21,55.75,55.84,55.71,55.83,132
20170201|2016-12-21 02:30,21,55.81,55.86,55.78,55.79,168
20170201|2016-12-21 03:00,21,55.78,55.81,55.7,55.7,179
20170201|2016-12-21 03:30,21,55.7,55.76,55.57,55.59,64
20170201|2016-12-21 04:00,21,55.56,55.58,55.52,55.53,80
20170201|2016-12-21 04:30,21,55.53,55.6,55.5,55.56,102
20170201|2016-12-21 05:00,21,55.58,55.67,55.57,55.63,69
20170201|2016-12-21 05:30,21,55.62,55.73,55.62,55.73,112
20170201|2016-12-21 06:00,21,55.72,55.72,55.64,55.64,16
20170201|2016-12-21 06:30,21,55.66,55.66,55.51,55.52,202
20170201|2016-12-21 07:00,21,55.52,55.61,55.36,55.41,396
20170201|2016-12-21 07:30,21,55.41,55.48,55.33,55.45,275
20170201|2016-12-21 08:00,21,55.44,55.6,55.36,55.37,561
20170201|2016-12-21 08:30,21,55.37,55.41,55.23,55.33,462
20170201|2016-12-21 09:00,21,55.33,55.5,55.18,55.27,515
20170201|2016-12-21 09:30,21,55.15,55.35,54.91,55.07,1138
20170201|2016-12-21 10:00,21,55.05,55.26,54.97,55.03,866
20170201|2016-12-21 10:30,21,55.02,55.17,54.97,55.07,465
20170201|2016-12-21 11:00,21,55.04,55.11,54.64,54.67,711
20170201|2016-12-21 11:30,21,54.66,54.8,54.64,54.67,439
20170201|2016-12-21 12:00,21,54.66,54.71,54.32,54.42,797
20170201|2016-12-21 12:30,21,54.44,54.46,54.33,54.42,405
20170201|2016-12-21 13:00,21,54.43,54.6,54.37,54.47,843
20170201|2016-12-21 13:30,21,54.49,54.57,54.48,54.52,159
20170201|2016-12-21 14:00,21,54.54,54.56,54.49,54.51,16
20170201|2016-12-21 14:30,21,54.44,54.51,54.44,54.51,26
20170201|2016-12-21 15:00,21,54.47,54.55,54.47,54.52,7
20170201|2016-12-21 15:30,21,54.49,54.55,54.46,54.47,58
20170201|2016-12-21 17:30,22,54.59,54.59,54.56,54.57,20
20170201|2016-12-21 18:00,22,54.56,54.62,54.56,54.6,14
20170201|2016-12-21 19:00,22,54.56,54.65,54.56,54.65,11
20170201|2016-12-21 19:30,22,54.68,54.69,54.61,54.65,42
20170201|2016-12-21 20:00,22,54.64,54.69,54.64,54.67,25
20170201|2016-12-21 20:30,22,54.64,54.64,54.63,54.63,4
20170201|2016-12-21 21:00,22,54.61,54.64,54.6,54.64,5
20170201|2016-12-21 21:30,22,54.65,54.65,54.64,54.64,2
20170201|2016-12-21 23:00,22,54.64,54.64,54.59,54.59,3
20170201|2016-12-21 23:30,22,54.48,54.48,54.47,54.47,2
20170201|2016-12-22 00:00,22,54.39,54.42,54.39,54.41,14
20170201|2016-12-22 00:30,22,54.41,54.44,54.4,54.43,11
20170201|2016-12-22 01:30,22,54.53,54.56,54.51,54.53,15
20170201|2016-12-22 02:00,22,54.55,54.71,54.55,54.67,185
20170201|2016-12-22 02:30,22,54.66,54.72,54.57,54.62,225
20170201|2016-12-22 03:00,22,54.61,54.63,54.45,54.45,172
20170201|2016-12-22 03:30,22,54.44,54.58,54.28,54.3,220
20170201|2016-12-22 04:00,22,54.3,54.43,54.29,54.37,198
20170201|2016-12-22 04:30,22,54.35,54.35,54.19,54.22,186
20170201|2016-12-22 05:00,22,54.23,54.25,54.09,54.15,219
20170201|2016-12-22 05:30,22,54.14,54.25,54.13,54.24,91
20170201|2016-12-22 06:00,22,54.23,54.25,54.14,54.2,66
20170201|2016-12-22 06:30,22,54.19,54.2,54.05,54.11,104
20170201|2016-12-22 07:00,22,54.09,54.4,54.09,54.37,436
20170201|2016-12-22 07:30,22,54.35,54.4,54.28,54.39,452
20170201|2016-12-22 08:00,22,54.4,54.88,54.4,54.78,1399
20170201|2016-12-22 08:30,22,54.78,54.89,54.69,54.84,423
20170201|2016-12-22 09:00,22,54.84,55.16,54.84,55.11,937
20170201|2016-12-22 09:30,22,55.1,55.23,55.04,55.16,462
20170201|2016-12-22 10:00,22,55.16,55.17,54.88,55.04,1064
20170201|2016-12-22 10:30,22,55.03,55.08,54.91,55.05,677
20170201|2016-12-22 11:00,22,55.05,55.12,54.91,55.12,325
20170201|2016-12-22 11:30,22,55.13,55.13,54.96,54.96,336
20170201|2016-12-22 12:00,22,54.96,55.09,54.96,55.07,294
20170201|2016-12-22 12:30,22,55.08,55.16,55.05,55.08,230
20170201|2016-12-22 13:00,22,55.07,55.1,54.97,55.07,626
20170201|2016-12-22 13:30,22,55.07,55.07,54.99,55.01,166
20170201|2016-12-22 14:00,22,54.97,54.97,54.94,54.94,9
20170201|2016-12-22 14:30,22,54.95,54.95,54.74,54.74,72
20170201|2016-12-22 15:00,22,54.73,54.81,54.69,54.81,21
20170201|2016-12-22 15:30,22,54.8,54.85,54.8,54.83,13
20170201|2016-12-22 17:00,23,54.88,54.89,54.88,54.89,6
20170201|2016-12-22 17:30,23,54.9,54.92,54.9,54.92,2
20170201|2016-12-22 18:00,23,54.84,54.84,54.84,54.84,1
20170201|2016-12-22 18:30,23,54.8,54.8,54.8,54.8,1
20170201|2016-12-22 19:00,23,54.8,54.81,54.73,54.73,39
20170201|2016-12-22 19:30,23,54.71,54.71,54.71,54.71,1
20170201|2016-12-22 20:30,23,54.76,54.77,54.75,54.75,55
20170201|2016-12-22 21:30,23,54.74,54.74,54.72,54.73,10
20170201|2016-12-22 22:00,23,54.8,54.89,54.8,54.88,66
20170201|2016-12-22 22:30,23,54.89,54.89,54.83,54.86,8
20170201|2016-12-22 23:00,23,54.83,54.87,54.83,54.87,3
20170201|2016-12-22 23:30,23,54.85,54.85,54.84,54.85,5
20170201|2016-12-23 00:00,23,54.84,54.84,54.84,54.84,4
20170201|2016-12-23 00:30,23,54.84,54.84,54.81,54.81,11
20170201|2016-12-23 01:00,23,54.76,54.76,54.76,54.76,2
20170201|2016-12-23 01:30,23,54.78,54.78,54.75,54.78,4
20170201|2016-12-23 02:00,23,54.9,54.9,54.58,54.58,132
20170201|2016-12-23 02:30,23,54.54,54.73,54.53,54.72,123
20170201|2016-12-23 03:00,23,54.73,54.81,54.67,54.76,52
20170201|2016-12-23 03:30,23,54.73,54.8,54.65,54.71,138
20170201|2016-12-23 04:00,23,54.72,54.78,54.71,54.74,69
20170201|2016-12-23 04:30,23,54.71,54.75,54.67,54.68,55
20170201|2016-12-23 05:00,23,54.64,54.68,54.59,54.6,70
20170201|2016-12-23 05:30,23,54.55,54.62,54.29,54.32,232
20170201|2016-12-23 06:00,23,54.31,54.57,54.27,54.52,205
20170201|2016-12-23 06:30,23,54.51,54.57,54.4,54.54,170
20170201|2016-12-23 07:00,23,54.53,54.57,54.37,54.42,162
20170201|2016-12-23 07:30,23,54.41,54.52,54.37,54.49,249
20170201|2016-12-23 08:00,23,54.51,54.74,54.42,54.7,395
20170201|2016-12-23 08:30,23,54.66,54.9,54.63,54.87,242
20170201|2016-12-23 09:00,23,54.85,54.99,54.82,54.88,392
20170201|2016-12-23 09:30,23,54.9,55.05,54.84,55.04,347
20170201|2016-12-23 10:00,23,55.06,55.1,54.98,55.07,212
20170201|2016-12-23 10:30,23,55.04,55.2,55.03,55.17,219
20170201|2016-12-23 11:00,23,55.18,55.23,54.84,54.95,447
20170201|2016-12-23 11:30,23,54.95,55.03,54.91,54.98,345
20170201|2016-12-23 12:00,23,54.98,55.24,54.84,55.21,692
20170201|2016-12-23 12:30,23,55.2,55.25,55.1,55.13,268
20170201|2016-12-23 13:00,23,55.15,55.17,55.03,55.05,209
20170201|2016-12-23 13:30,23,55.05,55.13,55.03,55.07,16
20170201|2016-12-23 14:00,23,55.04,55.12,55.04,55.12,39
20170201|2016-12-23 14:30,23,55.11,55.17,55.08,55.17,18
20170201|2016-12-23 15:30,23,55.25,55.34,55.25,55.27,6
20170201|2016-12-26 17:00,27,55.48,55.54,55.27,55.38,39
20170201|2016-12-26 17:30,27,55.37,55.37,55.32,55.33,8
20170201|2016-12-26 18:00,27,55.3,55.3,55.3,55.3,3
20170201|2016-12-26 18:30,27,55.28,55.29,55.22,55.22,11
20170201|2016-12-26 19:00,27,55.22,55.23,55.08,55.08,29
20170201|2016-12-26 19:30,27,55.08,55.17,55.07,55.17,48
20170201|2016-12-26 20:00,27,55.16,55.16,55.16,55.16,3
20170201|2016-12-26 21:30,27,55.15,55.15,55.15,55.15,1
20170201|2016-12-26 22:00,27,55.15,55.15,55.15,55.15,1
20170201|2016-12-26 22:30,27,55.16,55.16,55.16,55.16,1
20170201|2016-12-26 23:30,27,55.14,55.14,55.11,55.11,17
20170201|2016-12-27 00:00,27,55.08,55.09,55.06,55.08,8
20170201|2016-12-27 00:30,27,55.08,55.09,55.05,55.05,12
20170201|2016-12-27 01:00,27,55.06,55.12,55.06,55.12,4
20170201|2016-12-27 01:30,27,55.09,55.22,55.09,55.2,36
20170201|2016-12-27 02:00,27,55.21,55.36,55.2,55.35,42
20170201|2016-12-27 02:30,27,55.32,55.33,55.25,55.25,60
20170201|2016-12-27 03:00,27,55.24,55.3,55.13,55.13,31
20170201|2016-12-27 03:30,27,55.16,55.22,55.16,55.16,4
20170201|2016-12-27 04:00,27,55.2,55.23,55.2,55.22,32
20170201|2016-12-27 04:30,27,55.22,55.22,55.14,55.15,4
20170201|2016-12-27 05:00,27,55.17,55.17,55.08,55.15,19
20170201|2016-12-27 05:30,27,55.16,55.16,55.15,55.16,13
20170201|2016-12-27 06:00,27,55.21,55.21,55.18,55.18,6
20170201|2016-12-27 06:30,27,55.12,55.18,55.12,55.18,9
20170201|2016-12-27 07:00,27,55.25,55.36,55.22,55.33,26
20170201|2016-12-27 07:30,27,55.33,55.4,55.29,55.36,36
20170201|2016-12-27 08:00,27,55.41,55.65,55.31,55.56,196
20170201|2016-12-27 08:30,27,55.55,55.71,55.55,55.68,112
20170201|2016-12-27 09:00,27,55.69,55.8,55.61,55.71,61
20170201|2016-12-27 09:30,27,55.72,55.83,55.7,55.81,50
20170201|2016-12-27 10:00,27,55.79,55.89,55.78,55.89,85
20170201|2016-12-27 10:30,27,55.88,56.11,55.87,56.06,99
20170201|2016-12-27 11:00,27,56.02,56.05,55.81,55.87,40
20170201|2016-12-27 11:30,27,55.89,56.02,55.89,56.01,124
20170201|2016-12-27 12:00,27,55.98,56.06,55.95,55.98,79
20170201|2016-12-27 12:30,27,56.01,56.13,56.01,56.07,74
20170201|2016-12-27 13:00,27,56.12,56.26,56.04,56.09,162
20170201|2016-12-27 13:30,27,56.04,56.07,56.02,56.02,34
20170201|2016-12-27 14:00,27,56.05,56.05,56.01,56.02,8
20170201|2016-12-27 14:30,27,56.08,56.09,56.07,56.07,23
20170201|2016-12-27 15:00,27,56.02,56.05,56,56.05,11
20170201|2016-12-27 15:30,27,56.06,56.11,56.06,56.07,16
20170201|2016-12-27 17:30,28,56.08,56.08,56.06,56.06,4
20170201|2016-12-27 18:00,28,55.97,55.97,55.97,55.97,2
20170201|2016-12-27 18:30,28,55.99,55.99,55.99,55.99,1
20170201|2016-12-27 19:00,28,55.94,55.94,55.94,55.94,6
20170201|2016-12-27 19:30,28,55.98,55.98,55.97,55.97,3
20170201|2016-12-27 20:00,28,55.99,56.02,55.92,55.94,10
20170201|2016-12-27 21:00,28,55.98,55.98,55.98,55.98,1
20170201|2016-12-27 22:00,28,55.95,55.95,55.95,55.95,1
20170201|2016-12-27 22:30,28,55.91,55.91,55.91,55.91,1
20170201|2016-12-27 23:00,28,55.92,55.93,55.9,55.93,8
20170201|2016-12-27 23:30,28,56,56.03,56,56.01,6
20170201|2016-12-28 00:00,28,56.01,56.05,56.01,56.03,17
20170201|2016-12-28 00:30,28,56.02,56.03,55.98,55.98,11
20170201|2016-12-28 01:00,28,55.94,56.06,55.93,56.06,20
20170201|2016-12-28 01:30,28,56.06,56.11,56.04,56.11,31
20170201|2016-12-28 02:00,28,56.08,56.43,56.08,56.39,39
20170201|2016-12-28 02:30,28,56.3,56.38,56.24,56.37,79
20170201|2016-12-28 03:00,28,56.34,56.34,56.27,56.3,43
20170201|2016-12-28 03:30,28,56.32,56.48,56.32,56.41,67
20170201|2016-12-28 04:00,28,56.43,56.53,56.41,56.51,44
20170201|2016-12-28 04:30,28,56.52,56.52,56.43,56.49,49
20170201|2016-12-28 05:00,28,56.47,56.47,56.39,56.45,39
20170201|2016-12-28 05:30,28,56.44,56.47,56.44,56.44,17
20170201|2016-12-28 06:00,28,56.4,56.4,56.24,56.29,73
20170201|2016-12-28 06:30,28,56.32,56.32,56.08,56.08,28
20170201|2016-12-28 07:00,28,56.11,56.11,55.89,56.02,39
20170201|2016-12-28 07:30,28,56.11,56.28,56.1,56.25,22
20170201|2016-12-28 08:00,28,56.19,56.49,56.19,56.37,97
20170201|2016-12-28 08:30,28,56.34,56.56,56.34,56.47,76
20170201|2016-12-28 09:00,28,56.46,56.47,56.29,56.37,65
20170201|2016-12-28 09:30,28,56.37,56.49,56.27,56.35,63
20170201|2016-12-28 10:00,28,56.34,56.42,56.31,56.34,103
20170201|2016-12-28 10:30,28,56.34,56.44,56.34,56.38,52
20170201|2016-12-28 11:00,28,56.38,56.4,56.34,56.37,22
20170201|2016-12-28 11:30,28,56.41,56.41,56.25,56.31,58
20170201|2016-12-28 12:00,28,56.34,56.37,56.31,56.37,25
20170201|2016-12-28 12:30,28,56.4,56.5,56.4,56.49,58
20170201|2016-12-28 13:00,28,56.49,56.52,56.17,56.17,220
20170201|2016-12-28 13:30,28,56.17,56.24,56.14,56.15,25
20170201|2016-12-28 14:00,28,56.17,56.21,56.17,56.21,5
20170201|2016-12-28 14:30,28,56.13,56.16,56.13,56.13,5
20170201|2016-12-28 15:30,28,56.07,56.07,55.94,55.95,12
20170201|2016-12-28 17:30,29,55.97,55.99,55.97,55.99,2
20170201|2016-12-28 18:00,29,55.99,55.99,55.98,55.99,3
20170201|2016-12-28 20:00,29,56.11,56.11,56.11,56.11,1
20170201|2016-12-28 21:30,29,56.27,56.29,56.27,56.29,5
20170201|2016-12-28 23:30,29,56.08,56.08,56.08,56.08,1
20170201|2016-12-29 00:30,29,56.15,56.17,56.15,56.17,2
20170201|2016-12-29 01:30,29,56.13,56.13,56.13,56.13,5
20170201|2016-12-29 02:00,29,56.44,56.44,56.44,56.44,1
20170201|2016-12-29 02:30,29,56.46,56.46,56.44,56.45,5
20170201|2016-12-29 04:00,29,56.43,56.48,56.43,56.46,8
20170201|2016-12-29 05:30,29,56.26,56.3,56.26,56.3,4
20170201|2016-12-29 06:00,29,56.41,56.41,56.41,56.41,1
20170201|2016-12-29 07:00,29,56.48,56.48,56.48,56.48,1
20170201|2016-12-29 07:30,29,56.45,56.45,56.35,56.35,2
20170201|2016-12-29 08:00,29,56.38,56.45,56.38,56.42,13
20170201|2016-12-29 08:30,29,56.35,56.35,56.35,56.35,2
20170201|2016-12-29 09:00,29,56.4,56.4,56.31,56.31,16
20170201|2016-12-29 09:30,29,56.37,56.49,56.34,56.48,82
20170201|2016-12-29 10:00,29,56.61,56.64,56.21,56.21,24
20170201|2016-12-29 10:30,29,56.18,56.31,56.18,56.31,9
20170201|2016-12-29 11:00,29,56.08,56.08,56.08,56.08,1
20170201|2016-12-29 13:00,29,56.13,56.15,56.1,56.1,63
20170301|2015-10-02 09:30,2,55.28,55.34,55.27,55.28,75
20170301|2016-02-01 11:00,1,41.15,41.15,41.15,41.15,3
20170301|2016-02-16 03:30,16,41.22,41.22,41.22,41.22,1
20170301|2016-03-29 11:00,29,43.93,43.94,43.93,43.94,3
20170301|2016-03-31 23:30,1,43.85,43.85,43.85,43.85,1
20170301|2016-04-06 10:00,6,42.5,42.5,42.5,42.5,9
20170301|2016-04-06 13:00,6,43.1,43.1,43.1,43.1,8
20170301|2016-04-12 12:00,12,46.61,46.61,46.61,46.61,1
20170301|2016-04-13 01:00,13,46.35,46.35,46.15,46.15,5
20170301|2016-04-14 02:00,14,46,46,46,46,30
20170301|2016-04-18 03:30,18,44,44,44,44,30
20170301|2016-04-28 05:30,28,49.29,49.29,49.29,49.29,3
20170301|2016-05-02 14:00,2,48.44,48.44,48.44,48.44,1
20170301|2016-05-09 09:00,9,47.53,47.53,47.34,47.38,33
20170301|2016-05-09 09:30,9,47.35,47.35,47.35,47.35,3
20170301|2016-05-12 00:00,12,50.08,50.08,50.05,50.05,8
20170301|2016-05-12 02:00,12,49.9,49.9,49.9,49.9,1
20170301|2016-05-12 14:00,12,50.26,50.26,50.26,50.26,3
20170301|2016-05-16 08:00,16,50.95,50.95,50.95,50.95,7
20170301|2016-05-17 11:00,17,51.45,51.45,51.45,51.45,4
20170301|2016-05-19 08:30,19,50.5,50.5,50.5,50.5,5
20170301|2016-05-19 10:00,19,50.24,50.24,50.24,50.24,2
20170301|2016-05-23 09:00,23,50.84,50.98,50.84,50.9,15
20170301|2016-05-23 09:30,23,50.86,50.88,50.86,50.88,9
20170301|2016-05-23 11:30,23,50.67,50.67,50.67,50.67,6
20170301|2016-05-24 09:30,24,51.45,51.58,51.45,51.58,5
20170301|2016-05-25 04:00,25,51.67,51.68,51.67,51.68,33
20170301|2016-05-25 12:00,25,51.8,51.8,51.8,51.8,3
20170301|2016-05-25 13:30,25,52.26,52.26,52.26,52.26,2
20170301|2016-05-26 10:30,26,52.29,52.29,52.29,52.29,1
20170301|2016-05-31 11:00,31,52.56,52.56,52.56,52.56,4
20170301|2016-06-02 10:00,2,51.71,51.71,51.71,51.71,3
20170301|2016-06-09 08:00,9,53.45,53.45,53.45,53.45,5
20170301|2016-06-10 08:30,10,52.96,52.96,52.96,52.96,5
20170301|2016-06-13 11:30,13,52.3,52.3,52.3,52.3,7
20170301|2016-06-14 03:00,14,51.78,51.78,51.78,51.78,5
20170301|2016-06-14 04:30,14,51.9,51.9,51.86,51.87,12
20170301|2016-06-14 06:00,14,51.88,51.88,51.87,51.87,8
20170301|2016-06-14 06:30,14,51.84,51.84,51.84,51.84,9
20170301|2016-06-14 07:00,14,51.74,51.74,51.69,51.69,28
20170301|2016-06-16 04:30,16,50.76,50.76,50.76,50.76,6
20170301|2016-06-22 11:00,22,52.46,52.46,52.46,52.46,7
20170301|2016-06-24 13:30,24,51.07,51.07,51.07,51.07,3
20170301|2016-06-27 08:30,27,50.2,50.22,50.2,50.22,2
20170301|2016-06-27 11:00,27,49.94,49.94,49.94,49.94,3
20170301|2016-06-27 11:30,27,49.89,49.89,49.72,49.72,3
20170301|2016-06-27 12:00,27,49.8,49.8,49.76,49.77,5
20170301|2016-06-27 14:00,27,50.21,50.23,50.21,50.23,3
20170301|2016-06-30 08:00,30,52.64,52.64,52.64,52.64,7
20170301|2016-06-30 11:00,30,52.4,52.4,52.4,52.4,3
20170301|2016-07-05 07:30,5,51.73,51.73,51.73,51.73,1
20170301|2016-07-05 12:00,5,50.52,50.54,50.48,50.54,24
20170301|2016-07-05 13:30,5,50.92,50.92,50.92,50.92,10
20170301|2016-07-06 13:30,6,51.59,51.59,51.59,51.59,1
20170301|2016-07-07 13:30,7,49.5,49.5,49.5,49.5,15
20170301|2016-07-08 14:00,8,49.7,49.7,49.7,49.7,1
20170301|2016-07-12 07:30,12,50.8,50.8,50.8,50.8,1
20170301|2016-07-12 13:30,12,51.5,51.5,51.5,51.5,2
20170301|2016-07-18 09:00,18,49.4,49.4,49.4,49.4,1
20170301|2016-07-18 14:30,18,49.74,49.74,49.74,49.74,1
20170301|2016-07-19 09:30,19,49.72,49.75,49.72,49.75,18
20170301|2016-07-20 09:30,20,49.81,49.81,49.72,49.72,2
20170301|2016-07-21 10:00,21,49.71,49.75,49.62,49.72,37
20170301|2016-07-22 13:00,22,48.27,48.29,48.2,48.2,9
20170301|2016-07-24 22:00,25,48.31,48.31,48.31,48.31,4
20170301|2016-07-25 07:30,25,47.83,47.83,47.82,47.82,10
20170301|2016-07-25 12:00,25,47.4,47.4,47.4,47.4,1
20170301|2016-07-28 11:00,28,45.83,45.83,45.83,45.83,9
20170301|2016-07-29 02:00,29,45.4,45.4,45.4,45.4,1
20170301|2016-07-29 08:00,29,45.49,45.49,45.49,45.49,1
20170301|2016-07-29 13:00,29,46.02,46.02,46.02,46.02,1
20170301|2016-07-29 13:30,29,45.92,45.92,45.92,45.92,1
20170301|2016-07-29 14:00,29,45.93,45.93,45.93,45.93,2
20170301|2016-08-01 03:30,1,45.65,45.65,45.65,45.65,19
20170301|2016-08-01 07:00,1,45.62,45.62,45.62,45.62,2
20170301|2016-08-01 13:30,1,44.71,44.71,44.71,44.71,2
20170301|2016-08-02 04:00,2,44.85,44.85,44.85,44.85,5
20170301|2016-08-02 06:30,2,45.2,45.2,45.2,45.2,2
20170301|2016-08-02 10:00,2,44.73,44.73,44.73,44.73,1
20170301|2016-08-03 04:30,3,44.45,44.45,44.45,44.45,3
20170301|2016-08-03 06:30,3,44.48,44.52,44.47,44.52,5
20170301|2016-08-04 07:00,4,45.15,45.15,45.15,45.15,25
20170301|2016-08-05 03:00,5,46.02,46.03,45.99,45.99,6
20170301|2016-08-05 03:30,5,45.98,46.02,45.95,46.02,17
20170301|2016-08-05 04:00,5,46.03,46.03,46.03,46.03,1
20170301|2016-08-05 04:30,5,45.93,45.93,45.93,45.93,1
20170301|2016-08-05 05:00,5,45.8,45.85,45.8,45.85,4
20170301|2016-08-05 05:30,5,45.82,45.82,45.82,45.82,1
20170301|2016-08-05 06:30,5,45.99,46,45.99,46,2
20170301|2016-08-05 07:00,5,46.24,46.24,46.22,46.24,4
20170301|2016-08-05 07:30,5,46.19,46.44,46.12,46.27,15
20170301|2016-08-05 08:00,5,46.25,46.25,46.08,46.11,6
20170301|2016-08-05 08:30,5,46.09,46.09,46.03,46.05,7
20170301|2016-08-05 09:30,5,45.73,45.9,45.73,45.9,3
20170301|2016-08-05 10:00,5,45.91,46.05,45.79,45.79,26
20170301|2016-08-05 10:30,5,45.94,45.95,45.93,45.93,4
20170301|2016-08-05 11:00,5,45.95,45.95,45.89,45.89,3
20170301|2016-08-05 11:30,5,46.02,46.02,46.02,46.02,1
20170301|2016-08-08 06:30,8,47.13,47.13,47.13,47.13,1
20170301|2016-08-09 01:00,9,47.08,47.09,47.08,47.09,13
20170301|2016-08-09 08:30,9,47.7,47.7,47.7,47.7,16
20170301|2016-08-10 13:30,10,46.17,46.17,46.17,46.17,2
20170301|2016-08-11 01:00,11,46.27,46.28,46.27,46.28,11
20170301|2016-08-11 12:30,11,48.1,48.1,48.1,48.1,2
20170301|2016-08-11 23:30,12,48.52,48.52,48.52,48.52,2
20170301|2016-08-12 08:30,12,48.3,48.36,48.3,48.36,14
20170301|2016-08-12 10:00,12,48.77,48.78,48.77,48.78,7
20170301|2016-08-12 13:00,12,48.75,48.75,48.75,48.75,3
20170301|2016-08-12 14:00,12,48.86,48.86,48.86,48.86,1
20170301|2016-08-15 03:30,15,49.22,49.3,49.21,49.3,4
20170301|2016-08-17 08:30,17,50.9,50.9,50.9,50.9,1
20170301|2016-08-17 11:30,17,51.23,51.29,51.23,51.29,5
20170301|2016-08-19 09:00,19,52.34,52.42,52.34,52.42,3
20170301|2016-08-22 07:30,22,51.64,51.64,51.64,51.64,6
20170301|2016-08-24 08:30,24,51.48,51.48,51.48,51.48,2
20170301|2016-08-25 05:30,25,50.65,50.65,50.65,50.65,12
20170301|2016-08-26 04:00,26,51,51,51,51,1
20170301|2016-08-29 08:00,29,50.9,50.9,50.9,50.9,1
20170301|2016-08-31 06:00,31,49.8,49.8,49.8,49.8,2
20170301|2016-08-31 09:30,31,49.67,49.67,49.67,49.67,2
20170301|2016-09-01 08:00,1,47.73,47.73,47.73,47.73,1
20170301|2016-09-01 09:00,1,47.57,47.57,47.57,47.57,1
20170301|2016-09-01 10:00,1,47.35,47.52,47.3,47.52,12
20170301|2016-09-01 10:30,1,47.5,47.5,47.5,47.5,2
20170301|2016-09-01 13:00,1,47.1,47.1,47.1,47.1,1
20170301|2016-09-01 20:00,2,47.57,47.57,47.57,47.57,2
20170301|2016-09-02 02:00,2,47.14,47.14,47.14,47.14,2
20170301|2016-09-02 02:30,2,47.25,47.25,47.12,47.12,6
20170301|2016-09-02 03:00,2,47.07,47.07,47.07,47.07,2
20170301|2016-09-02 03:30,2,47.17,47.17,47.17,47.17,5
20170301|2016-09-02 07:00,2,47.6,47.6,47.5,47.5,2
20170301|2016-09-02 07:30,2,47.6,48.06,47.6,48.06,20
20170301|2016-09-02 08:30,2,48.08,48.27,48.07,48.27,5
20170301|2016-09-02 09:00,2,48.34,48.34,48.17,48.3,7
20170301|2016-09-02 09:30,2,48.2,48.2,48.07,48.07,3
20170301|2016-09-02 10:00,2,48.07,48.24,48.07,48.24,2
20170301|2016-09-02 10:30,2,48.45,48.45,48.45,48.45,1
20170301|2016-09-02 14:00,2,48.26,48.26,48.26,48.26,5
20170301|2016-09-02 14:30,2,48.28,48.28,48.28,48.28,2
20170301|2016-09-04 20:30,6,48.12,48.12,48.12,48.12,6
20170301|2016-09-05 00:30,6,48.33,48.34,48.33,48.34,2
20170301|2016-09-05 01:00,6,48.41,48.44,48.41,48.44,3
20170301|2016-09-05 02:00,6,48.52,48.63,48.52,48.63,2
20170301|2016-09-05 03:30,6,49.99,50.36,49.99,50.36,2
20170301|2016-09-06 07:30,6,48.33,48.33,48.33,48.33,7
20170301|2016-09-06 08:00,6,48.3,48.3,48.3,48.3,1
20170301|2016-09-06 09:00,6,48.44,48.44,48.25,48.25,6
20170301|2016-09-07 06:30,7,49.34,49.34,49.34,49.34,1
20170301|2016-09-07 08:30,7,48.92,48.92,48.92,48.92,4
20170301|2016-09-07 11:30,7,49.62,49.62,49.62,49.62,1
20170301|2016-09-07 12:00,7,49.59,49.59,49.58,49.59,3
20170301|2016-09-07 15:30,7,49.84,50,49.84,50,9
20170301|2016-09-07 17:00,8,50.3,50.3,50.3,50.3,1
20170301|2016-09-08 09:00,8,50.09,50.09,50.09,50.09,1
20170301|2016-09-08 09:30,8,50.1,50.21,50.1,50.21,2
20170301|2016-09-08 10:00,8,50.55,51.39,50.55,51.39,8
20170301|2016-09-08 12:30,8,51.56,51.56,51.55,51.55,2
20170301|2016-09-09 07:30,9,50.56,50.67,50.56,50.67,12
20170301|2016-09-09 08:00,9,50.83,50.9,50.75,50.76,7
20170301|2016-09-09 08:30,9,50.67,50.7,50.55,50.55,9
20170301|2016-09-09 09:00,9,50.61,50.7,50.6,50.6,7
20170301|2016-09-09 10:30,9,50.57,50.57,50.57,50.57,1
20170301|2016-09-09 11:00,9,50.42,50.42,50.42,50.42,1
20170301|2016-09-09 13:00,9,49.99,49.99,49.99,49.99,1
20170301|2016-09-12 06:00,12,48.77,48.77,48.77,48.77,2
20170301|2016-09-12 09:30,12,50.25,50.3,50.25,50.3,27
20170301|2016-09-12 12:30,12,50.1,50.1,50.1,50.1,1
20170301|2016-09-13 13:00,13,49.14,49.14,49.14,49.14,1
20170301|2016-09-14 07:00,14,48.67,48.67,48.67,48.67,1
20170301|2016-09-14 07:30,14,48.57,48.57,48.57,48.57,1
20170301|2016-09-14 08:30,14,48.38,48.38,48.38,48.38,1
20170301|2016-09-14 09:00,14,48.4,48.4,48.4,48.4,3
20170301|2016-09-14 09:30,14,48.32,48.32,48.25,48.25,3
20170301|2016-09-14 13:00,14,47.78,47.78,47.78,47.78,50
20170301|2016-09-15 08:30,15,48.02,48.02,48.02,48.02,1
20170301|2016-09-15 09:30,15,48.13,48.13,48.13,48.13,1
20170301|2016-09-16 08:00,16,47.46,47.46,47.46,47.46,1
20170301|2016-09-16 12:00,16,47.68,47.68,47.68,47.68,1
20170301|2016-09-19 04:00,19,48.26,48.26,48.26,48.26,6
20170301|2016-09-19 08:30,19,48.25,48.25,48.25,48.25,4
20170301|2016-09-19 10:00,19,48.73,48.73,48.73,48.73,1
20170301|2016-09-19 10:30,19,48.87,48.87,48.87,48.87,1
20170301|2016-09-20 08:00,20,47.31,47.31,47.31,47.31,8
20170301|2016-09-20 08:30,20,47.28,47.29,47.27,47.27,13
20170301|2016-09-21 10:30,21,48.8,48.8,48.8,48.8,3
20170301|2016-09-21 12:30,21,48.72,48.73,48.71,48.72,4
20170301|2016-09-21 13:00,21,49.05,49.05,49.05,49.05,50
20170301|2016-09-21 14:30,21,49.05,49.05,49.05,49.05,50
20170301|2016-09-22 07:30,22,49.67,49.67,49.67,49.67,1
20170301|2016-09-22 08:00,22,49.65,49.65,49.65,49.65,1
20170301|2016-09-22 10:00,22,49.81,49.81,49.81,49.81,4
20170301|2016-09-22 11:00,22,49.73,49.73,49.73,49.73,1
20170301|2016-09-22 11:30,22,49.7,49.7,49.7,49.7,1
20170301|2016-09-22 12:00,22,49.6,49.6,49.6,49.6,5
20170301|2016-09-22 12:30,22,49.58,49.58,49.58,49.58,2
20170301|2016-09-23 05:00,23,49.97,49.97,49.97,49.97,10
20170301|2016-09-23 06:00,23,49.71,49.71,49.71,49.71,1
20170301|2016-09-23 07:30,23,49.7,49.7,49.7,49.7,5
20170301|2016-09-23 10:30,23,48.5,48.5,48.5,48.5,1
20170301|2016-09-23 11:00,23,48.63,48.63,48.63,48.63,15
20170301|2016-09-23 11:30,23,48.3,48.4,48.11,48.11,26
20170301|2016-09-23 13:00,23,48.04,48.04,47.95,47.95,13
20170301|2016-09-26 06:00,26,48.62,48.62,48.62,48.62,1
20170301|2016-09-26 09:00,26,49.44,49.44,49.44,49.44,3
20170301|2016-09-26 10:00,26,49.72,49.72,49.72,49.72,1
20170301|2016-09-26 10:30,26,49.44,49.44,49.44,49.44,1
20170301|2016-09-27 06:30,27,48.47,48.5,48.43,48.46,5
20170301|2016-09-27 07:00,27,48.41,48.43,48.2,48.23,7
20170301|2016-09-27 07:30,27,48.19,48.28,48.19,48.23,10
20170301|2016-09-27 08:00,27,48.2,48.2,48.13,48.19,11
20170301|2016-09-27 08:30,27,48.11,48.38,48.11,48.36,11
20170301|2016-09-27 09:30,27,48.12,48.12,48.08,48.08,2
20170301|2016-09-27 12:30,27,48.03,48.03,48.03,48.03,1
20170301|2016-09-28 02:30,28,48.37,48.37,48.37,48.37,1
20170301|2016-09-28 03:00,28,48.43,48.43,48.43,48.43,1
20170301|2016-09-28 06:30,28,48.68,48.68,48.68,48.68,4
20170301|2016-09-28 07:30,28,48.39,48.39,48.39,48.39,17
20170301|2016-09-28 09:30,28,48.17,48.17,48.16,48.16,42
20170301|2016-09-28 11:00,28,48.8,49.48,48.8,49.31,46
20170301|2016-09-28 13:00,28,49.93,50.43,49.93,50.43,3
20170301|2016-09-28 14:00,28,50.35,50.4,50.35,50.4,6
20170301|2016-09-28 19:30,29,50.82,50.82,50.82,50.82,1
20170301|2016-09-29 05:00,29,50.31,50.42,50.31,50.42,13
20170301|2016-09-29 05:30,29,50.42,50.42,50.42,50.42,1
20170301|2016-09-29 07:00,29,50.42,50.42,50.42,50.42,1
20170301|2016-09-29 10:00,29,51.28,51.28,51.28,51.28,1
20170301|2016-09-29 10:30,29,51.39,51.51,51.39,51.43,15
20170301|2016-09-29 11:00,29,51.52,51.7,51.47,51.7,57
20170301|2016-09-30 03:30,30,50.62,50.67,50.62,50.67,7
20170301|2016-09-30 04:00,30,50.65,50.65,50.65,50.65,2
20170301|2016-09-30 05:30,30,50.75,50.75,50.75,50.75,6
20170301|2016-09-30 15:30,30,51.56,51.56,51.56,51.56,1
20170301|2016-10-03 02:00,3,51.68,51.68,51.62,51.62,9
20170301|2016-10-03 04:00,3,52.12,52.12,52.12,52.12,1
20170301|2016-10-03 06:30,3,52.01,52.01,52,52,22
20170301|2016-10-03 08:30,3,51.72,51.72,51.72,51.72,3
20170301|2016-10-03 09:30,3,51.75,51.87,51.75,51.87,5
20170301|2016-10-03 11:00,3,52.17,52.17,52.17,52.17,1
20170301|2016-10-03 13:00,3,52.4,52.4,52.4,52.4,4
20170301|2016-10-04 08:30,4,52.68,52.68,52.68,52.68,1
20170301|2016-10-04 10:00,4,52.62,52.62,52.62,52.62,1
20170301|2016-10-05 03:00,5,53.16,53.19,53.16,53.19,9
20170301|2016-10-05 03:30,5,53.05,53.05,53.05,53.05,1
20170301|2016-10-05 04:00,5,53.2,53.2,53.2,53.2,4
20170301|2016-10-05 08:00,5,53.32,53.32,53.32,53.32,1
20170301|2016-10-05 09:30,5,53.15,53.62,53.15,53.57,56
20170301|2016-10-05 10:00,5,53.44,53.44,53.44,53.44,13
20170301|2016-10-05 12:00,5,53.45,53.45,53.45,53.45,1
20170301|2016-10-05 12:30,5,53.39,53.39,53.39,53.39,1
20170301|2016-10-05 13:30,5,53.36,53.36,53.36,53.36,2
20170301|2016-10-05 21:00,6,53.12,53.13,53.12,53.13,4
20170301|2016-10-06 00:00,6,53.21,53.21,53.21,53.21,1
20170301|2016-10-06 02:30,6,53,53,53,53,1
20170301|2016-10-06 09:30,6,53.62,53.62,53.62,53.62,1
20170301|2016-10-06 10:00,6,54,54,54,54,1
20170301|2016-10-07 04:30,7,53.95,53.95,53.74,53.74,16
20170301|2016-10-07 06:30,7,53.9,53.9,53.9,53.9,1
20170301|2016-10-07 07:30,7,53.84,53.84,53.84,53.84,5
20170301|2016-10-07 08:30,7,53.89,53.89,53.89,53.89,1
20170301|2016-10-07 10:30,7,53.33,53.33,53.33,53.33,1
20170301|2016-10-07 11:00,7,53.16,53.16,53.16,53.16,5
20170301|2016-10-07 11:30,7,53.34,53.34,53.24,53.24,8
20170301|2016-10-07 12:30,7,53.46,53.47,53.46,53.47,3
20170301|2016-10-10 05:30,10,53.91,53.91,53.91,53.91,25
20170301|2016-10-10 07:00,10,54.1,54.1,54.1,54.1,1
20170301|2016-10-10 07:30,10,54.19,54.19,54.19,54.19,1
20170301|2016-10-10 08:30,10,54.65,54.69,54.65,54.69,2
20170301|2016-10-10 09:00,10,55.08,55.08,55.08,55.08,2
20170301|2016-10-10 11:00,10,54.73,54.73,54.73,54.73,1
20170301|2016-10-11 03:00,11,54.25,54.25,54.25,54.25,6
20170301|2016-10-11 07:00,11,54.31,54.31,54.31,54.31,7
20170301|2016-10-11 08:30,11,54.8,54.8,54.8,54.8,2
20170301|2016-10-12 07:00,12,54.3,54.3,54.3,54.3,43
20170301|2016-10-12 15:30,12,53.4,53.4,53.4,53.4,1
20170301|2016-10-13 10:00,13,53.18,53.2,53.18,53.2,2
20170301|2016-10-14 08:30,14,53.45,53.45,53.45,53.45,1
20170301|2016-10-14 11:00,14,53.49,53.49,53.49,53.49,1
20170301|2016-10-14 14:30,14,53.7,53.7,53.7,53.7,1
20170301|2016-10-17 08:00,17,53.59,53.59,53.59,53.59,3
20170301|2016-10-17 08:30,17,53.59,53.59,53.26,53.26,18
20170301|2016-10-17 10:30,17,53.17,53.17,53.17,53.17,2
20170301|2016-10-17 12:30,17,53.12,53.12,53.12,53.12,1
20170301|2016-10-17 13:00,17,53.3,53.3,53.29,53.29,4
20170301|2016-10-18 09:00,18,53.29,53.29,53.29,53.29,2
20170301|2016-10-19 06:00,19,54.2,54.2,54.2,54.2,25
20170301|2016-10-19 09:00,19,54.47,54.47,54.47,54.47,2
20170301|2016-10-19 09:30,19,55,55,55,55,2
20170301|2016-10-19 10:30,19,54.85,54.85,54.83,54.83,2
20170301|2016-10-19 13:00,19,54.7,54.7,54.52,54.52,2
20170301|2016-10-20 09:30,20,53.35,53.35,53.35,53.35,1
20170301|2016-10-20 10:00,20,53.39,53.39,53.39,53.39,1
20170301|2016-10-20 11:00,20,53.63,53.63,53.63,53.63,2
20170301|2016-10-20 12:30,20,53.51,53.51,53.51,53.51,2
20170301|2016-10-21 04:30,21,53.77,53.77,53.77,53.77,2
20170301|2016-10-21 05:30,21,53.77,53.77,53.77,53.77,1
20170301|2016-10-21 06:30,21,53.87,53.87,53.87,53.87,1
20170301|2016-10-21 07:00,21,53.87,53.87,53.87,53.87,2
20170301|2016-10-21 11:00,21,53.76,53.76,53.76,53.76,2
20170301|2016-10-24 03:30,24,54.16,54.16,54.16,54.16,1
20170301|2016-10-24 04:00,24,54.06,54.06,54.03,54.03,2
20170301|2016-10-24 05:30,24,53.79,53.83,53.76,53.83,3
20170301|2016-10-24 06:00,24,53.84,53.84,53.79,53.79,6
20170301|2016-10-24 06:30,24,53.76,53.76,53.6,53.62,19
20170301|2016-10-24 07:00,24,53.66,53.66,53.56,53.58,8
20170301|2016-10-24 08:00,24,53.86,53.86,53.48,53.5,13
20170301|2016-10-24 08:30,24,53.75,53.75,53.75,53.75,1
20170301|2016-10-24 09:30,24,53.59,53.6,53.46,53.48,29
20170301|2016-10-24 10:00,24,53.53,53.68,53.51,53.51,38
20170301|2016-10-24 10:30,24,53.5,53.53,53.5,53.52,6
20170301|2016-10-24 11:00,24,53.44,53.44,53,53,6
20170301|2016-10-24 11:30,24,53.03,53.03,53.03,53.03,1
20170301|2016-10-24 12:00,24,53.12,53.12,53.12,53.12,1
20170301|2016-10-24 12:30,24,53.23,53.23,53.23,53.23,2
20170301|2016-10-25 02:00,25,53.83,53.83,53.83,53.83,1
20170301|2016-10-25 02:30,25,53.83,53.83,53.82,53.82,3
20170301|2016-10-25 05:00,25,53.97,53.97,53.97,53.97,1
20170301|2016-10-25 07:00,25,53.69,53.69,53.57,53.57,11
20170301|2016-10-25 08:30,25,53.56,53.56,53.56,53.56,15
20170301|2016-10-25 09:00,25,53.63,53.63,53.54,53.63,12
20170301|2016-10-25 09:30,25,53.58,53.58,53.42,53.42,6
20170301|2016-10-25 12:30,25,53.36,53.36,53.33,53.34,5
20170301|2016-10-25 13:00,25,53.36,53.41,53.29,53.29,11
20170301|2016-10-26 03:00,26,52.74,52.74,52.74,52.74,4
20170301|2016-10-26 03:30,26,52.55,52.55,52.55,52.55,1
20170301|2016-10-26 04:00,26,52.5,52.57,52.5,52.54,9
20170301|2016-10-26 04:30,26,52.72,52.72,52.72,52.72,1
20170301|2016-10-26 05:00,26,52.68,52.71,52.58,52.58,3
20170301|2016-10-26 05:30,26,52.56,52.56,52.56,52.56,1
20170301|2016-10-26 06:00,26,52.46,52.46,52.36,52.41,7
20170301|2016-10-26 06:30,26,52.4,52.52,52.4,52.52,7
20170301|2016-10-26 07:00,26,52.46,52.46,52.46,52.46,1
20170301|2016-10-26 07:30,26,52.33,52.35,52.33,52.35,2
20170301|2016-10-26 08:00,26,52.28,52.28,52.28,52.28,2
20170301|2016-10-26 08:30,26,52.25,52.34,52.25,52.25,33
20170301|2016-10-26 09:00,26,52.24,52.7,52.24,52.7,20
20170301|2016-10-26 09:30,26,52.76,52.82,52.76,52.82,5
20170301|2016-10-26 10:00,26,53.15,53.15,52.85,52.85,3
20170301|2016-10-26 10:30,26,52.7,52.7,52.7,52.7,1
20170301|2016-10-26 11:00,26,52.5,52.5,52.5,52.5,1
20170301|2016-10-26 12:00,26,52.44,52.44,52.15,52.15,11
20170301|2016-10-26 13:00,26,52.34,52.34,52.34,52.34,1
20170301|2016-10-27 06:30,27,52.7,52.7,52.59,52.61,38
20170301|2016-10-27 07:00,27,52.58,52.7,52.58,52.63,14
20170301|2016-10-27 08:30,27,52.67,52.74,52.61,52.73,16
20170301|2016-10-27 09:00,27,52.73,52.82,52.66,52.76,54
20170301|2016-10-27 09:30,27,52.76,52.99,52.76,52.99,27
20170301|2016-10-27 10:00,27,52.98,52.99,52.8,52.94,28
20170301|2016-10-27 10:30,27,52.96,53.15,52.93,53.11,18
20170301|2016-10-27 11:00,27,53.04,53.1,53.04,53.07,8
20170301|2016-10-27 11:30,27,53.13,53.13,53.08,53.1,20
20170301|2016-10-27 12:00,27,52.98,52.98,52.98,52.98,16
20170301|2016-10-27 14:00,27,52.7,52.7,52.7,52.7,20
20170301|2016-10-27 14:30,27,52.78,52.78,52.78,52.78,2
20170301|2016-10-28 06:30,28,52.52,52.52,52.52,52.52,1
20170301|2016-10-28 08:00,28,52.36,52.36,52.36,52.36,10
20170301|2016-10-28 08:30,28,52.38,52.38,52.38,52.38,5
20170301|2016-10-28 10:30,28,52.38,52.38,52.28,52.33,32
20170301|2016-10-28 11:30,28,52.19,52.23,52.19,52.23,10
20170301|2016-10-28 12:00,28,52.19,52.19,52.19,52.19,1
20170301|2016-10-28 12:30,28,52.25,52.25,51.87,51.87,27
20170301|2016-10-28 13:00,28,51.78,51.9,51.66,51.9,19
20170301|2016-10-28 15:00,28,51.97,51.97,51.97,51.97,1
20170301|2016-10-30 20:30,31,51.7,51.7,51.7,51.7,1
20170301|2016-10-31 06:00,31,51.71,51.71,51.71,51.71,2
20170301|2016-10-31 09:00,31,51.11,51.11,51,51,33
20170301|2016-10-31 11:00,31,50.21,50.21,50.21,50.21,1
20170301|2016-10-31 11:30,31,50.24,50.24,50.24,50.24,4
20170301|2016-10-31 12:00,31,50.25,50.25,50.25,50.25,2
20170301|2016-10-31 12:30,31,50.2,50.31,50.2,50.31,3
20170301|2016-10-31 17:00,1,49.94,49.94,49.94,49.94,1
20170301|2016-11-01 03:00,1,50.35,50.35,50.35,50.35,8
20170301|2016-11-01 07:00,1,50.35,50.35,50.35,50.35,1
20170301|2016-11-01 07:30,1,50.35,50.4,50.35,50.4,4
20170301|2016-11-01 08:00,1,50.36,50.36,50.32,50.32,2
20170301|2016-11-01 08:30,1,50.39,50.56,50.15,50.15,10
20170301|2016-11-01 09:00,1,50.14,50.28,50.06,50.12,104
20170301|2016-11-01 10:00,1,50.28,50.28,50.28,50.28,1
20170301|2016-11-01 10:30,1,50.1,50.1,50.1,50.1,1
20170301|2016-11-01 11:00,1,50.1,50.15,50.05,50.05,7
20170301|2016-11-01 11:30,1,49.62,49.63,49.5,49.63,10
20170301|2016-11-01 12:00,1,49.7,49.7,49.7,49.7,2
20170301|2016-11-01 12:30,1,49.41,49.41,49.41,49.41,1
20170301|2016-11-01 13:00,1,49.46,49.46,49.46,49.46,1
20170301|2016-11-01 14:00,1,49.73,49.73,49.73,49.73,1
20170301|2016-11-02 05:30,2,48.9,48.9,48.9,48.9,2
20170301|2016-11-02 07:00,2,49.15,49.15,49.15,49.15,1
20170301|2016-11-02 08:00,2,48.92,48.92,48.92,48.92,1
20170301|2016-11-02 08:30,2,49.05,49.05,48.97,48.97,2
20170301|2016-11-02 09:00,2,49.08,49.3,49.08,49.19,14
20170301|2016-11-02 09:30,2,48.97,48.97,48.12,48.2,29
20170301|2016-11-02 10:00,2,48.23,48.23,48.23,48.23,1
20170301|2016-11-02 10:30,2,48.12,48.3,48.12,48.3,3
20170301|2016-11-02 11:00,2,48.22,48.25,48.22,48.25,6
20170301|2016-11-02 11:30,2,48.1,48.1,48.1,48.1,1
20170301|2016-11-02 12:00,2,48.18,48.18,48.18,48.18,1
20170301|2016-11-02 13:00,2,48.2,48.2,48.2,48.2,6
20170301|2016-11-02 13:30,2,48.5,48.5,48.45,48.45,2
20170301|2016-11-02 15:00,2,48.62,48.62,48.6,48.6,2
20170301|2016-11-02 17:00,3,48.4,48.4,48.4,48.4,1
20170301|2016-11-03 07:00,3,48.85,48.85,48.85,48.85,19
20170301|2016-11-03 08:30,3,48.65,48.65,48.47,48.47,2
20170301|2016-11-03 09:30,3,48.25,48.25,48.25,48.25,1
20170301|2016-11-03 10:00,3,48.21,48.23,48.15,48.15,3
20170301|2016-11-03 10:30,3,48.26,48.26,48.26,48.26,8
20170301|2016-11-03 11:00,3,48.18,48.2,48.14,48.2,9
20170301|2016-11-03 11:30,3,47.85,47.85,47.84,47.84,2
20170301|2016-11-03 12:30,3,47.82,47.82,47.81,47.81,2
20170301|2016-11-03 13:00,3,47.96,47.97,47.96,47.97,3
20170301|2016-11-04 02:30,4,47.9,47.9,47.9,47.9,6
20170301|2016-11-04 05:00,4,47.91,47.91,47.9,47.9,16
20170301|2016-11-04 05:30,4,47.91,47.91,47.91,47.91,6
20170301|2016-11-04 07:00,4,47.35,47.35,47.35,47.35,1
20170301|2016-11-04 08:00,4,47.5,47.5,47.3,47.3,6
20170301|2016-11-04 08:30,4,47.36,47.36,47.14,47.14,3
20170301|2016-11-04 09:00,4,47.11,47.11,47.11,47.11,12
20170301|2016-11-04 10:30,4,47.4,47.4,47.21,47.21,2
20170301|2016-11-04 11:00,4,47.45,47.45,47.45,47.45,1
20170301|2016-11-04 12:00,4,47.35,47.35,47.3,47.3,18
20170301|2016-11-04 13:00,4,47.37,47.37,47.37,47.37,2
20170301|2016-11-06 17:30,7,47.78,47.8,47.78,47.8,2
20170301|2016-11-06 23:30,7,47.99,48.08,47.99,48.08,2
20170301|2016-11-07 02:30,7,47.97,47.97,47.97,47.97,4
20170301|2016-11-07 03:00,7,48.12,48.12,48.12,48.12,13
20170301|2016-11-07 09:00,7,47.6,47.6,47.6,47.6,10
20170301|2016-11-07 09:30,7,47.3,47.54,47.28,47.54,48
20170301|2016-11-07 10:00,7,47.48,47.48,47.48,47.48,2
20170301|2016-11-07 10:30,7,47.55,47.55,47.55,47.55,19
20170301|2016-11-07 11:00,7,47.5,47.5,47.5,47.5,25
20170301|2016-11-07 11:30,7,47.58,47.58,47.58,47.58,2
20170301|2016-11-07 12:30,7,47.7,47.7,47.7,47.7,1
20170301|2016-11-07 13:00,7,47.85,48.04,47.85,48.04,3
20170301|2016-11-07 14:00,7,48.1,48.1,48.1,48.1,4
20170301|2016-11-08 01:00,8,48.06,48.06,48.06,48.06,1
20170301|2016-11-08 02:30,8,48.5,48.5,48.5,48.5,1
20170301|2016-11-08 03:00,8,48.38,48.38,48.38,48.38,1
20170301|2016-11-08 04:00,8,48.29,48.29,48.29,48.29,5
20170301|2016-11-08 08:00,8,47.66,47.66,47.65,47.65,26
20170301|2016-11-08 08:30,8,47.75,47.75,47.75,47.75,50
20170301|2016-11-08 09:30,8,47.97,48.38,47.97,48.35,10
20170301|2016-11-08 10:00,8,48.15,48.15,48.14,48.14,2
20170301|2016-11-08 10:30,8,48.04,48.04,48.03,48.04,10
20170301|2016-11-08 11:00,8,48.18,48.18,48.13,48.15,48
20170301|2016-11-08 11:30,8,48.15,48.15,48.15,48.15,4
20170301|2016-11-08 12:00,8,48.28,48.28,48.19,48.25,7
20170301|2016-11-08 13:00,8,48.1,48.1,48.1,48.1,6
20170301|2016-11-08 20:00,9,47.59,47.59,47.13,47.13,4
20170301|2016-11-08 21:00,9,46.7,46.7,46.7,46.7,1
20170301|2016-11-08 22:00,9,46.8,46.8,46.8,46.8,2
20170301|2016-11-08 23:00,9,46.66,46.66,46.66,46.66,1
20170301|2016-11-09 00:00,9,47.04,47.15,47.04,47.15,2
20170301|2016-11-09 00:30,9,47.36,47.36,47.33,47.33,6
20170301|2016-11-09 03:30,9,47.99,47.99,47.99,47.99,2
20170301|2016-11-09 04:30,9,48.38,48.38,48.38,48.38,1
20170301|2016-11-09 05:00,9,48.1,48.1,48.1,48.1,1
20170301|2016-11-09 06:00,9,47.85,47.87,47.85,47.87,2
20170301|2016-11-09 06:30,9,48.14,48.15,48.14,48.15,2
20170301|2016-11-09 09:30,9,48.28,48.28,47.7,47.7,7
20170301|2016-11-09 10:00,9,47.66,47.66,47.66,47.66,1
20170301|2016-11-09 10:30,9,48,48.62,48,48.62,7
20170301|2016-11-09 17:00,10,48.5,48.5,48.5,48.5,1
20170301|2016-11-10 03:00,10,48.48,48.48,48.48,48.48,1
20170301|2016-11-10 04:00,10,48.36,48.43,48.36,48.43,32
20170301|2016-11-10 06:30,10,48.1,48.1,48.1,48.1,2
20170301|2016-11-10 07:00,10,48.13,48.13,47.97,48.06,5
20170301|2016-11-10 07:30,10,48.03,48.18,48.03,48.14,13
20170301|2016-11-10 08:00,10,48,48,47.7,47.7,4
20170301|2016-11-10 08:30,10,47.88,48.1,47.88,48.1,4
20170301|2016-11-10 09:00,10,47.77,48.28,47.77,48.17,15
20170301|2016-11-10 09:30,10,48.23,48.23,47.9,47.9,7
20170301|2016-11-10 10:00,10,47.86,47.9,47.78,47.86,157
20170301|2016-11-10 10:30,10,47.79,47.79,47.65,47.67,34
20170301|2016-11-10 11:00,10,47.69,47.79,47.69,47.79,4
20170301|2016-11-10 11:30,10,47.78,47.9,47.78,47.9,2
20170301|2016-11-10 12:00,10,47.91,47.99,47.86,47.87,5
20170301|2016-11-10 12:30,10,47.8,47.8,47.8,47.8,1
20170301|2016-11-10 13:00,10,47.89,47.89,47.77,47.77,3
20170301|2016-11-10 13:30,10,47.66,47.66,47.66,47.66,1
20170301|2016-11-10 14:00,10,47.68,47.68,47.68,47.68,1
20170301|2016-11-10 14:30,10,47.65,47.66,47.64,47.64,5
20170301|2016-11-10 15:00,10,47.63,47.63,47.56,47.56,5
20170301|2016-11-11 00:00,11,47.62,47.62,47.62,47.62,1
20170301|2016-11-11 04:30,11,47.3,47.3,47.26,47.26,6
20170301|2016-11-11 05:00,11,47.14,47.14,47.14,47.14,1
20170301|2016-11-11 07:00,11,47.1,47.1,47.1,47.1,1
20170301|2016-11-11 07:30,11,47,47,47,47,1
20170301|2016-11-11 08:00,11,46.9,46.9,46.9,46.9,1
20170301|2016-11-11 09:00,11,46.84,46.85,46.84,46.85,2
20170301|2016-11-11 10:30,11,46.25,46.25,46.25,46.25,1
20170301|2016-11-11 11:30,11,46.61,46.61,46.61,46.61,1
20170301|2016-11-11 13:30,11,46.4,46.49,46.4,46.43,39
20170301|2016-11-11 14:00,11,46.46,46.55,46.46,46.55,9
20170301|2016-11-11 14:30,11,46.57,46.59,46.52,46.52,62
20170301|2016-11-14 06:30,14,46.15,46.22,46.15,46.22,22
20170301|2016-11-14 07:00,14,46.22,46.22,46.22,46.22,6
20170301|2016-11-14 07:30,14,46.15,46.15,46.15,46.15,4
20170301|2016-11-14 09:00,14,46.17,46.17,46.07,46.07,8
20170301|2016-11-14 12:30,14,46.15,46.49,46.15,46.49,3
20170301|2016-11-14 13:00,14,46.6,46.6,46.6,46.6,1
20170301|2016-11-14 14:30,14,46.38,46.38,46.38,46.38,1
20170301|2016-11-14 15:30,14,46.6,46.6,46.59,46.59,5
20170301|2016-11-14 21:00,15,46.99,46.99,46.99,46.99,1
20170301|2016-11-14 23:30,15,47,47,47,47,4
20170301|2016-11-15 03:30,15,47.14,47.24,47.14,47.24,2
20170301|2016-11-15 05:00,15,47.37,47.37,47.25,47.25,2
20170301|2016-11-15 05:30,15,47.43,47.58,47.43,47.58,7
20170301|2016-11-15 06:00,15,47.69,47.69,47.69,47.69,1
20170301|2016-11-15 08:00,15,47.62,47.62,47.62,47.62,1
20170301|2016-11-15 08:30,15,47.91,47.91,47.91,47.91,1
20170301|2016-11-15 09:00,15,47.9,47.91,47.9,47.91,5
20170301|2016-11-15 10:30,15,48.12,48.12,48.12,48.12,1
20170301|2016-11-15 11:00,15,48.04,48.04,48.04,48.04,1
20170301|2016-11-15 13:30,15,48.85,48.85,48.62,48.62,3
20170301|2016-11-15 14:30,15,48.85,48.85,48.85,48.85,1
20170301|2016-11-15 15:00,15,48.82,48.82,48.8,48.8,2
20170301|2016-11-15 15:30,15,48.64,48.84,48.6,48.6,4
20170301|2016-11-15 17:30,16,48.6,48.6,48.6,48.6,1
20170301|2016-11-15 19:00,16,48.59,48.59,48.59,48.59,1
20170301|2016-11-16 03:00,16,48.35,48.35,48.35,48.35,1
20170301|2016-11-16 08:00,16,48.57,48.57,48.57,48.57,1
20170301|2016-11-16 08:30,16,48.37,48.37,48.31,48.31,3
20170301|2016-11-16 09:00,16,48.35,48.35,48.35,48.35,1
20170301|2016-11-16 09:30,16,48.11,49.04,48.11,48.81,4
20170301|2016-11-16 10:00,16,48.86,48.86,48.86,48.86,1
20170301|2016-11-16 10:30,16,48.45,48.45,48.2,48.45,3
20170301|2016-11-16 11:00,16,48.66,48.66,48.66,48.66,1
20170301|2016-11-16 12:30,16,48.55,48.55,48.55,48.55,3
20170301|2016-11-16 13:00,16,48.6,48.6,48.51,48.55,11
20170301|2016-11-16 13:30,16,48.3,48.3,48.3,48.3,1
20170301|2016-11-17 03:30,17,48.61,48.65,48.48,48.48,20
20170301|2016-11-17 04:00,17,48.48,48.6,48.48,48.6,4
20170301|2016-11-17 04:30,17,48.58,48.63,48.58,48.63,2
20170301|2016-11-17 05:00,17,48.83,49.08,48.83,49.08,4
20170301|2016-11-17 06:00,17,49.2,49.2,49.2,49.2,1
20170301|2016-11-17 06:30,17,49.14,49.14,49.14,49.14,1
20170301|2016-11-17 08:30,17,49.37,49.4,49.37,49.4,2
20170301|2016-11-17 09:00,17,49.03,49.03,49.03,49.03,1
20170301|2016-11-17 09:30,17,48.79,48.83,48.79,48.83,3
20170301|2016-11-17 10:00,17,48.53,48.53,48.53,48.53,1
20170301|2016-11-17 10:30,17,48.8,48.8,48.8,48.8,1
20170301|2016-11-17 11:00,17,49,49,48.78,48.78,2
20170301|2016-11-17 13:00,17,48.49,48.49,48.25,48.25,3
20170301|2016-11-17 13:30,17,48.16,48.16,48.16,48.16,1
20170301|2016-11-18 02:00,18,47.85,47.85,47.8,47.8,7
20170301|2016-11-18 02:30,18,47.8,47.8,47.8,47.8,3
20170301|2016-11-18 03:00,18,47.89,47.89,47.89,47.89,3
20170301|2016-11-18 03:30,18,48.1,48.1,48.1,48.1,15
20170301|2016-11-18 04:00,18,48.39,48.39,48.39,48.39,1
20170301|2016-11-18 05:00,18,48.46,48.46,48.46,48.46,25
20170301|2016-11-18 08:30,18,48.8,48.8,48.8,48.8,1
20170301|2016-11-18 09:00,18,48.47,48.51,48.22,48.22,6
20170301|2016-11-18 09:30,18,48.01,48.01,48.01,48.01,1
20170301|2016-11-18 10:00,18,48.3,48.3,48.3,48.3,1
20170301|2016-11-18 11:30,18,48.56,48.56,48.56,48.56,1
20170301|2016-11-18 12:00,18,48.29,48.29,48.29,48.29,1
20170301|2016-11-18 12:30,18,48.5,48.5,48.5,48.5,1
20170301|2016-11-18 13:00,18,48.75,48.85,48.73,48.85,4
20170301|2016-11-18 14:30,18,48.74,48.74,48.74,48.74,2
20170301|2016-11-20 23:00,21,49.46,49.46,49.46,49.46,8
20170301|2016-11-21 00:30,21,49.48,49.48,49.48,49.48,3
20170301|2016-11-21 02:00,21,49.5,49.5,49.5,49.5,1
20170301|2016-11-21 05:00,21,49.69,49.8,49.69,49.8,3
20170301|2016-11-21 07:00,21,49.82,49.84,49.82,49.84,2
20170301|2016-11-21 07:30,21,50.06,50.06,50.06,50.06,1
20170301|2016-11-21 08:00,21,50.07,50.07,50.07,50.07,1
20170301|2016-11-21 08:30,21,50.25,50.25,50.04,50.11,9
20170301|2016-11-21 09:00,21,50.1,50.3,50.1,50.29,18
20170301|2016-11-21 09:30,21,50.48,50.51,50.48,50.51,12
20170301|2016-11-21 10:00,21,50.43,50.65,50.41,50.65,30
20170301|2016-11-21 10:30,21,50.55,50.55,50.55,50.55,2
20170301|2016-11-21 11:30,21,50.9,50.93,50.9,50.93,15
20170301|2016-11-21 12:00,21,50.82,50.82,50.82,50.82,1
20170301|2016-11-21 12:30,21,50.81,50.89,50.79,50.89,15
20170301|2016-11-21 13:00,21,50.78,50.8,50.78,50.8,2
20170301|2016-11-21 14:00,21,50.88,51,50.88,51,12
20170301|2016-11-21 14:30,21,51.01,51.01,50.98,50.98,2
20170301|2016-11-21 15:00,21,50.89,50.92,50.88,50.91,5
20170301|2016-11-21 15:30,21,50.96,50.96,50.96,50.96,1
20170301|2016-11-21 19:00,22,51.22,51.22,51.22,51.22,1
20170301|2016-11-21 19:30,22,51.3,51.31,51.3,51.31,7
20170301|2016-11-21 20:00,22,51.31,51.31,51.31,51.31,7
20170301|2016-11-22 01:00,22,51.29,51.29,51.1,51.1,22
20170301|2016-11-22 02:00,22,50.97,50.97,50.97,50.97,5
20170301|2016-11-22 02:30,22,51.08,51.08,51.08,51.08,5
20170301|2016-11-22 03:00,22,51.45,51.45,51.45,51.45,5
20170301|2016-11-22 05:00,22,51.34,51.37,51.34,51.37,6
20170301|2016-11-22 07:30,22,50.73,50.97,50.64,50.79,15
20170301|2016-11-22 08:00,22,50.86,51.02,50.86,51.02,32
20170301|2016-11-22 08:30,22,51.17,51.22,51.15,51.22,7
20170301|2016-11-22 09:00,22,51.24,51.24,50.9,50.9,7
20170301|2016-11-22 10:00,22,51.24,51.24,50.48,50.48,6
20170301|2016-11-22 10:30,22,50.72,50.72,50.38,50.38,12
20170301|2016-11-22 12:30,22,50.5,50.5,50.45,50.45,2
20170301|2016-11-22 13:00,22,50.6,50.96,50.56,50.96,39
20170301|2016-11-22 13:30,22,51.07,51.23,50.96,50.96,39
20170301|2016-11-22 14:00,22,50.8,50.8,50.8,50.8,1
20170301|2016-11-22 14:30,22,50.89,50.89,50.89,50.89,1
20170301|2016-11-22 15:30,22,50.69,50.69,50.69,50.69,1
20170301|2016-11-23 05:00,23,51,51,51,51,5
20170301|2016-11-23 05:30,23,50.95,50.95,50.86,50.86,15
20170301|2016-11-23 06:00,23,50.85,50.85,50.8,50.8,7
20170301|2016-11-23 06:30,23,50.86,50.86,50.86,50.86,10
20170301|2016-11-23 07:00,23,50.8,50.8,50.61,50.61,11
20170301|2016-11-23 07:30,23,50.6,50.63,50.48,50.48,30
20170301|2016-11-23 08:00,23,50.59,50.6,50.5,50.58,20
20170301|2016-11-23 08:30,23,50.74,50.74,50.52,50.52,7
20170301|2016-11-23 09:00,23,50.55,50.9,50.54,50.9,59
20170301|2016-11-23 09:30,23,50.79,51.12,50.76,50.93,70
20170301|2016-11-23 10:00,23,50.77,50.87,50.68,50.7,37
20170301|2016-11-23 10:30,23,50.78,50.82,50.78,50.81,10
20170301|2016-11-23 11:00,23,50.96,51,50.96,50.98,7
20170301|2016-11-23 11:30,23,50.99,51.07,50.98,51.05,30
20170301|2016-11-23 12:00,23,51,51,50.8,50.8,11
20170301|2016-11-23 12:30,23,50.8,50.95,50.8,50.92,36
20170301|2016-11-23 13:00,23,50.92,50.99,50.74,50.8,49
20170301|2016-11-23 21:00,25,50.83,50.83,50.8,50.8,5
20170301|2016-11-24 02:00,25,50.66,50.66,50.66,50.66,5
20170301|2016-11-24 03:00,25,50.66,50.66,50.66,50.66,5
20170301|2016-11-24 04:00,25,50.74,50.74,50.74,50.74,1
20170301|2016-11-24 04:30,25,50.75,50.75,50.75,50.75,4
20170301|2016-11-24 11:00,25,50.59,50.59,50.59,50.59,5
20170301|2016-11-24 19:00,25,50.72,50.72,50.72,50.72,1
20170301|2016-11-25 02:30,25,50.32,50.34,50.2,50.2,10
20170301|2016-11-25 03:00,25,50.2,50.29,50.2,50.29,10
20170301|2016-11-25 03:30,25,50.21,50.21,50.21,50.21,5
20170301|2016-11-25 04:00,25,50.28,50.33,50.2,50.2,7
20170301|2016-11-25 04:30,25,50.2,50.27,50.2,50.27,8
20170301|2016-11-25 05:00,25,50.15,50.15,50.15,50.15,5
20170301|2016-11-25 06:00,25,50.04,50.05,50.04,50.05,5
20170301|2016-11-25 08:00,25,49.95,49.95,49.95,49.95,4
20170301|2016-11-25 08:30,25,50.07,50.07,50.01,50.04,12
20170301|2016-11-25 09:00,25,50.04,50.04,50.04,50.04,1
20170301|2016-11-25 09:30,25,49.82,49.82,49.82,49.82,1
20170301|2016-11-25 11:00,25,49.19,49.19,49.19,49.19,1
20170301|2016-11-25 12:00,25,49.17,49.17,49.02,49.02,3
20170301|2016-11-25 12:30,25,48.92,48.92,48.8,48.8,2
20170301|2016-11-27 17:00,28,48.45,48.52,48.14,48.14,8
20170301|2016-11-27 19:30,28,48.44,48.44,48.44,48.44,1
20170301|2016-11-27 20:00,28,48.75,48.75,48.75,48.75,1
20170301|2016-11-27 21:00,28,49.23,49.25,49.23,49.25,2
20170301|2016-11-28 01:00,28,48.7,48.7,48.7,48.7,1
20170301|2016-11-28 02:00,28,48.65,48.65,48.3,48.3,28
20170301|2016-11-28 02:30,28,48.54,48.54,48.48,48.49,8
20170301|2016-11-28 03:30,28,48.87,48.92,48.81,48.92,4
20170301|2016-11-28 04:00,28,49.23,49.23,49.18,49.18,3
20170301|2016-11-28 04:30,28,49.07,49.08,49.01,49.08,8
20170301|2016-11-28 05:00,28,48.9,48.9,48.72,48.76,8
20170301|2016-11-28 05:30,28,48.79,48.79,48.69,48.72,6
20170301|2016-11-28 06:00,28,48.81,48.89,48.8,48.88,6
20170301|2016-11-28 06:30,28,49.24,49.52,49.24,49.45,18
20170301|2016-11-28 07:00,28,49.64,49.64,49.44,49.46,18
20170301|2016-11-28 07:30,28,49.43,49.68,49.43,49.68,11
20170301|2016-11-28 08:00,28,49.8,50.21,49.8,50.04,38
20170301|2016-11-28 08:30,28,49.91,50.13,49.76,50.13,13
20170301|2016-11-28 09:00,28,50.05,50.3,50.05,50.14,20
20170301|2016-11-28 09:30,28,50.1,50.21,49.59,49.68,53
20170301|2016-11-28 10:00,28,50.06,50.09,49.92,50.08,22
20170301|2016-11-28 10:30,28,50.11,50.26,50.03,50.21,16
20170301|2016-11-28 11:00,28,50.43,50.5,49.95,50.01,85
20170301|2016-11-28 11:30,28,49.93,50.11,49.93,50.08,6
20170301|2016-11-28 12:00,28,50.13,50.22,50.13,50.22,2
20170301|2016-11-28 12:30,28,50.16,50.16,50.16,50.16,1
20170301|2016-11-28 13:30,28,49.74,49.75,49.74,49.75,2
20170301|2016-11-28 19:00,29,49.79,49.79,49.65,49.65,2
20170301|2016-11-29 00:30,29,49.43,49.43,49.43,49.43,2
20170301|2016-11-29 02:00,29,49.38,49.38,49.38,49.38,2
20170301|2016-11-29 02:30,29,49.58,49.63,49.56,49.59,10
20170301|2016-11-29 03:00,29,49.59,49.59,49.25,49.48,30
20170301|2016-11-29 03:30,29,49.5,49.55,49.35,49.35,13
20170301|2016-11-29 04:00,29,49.25,49.25,49.05,49.07,59
20170301|2016-11-29 04:30,29,49,49.13,48.9,49.02,12
20170301|2016-11-29 05:00,29,49.13,49.3,49.12,49.3,14
20170301|2016-11-29 05:30,29,49.12,49.22,49.08,49.08,15
20170301|2016-11-29 06:00,29,49.02,49.14,48.84,48.84,17
20170301|2016-11-29 06:30,29,48.76,48.79,48.5,48.51,40
20170301|2016-11-29 07:00,29,48.57,48.62,48.48,48.55,26
20170301|2016-11-29 07:30,29,48.46,48.71,47.89,48.4,160
20170301|2016-11-29 08:00,29,48.15,48.32,47.97,48.23,154
20170301|2016-11-29 08:30,29,48.4,48.4,48.01,48.11,9
20170301|2016-11-29 09:00,29,48,48.4,48,48.38,12
20170301|2016-11-29 09:30,29,48.24,48.24,48.24,48.24,1
20170301|2016-11-29 10:00,29,48.18,48.38,47.73,48.38,52
20170301|2016-11-29 10:30,29,48.22,48.22,48.15,48.21,7
20170301|2016-11-29 11:00,29,48.26,48.26,48.16,48.16,9
20170301|2016-11-29 11:30,29,48.18,48.18,48.05,48.12,4
20170301|2016-11-29 12:00,29,48.14,48.14,48.11,48.11,3
20170301|2016-11-29 12:30,29,48.25,48.31,48.25,48.31,3
20170301|2016-11-29 13:00,29,48.18,48.18,48.09,48.14,24
20170301|2016-11-29 13:30,29,48.09,48.17,48.09,48.17,4
20170301|2016-11-29 15:30,29,48.21,48.21,48.21,48.21,2
20170301|2016-11-29 20:30,30,48.3,48.3,48.3,48.3,2
20170301|2016-11-29 21:00,30,48.39,48.39,48.33,48.33,3
20170301|2016-11-29 21:30,30,48.35,48.35,48.35,48.35,4
20170301|2016-11-29 23:00,30,48.41,48.41,48.39,48.41,3
20170301|2016-11-30 00:00,30,48.5,48.5,48.5,48.5,1
20170301|2016-11-30 00:30,30,48.58,49.09,48.58,49.03,8
20170301|2016-11-30 01:30,30,48.65,48.7,48.65,48.7,3
20170301|2016-11-30 02:00,30,48.83,48.97,48.82,48.92,24
20170301|2016-11-30 02:30,30,48.92,50.09,48.86,49.86,131
20170301|2016-11-30 03:00,30,49.75,50.79,49.75,50.66,48
20170301|2016-11-30 03:30,30,50.81,50.82,50.28,50.29,31
20170301|2016-11-30 04:00,30,50.59,50.72,50.29,50.61,17
20170301|2016-11-30 04:30,30,50.95,51.37,50.95,51.06,65
20170301|2016-11-30 05:00,30,51.25,51.48,51.18,51.22,24
20170301|2016-11-30 05:30,30,51.2,51.75,51.19,51.64,29
20170301|2016-11-30 06:00,30,51.69,52.04,51.48,51.8,39
20170301|2016-11-30 06:30,30,51.72,51.81,50.81,51.51,34
20170301|2016-11-30 07:00,30,51.53,51.91,51.35,51.44,33
20170301|2016-11-30 07:30,30,51.44,51.85,51.44,51.8,46
20170301|2016-11-30 08:00,30,51.85,52.09,50.99,51.08,90
20170301|2016-11-30 08:30,30,51.32,51.53,51.15,51.53,54
20170301|2016-11-30 09:00,30,51.49,51.82,51.42,51.69,42
20170301|2016-11-30 09:30,30,51.73,51.74,51.52,51.52,16
20170301|2016-11-30 10:00,30,51.61,52.49,51.54,51.63,164
20170301|2016-11-30 10:30,30,51.71,52.29,51.38,52.28,128
20170301|2016-11-30 11:00,30,52.3,52.32,52.09,52.14,90
20170301|2016-11-30 11:30,30,52.15,52.41,52.15,52.26,54
20170301|2016-11-30 12:00,30,52.21,52.41,52.2,52.41,11
20170301|2016-11-30 12:30,30,52.52,52.97,52.44,52.93,89
20170301|2016-11-30 13:00,30,52.97,52.97,52.43,52.51,135
20170301|2016-11-30 13:30,30,52.54,52.54,52.23,52.23,22
20170301|2016-11-30 14:00,30,52.16,52.16,52.02,52.11,8
20170301|2016-11-30 14:30,30,52,52.24,52,52.24,3
20170301|2016-11-30 15:00,30,52.2,52.22,52.2,52.22,2
20170301|2016-11-30 15:30,30,52.19,52.2,52.19,52.2,3
20170301|2016-11-30 20:00,1,52.54,52.54,52.54,52.54,1
20170301|2016-11-30 20:30,1,52.64,52.64,52.64,52.64,1
20170301|2016-11-30 21:30,1,52.77,52.77,52.76,52.76,2
20170301|2016-11-30 22:00,1,52.82,52.82,52.82,52.82,1
20170301|2016-11-30 22:30,1,53.02,53.02,53.02,53.02,3
20170301|2016-11-30 23:00,1,53.15,53.15,53.13,53.13,2
20170301|2016-11-30 23:30,1,53.13,53.13,53.13,53.13,1
20170301|2016-12-01 00:30,1,53.2,53.2,53.2,53.2,1
20170301|2016-12-01 01:00,1,52.92,52.92,52.92,52.92,1
20170301|2016-12-01 02:00,1,52.94,52.94,52.66,52.75,30
20170301|2016-12-01 02:30,1,52.54,52.67,52.35,52.35,52
20170301|2016-12-01 03:00,1,52.31,52.66,52.26,52.66,27
20170301|2016-12-01 03:30,1,52.63,52.97,52.56,52.97,47
20170301|2016-12-01 04:00,1,53.02,53.24,53.02,53.16,54
20170301|2016-12-01 04:30,1,53.14,53.21,52.96,53.1,31
20170301|2016-12-01 05:00,1,53.2,53.36,53.13,53.13,42
20170301|2016-12-01 05:30,1,53.18,53.23,53.01,53.02,34
20170301|2016-12-01 06:00,1,53.07,53.3,53.07,53.13,38
20170301|2016-12-01 06:30,1,53.26,53.43,53.24,53.3,64
20170301|2016-12-01 07:00,1,53.37,53.6,53.37,53.5,45
20170301|2016-12-01 07:30,1,53.55,53.84,53.47,53.82,251
20170301|2016-12-01 08:00,1,53.82,54.14,53.82,54.11,372
20170301|2016-12-01 08:30,1,54.05,54.06,53.87,53.93,40
20170301|2016-12-01 09:00,1,53.93,54.24,53.93,54.2,25
20170301|2016-12-01 09:30,1,54.22,54.56,54.22,54.56,116
20170301|2016-12-01 10:00,1,54.69,55,54.55,54.83,145
20170301|2016-12-01 10:30,1,54.78,54.98,54.51,54.98,103
20170301|2016-12-01 11:00,1,54.99,55.11,54.82,54.82,61
20170301|2016-12-01 11:30,1,54.87,54.92,54.68,54.85,58
20170301|2016-12-01 12:00,1,54.87,54.96,54.74,54.84,59
20170301|2016-12-01 12:30,1,54.94,55.02,54.79,54.87,42
20170301|2016-12-01 13:00,1,54.96,54.97,54.54,54.6,132
20170301|2016-12-01 13:30,1,54.65,54.66,54.38,54.38,16
20170301|2016-12-01 14:00,1,54.39,54.39,54.39,54.39,1
20170301|2016-12-01 14:30,1,54.35,54.35,54.35,54.35,1
20170301|2016-12-01 18:00,2,54.54,54.54,54.48,54.48,7
20170301|2016-12-01 18:30,2,54.47,54.47,54.47,54.47,1
20170301|2016-12-01 19:00,2,54.51,54.56,54.51,54.56,7
20170301|2016-12-01 19:30,2,54.38,54.38,54.37,54.38,6
20170301|2016-12-01 20:30,2,54.36,54.36,54.36,54.36,3
20170301|2016-12-01 21:00,2,54.27,54.27,54.27,54.27,1
20170301|2016-12-01 21:30,2,54.26,54.26,54.26,54.26,2
20170301|2016-12-01 22:00,2,54.24,54.24,53.97,53.97,3
20170301|2016-12-01 22:30,2,53.98,53.98,53.98,53.98,1
20170301|2016-12-01 23:00,2,54,54.01,54,54.01,3
20170301|2016-12-01 23:30,2,53.97,53.97,53.97,53.97,1
20170301|2016-12-02 00:00,2,53.98,53.98,53.98,53.98,1
20170301|2016-12-02 00:30,2,54.25,54.25,54.25,54.25,1
20170301|2016-12-02 02:00,2,54.07,54.49,54.07,54.49,28
20170301|2016-12-02 02:30,2,54.53,54.53,54.18,54.29,12
20170301|2016-12-02 03:00,2,54.48,54.52,54.2,54.21,12
20170301|2016-12-02 03:30,2,54.24,54.24,54.08,54.1,29
20170301|2016-12-02 04:00,2,54.17,54.22,54.09,54.09,9
20170301|2016-12-02 04:30,2,54.04,54.09,53.91,54.09,21
20170301|2016-12-02 05:00,2,54,54,53.72,53.78,12
20170301|2016-12-02 05:30,2,53.76,53.82,53.57,53.81,44
20170301|2016-12-02 06:00,2,53.9,53.96,53.9,53.96,2
20170301|2016-12-02 06:30,2,53.85,53.85,53.79,53.82,8
20170301|2016-12-02 07:00,2,53.94,54.03,53.91,54,26
20170301|2016-12-02 07:30,2,54.01,54.35,54.01,54.2,34
20170301|2016-12-02 08:00,2,54.46,54.78,54.42,54.77,42
20170301|2016-12-02 08:30,2,54.76,54.94,54.44,54.67,52
20170301|2016-12-02 09:00,2,54.74,54.88,54.62,54.73,50
20170301|2016-12-02 09:30,2,54.79,55.01,54.79,54.84,33
20170301|2016-12-02 10:00,2,54.86,54.98,54.73,54.84,47
20170301|2016-12-02 10:30,2,54.81,54.87,54.73,54.8,47
20170301|2016-12-02 11:00,2,54.81,54.83,54.68,54.68,24
20170301|2016-12-02 11:30,2,54.73,54.79,54.73,54.78,15
20170301|2016-12-02 12:00,2,54.77,54.82,54.77,54.82,12
20170301|2016-12-02 12:30,2,54.87,54.99,54.87,54.88,20
20170301|2016-12-02 13:00,2,55,55.16,54.99,55.16,53
20170301|2016-12-02 13:30,2,55.08,55.08,55.04,55.05,12
20170301|2016-12-02 15:00,2,55.02,55.02,55.02,55.02,10
20170301|2016-12-04 22:00,5,54.6,54.6,54.6,54.6,4
20170301|2016-12-04 22:30,5,54.76,54.76,54.76,54.76,1
20170301|2016-12-04 23:30,5,54.71,54.71,54.71,54.71,1
20170301|2016-12-05 00:00,5,54.74,54.74,54.74,54.74,2
20170301|2016-12-05 00:30,5,54.54,54.54,54.54,54.54,5
20170301|2016-12-05 01:00,5,54.62,54.62,54.62,54.62,5
20170301|2016-12-05 01:30,5,54.73,54.73,54.6,54.6,4
20170301|2016-12-05 02:00,5,54.72,55.45,54.72,55.38,44
20170301|2016-12-05 02:30,5,55.41,55.48,55.41,55.46,5
20170301|2016-12-05 03:00,5,55.45,55.59,55.45,55.51,14
20170301|2016-12-05 03:30,5,55.67,55.83,55.63,55.74,26
20170301|2016-12-05 04:00,5,55.73,55.75,55.66,55.71,43
20170301|2016-12-05 04:30,5,55.68,55.68,55.68,55.68,4
20170301|2016-12-05 05:00,5,55.76,55.95,55.76,55.86,21
20170301|2016-12-05 05:30,5,55.8,55.8,55.65,55.65,17
20170301|2016-12-05 06:00,5,55.6,55.6,55.36,55.38,37
20170301|2016-12-05 06:30,5,55.35,55.54,55.34,55.54,11
20170301|2016-12-05 07:00,5,55.6,55.65,55.56,55.63,12
20170301|2016-12-05 07:30,5,55.56,55.71,55.46,55.57,28
20170301|2016-12-05 08:00,5,55.57,55.75,55.5,55.72,23
20170301|2016-12-05 08:30,5,55.7,55.84,55.42,55.84,38
20170301|2016-12-05 09:00,5,55.81,55.81,55.45,55.5,37
20170301|2016-12-05 09:30,5,55.54,55.63,55.53,55.63,21
20170301|2016-12-05 10:00,5,55.66,55.66,55.54,55.59,29
20170301|2016-12-05 10:30,5,55.6,55.69,55.6,55.65,22
20170301|2016-12-05 11:00,5,55.7,55.7,55.67,55.69,6
20170301|2016-12-05 11:30,5,55.63,55.64,55.58,55.58,14
20170301|2016-12-05 12:00,5,55.6,55.6,55.6,55.6,2
20170301|2016-12-05 12:30,5,55.64,55.65,55.6,55.6,5
20170301|2016-12-05 13:00,5,55.47,55.69,55.47,55.58,21
20170301|2016-12-05 13:30,5,55.27,55.27,55.22,55.22,2
20170301|2016-12-05 14:00,5,55.09,55.1,55.09,55.1,3
20170301|2016-12-05 15:00,5,54.93,54.93,54.93,54.93,1
20170301|2016-12-05 15:30,5,54.91,54.91,54.91,54.91,1
20170301|2016-12-05 17:00,6,54.94,54.94,54.94,54.94,2
20170301|2016-12-05 17:30,6,55,55.04,55,55.04,4
20170301|2016-12-05 18:00,6,55.12,55.2,55.12,55.2,12
20170301|2016-12-05 19:00,6,55.15,55.15,55.15,55.15,1
20170301|2016-12-05 20:00,6,55.19,55.19,55.19,55.19,1
20170301|2016-12-05 23:30,6,55.2,55.2,55.2,55.2,1
20170301|2016-12-06 00:30,6,55.28,55.28,55.26,55.26,12
20170301|2016-12-06 02:00,6,55.29,55.44,55.08,55.1,56
20170301|2016-12-06 02:30,6,55.08,55.16,55.08,55.12,6
20170301|2016-12-06 03:00,6,55.31,55.36,55.25,55.26,18
20170301|2016-12-06 03:30,6,55.35,55.58,55.35,55.55,17
20170301|2016-12-06 04:00,6,55.53,55.57,55.53,55.55,15
20170301|2016-12-06 04:30,6,55.51,55.51,55.44,55.44,5
20170301|2016-12-06 05:00,6,55.52,55.52,55.52,55.52,1
20170301|2016-12-06 05:30,6,55.5,55.5,55.36,55.43,17
20170301|2016-12-06 06:00,6,55.16,55.28,55.15,55.15,13
20170301|2016-12-06 06:30,6,55.09,55.15,55.05,55.13,77
20170301|2016-12-06 07:00,6,55.13,55.14,54.63,54.63,72
20170301|2016-12-06 07:30,6,54.73,54.76,54.4,54.4,33
20170301|2016-12-06 08:00,6,54.41,54.5,54.23,54.39,68
20170301|2016-12-06 08:30,6,54.37,54.68,54.24,54.68,23
20170301|2016-12-06 09:00,6,54.58,54.58,54.28,54.28,41
20170301|2016-12-06 09:30,6,54.29,54.78,54.29,54.78,39
20170301|2016-12-06 10:00,6,54.73,54.73,54.65,54.67,24
20170301|2016-12-06 10:30,6,54.66,54.66,54.51,54.51,8
20170301|2016-12-06 11:00,6,54.67,54.67,54.66,54.66,2
20170301|2016-12-06 11:30,6,54.75,54.75,54.66,54.7,11
20170301|2016-12-06 12:00,6,54.69,54.69,54.49,54.54,8
20170301|2016-12-06 12:30,6,54.52,54.66,54.52,54.66,7
20170301|2016-12-06 13:00,6,54.7,54.74,54.56,54.67,125
20170301|2016-12-06 13:30,6,54.6,54.65,54.52,54.52,5
20170301|2016-12-06 14:00,6,54.44,54.44,54.44,54.44,1
20170301|2016-12-06 14:30,6,54.44,54.44,54.44,54.44,1
20170301|2016-12-06 18:00,7,54.7,54.7,54.7,54.7,8
20170301|2016-12-06 19:00,7,54.4,54.4,54.4,54.4,1
20170301|2016-12-06 19:30,7,54.37,54.38,54.37,54.38,2
20170301|2016-12-06 20:00,7,54.09,54.1,54.09,54.1,3
20170301|2016-12-06 22:00,7,54.34,54.34,54.34,54.34,3
20170301|2016-12-06 23:30,7,54.31,54.31,54.31,54.31,1
20170301|2016-12-07 00:00,7,54.51,54.53,54.51,54.53,8
20170301|2016-12-07 00:30,7,54.57,54.57,54.57,54.57,4
20170301|2016-12-07 01:30,7,54.43,54.43,54.43,54.43,1
20170301|2016-12-07 02:00,7,54.32,54.32,54.32,54.32,1
20170301|2016-12-07 02:30,7,54.32,54.37,54.32,54.36,9
20170301|2016-12-07 03:00,7,54.61,54.7,54.61,54.7,58
20170301|2016-12-07 03:30,7,54.8,54.94,54.8,54.94,17
20170301|2016-12-07 04:00,7,54.89,54.91,54.8,54.91,5
20170301|2016-12-07 04:30,7,54.74,54.78,54.74,54.75,16
20170301|2016-12-07 05:30,7,54.79,54.79,54.79,54.79,3
20170301|2016-12-07 06:00,7,54.66,54.66,54.4,54.42,10
20170301|2016-12-07 06:30,7,54.35,54.35,54.35,54.35,12
20170301|2016-12-07 07:00,7,54.3,54.3,54.02,54.08,8
20170301|2016-12-07 07:30,7,54.1,54.15,54.01,54.11,14
20170301|2016-12-07 08:00,7,54.13,54.23,54,54,36
20170301|2016-12-07 08:30,7,54.07,54.23,54.07,54.22,5
20170301|2016-12-07 09:00,7,54.24,54.37,54.24,54.33,12
20170301|2016-12-07 09:30,7,54.21,54.49,53.85,54.12,42
20170301|2016-12-07 10:00,7,54.27,54.4,54.24,54.37,29
20170301|2016-12-07 10:30,7,54.38,54.38,54.18,54.18,7
20170301|2016-12-07 11:00,7,53.91,54.15,53.91,54.15,2
20170301|2016-12-07 11:30,7,54.08,54.08,54.06,54.06,5
20170301|2016-12-07 12:00,7,54.08,54.21,54.08,54.21,10
20170301|2016-12-07 13:00,7,54.15,54.15,53.77,53.77,10
20170301|2016-12-07 13:30,7,53.85,53.9,53.79,53.9,10
20170301|2016-12-07 14:00,7,54,54,53.98,53.98,2
20170301|2016-12-07 14:30,7,53.9,53.9,53.9,53.9,1
20170301|2016-12-07 15:30,7,53.84,53.85,53.83,53.85,6
20170301|2016-12-07 17:00,8,53.85,53.85,53.85,53.85,10
20170301|2016-12-07 19:00,8,53.98,53.98,53.97,53.97,4
20170301|2016-12-07 20:30,8,53.82,53.83,53.82,53.83,6
20170301|2016-12-07 21:00,8,53.82,53.82,53.82,53.82,1
20170301|2016-12-08 01:30,8,53.75,53.87,53.75,53.87,3
20170301|2016-12-08 02:00,8,53.8,53.91,53.77,53.88,10
20170301|2016-12-08 02:30,8,53.86,54.06,53.86,54.06,11
20170301|2016-12-08 03:00,8,54.05,54.06,53.97,54.06,8
20170301|2016-12-08 03:30,8,54,54.07,54,54.07,11
20170301|2016-12-08 04:00,8,54.1,54.17,54.08,54.17,6
20170301|2016-12-08 04:30,8,54.26,54.31,54.24,54.31,9
20170301|2016-12-08 05:00,8,54.38,54.54,54.38,54.44,33
20170301|2016-12-08 05:30,8,54.32,54.35,54.27,54.32,22
20170301|2016-12-08 06:00,8,54.29,54.29,54.19,54.23,8
20170301|2016-12-08 06:30,8,54.14,54.16,54.08,54.12,17
20170301|2016-12-08 07:00,8,54.23,54.38,54.18,54.18,16
20170301|2016-12-08 07:30,8,54.22,54.22,54.14,54.15,14
20170301|2016-12-08 08:00,8,54.27,54.32,54.12,54.13,21
20170301|2016-12-08 08:30,8,54.2,54.48,54.2,54.38,31
20170301|2016-12-08 09:00,8,54.3,54.5,54.25,54.49,50
20170301|2016-12-08 09:30,8,54.43,54.67,54.43,54.52,40
20170301|2016-12-08 10:00,8,54.55,54.56,53.67,54.27,196
20170301|2016-12-08 10:30,8,54.23,54.25,54.02,54.21,34
20170301|2016-12-08 11:00,8,54.34,54.5,54.24,54.5,15
20170301|2016-12-08 11:30,8,54.39,54.42,54.39,54.39,7
20170301|2016-12-08 12:00,8,54.51,54.61,54.49,54.49,41
20170301|2016-12-08 12:30,8,54.36,54.44,54.36,54.44,13
20170301|2016-12-08 13:00,8,54.49,54.63,54.46,54.63,35
20170301|2016-12-08 13:30,8,54.6,54.62,54.6,54.6,10
20170301|2016-12-08 14:30,8,54.55,54.55,54.55,54.55,2
20170301|2016-12-08 15:30,8,54.6,54.73,54.59,54.73,3
20170301|2016-12-08 17:00,9,54.61,54.61,54.59,54.59,2
20170301|2016-12-08 17:30,9,54.72,54.72,54.72,54.72,1
20170301|2016-12-08 19:00,9,54.65,54.65,54.65,54.65,1
20170301|2016-12-09 00:00,9,54.78,54.79,54.76,54.76,18
20170301|2016-12-09 01:30,9,54.79,54.79,54.7,54.7,8
20170301|2016-12-09 02:00,9,54.7,54.99,54.7,54.99,33
20170301|2016-12-09 02:30,9,54.98,55.09,54.98,55.06,7
20170301|2016-12-09 03:00,9,54.87,54.87,54.87,54.87,1
20170301|2016-12-09 03:30,9,54.89,54.89,54.84,54.84,2
20170301|2016-12-09 04:00,9,54.82,54.82,54.81,54.81,2
20170301|2016-12-09 04:30,9,54.86,54.95,54.86,54.95,2
20170301|2016-12-09 05:00,9,54.9,54.95,54.9,54.95,2
20170301|2016-12-09 06:00,9,54.87,54.87,54.78,54.8,4
20170301|2016-12-09 06:30,9,54.61,54.7,54.61,54.7,2
20170301|2016-12-09 07:00,9,54.89,54.99,54.89,54.98,63
20170301|2016-12-09 07:30,9,54.97,54.97,54.97,54.97,1
20170301|2016-12-09 08:00,9,54.71,54.99,54.63,54.98,19
20170301|2016-12-09 08:30,9,54.93,55.03,54.93,55.03,15
20170301|2016-12-09 09:00,9,54.89,54.93,54.82,54.88,13
20170301|2016-12-09 09:30,9,54.88,55.08,54.84,54.85,32
20170301|2016-12-09 10:00,9,54.85,54.89,54.75,54.88,15
20170301|2016-12-09 10:30,9,54.83,54.86,54.75,54.82,20
20170301|2016-12-09 11:00,9,54.9,54.91,54.89,54.89,11
20170301|2016-12-09 11:30,9,54.94,54.94,54.91,54.91,15
20170301|2016-12-09 12:00,9,54.89,54.91,54.89,54.91,2
20170301|2016-12-09 12:30,9,54.84,54.94,54.84,54.92,13
20170301|2016-12-09 13:00,9,54.95,55.06,54.91,55.05,13
20170301|2016-12-09 13:30,9,54.99,54.99,54.95,54.98,9
20170301|2016-12-09 14:00,9,55.02,55.03,55.02,55.03,2
20170301|2016-12-09 14:30,9,55.04,55.08,55.04,55.08,4
20170301|2016-12-11 17:00,12,55.76,58.12,55.76,57.91,88
20170301|2016-12-11 17:30,12,57.56,57.56,57.5,57.5,5
20170301|2016-12-11 18:00,12,57.37,57.4,57.12,57.12,21
20170301|2016-12-11 18:30,12,57.3,57.3,57.22,57.25,6
20170301|2016-12-11 19:30,12,57.36,57.36,57.36,57.36,1
20170301|2016-12-11 20:30,12,57.32,57.32,57.3,57.3,6
20170301|2016-12-11 21:00,12,57.3,57.3,57.3,57.3,1
20170301|2016-12-11 22:00,12,57.35,57.35,57.35,57.35,1
20170301|2016-12-11 22:30,12,57.27,57.27,57.27,57.27,1
20170301|2016-12-11 23:30,12,57.37,57.37,57.37,57.37,1
20170301|2016-12-12 00:00,12,57.43,57.43,57.43,57.43,5
20170301|2016-12-12 00:30,12,57.4,57.4,57.36,57.36,2
20170301|2016-12-12 01:00,12,57.45,57.46,57.45,57.46,9
20170301|2016-12-12 01:30,12,57.41,57.49,57.41,57.49,5
20170301|2016-12-12 02:00,12,57.55,57.9,57.55,57.62,101
20170301|2016-12-12 02:30,12,57.68,57.84,57.52,57.84,17
20170301|2016-12-12 03:00,12,57.77,57.84,57.47,57.5,71
20170301|2016-12-12 03:30,12,57.54,57.58,57.41,57.41,48
20170301|2016-12-12 04:00,12,57.4,57.4,57.16,57.17,41
20170301|2016-12-12 04:30,12,57.16,57.36,57.14,57.35,17
20170301|2016-12-12 05:00,12,57.31,57.33,57.2,57.2,33
20170301|2016-12-12 05:30,12,57.13,57.24,57.09,57.17,14
20170301|2016-12-12 06:30,12,57.36,57.36,57.36,57.36,1
20170301|2016-12-12 07:00,12,57.35,57.41,57.33,57.34,9
20170301|2016-12-12 07:30,12,57.2,57.2,57,57,23
20170301|2016-12-12 08:00,12,57.02,57.18,56.77,57.18,51
20170301|2016-12-12 08:30,12,57.19,57.43,57.15,57.23,34
20170301|2016-12-12 09:00,12,57.26,57.27,56.96,57.02,20
20170301|2016-12-12 09:30,12,57.1,57.1,56.86,56.98,33
20170301|2016-12-12 10:00,12,56.95,56.95,56.57,56.64,29
20170301|2016-12-12 10:30,12,56.64,56.71,56.32,56.71,24
20170301|2016-12-12 11:00,12,56.65,56.73,56.65,56.72,6
20170301|2016-12-12 11:30,12,56.76,56.84,56.76,56.84,6
20170301|2016-12-12 12:00,12,56.78,56.78,56.75,56.75,4
20170301|2016-12-12 12:30,12,56.72,56.94,56.71,56.75,9
20170301|2016-12-12 13:00,12,56.71,56.71,56.25,56.27,21
20170301|2016-12-12 13:30,12,56.3,56.31,56.03,56.13,17
20170301|2016-12-12 14:00,12,56.13,56.15,56.03,56.03,24
20170301|2016-12-12 14:30,12,55.98,55.98,55.84,55.92,11
20170301|2016-12-12 15:00,12,55.94,56.1,55.94,56.1,4
20170301|2016-12-12 17:30,13,56.13,56.13,56.13,56.13,1
20170301|2016-12-12 18:30,13,56.36,56.36,56.36,56.36,2
20170301|2016-12-12 19:00,13,56.38,56.38,56.38,56.38,1
20170301|2016-12-12 21:00,13,56.28,56.28,56.28,56.28,1
20170301|2016-12-12 23:30,13,56.2,56.2,56.2,56.2,1
20170301|2016-12-13 01:00,13,56.38,56.38,56.38,56.38,1
20170301|2016-12-13 01:30,13,56.3,56.3,56.3,56.3,3
20170301|2016-12-13 02:00,13,56.2,56.26,56.15,56.15,16
20170301|2016-12-13 02:30,13,56.35,56.4,56.3,56.31,41
20170301|2016-12-13 03:00,13,56.42,56.54,56.42,56.51,15
20170301|2016-12-13 03:30,13,56.56,56.75,56.56,56.69,15
20170301|2016-12-13 04:00,13,56.75,56.75,56.6,56.6,19
20170301|2016-12-13 04:30,13,56.66,56.66,56.62,56.62,3
20170301|2016-12-13 05:00,13,56.66,56.74,56.65,56.73,47
20170301|2016-12-13 05:30,13,56.71,56.92,56.68,56.92,24
20170301|2016-12-13 06:00,13,56.91,57.08,56.91,56.98,28
20170301|2016-12-13 06:30,13,57.04,57.05,56.91,56.91,9
20170301|2016-12-13 07:00,13,56.89,56.89,56.5,56.74,61
20170301|2016-12-13 07:30,13,56.73,56.73,56.61,56.72,10
20170301|2016-12-13 08:00,13,56.68,56.81,56.62,56.71,24
20170301|2016-12-13 08:30,13,56.6,56.6,56.17,56.39,35
20170301|2016-12-13 09:00,13,56.35,56.39,56.12,56.26,27
20170301|2016-12-13 09:30,13,56.25,56.25,55.85,56.15,47
20170301|2016-12-13 10:00,13,56.27,56.4,56.2,56.2,35
20170301|2016-12-13 10:30,13,56.17,56.32,56.12,56.32,30
20170301|2016-12-13 11:00,13,56.34,56.53,56.27,56.45,50
20170301|2016-12-13 11:30,13,56.44,56.56,56.39,56.5,31
20170301|2016-12-13 12:00,13,56.55,56.6,56.45,56.49,22
20170301|2016-12-13 12:30,13,56.44,56.46,56.2,56.31,32
20170301|2016-12-13 13:00,13,56.36,56.42,56.22,56.4,41
20170301|2016-12-13 13:30,13,56.37,56.38,56.32,56.32,12
20170301|2016-12-13 14:00,13,56.26,56.28,56.26,56.28,3
20170301|2016-12-13 15:00,13,56.27,56.27,56.27,56.27,2
20170301|2016-12-13 15:30,13,56.05,56.05,55.88,55.92,9
20170301|2016-12-13 19:00,14,55.74,55.76,55.74,55.76,4
20170301|2016-12-13 19:30,14,55.8,55.8,55.8,55.8,3
20170301|2016-12-13 20:00,14,55.74,55.77,55.74,55.77,8
20170301|2016-12-13 20:30,14,55.78,55.78,55.78,55.78,1
20170301|2016-12-14 00:30,14,55.9,55.9,55.9,55.9,4
20170301|2016-12-14 01:00,14,55.98,55.99,55.98,55.99,2
20170301|2016-12-14 01:30,14,55.95,55.98,55.95,55.98,3
20170301|2016-12-14 02:00,14,55.81,55.9,55.75,55.9,21
20170301|2016-12-14 02:30,14,55.91,55.92,55.8,55.87,24
20170301|2016-12-14 03:00,14,55.91,55.91,55.72,55.75,9
20170301|2016-12-14 03:30,14,55.79,55.85,55.78,55.85,7
20170301|2016-12-14 04:00,14,55.81,55.84,55.8,55.84,13
20170301|2016-12-14 04:30,14,55.88,55.91,55.83,55.87,9
20170301|2016-12-14 05:00,14,55.83,55.83,55.55,55.55,44
20170301|2016-12-14 05:30,14,55.71,55.71,55.68,55.68,3
20170301|2016-12-14 06:00,14,55.66,55.66,55.63,55.63,9
20170301|2016-12-14 06:30,14,55.61,55.64,55.57,55.57,7
20170301|2016-12-14 07:00,14,55.52,55.54,55.48,55.54,8
20170301|2016-12-14 07:30,14,55.54,55.8,55.54,55.8,83
20170301|2016-12-14 08:00,14,55.8,55.84,55.77,55.77,14
20170301|2016-12-14 08:30,14,55.72,55.87,55.5,55.53,54
20170301|2016-12-14 09:00,14,55.6,55.74,55.6,55.72,14
20170301|2016-12-14 09:30,14,55.87,56.49,55.87,56.27,168
20170301|2016-12-14 10:00,14,56.16,56.19,55.76,55.76,72
20170301|2016-12-14 10:30,14,55.68,55.8,55.67,55.79,67
20170301|2016-12-14 11:00,14,55.74,55.82,55.72,55.74,25
20170301|2016-12-14 11:30,14,55.72,55.72,55.38,55.44,77
20170301|2016-12-14 12:00,14,55.55,55.55,55.34,55.41,52
20170301|2016-12-14 12:30,14,55.44,55.48,55.3,55.38,46
20170301|2016-12-14 13:00,14,55.24,55.57,54.58,54.61,250
20170301|2016-12-14 13:30,14,54.66,54.82,54.48,54.48,70
20170301|2016-12-14 14:00,14,54.6,54.6,54.49,54.57,7
20170301|2016-12-14 14:30,14,54.57,54.57,54.57,54.57,49
20170301|2016-12-14 15:00,14,54.56,54.56,54.56,54.56,2
20170301|2016-12-14 15:30,14,54.55,54.55,54.4,54.5,27
20170301|2016-12-14 19:00,15,54.56,54.66,54.54,54.66,4
20170301|2016-12-14 19:30,15,54.59,54.59,54.59,54.59,1
20170301|2016-12-14 20:30,15,54.55,54.55,54.55,54.55,1
20170301|2016-12-14 21:00,15,54.61,54.61,54.61,54.61,1
20170301|2016-12-14 21:30,15,54.64,54.64,54.63,54.63,2
20170301|2016-12-14 23:00,15,54.71,54.71,54.71,54.71,1
20170301|2016-12-15 00:30,15,54.7,54.7,54.7,54.7,25
20170301|2016-12-15 01:00,15,54.78,54.8,54.78,54.8,26
20170301|2016-12-15 01:30,15,54.79,54.79,54.79,54.79,1
20170301|2016-12-15 02:00,15,54.78,54.98,54.74,54.98,10
20170301|2016-12-15 02:30,15,54.98,55.09,54.95,55.09,7
20170301|2016-12-15 03:00,15,55.06,55.06,55.06,55.06,1
20170301|2016-12-15 03:30,15,55.09,55.09,55.03,55.03,6
20170301|2016-12-15 04:00,15,55.05,55.12,55.05,55.12,27
20170301|2016-12-15 04:30,15,55.1,55.11,55.1,55.11,2
20170301|2016-12-15 05:00,15,55.08,55.13,55.03,55.13,7
20170301|2016-12-15 05:30,15,54.99,55.14,54.86,54.93,4
20170301|2016-12-15 06:00,15,54.95,54.95,54.86,54.86,6
20170301|2016-12-15 06:30,15,54.82,54.82,54.79,54.79,3
20170301|2016-12-15 07:00,15,54.85,54.85,54.5,54.5,11
20170301|2016-12-15 07:30,15,54.3,54.3,53.95,53.96,75
20170301|2016-12-15 08:00,15,53.89,54.22,53.89,54.04,21
20170301|2016-12-15 08:30,15,54.08,54.21,54.08,54.2,6
20170301|2016-12-15 09:00,15,54.16,54.32,54.01,54.32,17
20170301|2016-12-15 09:30,15,54.41,54.41,54.31,54.32,9
20170301|2016-12-15 10:00,15,54.29,54.48,54.1,54.15,24
20170301|2016-12-15 10:30,15,54.18,54.44,54.18,54.44,33
20170301|2016-12-15 11:00,15,54.43,54.61,54.4,54.61,15
20170301|2016-12-15 11:30,15,54.6,54.89,54.6,54.89,13
20170301|2016-12-15 12:00,15,55.05,55.18,54.98,54.98,21
20170301|2016-12-15 12:30,15,54.95,54.95,54.64,54.64,12
20170301|2016-12-15 13:00,15,54.78,54.79,54.6,54.7,32
20170301|2016-12-15 13:30,15,54.69,54.78,54.68,54.78,3
20170301|2016-12-15 14:00,15,54.82,54.82,54.82,54.82,1
20170301|2016-12-15 14:30,15,54.85,54.88,54.85,54.88,3
20170301|2016-12-15 17:00,16,54.92,54.92,54.87,54.89,10
20170301|2016-12-15 23:00,16,54.97,54.97,54.95,54.95,7
20170301|2016-12-15 23:30,16,54.94,54.94,54.93,54.93,2
20170301|2016-12-16 00:00,16,54.99,55.01,54.99,55,16
20170301|2016-12-16 00:30,16,54.93,54.95,54.93,54.95,2
20170301|2016-12-16 01:00,16,54.77,54.77,54.77,54.77,1
20170301|2016-12-16 01:30,16,54.74,54.74,54.69,54.69,3
20170301|2016-12-16 02:00,16,54.66,54.8,54.66,54.69,5
20170301|2016-12-16 02:30,16,54.73,54.85,54.73,54.85,13
20170301|2016-12-16 03:00,16,54.88,54.88,54.77,54.77,5
20170301|2016-12-16 03:30,16,54.77,54.77,54.56,54.56,7
20170301|2016-12-16 04:00,16,54.56,54.56,54.51,54.51,2
20170301|2016-12-16 04:30,16,54.5,54.57,54.5,54.57,17
20170301|2016-12-16 05:00,16,54.56,54.68,54.56,54.68,7
20170301|2016-12-16 05:30,16,54.85,54.85,54.85,54.85,1
20170301|2016-12-16 06:00,16,55.05,55.27,55.05,55.25,13
20170301|2016-12-16 06:30,16,55.15,55.15,54.93,54.99,26
20170301|2016-12-16 07:00,16,55.05,55.13,55.02,55.02,12
20170301|2016-12-16 07:30,16,55.2,55.3,55.2,55.2,20
20170301|2016-12-16 08:00,16,55.01,55.44,55.01,55.41,15
20170301|2016-12-16 08:30,16,55.4,55.45,55.23,55.4,51
20170301|2016-12-16 09:00,16,55.44,55.61,55.35,55.61,24
20170301|2016-12-16 09:30,16,55.57,55.62,55.52,55.59,15
20170301|2016-12-16 10:00,16,55.48,55.82,55.48,55.82,21
20170301|2016-12-16 10:30,16,55.73,55.86,55.69,55.82,56
20170301|2016-12-16 11:00,16,55.91,55.92,55.64,55.74,44
20170301|2016-12-16 11:30,16,55.63,55.68,55.5,55.57,21
20170301|2016-12-16 12:00,16,55.56,55.82,55.56,55.82,32
20170301|2016-12-16 12:30,16,55.75,55.76,55.75,55.76,4
20170301|2016-12-16 13:00,16,55.66,55.89,55.56,55.89,61
20170301|2016-12-16 13:30,16,55.83,55.95,55.8,55.95,161
20170301|2016-12-16 14:30,16,55.94,55.94,55.94,55.94,1
20170301|2016-12-16 15:00,16,55.86,55.91,55.86,55.91,11
20170301|2016-12-18 18:00,19,55.98,56,55.98,56,2
20170301|2016-12-18 18:30,19,56.02,56.02,56.02,56.02,1
20170301|2016-12-18 19:30,19,56.16,56.26,56.16,56.25,4
20170301|2016-12-18 20:00,19,56.33,56.39,56.33,56.39,9
20170301|2016-12-18 20:30,19,56.14,56.14,56.14,56.14,1
20170301|2016-12-18 22:30,19,56.21,56.21,56.21,56.21,3
20170301|2016-12-18 23:30,19,56.17,56.17,56.16,56.16,21
20170301|2016-12-19 00:00,19,56.1,56.1,56.1,56.1,6
20170301|2016-12-19 01:00,19,55.97,55.97,55.97,55.97,1
20170301|2016-12-19 01:30,19,55.96,55.98,55.96,55.98,2
20170301|2016-12-19 02:00,19,56,56.16,55.9,56.16,45
20170301|2016-12-19 02:30,19,56.22,56.27,56.18,56.27,18
20170301|2016-12-19 03:00,19,56.24,56.24,56.08,56.13,8
20170301|2016-12-19 03:30,19,56.13,56.13,56.07,56.09,10
20170301|2016-12-19 04:00,19,56.1,56.12,55.99,55.99,8
20170301|2016-12-19 04:30,19,55.94,56.12,55.93,56.11,10
20170301|2016-12-19 05:00,19,56.16,56.16,56.12,56.12,7
20170301|2016-12-19 05:30,19,56.11,56.12,55.85,55.89,20
20170301|2016-12-19 06:00,19,55.93,55.96,55.91,55.93,12
20170301|2016-12-19 06:30,19,55.82,55.89,55.79,55.79,13
20170301|2016-12-19 07:00,19,55.75,55.77,55.55,55.66,38
20170301|2016-12-19 07:30,19,55.7,55.7,55.47,55.54,31
20170301|2016-12-19 08:00,19,55.63,55.76,55.63,55.76,34
20170301|2016-12-19 08:30,19,55.69,55.75,55.48,55.67,39
20170301|2016-12-19 09:00,19,55.7,55.8,55.58,55.73,26
20170301|2016-12-19 09:30,19,55.82,55.82,55.62,55.73,12
20170301|2016-12-19 10:00,19,55.56,55.56,55.37,55.55,39
20170301|2016-12-19 10:30,19,55.52,55.67,55.49,55.66,39
20170301|2016-12-19 11:00,19,55.67,55.76,55.62,55.76,21
20170301|2016-12-19 11:30,19,55.8,55.82,55.68,55.69,69
20170301|2016-12-19 12:00,19,55.71,55.72,55.59,55.59,39
20170301|2016-12-19 12:30,19,55.65,55.65,55.44,55.56,47
20170301|2016-12-19 13:00,19,55.49,55.58,55.4,55.54,63
20170301|2016-12-19 13:30,19,55.6,55.61,55.56,55.58,16
20170301|2016-12-19 14:00,19,55.62,55.63,55.62,55.63,4
20170301|2016-12-19 14:30,19,55.44,55.44,55.36,55.36,17
20170301|2016-12-19 15:00,19,55.34,55.38,55.34,55.38,10
20170301|2016-12-19 15:30,19,55.38,55.68,55.38,55.68,8
20170301|2016-12-19 19:00,20,55.58,55.58,55.58,55.58,1
20170301|2016-12-20 01:00,20,55.53,55.53,55.53,55.53,1
20170301|2016-12-20 02:00,20,55.55,55.6,55.53,55.6,9
20170301|2016-12-20 02:30,20,55.58,55.63,55.57,55.61,31
20170301|2016-12-20 03:00,20,55.62,55.75,55.6,55.75,25
20170301|2016-12-20 03:30,20,55.73,55.81,55.73,55.8,23
20170301|2016-12-20 04:00,20,55.81,55.81,55.72,55.76,27
20170301|2016-12-20 04:30,20,55.79,55.85,55.79,55.79,10
20170301|2016-12-20 05:00,20,55.79,56.05,55.79,56.02,64
20170301|2016-12-20 05:30,20,56.05,56.06,55.98,56.06,22
20170301|2016-12-20 06:00,20,56.02,56.02,55.96,55.96,9
20170301|2016-12-20 06:30,20,55.98,56.01,55.98,56.01,5
20170301|2016-12-20 07:00,20,56.11,56.16,56.06,56.06,14
20170301|2016-12-20 07:30,20,56.06,56.11,56,56.11,25
20170301|2016-12-20 08:00,20,56.17,56.38,56.17,56.32,76
20170301|2016-12-20 08:30,20,56.31,56.48,56.23,56.3,150
20170301|2016-12-20 09:00,20,56.33,56.4,56.24,56.32,51
20170301|2016-12-20 09:30,20,56.36,56.41,56.31,56.31,30
20170301|2016-12-20 10:00,20,56.27,56.43,56.26,56.42,44
20170301|2016-12-20 10:30,20,56.38,56.4,55.76,55.84,153
20170301|2016-12-20 11:00,20,55.78,56.07,55.78,56,57
20170301|2016-12-20 11:30,20,56.02,56.03,55.9,56.03,124
20170301|2016-12-20 12:00,20,56.03,56.06,55.92,55.98,43
20170301|2016-12-20 12:30,20,55.97,55.99,55.89,55.99,16
20170301|2016-12-20 13:00,20,56,56.05,55.92,55.96,39
20170301|2016-12-20 13:30,20,55.92,55.96,55.9,55.94,16
20170301|2016-12-20 14:00,20,55.98,56.04,55.98,56.03,5
20170301|2016-12-20 14:30,20,56,56.07,56,56.04,5
20170301|2016-12-20 15:30,20,56.12,56.26,56.12,56.26,8
20170301|2016-12-20 18:00,21,56.2,56.2,56.15,56.15,34
20170301|2016-12-20 20:00,21,56.24,56.24,56.24,56.24,1
20170301|2016-12-20 20:30,21,56.18,56.18,56.18,56.18,5
20170301|2016-12-20 21:00,21,56.15,56.15,56.15,56.15,5
20170301|2016-12-20 23:30,21,56.16,56.16,56.16,56.16,1
20170301|2016-12-21 00:00,21,56.24,56.24,56.24,56.24,1
20170301|2016-12-21 00:30,21,56.24,56.24,56.24,56.24,1
20170301|2016-12-21 01:30,21,56.38,56.38,56.38,56.38,5
20170301|2016-12-21 02:00,21,56.42,56.47,56.38,56.46,24
20170301|2016-12-21 02:30,21,56.48,56.5,56.43,56.43,46
20170301|2016-12-21 03:00,21,56.44,56.44,56.38,56.38,19
20170301|2016-12-21 03:30,21,56.38,56.41,56.26,56.26,27
20170301|2016-12-21 04:00,21,56.25,56.25,56.21,56.21,56
20170301|2016-12-21 04:30,21,56.22,56.26,56.2,56.23,50
20170301|2016-12-21 05:00,21,56.29,56.33,56.27,56.3,26
20170301|2016-12-21 05:30,21,56.31,56.4,56.31,56.4,19
20170301|2016-12-21 06:00,21,56.32,56.34,56.32,56.34,4
20170301|2016-12-21 06:30,21,56.3,56.3,56.2,56.2,34
20170301|2016-12-21 07:00,21,56.21,56.27,56.1,56.1,34
20170301|2016-12-21 07:30,21,56.09,56.17,56.09,56.15,18
20170301|2016-12-21 08:00,21,56.2,56.21,56.05,56.07,32
20170301|2016-12-21 08:30,21,56.05,56.1,55.96,56.06,47
20170301|2016-12-21 09:00,21,56.12,56.22,56.02,56.02,47
20170301|2016-12-21 09:30,21,55.91,56.05,55.65,55.78,129
20170301|2016-12-21 10:00,21,55.86,55.99,55.73,55.73,87
20170301|2016-12-21 10:30,21,55.73,55.91,55.73,55.82,90
20170301|2016-12-21 11:00,21,55.79,55.82,55.43,55.45,114
20170301|2016-12-21 11:30,21,55.42,55.55,55.42,55.43,38
20170301|2016-12-21 12:00,21,55.47,55.47,55.13,55.2,118
20170301|2016-12-21 12:30,21,55.2,55.23,55.16,55.2,47
20170301|2016-12-21 13:00,21,55.26,55.33,55.15,55.28,91
20170301|2016-12-21 13:30,21,55.25,55.32,55.24,55.27,20
20170301|2016-12-21 14:30,21,55.2,55.2,55.2,55.2,10
20170301|2016-12-21 15:30,21,55.23,55.28,55.23,55.28,3
20170301|2016-12-21 17:30,22,55.33,55.33,55.29,55.29,4
20170301|2016-12-21 18:00,22,55.34,55.34,55.34,55.34,2
20170301|2016-12-21 19:00,22,55.34,55.41,55.33,55.41,5
20170301|2016-12-21 19:30,22,55.42,55.42,55.4,55.41,5
20170301|2016-12-21 20:00,22,55.45,55.45,55.44,55.44,12
20170301|2016-12-21 20:30,22,55.42,55.42,55.41,55.41,8
20170301|2016-12-21 21:00,22,55.38,55.38,55.38,55.38,1
20170301|2016-12-21 22:00,22,55.4,55.41,55.4,55.41,2
20170301|2016-12-21 23:00,22,55.38,55.38,55.37,55.37,9
20170301|2016-12-21 23:30,22,55.25,55.25,55.21,55.21,14
20170301|2016-12-22 00:00,22,55.2,55.2,55.18,55.18,7
20170301|2016-12-22 01:00,22,55.25,55.25,55.25,55.25,2
20170301|2016-12-22 01:30,22,55.3,55.31,55.3,55.31,5
20170301|2016-12-22 02:00,22,55.4,55.45,55.35,55.44,45
20170301|2016-12-22 02:30,22,55.45,55.45,55.35,55.38,19
20170301|2016-12-22 03:00,22,55.33,55.33,55.25,55.28,24
20170301|2016-12-22 03:30,22,55.22,55.33,55.03,55.03,81
20170301|2016-12-22 04:00,22,55.04,55.16,55.04,55.08,29
20170301|2016-12-22 04:30,22,55.06,55.06,55,55.01,5
20170301|2016-12-22 05:00,22,54.9,54.95,54.85,54.86,17
20170301|2016-12-22 05:30,22,54.9,55,54.89,55,18
20170301|2016-12-22 06:00,22,55.01,55.01,54.94,54.95,5
20170301|2016-12-22 06:30,22,54.94,54.94,54.83,54.85,56
20170301|2016-12-22 07:00,22,54.91,55.14,54.91,55.13,34
20170301|2016-12-22 07:30,22,55.16,55.16,55.1,55.14,10
20170301|2016-12-22 08:00,22,55.19,55.64,55.19,55.53,106
20170301|2016-12-22 08:30,22,55.56,55.65,55.46,55.59,45
20170301|2016-12-22 09:00,22,55.65,55.92,55.62,55.83,119
20170301|2016-12-22 09:30,22,55.85,55.98,55.8,55.95,50
20170301|2016-12-22 10:00,22,55.86,55.87,55.66,55.78,59
20170301|2016-12-22 10:30,22,55.78,55.81,55.67,55.8,62
20170301|2016-12-22 11:00,22,55.79,55.84,55.68,55.84,24
20170301|2016-12-22 11:30,22,55.89,55.89,55.74,55.76,24
20170301|2016-12-22 12:00,22,55.74,55.84,55.74,55.84,6
20170301|2016-12-22 12:30,22,55.84,55.9,55.84,55.84,17
20170301|2016-12-22 13:00,22,55.84,55.88,55.77,55.82,28
20170301|2016-12-22 13:30,22,55.81,55.81,55.74,55.74,24
20170301|2016-12-22 14:00,22,55.72,55.74,55.72,55.72,43
20170301|2016-12-22 14:30,22,55.68,55.68,55.51,55.55,23
20170301|2016-12-22 15:00,22,55.45,55.52,55.42,55.52,13
20170301|2016-12-22 18:00,23,55.57,55.57,55.57,55.57,1
20170301|2016-12-22 19:00,23,55.5,55.5,55.47,55.47,5
20170301|2016-12-22 19:30,23,55.45,55.45,55.45,55.45,1
20170301|2016-12-22 22:00,23,55.62,55.62,55.61,55.61,5
20170301|2016-12-22 23:00,23,55.57,55.57,55.57,55.57,1
20170301|2016-12-23 01:00,23,55.5,55.5,55.49,55.49,5
20170301|2016-12-23 01:30,23,55.52,55.6,55.52,55.6,6
20170301|2016-12-23 02:00,23,55.5,55.5,55.37,55.37,9
20170301|2016-12-23 02:30,23,55.28,55.46,55.27,55.42,36
20170301|2016-12-23 03:00,23,55.43,55.51,55.43,55.51,12
20170301|2016-12-23 03:30,23,55.47,55.5,55.4,55.44,25
20170301|2016-12-23 04:00,23,55.5,55.5,55.45,55.47,12
20170301|2016-12-23 04:30,23,55.43,55.45,55.39,55.42,10
20170301|2016-12-23 05:00,23,55.36,55.36,55.35,55.35,13
20170301|2016-12-23 05:30,23,55.3,55.3,55.04,55.04,60
20170301|2016-12-23 06:00,23,55.05,55.25,55.02,55.25,121
20170301|2016-12-23 06:30,23,55.25,55.31,55.15,55.3,57
20170301|2016-12-23 07:00,23,55.3,55.3,55.14,55.16,35
20170301|2016-12-23 07:30,23,55.17,55.25,55.13,55.25,13
20170301|2016-12-23 08:00,23,55.26,55.47,55.18,55.43,49
20170301|2016-12-23 08:30,23,55.37,55.63,55.37,55.63,14
20170301|2016-12-23 09:00,23,55.65,55.68,55.58,55.66,41
20170301|2016-12-23 09:30,23,55.65,55.75,55.59,55.74,30
20170301|2016-12-23 10:00,23,55.82,55.82,55.75,55.79,28
20170301|2016-12-23 10:30,23,55.85,55.94,55.85,55.92,30
20170301|2016-12-23 11:00,23,55.91,55.91,55.59,55.65,65
20170301|2016-12-23 11:30,23,55.72,55.76,55.68,55.72,37
20170301|2016-12-23 12:00,23,55.7,55.97,55.6,55.94,107
20170301|2016-12-23 12:30,23,55.97,55.97,55.89,55.89,22
20170301|2016-12-23 13:00,23,55.88,55.89,55.85,55.87,15
20170301|2016-12-23 13:30,23,55.83,55.85,55.79,55.79,6
20170301|2016-12-23 14:00,23,55.81,55.86,55.8,55.86,8
20170301|2016-12-23 14:30,23,55.86,55.9,55.86,55.86,5
20170301|2016-12-23 15:30,23,56.05,56.18,56.05,56.18,11
20170301|2016-12-26 17:00,27,56.17,56.17,56.17,56.17,1
20170301|2016-12-26 18:30,27,55.97,55.99,55.96,55.96,4
20170301|2016-12-26 19:00,27,55.95,55.95,55.82,55.82,22
20170301|2016-12-26 19:30,27,55.92,55.92,55.92,55.92,1
20170301|2016-12-26 20:00,27,55.93,55.93,55.93,55.93,3
20170301|2016-12-26 20:30,27,55.88,55.88,55.88,55.88,1
20170301|2016-12-26 21:30,27,55.89,55.89,55.89,55.89,1
20170301|2016-12-26 23:30,27,55.83,55.83,55.83,55.83,1
20170301|2016-12-27 00:00,27,55.81,55.81,55.8,55.81,6
20170301|2016-12-27 01:00,27,55.81,55.81,55.8,55.8,4
20170301|2016-12-27 01:30,27,55.84,55.89,55.84,55.84,18
20170301|2016-12-27 02:00,27,55.95,56.1,55.95,56.08,54
20170301|2016-12-27 02:30,27,56.06,56.06,55.98,55.98,26
20170301|2016-12-27 03:00,27,55.98,56.03,55.85,55.85,43
20170301|2016-12-27 03:30,27,55.87,55.93,55.87,55.92,8
20170301|2016-12-27 04:00,27,55.95,55.96,55.91,55.96,7
20170301|2016-12-27 04:30,27,55.91,55.91,55.84,55.91,15
20170301|2016-12-27 05:00,27,55.9,55.9,55.81,55.85,24
20170301|2016-12-27 05:30,27,55.89,55.89,55.89,55.89,2
20170301|2016-12-27 06:00,27,55.9,55.95,55.9,55.91,10
20170301|2016-12-27 06:30,27,55.86,55.91,55.86,55.91,11
20170301|2016-12-27 07:00,27,55.85,56.08,55.85,56.06,103
20170301|2016-12-27 07:30,27,56.07,56.13,56.02,56.09,82
20170301|2016-12-27 08:00,27,56.1,56.36,56.05,56.29,265
20170301|2016-12-27 08:30,27,56.28,56.45,56.28,56.42,199
20170301|2016-12-27 09:00,27,56.44,56.53,56.35,56.46,272
20170301|2016-12-27 09:30,27,56.48,56.57,56.45,56.49,197
20170301|2016-12-27 10:00,27,56.52,56.65,56.51,56.65,282
20170301|2016-12-27 10:30,27,56.64,56.86,56.61,56.76,368
20170301|2016-12-27 11:00,27,56.78,56.79,56.55,56.62,108
20170301|2016-12-27 11:30,27,56.63,56.75,56.63,56.72,136
20170301|2016-12-27 12:00,27,56.71,56.78,56.68,56.71,59
20170301|2016-12-27 12:30,27,56.73,56.86,56.73,56.8,54
20170301|2016-12-27 13:00,27,56.85,56.99,56.78,56.82,250
20170301|2016-12-27 13:30,27,56.83,56.83,56.76,56.79,42
20170301|2016-12-27 14:30,27,56.78,56.84,56.78,56.83,9
20170301|2016-12-27 15:00,27,56.75,56.78,56.73,56.77,31
20170301|2016-12-27 15:30,27,56.8,56.86,56.8,56.8,15
20170301|2016-12-27 17:00,28,56.8,56.8,56.8,56.8,1
20170301|2016-12-27 17:30,28,56.79,56.79,56.79,56.79,1
20170301|2016-12-27 18:00,28,56.74,56.74,56.69,56.7,11
20170301|2016-12-27 18:30,28,56.69,56.72,56.69,56.72,6
20170301|2016-12-27 19:00,28,56.65,56.7,56.65,56.7,12
20170301|2016-12-27 20:00,28,56.7,56.7,56.69,56.69,2
20170301|2016-12-27 20:30,28,56.69,56.69,56.69,56.69,1
20170301|2016-12-27 21:00,28,56.72,56.72,56.72,56.72,1
20170301|2016-12-27 21:30,28,56.7,56.7,56.7,56.7,2
20170301|2016-12-27 22:30,28,56.66,56.66,56.65,56.65,2
20170301|2016-12-27 23:00,28,56.69,56.69,56.67,56.69,6
20170301|2016-12-27 23:30,28,56.7,56.75,56.7,56.75,7
20170301|2016-12-28 00:00,28,56.72,56.72,56.72,56.72,1
20170301|2016-12-28 00:30,28,56.75,56.77,56.72,56.72,7
20170301|2016-12-28 01:00,28,56.74,56.74,56.74,56.74,5
20170301|2016-12-28 01:30,28,56.8,56.85,56.76,56.85,17
20170301|2016-12-28 02:00,28,56.83,57.16,56.8,57.07,89
20170301|2016-12-28 02:30,28,57.04,57.12,56.98,57.06,46
20170301|2016-12-28 03:00,28,57.06,57.06,56.99,57.02,33
20170301|2016-12-28 03:30,28,57.06,57.19,57.05,57.17,68
20170301|2016-12-28 04:00,28,57.14,57.25,57.14,57.25,109
20170301|2016-12-28 04:30,28,57.26,57.26,57.18,57.22,34
20170301|2016-12-28 05:00,28,57.2,57.2,57.1,57.17,58
20170301|2016-12-28 05:30,28,57.19,57.2,57.15,57.15,12
20170301|2016-12-28 06:00,28,57.11,57.11,56.96,57,108
20170301|2016-12-28 06:30,28,57.02,57.02,56.77,56.8,111
20170301|2016-12-28 07:00,28,56.78,56.86,56.61,56.82,212
20170301|2016-12-28 07:30,28,56.84,57.01,56.77,56.9,183
20170301|2016-12-28 08:00,28,56.89,57.2,56.89,57.06,309
20170301|2016-12-28 08:30,28,57.04,57.25,57.04,57.14,266
20170301|2016-12-28 09:00,28,57.15,57.18,56.97,57.06,295
20170301|2016-12-28 09:30,28,57.06,57.18,56.96,57.03,296
20170301|2016-12-28 10:00,28,57.03,57.11,57,57.03,364
20170301|2016-12-28 10:30,28,57.04,57.12,57.04,57.07,166
20170301|2016-12-28 11:00,28,57.06,57.09,56.99,57.05,189
20170301|2016-12-28 11:30,28,57.05,57.09,56.93,57.01,146
20170301|2016-12-28 12:00,28,57.02,57.09,57,57.07,78
20170301|2016-12-28 12:30,28,57.1,57.21,57.08,57.19,224
20170301|2016-12-28 13:00,28,57.19,57.24,56.9,56.9,353
20170301|2016-12-28 13:30,28,56.92,56.94,56.85,56.87,68
20170301|2016-12-28 14:00,28,56.92,56.93,56.91,56.92,8
20170301|2016-12-28 14:30,28,56.84,56.91,56.84,56.91,8
20170301|2016-12-28 15:00,28,56.9,56.9,56.89,56.89,4
20170301|2016-12-28 15:30,28,56.82,56.82,56.62,56.62,78
20170301|2016-12-28 17:00,29,56.71,56.71,56.51,56.57,16
20170301|2016-12-28 17:30,29,56.65,56.68,56.61,56.68,5
20170301|2016-12-28 18:00,29,56.68,56.69,56.61,56.69,13
20170301|2016-12-28 18:30,29,56.69,56.76,56.69,56.76,6
20170301|2016-12-28 19:00,29,56.7,56.8,56.7,56.79,5
20170301|2016-12-28 19:30,29,56.76,56.85,56.75,56.85,18
20170301|2016-12-28 20:00,29,56.77,56.77,56.77,56.77,1
20170301|2016-12-28 20:30,29,56.83,56.92,56.83,56.92,27
20170301|2016-12-28 21:00,29,56.9,56.94,56.9,56.94,22
20170301|2016-12-28 21:30,29,56.94,56.98,56.92,56.94,15
20170301|2016-12-28 22:00,29,56.94,56.94,56.91,56.91,3
20170301|2016-12-28 22:30,29,56.89,56.89,56.87,56.87,4
20170301|2016-12-28 23:00,29,56.89,56.89,56.89,56.89,1
20170301|2016-12-28 23:30,29,56.79,56.84,56.79,56.84,2
20170301|2016-12-29 00:00,29,56.85,56.91,56.85,56.85,6
20170301|2016-12-29 00:30,29,56.87,56.92,56.87,56.92,12
20170301|2016-12-29 01:00,29,56.92,57,56.92,56.92,28
20170301|2016-12-29 01:30,29,56.91,56.91,56.85,56.86,23
20170301|2016-12-29 02:00,29,56.86,57.19,56.86,57.15,138
20170301|2016-12-29 02:30,29,57.17,57.24,57.09,57.09,213
20170301|2016-12-29 03:00,29,57.1,57.1,57,57.02,137
20170301|2016-12-29 03:30,29,57.01,57.05,56.9,56.99,97
20170301|2016-12-29 04:00,29,57.05,57.11,57.05,57.06,180
20170301|2016-12-29 04:30,29,57.07,57.14,57.02,57.07,111
20170301|2016-12-29 05:00,29,57.05,57.05,56.9,56.95,114
20170301|2016-12-29 05:30,29,56.96,57.05,56.92,57.05,29
20170301|2016-12-29 06:00,29,57.06,57.13,57.03,57.09,72
20170301|2016-12-29 06:30,29,57.08,57.18,57.06,57.13,142
20170301|2016-12-29 07:00,29,57.16,57.22,57.07,57.18,148
20170301|2016-12-29 07:30,29,57.16,57.18,56.98,57.03,189
20170301|2016-12-29 08:00,29,57.06,57.19,57.05,57.1,261
20170301|2016-12-29 08:30,29,57.08,57.16,57.03,57.14,184
20170301|2016-12-29 09:00,29,57.14,57.14,57.05,57.12,195
20170301|2016-12-29 09:30,29,57.12,57.3,57.09,57.16,436
20170301|2016-12-29 10:00,29,57.27,57.31,56.86,56.86,1042
20170301|2016-12-29 10:30,29,56.87,57.06,56.79,56.84,683
20170301|2016-12-29 11:00,29,56.82,56.82,56.67,56.73,475
20170301|2016-12-29 11:30,29,56.74,56.87,56.74,56.87,181
20170301|2016-12-29 12:00,29,56.87,56.93,56.81,56.82,191
20170301|2016-12-29 12:30,29,56.82,56.88,56.67,56.76,492
20170301|2016-12-29 13:00,29,56.77,56.93,56.75,56.82,806
20170301|2016-12-29 13:30,29,56.82,56.86,56.76,56.78,100
20170301|2016-12-29 14:00,29,56.75,56.8,56.71,56.8,26
20170301|2016-12-29 14:30,29,56.81,56.84,56.8,56.8,11
20170301|2016-12-29 15:00,29,56.83,56.87,56.83,56.87,6
20170301|2016-12-29 15:30,29,56.87,56.88,56.87,56.87,19
20170301|2016-12-29 17:00,30,56.95,56.95,56.95,56.95,4
20170301|2016-12-29 17:30,30,56.93,56.96,56.9,56.95,18
20170301|2016-12-29 18:00,30,56.95,56.96,56.95,56.95,5
20170301|2016-12-29 19:00,30,57.02,57.02,56.88,56.9,21
20170301|2016-12-29 19:30,30,56.93,56.95,56.91,56.91,11
20170301|2016-12-29 20:00,30,56.92,56.92,56.92,56.92,1
20170301|2016-12-29 20:30,30,56.9,56.9,56.79,56.79,14
20170301|2016-12-29 21:00,30,56.77,56.87,56.77,56.85,16
20170301|2016-12-29 21:30,30,56.86,56.86,56.86,56.86,1
20170301|2016-12-29 22:00,30,56.98,57.08,56.97,57.08,43
20170301|2016-12-29 22:30,30,57.1,57.11,57.01,57.03,24
20170301|2016-12-29 23:00,30,57.07,57.1,57.07,57.08,21
20170301|2016-12-29 23:30,30,57.08,57.09,57.08,57.08,5
20170301|2016-12-30 00:00,30,57.07,57.17,57.07,57.16,33
20170301|2016-12-30 00:30,30,57.14,57.16,57.04,57.15,26
20170301|2016-12-30 01:00,30,57.13,57.2,57.13,57.2,9
20170301|2016-12-30 01:30,30,57.12,57.18,57.12,57.12,29
20170301|2016-12-30 02:00,30,57.12,57.15,57.06,57.14,51
20170301|2016-12-30 02:30,30,57.14,57.14,57.05,57.09,64
20170301|2016-12-30 03:00,30,57.11,57.21,57.08,57.08,78
20170301|2016-12-30 03:30,30,57.06,57.07,57,57.03,35
20170301|2016-12-30 04:00,30,57.03,57.07,56.98,56.98,29
20170301|2016-12-30 04:30,30,56.95,56.99,56.83,56.86,62
20170301|2016-12-30 05:00,30,56.85,56.85,56.72,56.82,57
20170301|2016-12-30 05:30,30,56.8,56.86,56.79,56.8,72
20170301|2016-12-30 06:00,30,56.78,56.8,56.56,56.62,314
20170301|2016-12-30 06:30,30,56.62,56.71,56.58,56.69,134
20170301|2016-12-30 07:00,30,56.66,56.8,56.66,56.75,306
20170301|2016-12-30 07:30,30,56.74,56.75,56.61,56.65,107
20170301|2016-12-30 08:00,30,56.66,56.7,56.46,56.56,447
20170301|2016-12-30 08:30,30,56.57,56.71,56.49,56.67,271
20170301|2016-12-30 09:00,30,56.68,56.76,56.55,56.68,203
20170301|2016-12-30 09:30,30,56.69,56.72,56.54,56.58,175
20170301|2016-12-30 10:00,30,56.59,56.62,56.54,56.58,129
20170301|2016-12-30 10:30,30,56.58,56.75,56.56,56.74,174
20170301|2016-12-30 11:00,30,56.74,56.75,56.6,56.61,181
20170301|2016-12-30 11:30,30,56.6,56.66,56.55,56.66,182
20170301|2016-12-30 12:00,30,56.66,56.66,56.59,56.61,106
20170301|2016-12-30 12:30,30,56.61,56.7,56.59,56.66,157
20170301|2016-12-30 13:00,30,56.65,56.89,56.51,56.86,873
20170301|2016-12-30 13:30,30,56.87,56.87,56.71,56.71,104
20170301|2016-12-30 14:00,30,56.73,56.85,56.73,56.74,91
20170301|2016-12-30 14:30,30,56.84,56.87,56.84,56.87,3
20170301|2016-12-30 15:00,30,56.86,56.92,56.86,56.9,27
20170301|2016-12-30 15:30,30,56.92,57.01,56.92,56.96,5
20170301|2017-01-02 17:00,3,57.05,57.25,57.05,57.18,70
20170301|2017-01-02 17:30,3,57.17,57.21,57.16,57.21,12
20170301|2017-01-02 18:00,3,57.1,57.1,57.1,57.1,1
20170301|2017-01-02 18:30,3,57.12,57.12,57.09,57.09,5
20170301|2017-01-02 19:00,3,57.25,57.26,57.08,57.08,24
20170301|2017-01-02 19:30,3,57.08,57.12,57.07,57.12,14
20170301|2017-01-02 20:00,3,57.13,57.17,57.11,57.17,17
20170301|2017-01-02 20:30,3,57.18,57.18,57.16,57.16,5
20170301|2017-01-02 21:00,3,57.14,57.14,57.09,57.1,11
20170301|2017-01-02 21:30,3,57.15,57.15,57.15,57.15,1
20170301|2017-01-02 22:00,3,57.15,57.15,57.15,57.15,1
20170301|2017-01-02 23:00,3,57.17,57.17,57.15,57.15,7
20170301|2017-01-02 23:30,3,57.12,57.12,57.12,57.12,1
20170301|2017-01-03 00:00,3,57.16,57.18,57.15,57.15,23
20170301|2017-01-03 00:30,3,57.15,57.15,57.15,57.15,1
20170301|2017-01-03 01:00,3,57.11,57.13,57.03,57.06,50
20170301|2017-01-03 01:30,3,57.06,57.09,57,57,30
20170301|2017-01-03 02:00,3,57.02,57.11,56.96,57.09,74
20170301|2017-01-03 02:30,3,57.1,57.51,57.09,57.49,452
20170301|2017-01-03 03:00,3,57.5,57.92,57.43,57.9,654
20170301|2017-01-03 03:30,3,57.9,58.37,57.9,58.12,643
20170301|2017-01-03 04:00,3,58.13,58.13,57.94,58.06,252
20170301|2017-01-03 04:30,3,58.05,58.1,57.99,58.04,136
20170301|2017-01-03 05:00,3,58.05,58.21,58.04,58.2,92
20170301|2017-01-03 05:30,3,58.23,58.25,58.04,58.05,257
20170301|2017-01-03 06:00,3,58.06,58.12,57.97,58.07,130
20170301|2017-01-03 06:30,3,58.06,58.11,58.04,58.1,97
20170301|2017-01-03 07:00,3,58.12,58.18,58.05,58.06,296
20170301|2017-01-03 07:30,3,58.06,58.06,57.76,57.86,491
20170301|2017-01-03 08:00,3,57.86,58.28,57.85,58.15,894
20170301|2017-01-03 08:30,3,58.15,58.23,57.97,58.08,454
20170301|2017-01-03 09:00,3,58.1,58.23,57.92,58.01,473
20170301|2017-01-03 09:30,3,58.02,58.04,57.33,57.33,1096
20170301|2017-01-03 10:00,3,57.32,57.35,56.09,56.2,2809
20170301|2017-01-03 10:30,3,56.2,56.49,55.7,55.89,2079
20170301|2017-01-03 11:00,3,55.9,56.03,55.37,55.66,1285
20170301|2017-01-03 11:30,3,55.66,55.66,55.43,55.58,511
20170301|2017-01-03 12:00,3,55.6,55.8,55.45,55.72,468
20170301|2017-01-03 12:30,3,55.77,55.79,55.61,55.67,237
20170301|2017-01-03 13:00,3,55.69,55.85,55.29,55.48,772
20170301|2017-01-03 13:30,3,55.49,55.49,55.37,55.38,106
20170301|2017-01-03 14:00,3,55.38,55.46,55.36,55.46,87
20170301|2017-01-03 14:30,3,55.44,55.71,55.43,55.71,86
20170301|2017-01-03 15:00,3,55.68,55.72,55.63,55.66,31
20170301|2017-01-03 15:30,3,55.66,55.66,55.58,55.64,8
20170301|2017-01-03 17:00,4,55.69,55.7,55.63,55.68,11
20170301|2017-01-03 17:30,4,55.72,55.8,55.72,55.8,37
20170301|2017-01-03 18:00,4,55.82,55.82,55.76,55.78,24
20170301|2017-01-03 18:30,4,55.75,55.83,55.75,55.8,15
20170301|2017-01-03 19:00,4,55.8,55.82,55.71,55.82,48
20170301|2017-01-03 19:30,4,55.85,55.85,55.8,55.8,9
20170301|2017-01-03 20:00,4,55.79,55.79,55.79,55.79,3
20170301|2017-01-03 20:30,4,55.8,55.81,55.78,55.79,8
20170301|2017-01-03 21:00,4,55.82,55.82,55.8,55.8,7
20170301|2017-01-03 21:30,4,55.85,55.88,55.85,55.88,13
20170301|2017-01-03 22:00,4,55.88,55.88,55.87,55.87,7
20170301|2017-01-03 22:30,4,55.87,55.87,55.87,55.87,2
20170301|2017-01-03 23:00,4,55.86,55.89,55.86,55.89,2
20170301|2017-01-03 23:30,4,55.86,55.86,55.85,55.85,10
20170301|2017-01-04 00:00,4,55.85,55.87,55.85,55.87,7
20170301|2017-01-04 00:30,4,55.87,55.88,55.86,55.88,11
20170301|2017-01-04 01:00,4,55.82,55.82,55.57,55.57,80
20170301|2017-01-04 01:30,4,55.56,55.77,55.54,55.7,33
20170301|2017-01-04 02:00,4,55.71,56.11,55.7,56.07,344
20170301|2017-01-04 02:30,4,56.05,56.16,55.96,55.96,230
20170301|2017-01-04 03:00,4,55.99,55.99,55.88,55.91,193
20170301|2017-01-04 03:30,4,55.89,55.95,55.7,55.89,240
20170301|2017-01-04 04:00,4,55.92,55.92,55.74,55.76,144
20170301|2017-01-04 04:30,4,55.75,55.75,55.5,55.54,133
20170301|2017-01-04 05:00,4,55.57,55.69,55.44,55.69,163
20170301|2017-01-04 05:30,4,55.69,55.81,55.59,55.78,86
20170301|2017-01-04 06:00,4,55.83,55.94,55.74,55.89,57
20170301|2017-01-04 06:30,4,55.87,55.93,55.7,55.75,76
20170301|2017-01-04 07:00,4,55.74,55.96,55.67,55.86,377
20170301|2017-01-04 07:30,4,55.87,55.88,55.5,55.66,592
20170301|2017-01-04 08:00,4,55.65,55.73,55.52,55.59,625
20170301|2017-01-04 08:30,4,55.59,55.7,55.34,55.42,956
20170301|2017-01-04 09:00,4,55.43,55.64,55.43,55.46,512
20170301|2017-01-04 09:30,4,55.45,55.89,55.43,55.73,726
20170301|2017-01-04 10:00,4,55.75,55.89,55.66,55.87,761
20170301|2017-01-04 10:30,4,55.87,56.36,55.82,56.26,1176
20170301|2017-01-04 11:00,4,56.27,56.3,56.08,56.27,489
20170301|2017-01-04 11:30,4,56.27,56.48,56.23,56.4,406
20170301|2017-01-04 12:00,4,56.42,56.5,56.35,56.42,238
20170301|2017-01-04 12:30,4,56.42,56.48,56.37,56.43,160
20170301|2017-01-04 13:00,4,56.41,56.53,56.26,56.47,732
20170301|2017-01-04 13:30,4,56.48,56.49,56.32,56.33,140
20170301|2017-01-04 14:00,4,56.34,56.35,56.28,56.34,31
20170301|2017-01-04 14:30,4,56.31,56.33,56.25,56.27,61
20170301|2017-01-04 15:00,4,56.29,56.38,56.28,56.38,21
20170301|2017-01-04 15:30,4,56.45,56.53,56.3,56.47,48
20170301|2017-01-04 17:00,5,56.54,56.54,56.45,56.45,35
20170301|2017-01-04 17:30,5,56.45,56.46,56.42,56.42,19
20170301|2017-01-04 18:00,5,56.44,56.5,56.37,56.37,44
20170301|2017-01-04 18:30,5,56.39,56.41,56.35,56.35,9
20170301|2017-01-04 19:00,5,56.36,56.4,56.23,56.29,66
20170301|2017-01-04 19:30,5,56.31,56.31,56.23,56.24,8
20170301|2017-01-04 20:00,5,56.24,56.26,56.19,56.26,12
20170301|2017-01-04 20:30,5,56.27,56.27,56.24,56.24,2
20170301|2017-01-04 21:30,5,56.25,56.25,56.25,56.25,1
20170301|2017-01-04 22:30,5,56.31,56.32,56.31,56.32,2
20170301|2017-01-04 23:30,5,56.4,56.4,56.32,56.32,5
20170301|2017-01-05 01:00,5,56.29,56.45,56.29,56.45,32
20170301|2017-01-05 01:30,5,56.47,56.47,56.32,56.35,16
20170301|2017-01-05 02:00,5,56.33,56.36,56.18,56.29,141
20170301|2017-01-05 02:30,5,56.31,56.41,56.29,56.4,171
20170301|2017-01-05 03:00,5,56.36,56.36,56.26,56.29,60
20170301|2017-01-05 03:30,5,56.25,56.3,56.19,56.29,79
20170301|2017-01-05 04:00,5,56.26,56.46,56.26,56.46,44
20170301|2017-01-05 04:30,5,56.45,56.57,56.4,56.52,63
20170301|2017-01-05 05:00,5,56.54,56.77,56.54,56.76,191
20170301|2017-01-05 05:30,5,56.75,57.03,56.74,57.01,86
20170301|2017-01-05 06:00,5,57,57.09,56.87,56.95,165
20170301|2017-01-05 06:30,5,56.97,57,56.85,56.95,130
20170301|2017-01-05 07:00,5,56.95,56.96,56.81,56.84,249
20170301|2017-01-05 07:30,5,56.85,56.99,56.78,56.93,340
20170301|2017-01-05 08:00,5,56.93,57.02,56.76,56.91,360
20170301|2017-01-05 08:30,5,56.89,57.12,56.88,57.07,434
20170301|2017-01-05 09:00,5,57.1,57.34,57.08,57.22,918
20170301|2017-01-05 09:30,5,57.22,57.23,56.79,56.96,736
20170301|2017-01-05 10:00,5,56.88,56.92,56.05,56.07,3302
20170301|2017-01-05 10:30,5,56.08,56.38,56.01,56.34,1137
20170301|2017-01-05 11:00,5,56.33,56.38,56.23,56.35,293
20170301|2017-01-05 11:30,5,56.35,56.76,56.35,56.76,481
20170301|2017-01-05 12:00,5,56.75,56.94,56.71,56.83,408
20170301|2017-01-05 12:30,5,56.85,56.85,56.65,56.7,395
20170301|2017-01-05 13:00,5,56.71,57,56.71,56.9,725
20170301|2017-01-05 13:30,5,56.91,56.95,56.83,56.84,104
20170301|2017-01-05 14:00,5,56.83,56.85,56.79,56.82,20
20170301|2017-01-05 14:30,5,56.8,56.82,56.76,56.82,35
20170301|2017-01-05 15:00,5,56.79,56.87,56.77,56.84,21
20170301|2017-01-05 15:30,5,56.9,56.9,56.89,56.89,2
20170301|2017-01-05 17:00,6,56.88,56.95,56.88,56.95,6
20170301|2017-01-05 17:30,6,56.96,56.96,56.88,56.9,23
20170301|2017-01-05 18:00,6,56.87,56.9,56.86,56.87,12
20170301|2017-01-05 19:00,6,56.85,56.87,56.83,56.87,9
20170301|2017-01-05 19:30,6,56.9,56.9,56.8,56.8,9
20170301|2017-01-05 20:00,6,56.81,56.88,56.81,56.88,19
20170301|2017-01-05 20:30,6,56.86,56.87,56.86,56.87,2
20170301|2017-01-05 21:00,6,56.87,56.87,56.87,56.87,1
20170301|2017-01-05 21:30,6,56.88,56.88,56.88,56.88,1
20170301|2017-01-05 22:00,6,56.86,56.86,56.85,56.85,4
20170301|2017-01-05 22:30,6,56.84,56.84,56.84,56.84,1
20170301|2017-01-05 23:00,6,56.84,56.85,56.84,56.85,2
20170301|2017-01-05 23:30,6,56.81,56.81,56.78,56.78,23
20170301|2017-01-06 00:00,6,56.8,56.8,56.71,56.71,12
20170301|2017-01-06 00:30,6,56.71,56.75,56.71,56.72,11
20170301|2017-01-06 01:00,6,56.73,56.8,56.73,56.8,4
20170301|2017-01-06 01:30,6,56.67,56.74,56.66,56.69,26
20170301|2017-01-06 02:00,6,56.67,56.83,56.56,56.8,187
20170301|2017-01-06 02:30,6,56.83,56.99,56.82,56.94,307
20170301|2017-01-06 03:00,6,56.95,57.01,56.85,56.93,112
20170301|2017-01-06 03:30,6,56.98,57.17,56.96,57.17,120
20170301|2017-01-06 04:00,6,57.15,57.23,57.09,57.23,86
20170301|2017-01-06 04:30,6,57.21,57.4,57.21,57.39,182
20170301|2017-01-06 05:00,6,57.45,57.46,57.32,57.38,72
20170301|2017-01-06 05:30,6,57.41,57.42,57.18,57.3,106
20170301|2017-01-06 06:00,6,57.27,57.38,57.2,57.2,52
20170301|2017-01-06 06:30,6,57.25,57.26,57.18,57.21,59
20170301|2017-01-06 07:00,6,57.21,57.41,57.18,57.32,151
20170301|2017-01-06 07:30,6,57.35,57.37,57.16,57.27,355
20170301|2017-01-06 08:00,6,57.32,57.39,56.91,56.92,867
20170301|2017-01-06 08:30,6,56.93,56.94,56.58,56.84,889
20170301|2017-01-06 09:00,6,56.83,56.96,56.61,56.64,526
20170301|2017-01-06 09:30,6,56.65,56.78,56.55,56.66,511
20170301|2017-01-06 10:00,6,56.67,56.95,56.3,56.92,1093
20170301|2017-01-06 10:30,6,56.94,57.29,56.9,57.24,840
20170301|2017-01-06 11:00,6,57.25,57.25,57.07,57.08,335
20170301|2017-01-06 11:30,6,57.08,57.18,57,57,195
20170301|2017-01-06 12:00,6,57,57.06,56.91,56.92,191
20170301|2017-01-06 12:30,6,56.9,57.02,56.87,56.91,270
20170301|2017-01-06 13:00,6,56.89,57.15,56.84,57.11,728
20170301|2017-01-06 13:30,6,57.07,57.07,56.91,56.91,164
20170301|2017-01-06 14:00,6,56.9,56.93,56.82,56.86,64
20170301|2017-01-06 14:30,6,56.87,56.88,56.79,56.8,51
20170301|2017-01-06 15:00,6,56.8,56.82,56.78,56.81,14
20170301|2017-01-06 15:30,6,56.78,56.85,56.78,56.85,9
20170301|2017-01-08 17:00,9,56.86,56.98,56.86,56.93,31
20170301|2017-01-08 17:30,9,56.93,56.97,56.93,56.97,14
20170301|2017-01-08 18:00,9,56.95,56.95,56.95,56.95,1
20170301|2017-01-08 18:30,9,56.97,56.97,56.97,56.97,1
20170301|2017-01-08 19:00,9,56.97,56.98,56.9,56.91,4
20170301|2017-01-08 19:30,9,56.85,56.87,56.85,56.86,12
20170301|2017-01-08 20:00,9,56.89,56.9,56.89,56.9,2
20170301|2017-01-08 20:30,9,56.94,56.97,56.94,56.97,8
20170301|2017-01-08 21:00,9,56.97,56.99,56.96,56.96,16
20170301|2017-01-08 21:30,9,56.95,56.95,56.95,56.95,1
20170301|2017-01-08 22:00,9,56.91,56.91,56.89,56.89,11
20170301|2017-01-08 22:30,9,56.9,56.9,56.87,56.87,3
20170301|2017-01-08 23:00,9,56.87,56.87,56.87,56.87,1
20170301|2017-01-08 23:30,9,56.83,56.83,56.83,56.83,1
20170301|2017-01-09 00:30,9,56.86,56.89,56.85,56.87,8
20170301|2017-01-09 01:00,9,56.82,56.82,56.82,56.82,2
20170301|2017-01-09 01:30,9,56.79,56.79,56.67,56.77,63
20170301|2017-01-09 02:00,9,56.76,56.82,56.65,56.78,258
20170301|2017-01-09 02:30,9,56.77,56.89,56.71,56.71,98
20170301|2017-01-09 03:00,9,56.74,56.74,56.33,56.33,195
20170301|2017-01-09 03:30,9,56.33,56.34,56.1,56.27,387
20170301|2017-01-09 04:00,9,56.26,56.26,56.05,56.16,213
20170301|2017-01-09 04:30,9,56.14,56.28,56.11,56.27,164
20170301|2017-01-09 05:00,9,56.22,56.3,56.11,56.13,74
20170301|2017-01-09 05:30,9,56.12,56.14,56.03,56.05,136
20170301|2017-01-09 06:00,9,56.06,56.12,55.86,56.06,246
20170301|2017-01-09 06:30,9,56.02,56.03,55.94,55.97,87
20170301|2017-01-09 07:00,9,55.96,56.01,55.85,55.94,352
20170301|2017-01-09 07:30,9,55.93,56.08,55.89,55.95,219
20170301|2017-01-09 08:00,9,55.95,55.99,55.69,55.92,797
20170301|2017-01-09 08:30,9,55.92,55.92,55.63,55.72,461
20170301|2017-01-09 09:00,9,55.76,55.8,55.53,55.56,734
20170301|2017-01-09 09:30,9,55.55,55.72,55.54,55.61,212
20170301|2017-01-09 10:00,9,55.6,55.61,55.34,55.48,1023
20170301|2017-01-09 10:30,9,55.5,55.5,55.32,55.32,518
20170301|2017-01-09 11:00,9,55.32,55.57,55.27,55.52,530
20170301|2017-01-09 11:30,9,55.5,55.55,55.39,55.47,239
20170301|2017-01-09 12:00,9,55.47,55.52,55.39,55.41,210
20170301|2017-01-09 12:30,9,55.43,55.48,55.3,55.39,199
20170301|2017-01-09 13:00,9,55.4,55.47,54.87,54.89,891
20170301|2017-01-09 13:30,9,54.9,54.93,54.82,54.86,312
20170301|2017-01-09 14:00,9,54.85,54.85,54.79,54.83,75
20170301|2017-01-09 14:30,9,54.86,54.88,54.81,54.84,41
20170301|2017-01-09 15:00,9,54.85,54.87,54.78,54.78,28
20170301|2017-01-09 15:30,9,54.78,54.79,54.74,54.74,40
20170301|2017-01-09 17:00,10,54.84,54.86,54.8,54.8,8
20170301|2017-01-09 17:30,10,54.88,54.98,54.88,54.96,76
20170301|2017-01-09 18:00,10,54.96,55.05,54.96,55.04,54
20170301|2017-01-09 18:30,10,55.04,55.05,54.98,54.98,42
20170301|2017-01-09 19:00,10,54.96,55.08,54.96,55.05,48
20170301|2017-01-09 19:30,10,55.02,55.02,54.91,54.91,34
20170301|2017-01-09 20:00,10,54.85,55.05,54.84,55.05,20
20170301|2017-01-09 20:30,10,55.07,55.07,55.04,55.07,6
20170301|2017-01-09 21:00,10,55.05,55.07,55.05,55.07,22
20170301|2017-01-09 21:30,10,55.1,55.17,55.1,55.11,51
20170301|2017-01-09 22:00,10,55.12,55.13,55.12,55.13,3
20170301|2017-01-09 22:30,10,55.1,55.1,55.05,55.07,21
20170301|2017-01-09 23:00,10,55.06,55.06,55.06,55.06,1
20170301|2017-01-09 23:30,10,55.05,55.06,55.01,55.01,16
20170301|2017-01-10 00:00,10,54.97,54.97,54.91,54.94,21
20170301|2017-01-10 00:30,10,54.93,54.95,54.93,54.95,24
20170301|2017-01-10 01:00,10,54.92,55.04,54.92,55.04,21
20170301|2017-01-10 01:30,10,55.04,55.08,55.04,55.07,10
20170301|2017-01-10 02:00,10,55.11,55.34,55.08,55.16,206
20170301|2017-01-10 02:30,10,55.15,55.18,54.85,55.11,367
20170301|2017-01-10 03:00,10,55.14,55.19,55.04,55.06,77
20170301|2017-01-10 03:30,10,55.05,55.24,54.95,55.24,267
20170301|2017-01-10 04:00,10,55.25,55.29,55.15,55.26,34
20170301|2017-01-10 04:30,10,55.28,55.32,55.19,55.3,91
20170301|2017-01-10 05:00,10,55.3,55.33,55.24,55.26,24
20170301|2017-01-10 05:30,10,55.26,55.26,55.08,55.1,43
20170301|2017-01-10 06:00,10,55.06,55.08,54.95,55.03,123
20170301|2017-01-10 06:30,10,55.02,55.08,54.98,55.08,59
20170301|2017-01-10 07:00,10,55.05,55.19,55.01,55.15,158
20170301|2017-01-10 07:30,10,55.15,55.16,54.88,55.03,371
20170301|2017-01-10 08:00,10,55.02,55.26,55.01,55.1,468
20170301|2017-01-10 08:30,10,55.13,55.18,54.83,54.94,635
20170301|2017-01-10 09:00,10,54.92,54.98,54.51,54.59,1135
20170301|2017-01-10 09:30,10,54.58,54.73,54.02,54.05,1466
20170301|2017-01-10 10:00,10,54.06,54.45,53.97,54.34,1586
20170301|2017-01-10 10:30,10,54.35,54.45,54.11,54.12,493
20170301|2017-01-10 11:00,10,54.11,54.37,54.07,54.24,521
20170301|2017-01-10 11:30,10,54.24,54.39,54.15,54.25,307
20170301|2017-01-10 12:00,10,54.24,54.25,54.06,54.06,437
20170301|2017-01-10 12:30,10,54.05,54.1,53.88,53.89,395
20170301|2017-01-10 13:00,10,53.9,53.94,53.62,53.62,602
20170301|2017-01-10 13:30,10,53.62,53.74,53.62,53.68,212
20170301|2017-01-10 14:00,10,53.69,53.75,53.69,53.69,30
20170301|2017-01-10 14:30,10,53.69,53.7,53.64,53.67,31
20170301|2017-01-10 15:00,10,53.69,53.69,53.61,53.61,12
20170301|2017-01-10 15:30,10,53.62,53.75,53.57,53.62,89
20170301|2017-01-10 17:00,11,53.7,53.73,53.66,53.68,58
20170301|2017-01-10 17:30,11,53.71,53.73,53.71,53.72,17
20170301|2017-01-10 18:00,11,53.74,53.81,53.73,53.8,75
20170301|2017-01-10 18:30,11,53.8,53.83,53.8,53.8,26
20170301|2017-01-10 19:00,11,53.82,53.83,53.75,53.78,5
20170301|2017-01-10 19:30,11,53.77,53.78,53.72,53.77,17
20170301|2017-01-10 20:00,11,53.76,53.78,53.75,53.78,6
20170301|2017-01-10 20:30,11,53.77,53.77,53.76,53.76,3
20170301|2017-01-10 21:00,11,53.77,53.77,53.76,53.76,2
20170301|2017-01-10 21:30,11,53.76,53.78,53.76,53.78,8
20170301|2017-01-10 22:00,11,53.77,53.77,53.74,53.74,12
20170301|2017-01-10 22:30,11,53.73,53.74,53.73,53.74,3
20170301|2017-01-10 23:00,11,53.74,53.74,53.73,53.73,5
20170301|2017-01-10 23:30,11,53.71,53.74,53.71,53.74,3
20170301|2017-01-11 00:00,11,53.72,53.73,53.7,53.71,58
20170301|2017-01-11 00:30,11,53.72,53.75,53.7,53.75,6
20170301|2017-01-11 01:00,11,53.78,53.87,53.78,53.85,78
20170301|2017-01-11 01:30,11,53.85,53.9,53.84,53.9,58
20170301|2017-01-11 02:00,11,53.9,53.95,53.74,53.85,321
20170301|2017-01-11 02:30,11,53.83,53.89,53.77,53.85,207
20170301|2017-01-11 03:00,11,53.82,54.13,53.82,54.13,260
20170301|2017-01-11 03:30,11,54.13,54.26,54.11,54.13,174
20170301|2017-01-11 04:00,11,54.1,54.2,54.03,54.19,185
20170301|2017-01-11 04:30,11,54.16,54.2,54,54.05,93
20170301|2017-01-11 05:00,11,54.05,54.13,53.95,54.06,148
20170301|2017-01-11 05:30,11,54.05,54.09,53.92,53.94,70
20170301|2017-01-11 06:00,11,53.89,53.95,53.8,53.89,123
20170301|2017-01-11 06:30,11,53.88,53.91,53.79,53.9,166
20170301|2017-01-11 07:00,11,53.89,54.14,53.89,54.08,471
20170301|2017-01-11 07:30,11,54.07,54.14,54.01,54.08,232
20170301|2017-01-11 08:00,11,54.07,54.48,54.07,54.35,1102
20170301|2017-01-11 08:30,11,54.36,54.4,54.19,54.25,549
20170301|2017-01-11 09:00,11,54.27,54.45,53.86,53.86,611
20170301|2017-01-11 09:30,11,53.85,54.9,53.73,54.71,3497
20170301|2017-01-11 10:00,11,54.72,55.26,54.72,55,1796
20170301|2017-01-11 10:30,11,55.04,55.1,54.79,55.08,1027
20170301|2017-01-11 11:00,11,55.09,55.45,55.08,55.3,843
20170301|2017-01-11 11:30,11,55.31,55.58,55.31,55.53,574
20170301|2017-01-11 12:00,11,55.54,55.66,55.42,55.45,607
20170301|2017-01-11 12:30,11,55.45,55.67,55.37,55.48,438
20170301|2017-01-11 13:00,11,55.5,55.57,55.01,55.09,919
20170301|2017-01-11 13:30,11,55.09,55.11,55.01,55.11,145
20170301|2017-01-11 14:00,11,55.1,55.12,55.07,55.08,16
20170301|2017-01-11 14:30,11,55.09,55.16,55.08,55.15,19
20170301|2017-01-11 15:00,11,55.25,55.29,55.25,55.29,28
20170301|2017-01-11 15:30,11,55.29,55.47,55.23,55.23,114
20170301|2017-01-11 17:00,12,55.23,55.33,55.12,55.12,8
20170301|2017-01-11 17:30,12,55.17,55.2,55.17,55.18,9
20170301|2017-01-11 18:00,12,55.21,55.21,55.13,55.13,11
20170301|2017-01-11 18:30,12,55.13,55.17,55.13,55.16,27
20170301|2017-01-11 19:00,12,55.17,55.18,55.03,55.03,36
20170301|2017-01-11 20:00,12,55.09,55.09,55.06,55.06,7
20170301|2017-01-11 20:30,12,55.09,55.09,55.08,55.08,5
20170301|2017-01-11 21:00,12,55.09,55.1,55.07,55.1,3
20170301|2017-01-11 21:30,12,55.08,55.08,55.08,55.08,7
20170301|2017-01-11 22:00,12,55.08,55.08,55.06,55.06,10
20170301|2017-01-11 22:30,12,55.05,55.07,55.05,55.07,3
20170301|2017-01-12 00:00,12,55.12,55.19,55.11,55.19,8
20170301|2017-01-12 00:30,12,55.22,55.31,55.22,55.3,45
20170301|2017-01-12 01:00,12,55.27,55.32,55.2,55.32,32
20170301|2017-01-12 01:30,12,55.38,55.41,55.29,55.37,31
20170301|2017-01-12 02:00,12,55.31,55.38,55.14,55.37,131
20170301|2017-01-12 02:30,12,55.4,55.61,55.36,55.52,308
20170301|2017-01-12 03:00,12,55.51,55.55,55.32,55.39,203
20170301|2017-01-12 03:30,12,55.4,55.57,55.35,55.52,117
20170301|2017-01-12 04:00,12,55.52,55.62,55.47,55.53,114
20170301|2017-01-12 04:30,12,55.52,55.74,55.52,55.67,128
20170301|2017-01-12 05:00,12,55.71,55.9,55.58,55.88,130
20170301|2017-01-12 05:30,12,55.87,55.87,55.75,55.77,78
20170301|2017-01-12 06:00,12,55.78,55.97,55.77,55.84,219
20170301|2017-01-12 06:30,12,55.86,55.95,55.83,55.95,62
20170301|2017-01-12 07:00,12,55.93,56.28,55.85,56.27,782
20170301|2017-01-12 07:30,12,56.27,56.28,55.97,56.01,639
20170301|2017-01-12 08:00,12,56.01,56.43,56.01,56.32,1233
20170301|2017-01-12 08:30,12,56.3,56.36,56.05,56.05,858
20170301|2017-01-12 09:00,12,56.07,56.28,55.8,56.12,1706
20170301|2017-01-12 09:30,12,56.14,56.24,55.98,56.02,717
20170301|2017-01-12 10:00,12,56.01,56.01,55.72,55.86,1278
20170301|2017-01-12 10:30,12,55.85,56.25,55.82,56.2,826
20170301|2017-01-12 11:00,12,56.24,56.25,56.07,56.1,309
20170301|2017-01-12 11:30,12,56.12,56.14,55.95,56.08,438
20170301|2017-01-12 12:00,12,56.08,56.12,55.98,56.07,160
20170301|2017-01-12 12:30,12,56.05,56.16,56.01,56.14,203
20170301|2017-01-12 13:00,12,56.13,56.13,55.81,56.04,1189
20170301|2017-01-12 13:30,12,56.04,56.15,56.04,56.12,131
20170301|2017-01-12 14:00,12,56.08,56.1,56.07,56.08,18
20170301|2017-01-12 14:30,12,56.09,56.09,56.04,56.05,17
20170301|2017-01-12 15:00,12,56.08,56.09,56.06,56.08,12
20170301|2017-01-12 15:30,12,56.08,56.15,56.07,56.11,9
20170301|2017-01-12 17:00,13,56.06,56.07,55.97,56.01,19
20170301|2017-01-12 17:30,13,56.01,56.06,56.01,56.04,6
20170301|2017-01-12 18:00,13,56.02,56.02,55.94,55.95,27
20170301|2017-01-12 18:30,13,55.95,55.99,55.95,55.97,36
20170301|2017-01-12 19:00,13,56.01,56.16,55.94,56.16,35
20170301|2017-01-12 19:30,13,56.19,56.2,56.03,56.11,85
20170301|2017-01-12 20:00,13,56.13,56.15,56.04,56.07,14
20170301|2017-01-12 21:00,13,56.1,56.11,56.1,56.11,16
20170301|2017-01-12 21:30,13,56.09,56.09,56.07,56.07,2
20170301|2017-01-12 22:00,13,56.11,56.11,56.08,56.08,15
20170301|2017-01-12 22:30,13,56.09,56.09,56.04,56.07,4
20170301|2017-01-12 23:00,13,56.04,56.04,56.03,56.03,3
20170301|2017-01-12 23:30,13,56.03,56.03,56.03,56.03,1
20170301|2017-01-13 00:00,13,56.01,56.1,56.01,56.1,59
20170301|2017-01-13 00:30,13,56.04,56.04,56.01,56.02,7
20170301|2017-01-13 01:00,13,56.08,56.1,55.99,55.99,16
20170301|2017-01-13 01:30,13,55.93,55.94,55.88,55.93,43
20170301|2017-01-13 02:00,13,55.88,55.97,55.8,55.94,79
20170301|2017-01-13 02:30,13,55.98,56.08,55.94,56.06,220
20170301|2017-01-13 03:00,13,56.02,56.04,55.9,55.95,92
20170301|2017-01-13 03:30,13,56,56.02,55.85,55.86,158
20170301|2017-01-13 04:00,13,55.86,55.86,55.41,55.47,303
20170301|2017-01-13 04:30,13,55.43,55.48,55.31,55.37,227
20170301|2017-01-13 05:00,13,55.38,55.55,55.38,55.53,132
20170301|2017-01-13 05:30,13,55.47,55.52,55.39,55.41,76
20170301|2017-01-13 06:00,13,55.42,55.47,55.37,55.43,67
20170301|2017-01-13 06:30,13,55.46,55.66,55.43,55.61,190
20170301|2017-01-13 07:00,13,55.61,55.8,55.57,55.68,685
20170301|2017-01-13 07:30,13,55.68,55.85,55.52,55.83,704
20170301|2017-01-13 08:00,13,55.81,55.81,55.53,55.67,407
20170301|2017-01-13 08:30,13,55.68,56.03,55.65,55.89,740
20170301|2017-01-13 09:00,13,55.94,55.99,55.56,55.69,816
20170301|2017-01-13 09:30,13,55.69,55.78,55.46,55.58,588
20170301|2017-01-13 10:00,13,55.59,55.68,55.35,55.51,798
20170301|2017-01-13 10:30,13,55.53,55.72,55.5,55.71,646
20170301|2017-01-13 11:00,13,55.76,55.77,55.6,55.71,432
20170301|2017-01-13 11:30,13,55.69,55.79,55.64,55.64,226
20170301|2017-01-13 12:00,13,55.62,55.69,55.61,55.68,204
20170301|2017-01-13 12:30,13,55.66,55.7,55.46,55.52,281
20170301|2017-01-13 13:00,13,55.51,55.55,55.34,55.43,857
20170301|2017-01-13 13:30,13,55.43,55.52,55.42,55.52,74
20170301|2017-01-13 14:00,13,55.52,55.58,55.5,55.54,27
20170301|2017-01-13 14:30,13,55.61,55.63,55.54,55.56,41
20170301|2017-01-13 15:00,13,55.56,55.58,55.53,55.58,22
20170301|2017-01-13 15:30,13,55.56,55.59,55.56,55.59,4
20170301|2017-01-15 17:00,17,55.65,55.65,55.47,55.47,45
20170301|2017-01-15 17:30,17,55.51,55.51,55.5,55.5,9
20170301|2017-01-15 18:00,17,55.51,55.56,55.51,55.56,7
20170301|2017-01-15 18:30,17,55.57,55.57,55.57,55.57,1
20170301|2017-01-15 19:00,17,55.57,55.62,55.57,55.62,4
20170301|2017-01-15 20:00,17,55.59,55.65,55.59,55.65,40
20170301|2017-01-15 20:30,17,55.66,55.68,55.66,55.68,7
20170301|2017-01-15 21:00,17,55.68,55.68,55.67,55.67,6
20170301|2017-01-15 21:30,17,55.63,55.63,55.63,55.63,1
20170301|2017-01-15 22:30,17,55.63,55.63,55.63,55.63,1
20170301|2017-01-15 23:30,17,55.58,55.58,55.58,55.58,2
20170301|2017-01-16 00:00,17,55.57,55.58,55.57,55.57,33
20170301|2017-01-16 00:30,17,55.54,55.54,55.41,55.49,76
20170301|2017-01-16 01:00,17,55.39,55.45,55.36,55.44,22
20170301|2017-01-16 01:30,17,55.43,55.45,55.34,55.41,47
20170301|2017-01-16 02:00,17,55.35,55.36,55.2,55.33,353
20170301|2017-01-16 02:30,17,55.37,55.43,55.29,55.36,254
20170301|2017-01-16 03:00,17,55.37,55.42,55.32,55.32,70
20170301|2017-01-16 03:30,17,55.4,55.65,55.4,55.65,98
20170301|2017-01-16 04:00,17,55.71,55.83,55.67,55.67,103
20170301|2017-01-16 04:30,17,55.66,55.66,55.53,55.55,93
20170301|2017-01-16 05:00,17,55.54,55.55,55.32,55.42,108
20170301|2017-01-16 05:30,17,55.38,55.38,55.21,55.24,67
20170301|2017-01-16 06:00,17,55.27,55.32,55.2,55.25,41
20170301|2017-01-16 06:30,17,55.3,55.39,55.3,55.39,12
20170301|2017-01-16 07:00,17,55.3,55.44,55.24,55.36,79
20170301|2017-01-16 07:30,17,55.39,55.43,55.29,55.31,139
20170301|2017-01-16 08:00,17,55.31,55.58,55.28,55.44,336
20170301|2017-01-16 08:30,17,55.44,55.48,55.36,55.41,102
20170301|2017-01-16 09:00,17,55.4,55.43,55.33,55.4,101
20170301|2017-01-16 09:30,17,55.38,55.49,55.34,55.48,175
20170301|2017-01-16 10:00,17,55.48,55.48,55.33,55.43,309
20170301|2017-01-16 10:30,17,55.43,55.45,55.36,55.38,220
20170301|2017-01-16 11:00,17,55.37,55.43,55.36,55.42,49
20170301|2017-01-16 11:30,17,55.5,55.89,55.5,55.88,139
20170301|2017-01-16 17:00,17,55.83,55.85,55.74,55.78,44
20170301|2017-01-16 17:30,17,55.8,55.8,55.75,55.76,12
20170301|2017-01-16 18:00,17,55.74,55.8,55.72,55.8,12
20170301|2017-01-16 18:30,17,55.76,55.77,55.74,55.75,14
20170301|2017-01-16 19:00,17,55.78,55.78,55.72,55.73,9
20170301|2017-01-16 19:30,17,55.71,55.76,55.68,55.73,10
20170301|2017-01-16 20:00,17,55.73,55.73,55.73,55.73,1
20170301|2017-01-16 20:30,17,55.74,55.74,55.74,55.74,1
20170301|2017-01-16 21:00,17,55.74,55.74,55.74,55.74,5
20170301|2017-01-16 21:30,17,55.72,55.73,55.72,55.73,2
20170301|2017-01-16 22:00,17,55.75,55.75,55.71,55.71,3
20170301|2017-01-16 22:30,17,55.7,55.7,55.7,55.7,2
20170301|2017-01-16 23:00,17,55.7,55.7,55.68,55.69,4
20170301|2017-01-16 23:30,17,55.67,55.67,55.64,55.64,20
20170301|2017-01-17 00:00,17,55.58,55.61,55.5,55.5,15
20170301|2017-01-17 00:30,17,55.54,55.57,55.54,55.57,5
20170301|2017-01-17 01:00,17,55.58,55.7,55.58,55.7,10
20170301|2017-01-17 01:30,17,55.73,55.79,55.69,55.75,18
20170301|2017-01-17 02:00,17,55.76,55.9,55.7,55.88,348
20170301|2017-01-17 02:30,17,55.87,55.98,55.77,55.77,233
20170301|2017-01-17 03:00,17,55.77,56.34,55.77,56.3,238
20170301|2017-01-17 03:30,17,56.33,56.57,56.28,56.5,282
20170301|2017-01-17 04:00,17,56.5,56.73,56.48,56.68,213
20170301|2017-01-17 04:30,17,56.69,56.69,56.51,56.54,129
20170301|2017-01-17 05:00,17,56.55,56.65,56.45,56.56,86
20170301|2017-01-17 05:30,17,56.56,56.59,56.37,56.39,138
20170301|2017-01-17 06:00,17,56.43,56.5,56.27,56.44,131
20170301|2017-01-17 06:30,17,56.41,56.62,56.35,56.56,126
20170301|2017-01-17 07:00,17,56.54,56.62,56.49,56.52,359
20170301|2017-01-17 07:30,17,56.53,56.68,56.45,56.68,216
20170301|2017-01-17 08:00,17,56.68,56.97,56.5,56.76,1528
20170301|2017-01-17 08:30,17,56.75,56.8,56.37,56.37,905
20170301|2017-01-17 09:00,17,56.33,56.54,56.06,56.07,1314
20170301|2017-01-17 09:30,17,56.05,56.07,55.62,55.69,1744
20170301|2017-01-17 10:00,17,55.69,55.92,55.66,55.88,985
20170301|2017-01-17 10:30,17,55.87,55.95,55.78,55.89,663
20170301|2017-01-17 11:00,17,55.92,55.93,55.81,55.9,469
20170301|2017-01-17 11:30,17,55.93,56.13,55.88,56.07,306
20170301|2017-01-17 12:00,17,56.06,56.11,55.98,56.05,118
20170301|2017-01-17 12:30,17,56.05,56.1,55.98,56.1,223
20170301|2017-01-17 13:00,17,56.1,56.18,55.42,55.46,1483
20170301|2017-01-17 13:30,17,55.46,55.54,55.46,55.47,135
20170301|2017-01-17 14:00,17,55.48,55.48,55.41,55.46,23
20170301|2017-01-17 14:30,17,55.49,55.49,55.44,55.46,46
20170301|2017-01-17 15:00,17,55.47,55.51,55.47,55.51,30
20170301|2017-01-17 15:30,17,55.52,55.54,55.49,55.49,17
20170301|2017-01-17 17:00,18,55.47,55.52,55.47,55.52,38
20170301|2017-01-17 17:30,18,55.54,55.55,55.52,55.55,16
20170301|2017-01-17 18:00,18,55.54,55.55,55.54,55.55,5
20170301|2017-01-17 18:30,18,55.54,55.55,55.52,55.52,13
20170301|2017-01-17 19:00,18,55.52,55.55,55.48,55.53,66
20170301|2017-01-17 19:30,18,55.55,55.66,55.54,55.66,40
20170301|2017-01-17 20:00,18,55.65,55.71,55.64,55.71,27
20170301|2017-01-17 20:30,18,55.71,55.71,55.64,55.65,28
20170301|2017-01-17 21:00,18,55.61,55.61,55.61,55.61,1
20170301|2017-01-17 21:30,18,55.71,55.71,55.7,55.71,17
20170301|2017-01-17 22:00,18,55.72,55.74,55.69,55.69,16
20170301|2017-01-17 22:30,18,55.66,55.66,55.65,55.65,11
20170301|2017-01-17 23:00,18,55.64,55.64,55.64,55.64,5
20170301|2017-01-17 23:30,18,55.67,55.68,55.67,55.68,6
20170301|2017-01-18 00:00,18,55.65,55.67,55.65,55.67,3
20170301|2017-01-18 00:30,18,55.65,55.66,55.55,55.55,20
20170301|2017-01-18 01:00,18,55.53,55.7,55.53,55.7,16
20170301|2017-01-18 01:30,18,55.78,55.78,55.72,55.73,19
20170301|2017-01-18 02:00,18,55.73,55.87,55.57,55.84,246
20170301|2017-01-18 02:30,18,55.88,55.89,55.65,55.65,187
20170301|2017-01-18 03:00,18,55.65,55.71,55.27,55.33,262
20170301|2017-01-18 03:30,18,55.26,55.28,54.92,55.02,510
20170301|2017-01-18 04:00,18,55.03,55.03,54.51,54.77,376
20170301|2017-01-18 04:30,18,54.71,54.76,54.61,54.75,109
20170301|2017-01-18 05:00,18,54.74,54.87,54.72,54.79,122
20170301|2017-01-18 05:30,18,54.75,54.89,54.72,54.85,41
20170301|2017-01-18 06:00,18,54.82,54.82,54.64,54.73,110
20170301|2017-01-18 06:30,18,54.7,54.74,54.53,54.6,61
20170301|2017-01-18 07:00,18,54.6,54.75,54.54,54.66,288
20170301|2017-01-18 07:30,18,54.65,54.7,54.21,54.26,894
20170301|2017-01-18 08:00,18,54.26,54.4,54.11,54.35,1580
20170301|2017-01-18 08:30,18,54.37,54.54,54.32,54.4,671
20170301|2017-01-18 09:00,18,54.41,54.56,54.32,54.38,515
20170301|2017-01-18 09:30,18,54.38,54.5,54.23,54.31,513
20170301|2017-01-18 10:00,18,54.35,55.24,54.28,55.15,2684
20170301|2017-01-18 10:30,18,55.15,55.24,54.92,55.05,1099
20170301|2017-01-18 11:00,18,55.05,55.14,54.49,54.54,810
20170301|2017-01-18 11:30,18,54.52,54.53,54.19,54.23,841
20170301|2017-01-18 12:00,18,54.26,54.34,54.19,54.32,335
20170301|2017-01-18 12:30,18,54.3,54.32,54.08,54.26,581
20170301|2017-01-18 13:00,18,54.28,54.28,53.78,53.95,1498
20170301|2017-01-18 13:30,18,53.94,54.07,53.9,54.07,143
20170301|2017-01-18 14:00,18,54.06,54.13,54.05,54.11,52
20170301|2017-01-18 14:30,18,54.09,54.25,54.09,54.19,27
20170301|2017-01-18 15:00,18,54.19,54.25,54.17,54.23,17
20170301|2017-01-18 15:30,18,54.25,54.42,54.22,54.27,57
20170301|2017-01-18 17:30,19,54.31,54.32,54.26,54.26,21
20170301|2017-01-18 18:00,19,54.28,54.33,54.28,54.33,10
20170301|2017-01-18 18:30,19,54.29,54.29,54.29,54.29,1
20170301|2017-01-18 19:00,19,54.34,54.39,54.34,54.38,12
20170301|2017-01-18 19:30,19,54.35,54.35,54.35,54.35,1
20170301|2017-01-18 20:00,19,54.35,54.35,54.35,54.35,1
20170301|2017-01-18 20:30,19,54.42,54.42,54.41,54.41,8
20170301|2017-01-18 21:00,19,54.43,54.47,54.43,54.47,12
20170301|2017-01-18 21:30,19,54.42,54.42,54.37,54.38,15
20170301|2017-01-18 22:30,19,54.36,54.36,54.36,54.36,1
20170301|2017-01-18 23:00,19,54.36,54.36,54.36,54.36,3
20170301|2017-01-19 00:00,19,54.4,54.43,54.39,54.42,6
20170301|2017-01-19 00:30,19,54.42,54.48,54.41,54.41,12
20170301|2017-01-19 01:00,19,54.49,54.5,54.34,54.34,29
20170301|2017-01-19 01:30,19,54.28,54.5,54.27,54.45,37
20170301|2017-01-19 02:00,19,54.58,54.75,54.57,54.75,205
20170301|2017-01-19 02:30,19,54.73,54.75,54.41,54.41,408
20170301|2017-01-19 03:00,19,54.38,54.65,54.31,54.57,129
20170301|2017-01-19 03:30,19,54.55,54.55,54.1,54.15,193
20170301|2017-01-19 04:00,19,54.12,54.33,54.12,54.33,74
20170301|2017-01-19 04:30,19,54.3,54.38,54.24,54.34,60
20170301|2017-01-19 05:00,19,54.3,54.47,54.3,54.44,90
20170301|2017-01-19 05:30,19,54.42,54.42,54.25,54.39,67
20170301|2017-01-19 06:00,19,54.41,54.61,54.37,54.55,84
20170301|2017-01-19 06:30,19,54.53,54.59,54.38,54.49,116
20170301|2017-01-19 07:00,19,54.49,54.52,54.35,54.4,212
20170301|2017-01-19 07:30,19,54.38,54.52,54.26,54.4,452
20170301|2017-01-19 08:00,19,54.39,54.51,54.26,54.49,321
20170301|2017-01-19 08:30,19,54.49,54.63,54.48,54.5,310
20170301|2017-01-19 09:00,19,54.55,54.71,54.32,54.58,505
20170301|2017-01-19 09:30,19,54.55,54.63,54.45,54.51,489
20170301|2017-01-19 10:00,19,54.5,54.5,54.02,54.19,1910
20170301|2017-01-19 10:30,19,54.23,54.39,54.16,54.24,646
20170301|2017-01-19 11:00,19,54.24,54.29,53.9,53.99,742
20170301|2017-01-19 11:30,19,54,54.2,54,54.12,565
20170301|2017-01-19 12:00,19,54.09,54.16,53.99,54.12,368
20170301|2017-01-19 12:30,19,54.14,54.33,54.1,54.3,418
20170301|2017-01-19 13:00,19,54.33,54.4,53.99,54.18,958
20170301|2017-01-19 13:30,19,54.15,54.27,54.15,54.16,219
20170301|2017-01-19 14:00,19,54.13,54.19,54.13,54.19,4
20170301|2017-01-19 14:30,19,54.19,54.21,54.19,54.21,8
20170301|2017-01-19 15:00,19,54.21,54.22,54.2,54.21,13
20170301|2017-01-19 15:30,19,54.2,54.2,54.16,54.19,13
20170301|2017-01-19 17:00,20,54.28,54.29,54.27,54.27,5
20170301|2017-01-19 17:30,20,54.29,54.32,54.27,54.32,22
20170301|2017-01-19 18:00,20,54.29,54.34,54.28,54.34,10
20170301|2017-01-19 18:30,20,54.35,54.35,54.34,54.34,3
20170301|2017-01-19 19:00,20,54.34,54.39,54.34,54.34,19
20170301|2017-01-19 19:30,20,54.34,54.37,54.32,54.37,15
20170301|2017-01-19 20:00,20,54.34,54.34,54.29,54.34,16
20170301|2017-01-19 20:30,20,54.31,54.31,54.3,54.3,10
20170301|2017-01-19 21:00,20,54.35,54.35,54.35,54.35,4
20170301|2017-01-19 21:30,20,54.36,54.36,54.35,54.35,2
20170301|2017-01-19 22:00,20,54.37,54.4,54.37,54.39,4
20170301|2017-01-19 22:30,20,54.36,54.43,54.36,54.39,10
20170301|2017-01-19 23:00,20,54.39,54.44,54.38,54.39,20
20170301|2017-01-19 23:30,20,54.36,54.52,54.34,54.39,61
20170301|2017-01-20 00:00,20,54.33,54.33,54.31,54.31,2
20170301|2017-01-20 00:30,20,54.32,54.35,54.22,54.24,40
20170301|2017-01-20 01:00,20,54.2,54.31,54.19,54.31,32
20170301|2017-01-20 01:30,20,54.37,54.46,54.32,54.46,27
20170301|2017-01-20 02:00,20,54.49,54.61,54.44,54.51,144
20170301|2017-01-20 02:30,20,54.52,54.55,54.37,54.45,235
20170301|2017-01-20 03:00,20,54.43,54.62,54.36,54.55,136
20170301|2017-01-20 03:30,20,54.53,54.85,54.51,54.8,256
20170301|2017-01-20 04:00,20,54.83,54.92,54.74,54.75,103
20170301|2017-01-20 04:30,20,54.7,54.8,54.7,54.78,56
20170301|2017-01-20 05:00,20,54.78,54.86,54.73,54.82,41
20170301|2017-01-20 05:30,20,54.81,54.83,54.7,54.73,63
20170301|2017-01-20 06:00,20,54.78,55.06,54.68,54.94,202
20170301|2017-01-20 06:30,20,54.92,54.98,54.88,54.94,71
20170301|2017-01-20 07:00,20,54.92,55.12,54.92,55.02,323
20170301|2017-01-20 07:30,20,55.03,55.3,54.98,55.3,635
20170301|2017-01-20 08:00,20,55.3,55.51,55.27,55.47,958
20170301|2017-01-20 08:30,20,55.47,55.51,55.23,55.4,1275
20170301|2017-01-20 09:00,20,55.4,55.74,55.34,55.7,800
20170301|2017-01-20 09:30,20,55.69,55.79,55.61,55.65,711
20170301|2017-01-20 10:00,20,55.65,55.79,55.47,55.57,1079
20170301|2017-01-20 10:30,20,55.55,55.62,55.43,55.49,629
20170301|2017-01-20 11:00,20,55.5,55.57,55.36,55.47,642
20170301|2017-01-20 11:30,20,55.47,55.57,55.41,55.47,311
20170301|2017-01-20 12:00,20,55.5,55.5,55.25,55.46,681
20170301|2017-01-20 12:30,20,55.45,55.55,55.41,55.49,396
20170301|2017-01-20 13:00,20,55.49,55.53,55.38,55.51,469
20170301|2017-01-20 13:30,20,55.51,55.52,55.45,55.47,53
20170301|2017-01-20 14:00,20,55.47,55.48,55.38,55.39,10
20170301|2017-01-20 14:30,20,55.39,55.42,55.39,55.41,14
20170301|2017-01-20 15:00,20,55.42,55.48,55.42,55.44,48
20170301|2017-01-20 15:30,20,55.44,55.52,55.43,55.52,197
20170301|2017-01-22 17:00,23,55.47,55.74,55.4,55.61,114
20170301|2017-01-22 17:30,23,55.55,55.6,55.55,55.6,5
20170301|2017-01-22 18:00,23,55.6,55.6,55.54,55.56,13
20170301|2017-01-22 19:00,23,55.5,55.51,55.48,55.48,17
20170301|2017-01-22 19:30,23,55.52,55.54,55.52,55.54,10
20170301|2017-01-22 20:00,23,55.55,55.59,55.55,55.59,2
20170301|2017-01-22 21:00,23,55.59,55.59,55.59,55.59,1
20170301|2017-01-22 21:30,23,55.62,55.62,55.58,55.58,3
20170301|2017-01-22 22:00,23,55.57,55.57,55.37,55.4,23
20170301|2017-01-22 23:00,23,55.42,55.42,55.41,55.41,3
20170301|2017-01-22 23:30,23,55.46,55.46,55.46,55.46,5
20170301|2017-01-23 00:00,23,55.49,55.51,55.49,55.51,13
20170301|2017-01-23 01:00,23,55.39,55.42,55.39,55.42,4
20170301|2017-01-23 01:30,23,55.46,55.57,55.46,55.51,17
20170301|2017-01-23 02:00,23,55.5,55.5,55.15,55.23,199
20170301|2017-01-23 02:30,23,55.22,55.38,55.22,55.31,303
20170301|2017-01-23 03:00,23,55.3,55.34,55.19,55.32,238
20170301|2017-01-23 03:30,23,55.35,55.38,55.18,55.18,63
20170301|2017-01-23 04:00,23,55.19,55.23,54.92,54.94,115
20170301|2017-01-23 04:30,23,54.94,54.98,54.77,54.81,202
20170301|2017-01-23 05:00,23,54.84,54.86,54.65,54.86,237
20170301|2017-01-23 05:30,23,54.77,55.11,54.77,55.09,219
20170301|2017-01-23 06:00,23,55.05,55.05,54.97,54.99,31
20170301|2017-01-23 06:30,23,54.97,55.06,54.89,54.97,83
20170301|2017-01-23 07:00,23,54.97,55.02,54.77,54.83,418
20170301|2017-01-23 07:30,23,54.84,54.94,54.72,54.8,247
20170301|2017-01-23 08:00,23,54.8,54.92,54.67,54.74,618
20170301|2017-01-23 08:30,23,54.74,55.13,54.7,54.98,1226
20170301|2017-01-23 09:00,23,54.97,55.15,54.88,54.96,729
20170301|2017-01-23 09:30,23,54.96,55.3,54.85,55.29,833
20170301|2017-01-23 10:00,23,55.28,55.41,55.2,55.39,947
20170301|2017-01-23 10:30,23,55.4,55.42,55.13,55.17,890
20170301|2017-01-23 11:00,23,55.18,55.25,55.09,55.23,413
20170301|2017-01-23 11:30,23,55.22,55.28,55.13,55.24,337
20170301|2017-01-23 12:00,23,55.25,55.52,55.22,55.4,522
20170301|2017-01-23 12:30,23,55.41,55.49,55.32,55.49,584
20170301|2017-01-23 13:00,23,55.47,55.47,55.17,55.24,710
20170301|2017-01-23 13:30,23,55.24,55.32,55.14,55.28,125
20170301|2017-01-23 14:00,23,55.32,55.32,55.24,55.3,44
20170301|2017-01-23 14:30,23,55.31,55.31,55.31,55.31,1
20170301|2017-01-23 15:00,23,55.32,55.35,55.3,55.34,17
20170301|2017-01-23 15:30,23,55.36,55.4,55.35,55.4,19
20170301|2017-01-23 17:00,24,55.39,55.54,55.39,55.43,49
20170301|2017-01-23 17:30,24,55.41,55.41,55.39,55.39,4
20170301|2017-01-23 18:00,24,55.39,55.4,55.39,55.4,3
20170301|2017-01-23 18:30,24,55.4,55.43,55.4,55.42,21
20170301|2017-01-23 19:00,24,55.41,55.55,55.41,55.54,29
20170301|2017-01-23 19:30,24,55.53,55.53,55.53,55.53,3
20170301|2017-01-23 20:00,24,55.5,55.52,55.49,55.52,19
20170301|2017-01-23 20:30,24,55.46,55.46,55.46,55.46,2
20170301|2017-01-23 21:30,24,55.5,55.5,55.5,55.5,1
20170301|2017-01-23 22:00,24,55.51,55.52,55.49,55.49,4
20170301|2017-01-23 22:30,24,55.49,55.49,55.49,55.49,25
20170301|2017-01-23 23:00,24,55.51,55.51,55.51,55.51,1
20170301|2017-01-23 23:30,24,55.51,55.51,55.46,55.46,5
20170301|2017-01-24 00:00,24,55.5,55.52,55.49,55.5,7
20170301|2017-01-24 00:30,24,55.52,55.58,55.52,55.57,15
20170301|2017-01-24 01:00,24,55.6,55.71,55.56,55.63,95
20170301|2017-01-24 01:30,24,55.64,55.69,55.56,55.56,70
20170301|2017-01-24 02:00,24,55.61,55.8,55.61,55.68,391
20170301|2017-01-24 02:30,24,55.69,55.69,55.44,55.58,288
20170301|2017-01-24 03:00,24,55.63,55.73,55.55,55.67,152
20170301|2017-01-24 03:30,24,55.67,55.79,55.64,55.73,96
20170301|2017-01-24 04:00,24,55.77,55.85,55.65,55.65,176
20170301|2017-01-24 04:30,24,55.61,55.65,55.5,55.5,119
20170301|2017-01-24 05:00,24,55.47,55.48,55.17,55.19,247
20170301|2017-01-24 05:30,24,55.18,55.3,55.05,55.24,236
20170301|2017-01-24 06:00,24,55.23,55.34,55.21,55.34,123
20170301|2017-01-24 06:30,24,55.35,55.39,55.24,55.35,126
20170301|2017-01-24 07:00,24,55.37,55.69,55.37,55.62,535
20170301|2017-01-24 07:30,24,55.61,55.68,55.53,55.64,227
20170301|2017-01-24 08:00,24,55.64,55.71,55.45,55.45,858
20170301|2017-01-24 08:30,24,55.46,55.73,55.45,55.69,312
20170301|2017-01-24 09:00,24,55.7,55.75,55.49,55.57,459
20170301|2017-01-24 09:30,24,55.58,55.73,55.52,55.71,237
20170301|2017-01-24 10:00,24,55.7,55.78,55.59,55.69,901
20170301|2017-01-24 10:30,24,55.7,55.76,55.59,55.74,912
20170301|2017-01-24 11:00,24,55.74,55.76,55.65,55.65,427
20170301|2017-01-24 11:30,24,55.66,55.76,55.61,55.62,364
20170301|2017-01-24 12:00,24,55.6,55.62,55.32,55.43,553
20170301|2017-01-24 12:30,24,55.44,55.53,55.42,55.5,452
20170301|2017-01-24 13:00,24,55.5,55.65,55.41,55.42,705
20170301|2017-01-24 13:30,24,55.41,55.42,55.35,55.35,207
20170301|2017-01-24 14:00,24,55.36,55.36,55.24,55.31,57
20170301|2017-01-24 14:30,24,55.33,55.35,55.3,55.31,46
20170301|2017-01-24 15:00,24,55.33,55.33,55.31,55.31,6
20170301|2017-01-24 15:30,24,55.18,55.23,55.05,55.21,43
20170301|2017-01-24 17:00,25,55.24,55.29,55.24,55.29,40
20170301|2017-01-24 17:30,25,55.25,55.28,55.25,55.28,7
20170301|2017-01-24 18:00,25,55.28,55.28,55.28,55.28,3
20170301|2017-01-24 18:30,25,55.27,55.27,55.24,55.24,5
20170301|2017-01-24 19:00,25,55.24,55.27,55.21,55.21,22
20170301|2017-01-24 19:30,25,55.18,55.31,55.18,55.28,32
20170301|2017-01-24 20:00,25,55.28,55.32,55.27,55.3,6
20170301|2017-01-24 20:30,25,55.3,55.33,55.3,55.33,3
20170301|2017-01-24 21:00,25,55.3,55.36,55.3,55.36,3
20170301|2017-01-24 22:00,25,55.33,55.34,55.33,55.34,3
20170301|2017-01-24 22:30,25,55.32,55.32,55.32,55.32,1
20170301|2017-01-24 23:00,25,55.3,55.3,55.3,55.3,3
20170301|2017-01-24 23:30,25,55.29,55.29,55.27,55.29,9
20170301|2017-01-25 00:00,25,55.33,55.37,55.32,55.35,21
20170301|2017-01-25 00:30,25,55.33,55.34,55.33,55.34,2
20170301|2017-01-25 01:00,25,55.29,55.29,55.15,55.21,33
20170301|2017-01-25 01:30,25,55.19,55.28,55.14,55.2,25
20170301|2017-01-25 02:00,25,55.2,55.23,54.99,55.09,413
20170301|2017-01-25 02:30,25,55.1,55.1,54.97,55.05,222
20170301|2017-01-25 03:00,25,55.04,55.33,55.01,55.28,185
20170301|2017-01-25 03:30,25,55.25,55.3,55.16,55.16,114
20170301|2017-01-25 04:00,25,55.12,55.15,55.02,55.05,123
20170301|2017-01-25 04:30,25,55.06,55.12,54.78,54.83,188
20170301|2017-01-25 05:00,25,54.81,54.94,54.79,54.89,86
20170301|2017-01-25 05:30,25,54.88,54.95,54.86,54.91,104
20170301|2017-01-25 06:00,25,54.95,55.04,54.95,54.98,48
20170301|2017-01-25 06:30,25,54.95,54.97,54.87,54.89,45
20170301|2017-01-25 07:00,25,54.89,54.96,54.8,54.95,332
20170301|2017-01-25 07:30,25,54.95,55.16,54.93,55.05,313
20170301|2017-01-25 08:00,25,55.05,55.09,54.81,54.96,585
20170301|2017-01-25 08:30,25,54.97,55.05,54.83,55,653
20170301|2017-01-25 09:00,25,55.02,55.12,54.98,55.04,399
20170301|2017-01-25 09:30,25,55,55.64,54.76,55.59,2336
20170301|2017-01-25 10:00,25,55.59,55.63,55.2,55.45,1372
20170301|2017-01-25 10:30,25,55.42,55.57,55.38,55.46,603
20170301|2017-01-25 11:00,25,55.49,55.5,55.34,55.37,389
20170301|2017-01-25 11:30,25,55.37,55.4,55.26,55.33,426
20170301|2017-01-25 12:00,25,55.33,55.47,55.29,55.4,228
20170301|2017-01-25 12:30,25,55.42,55.44,55.2,55.21,285
20170301|2017-01-25 13:00,25,55.21,55.24,54.98,55.1,807
20170301|2017-01-25 13:30,25,55.09,55.22,55.09,55.17,109
20170301|2017-01-25 14:00,25,55.18,55.23,55.18,55.23,28
20170301|2017-01-25 14:30,25,55.23,55.26,55.17,55.17,26
20170301|2017-01-25 15:00,25,55.19,55.26,55.17,55.26,7
20170301|2017-01-25 15:30,25,55.23,55.33,55.23,55.3,30
20170301|2017-01-25 17:00,26,55.37,55.45,55.37,55.45,13
20170301|2017-01-25 17:30,26,55.41,55.45,55.41,55.43,24
20170301|2017-01-25 18:00,26,55.4,55.45,55.4,55.45,12
20170301|2017-01-25 18:30,26,55.43,55.45,55.42,55.44,22
20170301|2017-01-25 19:00,26,55.39,55.4,55.36,55.36,14
20170301|2017-01-25 19:30,26,55.4,55.4,55.38,55.39,10
20170301|2017-01-25 20:00,26,55.38,55.55,55.38,55.55,12
20170301|2017-01-25 20:30,26,55.58,55.6,55.55,55.58,12
20170301|2017-01-25 21:00,26,55.62,55.62,55.55,55.55,5
20170301|2017-01-25 21:30,26,55.54,55.54,55.51,55.52,3
20170301|2017-01-25 23:00,26,55.51,55.53,55.51,55.53,2
20170301|2017-01-25 23:30,26,55.5,55.5,55.5,55.5,1
20170301|2017-01-26 00:00,26,55.53,55.53,55.53,55.53,4
20170301|2017-01-26 01:00,26,55.54,55.54,55.47,55.47,6
20170301|2017-01-26 01:30,26,55.53,55.53,55.38,55.45,38
20170301|2017-01-26 02:00,26,55.51,55.61,55.43,55.55,346
20170301|2017-01-26 02:30,26,55.53,55.56,55.42,55.5,328
20170301|2017-01-26 03:00,26,55.54,55.68,55.54,55.58,302
20170301|2017-01-26 03:30,26,55.61,55.63,55.34,55.41,262
20170301|2017-01-26 04:00,26,55.44,55.45,55.21,55.3,167
20170301|2017-01-26 04:30,26,55.28,55.39,55.28,55.35,170
20170301|2017-01-26 05:00,26,55.36,55.45,55.3,55.39,170
20170301|2017-01-26 05:30,26,55.4,55.46,55.33,55.39,45
20170301|2017-01-26 06:00,26,55.39,55.39,55.33,55.35,34
20170301|2017-01-26 06:30,26,55.32,55.61,55.32,55.52,157
20170301|2017-01-26 07:00,26,55.5,55.64,55.5,55.61,153
20170301|2017-01-26 07:30,26,55.59,55.63,55.46,55.54,306
20170301|2017-01-26 08:00,26,55.55,55.94,55.4,55.89,1511
20170301|2017-01-26 08:30,26,55.87,56.39,55.78,56.22,2452
20170301|2017-01-26 09:00,26,56.23,56.45,56.22,56.38,891
20170301|2017-01-26 09:30,26,56.38,56.55,56.09,56.29,1063
20170301|2017-01-26 10:00,26,56.3,56.42,56.19,56.4,621
20170301|2017-01-26 10:30,26,56.4,56.44,56.32,56.44,641
20170301|2017-01-26 11:00,26,56.44,56.46,56.3,56.37,404
20170301|2017-01-26 11:30,26,56.38,56.38,56.23,56.32,302
20170301|2017-01-26 12:00,26,56.35,56.35,56.13,56.21,465
20170301|2017-01-26 12:30,26,56.18,56.23,56.12,56.2,380
20170301|2017-01-26 13:00,26,56.21,56.41,56.17,56.22,938
20170301|2017-01-26 13:30,26,56.22,56.29,56.13,56.21,408
20170301|2017-01-26 14:00,26,56.2,56.32,56.2,56.24,11
20170301|2017-01-26 14:30,26,56.28,56.28,56.24,56.25,13
20170301|2017-01-26 15:00,26,56.2,56.21,56.14,56.15,58
20170301|2017-01-26 15:30,26,56.1,56.11,56.07,56.07,9
20170301|2017-01-26 18:00,27,56.11,56.11,56.08,56.08,4
20170301|2017-01-26 19:00,27,56.08,56.12,56.06,56.12,9
20170301|2017-01-26 19:30,27,56.14,56.21,56.14,56.21,2
20170301|2017-01-26 20:00,27,56.25,56.25,56.25,56.25,1
20170301|2017-01-26 20:30,27,56.25,56.25,56.25,56.25,1
20170301|2017-01-26 21:00,27,56.25,56.26,56.25,56.26,2
20170301|2017-01-26 21:30,27,56.24,56.25,56.24,56.25,2
20170301|2017-01-26 22:00,27,56.23,56.25,56.15,56.15,12
20170301|2017-01-26 22:30,27,56.14,56.17,56.12,56.14,25
20170301|2017-01-26 23:00,27,56.15,56.19,56.15,56.19,11
20170301|2017-01-27 00:00,27,56.17,56.18,56.16,56.16,25
20170301|2017-01-27 00:30,27,56.17,56.17,56.17,56.17,1
20170301|2017-01-27 01:00,27,56.25,56.31,56.25,56.31,7
20170301|2017-01-27 01:30,27,56.3,56.43,56.28,56.43,31
20170301|2017-01-27 02:00,27,56.46,56.5,56.05,56.06,90
20170301|2017-01-27 02:30,27,56.05,56.12,55.98,56.12,84
20170301|2017-01-27 03:00,27,56.03,56.03,55.89,55.99,45
20170301|2017-01-27 03:30,27,55.99,56.09,55.92,55.92,136
20170301|2017-01-27 04:00,27,55.9,55.93,55.53,55.61,107
20170301|2017-01-27 04:30,27,55.61,55.66,55.51,55.63,168
20170301|2017-01-27 05:00,27,55.63,55.75,55.61,55.68,46
20170301|2017-01-27 05:30,27,55.65,55.77,55.56,55.77,53
20170301|2017-01-27 06:00,27,55.66,55.7,55.58,55.67,46
20170301|2017-01-27 06:30,27,55.62,55.66,55.6,55.65,13
20170301|2017-01-27 07:00,27,55.74,55.79,55.67,55.79,52
20170301|2017-01-27 07:30,27,55.8,55.91,55.72,55.89,77
20170301|2017-01-27 08:00,27,55.85,55.85,55.25,55.5,343
20170301|2017-01-27 08:30,27,55.54,55.62,55.37,55.59,187
20170301|2017-01-27 09:00,27,55.54,55.58,55.37,55.37,46
20170301|2017-01-27 09:30,27,55.4,55.57,55.39,55.43,111
20170301|2017-01-27 10:00,27,55.45,55.69,55.37,55.39,218
20170301|2017-01-27 10:30,27,55.4,55.4,54.85,55.08,966
20170301|2017-01-27 11:00,27,55.05,55.15,55.02,55.11,111
20170301|2017-01-27 11:30,27,55.11,55.17,55.1,55.11,48
20170301|2017-01-27 12:00,27,55.08,55.25,55.06,55.23,48
20170301|2017-01-27 12:30,27,55.24,55.27,55.17,55.2,25
20170301|2017-01-27 13:00,27,55.19,55.56,55.19,55.47,209
20170301|2017-01-27 13:30,27,55.47,55.5,55.47,55.49,20
20170301|2017-01-27 14:00,27,55.49,55.5,55.4,55.44,26
20170301|2017-01-27 14:30,27,55.45,55.45,55.4,55.42,6
20170301|2017-01-27 15:00,27,55.39,55.45,55.39,55.41,9
20170301|2017-01-27 15:30,27,55.53,55.53,55.4,55.4,4
20170301|2017-01-29 17:00,30,55.4,55.4,55.29,55.29,2
20170301|2017-01-29 17:30,30,55.3,55.31,55.27,55.27,8
20170301|2017-01-29 18:00,30,55.28,55.37,55.28,55.34,8
20170301|2017-01-29 20:30,30,55.35,55.37,55.35,55.37,3
20170301|2017-01-29 21:30,30,55.23,55.23,55.23,55.23,1
20170301|2017-01-29 22:00,30,55.23,55.27,55.23,55.27,4
20170301|2017-01-29 23:00,30,55.22,55.22,55.22,55.22,1
20170301|2017-01-29 23:30,30,55.27,55.27,55.27,55.27,1
20170301|2017-01-30 00:00,30,55.23,55.24,55.23,55.24,2
20170301|2017-01-30 01:00,30,55.26,55.26,55.26,55.26,1
20170301|2017-01-30 01:30,30,55.18,55.18,55.18,55.18,2
20170301|2017-01-30 02:00,30,55.28,55.42,55.28,55.29,12
20170301|2017-01-30 02:30,30,55.35,55.35,55.15,55.15,8
20170301|2017-01-30 03:00,30,55.17,55.32,55.17,55.22,14
20170301|2017-01-30 03:30,30,55.3,55.42,55.3,55.41,9
20170301|2017-01-30 04:00,30,55.44,55.44,55.23,55.35,21
20170301|2017-01-30 04:30,30,55.43,55.64,55.38,55.59,26
20170301|2017-01-30 05:00,30,55.59,55.63,55.57,55.57,5
20170301|2017-01-30 05:30,30,55.52,55.52,55.52,55.52,1
20170301|2017-01-30 06:00,30,55.42,55.42,55.42,55.42,1
20170301|2017-01-30 06:30,30,55.55,55.56,55.55,55.56,2
20170301|2017-01-30 07:00,30,55.44,55.55,55.41,55.41,16
20170301|2017-01-30 07:30,30,55.4,55.46,55.36,55.36,12
20170301|2017-01-30 08:00,30,55.37,55.37,55.11,55.28,39
20170301|2017-01-30 08:30,30,55.28,55.34,55.04,55.21,48
20170301|2017-01-30 09:00,30,55.12,55.32,55.1,55.27,59
20170301|2017-01-30 09:30,30,55.29,55.29,54.97,55.04,72
20170301|2017-01-30 10:00,30,55.09,55.4,55.07,55.38,102
20170301|2017-01-30 10:30,30,55.37,55.41,55.29,55.34,57
20170301|2017-01-30 11:00,30,55.3,55.35,55.28,55.32,28
20170301|2017-01-30 11:30,30,55.29,55.29,55.17,55.29,42
20170301|2017-01-30 12:00,30,55.28,55.32,55.23,55.32,47
20170301|2017-01-30 12:30,30,55.32,55.42,55.26,55.42,44
20170301|2017-01-30 13:00,30,55.4,55.43,55.2,55.23,140
20170301|2017-01-30 13:30,30,55.23,55.25,55.2,55.24,11
20170301|2017-01-30 14:00,30,55.18,55.21,55.18,55.21,2
20170301|2017-01-30 15:30,30,55.13,55.16,55.13,55.16,4
20170301|2017-01-30 17:00,31,55.22,55.29,55.22,55.29,3
20170301|2017-01-30 18:30,31,55.25,55.25,55.2,55.2,4
20170301|2017-01-30 19:00,31,55.23,55.23,55.23,55.23,1
20170301|2017-01-30 19:30,31,55.13,55.13,55.13,55.13,2
20170301|2017-01-30 20:00,31,55.16,55.16,55.11,55.11,15
20170301|2017-01-31 00:00,31,55.14,55.14,55.14,55.14,5
20170301|2017-01-31 01:00,31,55.23,55.26,55.23,55.26,3
20170301|2017-01-31 02:00,31,55.09,55.09,54.97,55.02,6
20170301|2017-01-31 02:30,31,55.04,55.04,55.03,55.04,5
20170301|2017-01-31 03:00,31,55.02,55.16,54.94,55.08,15
20170301|2017-01-31 03:30,31,55.07,55.16,55.07,55.16,6
20170301|2017-01-31 04:00,31,55.21,55.32,55.21,55.32,3
20170301|2017-01-31 04:30,31,55.3,55.3,55.22,55.24,4
20170301|2017-01-31 05:00,31,55.25,55.25,55.18,55.21,6
20170301|2017-01-31 05:30,31,55.34,55.34,55.34,55.34,1
20170301|2017-01-31 06:00,31,55.32,55.46,55.3,55.44,13
20170301|2017-01-31 06:30,31,55.34,55.47,55.34,55.47,10
20170301|2017-01-31 07:00,31,55.54,55.66,55.51,55.6,12
20170301|2017-01-31 07:30,31,55.69,55.74,55.62,55.62,9
20170301|2017-01-31 08:00,31,55.7,55.9,55.69,55.73,19
20170301|2017-01-31 08:30,31,55.76,55.79,55.7,55.76,11
20170301|2017-01-31 09:00,31,55.65,55.65,55.53,55.53,35
20170301|2017-01-31 09:30,31,55.83,55.93,55.8,55.85,61
20170301|2017-01-31 10:00,31,55.86,55.94,55.84,55.94,6
20170301|2017-01-31 11:00,31,55.89,55.94,55.89,55.9,3
20170301|2017-01-31 11:30,31,55.9,55.9,55.86,55.86,2
20170301|2017-01-31 12:00,31,55.81,55.81,55.81,55.81,2
20170301|2017-01-31 12:30,31,55.79,55.79,55.78,55.78,11
20170301|2017-01-31 13:00,31,55.73,55.78,55.62,55.71,25
20170401|2016-05-03 09:00,3,48.16,48.16,48.16,48.16,1
20170401|2016-06-01 10:00,1,51.65,51.65,51.65,51.65,1
20170401|2016-06-02 08:30,2,51.42,51.42,51.42,51.42,4
20170401|2016-06-24 03:00,24,52.06,52.1,52.06,52.1,15
20170401|2016-06-24 09:00,24,51.55,51.56,51.55,51.56,10
20170401|2016-07-25 10:30,25,47.91,47.91,47.91,47.91,13
20170401|2016-07-25 11:00,25,47.91,47.91,47.91,47.91,10
20170401|2016-07-27 11:30,27,46.66,46.66,46.66,46.66,15
20170401|2016-07-28 11:00,28,46.24,46.24,46.24,46.24,9
20170401|2016-08-01 08:30,1,45.72,45.72,45.72,45.72,1
20170401|2016-08-01 09:00,1,45.6,45.6,45.59,45.59,62
20170401|2016-08-01 09:30,1,45.47,45.47,45.47,45.47,1
20170401|2016-08-02 05:30,2,45.66,45.66,45.66,45.66,1
20170401|2016-08-02 06:00,2,45.7,45.7,45.7,45.7,1
20170401|2016-08-02 06:30,2,45.61,45.61,45.61,45.61,1
20170401|2016-08-03 06:30,3,44.91,44.95,44.9,44.95,5
20170401|2016-08-05 03:00,5,46.38,46.4,46.36,46.36,7
20170401|2016-08-05 03:30,5,46.33,46.34,46.33,46.34,3
20170401|2016-08-08 03:00,8,47.22,47.23,47.19,47.23,21
20170401|2016-08-09 01:00,9,47.42,47.43,47.42,47.43,13
20170401|2016-08-09 06:30,9,47.82,47.82,47.82,47.82,1
20170401|2016-08-09 09:00,9,48,48,48,48,17
20170401|2016-08-11 01:00,11,46.66,46.67,46.66,46.66,11
20170401|2016-08-11 11:00,11,48.47,48.47,48.47,48.47,3
20170401|2016-08-12 08:30,12,48.7,48.72,48.7,48.72,7
20170401|2016-08-17 11:00,17,51.42,51.42,51.42,51.42,1
20170401|2016-08-18 06:00,18,51.88,51.88,51.88,51.88,4
20170401|2016-08-22 07:30,22,51.94,51.94,51.94,51.94,4
20170401|2016-08-26 11:30,26,51.59,51.59,51.59,51.59,2
20170401|2016-09-07 06:30,7,49.71,49.71,49.71,49.71,1
20170401|2016-09-14 08:30,14,48.82,48.82,48.82,48.82,1
20170401|2016-09-20 04:00,20,48.37,48.37,48.37,48.37,23
20170401|2016-09-20 06:00,20,48.16,48.16,48.16,48.16,10
20170401|2016-09-20 08:30,20,47.8,47.8,47.8,47.8,25
20170401|2016-09-21 09:30,21,49.2,49.2,49.2,49.2,10
20170401|2016-09-21 12:30,21,49.26,49.26,49.21,49.21,4
20170401|2016-09-21 13:00,21,49.4,49.4,49.4,49.4,1
20170401|2016-09-23 11:30,23,48.62,48.62,48.62,48.62,1
20170401|2016-09-26 06:00,26,49.12,49.12,49.12,49.12,1
20170401|2016-09-26 08:30,26,49.45,49.45,49.45,49.45,25
20170401|2016-09-26 09:00,26,49.49,49.5,49.49,49.5,26
20170401|2016-09-26 11:00,26,49.87,49.87,49.87,49.87,1
20170401|2016-09-26 12:00,26,50,50,50,50,10
20170401|2016-09-28 02:30,28,48.84,48.84,48.84,48.84,2
20170401|2016-09-28 03:00,28,48.76,48.76,48.75,48.75,27
20170401|2016-10-03 06:30,3,52.43,52.43,52.43,52.43,27
20170401|2016-10-03 09:00,3,52.01,52.01,51.95,51.95,3
20170401|2016-10-03 09:30,3,52.29,52.33,52.29,52.33,3
20170401|2016-10-03 10:00,3,52.23,52.29,52.12,52.29,4
20170401|2016-10-03 10:30,3,52.4,52.4,52.4,52.4,1
20170401|2016-10-03 11:00,3,52.6,52.6,52.55,52.55,2
20170401|2016-10-06 02:00,6,53.63,53.63,53.63,53.63,2
20170401|2016-10-07 05:00,7,54.1,54.1,54.1,54.1,1
20170401|2016-10-10 07:30,10,54.57,54.57,54.57,54.57,1
20170401|2016-10-11 10:00,11,54.65,54.65,54.65,54.65,9
20170401|2016-10-11 13:00,11,54.28,54.28,54.28,54.28,1
20170401|2016-10-12 03:00,12,54.65,54.65,54.65,54.65,27
20170401|2016-10-17 12:30,17,53.51,53.51,53.51,53.51,2
20170401|2016-10-24 07:00,24,54.08,54.08,54.08,54.08,40
20170401|2016-10-24 08:00,24,54.11,54.11,54.03,54.03,5
20170401|2016-10-24 09:30,24,54.01,54.01,53.99,54.01,3
20170401|2016-10-24 10:00,24,54.05,54.25,54.03,54.03,11
20170401|2016-10-24 10:30,24,54.05,54.05,54,54,7
20170401|2016-10-24 11:00,24,53.89,53.89,53.74,53.74,3
20170401|2016-10-25 13:00,25,53.66,53.66,53.66,53.66,1
20170401|2016-10-26 04:00,26,53.05,53.09,53.05,53.09,4
20170401|2016-10-26 04:30,26,53.13,53.27,53.13,53.23,4
20170401|2016-10-26 05:00,26,53.29,53.29,53.29,53.29,1
20170401|2016-10-26 06:00,26,53.01,53.01,52.96,52.96,2
20170401|2016-10-26 06:30,26,52.96,53.06,52.96,53.03,4
20170401|2016-10-26 07:00,26,53.01,53.01,52.97,52.97,2
20170401|2016-10-26 07:30,26,52.85,52.99,52.8,52.91,7
20170401|2016-10-26 08:00,26,52.81,52.89,52.8,52.89,3
20170401|2016-10-26 08:30,26,52.86,52.86,52.86,52.86,1
20170401|2016-10-26 09:00,26,52.79,52.92,52.79,52.86,4
20170401|2016-10-26 11:00,26,53.05,53.05,53.05,53.05,1
20170401|2016-10-26 11:30,26,53.09,53.09,53.08,53.08,2
20170401|2016-10-27 06:30,27,53.22,53.22,53.11,53.11,8
20170401|2016-10-27 07:00,27,53.15,53.15,53.08,53.14,9
20170401|2016-10-27 08:30,27,53.25,53.25,53.11,53.21,20
20170401|2016-10-27 09:00,27,53.23,53.31,53.17,53.26,21
20170401|2016-10-27 09:30,27,53.25,53.47,53.25,53.47,15
20170401|2016-10-27 10:00,27,53.45,53.48,53.3,53.48,19
20170401|2016-10-27 10:30,27,53.46,53.56,53.46,53.56,2
20170401|2016-10-27 11:00,27,53.59,53.59,53.47,53.57,18
20170401|2016-10-27 11:30,27,53.62,53.62,53.52,53.61,31
20170401|2016-10-27 12:00,27,53.62,53.62,53.48,53.48,11
20170401|2016-10-27 12:30,27,53.52,53.52,53.44,53.47,15
20170401|2016-10-27 13:00,27,53.45,53.47,53.35,53.4,4
20170401|2016-10-28 04:00,28,53.21,53.21,53.21,53.21,14
20170401|2016-10-28 04:30,28,53.24,53.24,53.21,53.21,12
20170401|2016-10-28 05:00,28,53.16,53.16,53.16,53.16,20
20170401|2016-10-28 05:30,28,53.2,53.2,53.2,53.2,21
20170401|2016-10-28 09:00,28,52.93,53.03,52.93,52.96,4
20170401|2016-10-28 09:30,28,53.15,53.18,53.15,53.18,3
20170401|2016-10-28 11:30,28,52.75,52.75,52.74,52.74,2
20170401|2016-10-28 12:00,28,52.71,52.71,52.71,52.71,1
20170401|2016-10-28 13:00,28,52.41,52.41,52.4,52.4,2
20170401|2016-10-31 02:00,31,52.11,52.11,52.11,52.11,2
20170401|2016-10-31 10:30,31,51.14,51.14,51.14,51.14,4
20170401|2016-10-31 11:30,31,50.7,50.7,50.7,50.7,2
20170401|2016-11-01 07:00,1,50.55,50.55,50.55,50.55,2
20170401|2016-11-01 08:30,1,50.99,50.99,50.99,50.99,1
20170401|2016-11-01 09:30,1,50.73,50.73,50.73,50.73,3
20170401|2016-11-01 11:30,1,50.14,50.14,50.14,50.14,2
20170401|2016-11-01 12:00,1,50.17,50.17,50.17,50.17,2
20170401|2016-11-01 12:30,1,49.97,49.97,49.97,49.97,2
20170401|2016-11-02 09:00,2,49.73,49.91,49.73,49.91,5
20170401|2016-11-02 09:30,2,49.57,49.57,49.11,49.11,25
20170401|2016-11-02 11:00,2,48.81,48.81,48.81,48.81,1
20170401|2016-11-02 11:30,2,48.8,48.82,48.79,48.82,12
20170401|2016-11-02 12:00,2,48.83,48.83,48.83,48.83,2
20170401|2016-11-03 00:00,3,49.55,49.55,49.55,49.55,1
20170401|2016-11-03 04:00,3,49.22,49.22,49.22,49.22,15
20170401|2016-11-03 10:30,3,48.84,48.84,48.84,48.84,10
20170401|2016-11-03 11:00,3,48.79,48.81,48.79,48.8,19
20170401|2016-11-03 12:30,3,48.46,48.46,48.43,48.43,2
20170401|2016-11-03 20:00,4,48.74,48.74,48.73,48.73,3
20170401|2016-11-04 03:30,4,48.53,48.53,48.53,48.53,2
20170401|2016-11-07 03:00,7,48.76,48.76,48.75,48.75,2
20170401|2016-11-07 07:30,7,48.56,48.56,48.56,48.56,1
20170401|2016-11-07 08:00,7,48.41,48.41,48.41,48.41,1
20170401|2016-11-07 08:30,7,48.46,48.49,48.29,48.49,20
20170401|2016-11-07 09:30,7,48.09,48.09,48.09,48.09,1
20170401|2016-11-07 10:00,7,48.18,48.18,48.14,48.15,51
20170401|2016-11-07 13:00,7,48.73,48.73,48.73,48.73,2
20170401|2016-11-08 05:30,8,48.79,48.79,48.79,48.79,1
20170401|2016-11-08 06:30,8,48.56,48.56,48.56,48.56,4
20170401|2016-11-08 07:30,8,48.6,48.6,48.6,48.6,1
20170401|2016-11-08 09:00,8,48.49,48.49,48.49,48.49,1
20170401|2016-11-08 09:30,8,48.8,49.03,48.8,48.87,7
20170401|2016-11-08 10:30,8,48.74,48.74,48.74,48.74,6
20170401|2016-11-08 11:00,8,48.87,48.93,48.87,48.93,75
20170401|2016-11-08 12:00,8,49.17,49.17,49.01,49.01,5
20170401|2016-11-08 21:30,9,47.65,47.65,47.65,47.65,1
20170401|2016-11-09 00:00,9,47.79,47.81,47.79,47.81,4
20170401|2016-11-09 05:00,9,48.81,48.81,48.81,48.81,1
20170401|2016-11-09 09:30,9,49.03,49.03,48.46,48.46,2
20170401|2016-11-09 10:30,9,49.39,49.42,49.39,49.39,3
20170401|2016-11-10 07:00,10,48.71,48.78,48.71,48.78,3
20170401|2016-11-10 07:30,10,48.75,48.89,48.75,48.87,5
20170401|2016-11-10 08:00,10,48.64,48.64,48.4,48.46,11
20170401|2016-11-10 09:00,10,48.8,49.05,48.8,48.97,7
20170401|2016-11-10 09:30,10,48.96,48.96,48.65,48.65,19
20170401|2016-11-10 10:00,10,48.69,48.7,48.63,48.65,9
20170401|2016-11-10 10:30,10,48.55,48.55,48.4,48.45,8
20170401|2016-11-10 11:30,10,48.52,48.64,48.52,48.64,3
20170401|2016-11-10 12:00,10,48.66,48.73,48.6,48.72,8
20170401|2016-11-10 13:00,10,48.64,48.64,48.52,48.52,4
20170401|2016-11-10 13:30,10,48.41,48.41,48.41,48.41,1
20170401|2016-11-10 15:00,10,48.29,48.29,48.29,48.29,1
20170401|2016-11-11 00:00,11,48.35,48.35,48.35,48.35,4
20170401|2016-11-11 04:30,11,48.03,48.03,48.01,48.01,23
20170401|2016-11-11 05:00,11,48.04,48.04,48.04,48.04,10
20170401|2016-11-11 07:30,11,47.76,47.76,47.75,47.75,3
20170401|2016-11-11 09:00,11,47.56,47.6,47.56,47.6,3
20170401|2016-11-11 10:30,11,47.14,47.14,47.14,47.14,1
20170401|2016-11-11 11:00,11,47.33,47.33,47.33,47.33,1
20170401|2016-11-14 10:00,14,46.62,46.62,46.62,46.62,4
20170401|2016-11-14 11:00,14,46.34,46.36,46.34,46.36,2
20170401|2016-11-15 04:30,15,47.95,47.95,47.95,47.95,1
20170401|2016-11-15 05:30,15,48.32,48.32,48.32,48.32,1
20170401|2016-11-15 08:30,15,48.38,48.6,48.38,48.6,2
20170401|2016-11-15 09:00,15,48.75,48.75,48.55,48.55,4
20170401|2016-11-15 09:30,15,48.55,48.55,48.37,48.38,29
20170401|2016-11-15 10:00,15,48.5,48.5,48.5,48.5,1
20170401|2016-11-15 11:00,15,48.68,48.68,48.63,48.63,10
20170401|2016-11-15 11:30,15,48.69,48.93,48.69,48.83,14
20170401|2016-11-15 12:30,15,48.89,48.89,48.89,48.89,1
20170401|2016-11-15 13:00,15,49.03,49.17,49.03,49.17,2
20170401|2016-11-15 13:30,15,49.5,49.5,49.5,49.5,1
20170401|2016-11-15 15:30,15,49.25,49.25,49.15,49.15,2
20170401|2016-11-15 19:00,16,49.2,49.2,49.2,49.2,1
20170401|2016-11-15 23:30,16,49.55,49.6,49.55,49.6,5
20170401|2016-11-16 05:00,16,48.67,48.67,48.67,48.67,6
20170401|2016-11-16 05:30,16,48.72,48.72,48.6,48.6,15
20170401|2016-11-16 06:30,16,48.95,48.97,48.95,48.97,5
20170401|2016-11-16 07:00,16,48.82,48.82,48.82,48.82,5
20170401|2016-11-16 07:30,16,49.01,49.01,49.01,49.01,5
20170401|2016-11-16 08:00,16,48.94,49.15,48.9,49.15,41
20170401|2016-11-16 08:30,16,49.01,49.01,48.92,48.98,40
20170401|2016-11-16 09:30,16,48.73,49.77,48.65,49.41,33
20170401|2016-11-16 10:30,16,49.21,49.21,49.21,49.21,5
20170401|2016-11-16 11:00,16,49.24,49.24,49.21,49.23,5
20170401|2016-11-16 11:30,16,49.39,49.4,49.39,49.39,5
20170401|2016-11-17 04:30,17,49.37,49.37,49.37,49.37,2
20170401|2016-11-17 05:00,17,49.66,49.72,49.66,49.72,17
20170401|2016-11-17 05:30,17,49.62,49.62,49.62,49.62,3
20170401|2016-11-17 07:00,17,49.64,49.64,49.64,49.64,5
20170401|2016-11-17 07:30,17,49.75,49.8,49.67,49.67,15
20170401|2016-11-17 08:00,17,49.74,49.82,49.72,49.82,20
20170401|2016-11-17 08:30,17,49.86,49.92,49.75,49.92,7
20170401|2016-11-17 09:00,17,49.85,49.85,49.66,49.66,16
20170401|2016-11-17 09:30,17,49.66,49.66,49.28,49.28,8
20170401|2016-11-17 11:00,17,49.58,49.61,49.5,49.59,27
20170401|2016-11-17 13:00,17,49.08,49.08,49.08,49.08,1
20170401|2016-11-18 06:30,18,49.43,49.47,49.38,49.47,4
20170401|2016-11-18 07:00,18,49.31,49.31,49.31,49.31,5
20170401|2016-11-18 09:00,18,48.87,48.87,48.87,48.87,5
20170401|2016-11-18 09:30,18,48.79,48.79,48.79,48.79,1
20170401|2016-11-18 10:00,18,48.96,48.96,48.96,48.96,5
20170401|2016-11-18 11:00,18,48.96,48.96,48.96,48.96,5
20170401|2016-11-18 11:30,18,49.22,49.29,49.22,49.26,44
20170401|2016-11-18 12:00,18,49.16,49.16,48.98,49.06,23
20170401|2016-11-18 12:30,18,49.09,49.28,49.08,49.28,24
20170401|2016-11-18 13:00,18,49.31,49.31,49.31,49.31,10
20170401|2016-11-18 13:30,18,49.43,49.43,49.43,49.43,10
20170401|2016-11-18 14:00,18,49.45,49.45,49.45,49.45,5
20170401|2016-11-18 14:30,18,49.5,49.53,49.45,49.52,25
20170401|2016-11-20 19:30,21,49.88,49.88,49.88,49.88,5
20170401|2016-11-20 21:00,21,50.06,50.06,50.03,50.03,14
20170401|2016-11-20 21:30,21,50.09,50.09,50.09,50.09,4
20170401|2016-11-20 22:00,21,50.09,50.1,50.09,50.1,2
20170401|2016-11-20 23:30,21,50.12,50.12,50.12,50.12,5
20170401|2016-11-21 00:30,21,50.18,50.18,50.17,50.17,10
20170401|2016-11-21 02:00,21,50.1,50.1,50.1,50.1,5
20170401|2016-11-21 04:00,21,50.24,50.24,50.24,50.24,10
20170401|2016-11-21 05:00,21,50.3,50.3,50.3,50.3,10
20170401|2016-11-21 05:30,21,50.5,50.5,50.42,50.42,19
20170401|2016-11-21 06:00,21,50.5,50.5,50.5,50.5,2
20170401|2016-11-21 06:30,21,50.46,50.47,50.46,50.47,5
20170401|2016-11-21 07:00,21,50.45,50.55,50.42,50.45,25
20170401|2016-11-21 07:30,21,50.72,50.72,50.72,50.72,10
20170401|2016-11-21 08:00,21,50.8,50.81,50.8,50.8,10
20170401|2016-11-21 08:30,21,50.87,50.87,50.73,50.76,28
20170401|2016-11-21 09:30,21,51.21,51.22,51.21,51.22,10
20170401|2016-11-21 10:00,21,51.1,51.33,51.1,51.33,11
20170401|2016-11-21 10:30,21,51.21,51.21,51.21,51.21,1
20170401|2016-11-21 11:30,21,51.61,51.64,51.58,51.64,18
20170401|2016-11-21 12:00,21,51.58,51.68,51.56,51.56,18
20170401|2016-11-21 12:30,21,51.49,51.49,51.49,51.49,1
20170401|2016-11-21 18:30,22,51.95,51.95,51.95,51.95,1
20170401|2016-11-21 19:00,22,51.95,52.01,51.91,52.01,6
20170401|2016-11-22 03:00,22,52.07,52.1,52.07,52.1,24
20170401|2016-11-22 03:30,22,52.1,52.1,52.1,52.1,8
20170401|2016-11-22 07:00,22,51.4,51.4,51.32,51.4,26
20170401|2016-11-22 10:00,22,51.5,51.5,51.5,51.5,1
20170401|2016-11-22 11:30,22,51.04,51.04,50.98,50.98,15
20170401|2016-11-23 09:00,23,51.24,51.25,51.24,51.25,8
20170401|2016-11-23 09:30,23,51.41,51.41,51.41,51.41,1
20170401|2016-11-24 04:30,25,51.44,51.44,51.44,51.44,5
20170401|2016-11-24 05:00,25,51.44,51.44,51.44,51.44,5
20170401|2016-11-24 06:00,25,51.55,51.55,51.55,51.55,5
20170401|2016-11-24 06:30,25,51.58,51.58,51.45,51.45,15
20170401|2016-11-24 11:00,25,51.21,51.21,51.21,51.21,5
20170401|2016-11-28 07:00,28,50.25,50.25,50.25,50.25,11
20170401|2016-11-28 09:00,28,50.8,50.8,50.8,50.8,4
20170401|2016-11-28 11:00,28,51.15,51.15,50.82,50.82,27
20170401|2016-11-29 06:00,29,49.55,49.55,49.55,49.55,6
20170401|2016-11-29 06:30,29,49.29,49.34,49.29,49.34,2
20170401|2016-11-29 07:00,29,49.15,49.15,49.14,49.14,3
20170401|2016-11-29 07:30,29,49.08,49.08,48.7,48.7,6
20170401|2016-11-29 08:30,29,49.05,49.11,49.05,49.11,2
20170401|2016-11-29 10:00,29,48.5,48.5,48.38,48.38,2
20170401|2016-11-29 10:30,29,48.87,48.95,48.75,48.95,7
20170401|2016-11-29 11:00,29,48.99,48.99,48.99,48.99,1
20170401|2016-11-29 11:30,29,48.87,48.87,48.87,48.87,3
20170401|2016-11-29 12:00,29,48.77,48.77,48.77,48.77,1
20170401|2016-11-29 17:30,30,49.55,49.55,49.55,49.55,1
20170401|2016-11-29 18:30,30,48.65,48.65,48.65,48.65,4
20170401|2016-11-30 00:30,30,49.67,49.67,49.67,49.67,1
20170401|2016-11-30 02:30,30,49.75,49.75,49.75,49.75,1
20170401|2016-11-30 03:30,30,51.37,51.37,50.91,50.91,3
20170401|2016-11-30 04:30,30,51.57,51.57,51.57,51.57,1
20170401|2016-11-30 05:00,30,51.84,51.84,51.84,51.84,1
20170401|2016-11-30 06:00,30,52.49,52.49,52.21,52.21,30
20170401|2016-11-30 06:30,30,52.29,52.29,51.66,51.66,5
20170401|2016-11-30 07:00,30,52.34,52.34,52.34,52.34,1
20170401|2016-11-30 07:30,30,52.39,52.4,52.39,52.4,9
20170401|2016-11-30 08:00,30,52.48,52.58,51.6,51.62,28
20170401|2016-11-30 08:30,30,51.81,51.98,51.78,51.98,19
20170401|2016-11-30 10:00,30,53,53,52.99,52.99,6
20170401|2016-11-30 12:00,30,52.9,52.9,52.9,52.9,10
20170401|2016-11-30 12:30,30,53.15,53.3,53.15,53.3,20
20170401|2016-11-30 13:30,30,53,53,53,53,1
20170401|2016-12-01 01:30,1,53.37,53.37,53.37,53.37,4
20170401|2016-12-01 03:00,1,53.1,53.1,53.1,53.1,1
20170401|2016-12-01 03:30,1,53.3,53.31,53.3,53.31,20
20170401|2016-12-01 07:30,1,54.16,54.23,54.15,54.23,5
20170401|2016-12-01 08:00,1,54.43,54.43,54.43,54.43,1
20170401|2016-12-01 08:30,1,54.51,54.51,54.38,54.45,5
20170401|2016-12-01 09:00,1,54.51,54.62,54.51,54.61,5
20170401|2016-12-01 09:30,1,54.87,54.89,54.87,54.89,4
20170401|2016-12-01 10:00,1,55.02,55.28,55.02,55.19,6
20170401|2016-12-01 11:30,1,55.19,55.31,55.19,55.31,3
20170401|2016-12-01 12:00,1,55.34,55.34,55.34,55.34,4
20170401|2016-12-01 13:00,1,55.28,55.28,55.01,55.01,5
20170401|2016-12-01 14:00,1,54.85,54.85,54.85,54.85,1
20170401|2016-12-01 15:30,1,54.78,54.83,54.78,54.83,4
20170401|2016-12-01 23:00,2,54.44,54.44,54.44,54.44,1
20170401|2016-12-02 04:00,2,54.65,54.65,54.65,54.65,6
20170401|2016-12-02 08:00,2,54.96,55.22,54.96,55.22,6
20170401|2016-12-02 08:30,2,55.24,55.25,54.98,54.98,12
20170401|2016-12-02 09:00,2,55.22,55.35,55.14,55.14,13
20170401|2016-12-02 09:30,2,55.37,55.45,55.37,55.44,4
20170401|2016-12-02 10:00,2,55.46,55.46,55.46,55.46,1
20170401|2016-12-02 11:00,2,55.31,55.35,55.31,55.35,2
20170401|2016-12-02 12:30,2,55.39,55.43,55.37,55.43,3
20170401|2016-12-02 13:00,2,55.5,55.61,55.5,55.61,3
20170401|2016-12-02 14:30,2,55.57,55.61,55.57,55.61,3
20170401|2016-12-04 19:30,5,55.01,55.03,55.01,55.03,2
20170401|2016-12-05 08:00,5,55.98,55.98,55.98,55.98,1
20170401|2016-12-05 08:30,5,55.95,55.95,55.95,55.95,1
20170401|2016-12-05 09:00,5,55.9,55.9,55.9,55.9,1
20170401|2016-12-05 10:00,5,56.1,56.1,56.07,56.07,12
20170401|2016-12-05 11:00,5,56.09,56.09,56.09,56.09,1
20170401|2016-12-05 12:30,5,56.1,56.1,56.1,56.1,1
20170401|2016-12-05 13:00,5,56.13,56.13,56.08,56.08,7
20170401|2016-12-06 01:30,6,55.8,55.8,55.8,55.8,1
20170401|2016-12-06 07:00,6,55.6,55.6,55.6,55.6,30
20170401|2016-12-06 08:00,6,54.81,54.85,54.8,54.85,5
20170401|2016-12-06 09:00,6,54.87,54.87,54.87,54.87,2
20170401|2016-12-06 10:00,6,55.26,55.26,55.26,55.26,1
20170401|2016-12-06 11:00,6,55.22,55.22,55.22,55.22,1
20170401|2016-12-06 12:30,6,55.14,55.14,55.14,55.14,1
20170401|2016-12-06 15:00,6,54.98,54.98,54.98,54.98,1
20170401|2016-12-07 03:00,7,54.91,54.91,54.91,54.91,1
20170401|2016-12-07 07:00,7,54.63,54.63,54.63,54.63,1
20170401|2016-12-07 09:00,7,54.92,54.92,54.92,54.92,4
20170401|2016-12-07 10:00,7,54.65,54.65,54.65,54.65,1
20170401|2016-12-07 11:00,7,54.69,54.69,54.69,54.69,1
20170401|2016-12-07 11:30,7,54.58,54.68,54.58,54.66,24
20170401|2016-12-07 12:00,7,54.69,54.96,54.63,54.94,56
20170401|2016-12-07 12:30,7,54.92,54.93,54.77,54.77,27
20170401|2016-12-07 13:00,7,54.79,54.98,54.6,54.6,48
20170401|2016-12-07 13:30,7,54.44,54.47,54.44,54.47,2
20170401|2016-12-08 03:00,8,54.58,54.58,54.58,54.58,1
20170401|2016-12-08 05:00,8,55.08,55.08,55.08,55.08,6
20170401|2016-12-08 05:30,8,54.94,54.95,54.93,54.95,24
20170401|2016-12-08 07:30,8,54.87,54.87,54.87,54.87,20
20170401|2016-12-08 08:00,8,54.85,54.85,54.85,54.85,10
20170401|2016-12-08 09:00,8,54.83,54.98,54.83,54.98,4
20170401|2016-12-08 09:30,8,55.15,55.15,55.15,55.15,1
20170401|2016-12-08 10:00,8,54.8,54.8,54.8,54.8,1
20170401|2016-12-08 23:00,9,55.16,55.16,55.16,55.16,1
20170401|2016-12-09 02:30,9,55.57,55.57,55.57,55.57,2
20170401|2016-12-09 07:30,9,55.41,55.41,55.41,55.41,4
20170401|2016-12-09 08:00,9,55.57,55.57,55.57,55.57,1
20170401|2016-12-09 08:30,9,55.56,55.56,55.56,55.56,8
20170401|2016-12-09 10:00,9,55.45,55.45,55.43,55.43,3
20170401|2016-12-09 11:00,9,55.45,55.45,55.45,55.45,1
20170401|2016-12-09 11:30,9,55.49,55.49,55.49,55.49,2
20170401|2016-12-09 12:00,9,55.35,55.35,55.35,55.35,2
20170401|2016-12-09 13:30,9,55.49,55.49,55.49,55.49,3
20170401|2016-12-11 17:00,12,57.42,58.22,57.42,58.22,9
20170401|2016-12-11 17:30,12,58.04,58.04,58.02,58.02,76
20170401|2016-12-11 18:30,12,57.62,57.62,57.62,57.62,1
20170401|2016-12-12 03:00,12,57.99,57.99,57.99,57.99,1
20170401|2016-12-12 06:00,12,57.79,57.79,57.79,57.79,10
20170401|2016-12-12 07:30,12,57.62,57.62,57.62,57.62,2
20170401|2016-12-12 08:00,12,57.55,57.55,57.54,57.54,2
20170401|2016-12-12 08:30,12,57.92,57.92,57.78,57.78,2
20170401|2016-12-12 09:30,12,57.51,57.51,57.51,57.51,1
20170401|2016-12-12 11:30,12,57.28,57.28,57.28,57.28,1
20170401|2016-12-12 12:30,12,57.35,57.35,57.35,57.35,1
20170401|2016-12-12 13:30,12,56.79,56.79,56.79,56.79,1
20170401|2016-12-13 04:00,13,57.23,57.23,57.17,57.17,2
20170401|2016-12-13 06:00,13,57.49,57.61,57.49,57.61,23
20170401|2016-12-13 09:30,13,56.65,56.65,56.65,56.65,1
20170401|2016-12-13 10:00,13,56.76,56.76,56.76,56.76,2
20170401|2016-12-13 10:30,13,56.69,56.69,56.68,56.68,2
20170401|2016-12-13 12:00,13,57.01,57.08,57.01,57.08,2
20170401|2016-12-13 12:30,13,56.99,56.99,56.91,56.91,2
20170401|2016-12-13 15:00,13,56.84,56.84,56.81,56.81,2
20170401|2016-12-13 15:30,13,56.8,56.8,56.8,56.8,1
20170401|2016-12-14 04:00,14,56.39,56.39,56.39,56.39,1
20170401|2016-12-14 05:00,14,56.25,56.25,56.25,56.25,4
20170401|2016-12-14 07:30,14,56.25,56.25,56.25,56.25,3
20170401|2016-12-14 08:00,14,56.38,56.38,56.38,56.38,1
20170401|2016-12-14 09:00,14,56.2,56.2,56.2,56.2,1
20170401|2016-12-14 09:30,14,56.5,56.95,56.5,56.95,16
20170401|2016-12-14 10:00,14,56.63,56.63,56.63,56.63,17
20170401|2016-12-14 10:30,14,56.27,56.27,56.27,56.27,1
20170401|2016-12-14 11:00,14,56.3,56.3,56.3,56.3,4
20170401|2016-12-14 12:30,14,56.01,56.01,56.01,56.01,1
20170401|2016-12-14 13:00,14,55.98,55.98,55.98,55.98,1
20170401|2016-12-14 14:30,14,55.18,55.18,55.18,55.18,1
20170401|2016-12-14 15:00,14,55.19,55.19,55.19,55.19,1
20170401|2016-12-15 01:00,15,55.39,55.39,55.39,55.39,2
20170401|2016-12-15 04:30,15,55.71,55.72,55.71,55.72,3
20170401|2016-12-15 08:30,15,54.6,54.61,54.6,54.61,3
20170401|2016-12-15 09:00,15,54.88,54.88,54.88,54.88,1
20170401|2016-12-15 09:30,15,54.94,54.94,54.94,54.94,1
20170401|2016-12-15 10:30,15,54.9,54.99,54.9,54.99,2
20170401|2016-12-15 11:00,15,54.95,55.02,54.95,55.02,2
20170401|2016-12-15 11:30,15,55.48,55.48,55.48,55.48,1
20170401|2016-12-15 12:00,15,55.69,55.69,55.69,55.69,1
20170401|2016-12-15 14:00,15,55.42,55.42,55.42,55.42,1
20170401|2016-12-16 02:00,16,55.28,55.28,55.28,55.28,2
20170401|2016-12-16 04:30,16,55.03,55.03,55.03,55.03,10
20170401|2016-12-16 07:00,16,55.67,55.67,55.67,55.67,1
20170401|2016-12-16 07:30,16,55.82,55.82,55.82,55.82,1
20170401|2016-12-16 08:00,16,55.86,55.86,55.86,55.86,1
20170401|2016-12-16 09:30,16,56.18,56.18,56.18,56.18,1
20170401|2016-12-16 10:00,16,56.09,56.21,56.09,56.21,3
20170401|2016-12-16 10:30,16,56.27,56.38,56.27,56.38,5
20170401|2016-12-16 11:00,16,56.42,56.42,56.42,56.42,1
20170401|2016-12-16 11:30,16,56.09,56.09,56.09,56.09,1
20170401|2016-12-16 12:30,16,56.28,56.31,56.28,56.31,2
20170401|2016-12-16 13:00,16,56.22,56.4,56.12,56.4,16
20170401|2016-12-16 13:30,16,56.34,56.34,56.26,56.26,3
20170401|2016-12-16 15:30,16,56.46,56.46,56.46,56.46,2
20170401|2016-12-19 00:30,19,56.55,56.55,56.47,56.47,3
20170401|2016-12-19 02:00,19,56.64,56.65,56.64,56.65,12
20170401|2016-12-19 09:30,19,56.2,56.26,56.2,56.26,11
20170401|2016-12-19 11:30,19,56.26,56.26,56.26,56.26,1
20170401|2016-12-19 13:00,19,56.11,56.11,56.11,56.11,1
20170401|2016-12-19 13:30,19,56.12,56.12,56.12,56.12,1
20170401|2016-12-20 04:30,20,56.34,56.34,56.34,56.34,1
20170401|2016-12-20 07:00,20,56.66,56.66,56.6,56.6,3
20170401|2016-12-20 08:30,20,56.85,56.85,56.85,56.85,1
20170401|2016-12-20 09:00,20,56.84,56.84,56.84,56.84,1
20170401|2016-12-20 10:00,20,56.92,57.02,56.92,56.98,7
20170401|2016-12-20 10:30,20,56.94,56.97,56.36,56.47,35
20170401|2016-12-20 11:30,20,56.52,56.52,56.52,56.52,2
20170401|2016-12-20 13:00,20,56.59,56.59,56.59,56.59,13
20170401|2016-12-20 18:00,21,56.77,56.77,56.77,56.77,1
20170401|2016-12-20 23:30,21,56.74,56.74,56.74,56.74,3
20170401|2016-12-21 04:30,21,56.81,56.86,56.81,56.86,9
20170401|2016-12-21 05:00,21,56.9,56.9,56.9,56.9,15
20170401|2016-12-21 05:30,21,56.95,56.95,56.95,56.95,13
20170401|2016-12-21 06:30,21,56.87,56.87,56.86,56.86,6
20170401|2016-12-21 11:00,21,56.44,56.44,56.44,56.44,10
20170401|2016-12-21 13:00,21,55.93,55.93,55.93,55.93,1
20170401|2016-12-21 18:00,22,55.99,55.99,55.99,55.99,1
20170401|2016-12-22 02:00,22,56.09,56.09,56.09,56.09,2
20170401|2016-12-22 03:30,22,55.71,55.71,55.71,55.71,1
20170401|2016-12-22 04:00,22,55.72,55.72,55.72,55.72,3
20170401|2016-12-22 08:00,22,56.1,56.1,56.1,56.1,2
20170401|2016-12-22 09:00,22,56.25,56.25,56.25,56.25,1
20170401|2016-12-22 09:30,22,56.47,56.59,56.47,56.56,3
20170401|2016-12-22 10:30,22,56.37,56.37,56.36,56.37,7
20170401|2016-12-22 11:00,22,56.42,56.48,56.31,56.47,43
20170401|2016-12-22 11:30,22,56.5,56.5,56.34,56.35,43
20170401|2016-12-22 12:00,22,56.35,56.48,56.35,56.48,40
20170401|2016-12-22 12:30,22,56.48,56.48,56.48,56.48,2
20170401|2016-12-22 13:00,22,56.43,56.43,56.43,56.43,1
20170401|2016-12-23 03:30,23,56.04,56.04,56.04,56.04,1
20170401|2016-12-23 05:30,23,55.73,55.73,55.73,55.73,1
20170401|2016-12-23 08:00,23,55.79,55.79,55.79,55.79,1
20170401|2016-12-23 09:30,23,56.38,56.38,56.38,56.38,1
20170401|2016-12-23 10:00,23,56.44,56.44,56.44,56.44,1
20170401|2016-12-23 10:30,23,56.54,56.54,56.51,56.51,2
20170401|2016-12-23 12:00,23,56.27,56.27,56.27,56.27,1
20170401|2016-12-23 14:00,23,56.41,56.41,56.41,56.41,2
20170401|2016-12-27 02:00,27,56.54,56.65,56.54,56.65,4
20170401|2016-12-27 05:00,27,56.52,56.52,56.5,56.5,3
20170401|2016-12-27 08:00,27,56.99,56.99,56.93,56.93,3
20170401|2016-12-27 08:30,27,57.04,57.04,57.02,57.02,5
20170401|2016-12-27 10:30,27,57.31,57.45,57.31,57.42,9
20170401|2016-12-27 11:00,27,57.4,57.4,57.28,57.28,5
20170401|2016-12-27 11:30,27,57.28,57.34,57.28,57.33,8
20170401|2016-12-27 12:00,27,57.33,57.33,57.33,57.33,3
20170401|2016-12-27 12:30,27,57.41,57.41,57.41,57.41,2
20170401|2016-12-27 13:00,27,57.47,57.52,57.37,57.37,3
20170401|2016-12-27 14:30,27,57.45,57.45,57.45,57.45,2
20170401|2016-12-27 17:30,28,57.4,57.4,57.4,57.4,2
20170401|2016-12-28 02:00,28,57.71,57.71,57.69,57.69,2
20170401|2016-12-28 03:00,28,57.61,57.61,57.61,57.61,1
20170401|2016-12-28 03:30,28,57.7,57.74,57.7,57.74,5
20170401|2016-12-28 04:00,28,57.75,57.8,57.75,57.79,6
20170401|2016-12-28 04:30,28,57.8,57.8,57.78,57.79,8
20170401|2016-12-28 05:30,28,57.75,57.75,57.75,57.75,2
20170401|2016-12-28 06:00,28,57.62,57.66,57.55,57.55,6
20170401|2016-12-28 06:30,28,57.51,57.51,57.38,57.38,6
20170401|2016-12-28 07:00,28,57.42,57.42,57.21,57.39,7
20170401|2016-12-28 07:30,28,57.39,57.49,57.35,57.49,9
20170401|2016-12-28 08:00,28,57.73,57.73,57.64,57.64,9
20170401|2016-12-28 08:30,28,57.77,57.83,57.71,57.74,6
20170401|2016-12-28 09:00,28,57.68,57.68,57.55,57.67,15
20170401|2016-12-28 09:30,28,57.65,57.75,57.62,57.62,13
20170401|2016-12-28 10:00,28,57.6,57.65,57.59,57.63,9
20170401|2016-12-28 10:30,28,57.66,57.69,57.66,57.66,6
20170401|2016-12-28 11:00,28,57.64,57.64,57.61,57.61,6
20170401|2016-12-28 11:30,28,57.61,57.61,57.56,57.56,7
20170401|2016-12-28 12:00,28,57.63,57.63,57.63,57.63,2
20170401|2016-12-28 12:30,28,57.69,57.71,57.69,57.71,6
20170401|2016-12-28 13:00,28,57.74,57.75,57.54,57.54,26
20170401|2016-12-28 13:30,28,57.48,57.49,57.48,57.49,6
20170401|2016-12-28 15:00,28,57.49,57.49,57.49,57.49,5
20170401|2016-12-29 02:00,29,57.72,57.78,57.72,57.78,3
20170401|2016-12-29 02:30,29,57.77,57.82,57.77,57.82,5
20170401|2016-12-29 03:00,29,57.69,57.69,57.63,57.67,6
20170401|2016-12-29 03:30,29,57.57,57.59,57.57,57.59,3
20170401|2016-12-29 04:00,29,57.68,57.68,57.66,57.66,3
20170401|2016-12-29 04:30,29,57.67,57.71,57.63,57.64,5
20170401|2016-12-29 05:00,29,57.59,57.6,57.53,57.53,5
20170401|2016-12-29 06:00,29,57.65,57.69,57.65,57.65,5
20170401|2016-12-29 06:30,29,57.67,57.77,57.67,57.77,5
20170401|2016-12-29 07:00,29,57.71,57.79,57.71,57.79,13
20170401|2016-12-29 07:30,29,57.76,57.76,57.61,57.63,14
20170401|2016-12-29 08:00,29,57.75,57.75,57.68,57.69,8
20170401|2016-12-29 08:30,29,57.74,57.8,57.74,57.76,3
20170401|2016-12-29 09:30,29,57.76,57.91,57.76,57.83,8
20170401|2016-12-29 10:00,29,57.84,57.84,57.54,57.54,68
20170401|2016-12-29 10:30,29,57.52,57.68,57.52,57.53,15
20170401|2016-12-29 11:00,29,57.41,57.43,57.37,57.38,5
20170401|2016-12-29 11:30,29,57.42,57.42,57.42,57.42,3
20170401|2016-12-29 12:00,29,57.53,57.54,57.48,57.48,12
20170401|2016-12-29 12:30,29,57.41,57.51,57.32,57.4,23
20170401|2016-12-29 13:00,29,57.39,57.55,57.39,57.51,26
20170401|2016-12-29 13:30,29,57.46,57.48,57.4,57.4,9
20170401|2016-12-29 14:30,29,57.46,57.46,57.46,57.46,1
20170401|2016-12-29 15:00,29,57.49,57.49,57.49,57.49,2
20170401|2016-12-29 20:00,30,57.54,57.54,57.54,57.54,3
20170401|2016-12-29 20:30,30,57.5,57.5,57.5,57.5,4
20170401|2016-12-29 21:00,30,57.45,57.45,57.45,57.45,1
20170401|2016-12-29 23:00,30,57.74,57.74,57.74,57.74,3
20170401|2016-12-30 00:30,30,57.75,57.75,57.75,57.75,2
20170401|2016-12-30 01:30,30,57.74,57.81,57.74,57.81,4
20170401|2016-12-30 02:00,30,57.74,57.79,57.74,57.79,3
20170401|2016-12-30 02:30,30,57.73,57.73,57.7,57.7,7
20170401|2016-12-30 03:00,30,57.85,57.85,57.76,57.76,4
20170401|2016-12-30 03:30,30,57.7,57.72,57.7,57.72,3
20170401|2016-12-30 04:30,30,57.62,57.63,57.5,57.5,10
20170401|2016-12-30 05:00,30,57.41,57.47,57.41,57.46,6
20170401|2016-12-30 05:30,30,57.48,57.49,57.44,57.44,7
20170401|2016-12-30 06:00,30,57.37,57.37,57.24,57.29,14
20170401|2016-12-30 06:30,30,57.27,57.33,57.25,57.28,10
20170401|2016-12-30 07:00,30,57.34,57.43,57.32,57.38,19
20170401|2016-12-30 07:30,30,57.39,57.39,57.27,57.27,15
20170401|2016-12-30 08:00,30,57.32,57.34,57.13,57.21,66
20170401|2016-12-30 08:30,30,57.21,57.33,57.16,57.33,98
20170401|2016-12-30 09:00,30,57.32,57.4,57.21,57.34,31
20170401|2016-12-30 09:30,30,57.31,57.31,57.25,57.25,15
20170401|2016-12-30 10:00,30,57.24,57.29,57.24,57.27,5
20170401|2016-12-30 10:30,30,57.23,57.42,57.23,57.42,8
20170401|2016-12-30 11:00,30,57.33,57.33,57.26,57.29,4
20170401|2016-12-30 11:30,30,57.27,57.32,57.27,57.32,2
20170401|2016-12-30 12:00,30,57.29,57.3,57.29,57.3,3
20170401|2016-12-30 12:30,30,57.27,57.32,57.27,57.31,4
20170401|2016-12-30 13:00,30,57.32,57.54,57.21,57.53,51
20170401|2016-12-30 13:30,30,57.44,57.44,57.4,57.4,10
20170401|2016-12-30 14:00,30,57.41,57.41,57.41,57.41,2
20170401|2016-12-30 15:30,30,57.6,57.6,57.6,57.6,10
20170401|2017-01-02 17:00,3,57.9,57.9,57.9,57.9,1
20170401|2017-01-02 19:00,3,57.94,57.94,57.94,57.94,2
20170401|2017-01-03 01:00,3,57.7,57.7,57.7,57.7,2
20170401|2017-01-03 02:00,3,57.64,57.64,57.64,57.64,5
20170401|2017-01-03 02:30,3,57.91,58.11,57.91,58.11,6
20170401|2017-01-03 03:00,3,58.22,58.5,58.21,58.5,26
20170401|2017-01-03 03:30,3,58.62,58.92,58.62,58.81,45
20170401|2017-01-03 04:00,3,58.78,58.78,58.6,58.73,17
20170401|2017-01-03 04:30,3,58.69,58.7,58.67,58.67,4
20170401|2017-01-03 05:00,3,58.72,58.87,58.72,58.86,8
20170401|2017-01-03 05:30,3,58.85,58.85,58.69,58.72,32
20170401|2017-01-03 06:00,3,58.74,58.74,58.65,58.66,6
20170401|2017-01-03 06:30,3,58.71,58.73,58.7,58.73,8
20170401|2017-01-03 07:00,3,58.78,58.79,58.73,58.73,9
20170401|2017-01-03 07:30,3,58.71,58.71,58.42,58.42,15
20170401|2017-01-03 08:00,3,58.77,58.91,58.77,58.81,33
20170401|2017-01-03 08:30,3,58.86,58.88,58.63,58.72,18
20170401|2017-01-03 09:00,3,58.75,58.84,58.6,58.6,19
20170401|2017-01-03 09:30,3,58.67,58.67,57.99,57.99,83
20170401|2017-01-03 10:00,3,57.98,57.99,56.85,56.85,169
20170401|2017-01-03 10:30,3,56.89,57.02,56.54,56.56,5
20170401|2017-01-03 11:00,3,56.53,56.64,56.53,56.61,13
20170401|2017-01-03 11:30,3,56.29,56.29,56.29,56.29,1
20170401|2017-01-03 13:00,3,56.37,56.53,56.37,56.5,7
20170401|2017-01-03 14:00,3,56.08,56.1,56.08,56.1,4
20170401|2017-01-03 15:00,3,56.31,56.31,56.31,56.31,1
20170401|2017-01-03 19:00,4,56.43,56.43,56.43,56.43,1
20170401|2017-01-03 23:30,4,56.55,56.55,56.55,56.55,5
20170401|2017-01-04 01:30,4,56.22,56.23,56.22,56.23,5
20170401|2017-01-04 02:00,4,56.47,56.72,56.47,56.72,10
20170401|2017-01-04 02:30,4,56.76,56.76,56.65,56.68,11
20170401|2017-01-04 03:00,4,56.57,56.58,56.54,56.58,8
20170401|2017-01-04 03:30,4,56.53,56.55,56.36,56.55,15
20170401|2017-01-04 04:00,4,56.4,56.51,56.4,56.43,8
20170401|2017-01-04 04:30,4,56.35,56.35,56.16,56.16,8
20170401|2017-01-04 05:00,4,56.19,56.31,56.1,56.29,12
20170401|2017-01-04 05:30,4,56.3,56.3,56.3,56.3,1
20170401|2017-01-04 06:00,4,56.44,56.57,56.44,56.53,5
20170401|2017-01-04 06:30,4,56.53,56.53,56.38,56.38,6
20170401|2017-01-04 07:00,4,56.35,56.55,56.34,56.55,12
20170401|2017-01-04 07:30,4,56.43,56.44,56.16,56.17,18
20170401|2017-01-04 08:00,4,56.28,56.37,56.18,56.2,24
20170401|2017-01-04 08:30,4,56.3,56.3,55.99,56.04,48
20170401|2017-01-04 09:00,4,56.15,56.27,56.13,56.13,38
20170401|2017-01-04 09:30,4,56.14,56.53,56.14,56.46,25
20170401|2017-01-04 10:00,4,56.43,56.54,56.35,56.54,71
20170401|2017-01-04 10:30,4,56.51,57,56.48,56.9,75
20170401|2017-01-04 11:00,4,56.89,56.9,56.72,56.88,20
20170401|2017-01-04 11:30,4,56.9,57.11,56.87,57.04,14
20170401|2017-01-04 12:00,4,57.09,57.12,56.98,57.04,9
20170401|2017-01-04 12:30,4,57.03,57.09,57.01,57.01,4
20170401|2017-01-04 13:00,4,56.97,57.16,56.97,57.09,16
20170401|2017-01-04 13:30,4,57.02,57.02,56.96,56.96,6
20170401|2017-01-04 14:00,4,56.96,56.96,56.96,56.96,1
20170401|2017-01-04 14:30,4,56.88,56.88,56.88,56.88,2
20170401|2017-01-04 15:30,4,57.1,57.1,57.05,57.05,2
20170401|2017-01-05 00:30,5,56.91,56.91,56.91,56.91,5
20170401|2017-01-05 02:00,5,56.9,56.94,56.9,56.91,12
20170401|2017-01-05 02:30,5,56.95,57.04,56.92,57.04,12
20170401|2017-01-05 03:00,5,56.96,56.96,56.88,56.94,7
20170401|2017-01-05 03:30,5,56.89,56.91,56.83,56.91,17
20170401|2017-01-05 04:00,5,57,57,57,57,10
20170401|2017-01-05 04:30,5,57.14,57.14,57.14,57.14,1
20170401|2017-01-05 05:00,5,57.12,57.36,57.12,57.36,28
20170401|2017-01-05 05:30,5,57.42,57.56,57.42,57.56,3
20170401|2017-01-05 06:00,5,57.6,57.67,57.6,57.64,5
20170401|2017-01-05 06:30,5,57.49,57.53,57.46,57.53,11
20170401|2017-01-05 07:00,5,57.55,57.57,57.45,57.45,13
20170401|2017-01-05 07:30,5,57.44,57.58,57.43,57.58,19
20170401|2017-01-05 08:00,5,57.62,57.62,57.4,57.52,12
20170401|2017-01-05 08:30,5,57.49,57.71,57.48,57.67,28
20170401|2017-01-05 09:00,5,57.71,57.92,57.71,57.8,30
20170401|2017-01-05 09:30,5,57.79,57.79,57.49,57.49,49
20170401|2017-01-05 10:00,5,57.33,57.33,56.67,56.67,157
20170401|2017-01-05 10:30,5,56.68,56.98,56.65,56.98,79
20170401|2017-01-05 11:00,5,56.93,56.97,56.88,56.95,19
20170401|2017-01-05 11:30,5,57.02,57.33,57.02,57.33,23
20170401|2017-01-05 12:00,5,57.36,57.5,57.36,57.45,10
20170401|2017-01-05 12:30,5,57.35,57.4,57.25,57.25,8
20170401|2017-01-05 13:00,5,57.33,57.59,57.33,57.47,25
20170401|2017-01-05 13:30,5,57.52,57.53,57.45,57.45,7
20170401|2017-01-05 15:00,5,57.37,57.37,57.37,57.37,1
20170401|2017-01-05 17:30,6,57.51,57.51,57.51,57.51,1
20170401|2017-01-05 19:30,6,57.4,57.4,57.4,57.4,1
20170401|2017-01-05 22:00,6,57.42,57.42,57.42,57.42,1
20170401|2017-01-06 01:30,6,57.29,57.31,57.29,57.31,10
20170401|2017-01-06 02:30,6,57.45,57.48,57.45,57.48,14
20170401|2017-01-06 03:00,6,57.45,57.46,57.45,57.45,3
20170401|2017-01-06 03:30,6,57.56,57.72,57.56,57.72,10
20170401|2017-01-06 04:00,6,57.74,57.77,57.72,57.77,15
20170401|2017-01-06 04:30,6,57.87,57.96,57.87,57.94,21
20170401|2017-01-06 05:00,6,57.95,57.95,57.95,57.95,4
20170401|2017-01-06 05:30,6,57.98,57.98,57.83,57.86,8
20170401|2017-01-06 06:00,6,57.87,57.89,57.83,57.83,4
20170401|2017-01-06 06:30,6,57.78,57.81,57.78,57.81,6
20170401|2017-01-06 07:00,6,57.89,57.95,57.89,57.89,9
20170401|2017-01-06 07:30,6,57.76,57.83,57.76,57.83,3
20170401|2017-01-06 08:00,6,57.88,57.88,57.55,57.56,66
20170401|2017-01-06 08:30,6,57.46,57.46,57.18,57.32,108
20170401|2017-01-06 09:00,6,57.31,57.49,57.27,57.27,13
20170401|2017-01-06 09:30,6,57.16,57.34,57.14,57.26,12
20170401|2017-01-06 10:00,6,57.11,57.44,57.01,57.44,37
20170401|2017-01-06 10:30,6,57.52,57.85,57.52,57.85,20
20170401|2017-01-06 11:00,6,57.81,57.81,57.67,57.73,17
20170401|2017-01-06 11:30,6,57.63,57.63,57.63,57.63,2
20170401|2017-01-06 12:00,6,57.5,57.52,57.5,57.52,34
20170401|2017-01-06 12:30,6,57.47,57.47,57.46,57.46,6
20170401|2017-01-06 13:00,6,57.42,57.75,57.42,57.69,32
20170401|2017-01-06 13:30,6,57.63,57.63,57.5,57.5,7
20170401|2017-01-06 14:00,6,57.4,57.49,57.4,57.49,2
20170401|2017-01-06 14:30,6,57.41,57.41,57.4,57.4,25
20170401|2017-01-08 22:00,9,57.47,57.47,57.47,57.47,2
20170401|2017-01-09 02:00,9,57.31,57.39,57.31,57.39,2
20170401|2017-01-09 02:30,9,57.41,57.41,57.41,57.41,1
20170401|2017-01-09 03:00,9,57.32,57.32,56.96,56.96,11
20170401|2017-01-09 03:30,9,56.87,56.93,56.76,56.88,25
20170401|2017-01-09 04:00,9,56.72,56.75,56.7,56.72,10
20170401|2017-01-09 04:30,9,56.73,56.84,56.73,56.84,4
20170401|2017-01-09 05:00,9,56.84,56.84,56.75,56.75,6
20170401|2017-01-09 05:30,9,56.67,56.76,56.65,56.75,9
20170401|2017-01-09 06:00,9,56.68,56.68,56.49,56.62,32
20170401|2017-01-09 06:30,9,56.6,56.61,56.59,56.59,10
20170401|2017-01-09 07:00,9,56.54,56.57,56.48,56.48,8
20170401|2017-01-09 07:30,9,56.61,56.7,56.59,56.59,35
20170401|2017-01-09 08:00,9,56.52,56.57,56.33,56.53,49
20170401|2017-01-09 08:30,9,56.53,56.53,56.29,56.33,53
20170401|2017-01-09 09:00,9,56.38,56.38,56.16,56.21,69
20170401|2017-01-09 09:30,9,56.17,56.35,56.17,56.35,42
20170401|2017-01-09 10:00,9,56.17,56.23,55.99,56.13,51
20170401|2017-01-09 10:30,9,56.11,56.11,55.96,55.96,21
20170401|2017-01-09 11:00,9,55.91,56.17,55.9,56.17,21
20170401|2017-01-09 11:30,9,56.08,56.11,56.06,56.11,14
20170401|2017-01-09 12:30,9,56.04,56.04,55.93,55.94,11
20170401|2017-01-09 13:00,9,56.03,56.03,55.52,55.52,40
20170401|2017-01-09 13:30,9,55.53,55.53,55.45,55.47,55
20170401|2017-01-09 14:00,9,55.43,55.44,55.43,55.44,2
20170401|2017-01-09 14:30,9,55.43,55.46,55.43,55.45,3
20170401|2017-01-09 15:30,9,55.4,55.4,55.4,55.4,2
20170401|2017-01-09 17:30,10,55.52,55.55,55.52,55.55,3
20170401|2017-01-09 19:00,10,55.57,55.57,55.57,55.57,1
20170401|2017-01-09 21:30,10,55.78,55.78,55.78,55.78,1
20170401|2017-01-09 23:30,10,55.67,55.67,55.64,55.64,4
20170401|2017-01-10 01:00,10,55.55,55.66,55.55,55.66,10
20170401|2017-01-10 02:00,10,55.9,55.9,55.77,55.77,5
20170401|2017-01-10 02:30,10,55.72,55.75,55.54,55.75,23
20170401|2017-01-10 03:00,10,55.76,55.76,55.74,55.74,3
20170401|2017-01-10 03:30,10,55.63,55.83,55.58,55.83,15
20170401|2017-01-10 04:00,10,55.85,55.86,55.78,55.84,11
20170401|2017-01-10 04:30,10,55.86,55.91,55.84,55.91,6
20170401|2017-01-10 05:00,10,55.91,55.91,55.85,55.88,10
20170401|2017-01-10 05:30,10,55.83,55.83,55.83,55.83,1
20170401|2017-01-10 06:00,10,55.64,55.64,55.59,55.61,15
20170401|2017-01-10 06:30,10,55.61,55.67,55.61,55.67,12
20170401|2017-01-10 07:00,10,55.61,55.78,55.61,55.75,10
20170401|2017-01-10 07:30,10,55.77,55.77,55.52,55.55,24
20170401|2017-01-10 08:00,10,55.7,55.83,55.68,55.76,24
20170401|2017-01-10 08:30,10,55.68,55.77,55.47,55.55,39
20170401|2017-01-10 09:00,10,55.49,55.53,55.14,55.14,46
20170401|2017-01-10 09:30,10,55.22,55.3,54.7,54.7,37
20170401|2017-01-10 10:00,10,54.72,55.01,54.64,54.99,55
20170401|2017-01-10 10:30,10,54.95,55.01,54.74,54.74,30
20170401|2017-01-10 11:00,10,54.68,54.96,54.68,54.84,19
20170401|2017-01-10 11:30,10,54.88,54.89,54.79,54.85,104
20170401|2017-01-10 12:00,10,54.8,54.83,54.7,54.7,13
20170401|2017-01-10 12:30,10,54.6,54.69,54.5,54.68,19
20170401|2017-01-10 13:00,10,54.53,54.53,54.23,54.23,40
20170401|2017-01-10 13:30,10,54.28,54.32,54.28,54.29,15
20170401|2017-01-10 14:00,10,54.34,54.34,54.33,54.33,2
20170401|2017-01-10 14:30,10,54.26,54.26,54.26,54.26,6
20170401|2017-01-10 15:30,10,54.25,54.25,54.25,54.25,1
20170401|2017-01-10 18:00,11,54.4,54.4,54.4,54.4,1
20170401|2017-01-10 19:00,11,54.4,54.4,54.4,54.4,1
20170401|2017-01-10 23:00,11,54.34,54.34,54.34,54.34,2
20170401|2017-01-10 23:30,11,54.35,54.35,54.35,54.35,1
20170401|2017-01-11 00:00,11,54.37,54.37,54.37,54.37,1
20170401|2017-01-11 01:00,11,54.46,54.46,54.43,54.43,4
20170401|2017-01-11 02:30,11,54.44,54.44,54.44,54.44,1
20170401|2017-01-11 03:00,11,54.62,54.65,54.52,54.65,7
20170401|2017-01-11 03:30,11,54.72,54.82,54.71,54.72,16
20170401|2017-01-11 04:00,11,54.64,54.76,54.64,54.76,7
20170401|2017-01-11 04:30,11,54.8,54.8,54.8,54.8,1
20170401|2017-01-11 05:00,11,54.59,54.68,54.56,54.68,8
20170401|2017-01-11 05:30,11,54.59,54.59,54.53,54.53,4
20170401|2017-01-11 06:00,11,54.48,54.5,54.42,54.42,21
20170401|2017-01-11 06:30,11,54.44,54.46,54.4,54.44,11
20170401|2017-01-11 07:00,11,54.49,54.72,54.49,54.72,14
20170401|2017-01-11 07:30,11,54.7,54.7,54.67,54.67,3
20170401|2017-01-11 08:00,11,54.8,55.03,54.8,54.92,37
20170401|2017-01-11 08:30,11,54.9,54.9,54.78,54.84,15
20170401|2017-01-11 09:00,11,54.85,54.98,54.52,54.52,27
20170401|2017-01-11 09:30,11,54.46,55.44,54.34,55.27,134
20170401|2017-01-11 10:00,11,55.41,55.82,55.41,55.58,100
20170401|2017-01-11 10:30,11,55.6,55.63,55.35,55.57,52
20170401|2017-01-11 11:00,11,55.66,55.97,55.66,55.8,45
20170401|2017-01-11 11:30,11,55.92,56.1,55.92,56.1,40
20170401|2017-01-11 12:00,11,56.18,56.18,55.97,55.98,40
20170401|2017-01-11 12:30,11,56,56.18,55.92,55.98,21
20170401|2017-01-11 13:00,11,56.01,56.01,55.53,55.6,51
20170401|2017-01-11 13:30,11,55.59,55.62,55.55,55.62,18
20170401|2017-01-11 14:30,11,55.62,55.62,55.62,55.62,1
20170401|2017-01-11 15:00,11,55.72,55.81,55.72,55.81,2
20170401|2017-01-11 15:30,11,55.83,55.83,55.76,55.76,4
20170401|2017-01-11 21:00,12,55.59,55.59,55.59,55.59,1
20170401|2017-01-11 22:00,12,55.56,55.56,55.56,55.56,5
20170401|2017-01-12 01:00,12,55.69,55.82,55.69,55.82,4
20170401|2017-01-12 01:30,12,55.84,55.84,55.83,55.83,3
20170401|2017-01-12 02:00,12,55.63,55.63,55.63,55.63,1
20170401|2017-01-12 02:30,12,55.88,56.1,55.86,55.96,51
20170401|2017-01-12 03:00,12,55.99,55.99,55.77,55.81,21
20170401|2017-01-12 03:30,12,55.82,55.98,55.81,55.96,33
20170401|2017-01-12 04:00,12,56.06,56.06,55.98,55.98,6
20170401|2017-01-12 04:30,12,56.16,56.16,56.1,56.1,3
20170401|2017-01-12 05:00,12,56.1,56.35,56.07,56.32,15
20170401|2017-01-12 05:30,12,56.26,56.26,56.25,56.25,2
20170401|2017-01-12 06:00,12,56.36,56.38,56.23,56.23,5
20170401|2017-01-12 06:30,12,56.3,56.4,56.3,56.4,28
20170401|2017-01-12 07:00,12,56.37,56.68,56.37,56.68,34
20170401|2017-01-12 07:30,12,56.56,56.59,56.47,56.51,14
20170401|2017-01-12 08:00,12,56.56,56.87,56.56,56.8,64
20170401|2017-01-12 08:30,12,56.76,56.83,56.56,56.58,49
20170401|2017-01-12 09:00,12,56.52,56.75,56.29,56.6,82
20170401|2017-01-12 09:30,12,56.59,56.72,56.46,56.49,36
20170401|2017-01-12 10:00,12,56.45,56.48,56.21,56.32,47
20170401|2017-01-12 10:30,12,56.32,56.61,56.3,56.61,108
20170401|2017-01-12 11:00,12,56.7,56.7,56.61,56.61,21
20170401|2017-01-12 11:30,12,56.6,56.6,56.46,56.52,33
20170401|2017-01-12 12:30,12,56.51,56.51,56.51,56.51,1
20170401|2017-01-12 13:00,12,56.47,56.51,56.34,56.5,30
20170401|2017-01-12 13:30,12,56.53,56.59,56.52,56.59,5
20170401|2017-01-12 14:00,12,56.55,56.55,56.55,56.55,1
20170401|2017-01-12 19:00,13,56.52,56.52,56.52,56.52,1
20170401|2017-01-13 01:00,13,56.55,56.55,56.55,56.55,4
20170401|2017-01-13 01:30,13,56.36,56.39,56.36,56.39,9
20170401|2017-01-13 02:00,13,56.32,56.41,56.32,56.41,3
20170401|2017-01-13 02:30,13,56.45,56.54,56.43,56.5,30
20170401|2017-01-13 03:00,13,56.44,56.46,56.36,56.4,9
20170401|2017-01-13 03:30,13,56.41,56.41,56.3,56.31,14
20170401|2017-01-13 04:00,13,56.2,56.24,55.9,55.9,74
20170401|2017-01-13 04:30,13,55.89,55.91,55.76,55.78,120
20170401|2017-01-13 05:00,13,55.82,55.98,55.82,55.98,9
20170401|2017-01-13 05:30,13,55.91,55.93,55.86,55.88,5
20170401|2017-01-13 06:00,13,55.83,55.9,55.83,55.9,3
20170401|2017-01-13 06:30,13,56.07,56.1,56.07,56.08,4
20170401|2017-01-13 07:00,13,56.05,56.25,56.05,56.13,59
20170401|2017-01-13 07:30,13,56.13,56.31,56,56.31,45
20170401|2017-01-13 08:00,13,56.2,56.28,56.01,56.13,29
20170401|2017-01-13 08:30,13,56.16,56.46,56.13,56.38,23
20170401|2017-01-13 09:00,13,56.43,56.43,56.04,56.06,30
20170401|2017-01-13 09:30,13,56.22,56.22,55.97,56.09,29
20170401|2017-01-13 10:00,13,56.06,56.15,55.82,55.97,45
20170401|2017-01-13 10:30,13,56.02,56.18,55.98,56.18,28
20170401|2017-01-13 11:00,13,56.17,56.17,56.1,56.11,7
20170401|2017-01-13 11:30,13,56.19,56.22,56.12,56.12,11
20170401|2017-01-13 12:00,13,56.11,56.11,56.09,56.09,3
20170401|2017-01-13 12:30,13,56.1,56.1,55.98,55.99,7
20170401|2017-01-13 13:00,13,55.95,55.95,55.8,55.86,27
20170401|2017-01-13 13:30,13,55.89,55.97,55.89,55.97,14
20170401|2017-01-13 14:00,13,55.96,55.96,55.96,55.96,4
20170401|2017-01-13 15:00,13,56.03,56.03,55.99,56,3
20170401|2017-01-15 17:30,17,55.95,55.95,55.95,55.95,1
20170401|2017-01-15 18:00,17,55.96,55.96,55.96,55.96,2
20170401|2017-01-15 20:30,17,56.11,56.11,56.11,56.11,1
20170401|2017-01-16 01:00,17,55.82,55.82,55.82,55.82,1
20170401|2017-01-16 02:00,17,55.79,55.79,55.72,55.72,4
20170401|2017-01-16 02:30,17,55.83,55.86,55.77,55.81,12
20170401|2017-01-16 03:00,17,55.85,55.85,55.78,55.82,17
20170401|2017-01-16 03:30,17,55.88,56.06,55.88,56.06,5
20170401|2017-01-16 04:00,17,56.15,56.26,56.15,56.21,13
20170401|2017-01-16 04:30,17,56.06,56.07,55.99,56,16
20170401|2017-01-16 05:00,17,55.93,55.93,55.79,55.79,6
20170401|2017-01-16 05:30,17,55.73,55.73,55.68,55.69,22
20170401|2017-01-16 06:00,17,55.69,55.69,55.68,55.68,2
20170401|2017-01-16 06:30,17,55.8,55.8,55.8,55.8,6
20170401|2017-01-16 07:00,17,55.9,55.9,55.81,55.81,12
20170401|2017-01-16 07:30,17,55.84,55.84,55.76,55.76,4
20170401|2017-01-16 08:00,17,55.78,56.03,55.78,55.96,13
20170401|2017-01-16 08:30,17,55.91,55.91,55.86,55.86,4
20170401|2017-01-16 09:00,17,55.81,55.88,55.8,55.88,10
20170401|2017-01-16 09:30,17,55.84,55.93,55.81,55.93,11
20170401|2017-01-16 10:00,17,55.92,55.92,55.81,55.89,31
20170401|2017-01-16 10:30,17,55.84,55.86,55.84,55.86,5
20170401|2017-01-16 11:00,17,55.85,55.87,55.85,55.87,3
20170401|2017-01-16 11:30,17,56,56.28,56,56.28,14
20170401|2017-01-16 20:00,17,56.16,56.16,56.16,56.16,1
20170401|2017-01-16 22:00,17,56.15,56.15,56.15,56.15,1
20170401|2017-01-17 00:00,17,56.01,56.01,56.01,56.01,2
20170401|2017-01-17 01:30,17,56.22,56.22,56.22,56.22,1
20170401|2017-01-17 02:00,17,56.14,56.14,56.14,56.14,1
20170401|2017-01-17 02:30,17,56.33,56.37,56.21,56.21,23
20170401|2017-01-17 03:00,17,56.27,56.78,56.27,56.78,40
20170401|2017-01-17 03:30,17,56.75,56.84,56.7,56.77,18
20170401|2017-01-17 04:00,17,56.95,57.14,56.95,57.1,11
20170401|2017-01-17 04:30,17,57.02,57.04,56.93,56.93,31
20170401|2017-01-17 05:00,17,57.04,57.04,57.01,57.01,4
20170401|2017-01-17 05:30,17,56.93,56.95,56.81,56.81,29
20170401|2017-01-17 06:00,17,56.81,56.87,56.72,56.82,20
20170401|2017-01-17 06:30,17,56.83,57.02,56.83,56.99,10
20170401|2017-01-17 07:00,17,56.95,57,56.94,56.98,21
20170401|2017-01-17 07:30,17,56.95,57.08,56.87,57.08,29
20170401|2017-01-17 08:00,17,57.08,57.44,56.94,57.19,162
20170401|2017-01-17 08:30,17,57.2,57.2,56.84,56.84,71
20170401|2017-01-17 09:00,17,56.83,56.98,56.51,56.51,120
20170401|2017-01-17 09:30,17,56.52,56.52,56.08,56.13,134
20170401|2017-01-17 10:00,17,56.19,56.35,56.13,56.3,31
20170401|2017-01-17 10:30,17,56.33,56.39,56.22,56.36,30
20170401|2017-01-17 11:00,17,56.35,56.36,56.27,56.36,11
20170401|2017-01-17 11:30,17,56.36,56.58,56.34,56.52,17
20170401|2017-01-17 12:00,17,56.48,56.53,56.48,56.53,4
20170401|2017-01-17 12:30,17,56.55,56.56,56.46,56.56,8
20170401|2017-01-17 13:00,17,56.55,56.64,55.91,55.93,60
20170401|2017-01-17 13:30,17,55.94,55.99,55.94,55.94,32
20170401|2017-01-17 14:00,17,55.91,55.96,55.91,55.93,9
20170401|2017-01-17 14:30,17,55.95,55.95,55.93,55.93,2
20170401|2017-01-17 15:00,17,55.96,55.99,55.96,55.99,3
20170401|2017-01-17 15:30,17,55.98,56.01,55.98,55.99,7
20170401|2017-01-17 19:00,18,55.96,55.96,55.96,55.96,1
20170401|2017-01-17 19:30,18,56.06,56.06,56.06,56.06,2
20170401|2017-01-17 22:00,18,56.21,56.21,56.21,56.21,1
20170401|2017-01-18 00:00,18,56.15,56.15,56.15,56.15,1
20170401|2017-01-18 01:00,18,56.04,56.05,56.04,56.05,2
20170401|2017-01-18 01:30,18,56.17,56.17,56.13,56.13,6
20170401|2017-01-18 02:00,18,56.1,56.3,56.07,56.3,15
20170401|2017-01-18 02:30,18,56.33,56.33,56.12,56.12,18
20170401|2017-01-18 03:00,18,56.11,56.13,55.75,55.75,31
20170401|2017-01-18 03:30,18,55.72,55.72,55.4,55.5,51
20170401|2017-01-18 04:00,18,55.43,55.43,55.03,55.19,48
20170401|2017-01-18 04:30,18,55.19,55.25,55.15,55.25,7
20170401|2017-01-18 05:00,18,55.22,55.29,55.22,55.29,3
20170401|2017-01-18 05:30,18,55.38,55.41,55.38,55.39,6
20170401|2017-01-18 06:00,18,55.27,55.27,55.14,55.25,12
20170401|2017-01-18 06:30,18,55.12,55.12,55.07,55.07,5
20170401|2017-01-18 07:00,18,55.08,55.22,55.07,55.22,10
20170401|2017-01-18 07:30,18,55.18,55.18,54.75,54.75,34
20170401|2017-01-18 08:00,18,54.67,54.9,54.66,54.85,82
20170401|2017-01-18 08:30,18,54.89,55.03,54.88,54.94,48
20170401|2017-01-18 09:00,18,54.91,55.09,54.88,54.91,27
20170401|2017-01-18 09:30,18,54.9,54.99,54.76,54.81,16
20170401|2017-01-18 10:00,18,54.8,55.69,54.79,55.65,242
20170401|2017-01-18 10:30,18,55.66,55.7,55.43,55.53,78
20170401|2017-01-18 11:00,18,55.6,55.6,55.04,55.04,82
20170401|2017-01-18 11:30,18,54.99,55,54.71,54.74,109
20170401|2017-01-18 12:00,18,54.82,54.85,54.75,54.83,68
20170401|2017-01-18 12:30,18,54.81,54.81,54.58,54.78,78
20170401|2017-01-18 13:00,18,54.78,54.79,54.28,54.4,111
20170401|2017-01-18 13:30,18,54.43,54.54,54.38,54.53,272
20170401|2017-01-18 14:00,18,54.58,54.58,54.58,54.58,1
20170401|2017-01-18 14:30,18,54.61,54.74,54.6,54.69,13
20170401|2017-01-18 15:30,18,54.91,54.92,54.86,54.87,5
20170401|2017-01-18 18:00,19,54.83,54.83,54.83,54.83,1
20170401|2017-01-18 19:00,19,54.79,54.79,54.79,54.79,1
20170401|2017-01-19 01:00,19,55,55,55,55,3
20170401|2017-01-19 01:30,19,54.8,54.91,54.8,54.91,4
20170401|2017-01-19 02:00,19,55.11,55.22,55.06,55.22,28
20170401|2017-01-19 02:30,19,55.25,55.25,55.02,55.07,9
20170401|2017-01-19 03:00,19,54.92,55.15,54.85,55.07,99
20170401|2017-01-19 03:30,19,54.95,54.95,54.65,54.69,22
20170401|2017-01-19 04:00,19,54.74,54.79,54.71,54.79,4
20170401|2017-01-19 04:30,19,54.86,54.86,54.78,54.85,5
20170401|2017-01-19 05:30,19,54.93,54.93,54.85,54.92,12
20170401|2017-01-19 06:00,19,54.95,55.11,54.93,55.08,18
20170401|2017-01-19 06:30,19,55.11,55.11,54.94,55.02,14
20170401|2017-01-19 07:00,19,55.02,55.02,54.94,54.94,7
20170401|2017-01-19 07:30,19,54.83,55.05,54.82,54.97,13
20170401|2017-01-19 08:00,19,54.87,55.01,54.81,55.01,15
20170401|2017-01-19 08:30,19,55.03,55.1,55.02,55.04,18
20170401|2017-01-19 09:00,19,55.06,55.24,54.94,55.12,24
20170401|2017-01-19 09:30,19,55.1,55.14,55.04,55.04,40
20170401|2017-01-19 10:00,19,54.79,54.97,54.67,54.73,93
20170401|2017-01-19 10:30,19,54.74,54.92,54.73,54.8,47
20170401|2017-01-19 11:00,19,54.78,54.78,54.49,54.49,43
20170401|2017-01-19 11:30,19,54.54,54.69,54.53,54.68,63
20170401|2017-01-19 12:00,19,54.65,54.65,54.51,54.64,18
20170401|2017-01-19 12:30,19,54.69,54.84,54.62,54.82,44
20170401|2017-01-19 13:00,19,54.83,54.89,54.51,54.68,115
20170401|2017-01-19 13:30,19,54.67,54.78,54.66,54.66,18
20170401|2017-01-19 14:30,19,54.7,54.74,54.7,54.74,4
20170401|2017-01-19 15:30,19,54.71,54.71,54.71,54.71,1
20170401|2017-01-19 19:00,20,54.87,54.87,54.87,54.87,1
20170401|2017-01-19 20:30,20,54.81,54.81,54.81,54.81,1
20170401|2017-01-19 22:00,20,54.86,54.86,54.86,54.86,1
20170401|2017-01-20 00:30,20,54.78,54.8,54.78,54.8,6
20170401|2017-01-20 01:30,20,54.85,54.87,54.85,54.87,6
20170401|2017-01-20 02:00,20,54.93,55.09,54.93,55.06,12
20170401|2017-01-20 02:30,20,55.02,55.04,54.9,54.99,25
20170401|2017-01-20 03:00,20,54.94,55.09,54.92,55.09,19
20170401|2017-01-20 03:30,20,55.07,55.37,55.07,55.37,25
20170401|2017-01-20 04:00,20,55.3,55.31,55.26,55.26,19
20170401|2017-01-20 04:30,20,55.22,55.29,55.21,55.27,9
20170401|2017-01-20 05:00,20,55.28,55.28,55.28,55.28,5
20170401|2017-01-20 05:30,20,55.32,55.32,55.22,55.32,6
20170401|2017-01-20 06:00,20,55.33,55.51,55.23,55.5,57
20170401|2017-01-20 06:30,20,55.41,55.44,55.41,55.44,5
20170401|2017-01-20 07:00,20,55.48,55.6,55.48,55.53,9
20170401|2017-01-20 07:30,20,55.5,55.72,55.5,55.72,15
20170401|2017-01-20 08:00,20,55.82,55.99,55.78,55.97,103
20170401|2017-01-20 08:30,20,55.99,56,55.73,55.86,111
20170401|2017-01-20 09:00,20,55.85,56.22,55.85,56.22,142
20170401|2017-01-20 09:30,20,56.17,56.28,56.11,56.11,58
20170401|2017-01-20 10:00,20,56.04,56.26,55.96,56.06,88
20170401|2017-01-20 10:30,20,56.09,56.09,55.94,55.96,21
20170401|2017-01-20 11:00,20,56.02,56.03,55.85,55.94,90
20170401|2017-01-20 11:30,20,56.01,56.02,55.9,55.99,16
20170401|2017-01-20 12:00,20,55.98,55.98,55.77,55.93,26
20170401|2017-01-20 12:30,20,55.95,56.04,55.92,55.96,28
20170401|2017-01-20 13:00,20,55.88,56.02,55.88,56.02,34
20170401|2017-01-20 13:30,20,56,56,55.95,55.96,11
20170401|2017-01-20 14:00,20,55.97,55.97,55.93,55.93,11
20170401|2017-01-20 14:30,20,55.89,55.9,55.89,55.9,5
20170401|2017-01-20 15:00,20,55.93,55.93,55.93,55.93,2
20170401|2017-01-22 17:00,23,55.93,55.93,55.93,55.93,2
20170401|2017-01-22 18:00,23,56.03,56.03,56.03,56.03,1
20170401|2017-01-22 18:30,23,56.04,56.05,56.04,56.05,2
20170401|2017-01-22 19:00,23,56.03,56.03,56.03,56.03,1
20170401|2017-01-22 19:30,23,56,56,56,56,1
20170401|2017-01-22 21:00,23,56.08,56.08,56.08,56.08,1
20170401|2017-01-22 22:00,23,55.86,55.86,55.86,55.86,1
20170401|2017-01-22 22:30,23,55.89,55.89,55.89,55.89,10
20170401|2017-01-22 23:00,23,55.89,55.89,55.89,55.89,3
20170401|2017-01-22 23:30,23,55.94,55.94,55.94,55.94,1
20170401|2017-01-23 00:00,23,55.96,55.96,55.95,55.95,6
20170401|2017-01-23 00:30,23,55.9,55.9,55.9,55.9,1
20170401|2017-01-23 01:00,23,55.84,55.84,55.84,55.84,1
20170401|2017-01-23 01:30,23,55.95,55.96,55.94,55.94,4
20170401|2017-01-23 02:00,23,55.85,55.85,55.68,55.73,15
20170401|2017-01-23 02:30,23,55.71,55.81,55.7,55.79,16
20170401|2017-01-23 03:00,23,55.74,55.77,55.67,55.77,20
20170401|2017-01-23 03:30,23,55.78,55.78,55.77,55.77,8
20170401|2017-01-23 04:00,23,55.67,55.67,55.37,55.4,28
20170401|2017-01-23 04:30,23,55.39,55.39,55.22,55.26,13
20170401|2017-01-23 05:00,23,55.29,55.29,55.13,55.29,40
20170401|2017-01-23 05:30,23,55.25,55.54,55.24,55.54,31
20170401|2017-01-23 06:30,23,55.38,55.47,55.38,55.47,17
20170401|2017-01-23 07:00,23,55.43,55.44,55.23,55.29,33
20170401|2017-01-23 07:30,23,55.35,55.35,55.16,55.21,19
20170401|2017-01-23 08:00,23,55.3,55.35,55.1,55.14,25
20170401|2017-01-23 08:30,23,55.17,55.52,55.16,55.39,102
20170401|2017-01-23 09:00,23,55.4,55.56,55.31,55.39,70
20170401|2017-01-23 09:30,23,55.35,55.68,55.27,55.68,67
20170401|2017-01-23 10:00,23,55.67,55.8,55.6,55.78,59
20170401|2017-01-23 10:30,23,55.78,55.82,55.55,55.55,50
20170401|2017-01-23 11:00,23,55.6,55.62,55.49,55.6,24
20170401|2017-01-23 11:30,23,55.62,55.66,55.57,55.66,17
20170401|2017-01-23 12:00,23,55.68,55.93,55.66,55.84,29
20170401|2017-01-23 12:30,23,55.8,55.82,55.76,55.82,12
20170401|2017-01-23 13:00,23,55.87,55.87,55.62,55.64,59
20170401|2017-01-23 13:30,23,55.64,55.71,55.55,55.71,15
20170401|2017-01-23 14:00,23,55.71,55.71,55.69,55.69,4
20170401|2017-01-23 14:30,23,55.71,55.71,55.71,55.71,1
20170401|2017-01-23 15:00,23,55.72,55.73,55.72,55.73,3
20170401|2017-01-23 15:30,23,55.74,55.74,55.74,55.74,1
20170401|2017-01-23 18:30,24,55.81,55.81,55.8,55.8,4
20170401|2017-01-23 19:00,24,55.79,55.82,55.79,55.82,3
20170401|2017-01-23 20:00,24,55.89,55.89,55.89,55.89,2
20170401|2017-01-23 21:00,24,55.89,55.89,55.89,55.89,2
20170401|2017-01-23 21:30,24,55.9,55.9,55.9,55.9,1
20170401|2017-01-23 22:00,24,55.9,55.9,55.9,55.9,1
20170401|2017-01-23 23:30,24,55.91,55.91,55.84,55.88,13
20170401|2017-01-24 00:00,24,55.88,55.89,55.87,55.87,4
20170401|2017-01-24 01:00,24,55.94,56.02,55.94,56.02,3
20170401|2017-01-24 01:30,24,56,56,55.96,55.96,2
20170401|2017-01-24 02:00,24,56.02,56.16,56,56.08,36
20170401|2017-01-24 02:30,24,56.06,56.07,55.87,56,27
20170401|2017-01-24 03:00,24,55.98,56.11,55.96,56.07,16
20170401|2017-01-24 03:30,24,56.05,56.18,56.05,56.18,13
20170401|2017-01-24 04:00,24,56.13,56.24,56.05,56.1,27
20170401|2017-01-24 04:30,24,56.02,56.08,55.95,55.99,18
20170401|2017-01-24 05:00,24,55.83,55.84,55.6,55.6,31
20170401|2017-01-24 05:30,24,55.6,55.72,55.51,55.68,23
20170401|2017-01-24 06:00,24,55.69,55.74,55.64,55.73,24
20170401|2017-01-24 06:30,24,55.77,55.78,55.68,55.78,32
20170401|2017-01-24 07:00,24,55.88,56.05,55.88,56.01,21
20170401|2017-01-24 07:30,24,56.04,56.07,55.95,55.95,7
20170401|2017-01-24 08:00,24,56,56.12,55.89,55.96,58
20170401|2017-01-24 08:30,24,55.97,56.12,55.97,56.09,36
20170401|2017-01-24 09:00,24,56.13,56.14,55.9,55.98,38
20170401|2017-01-24 09:30,24,55.95,56.08,55.95,56.08,13
20170401|2017-01-24 10:00,24,56.17,56.17,56.02,56.09,47
20170401|2017-01-24 10:30,24,56.1,56.18,56.05,56.16,29
20170401|2017-01-24 11:00,24,56.17,56.17,56.11,56.11,25
20170401|2017-01-24 11:30,24,56.1,56.16,56.05,56.07,43
20170401|2017-01-24 12:00,24,56.03,56.03,55.76,55.8,33
20170401|2017-01-24 12:30,24,55.85,55.92,55.85,55.92,26
20170401|2017-01-24 13:00,24,55.99,56.06,55.82,55.82,60
20170401|2017-01-24 13:30,24,55.82,55.83,55.76,55.76,42
20170401|2017-01-24 14:00,24,55.76,55.76,55.7,55.7,2
20170401|2017-01-24 15:00,24,55.75,55.77,55.75,55.77,3
20170401|2017-01-24 15:30,24,55.58,55.58,55.58,55.58,1
20170401|2017-01-24 17:30,25,55.66,55.66,55.66,55.66,1
20170401|2017-01-24 18:30,25,55.65,55.65,55.65,55.65,1
20170401|2017-01-24 19:00,25,55.65,55.66,55.65,55.66,4
20170401|2017-01-24 21:00,25,55.72,55.72,55.72,55.72,1
20170401|2017-01-24 22:00,25,55.75,55.75,55.75,55.75,1
20170401|2017-01-24 23:00,25,55.71,55.71,55.71,55.71,1
20170401|2017-01-25 01:00,25,55.61,55.61,55.61,55.61,1
20170401|2017-01-25 01:30,25,55.62,55.65,55.59,55.59,9
20170401|2017-01-25 02:00,25,55.6,55.6,55.43,55.49,20
20170401|2017-01-25 02:30,25,55.5,55.5,55.39,55.45,23
20170401|2017-01-25 03:00,25,55.46,55.71,55.46,55.71,22
20170401|2017-01-25 03:30,25,55.65,55.66,55.56,55.56,10
20170401|2017-01-25 04:00,25,55.53,55.55,55.49,55.49,9
20170401|2017-01-25 04:30,25,55.52,55.54,55.22,55.26,74
20170401|2017-01-25 05:00,25,55.22,55.34,55.22,55.34,15
20170401|2017-01-25 05:30,25,55.29,55.37,55.28,55.34,17
20170401|2017-01-25 06:00,25,55.36,55.4,55.36,55.38,14
20170401|2017-01-25 06:30,25,55.36,55.37,55.29,55.29,33
20170401|2017-01-25 07:00,25,55.29,55.34,55.23,55.34,40
20170401|2017-01-25 07:30,25,55.4,55.55,55.38,55.55,20
20170401|2017-01-25 08:00,25,55.43,55.5,55.25,55.37,78
20170401|2017-01-25 08:30,25,55.41,55.47,55.25,55.42,156
20170401|2017-01-25 09:00,25,55.43,55.53,55.41,55.45,89
20170401|2017-01-25 09:30,25,55.39,56.03,55.18,55.97,222
20170401|2017-01-25 10:00,25,56.02,56.02,55.62,55.83,125
20170401|2017-01-25 10:30,25,55.81,55.92,55.76,55.82,44
20170401|2017-01-25 11:00,25,55.81,55.85,55.74,55.74,31
20170401|2017-01-25 11:30,25,55.75,55.77,55.65,55.7,44
20170401|2017-01-25 12:00,25,55.69,55.81,55.69,55.81,10
20170401|2017-01-25 12:30,25,55.8,55.8,55.58,55.58,32
20170401|2017-01-25 13:00,25,55.57,55.58,55.34,55.42,78
20170401|2017-01-25 13:30,25,55.43,55.56,55.43,55.52,16
20170401|2017-01-25 15:00,25,55.52,55.59,55.52,55.59,4
20170401|2017-01-25 15:30,25,55.59,55.68,55.59,55.68,12
20170401|2017-01-25 17:30,26,55.77,55.8,55.77,55.77,4
20170401|2017-01-25 18:00,26,55.79,55.79,55.79,55.79,2
20170401|2017-01-25 18:30,26,55.8,55.8,55.76,55.77,6
20170401|2017-01-25 19:00,26,55.75,55.76,55.75,55.76,4
20170401|2017-01-25 20:00,26,55.76,55.76,55.76,55.76,2
20170401|2017-01-25 21:00,26,55.95,55.95,55.88,55.88,3
20170401|2017-01-25 22:00,26,55.9,55.9,55.9,55.9,1
20170401|2017-01-25 22:30,26,55.89,55.89,55.89,55.89,2
20170401|2017-01-25 23:00,26,55.87,55.87,55.85,55.85,2
20170401|2017-01-25 23:30,26,55.86,55.86,55.84,55.84,25
20170401|2017-01-26 01:30,26,55.74,55.74,55.74,55.74,1
20170401|2017-01-26 02:00,26,55.85,55.93,55.82,55.89,28
20170401|2017-01-26 02:30,26,55.85,55.85,55.75,55.81,33
20170401|2017-01-26 03:00,26,55.89,55.99,55.87,55.87,18
20170401|2017-01-26 03:30,26,55.86,55.89,55.63,55.7,37
20170401|2017-01-26 04:00,26,55.71,55.73,55.49,55.52,33
20170401|2017-01-26 04:30,26,55.56,55.65,55.56,55.58,9
20170401|2017-01-26 05:00,26,55.61,55.68,55.58,55.68,9
20170401|2017-01-26 05:30,26,55.62,55.7,55.62,55.68,8
20170401|2017-01-26 06:00,26,55.62,55.65,55.61,55.61,33
20170401|2017-01-26 06:30,26,55.6,55.86,55.6,55.85,16
20170401|2017-01-26 07:00,26,55.93,55.93,55.83,55.9,18
20170401|2017-01-26 07:30,26,55.87,55.9,55.78,55.82,25
20170401|2017-01-26 08:00,26,55.78,56.2,55.74,56.17,275
20170401|2017-01-26 08:30,26,56.14,56.64,56.07,56.48,319
20170401|2017-01-26 09:00,26,56.53,56.68,56.49,56.63,86
20170401|2017-01-26 09:30,26,56.61,56.77,56.35,56.52,140
20170401|2017-01-26 10:00,26,56.53,56.64,56.44,56.52,58
20170401|2017-01-26 10:30,26,56.61,56.7,56.61,56.68,37
20170401|2017-01-26 11:00,26,56.69,56.71,56.59,56.63,40
20170401|2017-01-26 11:30,26,56.58,56.6,56.5,56.56,76
20170401|2017-01-26 12:00,26,56.59,56.59,56.4,56.46,48
20170401|2017-01-26 12:30,26,56.42,56.46,56.36,56.46,11
20170401|2017-01-26 13:00,26,56.44,56.65,56.44,56.48,112
20170401|2017-01-26 13:30,26,56.47,56.53,56.38,56.47,142
20170401|2017-01-26 14:00,26,56.55,56.55,56.5,56.51,9
20170401|2017-01-26 14:30,26,56.51,56.54,56.51,56.54,19
20170401|2017-01-26 15:00,26,56.43,56.43,56.39,56.39,2
20170401|2017-01-26 15:30,26,56.36,56.38,56.35,56.38,13
20170401|2017-01-26 18:30,27,56.4,56.45,56.4,56.45,10
20170401|2017-01-26 19:00,27,56.32,56.41,56.32,56.41,2
20170401|2017-01-26 20:30,27,56.5,56.5,56.48,56.48,7
20170401|2017-01-26 21:00,27,56.49,56.49,56.49,56.49,1
20170401|2017-01-26 21:30,27,56.48,56.48,56.48,56.48,2
20170401|2017-01-26 22:00,27,56.47,56.47,56.39,56.39,4
20170401|2017-01-26 22:30,27,56.38,56.38,56.36,56.36,2
20170401|2017-01-26 23:30,27,56.36,56.36,56.36,56.36,1
20170401|2017-01-27 01:00,27,56.46,56.55,56.46,56.55,25
20170401|2017-01-27 01:30,27,56.55,56.64,56.55,56.64,18
20170401|2017-01-27 02:00,27,56.69,56.73,56.32,56.33,125
20170401|2017-01-27 02:30,27,56.32,56.37,56.26,56.35,35
20170401|2017-01-27 03:00,27,56.28,56.3,56.17,56.23,33
20170401|2017-01-27 03:30,27,56.22,56.33,56.2,56.2,44
20170401|2017-01-27 04:00,27,56.17,56.2,55.81,55.87,162
20170401|2017-01-27 04:30,27,55.84,55.93,55.8,55.9,71
20170401|2017-01-27 05:00,27,55.88,56.03,55.87,55.96,34
20170401|2017-01-27 05:30,27,55.95,56.06,55.86,56,73
20170401|2017-01-27 06:00,27,55.97,55.99,55.89,55.98,50
20170401|2017-01-27 06:30,27,55.9,55.98,55.9,55.97,8
20170401|2017-01-27 07:00,27,55.95,56.06,55.91,56.05,164
20170401|2017-01-27 07:30,27,56.04,56.18,55.98,56.14,154
20170401|2017-01-27 08:00,27,56.11,56.11,55.52,55.77,1033
20170401|2017-01-27 08:30,27,55.77,55.85,55.6,55.85,419
20170401|2017-01-27 09:00,27,55.82,55.84,55.62,55.62,373
20170401|2017-01-27 09:30,27,55.62,55.81,55.6,55.67,304
20170401|2017-01-27 10:00,27,55.7,55.95,55.6,55.62,704
20170401|2017-01-27 10:30,27,55.62,55.66,55.08,55.3,1900
20170401|2017-01-27 11:00,27,55.28,55.37,55.25,55.36,210
20170401|2017-01-27 11:30,27,55.34,55.41,55.32,55.36,174
20170401|2017-01-27 12:00,27,55.34,55.46,55.31,55.45,220
20170401|2017-01-27 12:30,27,55.46,55.49,55.41,55.43,135
20170401|2017-01-27 13:00,27,55.44,55.74,55.43,55.67,600
20170401|2017-01-27 13:30,27,55.67,55.72,55.66,55.67,117
20170401|2017-01-27 14:00,27,55.68,55.69,55.62,55.63,19
20170401|2017-01-27 14:30,27,55.6,55.6,55.59,55.6,5
20170401|2017-01-27 15:30,27,55.69,55.72,55.69,55.72,9
20170401|2017-01-29 17:00,30,55.58,55.58,55.58,55.58,1
20170401|2017-01-29 17:30,30,55.44,55.45,55.43,55.43,3
20170401|2017-01-29 18:00,30,55.52,55.52,55.52,55.52,1
20170401|2017-01-29 18:30,30,55.5,55.5,55.5,55.5,2
20170401|2017-01-29 19:00,30,55.46,55.47,55.46,55.47,3
20170401|2017-01-29 20:00,30,55.52,55.52,55.52,55.52,1
20170401|2017-01-29 20:30,30,55.49,55.49,55.49,55.49,1
20170401|2017-01-29 21:00,30,55.48,55.48,55.48,55.48,2
20170401|2017-01-29 21:30,30,55.41,55.42,55.35,55.35,3
20170401|2017-01-29 22:00,30,55.37,55.37,55.37,55.37,6
20170401|2017-01-29 23:00,30,55.43,55.43,55.35,55.35,3
20170401|2017-01-30 00:00,30,55.35,55.37,55.33,55.37,13
20170401|2017-01-30 01:00,30,55.4,55.4,55.33,55.33,11
20170401|2017-01-30 01:30,30,55.39,55.4,55.35,55.35,8
20170401|2017-01-30 02:00,30,55.43,55.6,55.43,55.46,72
20170401|2017-01-30 02:30,30,55.48,55.53,55.25,55.35,93
20170401|2017-01-30 03:00,30,55.35,55.45,55.25,55.42,73
20170401|2017-01-30 03:30,30,55.45,55.57,55.4,55.57,136
20170401|2017-01-30 04:00,30,55.56,55.58,55.44,55.54,63
20170401|2017-01-30 04:30,30,55.58,55.8,55.54,55.73,146
20170401|2017-01-30 05:00,30,55.76,55.85,55.73,55.73,108
20170401|2017-01-30 05:30,30,55.72,55.72,55.66,55.69,61
20170401|2017-01-30 06:00,30,55.7,55.76,55.59,55.65,73
20170401|2017-01-30 06:30,30,55.71,55.74,55.64,55.65,39
20170401|2017-01-30 07:00,30,55.67,55.71,55.52,55.55,226
20170401|2017-01-30 07:30,30,55.55,55.62,55.5,55.5,174
20170401|2017-01-30 08:00,30,55.51,55.53,55.25,55.46,635
20170401|2017-01-30 08:30,30,55.46,55.47,55.09,55.26,931
20170401|2017-01-30 09:00,30,55.23,55.43,55.16,55.36,719
20170401|2017-01-30 09:30,30,55.37,55.39,55.04,55.11,654
20170401|2017-01-30 10:00,30,55.09,55.48,55.09,55.45,1033
20170401|2017-01-30 10:30,30,55.45,55.51,55.36,55.45,426
20170401|2017-01-30 11:00,30,55.43,55.45,55.36,55.42,261
20170401|2017-01-30 11:30,30,55.4,55.41,55.26,55.38,322
20170401|2017-01-30 12:00,30,55.38,55.41,55.33,55.39,269
20170401|2017-01-30 12:30,30,55.39,55.5,55.35,55.48,206
20170401|2017-01-30 13:00,30,55.47,55.52,55.29,55.31,406
20170401|2017-01-30 13:30,30,55.33,55.38,55.3,55.35,119
20170401|2017-01-30 14:00,30,55.31,55.35,55.31,55.34,5
20170401|2017-01-30 14:30,30,55.38,55.41,55.38,55.41,11
20170401|2017-01-30 15:00,30,55.36,55.39,55.36,55.39,3
20170401|2017-01-30 15:30,30,55.33,55.33,55.33,55.33,1
20170401|2017-01-30 17:00,31,55.36,55.42,55.36,55.36,15
20170401|2017-01-30 17:30,31,55.38,55.38,55.38,55.38,1
20170401|2017-01-30 18:00,31,55.36,55.36,55.36,55.36,7
20170401|2017-01-30 18:30,31,55.36,55.38,55.34,55.34,7
20170401|2017-01-30 19:00,31,55.4,55.4,55.34,55.37,3
20170401|2017-01-30 19:30,31,55.25,55.25,55.25,55.25,2
20170401|2017-01-30 20:00,31,55.28,55.29,55.23,55.23,35
20170401|2017-01-30 20:30,31,55.23,55.23,55.15,55.15,27
20170401|2017-01-30 21:00,31,55.21,55.21,55.21,55.21,1
20170401|2017-01-30 21:30,31,55.26,55.26,55.2,55.26,20
20170401|2017-01-30 22:00,31,55.24,55.26,55.24,55.26,3
20170401|2017-01-30 22:30,31,55.22,55.22,55.22,55.22,5
20170401|2017-01-30 23:00,31,55.2,55.2,55.2,55.2,1
20170401|2017-01-30 23:30,31,55.18,55.18,55.18,55.18,4
20170401|2017-01-31 00:00,31,55.25,55.27,55.25,55.27,6
20170401|2017-01-31 01:00,31,55.29,55.32,55.24,55.32,10
20170401|2017-01-31 01:30,31,55.32,55.32,55.15,55.21,16
20170401|2017-01-31 02:00,31,55.21,55.21,54.98,55.1,212
20170401|2017-01-31 02:30,31,55.11,55.17,55,55.12,233
20170401|2017-01-31 03:00,31,55.11,55.18,54.98,55.14,191
20170401|2017-01-31 03:30,31,55.12,55.25,55.09,55.21,75
20170401|2017-01-31 04:00,31,55.2,55.38,55.2,55.36,172
20170401|2017-01-31 04:30,31,55.36,55.37,55.17,55.29,110
20170401|2017-01-31 05:00,31,55.3,55.31,55.12,55.19,79
20170401|2017-01-31 05:30,31,55.25,55.41,55.24,55.35,97
20170401|2017-01-31 06:00,31,55.36,55.52,55.29,55.48,205
20170401|2017-01-31 06:30,31,55.46,55.57,55.38,55.55,202
20170401|2017-01-31 07:00,31,55.55,55.81,55.48,55.74,551
20170401|2017-01-31 07:30,31,55.75,55.95,55.75,55.84,701
20170401|2017-01-31 08:00,31,55.84,56.17,55.84,56.03,1346
20170401|2017-01-31 08:30,31,56.03,56.08,55.91,55.99,813
20170401|2017-01-31 09:00,31,56.02,56.03,55.83,56.03,423
20170401|2017-01-31 09:30,31,56.04,56.43,56.04,56.23,1272
20170401|2017-01-31 10:00,31,56.24,56.4,56.2,56.35,821
20170401|2017-01-31 10:30,31,56.36,56.38,56.11,56.22,637
20170401|2017-01-31 11:00,31,56.23,56.31,56.14,56.22,292
20170401|2017-01-31 11:30,31,56.21,56.32,56.18,56.2,256
20170401|2017-01-31 12:00,31,56.21,56.25,56.11,56.11,273
20170401|2017-01-31 12:30,31,56.11,56.14,55.76,55.77,425
20170401|2017-01-31 13:00,31,55.75,55.76,55.37,55.56,1585
20170401|2017-01-31 13:30,31,55.55,55.6,55.5,55.53,154
20170401|2017-01-31 14:00,31,55.59,55.64,55.56,55.58,18
20170401|2017-01-31 14:30,31,55.56,55.64,55.56,55.64,31
20170401|2017-01-31 15:00,31,55.61,55.69,55.61,55.63,28
20170401|2017-01-31 15:30,31,55.64,55.65,55.53,55.62,31
20170401|2017-01-31 17:00,1,55.56,55.59,55.56,55.57,6
20170401|2017-01-31 18:00,1,55.59,55.59,55.55,55.55,3
20170401|2017-01-31 18:30,1,55.56,55.58,55.54,55.58,4
20170401|2017-01-31 19:00,1,55.52,55.52,55.44,55.49,18
20170401|2017-01-31 19:30,1,55.5,55.5,55.47,55.47,3
20170401|2017-01-31 20:00,1,55.43,55.46,55.43,55.46,3
20170401|2017-01-31 20:30,1,55.43,55.43,55.39,55.39,13
20170401|2017-01-31 21:00,1,55.39,55.4,55.39,55.4,3
20170401|2017-01-31 21:30,1,55.4,55.41,55.4,55.41,7
20170401|2017-01-31 22:00,1,55.43,55.43,55.4,55.43,15
20170401|2017-01-31 22:30,1,55.44,55.45,55.42,55.42,4
20170401|2017-01-31 23:00,1,55.41,55.41,55.4,55.4,6
20170401|2017-01-31 23:30,1,55.42,55.42,55.41,55.41,4
20170401|2017-02-01 00:00,1,55.44,55.45,55.43,55.43,5
20170401|2017-02-01 00:30,1,55.42,55.45,55.42,55.45,17
20170401|2017-02-01 01:00,1,55.46,55.62,55.46,55.62,12
20170401|2017-02-01 01:30,1,55.61,55.67,55.58,55.58,14
20170401|2017-02-01 02:00,1,55.58,55.58,55.46,55.49,175
20170401|2017-02-01 02:30,1,55.49,55.65,55.37,55.65,175
20170401|2017-02-01 03:00,1,55.67,55.73,55.52,55.61,107
20170401|2017-02-01 03:30,1,55.66,55.86,55.61,55.78,252
20170401|2017-02-01 04:00,1,55.75,55.78,55.69,55.71,189
20170401|2017-02-01 04:30,1,55.69,55.78,55.68,55.76,74
20170401|2017-02-01 05:00,1,55.81,55.95,55.78,55.8,110
20170401|2017-02-01 05:30,1,55.87,56,55.86,55.92,49
20170401|2017-02-01 06:00,1,55.93,56.08,55.92,55.99,97
20170401|2017-02-01 06:30,1,56.01,56.07,55.93,55.98,24
20170401|2017-02-01 07:00,1,56.01,56.16,55.97,56.13,302
20170401|2017-02-01 07:30,1,56.12,56.22,56.1,56.21,217
20170401|2017-02-01 08:00,1,56.21,56.24,56.01,56.15,646
20170401|2017-02-01 08:30,1,56.18,56.22,55.98,56.02,395
20170401|2017-02-01 09:00,1,56.05,56.11,55.95,55.96,385
20170401|2017-02-01 09:30,1,55.94,56.21,55.75,56.16,964
20170401|2017-02-01 10:00,1,56.18,56.7,56.16,56.55,2023
20170401|2017-02-01 10:30,1,56.56,56.58,55.82,55.94,1540
20170401|2017-02-01 11:00,1,55.93,56.07,55.86,55.98,416
20170401|2017-02-01 11:30,1,55.98,56.02,55.86,55.92,362
20170401|2017-02-01 12:00,1,55.92,56.03,55.85,56.02,313
20170401|2017-02-01 12:30,1,56.04,56.48,56.04,56.48,473
20170401|2017-02-01 13:00,1,56.4,56.82,56.33,56.81,1631
20170401|2017-02-01 13:30,1,56.81,56.81,56.6,56.64,139
20170401|2017-02-01 14:00,1,56.6,56.61,56.45,56.49,92
20170401|2017-02-01 14:30,1,56.5,56.55,56.47,56.53,63
20170401|2017-02-01 15:00,1,56.55,56.55,56.42,56.42,22
20170401|2017-02-01 15:30,1,56.46,56.57,56.45,56.57,9
20170401|2017-02-01 17:30,2,56.53,56.53,56.5,56.5,11
20170401|2017-02-01 18:00,2,56.51,56.51,56.44,56.47,44
20170401|2017-02-01 18:30,2,56.48,56.49,56.44,56.49,10
20170401|2017-02-01 19:00,2,56.49,56.62,56.48,56.6,15
20170401|2017-02-01 20:00,2,56.6,56.6,56.6,56.6,1
20170401|2017-02-01 21:00,2,56.59,56.59,56.57,56.59,8
20170401|2017-02-01 21:30,2,56.57,56.57,56.57,56.57,2
20170401|2017-02-01 22:00,2,56.53,56.53,56.52,56.53,6
20170401|2017-02-01 22:30,2,56.51,56.52,56.49,56.52,4
20170401|2017-02-01 23:00,2,56.55,56.55,56.54,56.54,4
20170401|2017-02-01 23:30,2,56.6,56.62,56.6,56.61,6
20170401|2017-02-02 00:00,2,56.57,56.57,56.56,56.56,3
20170401|2017-02-02 00:30,2,56.59,56.59,56.58,56.59,29
20170401|2017-02-02 01:00,2,56.6,56.68,56.6,56.66,13
20170401|2017-02-02 01:30,2,56.63,56.63,56.59,56.59,3
20170401|2017-02-02 02:00,2,56.65,56.95,56.65,56.9,269
20170401|2017-02-02 02:30,2,56.9,56.91,56.64,56.65,145
20170401|2017-02-02 03:00,2,56.72,56.96,56.72,56.96,165
20170401|2017-02-02 03:30,2,56.98,57.09,56.93,57.01,164
20170401|2017-02-02 04:00,2,57.03,57.27,57.03,57.26,299
20170401|2017-02-02 04:30,2,57.24,57.43,57.24,57.28,303
20170401|2017-02-02 05:00,2,57.28,57.35,57.22,57.22,67
20170401|2017-02-02 05:30,2,57.2,57.3,57.17,57.27,72
20170401|2017-02-02 06:00,2,57.22,57.29,57.08,57.09,94
20170401|2017-02-02 06:30,2,57.09,57.18,57.06,57.1,63
20170401|2017-02-02 07:00,2,57.11,57.24,57.01,57.05,303
20170401|2017-02-02 07:30,2,57.06,57.15,56.9,57.09,492
20170401|2017-02-02 08:00,2,57.09,57.21,56.94,57,512
20170401|2017-02-02 08:30,2,57.01,57.1,56.79,56.97,455
20170401|2017-02-02 09:00,2,56.95,56.97,56.52,56.57,1127
20170401|2017-02-02 09:30,2,56.57,56.67,56.34,56.64,1235
20170401|2017-02-02 10:00,2,56.63,57.08,56.6,56.96,1092
20170401|2017-02-02 10:30,2,56.94,57.03,56.85,56.9,451
20170401|2017-02-02 11:00,2,56.88,56.95,56.82,56.85,199
20170401|2017-02-02 11:30,2,56.83,56.86,56.65,56.66,411
20170401|2017-02-02 12:00,2,56.67,56.88,56.66,56.72,434
20170401|2017-02-02 12:30,2,56.73,56.82,56.66,56.8,243
20170401|2017-02-02 13:00,2,56.8,56.94,56.54,56.56,1007
20170401|2017-02-02 13:30,2,56.56,56.64,56.46,56.53,170
20170401|2017-02-02 14:00,2,56.58,56.63,56.58,56.61,7
20170401|2017-02-02 14:30,2,56.67,56.82,56.62,56.82,57
20170401|2017-02-02 15:00,2,56.74,56.74,56.7,56.7,5
20170401|2017-02-02 15:30,2,56.75,56.8,56.73,56.73,20
20170401|2017-02-02 17:00,3,56.83,56.95,56.83,56.95,35
20170401|2017-02-02 17:30,3,56.95,56.95,56.92,56.92,8
20170401|2017-02-02 18:00,3,56.91,56.95,56.9,56.92,13
20170401|2017-02-02 18:30,3,56.9,56.94,56.9,56.94,4
20170401|2017-02-02 19:00,3,56.91,56.91,56.85,56.85,6
20170401|2017-02-02 19:30,3,56.8,56.89,56.79,56.89,14
20170401|2017-02-02 20:30,3,56.84,56.84,56.8,56.8,4
20170401|2017-02-02 21:00,3,56.75,56.75,56.68,56.74,66
20170401|2017-02-02 21:30,3,56.75,56.81,56.75,56.8,28
20170401|2017-02-02 22:00,3,56.8,56.81,56.79,56.79,15
20170401|2017-02-02 22:30,3,56.79,56.79,56.79,56.79,1
20170401|2017-02-02 23:00,3,56.83,56.84,56.83,56.84,4
20170401|2017-02-02 23:30,3,56.84,56.84,56.84,56.84,2
20170401|2017-02-03 00:00,3,56.84,56.85,56.84,56.85,6
20170401|2017-02-03 00:30,3,56.83,56.83,56.83,56.83,2
20170401|2017-02-03 01:00,3,56.81,56.91,56.79,56.9,19
20170401|2017-02-03 01:30,3,56.93,57.04,56.93,57.02,42
20170401|2017-02-03 02:00,3,57.02,57.11,56.93,57.06,214
20170401|2017-02-03 02:30,3,57.06,57.1,56.85,56.9,197
20170401|2017-02-03 03:00,3,56.79,56.83,56.6,56.71,131
20170401|2017-02-03 03:30,3,56.75,56.8,56.69,56.71,34
20170401|2017-02-03 04:00,3,56.68,56.87,56.67,56.86,96
20170401|2017-02-03 04:30,3,56.85,56.94,56.82,56.89,63
20170401|2017-02-03 05:00,3,56.88,56.91,56.74,56.76,42
20170401|2017-02-03 05:30,3,56.74,56.87,56.73,56.87,44
20170401|2017-02-03 06:00,3,56.81,56.83,56.65,56.76,64
20170401|2017-02-03 06:30,3,56.75,56.83,56.68,56.78,77
20170401|2017-02-03 07:00,3,56.78,56.8,56.68,56.77,109
20170401|2017-02-03 07:30,3,56.73,56.87,56.65,56.72,242
20170401|2017-02-03 08:00,3,56.69,56.69,56.39,56.63,724
20170401|2017-02-03 08:30,3,56.63,56.66,56.49,56.63,386
20170401|2017-02-03 09:00,3,56.66,57.29,56.65,57.09,986
20170401|2017-02-03 09:30,3,57.14,57.25,56.87,57.01,854
20170401|2017-02-03 10:00,3,57.02,57.19,56.87,56.95,738
20170401|2017-02-03 10:30,3,56.94,56.98,56.71,56.79,418
20170401|2017-02-03 11:00,3,56.79,56.96,56.79,56.96,316
20170401|2017-02-03 11:30,3,56.95,56.96,56.8,56.85,163
20170401|2017-02-03 12:00,3,56.86,56.93,56.76,56.79,121
20170401|2017-02-03 12:30,3,56.8,56.81,56.63,56.65,377
20170401|2017-02-03 13:00,3,56.64,56.86,56.64,56.8,387
20170401|2017-02-03 13:30,3,56.79,56.83,56.74,56.74,94
20170401|2017-02-03 14:00,3,56.79,56.79,56.74,56.74,26
20170401|2017-02-03 14:30,3,56.76,56.83,56.76,56.83,7
20170401|2017-02-03 15:00,3,56.83,56.83,56.8,56.82,7
20170401|2017-02-03 15:30,3,56.78,56.84,56.78,56.84,3
20170401|2017-02-05 17:00,6,56.8,56.82,56.79,56.79,7
20170401|2017-02-05 17:30,6,56.88,56.88,56.88,56.88,1
20170401|2017-02-05 18:00,6,56.89,56.89,56.89,56.89,1
20170401|2017-02-05 19:00,6,56.91,56.93,56.91,56.93,3
20170401|2017-02-05 19:30,6,56.92,56.92,56.9,56.9,3
20170401|2017-02-05 20:00,6,56.9,56.9,56.88,56.88,5
20170401|2017-02-05 20:30,6,56.88,56.88,56.88,56.88,1
20170401|2017-02-05 21:30,6,56.95,57.02,56.95,57.02,15
20170401|2017-02-05 23:00,6,57,57.01,57,57.01,5
20170401|2017-02-06 00:30,6,57.05,57.08,57.05,57.08,8
20170401|2017-02-06 01:00,6,57.08,57.11,57.08,57.09,4
20170401|2017-02-06 01:30,6,57.05,57.05,56.89,56.95,25
20170401|2017-02-06 02:00,6,56.89,56.93,56.75,56.78,146
20170401|2017-02-06 02:30,6,56.75,56.97,56.75,56.84,141
20170401|2017-02-06 03:00,6,56.87,56.98,56.68,56.71,200
20170401|2017-02-06 03:30,6,56.71,56.81,56.67,56.75,77
20170401|2017-02-06 04:00,6,56.73,56.75,56.58,56.72,175
20170401|2017-02-06 04:30,6,56.7,56.81,56.64,56.78,64
20170401|2017-02-06 05:00,6,56.8,56.85,56.74,56.83,61
20170401|2017-02-06 05:30,6,56.83,56.94,56.81,56.83,66
20170401|2017-02-06 06:00,6,56.84,56.91,56.81,56.86,32
20170401|2017-02-06 06:30,6,56.84,56.89,56.71,56.71,70
20170401|2017-02-06 07:00,6,56.71,56.72,56.47,56.47,372
20170401|2017-02-06 07:30,6,56.48,56.56,56.43,56.47,460
20170401|2017-02-06 08:00,6,56.52,56.66,56.48,56.62,413
20170401|2017-02-06 08:30,6,56.64,56.73,56.49,56.62,384
20170401|2017-02-06 09:00,6,56.56,56.64,56.42,56.42,244
20170401|2017-02-06 09:30,6,56.42,56.42,55.95,56.15,1143
20170401|2017-02-06 10:00,6,56.13,56.29,56.1,56.15,451
20170401|2017-02-06 10:30,6,56.15,56.2,55.93,55.94,703
20170401|2017-02-06 11:00,6,55.94,56.09,55.93,56.04,307
20170401|2017-02-06 11:30,6,56.05,56.12,55.99,55.99,175
20170401|2017-02-06 12:00,6,55.98,56.02,55.92,55.97,173
20170401|2017-02-06 12:30,6,55.95,55.96,55.65,55.81,897
20170401|2017-02-06 13:00,6,55.82,55.83,55.66,55.76,661
20170401|2017-02-06 13:30,6,55.75,55.85,55.74,55.83,64
20170401|2017-02-06 14:00,6,55.82,55.86,55.82,55.84,8
20170401|2017-02-06 14:30,6,55.83,55.87,55.79,55.87,12
20170401|2017-02-06 15:00,6,55.84,55.87,55.84,55.86,29
20170401|2017-02-06 15:30,6,55.85,55.87,55.83,55.87,12
20170401|2017-02-06 17:00,7,55.93,55.93,55.91,55.91,3
20170401|2017-02-06 17:30,7,55.93,55.93,55.91,55.92,12
20170401|2017-02-06 18:00,7,55.92,55.95,55.91,55.95,28
20170401|2017-02-06 18:30,7,55.95,55.96,55.9,55.9,32
20170401|2017-02-06 19:00,7,55.9,55.98,55.9,55.95,16
20170401|2017-02-06 20:00,7,55.93,55.93,55.91,55.91,2
20170401|2017-02-06 20:30,7,55.91,55.94,55.91,55.94,2
20170401|2017-02-06 21:30,7,55.95,55.95,55.95,55.95,1
20170401|2017-02-06 22:00,7,55.93,55.93,55.91,55.91,3
20170401|2017-02-06 22:30,7,55.88,55.88,55.88,55.88,1
20170401|2017-02-06 23:00,7,55.9,55.9,55.9,55.9,1
20170401|2017-02-06 23:30,7,55.86,55.87,55.83,55.83,28
20170401|2017-02-07 00:00,7,55.84,55.84,55.81,55.84,11
20170401|2017-02-07 00:30,7,55.84,55.88,55.84,55.86,11
20170401|2017-02-07 01:00,7,55.85,55.86,55.74,55.74,28
20170401|2017-02-07 01:30,7,55.78,55.81,55.58,55.65,55
20170401|2017-02-07 02:00,7,55.61,55.7,55.58,55.7,125
20170401|2017-02-07 02:30,7,55.69,55.76,55.68,55.7,91
20170401|2017-02-07 03:00,7,55.7,55.7,55.37,55.37,367
20170401|2017-02-07 03:30,7,55.35,55.47,55.35,55.47,206
20170401|2017-02-07 04:00,7,55.47,55.63,55.47,55.58,76
20170401|2017-02-07 04:30,7,55.6,55.67,55.52,55.52,92
20170401|2017-02-07 05:00,7,55.52,55.63,55.47,55.56,72
20170401|2017-02-07 05:30,7,55.58,55.67,55.58,55.61,38
20170401|2017-02-07 06:00,7,55.65,55.65,55.49,55.5,37
20170401|2017-02-07 06:30,7,55.51,55.53,55.34,55.34,115
20170401|2017-02-07 07:00,7,55.37,55.45,55.36,55.39,169
20170401|2017-02-07 07:30,7,55.39,55.47,55.21,55.29,574
20170401|2017-02-07 08:00,7,55.28,55.34,54.72,55.02,2018
20170401|2017-02-07 08:30,7,55.02,55.18,54.89,54.94,1030
20170401|2017-02-07 09:00,7,54.95,55.03,54.85,55.01,530
20170401|2017-02-07 09:30,7,55.01,55.15,54.95,55.14,704
20170401|2017-02-07 10:00,7,55.14,55.2,54.77,54.93,1118
20170401|2017-02-07 10:30,7,54.93,54.94,54.8,54.85,487
20170401|2017-02-07 11:00,7,54.82,54.97,54.77,54.85,411
20170401|2017-02-07 11:30,7,54.83,54.85,54.77,54.81,160
20170401|2017-02-07 12:00,7,54.79,54.87,54.74,54.82,372
20170401|2017-02-07 12:30,7,54.84,54.95,54.82,54.85,306
20170401|2017-02-07 13:00,7,54.85,55.08,54.77,55.07,713
20170401|2017-02-07 13:30,7,55.08,55.11,55.02,55.1,98
20170401|2017-02-07 14:00,7,55.11,55.14,55.07,55.13,69
20170401|2017-02-07 14:30,7,55.11,55.15,55.09,55.15,23
20170401|2017-02-07 15:00,7,55.13,55.22,55.13,55.19,29
20170401|2017-02-07 15:30,7,55.12,55.12,54.64,54.68,218
20170401|2017-02-07 17:00,8,54.55,54.55,54.23,54.36,61
20170401|2017-02-07 17:30,8,54.37,54.37,54.21,54.21,29
20170401|2017-02-07 18:00,8,54.28,54.42,54.28,54.39,45
20170401|2017-02-07 18:30,8,54.41,54.44,54.41,54.44,15
20170401|2017-02-07 19:00,8,54.43,54.57,54.43,54.54,46
20170401|2017-02-07 19:30,8,54.58,54.6,54.55,54.55,10
20170401|2017-02-07 20:00,8,54.55,54.58,54.55,54.55,6
20170401|2017-02-07 20:30,8,54.58,54.61,54.56,54.57,7
20170401|2017-02-07 21:00,8,54.59,54.59,54.54,54.54,16
20170401|2017-02-07 21:30,8,54.55,54.56,54.55,54.56,3
20170401|2017-02-07 22:00,8,54.54,54.63,54.54,54.63,23
20170401|2017-02-07 22:30,8,54.61,54.61,54.6,54.6,2
20170401|2017-02-07 23:00,8,54.6,54.65,54.6,54.65,19
20170401|2017-02-07 23:30,8,54.58,54.62,54.58,54.6,12
20170401|2017-02-08 00:00,8,54.66,54.76,54.65,54.73,46
20170401|2017-02-08 00:30,8,54.73,54.82,54.73,54.78,30
20170401|2017-02-08 01:00,8,54.8,54.87,54.79,54.79,4
20170401|2017-02-08 01:30,8,54.71,54.77,54.68,54.69,56
20170401|2017-02-08 02:00,8,54.73,54.8,54.7,54.75,154
20170401|2017-02-08 02:30,8,54.72,54.83,54.69,54.83,98
20170401|2017-02-08 03:00,8,54.84,54.88,54.62,54.64,142
20170401|2017-02-08 03:30,8,54.63,54.72,54.59,54.63,114
20170401|2017-02-08 04:00,8,54.7,54.7,54.61,54.65,49
20170401|2017-02-08 04:30,8,54.62,54.78,54.62,54.78,63
20170401|2017-02-08 05:00,8,54.75,54.94,54.75,54.88,118
20170401|2017-02-08 05:30,8,54.88,54.93,54.84,54.85,50
20170401|2017-02-08 06:00,8,54.85,54.88,54.78,54.84,31
20170401|2017-02-08 06:30,8,54.82,54.82,54.71,54.8,115
20170401|2017-02-08 07:00,8,54.79,54.98,54.78,54.84,397
20170401|2017-02-08 07:30,8,54.84,54.86,54.68,54.72,364
20170401|2017-02-08 08:00,8,54.73,55.04,54.63,54.95,776
20170401|2017-02-08 08:30,8,54.91,54.94,54.71,54.72,454
20170401|2017-02-08 09:00,8,54.74,54.86,54.62,54.66,609
20170401|2017-02-08 09:30,8,54.73,55.56,54.5,55.39,2944
20170401|2017-02-08 10:00,8,55.41,55.67,55.38,55.4,1168
20170401|2017-02-08 10:30,8,55.4,55.41,55.2,55.32,639
20170401|2017-02-08 11:00,8,55.33,55.41,55.15,55.15,323
20170401|2017-02-08 11:30,8,55.15,55.39,55.15,55.23,291
20170401|2017-02-08 12:00,8,55.22,55.29,55.18,55.26,101
20170401|2017-02-08 12:30,8,55.26,55.32,55.17,55.21,156
20170401|2017-02-08 13:00,8,55.21,55.28,55.08,55.12,587
20170401|2017-02-08 13:30,8,55.13,55.22,55.1,55.19,201
20170401|2017-02-08 14:00,8,55.17,55.19,55.15,55.19,23
20170401|2017-02-08 14:30,8,55.16,55.2,55.15,55.15,8
20170401|2017-02-08 15:00,8,55.16,55.21,55.16,55.21,9
20170401|2017-02-08 15:30,8,55.2,55.2,55.16,55.18,12
20170401|2017-02-08 17:00,9,55.26,55.3,55.2,55.3,3
20170401|2017-02-08 17:30,9,55.3,55.3,55.25,55.26,10
20170401|2017-02-08 18:00,9,55.28,55.28,55.21,55.26,29
20170401|2017-02-08 18:30,9,55.24,55.26,55.24,55.26,16
20170401|2017-02-08 19:00,9,55.28,55.29,55.24,55.26,5
20170401|2017-02-08 19:30,9,55.28,55.3,55.27,55.3,4
20170401|2017-02-08 20:00,9,55.27,55.3,55.26,55.28,6
20170401|2017-02-08 20:30,9,55.27,55.4,55.27,55.38,31
20170401|2017-02-08 21:00,9,55.37,55.37,55.37,55.37,1
20170401|2017-02-08 21:30,9,55.41,55.41,55.4,55.41,5
20170401|2017-02-08 22:00,9,55.44,55.44,55.43,55.43,2
20170401|2017-02-08 22:30,9,55.42,55.42,55.41,55.41,3
20170401|2017-02-08 23:00,9,55.45,55.45,55.45,55.45,2
20170401|2017-02-08 23:30,9,55.41,55.41,55.36,55.41,7
20170401|2017-02-09 00:00,9,55.39,55.4,55.38,55.4,8
20170401|2017-02-09 00:30,9,55.38,55.6,55.38,55.6,69
20170401|2017-02-09 01:00,9,55.56,55.6,55.51,55.54,24
20170401|2017-02-09 01:30,9,55.51,55.54,55.49,55.51,35
20170401|2017-02-09 02:00,9,55.55,55.66,55.49,55.58,259
20170401|2017-02-09 02:30,9,55.57,55.59,55.5,55.59,86
20170401|2017-02-09 03:00,9,55.6,55.67,55.52,55.67,126
20170401|2017-02-09 03:30,9,55.65,55.78,55.59,55.69,353
20170401|2017-02-09 04:00,9,55.72,55.83,55.7,55.81,100
20170401|2017-02-09 04:30,9,55.82,55.92,55.71,55.71,123
20170401|2017-02-09 05:00,9,55.71,55.71,55.62,55.66,36
20170401|2017-02-09 05:30,9,55.65,55.69,55.64,55.68,35
20170401|2017-02-09 06:00,9,55.67,55.7,55.45,55.47,115
20170401|2017-02-09 06:30,9,55.51,55.57,55.49,55.53,72
20170401|2017-02-09 07:00,9,55.54,55.7,55.53,55.61,330
20170401|2017-02-09 07:30,9,55.61,55.66,55.45,55.52,284
20170401|2017-02-09 08:00,9,55.52,55.82,55.52,55.77,524
20170401|2017-02-09 08:30,9,55.77,55.8,55.55,55.6,654
20170401|2017-02-09 09:00,9,55.62,55.76,55.58,55.61,303
20170401|2017-02-09 09:30,9,55.66,55.66,55.47,55.51,399
20170401|2017-02-09 10:00,9,55.52,55.53,55.37,55.48,822
20170401|2017-02-09 10:30,9,55.47,55.57,55.47,55.49,382
20170401|2017-02-09 11:00,9,55.49,55.66,55.46,55.63,188
20170401|2017-02-09 11:30,9,55.61,55.65,55.56,55.6,235
20170401|2017-02-09 12:00,9,55.6,55.69,55.59,55.69,178
20170401|2017-02-09 12:30,9,55.69,55.71,55.65,55.7,108
20170401|2017-02-09 13:00,9,55.7,55.7,55.58,55.6,452
20170401|2017-02-09 13:30,9,55.6,55.69,55.57,55.69,89
20170401|2017-02-09 14:00,9,55.68,55.69,55.63,55.63,13
20170401|2017-02-09 14:30,9,55.67,55.68,55.65,55.65,11
20170401|2017-02-09 15:00,9,55.66,55.7,55.64,55.68,28
20170401|2017-02-09 15:30,9,55.69,55.75,55.67,55.75,5
20170401|2017-02-09 18:00,10,55.69,55.69,55.69,55.69,1
20170401|2017-02-09 18:30,10,55.67,55.68,55.67,55.68,2
20170401|2017-02-09 19:00,10,55.68,55.68,55.68,55.68,3
20170401|2017-02-09 19:30,10,55.7,55.7,55.7,55.7,1
20170401|2017-02-09 20:00,10,55.67,55.68,55.66,55.67,6
20170401|2017-02-09 20:30,10,55.67,55.7,55.67,55.7,11
20170401|2017-02-09 21:00,10,55.72,55.72,55.7,55.7,2
20170401|2017-02-09 21:30,10,55.69,55.7,55.68,55.7,10
20170401|2017-02-09 22:00,10,55.68,55.68,55.68,55.68,1
20170401|2017-02-09 22:30,10,55.65,55.65,55.65,55.65,1
20170401|2017-02-09 23:30,10,55.67,55.77,55.67,55.77,27
20170401|2017-02-10 00:00,10,55.76,55.79,55.75,55.77,33
20170401|2017-02-10 00:30,10,55.75,55.78,55.75,55.78,3
20170401|2017-02-10 01:00,10,55.74,55.76,55.74,55.76,5
20170401|2017-02-10 01:30,10,55.76,55.8,55.73,55.73,53
20170401|2017-02-10 02:00,10,55.7,55.78,55.65,55.73,115
20170401|2017-02-10 02:30,10,55.73,55.76,55.58,55.62,116
20170401|2017-02-10 03:00,10,55.62,56.37,55.61,56.23,512
20170401|2017-02-10 03:30,10,56.24,56.32,56.19,56.23,99
20170401|2017-02-10 04:00,10,56.23,56.3,56.22,56.26,89
20170401|2017-02-10 04:30,10,56.25,56.31,56.24,56.29,77
20170401|2017-02-10 05:00,10,56.27,56.27,56.15,56.15,76
20170401|2017-02-10 05:30,10,56.18,56.22,56.18,56.19,30
20170401|2017-02-10 06:00,10,56.23,56.46,56.23,56.44,246
20170401|2017-02-10 06:30,10,56.44,56.72,56.44,56.63,335
20170401|2017-02-10 07:00,10,56.67,56.69,56.58,56.58,114
20170401|2017-02-10 07:30,10,56.63,56.69,56.6,56.64,160
20170401|2017-02-10 08:00,10,56.65,56.75,56.59,56.59,742
20170401|2017-02-10 08:30,10,56.6,56.6,56.44,56.47,425
20170401|2017-02-10 09:00,10,56.46,56.52,56.36,56.46,452
20170401|2017-02-10 09:30,10,56.47,56.75,56.47,56.74,653
20170401|2017-02-10 10:00,10,56.74,56.84,56.6,56.8,865
20170401|2017-02-10 10:30,10,56.8,56.87,56.72,56.8,509
20170401|2017-02-10 11:00,10,56.78,56.86,56.74,56.79,405
20170401|2017-02-10 11:30,10,56.79,56.82,56.68,56.72,290
20170401|2017-02-10 12:00,10,56.71,56.76,56.64,56.68,331
20170401|2017-02-10 12:30,10,56.69,56.75,56.65,56.72,243
20170401|2017-02-10 13:00,10,56.69,56.83,56.66,56.66,634
20170401|2017-02-10 13:30,10,56.66,56.67,56.61,56.66,116
20170401|2017-02-10 14:00,10,56.64,56.64,56.6,56.6,4
20170401|2017-02-10 14:30,10,56.64,56.69,56.64,56.68,12
20170401|2017-02-10 15:00,10,56.68,56.68,56.64,56.66,9
20170401|2017-02-10 15:30,10,56.65,56.67,56.63,56.67,21
20170401|2017-02-12 17:00,13,56.77,56.8,56.71,56.71,36
20170401|2017-02-12 17:30,13,56.69,56.72,56.69,56.72,3
20170401|2017-02-12 18:00,13,56.65,56.67,56.63,56.63,8
20170401|2017-02-12 18:30,13,56.56,56.58,56.54,56.54,16
20170401|2017-02-12 19:00,13,56.56,56.56,56.56,56.56,1
20170401|2017-02-12 19:30,13,56.54,56.54,56.54,56.54,13
20170401|2017-02-12 20:00,13,56.58,56.63,56.58,56.63,2
20170401|2017-02-12 20:30,13,56.73,56.74,56.73,56.74,13
20170401|2017-02-12 21:00,13,56.74,56.75,56.74,56.75,11
20170401|2017-02-12 21:30,13,56.64,56.64,56.63,56.63,5
20170401|2017-02-12 22:00,13,56.62,56.62,56.62,56.62,1
20170401|2017-02-12 23:00,13,56.63,56.63,56.58,56.58,5
20170401|2017-02-12 23:30,13,56.65,56.66,56.64,56.65,5
20170401|2017-02-13 00:00,13,56.66,56.68,56.65,56.65,22
20170401|2017-02-13 01:00,13,56.58,56.58,56.58,56.58,7
20170401|2017-02-13 01:30,13,56.68,56.78,56.68,56.71,43
20170401|2017-02-13 02:00,13,56.73,56.73,56.42,56.58,586
20170401|2017-02-13 02:30,13,56.57,56.58,56.23,56.31,299
20170401|2017-02-13 03:00,13,56.24,56.27,56.17,56.19,213
20170401|2017-02-13 03:30,13,56.19,56.29,56.06,56.26,331
20170401|2017-02-13 04:00,13,56.24,56.45,56.24,56.38,118
20170401|2017-02-13 04:30,13,56.38,56.46,56.34,56.45,55
20170401|2017-02-13 05:00,13,56.42,56.42,56.3,56.36,31
20170401|2017-02-13 05:30,13,56.34,56.39,56.23,56.26,48
20170401|2017-02-13 06:00,13,56.26,56.56,56.26,56.42,334
20170401|2017-02-13 06:30,13,56.41,56.43,56.25,56.29,97
20170401|2017-02-13 07:00,13,56.23,56.28,56.15,56.22,304
20170401|2017-02-13 07:30,13,56.22,56.39,56.11,56.15,292
20170401|2017-02-13 08:00,13,56.15,56.15,55.66,55.83,1507
20170401|2017-02-13 08:30,13,55.85,55.98,55.75,55.81,389
20170401|2017-02-13 09:00,13,55.81,55.85,55.65,55.67,356
20170401|2017-02-13 09:30,13,55.68,55.75,55.43,55.51,948
20170401|2017-02-13 10:00,13,55.5,55.59,55.49,55.57,516
20170401|2017-02-13 10:30,13,55.57,55.66,55.5,55.61,377
20170401|2017-02-13 11:00,13,55.56,55.61,55.5,55.51,155
20170401|2017-02-13 11:30,13,55.53,55.55,55.43,55.54,147
20170401|2017-02-13 12:00,13,55.54,55.61,55.53,55.53,65
20170401|2017-02-13 12:30,13,55.53,55.56,55.49,55.52,119
20170401|2017-02-13 13:00,13,55.5,55.66,55.43,55.61,465
20170401|2017-02-13 13:30,13,55.64,55.65,55.57,55.62,63
20170401|2017-02-13 14:00,13,55.62,55.62,55.55,55.55,11
20170401|2017-02-13 14:30,13,55.56,55.59,55.54,55.58,18
20170401|2017-02-13 15:00,13,55.61,55.61,55.58,55.6,23
20170401|2017-02-13 15:30,13,55.58,55.58,55.54,55.55,10
20170401|2017-02-13 17:00,14,55.71,55.74,55.7,55.7,15
20170401|2017-02-13 17:30,14,55.71,55.72,55.7,55.7,17
20170401|2017-02-13 18:00,14,55.73,55.78,55.73,55.78,23
20170401|2017-02-13 18:30,14,55.77,55.77,55.73,55.73,9
20170401|2017-02-13 19:00,14,55.72,55.82,55.66,55.8,40
20170401|2017-02-13 19:30,14,55.8,55.8,55.73,55.73,15
20170401|2017-02-13 21:00,14,55.8,55.8,55.8,55.8,5
20170401|2017-02-13 21:30,14,55.8,55.8,55.74,55.74,15
20170401|2017-02-13 22:00,14,55.71,55.73,55.7,55.73,5
20170401|2017-02-13 23:30,14,55.72,55.72,55.63,55.67,13
20170401|2017-02-14 00:00,14,55.65,55.65,55.59,55.62,26
20170401|2017-02-14 00:30,14,55.63,55.63,55.6,55.62,4
20170401|2017-02-14 01:00,14,55.63,55.66,55.63,55.66,6
20170401|2017-02-14 01:30,14,55.56,55.63,55.55,55.62,58
20170401|2017-02-14 02:00,14,55.63,55.97,55.6,55.91,184
20170401|2017-02-14 02:30,14,55.92,55.97,55.87,55.95,78
20170401|2017-02-14 03:00,14,55.96,56.22,55.96,56.14,330
20170401|2017-02-14 03:30,14,56.15,56.15,55.98,56.01,118
20170401|2017-02-14 04:00,14,56.07,56.15,56.04,56.13,73
20170401|2017-02-14 04:30,14,56.14,56.17,56.1,56.11,64
20170401|2017-02-14 05:00,14,56.1,56.1,56.01,56.01,47
20170401|2017-02-14 05:30,14,56.01,56.11,56.01,56.11,21
20170401|2017-02-14 06:00,14,56.14,56.18,56.11,56.18,68
20170401|2017-02-14 06:30,14,56.17,56.19,56.1,56.14,43
20170401|2017-02-14 07:00,14,56.15,56.18,56.04,56.04,100
20170401|2017-02-14 07:30,14,56.05,56.22,55.87,56.21,453
20170401|2017-02-14 08:00,14,56.21,56.45,56.21,56.41,734
20170401|2017-02-14 08:30,14,56.4,56.4,56.25,56.26,358
20170401|2017-02-14 09:00,14,56.26,56.37,56.12,56.27,532
20170401|2017-02-14 09:30,14,56.25,56.26,56.01,56.18,443
20170401|2017-02-14 10:00,14,56.22,56.37,56.15,56.22,557
20170401|2017-02-14 10:30,14,56.23,56.23,55.84,55.88,921
20170401|2017-02-14 11:00,14,55.83,55.98,55.77,55.98,604
20170401|2017-02-14 11:30,14,55.95,56,55.92,55.99,130
20170401|2017-02-14 12:00,14,56.01,56.16,55.98,56.11,400
20170401|2017-02-14 12:30,14,56.13,56.13,56.03,56.13,80
20170401|2017-02-14 13:00,14,56.11,56.17,55.95,55.96,412
20170401|2017-02-14 13:30,14,55.96,55.96,55.9,55.9,52
20170401|2017-02-14 14:00,14,55.93,55.94,55.87,55.94,9
20170401|2017-02-14 14:30,14,55.94,55.99,55.89,55.89,14
20170401|2017-02-14 15:00,14,55.9,55.94,55.88,55.9,18
20170401|2017-02-14 15:30,14,55.88,55.88,55.71,55.78,93
20170401|2017-02-14 17:00,15,55.84,55.84,55.81,55.84,7
20170401|2017-02-14 17:30,15,55.83,55.84,55.83,55.84,2
20170401|2017-02-14 18:00,15,55.83,55.85,55.83,55.85,10
20170401|2017-02-14 18:30,15,55.85,55.85,55.77,55.77,8
20170401|2017-02-14 19:00,15,55.78,55.79,55.76,55.79,7
20170401|2017-02-14 19:30,15,55.78,55.78,55.78,55.78,2
20170401|2017-02-14 20:00,15,55.74,55.75,55.72,55.72,18
20170401|2017-02-14 20:30,15,55.72,55.72,55.66,55.68,7
20170401|2017-02-14 21:00,15,55.69,55.69,55.58,55.61,37
20170401|2017-02-14 21:30,15,55.64,55.66,55.64,55.66,3
20170401|2017-02-14 22:00,15,55.68,55.73,55.68,55.68,16
20170401|2017-02-14 22:30,15,55.65,55.65,55.65,55.65,10
20170401|2017-02-14 23:00,15,55.64,55.67,55.64,55.65,4
20170401|2017-02-14 23:30,15,55.63,55.63,55.61,55.61,7
20170401|2017-02-15 00:00,15,55.63,55.68,55.63,55.68,5
20170401|2017-02-15 00:30,15,55.69,55.71,55.69,55.71,7
20170401|2017-02-15 01:00,15,55.7,55.74,55.7,55.73,4
20170401|2017-02-15 01:30,15,55.72,55.88,55.72,55.85,83
20170401|2017-02-15 02:00,15,55.88,55.92,55.61,55.78,328
20170401|2017-02-15 02:30,15,55.79,55.84,55.71,55.76,174
20170401|2017-02-15 03:00,15,55.76,55.76,55.63,55.71,126
20170401|2017-02-15 03:30,15,55.69,55.75,55.63,55.75,66
20170401|2017-02-15 04:00,15,55.72,55.84,55.7,55.83,103
20170401|2017-02-15 04:30,15,55.86,55.87,55.69,55.69,64
20170401|2017-02-15 05:00,15,55.76,55.81,55.7,55.7,31
20170401|2017-02-15 05:30,15,55.68,55.71,55.62,55.65,65
20170401|2017-02-15 06:00,15,55.67,55.67,55.63,55.63,29
20170401|2017-02-15 06:30,15,55.65,55.7,55.63,55.69,58
20170401|2017-02-15 07:00,15,55.66,55.68,55.56,55.63,136
20170401|2017-02-15 07:30,15,55.63,55.82,55.61,55.77,147
20170401|2017-02-15 08:00,15,55.74,55.82,55.67,55.7,217
20170401|2017-02-15 08:30,15,55.71,55.95,55.65,55.87,274
20170401|2017-02-15 09:00,15,55.87,55.95,55.75,55.77,279
20170401|2017-02-15 09:30,15,55.79,56.25,55.55,56.14,1879
20170401|2017-02-15 10:00,15,56.14,56.18,55.63,55.87,828
20170401|2017-02-15 10:30,15,55.86,55.87,55.68,55.72,337
20170401|2017-02-15 11:00,15,55.75,55.83,55.74,55.82,176
20170401|2017-02-15 11:30,15,55.82,55.89,55.77,55.78,181
20170401|2017-02-15 12:00,15,55.79,55.8,55.75,55.78,120
20170401|2017-02-15 12:30,15,55.79,55.85,55.75,55.83,123
20170401|2017-02-15 13:00,15,55.81,55.96,55.72,55.73,437
20170401|2017-02-15 13:30,15,55.71,55.79,55.67,55.77,220
20170401|2017-02-15 14:00,15,55.77,55.77,55.72,55.72,13
20170401|2017-02-15 14:30,15,55.72,55.76,55.71,55.71,15
20170401|2017-02-15 15:00,15,55.71,55.71,55.67,55.68,24
20170401|2017-02-15 15:30,15,55.69,55.69,55.68,55.68,11
20170401|2017-02-15 17:00,16,55.67,55.69,55.67,55.68,7
20170401|2017-02-15 17:30,16,55.71,55.73,55.7,55.7,14
20170401|2017-02-15 18:00,16,55.7,55.7,55.69,55.69,4
20170401|2017-02-15 18:30,16,55.69,55.69,55.69,55.69,3
20170401|2017-02-15 19:00,16,55.7,55.76,55.7,55.75,10
20170401|2017-02-15 19:30,16,55.74,55.74,55.74,55.74,1
20170401|2017-02-15 20:00,16,55.74,55.76,55.73,55.76,20
20170401|2017-02-15 20:30,16,55.72,55.74,55.72,55.74,8
20170401|2017-02-15 21:00,16,55.73,55.74,55.73,55.73,4
20170401|2017-02-15 21:30,16,55.74,55.74,55.74,55.74,2
20170401|2017-02-15 22:00,16,55.74,55.74,55.74,55.74,1
20170401|2017-02-15 22:30,16,55.75,55.75,55.75,55.75,1
20170401|2017-02-15 23:30,16,55.75,55.75,55.75,55.75,5
20170401|2017-02-16 00:00,16,55.74,55.78,55.74,55.78,6
20170401|2017-02-16 00:30,16,55.72,55.72,55.72,55.72,1
20170401|2017-02-16 01:00,16,55.72,55.72,55.67,55.67,42
20170401|2017-02-16 01:30,16,55.66,55.75,55.66,55.75,25
20170401|2017-02-16 02:00,16,55.75,55.97,55.73,55.88,132
20170401|2017-02-16 02:30,16,55.91,55.93,55.81,55.83,135
20170401|2017-02-16 03:00,16,55.85,55.96,55.8,55.94,99
20170401|2017-02-16 03:30,16,55.92,55.95,55.87,55.88,110
20170401|2017-02-16 04:00,16,55.87,55.87,55.73,55.77,128
20170401|2017-02-16 04:30,16,55.79,55.83,55.78,55.79,65
20170401|2017-02-16 05:00,16,55.8,56.15,55.79,56.09,389
20170401|2017-02-16 05:30,16,56.12,56.2,56.09,56.19,319
20170401|2017-02-16 06:00,16,56.17,56.17,56.06,56.1,43
20170401|2017-02-16 06:30,16,56.09,56.09,56.01,56.05,48
20170401|2017-02-16 07:00,16,56.04,56.11,55.99,56.09,141
20170401|2017-02-16 07:30,16,56.07,56.14,55.95,55.95,261
20170401|2017-02-16 08:00,16,55.99,56.23,55.99,56.08,556
20170401|2017-02-16 08:30,16,56.07,56.12,55.92,55.98,473
20170401|2017-02-16 09:00,16,55.95,55.96,55.13,55.26,2429
20170401|2017-02-16 09:30,16,55.25,55.47,55.18,55.28,1100
20170401|2017-02-16 10:00,16,55.3,55.42,55.19,55.37,692
20170401|2017-02-16 10:30,16,55.39,55.4,55.23,55.34,309
20170401|2017-02-16 11:00,16,55.31,55.45,55.3,55.41,211
20170401|2017-02-16 11:30,16,55.43,55.89,55.41,55.84,1213
20170401|2017-02-16 12:00,16,55.85,55.86,55.67,55.69,351
20170401|2017-02-16 12:30,16,55.71,55.82,55.69,55.78,203
20170401|2017-02-16 13:00,16,55.77,55.77,55.56,55.68,434
20170401|2017-02-16 13:30,16,55.67,55.8,55.67,55.71,411
20170401|2017-02-16 14:00,16,55.71,55.75,55.7,55.74,16
20170401|2017-02-16 14:30,16,55.7,55.72,55.7,55.7,21
20170401|2017-02-16 15:00,16,55.71,55.77,55.71,55.74,15
20170401|2017-02-16 15:30,16,55.76,55.79,55.76,55.77,19
20170401|2017-02-16 17:00,17,55.67,55.74,55.67,55.7,12
20170401|2017-02-16 17:30,17,55.69,55.7,55.68,55.68,8
20170401|2017-02-16 18:00,17,55.72,55.72,55.71,55.71,4
20170401|2017-02-16 18:30,17,55.73,55.73,55.73,55.73,4
20170401|2017-02-16 19:00,17,55.74,55.78,55.73,55.73,11
20170401|2017-02-16 19:30,17,55.76,55.77,55.74,55.75,5
20170401|2017-02-16 20:00,17,55.77,55.77,55.74,55.74,6
20170401|2017-02-16 20:30,17,55.81,55.81,55.78,55.78,4
20170401|2017-02-16 21:00,17,55.77,55.77,55.77,55.77,1
20170401|2017-02-16 21:30,17,55.71,55.75,55.71,55.75,21
20170401|2017-02-16 22:00,17,55.75,55.76,55.75,55.76,5
20170401|2017-02-16 23:00,17,55.76,55.76,55.76,55.76,12
20170401|2017-02-16 23:30,17,55.77,55.77,55.77,55.77,2
20170401|2017-02-17 00:00,17,55.78,55.78,55.74,55.74,9
20170401|2017-02-17 00:30,17,55.75,55.8,55.75,55.78,18
20170401|2017-02-17 01:00,17,55.78,55.87,55.78,55.84,52
20170401|2017-02-17 01:30,17,55.87,55.87,55.75,55.79,22
20170401|2017-02-17 02:00,17,55.75,55.83,55.71,55.72,123
20170401|2017-02-17 02:30,17,55.73,55.8,55.48,55.55,259
20170401|2017-02-17 03:00,17,55.58,55.62,55.4,55.52,233
20170401|2017-02-17 03:30,17,55.5,55.62,55.42,55.6,120
20170401|2017-02-17 04:00,17,55.64,55.65,55.39,55.5,154
20170401|2017-02-17 04:30,17,55.48,55.49,55.11,55.14,261
20170401|2017-02-17 05:00,17,55.16,55.25,55.13,55.22,151
20170401|2017-02-17 05:30,17,55.22,55.36,55.22,55.33,111
20170401|2017-02-17 06:00,17,55.32,55.4,55.31,55.38,74
20170401|2017-02-17 06:30,17,55.35,55.39,55.29,55.38,69
20170401|2017-02-17 07:00,17,55.38,55.4,55.25,55.3,255
20170401|2017-02-17 07:30,17,55.3,55.41,55.26,55.36,150
20170401|2017-02-17 08:00,17,55.35,55.35,55.22,55.23,445
20170401|2017-02-17 08:30,17,55.25,55.44,55.25,55.41,571
20170401|2017-02-17 09:00,17,55.41,55.65,55.39,55.52,510
20170401|2017-02-17 09:30,17,55.52,55.61,55.31,55.43,463
20170401|2017-02-17 10:00,17,55.45,55.52,55.37,55.44,337
20170401|2017-02-17 10:30,17,55.42,55.55,55.4,55.53,477
20170401|2017-02-17 11:00,17,55.54,55.59,55.52,55.55,186
20170401|2017-02-17 11:30,17,55.54,55.61,55.53,55.57,112
20170401|2017-02-17 12:00,17,55.57,55.7,55.55,55.69,154
20170401|2017-02-17 12:30,17,55.68,55.7,55.56,55.58,203
20170401|2017-02-17 13:00,17,55.57,55.84,55.49,55.83,649
20170401|2017-02-17 13:30,17,55.82,55.83,55.7,55.73,129
20170401|2017-02-17 14:00,17,55.7,55.71,55.68,55.71,8
20170401|2017-02-17 14:30,17,55.76,55.77,55.74,55.76,12
20170401|2017-02-17 15:00,17,55.75,55.78,55.75,55.77,12
20170401|2017-02-17 15:30,17,55.75,55.75,55.7,55.7,10
20170401|2017-02-19 17:00,21,55.91,56.06,55.81,55.81,51
20170401|2017-02-19 18:00,21,55.81,55.82,55.79,55.79,6
20170401|2017-02-19 18:30,21,55.82,55.82,55.82,55.82,1
20170401|2017-02-19 19:00,21,55.84,55.84,55.74,55.74,22
20170401|2017-02-19 19:30,21,55.74,55.75,55.72,55.72,4
20170401|2017-02-19 20:00,21,55.72,55.73,55.71,55.73,11
20170401|2017-02-19 20:30,21,55.78,55.78,55.78,55.78,1
20170401|2017-02-19 21:00,21,55.82,55.82,55.82,55.82,1
20170401|2017-02-19 21:30,21,55.81,55.86,55.8,55.86,25
20170401|2017-02-19 22:00,21,55.84,55.87,55.84,55.85,24
20170401|2017-02-19 22:30,21,55.85,55.85,55.85,55.85,1
20170401|2017-02-19 23:00,21,55.83,55.83,55.83,55.83,3
20170401|2017-02-19 23:30,21,55.87,55.97,55.87,55.97,18
20170401|2017-02-20 00:00,21,55.99,56.02,55.99,56,6
20170401|2017-02-20 00:30,21,56.01,56.01,55.99,56.01,5
20170401|2017-02-20 01:00,21,56.02,56.11,56.02,56.05,32
20170401|2017-02-20 01:30,21,56,56.05,56,56.02,11
20170401|2017-02-20 02:00,21,56.01,56.17,56.01,56.12,110
20170401|2017-02-20 02:30,21,56.1,56.18,56.08,56.08,174
20170401|2017-02-20 03:00,21,56.1,56.28,56.1,56.24,144
20170401|2017-02-20 03:30,21,56.25,56.4,56.23,56.4,108
20170401|2017-02-20 04:00,21,56.4,56.4,56.27,56.27,69
20170401|2017-02-20 04:30,21,56.24,56.25,56.18,56.19,29
20170401|2017-02-20 05:00,21,56.23,56.24,56.18,56.23,34
20170401|2017-02-20 05:30,21,56.23,56.25,56.15,56.24,76
20170401|2017-02-20 06:00,21,56.27,56.27,56.13,56.15,40
20170401|2017-02-20 06:30,21,56.14,56.18,56.12,56.16,25
20170401|2017-02-20 07:00,21,56.14,56.26,56.14,56.22,38
20170401|2017-02-20 07:30,21,56.21,56.25,56.14,56.23,57
20170401|2017-02-20 08:00,21,56.24,56.32,56.03,56.09,209
20170401|2017-02-20 08:30,21,56.08,56.14,56.06,56.11,121
20170401|2017-02-20 09:00,21,56.11,56.22,56.09,56.18,160
20170401|2017-02-20 09:30,21,56.19,56.21,56.14,56.16,168
20170401|2017-02-20 10:00,21,56.17,56.28,56.12,56.18,302
20170401|2017-02-20 10:30,21,56.18,56.18,56.1,56.1,138
20170401|2017-02-20 11:00,21,56.1,56.11,56.07,56.08,29
20170401|2017-02-20 11:30,21,56.05,56.18,56.03,56.17,40
20170401|2017-02-20 17:00,21,56.2,56.21,56.1,56.2,21
20170401|2017-02-20 17:30,21,56.13,56.13,56.12,56.13,7
20170401|2017-02-20 18:30,21,56.15,56.15,56.15,56.15,1
20170401|2017-02-20 19:00,21,56.12,56.2,56.12,56.2,16
20170401|2017-02-20 19:30,21,56.19,56.24,56.19,56.23,12
20170401|2017-02-20 20:00,21,56.23,56.25,56.23,56.25,7
20170401|2017-02-20 20:30,21,56.25,56.29,56.25,56.29,50
20170401|2017-02-20 21:00,21,56.25,56.25,56.22,56.22,9
20170401|2017-02-20 21:30,21,56.16,56.17,56.16,56.17,2
20170401|2017-02-20 22:00,21,56.19,56.19,56.19,56.19,1
20170401|2017-02-20 22:30,21,56.2,56.2,56.18,56.18,2
20170401|2017-02-20 23:00,21,56.14,56.14,56.14,56.14,2
20170401|2017-02-20 23:30,21,56.14,56.16,56.14,56.16,5
20170401|2017-02-21 00:00,21,56.19,56.19,56.19,56.19,2
20170401|2017-02-21 00:30,21,56.21,56.25,56.2,56.2,15
20170401|2017-02-21 01:00,21,56.22,56.29,56.22,56.26,19
20170401|2017-02-21 01:30,21,56.28,56.44,56.28,56.43,70
20170401|2017-02-21 02:00,21,56.47,56.62,56.41,56.48,342
20170401|2017-02-21 02:30,21,56.46,56.57,56.44,56.56,240
20170401|2017-02-21 03:00,21,56.57,56.7,56.57,56.67,151
20170401|2017-02-21 03:30,21,56.69,56.73,56.64,56.68,96
20170401|2017-02-21 04:00,21,56.7,56.99,56.7,56.91,221
20170401|2017-02-21 04:30,21,56.91,57.07,56.88,57.04,135
20170401|2017-02-21 05:00,21,57.04,57.3,57.04,57.08,466
20170401|2017-02-21 05:30,21,57.11,57.11,56.99,57.07,160
20170401|2017-02-21 06:00,21,57.08,57.1,56.93,57,85
20170401|2017-02-21 06:30,21,56.98,57.08,56.98,57.03,65
20170401|2017-02-21 07:00,21,57.03,57.06,56.97,56.99,176
20170401|2017-02-21 07:30,21,56.98,57.16,56.96,57.14,309
20170401|2017-02-21 08:00,21,57.16,57.29,57.06,57.13,402
20170401|2017-02-21 08:30,21,57.12,57.12,56.95,57,398
20170401|2017-02-21 09:00,21,57,57.08,56.94,57.02,203
20170401|2017-02-21 09:30,21,57.05,57.07,56.58,56.83,809
20170401|2017-02-21 10:00,21,56.82,57.09,56.81,57,529
20170401|2017-02-21 10:30,21,57.04,57.04,56.91,56.99,214
20170401|2017-02-21 11:00,21,56.99,57.08,56.83,56.88,467
20170401|2017-02-21 11:30,21,56.91,56.97,56.83,56.89,245
20170401|2017-02-21 12:00,21,56.89,56.89,56.79,56.8,171
20170401|2017-02-21 12:30,21,56.79,56.89,56.75,56.82,177
20170401|2017-02-21 13:00,21,56.79,56.82,56.57,56.68,558
20170401|2017-02-21 13:30,21,56.67,56.72,56.67,56.7,142
20170401|2017-02-21 14:00,21,56.69,56.72,56.69,56.7,24
20170401|2017-02-21 14:30,21,56.71,56.71,56.64,56.64,15
20170401|2017-02-21 15:00,21,56.67,56.69,56.67,56.69,4
20170401|2017-02-21 15:30,21,56.69,56.69,56.62,56.63,8
20170401|2017-02-21 17:00,22,56.69,56.7,56.69,56.7,2
20170401|2017-02-21 17:30,22,56.75,56.76,56.72,56.73,7
20170401|2017-02-21 18:00,22,56.76,56.76,56.76,56.76,4
20170401|2017-02-21 18:30,22,56.74,56.74,56.74,56.74,1
20170401|2017-02-21 19:00,22,56.74,56.81,56.71,56.81,22
20170401|2017-02-21 20:00,22,56.86,56.91,56.86,56.91,3
20170401|2017-02-21 20:30,22,56.89,56.99,56.89,56.99,18
20170401|2017-02-21 21:00,22,56.98,56.98,56.93,56.93,11
20170401|2017-02-21 22:30,22,56.88,56.88,56.88,56.88,1
20170401|2017-02-21 23:00,22,56.88,56.9,56.88,56.9,2
20170401|2017-02-21 23:30,22,56.88,56.88,56.88,56.88,1
20170401|2017-02-22 00:30,22,56.91,56.91,56.91,56.91,1
20170401|2017-02-22 01:00,22,56.8,56.83,56.78,56.81,10
20170401|2017-02-22 01:30,22,56.88,56.88,56.75,56.75,33
20170401|2017-02-22 02:00,22,56.73,56.73,56.42,56.49,318
20170401|2017-02-22 02:30,22,56.48,56.63,56.48,56.56,83
20170401|2017-02-22 03:00,22,56.59,56.62,56.19,56.24,260
20170401|2017-02-22 03:30,22,56.2,56.36,56.17,56.25,80
20170401|2017-02-22 04:00,22,56.26,56.38,56.23,56.29,90
20170401|2017-02-22 04:30,22,56.28,56.35,56.27,56.3,20
20170401|2017-02-22 05:00,22,56.31,56.48,56.31,56.43,136
20170401|2017-02-22 05:30,22,56.47,56.48,56.43,56.43,49
20170401|2017-02-22 06:00,22,56.42,56.42,56.38,56.38,19
20170401|2017-02-22 06:30,22,56.36,56.39,56.25,56.3,133
20170401|2017-02-22 07:00,22,56.3,56.34,56.24,56.34,332
20170401|2017-02-22 07:30,22,56.32,56.32,56.08,56.09,444
20170401|2017-02-22 08:00,22,56.08,56.1,55.79,55.91,1244
20170401|2017-02-22 08:30,22,55.92,56.01,55.83,55.86,381
20170401|2017-02-22 09:00,22,55.85,55.97,55.8,55.89,223
20170401|2017-02-22 09:30,22,55.87,56.02,55.79,55.87,378
20170401|2017-02-22 10:00,22,55.86,55.88,55.58,55.72,1012
20170401|2017-02-22 10:30,22,55.73,55.78,55.68,55.73,302
20170401|2017-02-22 11:00,22,55.73,55.88,55.71,55.78,248
20170401|2017-02-22 11:30,22,55.79,55.96,55.75,55.93,367
20170401|2017-02-22 12:00,22,55.94,55.94,55.84,55.9,294
20170401|2017-02-22 12:30,22,55.88,55.93,55.82,55.87,114
20170401|2017-02-22 13:00,22,55.86,55.9,55.68,55.86,391
20170401|2017-02-22 13:30,22,55.87,55.87,55.75,55.78,130
20170401|2017-02-22 14:00,22,55.79,55.79,55.77,55.79,17
20170401|2017-02-22 14:30,22,55.77,55.85,55.77,55.84,12
20170401|2017-02-22 15:00,22,55.86,55.86,55.8,55.8,9
20170401|2017-02-22 15:30,22,55.89,56.18,55.89,56.12,89
20170401|2017-02-22 17:00,23,56.19,56.19,56.15,56.18,12
20170401|2017-02-22 17:30,23,56.23,56.23,56.19,56.21,9
20170401|2017-02-22 18:00,23,56.22,56.22,56.22,56.22,4
20170401|2017-02-22 18:30,23,56.23,56.23,56.23,56.23,1
20170401|2017-02-22 19:00,23,56.22,56.27,56.22,56.27,13
20170401|2017-02-22 19:30,23,56.3,56.3,56.3,56.3,4
20170401|2017-02-22 20:00,23,56.28,56.35,56.28,56.35,17
20170401|2017-02-22 20:30,23,56.29,56.35,56.29,56.33,4
20170401|2017-02-22 21:00,23,56.36,56.37,56.35,56.36,17
20170401|2017-02-22 21:30,23,56.34,56.34,56.34,56.34,1
20170401|2017-02-22 23:00,23,56.32,56.36,56.32,56.36,8
20170401|2017-02-22 23:30,23,56.31,56.31,56.31,56.31,1
20170401|2017-02-23 00:00,23,56.29,56.32,56.29,56.3,35
20170401|2017-02-23 00:30,23,56.28,56.33,56.28,56.33,3
20170401|2017-02-23 01:00,23,56.35,56.38,56.34,56.34,26
20170401|2017-02-23 01:30,23,56.32,56.36,56.18,56.26,52
20170401|2017-02-23 02:00,23,56.29,56.57,56.29,56.51,303
20170401|2017-02-23 02:30,23,56.48,56.62,56.43,56.55,246
20170401|2017-02-23 03:00,23,56.54,56.77,56.54,56.72,248
20170401|2017-02-23 03:30,23,56.72,56.77,56.62,56.65,167
20170401|2017-02-23 04:00,23,56.69,56.69,56.56,56.57,79
20170401|2017-02-23 04:30,23,56.58,56.63,56.53,56.57,74
20170401|2017-02-23 05:00,23,56.62,56.65,56.6,56.63,39
20170401|2017-02-23 05:30,23,56.61,56.63,56.53,56.55,36
20170401|2017-02-23 06:00,23,56.52,56.67,56.52,56.67,164
20170401|2017-02-23 06:30,23,56.66,56.79,56.65,56.78,117
20170401|2017-02-23 07:00,23,56.77,56.92,56.77,56.78,259
20170401|2017-02-23 07:30,23,56.78,57.05,56.77,57.02,252
20170401|2017-02-23 08:00,23,57.04,57.18,56.99,57.01,641
20170401|2017-02-23 08:30,23,57,57.04,56.84,56.95,325
20170401|2017-02-23 09:00,23,56.95,57.02,56.93,57.02,272
20170401|2017-02-23 09:30,23,57.03,57.13,56.97,56.98,346
20170401|2017-02-23 10:00,23,57.04,57.35,56.52,56.68,2127
20170401|2017-02-23 10:30,23,56.7,56.71,56.41,56.43,670
20170401|2017-02-23 11:00,23,56.46,56.62,56.41,56.61,338
20170401|2017-02-23 11:30,23,56.61,56.64,56.42,56.49,208
20170401|2017-02-23 12:00,23,56.51,56.57,56.46,56.47,88
20170401|2017-02-23 12:30,23,56.53,56.56,56.48,56.55,97
20170401|2017-02-23 13:00,23,56.56,56.61,56.4,56.61,618
20170401|2017-02-23 13:30,23,56.6,56.6,56.52,56.53,122
20170401|2017-02-23 14:00,23,56.51,56.54,56.48,56.5,43
20170401|2017-02-23 14:30,23,56.48,56.48,56.42,56.43,10
20170401|2017-02-23 15:00,23,56.45,56.51,56.44,56.49,36
20170401|2017-02-23 15:30,23,56.5,56.5,56.46,56.46,17
20170401|2017-02-23 17:30,24,56.51,56.51,56.5,56.5,3
20170401|2017-02-23 18:00,24,56.48,56.48,56.45,56.45,6
20170401|2017-02-23 18:30,24,56.44,56.47,56.39,56.39,22
20170401|2017-02-23 19:00,24,56.39,56.53,56.39,56.53,24
20170401|2017-02-23 19:30,24,56.49,56.49,56.49,56.49,1
20170401|2017-02-23 20:00,24,56.48,56.48,56.48,56.48,1
20170401|2017-02-23 20:30,24,56.44,56.44,56.44,56.44,13
20170401|2017-02-23 21:00,24,56.47,56.47,56.47,56.47,1
20170401|2017-02-23 21:30,24,56.45,56.53,56.45,56.53,4
20170401|2017-02-23 22:00,24,56.54,56.54,56.54,56.54,2
20170401|2017-02-23 22:30,24,56.65,56.65,56.64,56.64,15
20170401|2017-02-23 23:00,24,56.64,56.64,56.6,56.6,2
20170401|2017-02-24 00:30,24,56.49,56.49,56.49,56.49,1
20170401|2017-02-24 01:00,24,56.49,56.49,56.35,56.4,12
20170401|2017-02-24 01:30,24,56.35,56.38,56.34,56.38,7
20170401|2017-02-24 02:00,24,56.37,56.37,56.22,56.28,157
20170401|2017-02-24 02:30,24,56.33,56.33,56.24,56.28,64
20170401|2017-02-24 03:00,24,56.24,56.26,56.09,56.23,68
20170401|2017-02-24 03:30,24,56.21,56.24,56.18,56.24,14
20170401|2017-02-24 04:00,24,56.2,56.34,56.18,56.33,22
20170401|2017-02-24 04:30,24,56.31,56.34,56.13,56.26,46
20170401|2017-02-24 05:00,24,56.27,56.27,56.14,56.14,55
20170401|2017-02-24 05:30,24,56.19,56.29,56.18,56.2,12
20170401|2017-02-24 06:00,24,56.17,56.2,56.04,56.1,497
20170401|2017-02-24 06:30,24,56.1,56.16,56.04,56.08,141
20170401|2017-02-24 07:00,24,56.11,56.11,56,56.03,34
20170401|2017-02-24 07:30,24,56.03,56.03,55.81,55.89,116
20170401|2017-02-24 08:00,24,55.89,55.97,55.75,55.96,581
20170401|2017-02-24 08:30,24,55.95,56.1,55.95,56.07,95
20170401|2017-02-24 09:00,24,56.09,56.27,56.09,56.13,130
20170401|2017-02-24 09:30,24,56.11,56.23,56.05,56.15,68
20170401|2017-02-24 10:00,24,56.16,56.23,56.01,56.04,162
20170401|2017-02-24 10:30,24,56.08,56.17,56.06,56.1,63
20170401|2017-02-24 11:00,24,56.06,56.19,56.04,56.19,100
20170401|2017-02-24 11:30,24,56.18,56.21,56.15,56.21,42
20170401|2017-02-24 12:00,24,56.17,56.19,56.08,56.09,26
20170401|2017-02-24 12:30,24,56.14,56.14,56.02,56.08,59
20170401|2017-02-24 13:00,24,56.05,56.15,55.97,55.97,141
20170401|2017-02-24 13:30,24,55.97,56.04,55.97,56.03,48
20170401|2017-02-24 14:00,24,56.05,56.06,56.04,56.06,7
20170401|2017-02-24 14:30,24,56.05,56.05,56.03,56.03,6
20170401|2017-02-24 15:00,24,56.07,56.07,56.01,56.01,4
20170401|2017-02-24 15:30,24,56.02,56.03,56,56,13
20170401|2017-02-26 17:00,27,56.04,56.05,56.03,56.03,3
20170401|2017-02-26 17:30,27,56.03,56.03,56.03,56.03,1
20170401|2017-02-26 18:00,27,56.02,56.05,56.01,56.02,12
20170401|2017-02-26 19:00,27,55.99,56.03,55.99,56,4
20170401|2017-02-26 19:30,27,56.01,56.04,56.01,56.04,6
20170401|2017-02-26 20:00,27,56.06,56.06,56.06,56.06,4
20170401|2017-02-26 21:00,27,56.22,56.22,56.21,56.21,2
20170401|2017-02-26 21:30,27,56.23,56.23,56.23,56.23,1
20170401|2017-02-26 22:00,27,56.25,56.25,56.24,56.24,12
20170401|2017-02-26 22:30,27,56.28,56.29,56.26,56.29,6
20170401|2017-02-26 23:00,27,56.36,56.41,56.36,56.38,13
20170401|2017-02-26 23:30,27,56.36,56.38,56.31,56.38,3
20170401|2017-02-27 00:00,27,56.45,56.46,56.39,56.39,9
20170401|2017-02-27 00:30,27,56.4,56.4,56.37,56.37,9
20170401|2017-02-27 01:00,27,56.38,56.44,56.37,56.44,39
20170401|2017-02-27 01:30,27,56.45,56.5,56.44,56.5,10
20170401|2017-02-27 02:00,27,56.5,56.67,56.5,56.63,63
20170401|2017-02-27 02:30,27,56.59,56.76,56.54,56.72,104
20170401|2017-02-27 03:00,27,56.68,56.68,56.54,56.64,25
20170401|2017-02-27 03:30,27,56.63,56.67,56.62,56.67,14
20170401|2017-02-27 04:00,27,56.62,56.72,56.56,56.56,12
20170401|2017-02-27 04:30,27,56.53,56.54,56.5,56.54,17
20170401|2017-02-27 05:00,27,56.48,56.48,56.3,56.31,93
20170401|2017-02-27 05:30,27,56.34,56.46,56.33,56.44,19
20170401|2017-02-27 06:00,27,56.42,56.54,56.42,56.49,25
20170401|2017-02-27 06:30,27,56.48,56.48,56.43,56.43,21
20170401|2017-02-27 07:00,27,56.52,56.62,56.52,56.59,20
20170401|2017-02-27 07:30,27,56.6,56.6,56.5,56.59,19
20170401|2017-02-27 08:00,27,56.61,56.66,56.48,56.54,105
20170401|2017-02-27 08:30,27,56.56,56.6,56.44,56.49,29
20170401|2017-02-27 09:00,27,56.46,56.46,56.18,56.28,137
20170401|2017-02-27 09:30,27,56.29,56.3,56.09,56.19,39
20170401|2017-02-27 10:00,27,56.19,56.33,56.11,56.13,68
20170401|2017-02-27 10:30,27,56.14,56.25,56.13,56.2,34
20170401|2017-02-27 11:00,27,56.2,56.23,56.18,56.19,12
20170401|2017-02-27 11:30,27,56.22,56.22,56.12,56.13,10
20170401|2017-02-27 12:00,27,56.11,56.13,56.06,56.07,25
20170401|2017-02-27 12:30,27,56.11,56.12,56.07,56.07,17
20170401|2017-02-27 13:00,27,56.08,56.08,55.94,55.95,47
20170401|2017-02-27 13:30,27,55.91,55.97,55.91,55.95,12
20170401|2017-02-27 14:00,27,55.98,55.99,55.98,55.99,3
20170401|2017-02-27 14:30,27,56.02,56.02,55.98,55.98,3
20170401|2017-02-27 15:00,27,55.96,55.97,55.95,55.95,3
20170401|2017-02-27 15:30,27,55.93,55.93,55.93,55.93,3
20170401|2017-02-27 19:00,28,55.98,55.98,55.98,55.98,1
20170401|2017-02-28 01:00,28,55.99,55.99,55.99,55.99,1
20170401|2017-02-28 01:30,28,56.03,56.07,56.03,56.07,2
20170401|2017-02-28 02:00,28,55.97,55.97,55.88,55.88,2
20170401|2017-02-28 03:00,28,55.88,55.94,55.88,55.94,13
20170401|2017-02-28 03:30,28,55.8,55.8,55.74,55.74,2
20170401|2017-02-28 04:00,28,55.83,55.83,55.77,55.79,8
20170401|2017-02-28 04:30,28,55.76,55.86,55.76,55.81,5
20170401|2017-02-28 05:30,28,55.75,55.79,55.75,55.78,7
20170401|2017-02-28 06:00,28,55.77,55.78,55.77,55.78,4
20170401|2017-02-28 07:00,28,55.55,55.55,55.52,55.52,3
20170401|2017-02-28 07:30,28,55.55,55.56,55.44,55.44,5
20170401|2017-02-28 08:00,28,55.35,55.4,55.27,55.4,52
20170401|2017-02-28 08:30,28,55.42,55.45,55.39,55.44,10
20170401|2017-02-28 09:00,28,55.47,55.47,55.45,55.45,3
20170401|2017-02-28 09:30,28,55.46,55.46,55.44,55.44,7
20170401|2017-02-28 10:00,28,55.31,55.31,55.28,55.29,13
20170401|2017-02-28 11:00,28,55.3,55.3,55.29,55.3,7
20170401|2017-02-28 12:30,28,55.43,55.45,55.43,55.45,12
20170401|2017-02-28 13:00,28,55.62,55.66,55.48,55.66,11
20170501|2014-11-18 06:30,18,86.59,86.59,86.59,86.59,100
20170501|2016-04-07 03:00,7,43.99,43.99,43.99,43.99,2
20170501|2016-07-18 10:30,18,50.22,50.22,50.2,50.2,3
20170501|2016-07-26 03:00,26,48.04,48.06,48.04,48.06,2
20170501|2016-07-26 03:30,26,48.12,48.12,48.12,48.12,1
20170501|2016-08-03 10:30,3,45.9,45.9,45.9,45.9,1
20170501|2016-08-05 03:00,5,46.73,46.73,46.73,46.73,1
20170501|2016-08-08 03:00,8,47.56,47.57,47.53,47.57,21
20170501|2016-08-09 09:00,9,48.4,48.4,48.4,48.4,18
20170501|2016-08-12 08:30,12,49.01,49.01,49.01,49.01,1
20170501|2016-08-22 05:00,22,52.3,52.3,52.3,52.3,10
20170501|2016-08-22 07:30,22,52.27,52.27,52.27,52.27,6
20170501|2016-08-29 11:30,29,51.52,51.52,51.52,51.52,1
20170501|2016-08-31 11:00,31,49.49,49.51,49.49,49.51,2
20170501|2016-09-08 10:00,8,51.95,51.95,51.95,51.95,1
20170501|2016-09-08 11:30,8,52.26,52.26,52.26,52.26,1
20170501|2016-09-19 05:00,19,49.1,49.1,49.1,49.1,25
20170501|2016-09-19 08:00,19,48.75,48.75,48.75,48.75,25
20170501|2016-09-19 11:00,19,49.55,49.55,49.55,49.55,20
20170501|2016-09-20 05:30,20,48.6,48.6,48.6,48.6,6
20170501|2016-09-20 06:00,20,48.58,48.58,48.55,48.55,16
20170501|2016-09-26 05:00,26,49.22,49.22,49.2,49.2,25
20170501|2016-09-28 02:30,28,49.25,49.25,49.25,49.25,45
20170501|2016-09-28 03:00,28,49.3,49.3,49.26,49.3,53
20170501|2016-09-28 03:30,28,49.25,49.25,49.25,49.25,19
20170501|2016-09-29 02:30,29,51.12,51.12,51.12,51.12,25
20170501|2016-09-29 09:30,29,51.7,51.7,51.7,51.7,19
20170501|2016-09-29 10:00,29,51.7,51.7,51.7,51.7,6
20170501|2016-10-03 06:30,3,52.73,52.73,52.71,52.71,27
20170501|2016-10-06 11:30,6,54.79,54.79,54.79,54.79,4
20170501|2016-10-07 12:30,7,54.25,54.25,54.25,54.25,25
20170501|2016-10-11 06:00,11,55.07,55.07,54.83,54.83,53
20170501|2016-10-11 08:30,11,55.25,55.25,55.25,55.25,20
20170501|2016-10-11 09:00,11,55.18,55.18,55.18,55.18,25
20170501|2016-10-13 08:30,13,54.24,54.24,54.24,54.24,1
20170501|2016-10-13 10:30,13,54.25,54.5,54.25,54.5,50
20170501|2016-10-14 02:30,14,54.85,54.85,54.85,54.85,21
20170501|2016-10-14 11:00,14,54.15,54.15,54.15,54.15,10
20170501|2016-10-18 09:00,18,54.08,54.08,54.06,54.06,7
20170501|2016-10-21 09:00,21,54.65,54.65,54.64,54.64,8
20170501|2016-10-26 06:00,26,53.51,53.51,53.51,53.51,5
20170501|2016-10-26 06:30,26,53.55,53.55,53.55,53.55,23
20170501|2016-10-26 12:30,26,53.29,53.29,53.29,53.29,1
20170501|2016-10-26 13:00,26,53.38,53.38,53.38,53.38,1
20170501|2016-10-28 08:00,28,53.27,53.27,53.26,53.26,26
20170501|2016-10-28 11:30,28,53.12,53.12,53.12,53.12,1
20170501|2016-10-28 12:30,28,53.2,53.2,53.19,53.19,2
20170501|2016-11-01 13:00,1,50.69,50.69,50.69,50.69,1
20170501|2016-11-02 07:30,2,50.2,50.2,50.2,50.2,1
20170501|2016-11-02 09:30,2,49.54,49.54,49.54,49.54,6
20170501|2016-11-03 02:30,3,49.88,49.88,49.88,49.88,5
20170501|2016-11-03 03:30,3,49.75,49.75,49.75,49.75,5
20170501|2016-11-03 11:30,3,49.06,49.06,49.06,49.06,1
20170501|2016-11-03 13:30,3,49.21,49.21,49.2,49.2,8
20170501|2016-11-04 04:00,4,49.28,49.28,49.28,49.28,1
20170501|2016-11-04 07:00,4,48.65,48.65,48.65,48.65,3
20170501|2016-11-04 09:00,4,48.31,48.31,48.31,48.31,1
20170501|2016-11-04 10:30,4,48.71,48.71,48.71,48.71,4
20170501|2016-11-06 23:30,7,49.11,49.13,49.11,49.13,7
20170501|2016-11-07 06:30,7,49.25,49.25,49.25,49.25,1
20170501|2016-11-07 10:30,7,48.7,48.7,48.7,48.7,45
20170501|2016-11-08 08:30,8,48.96,48.96,48.96,48.96,1
20170501|2016-11-08 13:00,8,49.37,49.37,49.37,49.37,1
20170501|2016-11-09 10:30,9,50.02,50.02,50.02,50.02,3
20170501|2016-11-10 01:00,10,50.06,50.06,50.05,50.05,4
20170501|2016-11-10 04:30,10,49.83,49.83,49.83,49.83,1
20170501|2016-11-10 06:00,10,49.48,49.48,49.48,49.48,21
20170501|2016-11-10 08:00,10,49.15,49.15,49.1,49.1,2
20170501|2016-11-10 14:30,10,49.02,49.02,49.02,49.02,1
20170501|2016-11-11 06:00,11,48.49,48.49,48.49,48.49,1
20170501|2016-11-11 07:00,11,48.4,48.4,48.4,48.4,1
20170501|2016-11-11 09:30,11,47.98,47.98,47.98,47.98,1
20170501|2016-11-11 11:00,11,47.9,47.9,47.9,47.9,1
20170501|2016-11-11 11:30,11,47.88,47.92,47.88,47.92,2
20170501|2016-11-11 13:00,11,48.2,48.2,48,48,2
20170501|2016-11-11 13:30,11,47.83,47.83,47.83,47.83,1
20170501|2016-11-15 08:00,15,48.5,48.72,48.5,48.72,2
20170501|2016-11-15 09:30,15,48.93,48.93,48.93,48.93,1
20170501|2016-11-15 12:00,15,49.37,49.37,49.37,49.37,10
20170501|2016-11-15 13:00,15,49.9,49.91,49.9,49.91,12
20170501|2016-11-15 13:30,15,49.88,49.88,49.88,49.88,2
20170501|2016-11-15 15:30,15,49.76,49.76,49.76,49.76,1
20170501|2016-11-15 19:00,16,49.77,49.77,49.77,49.77,4
20170501|2016-11-15 21:00,16,49.77,49.77,49.77,49.77,1
20170501|2016-11-15 21:30,16,49.77,49.77,49.77,49.77,5
20170501|2016-11-15 22:00,16,49.89,49.89,49.89,49.89,5
20170501|2016-11-15 23:00,16,50.1,50.1,50.1,50.1,1
20170501|2016-11-15 23:30,16,50.09,50.14,50.09,50.14,6
20170501|2016-11-16 01:00,16,50.01,50.01,50.01,50.01,10
20170501|2016-11-16 02:00,16,49.65,49.65,49.65,49.65,5
20170501|2016-11-16 03:00,16,49.43,49.43,49.4,49.41,6
20170501|2016-11-16 05:00,16,49.25,49.25,49.25,49.25,5
20170501|2016-11-16 06:30,16,49.21,49.21,49.21,49.21,2
20170501|2016-11-16 07:00,16,49.45,49.45,49.45,49.45,1
20170501|2016-11-16 07:30,16,49.51,49.51,49.51,49.51,1
20170501|2016-11-16 08:00,16,49.63,49.7,49.63,49.7,20
20170501|2016-11-16 09:00,16,49.4,49.52,49.4,49.52,15
20170501|2016-11-16 09:30,16,49.16,50.3,49.16,50,38
20170501|2016-11-16 10:00,16,50.09,50.09,49.94,49.94,15
20170501|2016-11-16 11:30,16,49.95,49.95,49.84,49.89,30
20170501|2016-11-16 12:00,16,49.86,49.86,49.86,49.86,1
20170501|2016-11-16 13:00,16,49.8,49.81,49.8,49.81,11
20170501|2016-11-16 19:30,17,49.49,49.49,49.49,49.49,5
20170501|2016-11-17 05:00,17,50.08,50.08,50.08,50.08,5
20170501|2016-11-17 06:00,17,50.32,50.32,50.32,50.32,1
20170501|2016-11-17 09:30,17,49.97,49.97,49.87,49.97,16
20170501|2016-11-17 10:00,17,49.95,50.06,49.95,50.06,6
20170501|2016-11-17 10:30,17,49.75,49.97,49.75,49.97,11
20170501|2016-11-17 11:00,17,50.18,50.18,50.08,50.08,2
20170501|2016-11-17 11:30,17,49.84,49.84,49.84,49.84,1
20170501|2016-11-17 12:00,17,49.9,50.03,49.9,50.03,3
20170501|2016-11-17 12:30,17,50.06,50.06,49.84,49.84,11
20170501|2016-11-17 13:00,17,49.72,49.77,49.72,49.77,11
20170501|2016-11-18 01:00,18,49.33,49.33,49.33,49.33,5
20170501|2016-11-18 01:30,18,49.43,49.43,49.43,49.43,5
20170501|2016-11-18 02:00,18,49.49,49.49,49.49,49.49,5
20170501|2016-11-18 04:00,18,49.59,49.59,49.54,49.54,10
20170501|2016-11-18 05:00,18,49.66,49.66,49.66,49.66,5
20170501|2016-11-18 06:00,18,49.87,49.87,49.87,49.87,5
20170501|2016-11-18 08:30,18,50.01,50.01,50.01,50.01,5
20170501|2016-11-18 09:00,18,49.76,49.77,49.56,49.56,40
20170501|2016-11-18 09:30,18,49.35,49.43,49.28,49.29,25
20170501|2016-11-18 10:00,18,49.29,49.64,49.29,49.59,42
20170501|2016-11-18 10:30,18,49.56,49.56,49.42,49.42,20
20170501|2016-11-18 11:00,18,49.4,49.7,49.4,49.7,18
20170501|2016-11-18 11:30,18,49.87,49.88,49.85,49.88,3
20170501|2016-11-18 12:00,18,49.81,49.81,49.55,49.55,15
20170501|2016-11-18 12:30,18,49.65,49.87,49.65,49.82,20
20170501|2016-11-18 13:00,18,49.89,49.96,49.87,49.96,4
20170501|2016-11-18 13:30,18,50,50,50,50,1
20170501|2016-11-18 14:00,18,50.03,50.03,50.03,50.03,1
20170501|2016-11-21 09:00,21,51.4,51.53,51.4,51.53,3
20170501|2016-11-21 13:00,21,52.14,52.14,52.14,52.14,1
20170501|2016-11-21 15:00,21,52.15,52.15,52.15,52.15,1
20170501|2016-11-22 07:00,22,51.93,51.98,51.84,51.93,17
20170501|2016-11-22 07:30,22,52.06,52.24,51.8,51.91,12
20170501|2016-11-22 08:00,22,52.14,52.14,52.14,52.14,1
20170501|2016-11-22 08:30,22,52.47,52.47,52.28,52.37,15
20170501|2016-11-22 09:00,22,52.58,52.59,52.51,52.59,10
20170501|2016-11-22 10:00,22,51.79,51.79,51.79,51.79,1
20170501|2016-11-22 10:30,22,51.68,51.92,51.68,51.77,3
20170501|2016-11-22 11:00,22,51.5,51.64,51.47,51.64,4
20170501|2016-11-22 11:30,22,51.53,51.59,51.45,51.51,10
20170501|2016-11-22 12:30,22,51.78,51.8,51.7,51.78,8
20170501|2016-11-22 13:00,22,51.8,52.21,51.8,52.21,31
20170501|2016-11-22 13:30,22,52.24,52.5,52.24,52.5,2
20170501|2016-11-23 08:00,23,51.68,51.68,51.68,51.68,2
20170501|2016-11-23 08:30,23,51.91,51.91,51.91,51.91,1
20170501|2016-11-23 09:00,23,52.07,52.07,52.07,52.07,1
20170501|2016-11-25 05:30,25,51.22,51.22,51.22,51.22,1
20170501|2016-11-25 08:30,25,51.27,51.27,51.27,51.27,1
20170501|2016-11-25 09:00,25,51.1,51.1,51.1,51.1,1
20170501|2016-11-25 09:30,25,50.85,50.85,50.85,50.85,1
20170501|2016-11-25 10:30,25,50.35,50.35,50.35,50.35,1
20170501|2016-11-28 02:30,28,49.79,49.79,49.79,49.79,1
20170501|2016-11-28 08:00,28,51.1,51.34,51.1,51.34,2
20170501|2016-11-28 09:30,28,51.38,51.38,50.81,50.81,3
20170501|2016-11-28 10:00,28,51.22,51.22,51.22,51.22,1
20170501|2016-11-28 11:00,28,51.65,51.65,51.15,51.15,2
20170501|2016-11-28 12:00,28,51.46,51.46,51.46,51.46,1
20170501|2016-11-28 13:30,28,50.9,50.9,50.9,50.9,1
20170501|2016-11-29 03:00,29,50.45,50.45,50.45,50.45,1
20170501|2016-11-29 07:30,29,49.21,49.21,49.21,49.21,1
20170501|2016-11-29 08:00,29,49.34,49.34,49.34,49.34,1
20170501|2016-11-29 09:00,29,49.41,49.45,49.41,49.45,2
20170501|2016-11-29 10:00,29,49.4,49.4,49.4,49.4,15
20170501|2016-11-29 10:30,29,49.53,49.53,49.53,49.53,2
20170501|2016-11-29 12:30,29,49.5,49.56,49.5,49.56,2
20170501|2016-11-29 13:30,29,49.38,49.38,49.38,49.38,1
20170501|2016-11-30 02:30,30,51,51,51,51,1
20170501|2016-11-30 03:00,30,51.45,51.52,51.45,51.52,2
20170501|2016-11-30 08:00,30,52.6,52.6,52.6,52.6,1
20170501|2016-11-30 08:30,30,52.39,52.56,52.19,52.56,35
20170501|2016-11-30 09:00,30,52.45,52.74,52.45,52.74,15
20170501|2016-11-30 10:00,30,52.94,53.39,52.94,53.39,35
20170501|2016-12-01 02:00,1,53.63,53.63,53.63,53.63,5
20170501|2016-12-01 02:30,1,53.37,53.37,53.36,53.36,10
20170501|2016-12-01 03:00,1,53.48,53.48,53.48,53.48,17
20170501|2016-12-01 07:30,1,54.58,54.58,54.58,54.58,1
20170501|2016-12-01 08:00,1,54.79,54.85,54.79,54.85,2
20170501|2016-12-01 08:30,1,54.73,54.73,54.73,54.73,1
20170501|2016-12-01 09:30,1,55.06,55.06,55.06,55.06,1
20170501|2016-12-01 10:30,1,55.49,55.49,55.49,55.49,1
20170501|2016-12-01 11:00,1,55.77,55.77,55.77,55.77,4
20170501|2016-12-01 22:00,2,54.8,54.8,54.8,54.8,1
20170501|2016-12-02 05:30,2,54.55,54.55,54.55,54.55,1
20170501|2016-12-02 07:30,2,55,55,55,55,1
20170501|2016-12-02 08:00,2,55.5,55.5,55.5,55.5,1
20170501|2016-12-02 08:30,2,55.3,55.3,55.3,55.3,1
20170501|2016-12-02 09:30,2,55.75,55.75,55.75,55.75,1
20170501|2016-12-02 11:30,2,55.66,55.66,55.66,55.66,1
20170501|2016-12-02 12:00,2,55.67,55.67,55.67,55.67,1
20170501|2016-12-02 12:30,2,55.77,55.84,55.77,55.84,2
20170501|2016-12-05 03:00,5,56.33,56.33,56.33,56.33,1
20170501|2016-12-05 07:30,5,56.46,56.46,56.46,56.46,1
20170501|2016-12-05 10:00,5,56.43,56.44,56.43,56.44,2
20170501|2016-12-05 11:00,5,56.47,56.47,56.47,56.47,1
20170501|2016-12-05 12:30,5,56.52,56.52,56.52,56.52,1
20170501|2016-12-05 13:00,5,56.47,56.47,56.47,56.47,1
20170501|2016-12-05 14:00,5,55.94,55.94,55.94,55.94,1
20170501|2016-12-06 03:30,6,56.45,56.45,56.45,56.45,11
20170501|2016-12-06 04:00,6,56.45,56.45,56.45,56.45,1
20170501|2016-12-06 07:30,6,55.43,55.43,55.43,55.43,1
20170501|2016-12-06 08:00,6,55.2,55.22,55.2,55.22,2
20170501|2016-12-06 08:30,6,55.36,55.36,55.36,55.36,1
20170501|2016-12-06 09:30,6,55.67,55.67,55.67,55.67,1
20170501|2016-12-06 10:00,6,55.66,55.66,55.66,55.66,2
20170501|2016-12-06 10:30,6,55.56,55.56,55.55,55.55,3
20170501|2016-12-06 12:30,6,55.49,55.61,55.49,55.61,3
20170501|2016-12-06 13:00,6,55.64,55.66,55.6,55.64,10
20170501|2016-12-06 13:30,6,55.63,55.63,55.63,55.63,1
20170501|2016-12-06 14:00,6,55.43,55.43,55.36,55.36,11
20170501|2016-12-06 14:30,6,55.41,55.41,55.41,55.41,1
20170501|2016-12-06 15:00,6,55.37,55.39,55.34,55.39,3
20170501|2016-12-07 13:00,7,54.8,54.8,54.79,54.79,2
20170501|2016-12-08 01:30,8,54.77,54.77,54.77,54.77,1
20170501|2016-12-08 04:00,8,55.22,55.22,55.22,55.22,7
20170501|2016-12-08 04:30,8,55.32,55.32,55.32,55.32,1
20170501|2016-12-08 09:30,8,55.61,55.61,55.61,55.61,1
20170501|2016-12-08 10:00,8,55,55,55,55,1
20170501|2016-12-08 10:30,8,55.11,55.31,55.11,55.31,2
20170501|2016-12-09 05:30,9,55.79,55.79,55.79,55.79,4
20170501|2016-12-09 08:30,9,55.96,55.96,55.96,55.96,1
20170501|2016-12-09 09:00,9,55.84,55.84,55.84,55.84,2
20170501|2016-12-09 10:00,9,55.79,55.79,55.78,55.78,2
20170501|2016-12-09 12:30,9,55.77,55.91,55.77,55.91,9
20170501|2016-12-11 17:00,12,57.91,57.91,57.91,57.91,1
20170501|2016-12-11 17:30,12,58.35,58.35,58.35,58.35,1
20170501|2016-12-11 19:30,12,58.11,58.11,58.11,58.11,9
20170501|2016-12-11 20:00,12,58.08,58.08,58.08,58.08,1
20170501|2016-12-12 01:30,12,58.29,58.29,58.29,58.29,3
20170501|2016-12-12 02:00,12,58.69,58.69,58.34,58.35,17
20170501|2016-12-12 03:00,12,58.53,58.53,58.36,58.36,8
20170501|2016-12-12 03:30,12,58.37,58.37,58.37,58.37,1
20170501|2016-12-12 04:30,12,58.09,58.09,58.09,58.09,1
20170501|2016-12-12 08:00,12,57.86,57.92,57.86,57.88,4
20170501|2016-12-12 09:00,12,58.14,58.14,58.14,58.14,1
20170501|2016-12-12 09:30,12,58.03,58.03,57.81,57.81,2
20170501|2016-12-12 12:30,12,57.76,57.76,57.76,57.76,1
20170501|2016-12-12 13:00,12,57.25,57.25,57.25,57.25,1
20170501|2016-12-13 03:30,13,57.6,57.6,57.6,57.6,2
20170501|2016-12-13 04:00,13,57.49,57.49,57.49,57.49,1
20170501|2016-12-13 05:00,13,57.58,57.58,57.58,57.58,1
20170501|2016-12-13 07:00,13,57.72,57.72,57.72,57.72,1
20170501|2016-12-13 07:30,13,57.62,57.62,57.62,57.62,1
20170501|2016-12-13 08:00,13,57.74,57.74,57.74,57.74,1
20170501|2016-12-13 08:30,13,57.25,57.25,57.18,57.18,2
20170501|2016-12-13 10:00,13,57.26,57.26,57.26,57.26,1
20170501|2016-12-13 10:30,13,57.05,57.05,57.03,57.03,3
20170501|2016-12-13 11:00,13,57.22,57.22,57.22,57.22,1
20170501|2016-12-13 11:30,13,57.36,57.36,57.35,57.36,4
20170501|2016-12-13 13:00,13,57.38,57.39,57.38,57.39,3
20170501|2016-12-13 19:00,14,56.65,56.65,56.65,56.65,1
20170501|2016-12-14 10:00,14,56.88,56.88,56.88,56.88,1
20170501|2016-12-15 08:30,15,55.1,55.1,55.1,55.1,1
20170501|2016-12-15 09:00,15,55.08,55.08,55.08,55.08,1
20170501|2016-12-15 10:00,15,55.28,55.28,55.28,55.28,1
20170501|2016-12-15 10:30,15,55.35,55.35,55.35,55.35,1
20170501|2016-12-15 11:00,15,55.39,55.43,55.39,55.43,4
20170501|2016-12-15 11:30,15,55.9,55.9,55.78,55.78,2
20170501|2016-12-15 13:00,15,55.79,55.79,55.79,55.79,1
20170501|2016-12-16 06:30,16,56.12,56.12,55.95,55.95,3
20170501|2016-12-16 10:00,16,56.49,56.56,56.49,56.56,2
20170501|2016-12-16 13:30,16,56.76,56.77,56.76,56.77,3
20170501|2016-12-19 08:30,19,56.45,56.45,56.45,56.45,1
20170501|2016-12-19 11:00,19,56.65,56.73,56.65,56.73,4
20170501|2016-12-19 11:30,19,56.78,56.78,56.67,56.7,26
20170501|2016-12-19 12:00,19,56.68,56.7,56.57,56.57,25
20170501|2016-12-19 12:30,19,56.65,56.65,56.43,56.55,28
20170501|2016-12-19 13:00,19,56.49,56.58,56.4,56.58,19
20170501|2016-12-19 13:30,19,56.59,56.59,56.57,56.59,3
20170501|2016-12-19 14:00,19,56.63,56.63,56.56,56.56,13
20170501|2016-12-19 15:00,19,56.35,56.35,56.35,56.35,1
20170501|2016-12-19 15:30,19,56.37,56.37,56.37,56.37,1
20170501|2016-12-20 07:30,20,57.07,57.07,57.07,57.07,1
20170501|2016-12-20 11:30,20,57.03,57.03,57.03,57.03,1
20170501|2016-12-20 15:30,20,57.36,57.36,57.36,57.36,3
20170501|2016-12-21 04:30,21,57.36,57.36,57.36,57.36,20
20170501|2016-12-21 05:00,21,57.43,57.43,57.43,57.43,29
20170501|2016-12-21 06:30,21,57.35,57.35,57.35,57.35,5
20170501|2016-12-21 08:00,21,57.3,57.3,57.3,57.3,13
20170501|2016-12-21 09:30,21,57.01,57.01,56.88,56.92,19
20170501|2016-12-21 10:00,21,56.95,57.11,56.95,56.97,29
20170501|2016-12-21 10:30,21,56.98,57.05,56.98,57.05,4
20170501|2016-12-21 11:00,21,56.95,56.97,56.61,56.61,14
20170501|2016-12-21 11:30,21,56.59,56.7,56.59,56.7,3
20170501|2016-12-21 12:00,21,56.51,56.56,56.31,56.35,13
20170501|2016-12-21 12:30,21,56.39,56.39,56.35,56.35,2
20170501|2016-12-21 13:00,21,56.46,56.49,56.31,56.4,50
20170501|2016-12-21 13:30,21,56.42,56.49,56.42,56.47,18
20170501|2016-12-21 15:30,21,56.41,56.42,56.4,56.42,5
20170501|2016-12-22 01:30,22,56.46,56.46,56.46,56.46,2
20170501|2016-12-22 08:00,22,56.47,56.5,56.47,56.5,3
20170501|2016-12-22 09:00,22,56.82,56.82,56.82,56.82,1
20170501|2016-12-22 09:30,22,57.04,57.04,57.04,57.04,2
20170501|2016-12-22 10:00,22,56.97,56.97,56.97,56.97,1
20170501|2016-12-22 10:30,22,56.87,56.87,56.87,56.87,1
20170501|2016-12-22 11:00,22,56.93,56.93,56.93,56.93,1
20170501|2016-12-23 03:00,23,56.59,56.59,56.59,56.59,1
20170501|2016-12-23 09:30,23,56.78,56.78,56.78,56.78,1
20170501|2016-12-27 03:00,27,56.98,56.98,56.98,56.98,1
20170501|2016-12-27 05:00,27,57.01,57.01,57.01,57.01,1
20170501|2016-12-27 08:00,27,57.3,57.3,57.3,57.3,1
20170501|2016-12-27 09:30,27,57.7,57.7,57.7,57.7,1
20170501|2016-12-27 10:00,27,57.69,57.69,57.69,57.69,2
20170501|2016-12-28 08:00,28,58.21,58.21,58.19,58.19,2
20170501|2016-12-28 08:30,28,58.2,58.2,58.2,58.2,1
20170501|2016-12-28 10:30,28,58.13,58.13,58.13,58.13,1
20170501|2016-12-28 13:00,28,58.13,58.13,58.13,58.13,1
20170501|2016-12-28 15:30,28,57.93,57.93,57.92,57.92,2
20170501|2016-12-29 07:00,29,58.28,58.28,58.28,58.28,1
20170501|2016-12-29 08:30,29,58.29,58.29,58.29,58.29,1
20170501|2016-12-29 10:00,29,58.35,58.35,58.15,58.15,2
20170501|2016-12-29 11:00,29,57.91,57.91,57.91,57.91,1
20170501|2016-12-29 12:30,29,58.02,58.02,58.02,58.02,1
20170501|2016-12-29 13:00,29,58.02,58.02,58.02,58.02,1
20170501|2016-12-29 20:30,30,58.03,58.03,58.03,58.03,3
20170501|2016-12-30 03:30,30,58.2,58.2,58.2,58.2,1
20170501|2016-12-30 11:00,30,57.9,57.9,57.9,57.9,1
20170501|2016-12-30 15:00,30,58.22,58.23,58.22,58.23,2
20170501|2017-01-03 03:00,3,59.07,59.07,59.07,59.07,1
20170501|2017-01-03 09:00,3,59.35,59.35,59.25,59.25,4
20170501|2017-01-03 09:30,3,58.65,58.65,58.65,58.65,1
20170501|2017-01-03 10:00,3,58.4,58.4,57.45,57.45,4
20170501|2017-01-03 10:30,3,57.15,57.17,57,57,3
20170501|2017-01-03 12:00,3,56.99,56.99,56.99,56.99,3
20170501|2017-01-03 13:00,3,57.07,57.07,56.71,56.71,3
20170501|2017-01-03 14:00,3,56.61,56.61,56.61,56.61,1
20170501|2017-01-03 19:00,4,57,57,57,57,1
20170501|2017-01-04 02:00,4,57.21,57.28,57.21,57.28,2
20170501|2017-01-04 03:30,4,57.09,57.11,57.09,57.11,5
20170501|2017-01-04 05:00,4,56.84,56.84,56.84,56.84,1
20170501|2017-01-04 08:00,4,56.86,56.86,56.86,56.86,1
20170501|2017-01-04 09:00,4,56.82,56.82,56.71,56.71,3
20170501|2017-01-04 09:30,4,57.11,57.11,57.11,57.11,1
20170501|2017-01-04 10:00,4,57.08,57.08,57.02,57.02,2
20170501|2017-01-04 10:30,4,57.41,57.41,57.41,57.41,1
20170501|2017-01-04 11:00,4,57.41,57.41,57.4,57.4,2
20170501|2017-01-04 13:00,4,57.61,57.61,57.61,57.61,1
20170501|2017-01-04 14:30,4,57.42,57.42,57.42,57.42,1
20170501|2017-01-05 04:30,5,57.58,57.58,57.58,57.58,2
20170501|2017-01-05 05:30,5,58,58,58,58,1
20170501|2017-01-05 06:30,5,58.07,58.07,58.07,58.07,10
20170501|2017-01-05 07:30,5,58.05,58.05,58.05,58.05,5
20170501|2017-01-05 08:00,5,57.9,57.96,57.9,57.96,10
20170501|2017-01-05 08:30,5,58.12,58.12,58.12,58.12,5
20170501|2017-01-05 09:00,5,58.3,58.3,58.3,58.3,1
20170501|2017-01-05 09:30,5,58.16,58.16,57.99,57.99,2
20170501|2017-01-05 10:00,5,57.89,57.89,57.51,57.61,14
20170501|2017-01-05 11:00,5,57.41,57.41,57.41,57.41,5
20170501|2017-01-05 11:30,5,57.71,57.71,57.71,57.71,1
20170501|2017-01-06 02:30,6,58.05,58.05,58.05,58.05,1
20170501|2017-01-06 04:30,6,58.35,58.35,58.35,58.35,1
20170501|2017-01-06 08:00,6,58,58,58,58,1
20170501|2017-01-06 11:00,6,58.23,58.23,58.23,58.23,1
20170501|2017-01-06 11:30,6,58.19,58.19,58.19,58.19,1
20170501|2017-01-06 12:30,6,57.96,57.96,57.96,57.96,1
20170501|2017-01-06 13:00,6,57.98,58.17,57.98,58.16,6
20170501|2017-01-06 13:30,6,58.1,58.1,58.08,58.09,4
20170501|2017-01-09 03:00,9,57.47,57.47,57.47,57.47,1
20170501|2017-01-09 07:30,9,57.12,57.12,57.12,57.12,5
20170501|2017-01-09 08:00,9,56.91,56.91,56.91,56.91,1
20170501|2017-01-09 10:00,9,56.61,56.61,56.57,56.6,13
20170501|2017-01-09 10:30,9,56.61,56.61,56.51,56.51,7
20170501|2017-01-09 11:00,9,56.66,56.66,56.66,56.66,1
20170501|2017-01-09 12:30,9,56.55,56.55,56.55,56.55,1
20170501|2017-01-09 13:00,9,56.36,56.36,56.21,56.21,8
20170501|2017-01-09 13:30,9,55.96,55.96,55.96,55.96,1
20170501|2017-01-09 19:00,10,56.21,56.21,56.17,56.17,3
20170501|2017-01-09 21:00,10,56.2,56.2,56.2,56.2,3
20170501|2017-01-10 02:30,10,56.25,56.25,56.25,56.25,1
20170501|2017-01-10 05:00,10,56.4,56.4,56.4,56.4,4
20170501|2017-01-10 06:00,10,56.16,56.16,56.15,56.15,14
20170501|2017-01-10 08:30,10,56.21,56.21,56.21,56.21,1
20170501|2017-01-10 09:30,10,55.75,55.75,55.21,55.21,3
20170501|2017-01-10 10:00,10,55.55,55.55,55.55,55.55,1
20170501|2017-01-10 11:30,10,55.35,55.35,55.35,55.35,50
20170501|2017-01-10 12:00,10,55.38,55.38,55.38,55.38,5
20170501|2017-01-10 13:00,10,55.09,55.09,54.79,54.79,9
20170501|2017-01-10 13:30,10,54.81,54.81,54.81,54.81,1
20170501|2017-01-11 01:00,11,54.98,54.98,54.98,54.98,2
20170501|2017-01-11 05:30,11,55.03,55.03,55.03,55.03,10
20170501|2017-01-11 08:00,11,55.4,55.4,55.4,55.4,1
20170501|2017-01-11 08:30,11,55.37,55.37,55.37,55.37,1
20170501|2017-01-11 11:30,11,56.47,56.47,56.47,56.47,1
20170501|2017-01-11 12:30,11,56.51,56.51,56.51,56.51,1
20170501|2017-01-11 13:00,11,56.35,56.35,56.35,56.35,1
20170501|2017-01-11 14:00,11,56.09,56.09,56.09,56.09,1
20170501|2017-01-12 03:00,12,56.31,56.31,56.31,56.31,1
20170501|2017-01-12 04:30,12,56.58,56.58,56.58,56.58,3
20170501|2017-01-12 06:00,12,56.83,56.83,56.83,56.83,1
20170501|2017-01-12 07:00,12,56.79,57.11,56.79,57.11,4
20170501|2017-01-12 09:00,12,56.95,56.95,56.95,56.95,1
20170501|2017-01-12 10:00,12,56.82,56.82,56.82,56.82,1
20170501|2017-01-12 11:00,12,57.11,57.11,57.11,57.11,1
20170501|2017-01-12 14:30,12,57.02,57.02,57.02,57.02,1
20170501|2017-01-13 04:00,13,56.35,56.35,56.35,56.35,2
20170501|2017-01-13 05:00,13,56.46,56.46,56.46,56.46,2
20170501|2017-01-13 06:30,13,56.41,56.41,56.41,56.41,1
20170501|2017-01-13 08:30,13,56.96,56.96,56.91,56.91,2
20170501|2017-01-13 10:30,13,56.52,56.54,56.52,56.54,9
20170501|2017-01-13 11:00,13,56.57,56.57,56.56,56.56,15
20170501|2017-01-13 12:30,13,56.59,56.59,56.42,56.48,4
20170501|2017-01-13 13:00,13,56.42,56.46,56.27,56.31,30
20170501|2017-01-13 13:30,13,56.35,56.35,56.35,56.35,1
20170501|2017-01-13 14:00,13,56.5,56.5,56.5,56.5,1
20170501|2017-01-13 14:30,13,56.48,56.48,56.48,56.48,1
20170501|2017-01-16 00:30,17,56.46,56.46,56.46,56.46,1
20170501|2017-01-16 04:00,17,56.73,56.73,56.73,56.73,2
20170501|2017-01-16 05:00,17,56.27,56.27,56.27,56.27,1
20170501|2017-01-16 05:30,17,56.25,56.25,56.25,56.25,5
20170501|2017-01-16 07:00,17,56.31,56.35,56.31,56.32,3
20170501|2017-01-16 08:30,17,56.37,56.37,56.37,56.37,1
20170501|2017-01-16 10:00,17,56.36,56.37,56.35,56.35,4
20170501|2017-01-17 03:30,17,57.35,57.35,57.35,57.35,1
20170501|2017-01-17 07:00,17,57.42,57.42,57.42,57.42,1
20170501|2017-01-17 07:30,17,57.46,57.46,57.46,57.46,1
20170501|2017-01-17 08:30,17,57.55,57.55,57.55,57.55,1
20170501|2017-01-17 09:00,17,57.34,57.34,57.34,57.34,4
20170501|2017-01-17 10:00,17,56.74,56.78,56.74,56.78,2
20170501|2017-01-17 11:00,17,56.8,56.8,56.8,56.8,1
20170501|2017-01-17 13:00,17,56.91,56.91,56.91,56.91,1
20170501|2017-01-17 13:30,17,56.44,56.48,56.44,56.48,2
20170501|2017-01-18 04:00,18,55.77,55.78,55.77,55.78,2
20170501|2017-01-18 05:30,18,55.92,55.92,55.92,55.92,9
20170501|2017-01-18 07:30,18,55.51,55.51,55.39,55.39,2
20170501|2017-01-18 08:00,18,55.21,55.21,55.21,55.21,1
20170501|2017-01-18 09:30,18,55.36,55.36,55.36,55.36,1
20170501|2017-01-18 10:00,18,55.91,56.12,55.91,56.12,2
20170501|2017-01-18 10:30,18,56.11,56.11,56.11,56.11,1
20170501|2017-01-18 11:00,18,55.86,55.86,55.86,55.86,1
20170501|2017-01-18 11:30,18,55.48,55.48,55.48,55.48,2
20170501|2017-01-18 12:30,18,55.21,55.21,55.21,55.21,1
20170501|2017-01-18 13:00,18,55.21,55.21,55.21,55.21,2
20170501|2017-01-19 03:00,19,55.4,55.4,55.4,55.4,10
20170501|2017-01-19 07:30,19,55.48,55.48,55.48,55.48,7
20170501|2017-01-19 09:00,19,55.57,55.57,55.57,55.57,1
20170501|2017-01-19 09:30,19,55.69,55.69,55.61,55.61,10
20170501|2017-01-19 10:00,19,55.47,55.47,55.32,55.32,2
20170501|2017-01-19 10:30,19,55.39,55.39,55.38,55.38,16
20170501|2017-01-19 11:00,19,55.15,55.15,55.01,55.01,3
20170501|2017-01-19 11:30,19,55.15,55.16,55.15,55.16,2
20170501|2017-01-19 13:00,19,55.12,55.12,55.12,55.12,1
20170501|2017-01-19 19:00,20,55.38,55.4,55.38,55.4,3
20170501|2017-01-20 05:30,20,55.79,55.8,55.74,55.8,9
20170501|2017-01-20 06:00,20,55.85,55.95,55.77,55.95,36
20170501|2017-01-20 07:00,20,55.99,55.99,55.99,55.99,1
20170501|2017-01-20 08:00,20,56.3,56.46,56.3,56.46,3
20170501|2017-01-20 09:00,20,56.34,56.42,56.34,56.42,8
20170501|2017-01-20 10:00,20,56.75,56.75,56.5,56.55,40
20170501|2017-01-20 10:30,20,56.43,56.43,56.43,56.43,1
20170501|2017-01-20 13:00,20,56.39,56.39,56.39,56.39,1
20170501|2017-01-20 13:30,20,56.48,56.48,56.48,56.48,2
20170501|2017-01-23 02:00,23,56.3,56.3,56.3,56.3,1
20170501|2017-01-23 02:30,23,56.25,56.25,56.25,56.25,1
20170501|2017-01-23 03:00,23,56.16,56.16,56.15,56.15,4
20170501|2017-01-23 08:00,23,55.66,55.66,55.6,55.66,5
20170501|2017-01-23 08:30,23,55.78,55.78,55.78,55.78,1
20170501|2017-01-23 09:00,23,55.91,55.91,55.91,55.91,13
20170501|2017-01-23 10:00,23,56.21,56.24,56.21,56.24,9
20170501|2017-01-23 10:30,23,56.07,56.07,56.07,56.07,2
20170501|2017-01-23 11:00,23,56.06,56.07,56.06,56.07,2
20170501|2017-01-23 12:30,23,56.28,56.28,56.28,56.28,1
20170501|2017-01-23 13:00,23,56.12,56.12,56.12,56.12,1
20170501|2017-01-23 13:30,23,56.14,56.14,56.1,56.12,3
20170501|2017-01-24 02:00,24,56.63,56.63,56.63,56.63,2
20170501|2017-01-24 08:30,24,56.58,56.58,56.58,56.58,1
20170501|2017-01-24 10:30,24,56.57,56.59,56.57,56.57,4
20170501|2017-01-24 12:00,24,56.44,56.44,56.31,56.31,8
20170501|2017-01-24 13:00,24,56.47,56.53,56.31,56.31,5
20170501|2017-01-24 15:00,24,56.23,56.23,56.23,56.23,1
20170501|2017-01-24 15:30,24,56.04,56.04,56.04,56.04,1
20170501|2017-01-25 09:00,25,55.95,55.95,55.95,55.95,3
20170501|2017-01-25 10:00,25,56.19,56.19,56.19,56.19,1
20170501|2017-01-25 13:00,25,55.84,55.84,55.84,55.84,1
20170501|2017-01-25 13:30,25,55.88,55.97,55.88,55.97,6
20170501|2017-01-25 19:30,26,56.15,56.15,56.15,56.15,1
20170501|2017-01-26 05:00,26,55.99,56.04,55.99,56.04,8
20170501|2017-01-26 11:00,26,56.95,56.95,56.95,56.95,7
20170501|2017-01-26 13:00,26,56.87,56.9,56.86,56.86,6
20170501|2017-01-26 13:30,26,56.84,56.85,56.84,56.85,3
20170501|2017-01-26 15:30,26,56.71,56.71,56.71,56.71,1
20170501|2017-01-26 22:30,27,56.72,56.72,56.72,56.72,1
20170501|2017-01-27 04:00,27,56.51,56.51,56.18,56.18,30
20170501|2017-01-27 04:30,27,56.24,56.28,56.24,56.28,2
20170501|2017-01-27 06:30,27,56.34,56.34,56.34,56.34,1
20170501|2017-01-27 07:00,27,56.37,56.42,56.37,56.42,6
20170501|2017-01-27 07:30,27,56.39,56.46,56.39,56.43,6
20170501|2017-01-27 08:00,27,56.27,56.27,55.94,56.01,32
20170501|2017-01-27 08:30,27,56.11,56.23,56.09,56.23,8
20170501|2017-01-27 09:00,27,56.14,56.14,55.99,55.99,8
20170501|2017-01-27 09:30,27,56.13,56.15,56,56.01,12
20170501|2017-01-27 10:00,27,56.07,56.23,55.99,55.99,29
20170501|2017-01-27 10:30,27,55.97,55.99,55.48,55.63,276
20170501|2017-01-27 11:00,27,55.63,55.68,55.63,55.68,9
20170501|2017-01-27 11:30,27,55.75,55.75,55.68,55.7,11
20170501|2017-01-27 12:00,27,55.67,55.8,55.67,55.8,6
20170501|2017-01-27 12:30,27,55.8,55.8,55.8,55.8,1
20170501|2017-01-27 13:00,27,55.86,56.08,55.86,56.04,16
20170501|2017-01-27 13:30,27,56.04,56.04,56.04,56.04,1
20170501|2017-01-30 01:30,30,55.74,55.74,55.68,55.68,26
20170501|2017-01-30 02:00,30,55.87,55.87,55.87,55.87,1
20170501|2017-01-30 02:30,30,55.77,55.77,55.62,55.66,11
20170501|2017-01-30 03:00,30,55.66,55.76,55.66,55.76,3
20170501|2017-01-30 03:30,30,55.8,55.87,55.8,55.87,3
20170501|2017-01-30 04:00,30,55.83,55.83,55.83,55.83,3
20170501|2017-01-30 04:30,30,56.1,56.1,56.1,56.1,1
20170501|2017-01-30 05:00,30,56.19,56.2,56.1,56.12,8
20170501|2017-01-30 05:30,30,56.04,56.04,56.04,56.04,2
20170501|2017-01-30 06:00,30,56.06,56.06,55.96,55.96,3
20170501|2017-01-30 06:30,30,56.07,56.07,56.07,56.07,2
20170501|2017-01-30 07:00,30,55.96,56,55.94,55.94,3
20170501|2017-01-30 08:00,30,55.72,55.79,55.66,55.79,14
20170501|2017-01-30 08:30,30,55.79,55.79,55.45,55.61,25
20170501|2017-01-30 09:00,30,55.56,55.74,55.54,55.73,27
20170501|2017-01-30 09:30,30,55.69,55.7,55.42,55.47,32
20170501|2017-01-30 10:00,30,55.45,55.77,55.45,55.77,28
20170501|2017-01-30 10:30,30,55.74,55.81,55.74,55.8,15
20170501|2017-01-30 11:00,30,55.74,55.74,55.72,55.72,11
20170501|2017-01-30 11:30,30,55.66,55.73,55.63,55.72,19
20170501|2017-01-30 12:00,30,55.72,55.73,55.7,55.73,24
20170501|2017-01-30 12:30,30,55.81,55.84,55.81,55.84,8
20170501|2017-01-30 13:00,30,55.87,55.87,55.66,55.69,16
20170501|2017-01-30 13:30,30,55.72,55.73,55.72,55.72,5
20170501|2017-01-30 14:00,30,55.7,55.74,55.7,55.74,4
20170501|2017-01-30 15:30,30,55.71,55.71,55.71,55.71,3
20170501|2017-01-31 01:30,31,55.59,55.59,55.59,55.59,1
20170501|2017-01-31 02:00,31,55.54,55.55,55.44,55.5,14
20170501|2017-01-31 02:30,31,55.54,55.54,55.45,55.48,17
20170501|2017-01-31 03:00,31,55.44,55.54,55.35,55.53,15
20170501|2017-01-31 03:30,31,55.55,55.55,55.55,55.55,1
20170501|2017-01-31 04:00,31,55.62,55.71,55.62,55.67,20
20170501|2017-01-31 04:30,31,55.61,55.61,55.53,55.56,17
20170501|2017-01-31 05:00,31,55.64,55.64,55.57,55.57,16
20170501|2017-01-31 05:30,31,55.66,55.76,55.64,55.76,8
20170501|2017-01-31 06:00,31,55.8,55.8,55.8,55.8,2
20170501|2017-01-31 06:30,31,55.82,55.82,55.81,55.81,3
20170501|2017-01-31 07:00,31,55.92,56.14,55.83,56.1,37
20170501|2017-01-31 07:30,31,56.22,56.24,56.08,56.08,18
20170501|2017-01-31 08:00,31,56.18,56.43,56.18,56.36,49
20170501|2017-01-31 08:30,31,56.3,56.37,56.24,56.37,20
20170501|2017-01-31 09:00,31,56.36,56.36,56.2,56.28,17
20170501|2017-01-31 09:30,31,56.37,56.74,56.37,56.58,59
20170501|2017-01-31 10:00,31,56.59,56.71,56.55,56.71,15
20170501|2017-01-31 10:30,31,56.54,56.59,56.48,56.57,11
20170501|2017-01-31 11:00,31,56.52,56.64,56.52,56.64,7
20170501|2017-01-31 11:30,31,56.6,56.6,56.54,56.54,3
20170501|2017-01-31 12:00,31,56.54,56.58,56.54,56.58,5
20170501|2017-01-31 12:30,31,56.45,56.45,56.1,56.1,11
20170501|2017-01-31 13:00,31,56.1,56.1,55.78,55.89,37
20170501|2017-01-31 13:30,31,55.91,55.92,55.86,55.86,6
20170501|2017-01-31 15:30,31,55.93,55.93,55.93,55.93,1
20170501|2017-01-31 20:30,1,55.77,55.77,55.76,55.76,2
20170501|2017-01-31 21:00,1,55.74,55.74,55.74,55.74,1
20170501|2017-02-01 02:00,1,55.86,55.86,55.86,55.86,1
20170501|2017-02-01 02:30,1,55.83,55.99,55.77,55.99,16
20170501|2017-02-01 03:00,1,56.04,56.04,55.93,55.99,10
20170501|2017-02-01 03:30,1,56.02,56.19,56.02,56.14,26
20170501|2017-02-01 04:00,1,56.08,56.08,56.07,56.07,4
20170501|2017-02-01 04:30,1,56.08,56.08,56.08,56.08,4
20170501|2017-02-01 05:00,1,56.17,56.27,56.16,56.16,6
20170501|2017-02-01 05:30,1,56.2,56.28,56.2,56.25,8
20170501|2017-02-01 06:00,1,56.3,56.39,56.3,56.32,17
20170501|2017-02-01 06:30,1,56.37,56.37,56.36,56.36,3
20170501|2017-02-01 07:00,1,56.36,56.46,56.36,56.46,13
20170501|2017-02-01 07:30,1,56.48,56.49,56.47,56.49,12
20170501|2017-02-01 08:00,1,56.48,56.51,56.36,56.51,64
20170501|2017-02-01 08:30,1,56.51,56.51,56.35,56.35,20
20170501|2017-02-01 09:00,1,56.39,56.41,56.34,56.39,17
20170501|2017-02-01 09:30,1,56.24,56.5,56.12,56.45,94
20170501|2017-02-01 10:00,1,56.5,57,56.48,56.86,53
20170501|2017-02-01 10:30,1,56.89,56.89,56.24,56.24,50
20170501|2017-02-01 11:00,1,56.27,56.36,56.19,56.24,14
20170501|2017-02-01 11:30,1,56.33,56.34,56.21,56.34,10
20170501|2017-02-01 12:00,1,56.25,56.35,56.24,56.35,20
20170501|2017-02-01 12:30,1,56.39,56.62,56.37,56.59,41
20170501|2017-02-01 13:00,1,56.79,57.12,56.68,57.12,32
20170501|2017-02-01 13:30,1,57.07,57.07,56.92,56.94,8
20170501|2017-02-01 14:00,1,56.84,56.84,56.76,56.77,11
20170501|2017-02-01 14:30,1,56.85,56.85,56.85,56.85,1
20170501|2017-02-01 15:00,1,56.8,56.83,56.72,56.72,26
20170501|2017-02-01 15:30,1,56.71,56.71,56.71,56.71,2
20170501|2017-02-01 18:30,2,56.76,56.76,56.76,56.76,1
20170501|2017-02-01 22:30,2,56.8,56.8,56.8,56.8,3
20170501|2017-02-02 01:30,2,56.92,56.92,56.92,56.92,1
20170501|2017-02-02 02:00,2,57.01,57.25,56.97,56.97,43
20170501|2017-02-02 02:30,2,57.22,57.22,57.01,57.01,15
20170501|2017-02-02 03:00,2,57.03,57.26,57.03,57.24,23
20170501|2017-02-02 03:30,2,57.35,57.35,57.24,57.24,17
20170501|2017-02-02 04:00,2,57.36,57.56,57.36,57.56,44
20170501|2017-02-02 04:30,2,57.58,57.71,57.58,57.6,16
20170501|2017-02-02 05:00,2,57.61,57.64,57.61,57.64,4
20170501|2017-02-02 05:30,2,57.53,57.61,57.48,57.54,4
20170501|2017-02-02 06:00,2,57.48,57.56,57.41,57.41,20
20170501|2017-02-02 06:30,2,57.4,57.4,57.35,57.35,23
20170501|2017-02-02 07:00,2,57.4,57.46,57.37,57.37,13
20170501|2017-02-02 07:30,2,57.4,57.4,57.2,57.39,33
20170501|2017-02-02 08:00,2,57.44,57.44,57.31,57.35,14
20170501|2017-02-02 08:30,2,57.29,57.33,57.12,57.25,16
20170501|2017-02-02 09:00,2,57.19,57.19,56.83,56.9,36
20170501|2017-02-02 09:30,2,56.91,56.94,56.66,56.92,57
20170501|2017-02-02 10:00,2,56.97,57.31,56.97,57.25,63
20170501|2017-02-02 10:30,2,57.2,57.31,57.19,57.28,15
20170501|2017-02-02 11:00,2,57.14,57.21,57.1,57.17,18
20170501|2017-02-02 11:30,2,57.1,57.1,57,57,19
20170501|2017-02-02 12:00,2,56.98,57.16,56.98,57.06,25
20170501|2017-02-02 12:30,2,56.96,57,56.96,57,2
20170501|2017-02-02 13:00,2,57.14,57.22,56.84,56.84,50
20170501|2017-02-02 13:30,2,56.85,56.85,56.81,56.82,7
20170501|2017-02-02 14:00,2,56.92,56.94,56.9,56.94,15
20170501|2017-02-02 14:30,2,56.96,57.12,56.96,57.11,76
20170501|2017-02-02 15:00,2,57.1,57.1,57.08,57.08,3
20170501|2017-02-02 18:00,3,57.18,57.18,57.18,57.18,1
20170501|2017-02-02 21:00,3,57,57,57,57,1
20170501|2017-02-02 21:30,3,57.03,57.04,57.03,57.04,4
20170501|2017-02-03 01:00,3,57.14,57.14,57.14,57.14,1
20170501|2017-02-03 02:00,3,57.28,57.33,57.28,57.33,3
20170501|2017-02-03 02:30,3,57.3,57.34,57.18,57.2,9
20170501|2017-02-03 03:00,3,57.11,57.11,57,57,5
20170501|2017-02-03 04:00,3,57.03,57.03,57.02,57.02,4
20170501|2017-02-03 04:30,3,57.13,57.16,57.13,57.16,11
20170501|2017-02-03 05:00,3,57.13,57.19,57.06,57.06,24
20170501|2017-02-03 06:00,3,57.02,57.03,57.02,57.03,28
20170501|2017-02-03 06:30,3,57.04,57.06,57.04,57.06,2
20170501|2017-02-03 07:00,3,57.02,57.02,57,57,3
20170501|2017-02-03 07:30,3,57.12,57.12,56.96,57.07,8
20170501|2017-02-03 08:00,3,56.94,56.94,56.68,56.92,35
20170501|2017-02-03 08:30,3,56.82,56.94,56.8,56.91,23
20170501|2017-02-03 09:00,3,56.95,57.46,56.95,57.4,54
20170501|2017-02-03 09:30,3,57.38,57.53,57.18,57.29,39
20170501|2017-02-03 10:00,3,57.44,57.47,57.22,57.25,31
20170501|2017-02-03 10:30,3,57.25,57.25,57.02,57.09,12
20170501|2017-02-03 11:00,3,57.11,57.16,57.11,57.14,6
20170501|2017-02-03 11:30,3,57.17,57.17,57.17,57.17,3
20170501|2017-02-03 12:00,3,57.08,57.13,57.08,57.13,4
20170501|2017-02-03 12:30,3,57.07,57.07,56.98,56.98,15
20170501|2017-02-03 13:00,3,56.98,57.18,56.98,57.15,15
20170501|2017-02-03 13:30,3,57.13,57.13,57.08,57.08,20
20170501|2017-02-03 14:30,3,57.15,57.17,57.15,57.15,4
20170501|2017-02-05 18:00,6,57.26,57.26,57.26,57.26,1
20170501|2017-02-06 01:00,6,57.45,57.45,57.45,57.45,1
20170501|2017-02-06 02:00,6,57.24,57.24,57.13,57.16,6
20170501|2017-02-06 02:30,6,57.31,57.31,57.25,57.25,4
20170501|2017-02-06 03:00,6,57.16,57.17,57.08,57.08,7
20170501|2017-02-06 03:30,6,57.13,57.16,57.13,57.16,2
20170501|2017-02-06 04:00,6,57.07,57.07,57,57.07,7
20170501|2017-02-06 04:30,6,57.1,57.11,57.09,57.11,6
20170501|2017-02-06 05:00,6,57.17,57.19,57.16,57.19,7
20170501|2017-02-06 05:30,6,57.24,57.26,57.22,57.22,7
20170501|2017-02-06 06:00,6,57.26,57.26,57.26,57.26,1
20170501|2017-02-06 06:30,6,57.2,57.2,57.11,57.11,9
20170501|2017-02-06 07:00,6,57.01,57.02,56.84,56.85,12
20170501|2017-02-06 07:30,6,56.83,56.93,56.82,56.85,30
20170501|2017-02-06 08:00,6,56.92,57,56.86,57,38
20170501|2017-02-06 08:30,6,57.06,57.06,56.87,56.96,11
20170501|2017-02-06 09:00,6,56.93,56.97,56.83,56.83,16
20170501|2017-02-06 09:30,6,56.76,56.76,56.33,56.53,45
20170501|2017-02-06 10:00,6,56.51,56.63,56.5,56.5,29
20170501|2017-02-06 10:30,6,56.55,56.55,56.31,56.31,24
20170501|2017-02-06 11:00,6,56.32,56.43,56.32,56.42,16
20170501|2017-02-06 11:30,6,56.42,56.45,56.39,56.41,11
20170501|2017-02-06 12:00,6,56.33,56.35,56.3,56.35,10
20170501|2017-02-06 12:30,6,56.3,56.3,56.04,56.22,27
20170501|2017-02-06 13:00,6,56.2,56.2,56.05,56.13,23
20170501|2017-02-06 13:30,6,56.21,56.22,56.2,56.2,5
20170501|2017-02-06 14:30,6,56.23,56.23,56.23,56.23,1
20170501|2017-02-06 15:30,6,56.2,56.2,56.2,56.2,2
20170501|2017-02-06 18:30,7,56.29,56.3,56.29,56.3,2
20170501|2017-02-06 23:30,7,56.23,56.24,56.23,56.24,3
20170501|2017-02-07 00:30,7,56.26,56.26,56.26,56.26,20
20170501|2017-02-07 01:00,7,56.16,56.16,56.16,56.16,1
20170501|2017-02-07 02:00,7,55.99,56.05,55.96,56.03,6
20170501|2017-02-07 02:30,7,56.08,56.12,56.07,56.07,8
20170501|2017-02-07 03:00,7,56.02,56.03,55.8,55.84,22
20170501|2017-02-07 03:30,7,55.73,55.84,55.73,55.8,28
20170501|2017-02-07 04:00,7,55.89,55.94,55.89,55.94,7
20170501|2017-02-07 04:30,7,55.95,56.03,55.95,56.03,2
20170501|2017-02-07 05:00,7,55.88,56,55.87,55.89,24
20170501|2017-02-07 05:30,7,55.95,56.01,55.95,56.01,8
20170501|2017-02-07 06:30,7,55.87,55.87,55.7,55.7,8
20170501|2017-02-07 07:00,7,55.73,55.77,55.73,55.76,9
20170501|2017-02-07 07:30,7,55.72,55.78,55.6,55.61,14
20170501|2017-02-07 08:00,7,55.55,55.55,55.07,55.32,206
20170501|2017-02-07 08:30,7,55.36,55.52,55.31,55.32,52
20170501|2017-02-07 09:00,7,55.32,55.36,55.22,55.36,84
20170501|2017-02-07 09:30,7,55.4,55.49,55.33,55.49,71
20170501|2017-02-07 10:00,7,55.5,55.56,55.16,55.29,79
20170501|2017-02-07 10:30,7,55.29,55.29,55.17,55.2,132
20170501|2017-02-07 11:00,7,55.24,55.32,55.14,55.2,25
20170501|2017-02-07 11:30,7,55.15,55.15,55.14,55.15,8
20170501|2017-02-07 12:00,7,55.1,55.17,55.07,55.17,14
20170501|2017-02-07 12:30,7,55.17,55.28,55.16,55.16,62
20170501|2017-02-07 13:00,7,55.18,55.37,55.1,55.34,35
20170501|2017-02-07 13:30,7,55.34,55.4,55.3,55.4,27
20170501|2017-02-07 14:00,7,55.38,55.39,55.38,55.39,2
20170501|2017-02-07 14:30,7,55.45,55.45,55.45,55.45,1
20170501|2017-02-07 15:30,7,55.3,55.3,55.11,55.11,15
20170501|2017-02-07 17:00,8,54.77,54.77,54.77,54.77,10
20170501|2017-02-07 17:30,8,54.64,54.64,54.52,54.52,8
20170501|2017-02-07 18:00,8,54.68,54.68,54.68,54.68,1
20170501|2017-02-07 18:30,8,54.71,54.71,54.71,54.71,1
20170501|2017-02-07 20:30,8,54.89,54.89,54.89,54.89,7
20170501|2017-02-07 21:00,8,54.89,54.89,54.89,54.89,1
20170501|2017-02-07 22:00,8,54.85,54.85,54.85,54.85,1
20170501|2017-02-08 00:00,8,54.96,54.98,54.96,54.98,2
20170501|2017-02-08 00:30,8,55.08,55.08,55.08,55.08,3
20170501|2017-02-08 01:00,8,55.09,55.1,55.02,55.02,3
20170501|2017-02-08 01:30,8,55.01,55.01,55.01,55.01,4
20170501|2017-02-08 02:00,8,55.05,55.1,55.04,55.04,7
20170501|2017-02-08 02:30,8,55,55.12,54.99,55.12,11
20170501|2017-02-08 03:00,8,55.14,55.16,54.92,54.92,23
20170501|2017-02-08 03:30,8,54.93,55.01,54.9,54.98,53
20170501|2017-02-08 04:00,8,54.92,54.95,54.92,54.95,4
20170501|2017-02-08 04:30,8,55.01,55.08,55.01,55.08,17
20170501|2017-02-08 05:00,8,55.09,55.18,55.09,55.18,7
20170501|2017-02-08 05:30,8,55.17,55.17,55.17,55.17,2
20170501|2017-02-08 06:30,8,55.1,55.1,55.01,55.09,15
20170501|2017-02-08 07:00,8,55.1,55.19,55.09,55.09,12
20170501|2017-02-08 07:30,8,55.01,55.02,54.97,55,37
20170501|2017-02-08 08:00,8,54.98,55.26,54.91,55.18,45
20170501|2017-02-08 08:30,8,55.11,55.16,54.99,54.99,27
20170501|2017-02-08 09:00,8,54.96,55.11,54.88,55.11,34
20170501|2017-02-08 09:30,8,54.95,55.72,54.75,55.66,78
20170501|2017-02-08 10:00,8,55.69,55.88,55.65,55.65,132
20170501|2017-02-08 10:30,8,55.57,55.63,55.54,55.63,14
20170501|2017-02-08 11:00,8,55.66,55.67,55.51,55.52,53
20170501|2017-02-08 11:30,8,55.49,55.69,55.49,55.61,14
20170501|2017-02-08 12:00,8,55.56,55.58,55.55,55.55,4
20170501|2017-02-08 12:30,8,55.57,55.57,55.55,55.55,2
20170501|2017-02-08 13:00,8,55.58,55.6,55.46,55.46,16
20170501|2017-02-08 13:30,8,55.48,55.51,55.48,55.51,10
20170501|2017-02-08 14:00,8,55.51,55.54,55.51,55.54,12
20170501|2017-02-08 14:30,8,55.5,55.53,55.5,55.53,2
20170501|2017-02-08 17:30,9,55.58,55.58,55.58,55.58,1
20170501|2017-02-08 20:00,9,55.63,55.63,55.63,55.63,1
20170501|2017-02-09 00:30,9,55.8,55.8,55.8,55.8,2
20170501|2017-02-09 02:00,9,55.98,55.98,55.82,55.91,18
20170501|2017-02-09 02:30,9,55.88,55.92,55.88,55.92,5
20170501|2017-02-09 03:00,9,55.98,55.99,55.86,55.99,13
20170501|2017-02-09 03:30,9,55.95,56.1,55.95,56.02,19
20170501|2017-02-09 04:00,9,56.05,56.14,56.05,56.14,8
20170501|2017-02-09 04:30,9,56.21,56.25,56.1,56.1,15
20170501|2017-02-09 05:00,9,56.04,56.04,56.03,56.03,2
20170501|2017-02-09 05:30,9,56,56.03,56,56.03,2
20170501|2017-02-09 06:00,9,56.03,56.03,55.81,55.81,17
20170501|2017-02-09 06:30,9,55.89,55.91,55.88,55.9,11
20170501|2017-02-09 07:00,9,55.9,56.03,55.9,55.97,18
20170501|2017-02-09 07:30,9,55.93,55.93,55.93,55.93,1
20170501|2017-02-09 08:00,9,55.96,56.15,55.95,56.15,34
20170501|2017-02-09 08:30,9,56.11,56.17,55.92,55.97,50
20170501|2017-02-09 09:00,9,55.94,56.11,55.94,56,13
20170501|2017-02-09 09:30,9,56.01,56.01,55.85,55.86,35
20170501|2017-02-09 10:00,9,55.89,55.89,55.76,55.84,13
20170501|2017-02-09 10:30,9,55.85,55.9,55.84,55.85,66
20170501|2017-02-09 11:00,9,55.83,56.01,55.83,55.98,15
20170501|2017-02-09 11:30,9,55.98,56.02,55.96,55.97,7
20170501|2017-02-09 12:00,9,55.96,56.05,55.96,56.02,12
20170501|2017-02-09 12:30,9,56.04,56.08,56.04,56.08,7
20170501|2017-02-09 13:00,9,56.01,56.03,55.98,55.99,17
20170501|2017-02-09 13:30,9,55.99,56.05,55.99,56.05,4
20170501|2017-02-09 14:00,9,56.04,56.04,56,56,11
20170501|2017-02-09 14:30,9,56.02,56.02,56.01,56.01,2
20170501|2017-02-09 21:30,10,56.05,56.05,56.04,56.04,5
20170501|2017-02-09 23:30,10,56.08,56.08,56.08,56.08,1
20170501|2017-02-10 00:00,10,56.12,56.12,56.12,56.12,2
20170501|2017-02-10 01:30,10,56.09,56.09,56.09,56.09,1
20170501|2017-02-10 02:00,10,56.07,56.09,56.07,56.09,2
20170501|2017-02-10 02:30,10,56.11,56.11,55.97,55.98,8
20170501|2017-02-10 03:00,10,56.03,56.69,56.03,56.56,72
20170501|2017-02-10 03:30,10,56.64,56.66,56.6,56.6,11
20170501|2017-02-10 04:00,10,56.58,56.63,56.58,56.63,4
20170501|2017-02-10 04:30,10,56.66,56.66,56.65,56.65,4
20170501|2017-02-10 05:00,10,56.6,56.6,56.53,56.55,4
20170501|2017-02-10 05:30,10,56.56,56.6,56.56,56.6,3
20170501|2017-02-10 06:00,10,56.62,56.83,56.62,56.83,30
20170501|2017-02-10 06:30,10,56.82,57.07,56.82,57,30
20170501|2017-02-10 07:00,10,57.05,57.06,56.95,56.96,12
20170501|2017-02-10 07:30,10,56.97,57.05,56.97,57,9
20170501|2017-02-10 08:00,10,57.08,57.1,56.99,56.99,49
20170501|2017-02-10 08:30,10,56.96,56.96,56.82,56.85,26
20170501|2017-02-10 09:00,10,56.89,56.89,56.78,56.83,24
20170501|2017-02-10 09:30,10,56.87,57.11,56.87,57.11,22
20170501|2017-02-10 10:00,10,57.09,57.19,57.01,57.17,37
20170501|2017-02-10 10:30,10,57.23,57.23,57.1,57.16,58
20170501|2017-02-10 11:00,10,57.19,57.2,57.1,57.17,17
20170501|2017-02-10 11:30,10,57.08,57.08,57.04,57.04,11
20170501|2017-02-10 12:00,10,57.06,57.08,57.04,57.04,9
20170501|2017-02-10 12:30,10,57.03,57.06,57.03,57.06,3
20170501|2017-02-10 13:00,10,57.03,57.17,57.02,57.02,36
20170501|2017-02-10 13:30,10,57,57.03,57,57.03,10
20170501|2017-02-10 14:00,10,56.97,56.97,56.97,56.97,2
20170501|2017-02-10 14:30,10,57.02,57.05,57.02,57.05,5
20170501|2017-02-10 15:00,10,57.04,57.04,56.99,57.01,7
20170501|2017-02-10 15:30,10,56.98,56.99,56.98,56.99,5
20170501|2017-02-12 17:00,13,57.11,57.11,57.11,57.11,5
20170501|2017-02-12 17:30,13,57.01,57.04,57.01,57.04,3
20170501|2017-02-12 18:00,13,57.01,57.01,57,57,2
20170501|2017-02-12 23:30,13,57,57,57,57,3
20170501|2017-02-13 01:30,13,57.03,57.03,57.03,57.03,2
20170501|2017-02-13 02:00,13,57.02,57.02,56.79,56.86,30
20170501|2017-02-13 02:30,13,56.9,56.91,56.63,56.67,12
20170501|2017-02-13 03:00,13,56.6,56.61,56.54,56.56,17
20170501|2017-02-13 03:30,13,56.54,56.64,56.45,56.6,29
20170501|2017-02-13 04:00,13,56.57,56.74,56.57,56.74,10
20170501|2017-02-13 04:30,13,56.72,56.79,56.7,56.77,42
20170501|2017-02-13 05:00,13,56.77,56.77,56.65,56.67,5
20170501|2017-02-13 05:30,13,56.58,56.58,56.58,56.58,1
20170501|2017-02-13 06:00,13,56.71,56.9,56.71,56.77,56
20170501|2017-02-13 06:30,13,56.78,56.78,56.63,56.64,10
20170501|2017-02-13 07:00,13,56.59,56.62,56.54,56.62,9
20170501|2017-02-13 07:30,13,56.67,56.67,56.52,56.52,3
20170501|2017-02-13 08:00,13,56.43,56.43,56.08,56.21,103
20170501|2017-02-13 08:30,13,56.21,56.35,56.18,56.19,23
20170501|2017-02-13 09:00,13,56.16,56.18,56.03,56.06,14
20170501|2017-02-13 09:30,13,56.04,56.11,55.81,55.85,181
20170501|2017-02-13 10:00,13,55.92,55.96,55.87,55.94,41
20170501|2017-02-13 10:30,13,55.91,56.02,55.89,55.99,106
20170501|2017-02-13 11:00,13,55.92,55.97,55.9,55.9,66
20170501|2017-02-13 11:30,13,55.91,55.91,55.81,55.89,11
20170501|2017-02-13 12:00,13,55.92,55.92,55.92,55.92,1
20170501|2017-02-13 12:30,13,55.92,55.94,55.92,55.94,4
20170501|2017-02-13 13:00,13,55.84,55.97,55.82,55.96,41
20170501|2017-02-13 13:30,13,55.98,55.99,55.94,55.98,31
20170501|2017-02-13 14:00,13,55.93,55.95,55.93,55.95,5
20170501|2017-02-13 14:30,13,55.92,55.95,55.92,55.95,2
20170501|2017-02-13 19:00,14,56.06,56.15,56.06,56.14,5
20170501|2017-02-14 01:30,14,55.94,55.94,55.94,55.94,5
20170501|2017-02-14 02:00,14,56.02,56.25,56.02,56.25,14
20170501|2017-02-14 02:30,14,56.29,56.3,56.22,56.3,6
20170501|2017-02-14 03:00,14,56.33,56.57,56.33,56.49,39
20170501|2017-02-14 03:30,14,56.47,56.47,56.34,56.38,89
20170501|2017-02-14 04:00,14,56.42,56.47,56.39,56.47,13
20170501|2017-02-14 04:30,14,56.5,56.51,56.45,56.47,11
20170501|2017-02-14 05:00,14,56.47,56.49,56.35,56.36,57
20170501|2017-02-14 05:30,14,56.36,56.45,56.36,56.44,15
20170501|2017-02-14 06:00,14,56.5,56.5,56.49,56.5,4
20170501|2017-02-14 06:30,14,56.48,56.48,56.48,56.48,1
20170501|2017-02-14 07:00,14,56.5,56.5,56.39,56.39,3
20170501|2017-02-14 07:30,14,56.37,56.56,56.26,56.56,39
20170501|2017-02-14 08:00,14,56.57,56.78,56.57,56.76,39
20170501|2017-02-14 08:30,14,56.71,56.72,56.62,56.62,121
20170501|2017-02-14 09:00,14,56.59,56.7,56.5,56.63,35
20170501|2017-02-14 09:30,14,56.57,56.6,56.47,56.58,61
20170501|2017-02-14 10:00,14,56.54,56.68,56.47,56.48,59
20170501|2017-02-14 10:30,14,56.56,56.57,56.18,56.18,86
20170501|2017-02-14 11:00,14,56.11,56.3,56.11,56.3,19
20170501|2017-02-14 11:30,14,56.29,56.33,56.28,56.29,12
20170501|2017-02-14 12:00,14,56.32,56.48,56.32,56.45,29
20170501|2017-02-14 12:30,14,56.46,56.46,56.38,56.45,28
20170501|2017-02-14 13:00,14,56.43,56.44,56.28,56.28,31
20170501|2017-02-14 13:30,14,56.29,56.29,56.22,56.22,27
20170501|2017-02-14 14:00,14,56.22,56.22,56.22,56.22,1
20170501|2017-02-14 14:30,14,56.25,56.25,56.2,56.2,5
20170501|2017-02-14 15:00,14,56.26,56.26,56.26,56.26,1
20170501|2017-02-14 15:30,14,56,56,56,56,2
20170501|2017-02-14 17:30,15,56.14,56.14,56.14,56.14,1
20170501|2017-02-14 18:00,15,56.14,56.14,56.14,56.14,1
20170501|2017-02-14 18:30,15,56.26,56.26,56.08,56.08,2
20170501|2017-02-14 19:30,15,56.09,56.09,56.09,56.09,1
20170501|2017-02-14 21:00,15,55.97,55.97,55.92,55.92,2
20170501|2017-02-14 21:30,15,55.98,55.98,55.96,55.96,2
20170501|2017-02-14 22:30,15,55.96,55.96,55.96,55.96,1
20170501|2017-02-14 23:30,15,55.91,55.93,55.91,55.93,2
20170501|2017-02-15 00:00,15,55.95,55.95,55.95,55.95,1
20170501|2017-02-15 01:00,15,55.96,55.99,55.96,55.99,3
20170501|2017-02-15 01:30,15,56.09,56.09,56.09,56.09,1
20170501|2017-02-15 02:00,15,56.17,56.17,55.94,56.1,132
20170501|2017-02-15 02:30,15,56.09,56.1,56.05,56.08,28
20170501|2017-02-15 03:00,15,56.06,56.06,56,56,4
20170501|2017-02-15 03:30,15,55.99,55.99,55.99,55.99,2
20170501|2017-02-15 04:00,15,56.03,56.12,56.03,56.12,8
20170501|2017-02-15 04:30,15,56.17,56.17,56.01,56.01,21
20170501|2017-02-15 05:00,15,56.06,56.11,56.06,56.06,8
20170501|2017-02-15 05:30,15,56.03,56.04,55.95,55.96,49
20170501|2017-02-15 06:00,15,55.98,56.01,55.96,55.97,19
20170501|2017-02-15 06:30,15,55.96,56.05,55.96,56.03,22
20170501|2017-02-15 07:00,15,56,56,55.96,55.96,16
20170501|2017-02-15 07:30,15,55.95,56.1,55.95,56.1,4
20170501|2017-02-15 08:00,15,56.01,56.15,56.01,56.06,9
20170501|2017-02-15 08:30,15,56.01,56.28,56.01,56.21,40
20170501|2017-02-15 09:00,15,56.2,56.28,56.14,56.2,28
20170501|2017-02-15 09:30,15,56.05,56.55,56,56.53,47
20170501|2017-02-15 10:00,15,56.51,56.51,56.06,56.06,66
20170501|2017-02-15 10:30,15,56.19,56.19,56.04,56.08,6
20170501|2017-02-15 11:00,15,56.07,56.15,56.07,56.15,10
20170501|2017-02-15 11:30,15,56.16,56.23,56.13,56.13,10
20170501|2017-02-15 12:00,15,56.13,56.13,56.13,56.13,10
20170501|2017-02-15 12:30,15,56.13,56.21,56.11,56.19,30
20170501|2017-02-15 13:00,15,56.22,56.25,56.08,56.08,19
20170501|2017-02-15 13:30,15,56.06,56.14,56.06,56.11,62
20170501|2017-02-15 14:00,15,56.11,56.11,56.11,56.11,1
20170501|2017-02-15 15:00,15,56.02,56.02,56.02,56.02,1
20170501|2017-02-15 19:00,16,56.11,56.11,56.11,56.11,1
20170501|2017-02-15 20:30,16,56.08,56.08,56.08,56.08,5
20170501|2017-02-15 21:00,16,56.06,56.06,56.06,56.06,2
20170501|2017-02-16 01:00,16,56.04,56.04,56.01,56.01,2
20170501|2017-02-16 02:00,16,56.26,56.31,56.24,56.24,18
20170501|2017-02-16 02:30,16,56.2,56.2,56.14,56.16,20
20170501|2017-02-16 03:00,16,56.18,56.19,56.14,56.18,16
20170501|2017-02-16 03:30,16,56.26,56.27,56.21,56.21,36
20170501|2017-02-16 04:00,16,56.21,56.21,56.11,56.11,45
20170501|2017-02-16 04:30,16,56.15,56.18,56.1,56.1,12
20170501|2017-02-16 05:00,16,56.14,56.45,56.13,56.4,46
20170501|2017-02-16 05:30,16,56.5,56.55,56.49,56.53,17
20170501|2017-02-16 06:00,16,56.48,56.48,56.45,56.45,5
20170501|2017-02-16 06:30,16,56.43,56.43,56.37,56.37,13
20170501|2017-02-16 07:00,16,56.38,56.44,56.34,56.44,17
20170501|2017-02-16 07:30,16,56.43,56.46,56.3,56.3,24
20170501|2017-02-16 08:00,16,56.4,56.56,56.4,56.41,30
20170501|2017-02-16 08:30,16,56.42,56.43,56.3,56.31,34
20170501|2017-02-16 09:00,16,56.3,56.3,55.5,55.61,224
20170501|2017-02-16 09:30,16,55.6,55.81,55.54,55.62,88
20170501|2017-02-16 10:00,16,55.66,55.74,55.55,55.74,69
20170501|2017-02-16 10:30,16,55.75,55.75,55.58,55.68,21
20170501|2017-02-16 11:00,16,55.68,55.79,55.64,55.76,27
20170501|2017-02-16 11:30,16,55.78,56.21,55.78,56.18,126
20170501|2017-02-16 12:00,16,56.2,56.2,56.02,56.03,25
20170501|2017-02-16 12:30,16,56.05,56.15,56.05,56.14,8
20170501|2017-02-16 13:00,16,56.12,56.12,55.94,55.98,32
20170501|2017-02-16 13:30,16,56.05,56.13,56.05,56.06,36
20170501|2017-02-16 14:00,16,56.08,56.08,56.08,56.08,2
20170501|2017-02-16 14:30,16,56.06,56.06,56.05,56.06,5
20170501|2017-02-16 15:00,16,56.05,56.09,56.05,56.07,3
20170501|2017-02-16 19:00,17,56.09,56.09,56.09,56.09,2
20170501|2017-02-16 19:30,17,56.11,56.11,56.11,56.11,1
20170501|2017-02-16 21:00,17,56.11,56.11,56.11,56.11,1
20170501|2017-02-16 21:30,17,56.05,56.05,56.05,56.05,1
20170501|2017-02-16 23:30,17,56.11,56.11,56.11,56.11,1
20170501|2017-02-17 01:00,17,56.16,56.16,56.16,56.16,1
20170501|2017-02-17 02:00,17,56.04,56.13,56.04,56.08,11
20170501|2017-02-17 02:30,17,56.1,56.11,55.93,55.93,28
20170501|2017-02-17 03:00,17,55.92,55.93,55.81,55.82,30
20170501|2017-02-17 03:30,17,55.81,55.94,55.81,55.92,13
20170501|2017-02-17 04:00,17,55.92,55.92,55.73,55.82,23
20170501|2017-02-17 04:30,17,55.83,55.83,55.48,55.5,12
20170501|2017-02-17 05:00,17,55.5,55.56,55.48,55.55,17
20170501|2017-02-17 05:30,17,55.57,55.68,55.57,55.66,11
20170501|2017-02-17 06:00,17,55.66,55.74,55.65,55.7,63
20170501|2017-02-17 06:30,17,55.69,55.69,55.63,55.66,15
20170501|2017-02-17 07:00,17,55.65,55.67,55.58,55.64,10
20170501|2017-02-17 07:30,17,55.63,55.67,55.6,55.6,15
20170501|2017-02-17 08:00,17,55.61,55.62,55.56,55.57,12
20170501|2017-02-17 08:30,17,55.73,55.8,55.66,55.71,69
20170501|2017-02-17 09:00,17,55.73,55.95,55.73,55.84,66
20170501|2017-02-17 09:30,17,55.84,55.93,55.66,55.77,48
20170501|2017-02-17 10:00,17,55.77,55.83,55.7,55.72,142
20170501|2017-02-17 10:30,17,55.74,55.82,55.71,55.82,27
20170501|2017-02-17 11:00,17,55.86,55.86,55.83,55.84,9
20170501|2017-02-17 11:30,17,55.82,55.88,55.82,55.88,6
20170501|2017-02-17 12:00,17,55.86,55.97,55.86,55.97,8
20170501|2017-02-17 12:30,17,55.97,55.97,55.87,55.87,12
20170501|2017-02-17 13:00,17,55.91,56.12,55.86,56.11,48
20170501|2017-02-17 13:30,17,56.09,56.09,56,56.02,19
20170501|2017-02-17 14:30,17,56.05,56.07,56.04,56.04,13
20170501|2017-02-17 15:00,17,56.05,56.07,56.05,56.07,3
20170501|2017-02-17 15:30,17,56.04,56.04,56.04,56.04,6
20170501|2017-02-19 18:00,21,56.07,56.11,56.07,56.11,5
20170501|2017-02-19 19:30,21,56.02,56.02,56.02,56.02,1
20170501|2017-02-19 20:00,21,56.01,56.02,56.01,56.02,2
20170501|2017-02-19 21:30,21,56.09,56.09,56.09,56.09,1
20170501|2017-02-19 22:00,21,56.16,56.16,56.16,56.16,3
20170501|2017-02-19 23:00,21,56.14,56.14,56.14,56.14,1
20170501|2017-02-19 23:30,21,56.16,56.25,56.16,56.25,5
20170501|2017-02-20 00:30,21,56.3,56.3,56.3,56.3,2
20170501|2017-02-20 01:00,21,56.31,56.35,56.31,56.35,7
20170501|2017-02-20 01:30,21,56.29,56.29,56.29,56.29,2
20170501|2017-02-20 02:00,21,56.3,56.43,56.28,56.38,14
20170501|2017-02-20 02:30,21,56.36,56.41,56.33,56.33,41
20170501|2017-02-20 03:00,21,56.41,56.53,56.39,56.53,19
20170501|2017-02-20 03:30,21,56.51,56.65,56.5,56.65,15
20170501|2017-02-20 04:00,21,56.65,56.65,56.51,56.51,19
20170501|2017-02-20 04:30,21,56.51,56.51,56.44,56.44,3
20170501|2017-02-20 05:00,21,56.44,56.5,56.42,56.5,12
20170501|2017-02-20 05:30,21,56.5,56.5,56.42,56.48,14
20170501|2017-02-20 06:00,21,56.46,56.47,56.39,56.39,5
20170501|2017-02-20 06:30,21,56.36,56.42,56.36,56.42,4
20170501|2017-02-20 07:00,21,56.47,56.49,56.46,56.49,6
20170501|2017-02-20 07:30,21,56.42,56.47,56.42,56.47,11
20170501|2017-02-20 08:00,21,56.52,56.56,56.3,56.3,29
20170501|2017-02-20 08:30,21,56.33,56.35,56.33,56.35,3
20170501|2017-02-20 09:00,21,56.42,56.42,56.42,56.42,1
20170501|2017-02-20 09:30,21,56.43,56.45,56.4,56.42,9
20170501|2017-02-20 10:00,21,56.44,56.49,56.38,56.4,41
20170501|2017-02-20 10:30,21,56.37,56.37,56.31,56.31,19
20170501|2017-02-20 11:00,21,56.31,56.33,56.27,56.27,20
20170501|2017-02-20 11:30,21,56.26,56.26,56.26,56.26,27
20170501|2017-02-20 19:00,21,56.3,56.31,56.3,56.31,3
20170501|2017-02-20 19:30,21,56.37,56.4,56.37,56.4,11
20170501|2017-02-20 21:00,21,56.41,56.41,56.38,56.38,32
20170501|2017-02-20 21:30,21,56.38,56.38,56.33,56.33,5
20170501|2017-02-20 22:00,21,56.35,56.36,56.35,56.36,2
20170501|2017-02-20 22:30,21,56.36,56.36,56.36,56.36,2
20170501|2017-02-20 23:00,21,56.35,56.35,56.35,56.35,1
20170501|2017-02-20 23:30,21,56.32,56.32,56.32,56.32,4
20170501|2017-02-21 00:30,21,56.4,56.4,56.35,56.35,5
20170501|2017-02-21 01:30,21,56.49,56.51,56.49,56.51,2
20170501|2017-02-21 02:00,21,56.57,56.67,56.54,56.56,25
20170501|2017-02-21 02:30,21,56.54,56.65,56.54,56.65,51
20170501|2017-02-21 03:00,21,56.68,56.75,56.66,56.74,36
20170501|2017-02-21 03:30,21,56.72,56.8,56.71,56.76,14
20170501|2017-02-21 04:00,21,56.77,57.02,56.77,56.97,59
20170501|2017-02-21 04:30,21,56.96,57.14,56.96,57.12,36
20170501|2017-02-21 05:00,21,57.12,57.36,57.12,57.18,74
20170501|2017-02-21 05:30,21,57.2,57.21,57.12,57.16,25
20170501|2017-02-21 06:00,21,57.2,57.2,57.04,57.1,21
20170501|2017-02-21 06:30,21,57.12,57.19,57.12,57.17,10
20170501|2017-02-21 07:00,21,57.14,57.17,57.1,57.11,25
20170501|2017-02-21 07:30,21,57.1,57.29,57.09,57.29,48
20170501|2017-02-21 08:00,21,57.31,57.4,57.19,57.27,71
20170501|2017-02-21 08:30,21,57.19,57.19,57.08,57.11,50
20170501|2017-02-21 09:00,21,57.16,57.23,57.1,57.18,90
20170501|2017-02-21 09:30,21,57.2,57.22,56.74,56.91,97
20170501|2017-02-21 10:00,21,56.94,57.2,56.93,57.1,70
20170501|2017-02-21 10:30,21,57.12,57.14,57.01,57.13,51
20170501|2017-02-21 11:00,21,57.16,57.16,56.93,56.96,62
20170501|2017-02-21 11:30,21,57.04,57.04,56.96,56.97,29
20170501|2017-02-21 12:00,21,56.98,56.99,56.89,56.89,20
20170501|2017-02-21 12:30,21,56.86,56.98,56.85,56.94,39
20170501|2017-02-21 13:00,21,56.92,56.92,56.68,56.78,62
20170501|2017-02-21 13:30,21,56.77,56.81,56.77,56.78,12
20170501|2017-02-21 14:00,21,56.84,56.84,56.81,56.81,3
20170501|2017-02-21 14:30,21,56.81,56.81,56.76,56.76,6
20170501|2017-02-21 17:00,22,56.8,56.8,56.8,56.8,1
20170501|2017-02-21 17:30,22,56.85,56.87,56.85,56.87,2
20170501|2017-02-21 19:00,22,56.87,56.89,56.87,56.89,22
20170501|2017-02-21 20:00,22,57,57,57,57,25
20170501|2017-02-21 20:30,22,56.99,56.99,56.97,56.98,10
20170501|2017-02-21 23:30,22,56.97,56.98,56.97,56.98,3
20170501|2017-02-22 00:30,22,56.99,56.99,56.99,56.99,2
20170501|2017-02-22 01:00,22,56.98,56.98,56.93,56.94,4
20170501|2017-02-22 01:30,22,56.96,56.96,56.9,56.9,4
20170501|2017-02-22 02:00,22,56.85,56.85,56.61,56.62,32
20170501|2017-02-22 02:30,22,56.65,56.76,56.64,56.7,24
20170501|2017-02-22 03:00,22,56.74,56.74,56.36,56.38,36
20170501|2017-02-22 03:30,22,56.33,56.47,56.33,56.42,31
20170501|2017-02-22 04:00,22,56.5,56.5,56.42,56.42,7
20170501|2017-02-22 04:30,22,56.43,56.43,56.39,56.39,4
20170501|2017-02-22 05:00,22,56.48,56.6,56.48,56.57,16
20170501|2017-02-22 05:30,22,56.58,56.61,56.58,56.58,29
20170501|2017-02-22 06:00,22,56.53,56.53,56.53,56.53,2
20170501|2017-02-22 06:30,22,56.53,56.53,56.39,56.44,28
20170501|2017-02-22 07:00,22,56.43,56.44,56.38,56.44,22
20170501|2017-02-22 07:30,22,56.41,56.44,56.22,56.22,61
20170501|2017-02-22 08:00,22,56.2,56.22,55.95,56.09,99
20170501|2017-02-22 08:30,22,56.12,56.16,56.01,56.01,33
20170501|2017-02-22 09:00,22,56.07,56.11,55.98,56.04,15
20170501|2017-02-22 09:30,22,56.04,56.16,56,56.06,48
20170501|2017-02-22 10:00,22,56.04,56.06,55.78,55.88,195
20170501|2017-02-22 10:30,22,55.93,55.96,55.88,55.91,28
20170501|2017-02-22 11:00,22,55.89,56.03,55.89,56,29
20170501|2017-02-22 11:30,22,55.98,56.13,55.93,56.11,62
20170501|2017-02-22 12:00,22,56.09,56.11,56.03,56.07,27
20170501|2017-02-22 12:30,22,56.04,56.11,56,56,31
20170501|2017-02-22 13:00,22,56.01,56.08,55.87,56.06,80
20170501|2017-02-22 13:30,22,56.05,56.05,55.95,55.98,22
20170501|2017-02-22 14:00,22,55.96,55.96,55.95,55.95,18
20170501|2017-02-22 14:30,22,56,56.02,55.98,56.02,5
20170501|2017-02-22 15:00,22,56.05,56.05,55.98,55.98,3
20170501|2017-02-22 15:30,22,56.03,56.29,56.03,56.29,27
20170501|2017-02-22 17:00,23,56.36,56.37,56.34,56.35,7
20170501|2017-02-22 17:30,23,56.41,56.41,56.37,56.4,3
20170501|2017-02-22 19:30,23,56.48,56.48,56.45,56.45,4
20170501|2017-02-22 20:00,23,56.45,56.53,56.45,56.5,4
20170501|2017-02-22 21:00,23,56.55,56.55,56.53,56.53,3
20170501|2017-02-22 21:30,23,56.5,56.5,56.49,56.49,5
20170501|2017-02-22 23:00,23,56.5,56.5,56.5,56.5,11
20170501|2017-02-22 23:30,23,56.5,56.5,56.49,56.49,2
20170501|2017-02-23 00:30,23,56.49,56.5,56.49,56.5,3
20170501|2017-02-23 01:00,23,56.53,56.53,56.53,56.53,1
20170501|2017-02-23 01:30,23,56.37,56.46,56.37,56.46,3
20170501|2017-02-23 02:00,23,56.62,56.72,56.58,56.68,47
20170501|2017-02-23 02:30,23,56.68,56.79,56.63,56.74,92
20170501|2017-02-23 03:00,23,56.73,56.95,56.73,56.88,94
20170501|2017-02-23 03:30,23,56.89,56.92,56.81,56.84,32
20170501|2017-02-23 04:00,23,56.87,56.87,56.76,56.78,31
20170501|2017-02-23 04:30,23,56.75,56.81,56.71,56.81,24
20170501|2017-02-23 05:00,23,56.8,56.82,56.79,56.82,9
20170501|2017-02-23 05:30,23,56.79,56.79,56.73,56.73,6
20170501|2017-02-23 06:00,23,56.74,56.84,56.74,56.84,21
20170501|2017-02-23 06:30,23,56.88,56.98,56.85,56.97,59
20170501|2017-02-23 07:00,23,56.98,57.08,56.97,56.98,40
20170501|2017-02-23 07:30,23,57.02,57.25,57.02,57.23,37
20170501|2017-02-23 08:00,23,57.25,57.36,57.2,57.24,141
20170501|2017-02-23 08:30,23,57.2,57.24,57.07,57.18,92
20170501|2017-02-23 09:00,23,57.19,57.25,57.15,57.24,108
20170501|2017-02-23 09:30,23,57.25,57.33,57.2,57.2,127
20170501|2017-02-23 10:00,23,57.35,57.47,56.73,56.9,369
20170501|2017-02-23 10:30,23,56.89,56.92,56.65,56.67,179
20170501|2017-02-23 11:00,23,56.69,56.85,56.69,56.85,184
20170501|2017-02-23 11:30,23,56.88,56.88,56.69,56.73,79
20170501|2017-02-23 12:00,23,56.75,56.78,56.7,56.7,39
20170501|2017-02-23 12:30,23,56.74,56.79,56.71,56.79,124
20170501|2017-02-23 13:00,23,56.79,56.86,56.64,56.86,182
20170501|2017-02-23 13:30,23,56.8,56.82,56.78,56.8,36
20170501|2017-02-23 14:00,23,56.77,56.8,56.74,56.74,35
20170501|2017-02-23 14:30,23,56.74,56.74,56.68,56.69,40
20170501|2017-02-23 15:00,23,56.71,56.72,56.7,56.72,16
20170501|2017-02-23 15:30,23,56.74,56.74,56.71,56.71,2
20170501|2017-02-23 18:00,24,56.72,56.72,56.72,56.72,1
20170501|2017-02-23 18:30,24,56.68,56.68,56.65,56.65,2
20170501|2017-02-23 19:30,24,56.74,56.74,56.74,56.74,1
20170501|2017-02-23 20:00,24,56.74,56.74,56.7,56.7,15
20170501|2017-02-23 20:30,24,56.68,56.68,56.68,56.68,1
20170501|2017-02-23 21:30,24,56.71,56.72,56.71,56.71,4
20170501|2017-02-23 22:30,24,56.82,56.82,56.82,56.82,1
20170501|2017-02-23 23:00,24,56.9,56.9,56.88,56.88,2
20170501|2017-02-23 23:30,24,56.85,56.85,56.85,56.85,1
20170501|2017-02-24 00:00,24,56.86,56.86,56.85,56.85,7
20170501|2017-02-24 00:30,24,56.74,56.75,56.74,56.75,2
20170501|2017-02-24 01:00,24,56.62,56.67,56.62,56.67,22
20170501|2017-02-24 01:30,24,56.62,56.65,56.62,56.65,3
20170501|2017-02-24 02:00,24,56.63,56.63,56.45,56.51,76
20170501|2017-02-24 02:30,24,56.56,56.62,56.5,56.55,62
20170501|2017-02-24 03:00,24,56.52,56.52,56.38,56.49,152
20170501|2017-02-24 03:30,24,56.51,56.54,56.46,56.51,35
20170501|2017-02-24 04:00,24,56.55,56.64,56.55,56.61,27
20170501|2017-02-24 04:30,24,56.62,56.63,56.48,56.57,78
20170501|2017-02-24 05:00,24,56.53,56.55,56.46,56.46,27
20170501|2017-02-24 05:30,24,56.51,56.6,56.5,56.52,36
20170501|2017-02-24 06:00,24,56.49,56.5,56.38,56.45,91
20170501|2017-02-24 06:30,24,56.45,56.5,56.36,56.4,37
20170501|2017-02-24 07:00,24,56.41,56.41,56.35,56.37,83
20170501|2017-02-24 07:30,24,56.36,56.36,56.18,56.23,364
20170501|2017-02-24 08:00,24,56.25,56.31,56.09,56.28,342
20170501|2017-02-24 08:30,24,56.29,56.43,56.28,56.41,182
20170501|2017-02-24 09:00,24,56.42,56.61,56.42,56.46,239
20170501|2017-02-24 09:30,24,56.45,56.58,56.42,56.47,133
20170501|2017-02-24 10:00,24,56.48,56.55,56.33,56.38,355
20170501|2017-02-24 10:30,24,56.39,56.49,56.38,56.44,150
20170501|2017-02-24 11:00,24,56.42,56.54,56.37,56.54,113
20170501|2017-02-24 11:30,24,56.52,56.56,56.49,56.54,64
20170501|2017-02-24 12:00,24,56.53,56.54,56.43,56.46,44
20170501|2017-02-24 12:30,24,56.47,56.47,56.36,56.4,160
20170501|2017-02-24 13:00,24,56.39,56.48,56.28,56.28,191
20170501|2017-02-24 13:30,24,56.31,56.36,56.31,56.36,107
20170501|2017-02-24 14:00,24,56.37,56.38,56.36,56.36,8
20170501|2017-02-24 14:30,24,56.38,56.38,56.35,56.35,24
20170501|2017-02-24 15:00,24,56.37,56.37,56.35,56.35,5
20170501|2017-02-24 15:30,24,56.33,56.33,56.33,56.33,1
20170501|2017-02-26 17:00,27,56.38,56.38,56.38,56.38,1
20170501|2017-02-26 18:00,27,56.36,56.36,56.36,56.36,2
20170501|2017-02-26 20:00,27,56.37,56.42,56.37,56.42,3
20170501|2017-02-26 20:30,27,56.42,56.49,56.42,56.49,6
20170501|2017-02-26 21:00,27,56.48,56.55,56.48,56.55,9
20170501|2017-02-26 21:30,27,56.55,56.55,56.52,56.52,3
20170501|2017-02-26 22:00,27,56.55,56.58,56.55,56.55,6
20170501|2017-02-26 22:30,27,56.56,56.6,56.56,56.6,2
20170501|2017-02-26 23:00,27,56.64,56.68,56.63,56.68,7
20170501|2017-02-26 23:30,27,56.62,56.68,56.62,56.67,6
20170501|2017-02-27 00:00,27,56.73,56.75,56.7,56.7,35
20170501|2017-02-27 00:30,27,56.7,56.7,56.66,56.68,24
20170501|2017-02-27 01:00,27,56.67,56.74,56.67,56.74,23
20170501|2017-02-27 01:30,27,56.74,56.78,56.73,56.78,16
20170501|2017-02-27 02:00,27,56.79,56.96,56.79,56.96,117
20170501|2017-02-27 02:30,27,56.87,57.05,56.84,56.97,169
20170501|2017-02-27 03:00,27,56.98,56.99,56.84,56.95,87
20170501|2017-02-27 03:30,27,56.97,57,56.92,56.94,235
20170501|2017-02-27 04:00,27,56.93,57.05,56.88,56.88,191
20170501|2017-02-27 04:30,27,56.88,56.88,56.81,56.87,33
20170501|2017-02-27 05:00,27,56.87,56.87,56.66,56.67,98
20170501|2017-02-27 05:30,27,56.68,56.82,56.68,56.79,89
20170501|2017-02-27 06:00,27,56.79,56.9,56.79,56.89,32
20170501|2017-02-27 06:30,27,56.81,56.83,56.78,56.83,12
20170501|2017-02-27 07:00,27,56.91,57.01,56.89,56.99,177
20170501|2017-02-27 07:30,27,56.98,56.98,56.87,56.94,255
20170501|2017-02-27 08:00,27,56.96,57.01,56.81,56.92,338
20170501|2017-02-27 08:30,27,56.9,56.95,56.8,56.84,208
20170501|2017-02-27 09:00,27,56.82,56.83,56.56,56.67,734
20170501|2017-02-27 09:30,27,56.68,56.73,56.52,56.63,377
20170501|2017-02-27 10:00,27,56.64,56.77,56.54,56.54,361
20170501|2017-02-27 10:30,27,56.55,56.66,56.55,56.62,162
20170501|2017-02-27 11:00,27,56.61,56.66,56.61,56.65,109
20170501|2017-02-27 11:30,27,56.66,56.67,56.56,56.59,140
20170501|2017-02-27 12:00,27,56.57,56.57,56.51,56.55,77
20170501|2017-02-27 12:30,27,56.57,56.6,56.52,56.52,122
20170501|2017-02-27 13:00,27,56.54,56.57,56.4,56.42,447
20170501|2017-02-27 13:30,27,56.39,56.46,56.37,56.46,104
20170501|2017-02-27 14:00,27,56.44,56.49,56.44,56.48,13
20170501|2017-02-27 14:30,27,56.48,56.48,56.43,56.47,8
20170501|2017-02-27 15:00,27,56.45,56.45,56.42,56.43,8
20170501|2017-02-27 15:30,27,56.44,56.44,56.43,56.43,3
20170501|2017-02-27 17:00,28,56.4,56.42,56.38,56.39,6
20170501|2017-02-27 17:30,28,56.42,56.42,56.42,56.42,2
20170501|2017-02-27 18:00,28,56.45,56.46,56.45,56.45,5
20170501|2017-02-27 18:30,28,56.48,56.54,56.47,56.5,69
20170501|2017-02-27 19:00,28,56.52,56.56,56.48,56.56,68
20170501|2017-02-27 19:30,28,56.58,56.58,56.55,56.55,8
20170501|2017-02-27 20:00,28,56.54,56.56,56.53,56.56,10
20170501|2017-02-27 20:30,28,56.53,56.53,56.53,56.53,2
20170501|2017-02-27 21:00,28,56.53,56.53,56.53,56.53,1
20170501|2017-02-27 21:30,28,56.56,56.57,56.54,56.57,3
20170501|2017-02-27 22:00,28,56.57,56.57,56.57,56.57,1
20170501|2017-02-27 23:00,28,56.62,56.62,56.62,56.62,3
20170501|2017-02-27 23:30,28,56.62,56.62,56.62,56.62,4
20170501|2017-02-28 00:00,28,56.62,56.62,56.59,56.59,3
20170501|2017-02-28 00:30,28,56.56,56.59,56.56,56.58,4
20170501|2017-02-28 01:00,28,56.51,56.51,56.42,56.49,15
20170501|2017-02-28 01:30,28,56.45,56.53,56.45,56.48,9
20170501|2017-02-28 02:00,28,56.47,56.47,56.3,56.4,143
20170501|2017-02-28 02:30,28,56.41,56.51,56.39,56.44,87
20170501|2017-02-28 03:00,28,56.43,56.48,56.38,56.42,63
20170501|2017-02-28 03:30,28,56.44,56.44,56.21,56.28,145
20170501|2017-02-28 04:00,28,56.3,56.33,56.25,56.3,91
20170501|2017-02-28 04:30,28,56.31,56.36,56.3,56.36,39
20170501|2017-02-28 05:00,28,56.35,56.35,56.26,56.28,84
20170501|2017-02-28 05:30,28,56.33,56.33,56.22,56.28,80
20170501|2017-02-28 06:00,28,56.26,56.29,56.22,56.23,151
20170501|2017-02-28 06:30,28,56.23,56.26,56.21,56.21,73
20170501|2017-02-28 07:00,28,56.22,56.22,56.01,56.03,482
20170501|2017-02-28 07:30,28,56.03,56.1,55.89,55.91,781
20170501|2017-02-28 08:00,28,55.91,55.97,55.78,55.94,1759
20170501|2017-02-28 08:30,28,55.93,56.1,55.85,55.91,844
20170501|2017-02-28 09:00,28,55.89,56.02,55.87,55.98,266
20170501|2017-02-28 09:30,28,55.98,55.98,55.79,55.87,601
20170501|2017-02-28 10:00,28,55.86,55.87,55.67,55.72,1283
20170501|2017-02-28 10:30,28,55.72,55.84,55.72,55.77,551
20170501|2017-02-28 11:00,28,55.78,55.8,55.63,55.65,382
20170501|2017-02-28 11:30,28,55.64,55.79,55.63,55.77,311
20170501|2017-02-28 12:00,28,55.77,55.81,55.73,55.75,286
20170501|2017-02-28 12:30,28,55.77,56.42,55.77,56.42,1053
20170501|2017-02-28 13:00,28,56.4,56.53,56.14,56.49,739
20170501|2017-02-28 13:30,28,56.48,56.5,56.4,56.47,163
20170501|2017-02-28 14:00,28,56.46,56.46,56.45,56.45,5
20170501|2017-02-28 14:30,28,56.48,56.52,56.48,56.52,17
20170501|2017-02-28 15:00,28,56.5,56.5,56.38,56.38,14
20170501|2017-02-28 15:30,28,56.36,56.51,56.35,56.4,63
20170501|2017-02-28 17:00,1,56.5,56.52,56.34,56.47,46
20170501|2017-02-28 17:30,1,56.46,56.46,56.4,56.4,13
20170501|2017-02-28 18:00,1,56.43,56.46,56.4,56.44,44
20170501|2017-02-28 18:30,1,56.45,56.47,56.41,56.43,27
20170501|2017-02-28 19:00,1,56.49,56.5,56.42,56.5,147
20170501|2017-02-28 19:30,1,56.5,56.55,56.49,56.55,14
20170501|2017-02-28 20:00,1,56.55,56.67,56.55,56.63,43
20170501|2017-02-28 20:30,1,56.64,56.64,56.63,56.63,2
20170501|2017-02-28 21:00,1,56.62,56.62,56.61,56.61,21
20170501|2017-02-28 21:30,1,56.63,56.66,56.63,56.65,26
20170501|2017-02-28 22:00,1,56.64,56.64,56.63,56.63,4
20170501|2017-02-28 22:30,1,56.61,56.61,56.6,56.61,4
20170501|2017-02-28 23:00,1,56.64,56.64,56.61,56.61,2
20170501|2017-02-28 23:30,1,56.62,56.64,56.61,56.61,6
20170501|2017-03-01 00:00,1,56.6,56.63,56.57,56.57,49
20170501|2017-03-01 00:30,1,56.57,56.57,56.49,56.55,17
20170501|2017-03-01 01:00,1,56.54,56.54,56.39,56.39,33
20170501|2017-03-01 01:30,1,56.38,56.44,56.32,56.32,77
20170501|2017-03-01 02:00,1,56.38,56.49,56.33,56.48,138
20170501|2017-03-01 02:30,1,56.49,56.5,56.42,56.45,65
20170501|2017-03-01 03:00,1,56.5,56.82,56.46,56.75,254
20170501|2017-03-01 03:30,1,56.79,56.9,56.77,56.8,164
20170501|2017-03-01 04:00,1,56.8,56.82,56.75,56.78,66
20170501|2017-03-01 04:30,1,56.77,56.84,56.75,56.75,37
20170501|2017-03-01 05:00,1,56.8,56.81,56.68,56.68,25
20170501|2017-03-01 05:30,1,56.67,56.74,56.63,56.71,32
20170501|2017-03-01 06:00,1,56.72,56.76,56.67,56.76,37
20170501|2017-03-01 06:30,1,56.74,56.74,56.67,56.73,36
20170501|2017-03-01 07:00,1,56.73,56.79,56.69,56.77,79
20170501|2017-03-01 07:30,1,56.77,56.78,56.65,56.76,137
20170501|2017-03-01 08:00,1,56.77,56.93,56.77,56.81,351
20170501|2017-03-01 08:30,1,56.79,56.87,56.75,56.83,220
20170501|2017-03-01 09:00,1,56.82,56.93,56.76,56.9,281
20170501|2017-03-01 09:30,1,56.95,57.05,56.53,56.53,1282
20170501|2017-03-01 10:00,1,56.52,56.71,56.43,56.61,810
20170501|2017-03-01 10:30,1,56.61,56.62,56.46,56.49,191
20170501|2017-03-01 11:00,1,56.47,56.5,56.41,56.45,102
20170501|2017-03-01 11:30,1,56.45,56.45,56.26,56.37,297
20170501|2017-03-01 12:00,1,56.37,56.48,56.32,56.38,151
20170501|2017-03-01 12:30,1,56.37,56.48,56.35,56.47,139
20170501|2017-03-01 13:00,1,56.5,56.53,56.34,56.36,271
20170501|2017-03-01 13:30,1,56.36,56.4,56.35,56.38,72
20170501|2017-03-01 14:00,1,56.4,56.42,56.4,56.42,7
20170501|2017-03-01 14:30,1,56.4,56.4,56.31,56.31,27
20170501|2017-03-01 15:00,1,56.33,56.33,56.23,56.27,47
20170501|2017-03-01 15:30,1,56.27,56.29,56.27,56.29,10
20170501|2017-03-01 17:00,2,56.31,56.31,56.31,56.31,1
20170501|2017-03-01 17:30,2,56.35,56.35,56.33,56.35,10
20170501|2017-03-01 18:00,2,56.34,56.35,56.33,56.35,28
20170501|2017-03-01 18:30,2,56.31,56.31,56.31,56.31,1
20170501|2017-03-01 19:00,2,56.3,56.33,56.3,56.33,10
20170501|2017-03-01 19:30,2,56.32,56.35,56.32,56.35,10
20170501|2017-03-01 20:00,2,56.34,56.38,56.34,56.38,20
20170501|2017-03-01 20:30,2,56.35,56.35,56.28,56.3,26
20170501|2017-03-01 21:00,2,56.31,56.35,56.31,56.34,14
20170501|2017-03-01 21:30,2,56.32,56.32,56.3,56.3,3
20170501|2017-03-01 22:00,2,56.27,56.27,56.2,56.2,12
20170501|2017-03-01 22:30,2,56.18,56.18,56.11,56.11,41
20170501|2017-03-01 23:00,2,56.11,56.16,56.11,56.12,8
20170501|2017-03-01 23:30,2,56.11,56.11,56.06,56.09,41
20170501|2017-03-02 00:00,2,56.09,56.13,56.08,56.13,3
20170501|2017-03-02 00:30,2,56.19,56.19,56.15,56.15,11
20170501|2017-03-02 01:00,2,56.15,56.29,56.11,56.28,37
20170501|2017-03-02 01:30,2,56.22,56.36,56.22,56.32,189
20170501|2017-03-02 02:00,2,56.27,56.3,56.16,56.21,149
20170501|2017-03-02 02:30,2,56.21,56.44,56.2,56.36,172
20170501|2017-03-02 03:00,2,56.35,56.35,55.96,55.96,342
20170501|2017-03-02 03:30,2,55.98,56.05,55.94,56,210
20170501|2017-03-02 04:00,2,56,56,55.81,55.86,363
20170501|2017-03-02 04:30,2,55.87,55.97,55.85,55.89,154
20170501|2017-03-02 05:00,2,55.86,55.93,55.85,55.9,56
20170501|2017-03-02 05:30,2,55.9,55.95,55.85,55.91,42
20170501|2017-03-02 06:00,2,55.95,55.97,55.87,55.9,161
20170501|2017-03-02 06:30,2,55.88,55.91,55.77,55.77,99
20170501|2017-03-02 07:00,2,55.76,55.76,55.43,55.56,714
20170501|2017-03-02 07:30,2,55.55,55.68,55.51,55.54,312
20170501|2017-03-02 08:00,2,55.49,55.49,55.29,55.41,1509
20170501|2017-03-02 08:30,2,55.43,55.74,55.38,55.63,633
20170501|2017-03-02 09:00,2,55.64,55.64,55.39,55.42,729
20170501|2017-03-02 09:30,2,55.4,55.56,55.37,55.52,652
20170501|2017-03-02 10:00,2,55.52,55.73,55.43,55.43,540
20170501|2017-03-02 10:30,2,55.44,55.48,55.38,55.39,399
20170501|2017-03-02 11:00,2,55.37,55.4,55.2,55.22,444
20170501|2017-03-02 11:30,2,55.22,55.38,55.19,55.34,268
20170501|2017-03-02 12:00,2,55.32,55.34,55.25,55.25,222
20170501|2017-03-02 12:30,2,55.26,55.27,55.12,55.17,248
20170501|2017-03-02 13:00,2,55.17,55.18,55.04,55.08,578
20170501|2017-03-02 13:30,2,55.1,55.1,55.04,55.09,120
20170501|2017-03-02 14:00,2,55.09,55.1,55.07,55.1,28
20170501|2017-03-02 14:30,2,55.14,55.19,55.12,55.13,15
20170501|2017-03-02 15:00,2,55.07,55.1,55.07,55.1,8
20170501|2017-03-02 15:30,2,55.12,55.14,55.01,55.02,39
20170501|2017-03-02 17:00,3,55.18,55.18,55.18,55.18,1
20170501|2017-03-02 17:30,3,55.17,55.19,55.17,55.19,8
20170501|2017-03-02 18:00,3,55.2,55.22,55.14,55.21,57
20170501|2017-03-02 18:30,3,55.22,55.22,55.21,55.22,5
20170501|2017-03-02 19:00,3,55.2,55.2,55.1,55.14,14
20170501|2017-03-02 19:30,3,55.17,55.22,55.17,55.19,34
20170501|2017-03-02 20:00,3,55.22,55.26,55.22,55.23,4
20170501|2017-03-02 20:30,3,55.23,55.23,55.23,55.23,1
20170501|2017-03-02 21:00,3,55.25,55.25,55.21,55.21,5
20170501|2017-03-02 21:30,3,55.21,55.22,55.15,55.16,15
20170501|2017-03-02 22:00,3,55.13,55.13,55.09,55.09,11
20170501|2017-03-02 23:30,3,55.17,55.18,55.14,55.14,4
20170501|2017-03-03 00:00,3,55.17,55.2,55.17,55.2,9
20170501|2017-03-03 00:30,3,55.2,55.2,55.2,55.2,2
20170501|2017-03-03 01:00,3,55.2,55.28,55.2,55.23,51
20170501|2017-03-03 01:30,3,55.23,55.31,55.23,55.29,28
20170501|2017-03-03 02:00,3,55.28,55.42,55.25,55.42,134
20170501|2017-03-03 02:30,3,55.42,55.48,55.35,55.35,137
20170501|2017-03-03 03:00,3,55.34,55.34,55.24,55.33,61
20170501|2017-03-03 03:30,3,55.32,55.34,55.1,55.13,310
20170501|2017-03-03 04:00,3,55.16,55.28,55.16,55.25,71
20170501|2017-03-03 04:30,3,55.23,55.34,55.23,55.32,83
20170501|2017-03-03 05:00,3,55.3,55.33,55.23,55.33,29
20170501|2017-03-03 05:30,3,55.34,55.37,55.27,55.28,51
20170501|2017-03-03 06:00,3,55.21,55.29,55.21,55.26,81
20170501|2017-03-03 06:30,3,55.26,55.26,55.12,55.12,63
20170501|2017-03-03 07:00,3,55.15,55.4,55.15,55.33,160
20170501|2017-03-03 07:30,3,55.34,55.36,55.24,55.24,172
20170501|2017-03-03 08:00,3,55.24,55.31,55.18,55.27,295
20170501|2017-03-03 08:30,3,55.23,55.53,55.21,55.49,403
20170501|2017-03-03 09:00,3,55.49,55.51,55.37,55.4,290
20170501|2017-03-03 09:30,3,55.39,55.86,55.31,55.77,639
20170501|2017-03-03 10:00,3,55.76,55.78,55.6,55.6,778
20170501|2017-03-03 10:30,3,55.61,55.68,55.59,55.61,302
20170501|2017-03-03 11:00,3,55.61,55.65,55.52,55.6,216
20170501|2017-03-03 11:30,3,55.6,55.65,55.6,55.63,87
20170501|2017-03-03 12:00,3,55.61,55.64,55.52,55.59,154
20170501|2017-03-03 12:30,3,55.58,55.72,55.57,55.66,233
20170501|2017-03-03 13:00,3,55.65,55.94,55.64,55.89,785
20170501|2017-03-03 13:30,3,55.91,55.91,55.8,55.81,382
20170501|2017-03-03 14:00,3,55.82,55.86,55.74,55.78,126
20170501|2017-03-03 14:30,3,55.76,55.77,55.69,55.77,14
20170501|2017-03-03 15:00,3,55.8,55.81,55.77,55.77,10
20170501|2017-03-03 15:30,3,55.79,55.81,55.76,55.76,5
20170501|2017-03-05 17:00,6,55.8,55.95,55.8,55.95,31
20170501|2017-03-05 17:30,6,55.88,55.9,55.85,55.9,10
20170501|2017-03-05 18:00,6,55.89,55.89,55.77,55.78,16
20170501|2017-03-05 18:30,6,55.79,55.81,55.79,55.81,2
20170501|2017-03-05 19:00,6,55.76,55.76,55.75,55.75,12
20170501|2017-03-05 20:30,6,55.76,55.76,55.73,55.74,3
20170501|2017-03-05 22:00,6,55.68,55.7,55.68,55.69,4
20170501|2017-03-05 22:30,6,55.7,55.7,55.68,55.68,2
20170501|2017-03-05 23:00,6,55.68,55.69,55.68,55.69,3
20170501|2017-03-05 23:30,6,55.7,55.76,55.7,55.76,2
20170501|2017-03-06 00:00,6,55.68,55.68,55.62,55.62,9
20170501|2017-03-06 00:30,6,55.57,55.57,55.48,55.54,28
20170501|2017-03-06 01:00,6,55.48,55.53,55.44,55.47,13
20170501|2017-03-06 01:30,6,55.45,55.47,55.44,55.45,10
20170501|2017-03-06 02:00,6,55.41,55.51,55.32,55.51,196
20170501|2017-03-06 02:30,6,55.48,55.52,55.43,55.5,101
20170501|2017-03-06 03:00,6,55.43,55.48,55.4,55.48,54
20170501|2017-03-06 03:30,6,55.52,55.77,55.52,55.66,260
20170501|2017-03-06 04:00,6,55.65,55.66,55.51,55.57,128
20170501|2017-03-06 04:30,6,55.58,55.65,55.57,55.6,45
20170501|2017-03-06 05:00,6,55.54,55.6,55.54,55.6,13
20170501|2017-03-06 05:30,6,55.5,55.54,55.45,55.48,35
20170501|2017-03-06 06:00,6,55.5,55.58,55.44,55.58,51
20170501|2017-03-06 06:30,6,55.56,55.68,55.55,55.67,50
20170501|2017-03-06 07:00,6,55.6,55.8,55.55,55.8,260
20170501|2017-03-06 07:30,6,55.82,55.88,55.77,55.8,200
20170501|2017-03-06 08:00,6,55.75,56.08,55.73,56.08,1037
20170501|2017-03-06 08:30,6,56.06,56.06,55.82,55.91,453
20170501|2017-03-06 09:00,6,55.91,56.24,55.8,56.19,1054
20170501|2017-03-06 09:30,6,56.18,56.18,55.94,56,514
20170501|2017-03-06 10:00,6,55.96,55.99,55.85,55.95,436
20170501|2017-03-06 10:30,6,55.98,55.98,55.75,55.81,402
20170501|2017-03-06 11:00,6,55.82,55.91,55.81,55.91,161
20170501|2017-03-06 11:30,6,55.92,55.92,55.8,55.85,185
20170501|2017-03-06 12:00,6,55.84,55.97,55.8,55.94,162
20170501|2017-03-06 12:30,6,55.97,55.98,55.91,55.92,185
20170501|2017-03-06 13:00,6,55.91,56.05,55.82,56.03,625
20170501|2017-03-06 13:30,6,56.01,56.08,56,56,139
20170501|2017-03-06 14:00,6,56.01,56.03,55.97,56.03,28
20170501|2017-03-06 14:30,6,56.03,56.03,55.97,56,34
20170501|2017-03-06 15:00,6,55.99,55.99,55.96,55.96,8
20170501|2017-03-06 15:30,6,55.98,56.01,55.97,56,14
20170501|2017-03-06 17:00,7,55.99,56.02,55.99,55.99,5
20170501|2017-03-06 17:30,7,55.96,55.96,55.94,55.94,4
20170501|2017-03-06 18:00,7,55.91,55.93,55.91,55.93,2
20170501|2017-03-06 18:30,7,55.92,55.92,55.92,55.92,4
20170501|2017-03-06 19:00,7,55.96,56.02,55.96,56,5
20170501|2017-03-06 19:30,7,55.98,56,55.97,55.97,7
20170501|2017-03-06 20:00,7,55.95,55.95,55.94,55.94,2
20170501|2017-03-06 20:30,7,55.9,55.9,55.88,55.9,8
20170501|2017-03-06 21:00,7,55.93,55.93,55.93,55.93,1
20170501|2017-03-06 21:30,7,55.94,55.95,55.94,55.95,3
20170501|2017-03-06 22:00,7,55.96,55.96,55.93,55.94,9
20170501|2017-03-06 22:30,7,55.94,55.97,55.93,55.95,25
20170501|2017-03-06 23:00,7,55.95,55.95,55.95,55.95,1
20170501|2017-03-06 23:30,7,55.95,55.95,55.92,55.92,10
20170501|2017-03-07 00:00,7,55.85,55.95,55.83,55.86,35
20170501|2017-03-07 00:30,7,55.85,55.86,55.84,55.84,16
20170501|2017-03-07 01:00,7,55.83,55.83,55.76,55.83,25
20170501|2017-03-07 01:30,7,55.85,55.94,55.84,55.86,17
20170501|2017-03-07 02:00,7,55.85,56.06,55.82,55.99,163
20170501|2017-03-07 02:30,7,55.98,56.11,55.98,56.02,155
20170501|2017-03-07 03:00,7,56.04,56.19,56.02,56.14,136
20170501|2017-03-07 03:30,7,56.16,56.22,56.02,56.04,166
20170501|2017-03-07 04:00,7,56.07,56.09,55.93,56.01,109
20170501|2017-03-07 04:30,7,55.98,56.15,55.98,56.11,95
20170501|2017-03-07 05:00,7,56.07,56.23,56.07,56.14,177
20170501|2017-03-07 05:30,7,56.14,56.18,56.09,56.18,35
20170501|2017-03-07 06:00,7,56.17,56.19,56.1,56.17,74
20170501|2017-03-07 06:30,7,56.16,56.3,56.16,56.27,129
20170501|2017-03-07 07:00,7,56.29,56.37,56.23,56.31,270
20170501|2017-03-07 07:30,7,56.33,56.5,56.33,56.45,363
20170501|2017-03-07 08:00,7,56.44,56.64,56.39,56.52,856
20170501|2017-03-07 08:30,7,56.51,56.53,56.33,56.41,322
20170501|2017-03-07 09:00,7,56.4,56.47,56.19,56.2,319
20170501|2017-03-07 09:30,7,56.2,56.26,56.03,56.09,356
20170501|2017-03-07 10:00,7,56.09,56.21,56.02,56.02,225
20170501|2017-03-07 10:30,7,56.02,56.08,55.97,56.06,263
20170501|2017-03-07 11:00,7,56.06,56.09,55.98,56.03,125
20170501|2017-03-07 11:30,7,56.04,56.05,55.96,56,64
20170501|2017-03-07 12:00,7,56,56.06,55.95,55.98,92
20170501|2017-03-07 12:30,7,55.96,55.97,55.85,55.95,169
20170501|2017-03-07 13:00,7,55.96,56.13,55.89,55.9,390
20170501|2017-03-07 13:30,7,55.89,55.91,55.87,55.91,70
20170501|2017-03-07 14:00,7,55.9,55.9,55.9,55.9,11
20170501|2017-03-07 14:30,7,55.9,55.9,55.87,55.89,16
20170501|2017-03-07 15:00,7,55.86,55.89,55.82,55.88,15
20170501|2017-03-07 15:30,7,55.8,55.8,55.55,55.65,138
20170501|2017-03-07 17:00,8,55.61,55.73,55.61,55.7,8
20170501|2017-03-07 17:30,8,55.72,55.73,55.72,55.73,12
20170501|2017-03-07 18:00,8,55.73,55.76,55.68,55.68,18
20170501|2017-03-07 18:30,8,55.69,55.69,55.62,55.62,10
20170501|2017-03-07 19:00,8,55.63,55.64,55.6,55.61,28
20170501|2017-03-07 19:30,8,55.6,55.6,55.6,55.6,2
20170501|2017-03-07 20:00,8,55.66,55.67,55.66,55.66,6
20170501|2017-03-07 20:30,8,55.6,55.61,55.6,55.61,21
20170501|2017-03-07 21:00,8,55.62,55.62,55.61,55.61,6
20170501|2017-03-07 21:30,8,55.66,55.68,55.66,55.68,6
20170501|2017-03-07 22:00,8,55.65,55.65,55.63,55.63,11
20170501|2017-03-07 22:30,8,55.63,55.63,55.63,55.63,1
20170501|2017-03-07 23:00,8,55.61,55.61,55.61,55.61,1
20170501|2017-03-07 23:30,8,55.64,55.64,55.64,55.64,3
20170501|2017-03-08 00:00,8,55.63,55.63,55.57,55.57,8
20170501|2017-03-08 00:30,8,55.55,55.59,55.54,55.56,23
20170501|2017-03-08 01:00,8,55.55,55.7,55.54,55.7,13
20170501|2017-03-08 01:30,8,55.7,55.75,55.67,55.72,20
20170501|2017-03-08 02:00,8,55.71,55.71,55.55,55.66,293
20170501|2017-03-08 02:30,8,55.65,55.69,55.51,55.59,158
20170501|2017-03-08 03:00,8,55.57,55.66,55.57,55.61,86
20170501|2017-03-08 03:30,8,55.59,55.63,55.54,55.61,92
20170501|2017-03-08 04:00,8,55.6,55.75,55.6,55.74,114
20170501|2017-03-08 04:30,8,55.74,55.75,55.54,55.55,140
20170501|2017-03-08 05:00,8,55.55,55.59,55.48,55.52,123
20170501|2017-03-08 05:30,8,55.5,55.52,55.35,55.38,186
20170501|2017-03-08 06:00,8,55.38,55.44,55.34,55.39,127
20170501|2017-03-08 06:30,8,55.4,55.42,55.32,55.39,99
20170501|2017-03-08 07:00,8,55.38,55.44,55.3,55.39,305
20170501|2017-03-08 07:30,8,55.37,55.37,55.3,55.3,264
20170501|2017-03-08 08:00,8,55.3,55.32,55.17,55.27,519
20170501|2017-03-08 08:30,8,55.26,55.38,55.23,55.35,179
20170501|2017-03-08 09:00,8,55.34,55.36,55.2,55.36,234
20170501|2017-03-08 09:30,8,55.42,55.72,55.27,55.3,1380
20170501|2017-03-08 10:00,8,55.3,55.3,55.01,55.03,1085
20170501|2017-03-08 10:30,8,55.03,55.04,54.55,54.55,1155
20170501|2017-03-08 11:00,8,54.55,54.55,54.06,54.2,1647
20170501|2017-03-08 11:30,8,54.18,54.19,53.92,53.95,756
20170501|2017-03-08 12:00,8,53.94,54.09,53.83,53.85,409
20170501|2017-03-08 12:30,8,53.85,53.91,53.74,53.78,649
20170501|2017-03-08 13:00,8,53.76,53.8,52.94,53.11,2535
20170501|2017-03-08 13:30,8,53.11,53.22,52.94,53.22,481
20170501|2017-03-08 14:00,8,53.22,53.31,53.18,53.19,161
20170501|2017-03-08 14:30,8,53.15,53.23,53.12,53.18,137
20170501|2017-03-08 15:00,8,53.16,53.21,53.12,53.2,13
20170501|2017-03-08 15:30,8,53.15,53.15,53.08,53.08,24
20170501|2017-03-08 17:00,9,53.13,53.21,53.13,53.18,36
20170501|2017-03-08 17:30,9,53.22,53.27,53.2,53.27,29
20170501|2017-03-08 18:00,9,53.29,53.53,53.29,53.5,143
20170501|2017-03-08 18:30,9,53.5,53.54,53.4,53.44,225
20170501|2017-03-08 19:00,9,53.41,53.53,53.4,53.51,49
20170501|2017-03-08 19:30,9,53.52,53.63,53.51,53.51,44
20170501|2017-03-08 20:00,9,53.54,53.57,53.52,53.53,16
20170501|2017-03-08 20:30,9,53.54,53.56,53.48,53.48,18
20170501|2017-03-08 21:00,9,53.49,53.61,53.49,53.55,33
20170501|2017-03-08 21:30,9,53.55,53.58,53.55,53.56,10
20170501|2017-03-08 22:00,9,53.57,53.57,53.54,53.54,5
20170501|2017-03-08 22:30,9,53.52,53.54,53.52,53.54,17
20170501|2017-03-08 23:30,9,53.54,53.54,53.54,53.54,1
20170501|2017-03-09 00:00,9,53.56,53.56,53.54,53.54,4
20170501|2017-03-09 00:30,9,53.52,53.53,53.44,53.44,12
20170501|2017-03-09 01:00,9,53.54,53.54,53.35,53.35,29
20170501|2017-03-09 01:30,9,53.34,53.67,53.34,53.57,195
20170501|2017-03-09 02:00,9,53.58,53.85,53.53,53.79,382
20170501|2017-03-09 02:30,9,53.77,53.78,53.58,53.72,203
20170501|2017-03-09 03:00,9,53.74,53.74,53.29,53.32,611
20170501|2017-03-09 03:30,9,53.32,53.33,53.1,53.33,272
20170501|2017-03-09 04:00,9,53.32,53.35,52.03,52.23,1386
20170501|2017-03-09 04:30,9,52.2,52.37,51.6,51.76,978
20170501|2017-03-09 05:00,9,51.75,52.28,51.62,52.16,753
20170501|2017-03-09 05:30,9,52.15,52.49,52.08,52.26,508
20170501|2017-03-09 06:00,9,52.29,52.29,51.87,52.11,382
20170501|2017-03-09 06:30,9,52.09,52.09,51.83,51.9,305
20170501|2017-03-09 07:00,9,51.91,52.48,51.89,52.35,854
20170501|2017-03-09 07:30,9,52.35,52.61,52.15,52.47,486
20170501|2017-03-09 08:00,9,52.49,53.02,52.38,52.67,2081
20170501|2017-03-09 08:30,9,52.65,52.73,52.48,52.56,953
20170501|2017-03-09 09:00,9,52.56,52.65,52.1,52.25,983
20170501|2017-03-09 09:30,9,52.27,52.3,51.88,51.94,1200
20170501|2017-03-09 10:00,9,51.95,52.1,51.84,51.92,1043
20170501|2017-03-09 10:30,9,51.94,52.05,51.8,51.92,691
20170501|2017-03-09 11:00,9,51.93,51.96,51.76,51.86,409
20170501|2017-03-09 11:30,9,51.83,51.83,51.52,51.7,915
20170501|2017-03-09 12:00,9,51.7,52.1,51.65,51.83,1039
20170501|2017-03-09 12:30,9,51.85,51.85,51.66,51.69,304
20170501|2017-03-09 13:00,9,51.69,52.27,51.48,52.13,1252
20170501|2017-03-09 13:30,9,52.13,52.16,52,52.09,187
20170501|2017-03-09 14:00,9,52.11,52.61,52.11,52.51,574
20170501|2017-03-09 14:30,9,52.49,52.64,52.49,52.56,53
20170501|2017-03-09 15:00,9,52.6,52.62,52.51,52.51,12
20170501|2017-03-09 15:30,9,52.47,52.48,52.44,52.44,11
20170501|2017-03-09 17:00,10,52.44,52.44,52.35,52.41,11
20170501|2017-03-09 17:30,10,52.45,52.46,52.4,52.41,11
20170501|2017-03-09 18:00,10,52.43,52.43,52.35,52.36,17
20170501|2017-03-09 18:30,10,52.37,52.39,52.35,52.35,20
20170501|2017-03-09 19:00,10,52.43,52.56,52.43,52.56,22
20170501|2017-03-09 19:30,10,52.54,52.54,52.54,52.54,1
20170501|2017-03-09 20:00,10,52.59,52.65,52.59,52.65,4
20170501|2017-03-09 20:30,10,52.64,52.64,52.48,52.48,5
20170501|2017-03-09 21:00,10,52.49,52.49,52.42,52.42,20
20170501|2017-03-09 21:30,10,52.44,52.47,52.43,52.46,11
20170501|2017-03-09 22:00,10,52.51,52.51,52.51,52.51,1
20170501|2017-03-09 22:30,10,52.51,52.51,52.51,52.51,1
20170501|2017-03-09 23:00,10,52.55,52.55,52.5,52.5,4
20170501|2017-03-09 23:30,10,52.5,52.5,52.49,52.5,10
20170501|2017-03-10 00:00,10,52.52,52.57,52.52,52.55,29
20170501|2017-03-10 00:30,10,52.55,52.56,52.52,52.56,12
20170501|2017-03-10 01:00,10,52.55,52.55,52.38,52.38,16
20170501|2017-03-10 01:30,10,52.35,52.37,52.15,52.3,99
20170501|2017-03-10 02:00,10,52.3,52.48,52.21,52.3,160
20170501|2017-03-10 02:30,10,52.3,52.6,52.3,52.49,292
20170501|2017-03-10 03:00,10,52.48,52.65,52.33,52.59,227
20170501|2017-03-10 03:30,10,52.58,52.62,52.46,52.6,115
20170501|2017-03-10 04:00,10,52.57,52.57,52.22,52.24,167
20170501|2017-03-10 04:30,10,52.21,52.45,52.16,52.38,477
20170501|2017-03-10 05:00,10,52.37,52.55,52.37,52.54,134
20170501|2017-03-10 05:30,10,52.54,52.54,52.4,52.45,50
20170501|2017-03-10 06:00,10,52.43,52.53,52.43,52.43,62
20170501|2017-03-10 06:30,10,52.41,52.55,52.41,52.52,59
20170501|2017-03-10 07:00,10,52.5,52.5,52.32,52.42,165
20170501|2017-03-10 07:30,10,52.45,53.01,52.38,52.8,928
20170501|2017-03-10 08:00,10,52.78,52.79,52.33,52.47,1132
20170501|2017-03-10 08:30,10,52.45,52.45,51.99,52.23,1440
20170501|2017-03-10 09:00,10,52.22,52.25,51.8,51.83,1293
20170501|2017-03-10 09:30,10,51.79,51.93,51.62,51.65,872
20170501|2017-03-10 10:00,10,51.65,51.98,51.56,51.81,1114
20170501|2017-03-10 10:30,10,51.81,51.97,51.75,51.77,630
20170501|2017-03-10 11:00,10,51.78,51.79,51.66,51.73,297
20170501|2017-03-10 11:30,10,51.71,51.71,51.15,51.27,1188
20170501|2017-03-10 12:00,10,51.27,51.47,51.24,51.46,476
20170501|2017-03-10 12:30,10,51.46,51.73,51.33,51.57,708
20170501|2017-03-10 13:00,10,51.57,51.76,51.3,51.36,1251
20170501|2017-03-10 13:30,10,51.35,51.35,51.2,51.22,322
20170501|2017-03-10 14:00,10,51.25,51.42,51.25,51.42,200
20170501|2017-03-10 14:30,10,51.35,51.39,51.32,51.39,14
20170501|2017-03-10 15:00,10,51.37,51.37,51.34,51.35,5
20170501|2017-03-10 15:30,10,51.32,51.35,51.26,51.34,66
20170501|2017-03-12 17:00,13,51.37,51.41,51.04,51.07,52
20170501|2017-03-12 17:30,13,51.07,51.07,51.03,51.05,20
20170501|2017-03-12 18:00,13,51.05,51.05,50.84,50.92,57
20170501|2017-03-12 18:30,13,50.88,50.99,50.88,50.99,21
20170501|2017-03-12 19:00,13,50.98,50.98,50.93,50.96,30
20170501|2017-03-12 19:30,13,50.98,51.01,50.96,51.01,9
20170501|2017-03-12 20:00,13,51.05,51.11,51.02,51.02,64
20170501|2017-03-12 20:30,13,51.03,51.15,51.03,51.04,46
20170501|2017-03-12 21:00,13,51.04,51.08,51.04,51.06,6
20170501|2017-03-12 21:30,13,51.01,51.03,50.95,51.03,37
20170501|2017-03-12 22:00,13,51.01,51.03,51.01,51.03,4
20170501|2017-03-12 22:30,13,51.03,51.03,51.02,51.03,5
20170501|2017-03-12 23:30,13,51.03,51.03,51.03,51.03,7
20170501|2017-03-13 00:00,13,51.02,51.04,51.02,51.04,3
20170501|2017-03-13 00:30,13,51.03,51.03,50.99,51.02,15
20170501|2017-03-13 01:00,13,51.05,51.09,51.03,51.03,30
20170501|2017-03-13 01:30,13,51.01,51.31,51.01,51.28,84
20170501|2017-03-13 02:00,13,51.34,51.36,51.1,51.1,73
20170501|2017-03-13 02:30,13,51.09,51.28,51.08,51.28,31
20170501|2017-03-13 03:00,13,51.23,51.33,51.15,51.29,183
20170501|2017-03-13 03:30,13,51.27,51.48,51.27,51.29,208
20170501|2017-03-13 04:00,13,51.32,51.49,51.27,51.45,208
20170501|2017-03-13 04:30,13,51.39,51.45,51.33,51.33,114
20170501|2017-03-13 05:00,13,51.37,51.42,51.01,51.04,311
20170501|2017-03-13 05:30,13,51.04,51.12,50.92,51.04,240
20170501|2017-03-13 06:00,13,51.03,51.39,51.02,51.35,176
20170501|2017-03-13 06:30,13,51.35,51.4,51.25,51.32,109
20170501|2017-03-13 07:00,13,51.31,51.34,51.17,51.24,151
20170501|2017-03-13 07:30,13,51.23,51.37,51.12,51.37,166
20170501|2017-03-13 08:00,13,51.36,51.47,51.21,51.46,744
20170501|2017-03-13 08:30,13,51.45,51.69,51.32,51.38,1014
20170501|2017-03-13 09:00,13,51.35,51.41,51.12,51.4,969
20170501|2017-03-13 09:30,13,51.39,51.56,51.29,51.39,652
20170501|2017-03-13 10:00,13,51.35,51.5,51.29,51.37,370
20170501|2017-03-13 10:30,13,51.32,51.35,51.21,51.21,249
20170501|2017-03-13 11:00,13,51.2,51.58,51.18,51.46,470
20170501|2017-03-13 11:30,13,51.46,51.48,51.37,51.46,308
20170501|2017-03-13 12:00,13,51.48,51.5,51.27,51.28,234
20170501|2017-03-13 12:30,13,51.31,51.35,51.25,51.32,259
20170501|2017-03-13 13:00,13,51.32,51.37,51.14,51.35,642
20170501|2017-03-13 13:30,13,51.34,51.47,51.3,51.35,196
20170501|2017-03-13 14:00,13,51.35,51.44,51.32,51.44,20
20170501|2017-03-13 14:30,13,51.42,51.51,51.35,51.36,32
20170501|2017-03-13 15:00,13,51.28,51.37,51.28,51.34,11
20170501|2017-03-13 15:30,13,51.39,51.4,51.38,51.4,5
20170501|2017-03-13 17:00,14,51.4,51.44,51.39,51.41,10
20170501|2017-03-13 17:30,14,51.38,51.38,51.37,51.37,3
20170501|2017-03-13 18:00,14,51.35,51.38,51.33,51.38,5
20170501|2017-03-13 18:30,14,51.36,51.37,51.33,51.33,12
20170501|2017-03-13 19:00,14,51.34,51.34,51.25,51.31,16
20170501|2017-03-13 19:30,14,51.25,51.29,51.25,51.29,3
20170501|2017-03-13 21:00,14,51.29,51.31,51.29,51.31,4
20170501|2017-03-13 21:30,14,51.36,51.36,51.36,51.36,3
20170501|2017-03-13 22:00,14,51.41,51.42,51.41,51.42,2
20170501|2017-03-13 22:30,14,51.39,51.41,51.39,51.41,5
20170501|2017-03-13 23:00,14,51.43,51.44,51.4,51.4,24
20170501|2017-03-13 23:30,14,51.41,51.41,51.41,51.41,1
20170501|2017-03-14 00:00,14,51.39,51.39,51.39,51.39,1
20170501|2017-03-14 00:30,14,51.39,51.39,51.39,51.39,1
20170501|2017-03-14 01:00,14,51.36,51.37,51.34,51.35,46
20170501|2017-03-14 01:30,14,51.36,51.36,51.33,51.33,3
20170501|2017-03-14 02:00,14,51.35,51.35,51.28,51.3,15
20170501|2017-03-14 02:30,14,51.31,51.4,51.21,51.35,61
20170501|2017-03-14 03:00,14,51.36,51.47,51.25,51.47,107
20170501|2017-03-14 03:30,14,51.47,51.59,51.42,51.5,176
20170501|2017-03-14 04:00,14,51.5,51.56,51.39,51.55,160
20170501|2017-03-14 04:30,14,51.56,51.64,51.55,51.55,141
20170501|2017-03-14 05:00,14,51.56,51.82,51.55,51.73,181
20170501|2017-03-14 05:30,14,51.75,51.83,51.71,51.79,60
20170501|2017-03-14 06:00,14,51.78,51.79,51.67,51.74,45
20170501|2017-03-14 06:30,14,51.71,51.71,51.1,51.17,848
20170501|2017-03-14 07:00,14,51.14,51.14,50.61,50.87,1713
20170501|2017-03-14 07:30,14,50.86,50.92,50.66,50.71,711
20170501|2017-03-14 08:00,14,50.71,50.8,50.54,50.62,738
20170501|2017-03-14 08:30,14,50.59,50.78,50.33,50.37,1381
20170501|2017-03-14 09:00,14,50.38,50.58,50.36,50.56,868
20170501|2017-03-14 09:30,14,50.54,50.68,50.39,50.46,539
20170501|2017-03-14 10:00,14,50.44,51.12,50.25,50.95,4099
20170501|2017-03-14 10:30,14,50.91,50.93,50.7,50.77,635
20170501|2017-03-14 11:00,14,50.75,50.75,50.43,50.46,911
20170501|2017-03-14 11:30,14,50.48,50.53,50.34,50.44,617
20170501|2017-03-14 12:00,14,50.45,50.78,50.38,50.76,889
20170501|2017-03-14 12:30,14,50.76,50.86,50.66,50.78,817
20170501|2017-03-14 13:00,14,50.78,51.04,50.67,50.91,613
20170501|2017-03-14 13:30,14,50.9,50.95,50.85,50.9,187
20170501|2017-03-14 14:00,14,50.91,51.04,50.91,51.04,173
20170501|2017-03-14 14:30,14,51.03,51.19,51.02,51.13,107
20170501|2017-03-14 15:00,14,51.12,51.25,51.08,51.24,97
20170501|2017-03-14 15:30,14,51.28,51.66,51.28,51.63,137
20170501|2017-03-14 17:00,15,51.79,51.9,51.56,51.56,18
20170501|2017-03-14 17:30,15,51.52,51.52,51.51,51.51,2
20170501|2017-03-14 18:00,15,51.53,51.55,51.53,51.55,3
20170501|2017-03-14 18:30,15,51.54,51.55,51.54,51.54,3
20170501|2017-03-14 19:00,15,51.59,51.59,51.41,51.42,12
20170501|2017-03-14 20:00,15,51.5,51.5,51.5,51.5,4
20170501|2017-03-14 20:30,15,51.56,51.56,51.53,51.55,5
20170501|2017-03-14 21:00,15,51.53,51.57,51.51,51.57,16
20170501|2017-03-14 21:30,15,51.61,51.61,51.61,51.61,1
20170501|2017-03-14 22:30,15,51.67,51.68,51.66,51.66,4
20170501|2017-03-14 23:00,15,51.69,51.75,51.67,51.67,31
20170501|2017-03-14 23:30,15,51.63,51.63,51.6,51.6,13
20170501|2017-03-15 00:00,15,51.62,51.65,51.62,51.65,6
20170501|2017-03-15 00:30,15,51.67,51.68,51.66,51.67,13
20170501|2017-03-15 01:00,15,51.69,51.71,51.66,51.66,16
20170501|2017-03-15 01:30,15,51.62,51.62,51.6,51.6,3
20170501|2017-03-15 02:00,15,51.59,51.62,51.5,51.62,53
20170501|2017-03-15 02:30,15,51.58,51.72,51.57,51.65,59
20170501|2017-03-15 03:00,15,51.65,51.75,51.56,51.6,241
20170501|2017-03-15 03:30,15,51.59,51.71,51.56,51.57,249
20170501|2017-03-15 04:00,15,51.52,51.66,51.49,51.64,123
20170501|2017-03-15 04:30,15,51.61,51.8,51.55,51.69,159
20170501|2017-03-15 05:00,15,51.69,51.69,51.63,51.69,35
20170501|2017-03-15 05:30,15,51.71,51.84,51.71,51.83,113
20170501|2017-03-15 06:00,15,51.82,51.93,51.73,51.87,206
20170501|2017-03-15 06:30,15,51.89,51.9,51.79,51.88,67
20170501|2017-03-15 07:00,15,51.9,51.97,51.84,51.85,156
20170501|2017-03-15 07:30,15,51.87,51.87,51.65,51.65,218
20170501|2017-03-15 08:00,15,51.69,51.7,51.54,51.62,174
20170501|2017-03-15 08:30,15,51.63,51.66,51.48,51.58,164
20170501|2017-03-15 09:00,15,51.54,51.94,51.5,51.94,600
20170501|2017-03-15 09:30,15,51.95,52.04,51.36,51.86,1933
20170501|2017-03-15 10:00,15,51.87,51.93,51.58,51.62,629
20170501|2017-03-15 10:30,15,51.63,51.69,51.56,51.63,203
20170501|2017-03-15 11:00,15,51.64,51.74,51.59,51.64,314
20170501|2017-03-15 11:30,15,51.63,51.72,51.54,51.59,594
20170501|2017-03-15 12:00,15,51.63,51.64,51.42,51.5,302
20170501|2017-03-15 12:30,15,51.48,51.51,51.4,51.41,198
20170501|2017-03-15 13:00,15,51.42,52,51.42,51.75,541
20170501|2017-03-15 13:30,15,51.74,51.9,51.7,51.84,131
20170501|2017-03-15 14:00,15,51.88,51.95,51.78,51.8,61
20170501|2017-03-15 14:30,15,51.84,51.87,51.83,51.87,9
20170501|2017-03-15 15:00,15,51.88,51.94,51.87,51.94,19
20170501|2017-03-15 15:30,15,51.99,52.01,51.97,51.97,19
20170501|2017-03-15 17:00,16,52.09,52.15,52.07,52.1,24
20170501|2017-03-15 18:00,16,52.13,52.13,52.13,52.13,2
20170501|2017-03-15 18:30,16,52.12,52.12,52.11,52.12,9
20170501|2017-03-15 19:00,16,52.1,52.15,52.1,52.15,7
20170501|2017-03-15 19:30,16,52.15,52.15,52.09,52.09,3
20170501|2017-03-15 20:00,16,52.1,52.13,52.09,52.11,4
20170501|2017-03-15 20:30,16,52.14,52.19,52.14,52.18,7
20170501|2017-03-15 21:00,16,52.15,52.15,52.1,52.1,13
20170501|2017-03-15 21:30,16,52.11,52.14,52.09,52.12,23
20170501|2017-03-15 22:30,16,52.13,52.13,52.13,52.13,3
20170501|2017-03-15 23:00,16,52.15,52.15,52.13,52.13,11
20170501|2017-03-16 00:00,16,52.11,52.11,52.11,52.11,8
20170501|2017-03-16 01:00,16,52.13,52.13,52.13,52.13,3
20170501|2017-03-16 01:30,16,52.13,52.15,52.13,52.15,13
20170501|2017-03-16 02:00,16,52.18,52.32,52.15,52.31,26
20170501|2017-03-16 02:30,16,52.29,52.59,52.28,52.46,395
20170501|2017-03-16 03:00,16,52.44,52.53,52.35,52.47,220
20170501|2017-03-16 03:30,16,52.47,52.53,52.31,52.31,159
20170501|2017-03-16 04:00,16,52.31,52.37,52.21,52.37,110
20170501|2017-03-16 04:30,16,52.36,52.4,52.32,52.36,175
20170501|2017-03-16 05:00,16,52.37,52.49,52.26,52.28,80
20170501|2017-03-16 05:30,16,52.27,52.27,52.11,52.18,156
20170501|2017-03-16 06:00,16,52.21,52.31,52.16,52.24,140
20170501|2017-03-16 06:30,16,52.25,52.3,52.23,52.28,100
20170501|2017-03-16 07:00,16,52.28,52.35,52.17,52.19,167
20170501|2017-03-16 07:30,16,52.19,52.21,52.02,52.14,316
20170501|2017-03-16 08:00,16,52.08,52.08,51.86,51.89,585
20170501|2017-03-16 08:30,16,51.9,51.92,51.62,51.76,1106
20170501|2017-03-16 09:00,16,51.74,51.79,51.6,51.79,343
20170501|2017-03-16 09:30,16,51.8,51.99,51.77,51.85,345
20170501|2017-03-16 10:00,16,51.82,51.82,51.64,51.66,244
20170501|2017-03-16 10:30,16,51.68,51.85,51.68,51.77,191
20170501|2017-03-16 11:00,16,51.8,51.8,51.5,51.57,723
20170501|2017-03-16 11:30,16,51.57,51.76,51.52,51.7,432
20170501|2017-03-16 12:00,16,51.73,51.73,51.57,51.6,266
20170501|2017-03-16 12:30,16,51.61,51.95,51.59,51.75,651
20170501|2017-03-16 13:00,16,51.77,51.89,51.68,51.73,403
20170501|2017-03-16 13:30,16,51.71,51.72,51.66,51.69,63
20170501|2017-03-16 14:00,16,51.69,51.79,51.69,51.77,130
20170501|2017-03-16 14:30,16,51.78,51.83,51.74,51.8,41
20170501|2017-03-16 15:00,16,51.75,51.76,51.75,51.75,6
20170501|2017-03-16 15:30,16,51.73,51.76,51.69,51.69,14
20170501|2017-03-16 17:00,17,51.72,51.75,51.7,51.7,14
20170501|2017-03-16 17:30,17,51.7,51.7,51.7,51.7,1
20170501|2017-03-16 18:00,17,51.74,51.77,51.74,51.77,2
20170501|2017-03-16 18:30,17,51.75,51.76,51.74,51.75,22
20170501|2017-03-16 19:00,17,51.76,51.81,51.71,51.78,26
20170501|2017-03-16 20:00,17,51.81,51.81,51.81,51.81,2
20170501|2017-03-16 20:30,17,51.84,51.84,51.84,51.84,1
20170501|2017-03-16 21:00,17,51.77,51.77,51.77,51.77,1
20170501|2017-03-16 21:30,17,51.78,51.79,51.78,51.78,3
20170501|2017-03-16 22:00,17,51.78,51.78,51.78,51.78,3
20170501|2017-03-16 23:00,17,51.8,51.8,51.8,51.8,6
20170501|2017-03-17 00:00,17,51.8,51.8,51.8,51.8,5
20170501|2017-03-17 00:30,17,51.8,51.8,51.8,51.8,1
20170501|2017-03-17 01:00,17,51.73,51.77,51.73,51.77,5
20170501|2017-03-17 01:30,17,51.78,51.78,51.74,51.74,4
20170501|2017-03-17 02:00,17,51.74,51.74,51.62,51.68,43
20170501|2017-03-17 02:30,17,51.62,51.7,51.56,51.59,23
20170501|2017-03-17 03:00,17,51.6,51.8,51.53,51.72,120
20170501|2017-03-17 03:30,17,51.72,51.76,51.65,51.71,86
20170501|2017-03-17 04:00,17,51.68,51.84,51.65,51.83,146
20170501|2017-03-17 04:30,17,51.85,51.94,51.81,51.93,124
20170501|2017-03-17 05:00,17,51.95,51.98,51.88,51.91,71
20170501|2017-03-17 05:30,17,51.89,52.08,51.85,52.06,112
20170501|2017-03-17 06:00,17,52.06,52.09,51.98,51.99,198
20170501|2017-03-17 06:30,17,51.98,52.05,51.91,51.93,96
20170501|2017-03-17 07:00,17,51.91,51.94,51.85,51.92,64
20170501|2017-03-17 07:30,17,51.93,52.03,51.9,51.99,318
20170501|2017-03-17 08:00,17,52.02,52.17,51.98,52.1,332
20170501|2017-03-17 08:30,17,52.09,52.12,51.95,51.99,347
20170501|2017-03-17 09:00,17,51.98,51.98,51.79,51.85,279
20170501|2017-03-17 09:30,17,51.86,51.92,51.71,51.8,329
20170501|2017-03-17 10:00,17,51.8,51.82,51.61,51.63,356
20170501|2017-03-17 10:30,17,51.64,51.72,51.59,51.67,221
20170501|2017-03-17 11:00,17,51.7,51.77,51.67,51.71,340
20170501|2017-03-17 11:30,17,51.71,51.75,51.68,51.73,181
20170501|2017-03-17 12:00,17,51.74,51.78,51.65,51.75,166
20170501|2017-03-17 12:30,17,51.76,51.78,51.7,51.74,49
20170501|2017-03-17 13:00,17,51.75,51.87,51.72,51.79,361
20170501|2017-03-17 13:30,17,51.78,51.78,51.73,51.76,58
20170501|2017-03-17 14:00,17,51.8,51.8,51.78,51.78,14
20170501|2017-03-17 14:30,17,51.76,51.79,51.73,51.73,19
20170501|2017-03-17 15:00,17,51.72,51.75,51.7,51.7,24
20170501|2017-03-17 15:30,17,51.69,51.74,51.69,51.74,6
20170501|2017-03-19 17:00,20,51.75,51.75,51.66,51.71,10
20170501|2017-03-19 18:30,20,51.71,51.71,51.7,51.7,7
20170501|2017-03-19 19:00,20,51.61,51.61,51.57,51.57,5
20170501|2017-03-19 19:30,20,51.5,51.5,51.36,51.37,69
20170501|2017-03-19 20:00,20,51.36,51.47,51.36,51.41,42
20170501|2017-03-19 20:30,20,51.41,51.44,51.41,51.44,5
20170501|2017-03-19 21:00,20,51.45,51.45,51.45,51.45,9
20170501|2017-03-19 21:30,20,51.5,51.52,51.5,51.52,7
20170501|2017-03-19 22:00,20,51.5,51.5,51.46,51.46,6
20170501|2017-03-19 22:30,20,51.42,51.45,51.42,51.45,7
20170501|2017-03-19 23:00,20,51.44,51.44,51.44,51.44,1
20170501|2017-03-20 00:30,20,51.45,51.45,51.42,51.43,19
20170501|2017-03-20 01:00,20,51.38,51.38,51.37,51.38,11
20170501|2017-03-20 01:30,20,51.39,51.48,51.39,51.48,27
20170501|2017-03-20 02:00,20,51.48,51.61,51.45,51.51,12
20170501|2017-03-20 02:30,20,51.49,51.49,51.39,51.39,9
20170501|2017-03-20 03:00,20,51.43,51.61,51.43,51.61,160
20170501|2017-03-20 03:30,20,51.61,51.63,51.47,51.47,140
20170501|2017-03-20 04:00,20,51.43,51.48,51.17,51.17,463
20170501|2017-03-20 04:30,20,51.17,51.19,51.05,51.07,249
20170501|2017-03-20 05:00,20,51.06,51.22,51.04,51.21,89
20170501|2017-03-20 05:30,20,51.18,51.28,51.16,51.24,67
20170501|2017-03-20 06:00,20,51.26,51.36,51.26,51.31,51
20170501|2017-03-20 06:30,20,51.35,51.37,51.25,51.28,40
20170501|2017-03-20 07:00,20,51.25,51.29,51.16,51.27,143
20170501|2017-03-20 07:30,20,51.25,51.27,51.01,51.04,310
20170501|2017-03-20 08:00,20,51.05,51.43,51.05,51.4,340
20170501|2017-03-20 08:30,20,51.4,51.45,51.27,51.28,137
20170501|2017-03-20 09:00,20,51.31,51.61,51.31,51.54,356
20170501|2017-03-20 09:30,20,51.55,51.93,51.44,51.74,1021
20170501|2017-03-20 10:00,20,51.75,51.82,51.45,51.45,483
20170501|2017-03-20 10:30,20,51.45,51.71,51.41,51.7,414
20170501|2017-03-20 11:00,20,51.7,51.89,51.65,51.79,504
20170501|2017-03-20 11:30,20,51.77,51.79,51.64,51.68,434
20170501|2017-03-20 12:00,20,51.69,51.85,51.67,51.76,183
20170501|2017-03-20 12:30,20,51.73,51.76,51.64,51.74,116
20170501|2017-03-20 13:00,20,51.74,51.83,51.56,51.67,335
20170501|2017-03-20 13:30,20,51.63,51.67,51.63,51.67,100
20170501|2017-03-20 14:00,20,51.69,51.73,51.68,51.69,15
20170501|2017-03-20 14:30,20,51.69,51.73,51.66,51.66,83
20170501|2017-03-20 15:00,20,51.65,51.66,51.61,51.61,13
20170501|2017-03-20 15:30,20,51.63,51.66,51.62,51.64,7
20170501|2017-03-20 17:00,21,51.66,51.75,51.6,51.75,22
20170501|2017-03-20 17:30,21,51.73,51.74,51.73,51.74,2
20170501|2017-03-20 19:00,21,51.71,51.73,51.71,51.73,20
20170501|2017-03-20 19:30,21,51.75,51.75,51.75,51.75,2
20170501|2017-03-20 20:00,21,51.82,51.87,51.82,51.87,5
20170501|2017-03-20 20:30,21,51.84,51.91,51.84,51.89,10
20170501|2017-03-20 21:00,21,51.87,51.87,51.87,51.87,2
20170501|2017-03-20 21:30,21,51.88,51.9,51.86,51.87,15
20170501|2017-03-20 22:30,21,51.85,51.86,51.85,51.86,4
20170501|2017-03-20 23:00,21,51.86,51.86,51.86,51.86,7
20170501|2017-03-20 23:30,21,51.86,51.86,51.84,51.84,15
20170501|2017-03-21 00:00,21,51.84,51.85,51.82,51.85,57
20170501|2017-03-21 01:30,21,51.83,51.84,51.83,51.84,6
20170501|2017-03-21 02:00,21,51.86,51.95,51.86,51.93,25
20170501|2017-03-21 02:30,21,51.89,52.04,51.89,52,58
20170501|2017-03-21 03:00,21,51.99,52.12,51.99,52.04,232
20170501|2017-03-21 03:30,21,52.04,52.21,51.92,52.12,182
20170501|2017-03-21 04:00,21,52.09,52.11,52.01,52.01,218
20170501|2017-03-21 04:30,21,52.02,52.05,51.98,52.03,43
20170501|2017-03-21 05:00,21,52.02,52.1,51.98,52.08,36
20170501|2017-03-21 05:30,21,52.03,52.07,51.95,51.97,28
20170501|2017-03-21 06:00,21,51.96,52.07,51.96,52.06,31
20170501|2017-03-21 06:30,21,52.07,52.09,52,52.01,49
20170501|2017-03-21 07:00,21,52.02,52.04,51.79,51.79,231
20170501|2017-03-21 07:30,21,51.79,51.83,51.71,51.71,230
20170501|2017-03-21 08:00,21,51.7,51.81,51.59,51.76,628
20170501|2017-03-21 08:30,21,51.76,51.91,51.65,51.71,640
20170501|2017-03-21 09:00,21,51.72,51.93,51.6,51.66,691
20170501|2017-03-21 09:30,21,51.63,51.65,51.4,51.5,446
20170501|2017-03-21 10:00,21,51.48,51.49,51.1,51.24,932
20170501|2017-03-21 10:30,21,51.23,51.33,51.07,51.31,407
20170501|2017-03-21 11:00,21,51.34,51.34,51.08,51.12,353
20170501|2017-03-21 11:30,21,51.12,51.17,51.05,51.11,305
20170501|2017-03-21 12:00,21,51.1,51.13,50.89,50.98,532
20170501|2017-03-21 12:30,21,50.96,50.99,50.81,50.86,466
20170501|2017-03-21 13:00,21,50.86,51,50.73,50.99,521
20170501|2017-03-21 13:30,21,51,51.05,50.97,51.05,121
20170501|2017-03-21 14:00,21,51.04,51.1,51,51.03,62
20170501|2017-03-21 14:30,21,50.99,51.01,50.9,50.92,31
20170501|2017-03-21 15:00,21,50.91,51.03,50.91,51.03,13
20170501|2017-03-21 15:30,21,51.02,51.15,50.83,50.83,174
20170501|2017-03-21 17:00,22,50.87,50.95,50.86,50.92,10
20170501|2017-03-21 17:30,22,50.87,50.87,50.83,50.86,20
20170501|2017-03-21 18:00,22,50.87,50.87,50.83,50.83,3
20170501|2017-03-21 18:30,22,50.8,50.86,50.78,50.84,42
20170501|2017-03-21 19:00,22,50.82,50.92,50.8,50.92,88
20170501|2017-03-21 19:30,22,50.91,50.91,50.88,50.88,3
20170501|2017-03-21 20:00,22,50.97,50.97,50.93,50.93,12
20170501|2017-03-21 20:30,22,50.93,50.95,50.88,50.89,12
20170501|2017-03-21 21:30,22,50.88,50.88,50.84,50.84,4
20170501|2017-03-21 22:00,22,50.82,50.82,50.76,50.81,13
20170501|2017-03-21 22:30,22,50.82,50.89,50.8,50.87,38
20170501|2017-03-21 23:00,22,50.88,50.88,50.88,50.88,2
20170501|2017-03-21 23:30,22,50.83,50.83,50.76,50.8,20
20170501|2017-03-22 00:00,22,50.79,50.79,50.73,50.73,8
20170501|2017-03-22 00:30,22,50.77,50.77,50.61,50.64,51
20170501|2017-03-22 01:00,22,50.6,50.61,50.56,50.6,36
20170501|2017-03-22 01:30,22,50.58,50.7,50.54,50.68,32
20170501|2017-03-22 02:00,22,50.65,50.76,50.63,50.76,23
20170501|2017-03-22 02:30,22,50.77,50.81,50.65,50.65,42
20170501|2017-03-22 03:00,22,50.66,50.76,50.57,50.75,145
20170501|2017-03-22 03:30,22,50.78,50.79,50.44,50.5,215
20170501|2017-03-22 04:00,22,50.53,50.61,50.09,50.12,634
20170501|2017-03-22 04:30,22,50.13,50.29,50.07,50.27,229
20170501|2017-03-22 05:00,22,50.24,50.24,50.05,50.12,344
20170501|2017-03-22 05:30,22,50.1,50.23,50.1,50.22,107
20170501|2017-03-22 06:00,22,50.19,50.38,50.18,50.33,123
20170501|2017-03-22 06:30,22,50.33,50.33,50.18,50.22,105
20170501|2017-03-22 07:00,22,50.24,50.31,50.13,50.24,275
20170501|2017-03-22 07:30,22,50.21,50.3,50.13,50.28,155
20170501|2017-03-22 08:00,22,50.29,50.47,50.23,50.35,993
20170501|2017-03-22 08:30,22,50.36,50.39,50.23,50.28,249
20170501|2017-03-22 09:00,22,50.27,50.38,50.13,50.38,592
20170501|2017-03-22 09:30,22,50.28,50.38,49.64,50.1,2924
20170501|2017-03-22 10:00,22,50.13,50.54,50.1,50.36,738
20170501|2017-03-22 10:30,22,50.38,50.54,50.22,50.41,554
20170501|2017-03-22 11:00,22,50.4,50.44,50.16,50.26,469
20170501|2017-03-22 11:30,22,50.24,50.49,50.19,50.49,522
20170501|2017-03-22 12:00,22,50.47,50.63,50.4,50.56,493
20170501|2017-03-22 12:30,22,50.55,50.96,50.55,50.78,1183
20170501|2017-03-22 13:00,22,50.79,50.79,50.55,50.66,943
20170501|2017-03-22 13:30,22,50.64,50.7,50.64,50.7,287
20170501|2017-03-22 14:00,22,50.71,50.73,50.67,50.73,26
20170501|2017-03-22 14:30,22,50.7,50.74,50.68,50.73,47
20170501|2017-03-22 15:00,22,50.73,50.74,50.71,50.74,6
20170501|2017-03-22 15:30,22,50.7,50.74,50.7,50.74,20
20170501|2017-03-22 17:00,23,50.76,50.77,50.76,50.77,2
20170501|2017-03-22 17:30,23,50.81,50.81,50.81,50.81,1
20170501|2017-03-22 18:30,23,50.8,50.85,50.8,50.85,5
20170501|2017-03-22 19:00,23,50.86,50.94,50.86,50.93,112
20170501|2017-03-22 19:30,23,50.95,51.02,50.95,51,10
20170501|2017-03-22 20:00,23,50.98,50.98,50.92,50.94,10
20170501|2017-03-22 20:30,23,50.91,50.91,50.91,50.91,2
20170501|2017-03-22 21:00,23,50.93,50.93,50.93,50.93,2
20170501|2017-03-22 21:30,23,50.97,50.99,50.97,50.99,19
20170501|2017-03-22 22:00,23,50.99,50.99,50.99,50.99,33
20170501|2017-03-22 22:30,23,50.98,50.98,50.97,50.97,4
20170501|2017-03-22 23:30,23,50.99,51.03,50.99,51,29
20170501|2017-03-23 00:00,23,51.02,51.02,51.01,51.01,14
20170501|2017-03-23 00:30,23,51.02,51.02,51.02,51.02,2
20170501|2017-03-23 01:30,23,50.96,50.96,50.93,50.93,24
20170501|2017-03-23 02:00,23,50.9,50.96,50.9,50.92,24
20170501|2017-03-23 02:30,23,50.92,50.94,50.86,50.87,109
20170501|2017-03-23 03:00,23,50.83,50.86,50.77,50.84,218
20170501|2017-03-23 03:30,23,50.84,50.86,50.73,50.75,99
20170501|2017-03-23 04:00,23,50.74,50.89,50.69,50.89,151
20170501|2017-03-23 04:30,23,50.9,51.09,50.89,51.01,141
20170501|2017-03-23 05:00,23,51.02,51.02,50.89,50.95,92
20170501|2017-03-23 05:30,23,50.95,50.95,50.83,50.95,100
20170501|2017-03-23 06:00,23,50.94,51.03,50.92,50.94,56
20170501|2017-03-23 06:30,23,50.93,50.93,50.8,50.8,76
20170501|2017-03-23 07:00,23,50.78,50.86,50.73,50.82,120
20170501|2017-03-23 07:30,23,50.76,50.78,50.49,50.52,525
20170501|2017-03-23 08:00,23,50.49,50.59,50.38,50.49,443
20170501|2017-03-23 08:30,23,50.47,50.55,50.32,50.39,374
20170501|2017-03-23 09:00,23,50.38,50.46,50.26,50.3,496
20170501|2017-03-23 09:30,23,50.27,50.5,50.27,50.47,675
20170501|2017-03-23 10:00,23,50.48,50.59,50.34,50.38,810
20170501|2017-03-23 10:30,23,50.37,50.67,50.37,50.67,415
20170501|2017-03-23 11:00,23,50.67,50.78,50.6,50.68,385
20170501|2017-03-23 11:30,23,50.68,50.71,50.57,50.71,227
20170501|2017-03-23 12:00,23,50.68,50.68,50.53,50.63,138
20170501|2017-03-23 12:30,23,50.65,50.69,50.62,50.65,55
20170501|2017-03-23 13:00,23,50.63,50.63,50.52,50.56,193
20170501|2017-03-23 13:30,23,50.55,50.64,50.52,50.64,69
20170501|2017-03-23 14:00,23,50.61,50.62,50.56,50.58,18
20170501|2017-03-23 14:30,23,50.59,50.59,50.54,50.54,11
20170501|2017-03-23 15:00,23,50.54,50.55,50.52,50.55,19
20170501|2017-03-23 15:30,23,50.52,50.52,50.49,50.49,26
20170501|2017-03-23 18:00,24,50.6,50.61,50.6,50.6,5
20170501|2017-03-23 18:30,24,50.63,50.65,50.63,50.64,14
20170501|2017-03-23 19:00,24,50.65,50.69,50.64,50.69,19
20170501|2017-03-23 19:30,24,50.68,50.68,50.68,50.68,2
20170501|2017-03-23 20:00,24,50.67,50.67,50.66,50.66,2
20170501|2017-03-23 20:30,24,50.66,50.66,50.61,50.61,14
20170501|2017-03-23 21:00,24,50.57,50.57,50.57,50.57,1
20170501|2017-03-23 21:30,24,50.61,50.61,50.61,50.61,1
20170501|2017-03-23 22:00,24,50.61,50.61,50.61,50.61,2
20170501|2017-03-23 22:30,24,50.63,50.64,50.62,50.64,8
20170501|2017-03-23 23:00,24,50.63,50.63,50.63,50.63,1
20170501|2017-03-23 23:30,24,50.72,50.72,50.72,50.72,3
20170501|2017-03-24 00:00,24,50.72,50.72,50.72,50.72,3
20170501|2017-03-24 00:30,24,50.69,50.69,50.69,50.69,1
20170501|2017-03-24 01:00,24,50.64,50.7,50.64,50.7,17
20170501|2017-03-24 01:30,24,50.68,50.68,50.65,50.65,3
20170501|2017-03-24 02:00,24,50.62,50.8,50.6,50.8,17
20170501|2017-03-24 02:30,24,50.74,50.74,50.68,50.68,16
20170501|2017-03-24 03:00,24,50.67,50.7,50.57,50.7,127
20170501|2017-03-24 03:30,24,50.69,50.73,50.67,50.68,129
20170501|2017-03-24 04:00,24,50.7,50.87,50.7,50.85,91
20170501|2017-03-24 04:30,24,50.86,50.97,50.84,50.97,141
20170501|2017-03-24 05:00,24,50.96,50.97,50.86,50.91,53
20170501|2017-03-24 05:30,24,50.89,50.89,50.76,50.76,41
20170501|2017-03-24 06:00,24,50.74,50.78,50.72,50.74,25
20170501|2017-03-24 06:30,24,50.8,50.85,50.79,50.81,49
20170501|2017-03-24 07:00,24,50.8,50.9,50.77,50.9,105
20170501|2017-03-24 07:30,24,50.86,50.86,50.67,50.69,211
20170501|2017-03-24 08:00,24,50.73,50.79,50.62,50.68,192
20170501|2017-03-24 08:30,24,50.68,50.79,50.61,50.69,182
20170501|2017-03-24 09:00,24,50.67,50.68,50.4,50.55,324
20170501|2017-03-24 09:30,24,50.55,50.65,50.53,50.62,129
20170501|2017-03-24 10:00,24,50.6,50.61,50.49,50.56,155
20170501|2017-03-24 10:30,24,50.58,50.69,50.58,50.62,147
20170501|2017-03-24 11:00,24,50.65,50.67,50.48,50.62,308
20170501|2017-03-24 11:30,24,50.62,50.7,50.58,50.6,248
20170501|2017-03-24 12:00,24,50.56,50.66,50.51,50.66,218
20170501|2017-03-24 12:30,24,50.66,50.78,50.61,50.78,219
20170501|2017-03-24 13:00,24,50.8,50.89,50.72,50.84,562
20170501|2017-03-24 13:30,24,50.84,50.9,50.83,50.9,120
20170501|2017-03-24 14:00,24,50.86,50.88,50.86,50.88,20
20170501|2017-03-24 14:30,24,50.9,50.93,50.88,50.92,10
20170501|2017-03-24 15:00,24,50.96,51.03,50.94,51.02,44
20170501|2017-03-24 15:30,24,50.97,51.05,50.97,51,21
20170501|2017-03-26 17:00,27,51.02,51.1,50.81,51.07,28
20170501|2017-03-26 17:30,27,51.06,51.08,51.06,51.07,8
20170501|2017-03-26 18:00,27,51.01,51.01,51,51,7
20170501|2017-03-26 18:30,27,50.97,51.02,50.97,51.02,4
20170501|2017-03-26 19:00,27,50.96,50.98,50.96,50.98,3
20170501|2017-03-26 19:30,27,50.96,50.96,50.76,50.76,18
20170501|2017-03-26 20:00,27,50.8,50.85,50.67,50.71,56
20170501|2017-03-26 20:30,27,50.75,50.75,50.75,50.75,1
20170501|2017-03-26 21:00,27,50.8,50.8,50.8,50.8,5
20170501|2017-03-26 21:30,27,50.75,50.75,50.74,50.74,128
20170501|2017-03-26 22:00,27,50.72,50.75,50.72,50.74,34
20170501|2017-03-26 22:30,27,50.75,50.75,50.75,50.75,15
20170501|2017-03-27 00:00,27,50.69,50.69,50.58,50.58,24
20170501|2017-03-27 00:30,27,50.57,50.57,50.33,50.41,100
20170501|2017-03-27 01:00,27,50.41,50.42,50.27,50.41,49
20170501|2017-03-27 01:30,27,50.42,50.5,50.38,50.5,11
20170501|2017-03-27 02:00,27,50.48,50.48,50.35,50.42,109
20170501|2017-03-27 02:30,27,50.44,50.56,50.44,50.52,69
20170501|2017-03-27 03:00,27,50.55,50.61,50.44,50.47,171
20170501|2017-03-27 03:30,27,50.47,50.65,50.4,50.6,151
20170501|2017-03-27 04:00,27,50.62,50.66,50.58,50.6,112
20170501|2017-03-27 04:30,27,50.59,50.59,50.48,50.53,67
20170501|2017-03-27 05:00,27,50.47,50.49,50.43,50.46,21
20170501|2017-03-27 05:30,27,50.49,50.57,50.49,50.55,70
20170501|2017-03-27 06:00,27,50.58,50.59,50.48,50.53,77
20170501|2017-03-27 06:30,27,50.55,50.59,50.54,50.54,3
20170501|2017-03-27 07:00,27,50.56,50.56,50.36,50.43,125
20170501|2017-03-27 07:30,27,50.39,50.5,50.39,50.45,108
20170501|2017-03-27 08:00,27,50.43,50.43,50.17,50.27,470
20170501|2017-03-27 08:30,27,50.25,50.27,50.03,50.24,531
20170501|2017-03-27 09:00,27,50.23,50.24,50.15,50.19,189
20170501|2017-03-27 09:30,27,50.16,50.45,50.06,50.41,283
20170501|2017-03-27 10:00,27,50.43,50.84,50.41,50.81,689
20170501|2017-03-27 10:30,27,50.82,50.84,50.65,50.74,472
20170501|2017-03-27 11:00,27,50.73,50.84,50.57,50.61,310
20170501|2017-03-27 11:30,27,50.61,50.74,50.57,50.72,193
20170501|2017-03-27 12:00,27,50.76,50.76,50.67,50.67,34
20170501|2017-03-27 12:30,27,50.71,50.71,50.6,50.65,90
20170501|2017-03-27 13:00,27,50.65,50.78,50.52,50.76,352
20170501|2017-03-27 13:30,27,50.76,50.77,50.69,50.76,40
20170501|2017-03-27 14:00,27,50.75,50.8,50.75,50.78,50
20170501|2017-03-27 14:30,27,50.82,50.83,50.78,50.78,26
20170501|2017-03-27 15:00,27,50.76,50.8,50.75,50.78,21
20170501|2017-03-27 15:30,27,50.79,50.81,50.79,50.81,12
20170501|2017-03-27 17:00,28,50.86,50.86,50.79,50.85,21
20170501|2017-03-27 18:30,28,50.83,50.83,50.81,50.81,15
20170501|2017-03-27 19:00,28,50.84,50.97,50.79,50.95,57
20170501|2017-03-27 19:30,28,50.9,50.96,50.9,50.96,22
20170501|2017-03-27 20:00,28,50.95,50.95,50.89,50.89,7
20170501|2017-03-27 20:30,28,50.88,50.93,50.88,50.93,31
20170501|2017-03-27 21:00,28,50.94,50.94,50.94,50.94,1
20170501|2017-03-27 21:30,28,50.92,50.92,50.92,50.92,1
20170501|2017-03-27 22:00,28,50.93,50.93,50.93,50.93,2
20170501|2017-03-27 23:30,28,50.97,50.97,50.97,50.97,1
20170501|2017-03-28 00:00,28,50.98,51.06,50.98,51.06,27
20170501|2017-03-28 01:00,28,51.01,51.03,51,51,5
20170501|2017-03-28 01:30,28,50.95,50.95,50.87,50.89,5
20170501|2017-03-28 02:00,28,50.91,51.04,50.88,50.96,70
20170501|2017-03-28 02:30,28,50.97,51.02,50.92,50.94,170
20170501|2017-03-28 03:00,28,50.91,51.08,50.87,51.04,176
20170501|2017-03-28 03:30,28,51.05,51.26,51.05,51.25,240
20170501|2017-03-28 04:00,28,51.21,51.23,51.1,51.1,99
20170501|2017-03-28 04:30,28,51.09,51.12,51.06,51.1,91
20170501|2017-03-28 05:00,28,51.12,51.16,51.08,51.09,120
20170501|2017-03-28 05:30,28,51.11,51.16,51.03,51.07,50
20170501|2017-03-28 06:00,28,51.1,51.13,51.1,51.12,62
20170501|2017-03-28 06:30,28,51.18,51.37,51.16,51.35,398
20170501|2017-03-28 07:00,28,51.34,51.39,51.25,51.33,213
20170501|2017-03-28 07:30,28,51.32,51.43,51.25,51.42,185
20170501|2017-03-28 08:00,28,51.41,51.47,51.18,51.2,215
20170501|2017-03-28 08:30,28,51.22,51.32,51.12,51.2,277
20170501|2017-03-28 09:00,28,51.2,51.39,51.2,51.29,419
20170501|2017-03-28 09:30,28,51.27,51.77,51.25,51.77,750
20170501|2017-03-28 10:00,28,51.75,51.87,51.56,51.58,907
20170501|2017-03-28 10:30,28,51.59,51.77,51.53,51.75,291
20170501|2017-03-28 11:00,28,51.75,51.75,51.62,51.62,125
20170501|2017-03-28 11:30,28,51.61,51.64,51.41,51.43,230
20170501|2017-03-28 12:00,28,51.39,51.47,51.36,51.39,247
20170501|2017-03-28 12:30,28,51.39,51.39,51.25,51.36,289
20170501|2017-03-28 13:00,28,51.37,51.51,51.3,51.33,424
20170501|2017-03-28 13:30,28,51.32,51.36,51.28,51.3,90
20170501|2017-03-28 14:00,28,51.28,51.32,51.22,51.32,41
20170501|2017-03-28 14:30,28,51.34,51.34,51.3,51.32,28
20170501|2017-03-28 15:00,28,51.31,51.33,51.31,51.33,2
20170501|2017-03-28 15:30,28,51.33,51.34,51.29,51.32,21
20170501|2017-03-28 17:00,29,51.34,51.34,51.34,51.34,1
20170501|2017-03-28 17:30,29,51.45,51.48,51.45,51.48,7
20170501|2017-03-28 18:00,29,51.43,51.43,51.39,51.4,6
20170501|2017-03-28 18:30,29,51.44,51.44,51.42,51.42,9
20170501|2017-03-28 19:00,29,51.44,51.45,51.44,51.45,2
20170501|2017-03-28 19:30,29,51.49,51.49,51.49,51.49,1
20170501|2017-03-28 20:00,29,51.41,51.48,51.41,51.48,2
20170501|2017-03-28 21:00,29,51.43,51.43,51.43,51.43,2
20170501|2017-03-28 21:30,29,51.45,51.45,51.45,51.45,2
20170501|2017-03-28 22:00,29,51.49,51.5,51.49,51.5,5
20170501|2017-03-28 22:30,29,51.49,51.53,51.48,51.53,3
20170501|2017-03-28 23:00,29,51.53,51.53,51.53,51.53,1
20170501|2017-03-28 23:30,29,51.51,51.51,51.48,51.48,10
20170501|2017-03-29 00:30,29,51.48,51.51,51.48,51.51,7
20170501|2017-03-29 01:00,29,51.54,51.56,51.51,51.55,18
20170501|2017-03-29 01:30,29,51.54,51.69,51.54,51.61,67
20170501|2017-03-29 02:00,29,51.61,51.68,51.61,51.68,17
20170501|2017-03-29 02:30,29,51.72,51.86,51.71,51.86,123
20170501|2017-03-29 03:00,29,51.83,51.83,51.67,51.8,43
20170501|2017-03-29 03:30,29,51.82,51.86,51.73,51.73,15
20170501|2017-03-29 04:00,29,51.74,51.85,51.74,51.75,30
20170501|2017-03-29 04:30,29,51.73,51.73,51.68,51.69,9
20170501|2017-03-29 05:00,29,51.64,51.71,51.64,51.68,22
20170501|2017-03-29 05:30,29,51.67,51.67,51.55,51.58,56
20170501|2017-03-29 06:00,29,51.58,51.65,51.58,51.62,20
20170501|2017-03-29 06:30,29,51.62,51.71,51.62,51.71,28
20170501|2017-03-29 07:00,29,51.55,51.6,51.55,51.6,16
20170501|2017-03-29 07:30,29,51.54,51.55,51.39,51.53,59
20170501|2017-03-29 08:00,29,51.45,51.53,51.39,51.49,100
20170501|2017-03-29 08:30,29,51.55,51.59,51.54,51.57,31
20170501|2017-03-29 09:00,29,51.57,51.63,51.47,51.53,86
20170501|2017-03-29 09:30,29,51.82,52.11,51.75,52.09,257
20170501|2017-03-29 10:00,29,52.08,52.19,51.98,52.16,150
20170501|2017-03-29 10:30,29,52.16,52.35,52.13,52.24,121
20170501|2017-03-29 11:00,29,52.28,52.28,52.13,52.25,62
20170501|2017-03-29 11:30,29,52.25,52.29,52.19,52.19,74
20170501|2017-03-29 12:00,29,52.2,52.28,52.16,52.16,35
20170501|2017-03-29 12:30,29,52.17,52.36,52.17,52.35,77
20170501|2017-03-29 13:00,29,52.35,52.46,52.23,52.39,190
20170501|2017-03-29 13:30,29,52.37,52.37,52.24,52.33,37
20170501|2017-03-29 14:00,29,52.35,52.38,52.3,52.38,19
20170501|2017-03-29 14:30,29,52.34,52.38,52.29,52.29,12
20170501|2017-03-29 15:00,29,52.31,52.32,52.29,52.32,16
20170501|2017-03-29 15:30,29,52.41,52.46,52.41,52.46,8
20170501|2017-03-29 18:30,30,52.4,52.4,52.4,52.4,7
20170501|2017-03-29 19:00,30,52.43,52.44,52.4,52.44,3
20170501|2017-03-29 20:00,30,52.31,52.34,52.31,52.34,2
20170501|2017-03-29 20:30,30,52.28,52.28,52.28,52.28,1
20170501|2017-03-29 21:00,30,52.35,52.35,52.35,52.35,2
20170501|2017-03-29 22:00,30,52.33,52.33,52.33,52.33,6
20170501|2017-03-29 22:30,30,52.31,52.38,52.3,52.38,60
20170501|2017-03-29 23:00,30,52.4,52.5,52.36,52.5,20
20170501|2017-03-29 23:30,30,52.48,52.56,52.48,52.56,8
20170501|2017-03-30 00:00,30,52.52,52.52,52.51,52.51,2
20170501|2017-03-30 00:30,30,52.49,52.52,52.49,52.52,34
20170501|2017-03-30 01:00,30,52.48,52.48,52.48,52.48,1
20170501|2017-03-30 01:30,30,52.49,52.49,52.45,52.47,21
20170501|2017-03-30 02:00,30,52.54,52.54,52.4,52.4,29
20170501|2017-03-30 02:30,30,52.45,52.46,52.4,52.41,39
20170501|2017-03-30 03:00,30,52.38,52.44,52.33,52.43,19
20170501|2017-03-30 03:30,30,52.43,52.43,52.17,52.17,99
20170501|2017-03-30 04:00,30,52.13,52.19,52.06,52.19,21
20170501|2017-03-30 04:30,30,52.16,52.17,52.12,52.14,12
20170501|2017-03-30 05:00,30,52.14,52.15,52.03,52.03,7
20170501|2017-03-30 05:30,30,52.08,52.18,52.08,52.18,18
20170501|2017-03-30 06:00,30,52.14,52.16,52.13,52.13,4
20170501|2017-03-30 06:30,30,52.19,52.24,52.17,52.24,12
20170501|2017-03-30 07:00,30,52.24,52.58,52.15,52.53,70
20170501|2017-03-30 07:30,30,52.53,52.72,52.52,52.55,141
20170501|2017-03-30 08:00,30,52.58,52.58,52.49,52.57,47
20170501|2017-03-30 08:30,30,52.62,52.7,52.41,52.5,71
20170501|2017-03-30 09:00,30,52.48,52.65,52.48,52.65,63
20170501|2017-03-30 09:30,30,52.68,52.81,52.66,52.8,277
20170501|2017-03-30 10:00,30,52.79,53.09,52.74,52.96,102
20170501|2017-03-30 10:30,30,52.95,53,52.91,52.91,145
20170501|2017-03-30 11:00,30,52.92,52.92,52.76,52.79,62
20170501|2017-03-30 11:30,30,52.78,52.81,52.72,52.74,23
20170501|2017-03-30 12:00,30,52.75,52.85,52.75,52.82,19
20170501|2017-03-30 12:30,30,52.84,52.9,52.77,52.9,14
20170501|2017-03-30 13:00,30,52.9,53.04,52.86,52.87,24
20170501|2017-03-30 13:30,30,52.89,52.98,52.89,52.96,10
20170501|2017-03-30 14:00,30,52.83,52.83,52.83,52.83,1
20170501|2017-03-30 15:00,30,52.95,52.95,52.89,52.89,2
20170501|2017-03-30 21:30,31,52.65,52.65,52.65,52.65,1
20170501|2017-03-30 23:00,31,52.71,52.72,52.71,52.72,4
20170501|2017-03-31 01:30,31,52.68,52.68,52.68,52.68,1
20170501|2017-03-31 02:00,31,52.79,52.79,52.79,52.79,1
20170501|2017-03-31 03:00,31,52.79,52.79,52.7,52.77,21
20170501|2017-03-31 03:30,31,52.68,52.68,52.68,52.68,1
20170501|2017-03-31 04:00,31,52.84,52.89,52.84,52.85,7
20170501|2017-03-31 04:30,31,52.71,52.8,52.71,52.8,8
20170501|2017-03-31 05:00,31,52.64,52.64,52.4,52.48,27
20170501|2017-03-31 06:00,31,52.61,52.66,52.57,52.59,10
20170501|2017-03-31 06:30,31,52.57,52.64,52.57,52.58,10
20170501|2017-03-31 07:30,31,52.55,52.55,52.55,52.55,1
20170501|2017-03-31 08:00,31,52.55,52.57,52.55,52.57,16
20170501|2017-03-31 08:30,31,52.62,52.73,52.62,52.73,6
20170501|2017-03-31 09:00,31,52.78,52.79,52.59,52.65,60
20170501|2017-03-31 09:30,31,52.68,52.7,52.6,52.61,21
20170501|2017-03-31 10:00,31,52.59,52.62,52.57,52.62,5
20170501|2017-03-31 10:30,31,52.65,52.65,52.65,52.65,2
20170501|2017-03-31 11:00,31,52.66,52.68,52.64,52.66,9
20170501|2017-03-31 11:30,31,52.67,52.67,52.67,52.67,1
20170501|2017-03-31 12:30,31,52.72,52.72,52.69,52.69,2
20170501|2017-03-31 13:00,31,52.75,53.32,52.73,52.85,147
20170601|2014-11-18 06:00,18,86.81,86.81,86.68,86.68,100
20170601|2014-11-18 06:30,18,86.56,86.56,86.56,86.56,111
20170601|2014-12-30 07:00,30,72.46,72.46,72.46,72.46,1
20170601|2015-01-06 12:00,6,69.1,69.1,69.05,69.05,7
20170601|2015-01-07 04:30,7,68.65,68.65,68.65,68.65,1
20170601|2015-01-07 05:00,7,68.65,68.65,68.65,68.65,2
20170601|2015-01-09 11:30,9,67.52,67.52,67.52,67.52,1
20170601|2015-01-09 12:30,9,68.01,68.01,68.01,68.01,1
20170601|2015-03-24 08:00,24,68.57,68.57,68.57,68.57,1
20170601|2015-03-25 08:30,25,68.3,68.3,68.3,68.3,1
20170601|2015-05-07 12:00,7,72.77,72.77,72.77,72.77,1
20170601|2015-05-18 04:00,18,73.2,73.2,73.17,73.17,3
20170601|2015-06-15 04:30,15,70.15,70.15,70.15,70.15,11
20170601|2015-06-15 05:00,15,70.15,70.15,70.15,70.15,1
20170601|2015-06-17 13:30,17,70.95,70.95,70.95,70.95,1
20170601|2015-06-26 07:00,26,69.75,69.75,69.75,69.75,3
20170601|2015-07-17 09:30,17,64.13,64.13,64.13,64.13,5
20170601|2015-07-27 05:00,27,62.52,62.52,62.52,62.52,43
20170601|2015-07-27 05:30,27,62.52,62.52,62.38,62.38,29
20170601|2015-09-02 10:00,2,58.89,58.89,58.89,58.89,3
20170601|2015-09-03 05:00,3,59.92,59.96,59.92,59.96,22
20170601|2015-09-10 09:30,10,58.76,58.76,58.71,58.71,13
20170601|2015-09-15 03:30,15,57.75,57.75,57.75,57.75,2
20170601|2015-09-17 10:30,17,57.82,57.82,57.82,57.82,4
20170601|2015-09-23 13:30,23,57.42,57.42,57.42,57.42,1
20170601|2015-09-28 08:30,28,57.12,57.12,57.12,57.12,1
20170601|2015-09-28 09:00,28,57.13,57.13,57.13,57.13,1
20170601|2015-10-02 08:00,2,56.45,56.45,56.45,56.45,1
20170601|2015-10-05 07:00,5,57.57,57.57,57.57,57.57,6
20170601|2015-10-06 07:30,6,58.3,58.3,58.3,58.3,11
20170601|2015-10-23 12:00,23,57.2,57.2,57.2,57.2,1
20170601|2015-11-05 08:00,5,57.88,57.92,57.88,57.92,38
20170601|2015-11-05 09:00,5,57.88,57.88,57.88,57.88,1
20170601|2015-11-05 13:30,5,57.65,57.65,57.62,57.62,17
20170601|2015-11-09 10:30,9,56.86,56.88,56.86,56.88,14
20170601|2015-11-11 09:30,11,56.37,56.38,56.37,56.38,14
20170601|2015-11-11 11:00,11,55.99,56,55.99,56,55
20170601|2015-11-12 10:00,12,55.28,55.28,55.28,55.28,8
20170601|2015-11-13 13:00,13,54.59,54.59,54.59,54.59,1
20170601|2015-11-13 13:30,13,54.53,54.53,54.53,54.53,1
20170601|2015-11-17 09:30,17,54.47,54.47,54.47,54.47,2
20170601|2015-11-17 13:00,17,53.85,53.85,53.85,53.85,5
20170601|2015-11-18 12:30,18,54.03,54.15,54.03,54.15,7
20170601|2015-11-20 08:00,20,54.01,54.01,54.01,54.01,3
20170601|2015-12-01 10:00,1,53.31,53.31,53.31,53.31,2
20170601|2015-12-01 10:30,1,53.61,53.61,53.61,53.61,5
20170601|2015-12-02 07:30,2,53.44,53.44,53.23,53.23,7
20170601|2015-12-03 05:30,3,53.31,53.32,53.3,53.32,7
20170601|2015-12-09 04:30,9,51.01,51.01,51.01,51.01,1
20170601|2015-12-09 08:00,9,50.77,50.91,50.77,50.91,14
20170601|2015-12-09 08:30,9,51.01,51.01,51.01,51.01,3
20170601|2015-12-11 10:30,11,49.55,49.55,49.45,49.49,26
20170601|2015-12-11 11:00,11,49.39,49.39,49.39,49.39,1
20170601|2015-12-14 13:00,14,49.35,49.35,49.35,49.35,2
20170601|2015-12-15 10:00,15,49.54,49.54,49.54,49.54,1
20170601|2015-12-15 11:00,15,49.48,49.48,49.48,49.48,1
20170601|2015-12-16 08:30,16,48.65,48.65,48.65,48.65,1
20170601|2015-12-16 09:00,16,48.58,48.62,48.58,48.62,3
20170601|2015-12-16 09:30,16,48.46,48.46,48.25,48.45,17
20170601|2015-12-21 10:00,21,46.57,46.57,46.54,46.54,2
20170601|2015-12-21 13:00,21,46.75,46.75,46.75,46.75,5
20170601|2015-12-24 06:00,24,47.19,47.19,47.19,47.19,1
20170601|2015-12-28 13:00,28,46.7,46.7,46.7,46.7,11
20170601|2015-12-30 11:30,30,46.67,46.7,46.67,46.69,15
20170601|2015-12-31 12:00,31,47.98,47.98,47.98,47.98,1
20170601|2016-01-04 08:00,4,47.99,48.03,47.99,48.03,2
20170601|2016-01-04 08:30,4,48.12,48.12,48.12,48.12,1
20170601|2016-01-04 09:30,4,47.89,47.89,47.52,47.52,10
20170601|2016-01-06 09:30,6,45.07,45.07,45.07,45.07,5
20170601|2016-01-07 10:00,7,44.71,44.71,44.71,44.71,2
20170601|2016-01-12 06:00,12,41.94,41.94,41.93,41.93,3
20170601|2016-01-13 03:00,13,41.14,41.24,41.14,41.24,41
20170601|2016-01-14 07:30,14,39.58,39.58,39.58,39.58,1
20170601|2016-01-14 09:30,14,39.74,39.74,39.74,39.74,1
20170601|2016-01-15 11:30,15,38.09,38.09,38.09,38.09,4
20170601|2016-01-19 03:30,19,37.45,37.45,37.45,37.45,3
20170601|2016-01-19 08:30,19,36.82,36.82,36.82,36.82,7
20170601|2016-01-19 09:30,19,37.65,37.65,37.55,37.55,23
20170601|2016-01-19 10:00,19,37.5,37.5,37.5,37.5,24
20170601|2016-01-20 03:00,20,36.43,36.43,36.42,36.42,14
20170601|2016-01-22 11:00,22,39.57,39.57,39.57,39.57,3
20170601|2016-01-25 10:00,25,39.62,39.62,39.62,39.62,9
20170601|2016-01-29 09:00,29,43.37,43.37,43.37,43.37,1
20170601|2016-01-29 09:30,29,43.42,43.42,43.42,43.42,1
20170601|2016-02-01 05:00,1,43.91,43.91,43.91,43.91,2
20170601|2016-02-02 07:30,2,41.03,41.03,41.03,41.03,1
20170601|2016-02-03 12:30,3,42.52,42.52,42.52,42.52,1
20170601|2016-02-04 07:00,4,42.47,42.47,42.47,42.47,1
20170601|2016-02-05 07:30,5,42.58,42.75,42.55,42.75,51
20170601|2016-02-08 08:30,8,42.05,42.05,42.05,42.05,1
20170601|2016-02-09 11:00,9,40.25,40.25,40.25,40.25,14
20170601|2016-02-10 14:30,10,39.68,39.68,39.5,39.5,2
20170601|2016-02-11 04:30,11,39.24,39.32,39.23,39.27,18
20170601|2016-02-11 05:00,11,39.27,39.27,38.99,38.99,20
20170601|2016-02-11 05:30,11,39.16,39.16,39.1,39.1,22
20170601|2016-02-11 06:00,11,39.05,39.05,38.99,38.99,2
20170601|2016-02-12 07:00,12,40.22,40.22,40.22,40.22,1
20170601|2016-02-12 10:00,12,41.26,41.26,41.26,41.26,1
20170601|2016-02-12 10:30,12,41.55,41.55,41.55,41.55,1
20170601|2016-02-16 03:00,16,42.24,42.45,42.24,42.43,6
20170601|2016-02-16 03:30,16,42.54,42.58,41.96,42.08,14
20170601|2016-02-16 04:00,16,42.24,42.24,42.17,42.17,2
20170601|2016-02-16 05:00,16,42.11,42.11,42.1,42.11,4
20170601|2016-02-16 05:30,16,42.21,42.21,42.21,42.21,2
20170601|2016-02-16 06:00,16,42.21,42.21,42.21,42.21,1
20170601|2016-02-16 07:00,16,41.8,41.8,41.8,41.8,2
20170601|2016-02-16 08:00,16,41.84,41.84,41.77,41.77,10
20170601|2016-02-16 08:30,16,41.64,41.64,41.6,41.64,4
20170601|2016-02-16 10:30,16,40.85,40.85,40.85,40.85,5
20170601|2016-02-16 12:00,16,40.87,40.87,40.87,40.87,3
20170601|2016-02-17 04:30,17,41.58,41.58,41.53,41.53,7
20170601|2016-02-18 00:30,18,42.7,42.7,42.7,42.7,3
20170601|2016-02-22 07:00,22,42.35,42.35,42.35,42.35,5
20170601|2016-02-23 09:00,23,41.88,41.88,41.79,41.79,82
20170601|2016-02-25 04:00,25,41.7,41.7,41.63,41.63,9
20170601|2016-02-25 07:30,25,41.67,41.67,41.67,41.67,2
20170601|2016-02-25 08:00,25,41.85,41.85,41.83,41.83,5
20170601|2016-02-25 20:30,26,42.13,42.13,42.13,42.13,1
20170601|2016-02-26 07:30,26,43.15,43.42,43.15,43.35,20
20170601|2016-02-26 08:30,26,43.28,43.28,43.24,43.24,4
20170601|2016-02-26 09:00,26,42.9,42.9,42.9,42.9,1
20170601|2016-02-26 09:30,26,42.84,42.85,42.75,42.85,6
20170601|2016-03-01 08:00,1,43.32,43.32,43.32,43.32,9
20170601|2016-03-01 08:30,1,42.91,42.91,42.89,42.89,7
20170601|2016-03-01 09:00,1,43.15,43.32,42.76,42.76,89
20170601|2016-03-02 09:30,2,42.8,42.81,42.76,42.76,10
20170601|2016-03-03 01:00,3,43,43,43,43,1
20170601|2016-03-03 12:30,3,43.27,43.27,43.25,43.25,2
20170601|2016-03-04 12:30,4,44.52,44.52,44.52,44.52,1
20170601|2016-03-07 07:00,7,45.12,45.12,45.12,45.12,7
20170601|2016-03-07 09:00,7,45.4,45.45,45.4,45.45,4
20170601|2016-03-07 10:00,7,45.71,45.71,45.66,45.66,2
20170601|2016-03-07 10:30,7,45.9,45.9,45.9,45.9,2
20170601|2016-03-07 13:00,7,46.45,46.45,46.45,46.45,2
20170601|2016-03-07 15:00,7,46.35,46.35,46.35,46.35,2
20170601|2016-03-08 09:00,8,45.75,45.92,45.75,45.85,7
20170601|2016-03-08 09:30,8,45.5,45.5,45.5,45.5,2
20170601|2016-03-08 10:30,8,45.53,45.53,45.53,45.53,1
20170601|2016-03-08 11:00,8,45.43,45.6,45.4,45.53,7
20170601|2016-03-08 12:00,8,45.41,45.41,45.41,45.41,7
20170601|2016-03-08 14:00,8,45.2,45.2,45.2,45.2,1
20170601|2016-03-08 14:30,8,45.2,45.2,45.2,45.2,1
20170601|2016-03-09 07:00,9,45.8,45.82,45.8,45.8,19
20170601|2016-03-09 15:30,9,46.3,46.3,46.2,46.2,4
20170601|2016-03-10 02:30,10,46.3,46.3,46.3,46.3,3
20170601|2016-03-10 08:00,10,46.35,46.35,45.9,45.9,16
20170601|2016-03-10 08:30,10,45.75,45.75,45.75,45.75,4
20170601|2016-03-10 09:00,10,46,46,46,46,1
20170601|2016-03-10 12:00,10,46.05,46.05,46.05,46.05,3
20170601|2016-03-10 12:30,10,46.15,46.15,46.15,46.15,3
20170601|2016-03-11 07:00,11,46.25,46.25,46.25,46.25,1
20170601|2016-03-11 08:00,11,46.2,46.2,46.2,46.2,3
20170601|2016-03-11 09:00,11,46.12,46.12,46.12,46.12,6
20170601|2016-03-11 09:30,11,45.75,45.75,45.75,45.75,1
20170601|2016-03-16 08:30,16,45.22,45.22,45.22,45.22,2
20170601|2016-03-18 08:00,18,46.58,46.58,46.58,46.58,1
20170601|2016-03-18 08:30,18,46.71,46.71,46.71,46.71,1
20170601|2016-03-29 02:00,29,44.82,44.82,44.82,44.82,4
20170601|2016-03-30 06:30,30,45.42,45.42,45.42,45.42,2
20170601|2016-03-30 07:00,30,45.4,45.4,45.4,45.4,2
20170601|2016-03-30 08:30,30,46.1,46.1,46.1,46.1,1
20170601|2016-03-31 23:30,1,44.89,44.89,44.89,44.89,1
20170601|2016-04-01 04:30,1,44.91,44.91,44.79,44.79,5
20170601|2016-04-01 05:00,1,44.72,44.72,44.72,44.72,2
20170601|2016-04-01 06:00,1,44.58,44.58,44.58,44.58,14
20170601|2016-04-01 06:30,1,44.5,44.5,44.5,44.5,2
20170601|2016-04-01 07:00,1,44.47,44.47,44.47,44.47,8
20170601|2016-04-01 07:30,1,44.45,44.45,44.45,44.45,3
20170601|2016-04-01 08:30,1,43.74,43.74,43.74,43.74,9
20170601|2016-04-01 14:30,1,43.63,43.63,43.63,43.63,1
20170601|2016-04-05 05:00,5,42.08,42.08,42.08,42.08,4
20170601|2016-04-05 08:00,5,42.4,42.41,42.4,42.41,16
20170601|2016-04-05 09:30,5,42.32,42.32,42.32,42.32,15
20170601|2016-04-06 10:30,6,43.81,43.81,43.81,43.81,2
20170601|2016-04-06 12:00,6,43.87,43.87,43.87,43.87,1
20170601|2016-04-07 03:00,7,43.99,44.26,43.99,44.26,13
20170601|2016-04-07 05:00,7,43.85,43.85,43.85,43.85,5
20170601|2016-04-08 08:30,8,44.58,44.65,44.58,44.65,3
20170601|2016-04-08 09:30,8,45.18,45.24,45.14,45.21,33
20170601|2016-04-08 11:00,8,45.16,45.3,45.16,45.3,2
20170601|2016-04-08 11:30,8,45.36,45.36,45.36,45.36,1
20170601|2016-04-11 08:30,11,46.28,46.28,46.28,46.28,1
20170601|2016-04-11 09:30,11,46.25,46.25,46.25,46.25,1
20170601|2016-04-12 04:30,12,46.8,46.8,46.8,46.8,7
20170601|2016-04-12 10:30,12,47.5,47.5,47.5,47.5,1
20170601|2016-04-12 11:00,12,47.39,47.39,47.39,47.39,4
20170601|2016-04-12 11:30,12,47.47,47.47,47.47,47.47,1
20170601|2016-04-12 12:00,12,47.36,47.36,47.36,47.36,23
20170601|2016-04-14 07:30,14,47.6,47.68,47.6,47.68,2
20170601|2016-04-14 09:00,14,47.42,47.42,47.42,47.42,3
20170601|2016-04-15 05:30,15,46.26,46.33,46.26,46.29,22
20170601|2016-04-15 12:00,15,46.05,46.05,46.05,46.05,1
20170601|2016-04-18 07:30,18,44.65,44.65,44.65,44.65,1
20170601|2016-04-18 08:30,18,44.65,44.93,44.65,44.93,3
20170601|2016-04-18 10:30,18,45.9,45.9,45.9,45.9,2
20170601|2016-04-18 12:30,18,45.87,45.87,45.87,45.87,1
20170601|2016-04-18 23:30,19,45.46,45.46,45.46,45.46,1
20170601|2016-04-19 06:30,19,46.24,46.24,46.24,46.24,1
20170601|2016-04-19 07:00,19,46.24,46.24,46.24,46.24,6
20170601|2016-04-19 10:00,19,47.01,47.01,46.8,46.8,3
20170601|2016-04-20 02:30,20,46,46,46,46,1
20170601|2016-04-20 10:00,20,47.11,47.11,47.11,47.11,1
20170601|2016-04-20 11:30,20,48.16,48.16,48.16,48.16,1
20170601|2016-04-21 09:30,21,47.87,47.87,47.87,47.87,1
20170601|2016-04-21 10:00,21,48.04,48.04,48.04,48.04,1
20170601|2016-04-27 04:30,27,49.73,49.73,49.73,49.73,2
20170601|2016-04-27 10:00,27,48.91,48.91,48.91,48.91,1
20170601|2016-04-29 07:00,29,50.68,50.68,50.68,50.68,1
20170601|2016-04-29 08:30,29,50.53,50.53,50.53,50.53,2
20170601|2016-04-29 15:00,29,50.04,50.04,50.04,50.04,1
20170601|2016-05-02 14:00,2,49.11,49.11,49.11,49.11,1
20170601|2016-05-03 04:30,3,49.02,49.02,49.02,49.02,1
20170601|2016-05-03 05:00,3,49.02,49.03,48.95,48.95,16
20170601|2016-05-04 08:30,4,48.99,48.99,48.99,48.99,30
20170601|2016-05-05 08:30,5,49.38,49.39,49.38,49.39,2
20170601|2016-05-06 05:30,6,48.15,48.15,48.15,48.15,51
20170601|2016-05-09 15:00,9,47.69,47.69,47.69,47.69,1
20170601|2016-05-11 05:30,11,49.18,49.28,49.18,49.28,2
20170601|2016-05-11 09:30,11,49.89,50.1,49.89,50.1,2
20170601|2016-05-11 12:00,11,50.55,50.55,50.55,50.55,1
20170601|2016-05-12 03:00,12,50.63,50.63,50.62,50.62,2
20170601|2016-05-12 11:30,12,50.53,50.53,50.53,50.53,2
20170601|2016-05-12 12:00,12,50.45,50.45,50.45,50.45,5
20170601|2016-05-12 14:30,12,50.87,50.87,50.87,50.87,1
20170601|2016-05-13 04:30,13,50.6,50.6,50.55,50.55,2
20170601|2016-05-13 09:00,13,50.53,50.53,50.53,50.53,1
20170601|2016-05-16 08:00,16,51.4,51.4,51.4,51.4,1
20170601|2016-05-16 10:00,16,51.54,51.54,51.54,51.54,4
20170601|2016-05-16 13:00,16,51.51,51.51,51.51,51.51,1
20170601|2016-05-17 04:00,17,51.43,51.43,51.43,51.43,1
20170601|2016-05-17 08:00,17,51.41,51.41,51.41,51.41,1
20170601|2016-05-17 08:30,17,51.71,51.71,51.71,51.71,2
20170601|2016-05-17 09:00,17,51.71,51.71,51.71,51.71,2
20170601|2016-05-17 09:30,17,51.8,51.8,51.8,51.8,3
20170601|2016-05-17 11:00,17,51.95,51.95,51.95,51.95,2
20170601|2016-05-18 01:30,18,51.92,51.92,51.92,51.92,1
20170601|2016-05-18 11:30,18,52.4,52.4,52.4,52.4,16
20170601|2016-05-18 12:00,18,52.32,52.32,52.32,52.32,2
20170601|2016-05-18 13:00,18,52.27,52.27,52.27,52.27,1
20170601|2016-05-18 20:00,19,51.29,51.29,51.29,51.29,1
20170601|2016-05-19 08:30,19,51,51,51,51,6
20170601|2016-05-19 11:30,19,51.39,51.39,51.39,51.39,1
20170601|2016-05-19 13:00,19,51.82,51.82,51.82,51.82,3
20170601|2016-05-19 15:30,19,51.77,51.77,51.77,51.77,1
20170601|2016-05-23 08:30,23,50.95,50.95,50.95,50.95,1
20170601|2016-05-23 10:30,23,51.28,51.28,51.28,51.28,5
20170601|2016-05-23 11:00,23,51.07,51.18,51.07,51.16,33
20170601|2016-05-25 08:00,25,52.18,52.18,52.18,52.18,4
20170601|2016-05-25 08:30,25,52.32,52.32,52.32,52.32,1
20170601|2016-05-25 09:00,25,52.29,52.29,52.29,52.29,1
20170601|2016-05-25 13:30,25,52.72,52.72,52.72,52.72,1
20170601|2016-05-26 11:00,26,52.82,52.82,52.82,52.82,1
20170601|2016-05-27 13:30,27,52.51,52.51,52.51,52.51,1
20170601|2016-05-31 03:00,31,52.41,52.41,52.41,52.41,1
20170601|2016-05-31 08:00,31,52.59,52.59,52.59,52.59,2
20170601|2016-05-31 10:00,31,53.05,53.05,53.05,53.05,2
20170601|2016-05-31 10:30,31,53.05,53.05,53.05,53.05,1
20170601|2016-05-31 11:00,31,53.06,53.06,53.06,53.06,2
20170601|2016-06-01 02:30,1,52.05,52.05,52.05,52.05,1
20170601|2016-06-01 03:00,1,51.98,52,51.98,52,2
20170601|2016-06-01 03:30,1,51.91,51.91,51.91,51.91,1
20170601|2016-06-01 09:00,1,51.44,51.44,51.44,51.44,1
20170601|2016-06-01 09:30,1,51.64,51.64,51.64,51.64,2
20170601|2016-06-01 10:00,1,51.88,52.37,51.88,52.1,6
20170601|2016-06-01 10:30,1,52.23,52.23,52.23,52.23,2
20170601|2016-06-01 13:00,1,52.16,52.16,52.16,52.16,1
20170601|2016-06-02 02:30,2,52.65,52.65,52.65,52.65,2
20170601|2016-06-02 03:00,2,52.5,52.5,52.41,52.41,7
20170601|2016-06-02 03:30,2,52.41,52.5,52.41,52.5,12
20170601|2016-06-02 05:00,2,52.38,52.38,52.3,52.3,2
20170601|2016-06-02 08:00,2,51.96,51.96,51.69,51.83,7
20170601|2016-06-02 09:00,2,51.76,51.76,51.76,51.76,1
20170601|2016-06-02 09:30,2,51.69,51.8,51.69,51.8,4
20170601|2016-06-02 10:00,2,52.05,52.41,52.05,52.41,21
20170601|2016-06-02 12:00,2,52.8,52.8,52.53,52.54,20
20170601|2016-06-02 13:30,2,52.43,52.43,52.43,52.43,8
20170601|2016-06-06 11:30,6,52.81,52.81,52.81,52.81,2
20170601|2016-06-08 07:00,8,54.55,54.55,54.55,54.55,10
20170601|2016-06-08 12:30,8,54.6,54.6,54.6,54.6,10
20170601|2016-06-08 13:30,8,54.74,54.74,54.74,54.74,9
20170601|2016-06-08 14:00,8,54.7,54.7,54.7,54.7,1
20170601|2016-06-09 07:30,9,54.08,54.08,54.08,54.08,3
20170601|2016-06-09 08:30,9,54.22,54.22,54.22,54.22,1
20170601|2016-06-09 09:30,9,54.19,54.19,54.19,54.19,1
20170601|2016-06-09 10:00,9,54.17,54.17,54.17,54.17,1
20170601|2016-06-09 10:30,9,54.18,54.18,54.18,54.18,1
20170601|2016-06-09 11:30,9,54.15,54.15,54.15,54.15,1
20170601|2016-06-10 08:00,10,53.41,53.41,53.41,53.41,1
20170601|2016-06-10 09:00,10,53.45,53.45,53.45,53.45,7
20170601|2016-06-10 13:00,10,53,53,53,53,1
20170601|2016-06-12 21:00,13,52.55,52.57,52.55,52.57,2
20170601|2016-06-13 03:00,13,52.61,52.61,52.61,52.61,2
20170601|2016-06-13 05:30,13,52.53,52.53,52.53,52.53,2
20170601|2016-06-13 06:30,13,52.68,52.68,52.68,52.68,1
20170601|2016-06-13 07:00,13,52.53,52.53,52.52,52.52,3
20170601|2016-06-14 14:00,14,52.46,52.46,52.45,52.45,2
20170601|2016-06-15 08:30,15,51.73,51.73,51.71,51.72,22
20170601|2016-06-15 11:00,15,52.25,52.25,52,52.01,16
20170601|2016-06-16 03:00,16,51.17,51.17,51.17,51.17,1
20170601|2016-06-16 04:30,16,51.35,51.35,51.35,51.35,8
20170601|2016-06-16 10:30,16,50.32,50.32,50.32,50.32,1
20170601|2016-06-16 11:30,16,50.52,50.52,50.52,50.52,1
20170601|2016-06-16 12:00,16,50.6,50.6,50.6,50.6,1
20170601|2016-06-16 13:00,16,50.63,50.63,50.63,50.63,1
20170601|2016-06-21 05:00,21,53.21,53.21,53.21,53.21,1
20170601|2016-06-21 08:00,21,52.7,52.7,52.7,52.7,1
20170601|2016-06-21 12:30,21,53.06,53.06,53.06,53.06,1
20170601|2016-06-22 12:00,22,52.99,52.99,52.99,52.99,1
20170601|2016-06-23 04:30,23,53.65,53.65,53.65,53.65,24
20170601|2016-06-24 01:00,24,51.91,51.92,51.91,51.92,14
20170601|2016-06-24 04:00,24,52.17,52.17,52.17,52.17,1
20170601|2016-06-24 12:30,24,52.05,52.05,52.05,52.05,1
20170601|2016-06-24 15:30,24,51.76,51.76,51.76,51.76,1
20170601|2016-06-26 21:30,27,51.72,51.72,51.72,51.72,1
20170601|2016-06-27 03:30,27,51.89,51.89,51.89,51.89,1
20170601|2016-06-28 09:00,28,52.13,52.23,51.9,51.9,17
20170601|2016-06-28 09:30,28,51.67,51.69,51.67,51.69,9
20170601|2016-06-29 07:30,29,52.88,52.88,52.88,52.88,1
20170601|2016-06-29 09:00,29,53.01,53.05,53.01,53.05,49
20170601|2016-06-29 09:30,29,53.56,53.56,53.56,53.56,31
20170601|2016-06-29 13:00,29,54.52,54.52,54.52,54.52,2
20170601|2016-06-29 13:30,29,54.3,54.3,54.3,54.3,27
20170601|2016-06-30 02:00,30,54.01,54.01,54.01,54.01,1
20170601|2016-06-30 06:30,30,53.86,53.86,53.86,53.86,1
20170601|2016-06-30 07:30,30,53.54,53.54,53.54,53.54,1
20170601|2016-07-01 07:30,1,52.92,52.93,52.92,52.93,3
20170601|2016-07-03 20:00,5,53.87,53.87,53.86,53.86,8
20170601|2016-07-04 03:00,5,54.11,54.11,54.11,54.11,1
20170601|2016-07-04 05:30,5,54.11,54.11,54.11,54.11,1
20170601|2016-07-04 09:30,5,53.82,53.82,53.82,53.82,1
20170601|2016-07-04 19:30,5,53.51,53.51,53.51,53.51,1
20170601|2016-07-05 07:30,5,52.66,52.66,52.66,52.66,5
20170601|2016-07-05 10:00,5,51.88,51.88,51.88,51.88,1
20170601|2016-07-05 10:30,5,51.91,51.91,51.91,51.91,1
20170601|2016-07-06 07:30,6,51.46,51.46,51.46,51.46,3
20170601|2016-07-06 09:00,6,51.84,51.84,51.84,51.84,1
20170601|2016-07-06 10:00,6,51.9,51.9,51.9,51.9,1
20170601|2016-07-06 13:30,6,52.67,52.67,52.64,52.64,2
20170601|2016-07-08 06:00,8,51.12,51.12,51.12,51.12,1
20170601|2016-07-08 15:00,8,50.98,50.98,50.98,50.98,1
20170601|2016-07-12 02:30,12,51.1,51.1,51.1,51.1,8
20170601|2016-07-12 03:30,12,51.33,51.33,51.33,51.33,4
20170601|2016-07-12 09:30,12,51.75,51.75,51.75,51.75,4
20170601|2016-07-12 10:00,12,52.11,52.11,52.11,52.11,2
20170601|2016-07-13 08:00,13,51.97,51.97,51.87,51.87,15
20170601|2016-07-15 05:30,15,51.01,51.01,51.01,51.01,10
20170601|2016-07-15 08:00,15,51.63,51.63,51.63,51.63,1
20170601|2016-07-15 15:00,15,51.33,51.33,51.33,51.33,1
20170601|2016-07-18 08:30,18,50.69,50.69,50.69,50.69,1
20170601|2016-07-18 13:00,18,50.65,50.65,50.65,50.65,2
20170601|2016-07-19 09:30,19,50.83,50.83,50.83,50.83,1
20170601|2016-07-20 10:00,20,50.94,50.94,50.94,50.94,2
20170601|2016-07-20 10:30,20,50.94,50.94,50.94,50.94,3
20170601|2016-07-20 13:30,20,50.97,50.97,50.97,50.97,4
20170601|2016-07-21 04:30,21,50.98,50.98,50.95,50.95,50
20170601|2016-07-21 06:00,21,50.95,50.95,50.95,50.95,8
20170601|2016-07-22 04:00,22,49.98,49.98,49.98,49.98,9
20170601|2016-07-22 10:30,22,49.14,49.14,49.14,49.14,2
20170601|2016-07-25 12:00,25,48.57,48.68,48.57,48.68,3
20170601|2016-07-25 13:00,25,48.68,48.68,48.68,48.68,1
20170601|2016-07-26 08:30,26,48.56,48.56,48.56,48.56,1
20170601|2016-07-26 12:30,26,48.6,48.6,48.6,48.6,8
20170601|2016-07-26 20:30,27,48.47,48.47,48.47,48.47,1
20170601|2016-07-27 07:00,27,48.28,48.28,48.28,48.28,13
20170601|2016-07-27 11:30,27,47.6,47.6,47.6,47.6,2
20170601|2016-07-27 12:30,27,47.42,47.42,47.42,47.42,1
20170601|2016-07-28 08:00,28,47.5,47.5,47.5,47.5,4
20170601|2016-07-28 09:00,28,47.3,47.3,47.3,47.3,1
20170601|2016-07-28 10:00,28,47.11,47.11,47.11,47.11,1
20170601|2016-07-28 14:30,28,46.68,46.68,46.68,46.68,1
20170601|2016-07-29 03:30,29,46.35,46.35,46.35,46.35,6
20170601|2016-07-29 04:00,29,46.25,46.25,46.22,46.22,33
20170601|2016-07-29 07:30,29,46.33,46.47,46.33,46.47,6
20170601|2016-08-01 08:00,1,46.58,46.58,46.58,46.58,5
20170601|2016-08-01 10:00,1,46.25,46.25,46.25,46.25,4
20170601|2016-08-01 12:00,1,45.87,45.91,45.87,45.91,10
20170601|2016-08-01 12:30,1,45.91,45.91,45.91,45.91,4
20170601|2016-08-03 04:30,3,45.65,45.65,45.65,45.65,5
20170601|2016-08-03 07:30,3,45.63,45.63,45.63,45.63,1
20170601|2016-08-03 08:00,3,45.8,45.8,45.8,45.8,7
20170601|2016-08-03 10:30,3,46.27,46.27,46.27,46.27,1
20170601|2016-08-03 11:00,3,46.42,46.42,46.42,46.42,1
20170601|2016-08-04 07:30,4,46.22,46.22,46.14,46.14,2
20170601|2016-08-04 09:00,4,46.31,46.31,46.31,46.31,6
20170601|2016-08-04 10:30,4,46.74,46.74,46.74,46.74,1
20170601|2016-08-04 13:00,4,47.43,47.43,47.43,47.43,1
20170601|2016-08-04 13:30,4,47.36,47.36,47.36,47.36,15
20170601|2016-08-04 14:30,4,47.29,47.29,47.29,47.29,1
20170601|2016-08-05 03:30,5,47.09,47.09,47.07,47.07,2
20170601|2016-08-05 09:00,5,47.13,47.13,47.13,47.13,1
20170601|2016-08-05 13:00,5,47.36,47.36,47.36,47.36,1
20170601|2016-08-08 08:30,8,48.24,48.24,48.24,48.24,5
20170601|2016-08-08 09:00,8,48.38,48.38,48.38,48.38,1
20170601|2016-08-08 10:00,8,48.47,48.47,48.31,48.31,11
20170601|2016-08-08 11:00,8,48.38,48.4,48.38,48.4,10
20170601|2016-08-09 02:30,9,47.91,47.91,47.91,47.91,3
20170601|2016-08-09 03:00,9,48.11,48.11,48.08,48.11,8
20170601|2016-08-09 09:00,9,48.49,48.49,48.45,48.45,12
20170601|2016-08-09 13:00,9,48.15,48.15,48.15,48.15,1
20170601|2016-08-10 02:30,10,47.68,47.68,47.68,47.68,2
20170601|2016-08-10 07:30,10,48.21,48.21,48.21,48.21,1
20170601|2016-08-10 09:30,10,48.21,48.21,48.2,48.2,3
20170601|2016-08-10 11:30,10,47.66,47.66,47.66,47.66,1
20170601|2016-08-10 13:00,10,47.56,47.6,47.56,47.6,2
20170601|2016-08-12 08:30,12,49.33,49.33,49.33,49.33,1
20170601|2016-08-12 10:00,12,49.66,49.66,49.66,49.66,3
20170601|2016-08-15 07:30,15,49.99,49.99,49.95,49.95,6
20170601|2016-08-15 08:30,15,50.44,50.44,50.44,50.44,1
20170601|2016-08-15 13:00,15,51.02,51.02,51.02,51.02,1
20170601|2016-08-16 13:30,16,51.9,51.9,51.89,51.89,24
20170601|2016-08-16 14:00,16,51.83,51.83,51.83,51.83,28
20170601|2016-08-17 02:30,17,51.41,51.42,51.41,51.42,9
20170601|2016-08-17 09:30,17,51.64,51.64,51.64,51.64,1
20170601|2016-08-17 14:30,17,52.34,52.34,52.34,52.34,3
20170601|2016-08-18 08:00,18,52.63,52.84,52.63,52.84,18
20170601|2016-08-18 08:30,18,52.84,52.9,52.78,52.78,11
20170601|2016-08-18 13:00,18,53.59,53.59,53.56,53.56,5
20170601|2016-08-18 14:00,18,53.4,53.4,53.4,53.4,1
20170601|2016-08-19 03:30,19,53.15,53.15,53.15,53.15,9
20170601|2016-08-19 07:30,19,53.19,53.19,53.19,53.19,1
20170601|2016-08-19 08:00,19,53.51,53.57,53.51,53.57,5
20170601|2016-08-19 11:00,19,53.29,53.29,53.29,53.29,1
20170601|2016-08-19 11:30,19,53.34,53.34,53.34,53.34,1
20170601|2016-08-22 07:30,22,52.53,52.53,52.53,52.53,2
20170601|2016-08-22 08:00,22,52.47,52.47,52.47,52.47,13
20170601|2016-08-23 10:00,23,52.79,52.86,52.79,52.86,2
20170601|2016-08-23 12:00,23,52.92,52.92,52.75,52.79,21
20170601|2016-08-23 13:00,23,52.75,52.75,52.68,52.68,55
20170601|2016-08-23 15:30,23,52.41,52.41,52.41,52.41,1
20170601|2016-08-24 07:30,24,52.16,52.16,52.16,52.16,1
20170601|2016-08-24 13:00,24,51.86,51.86,51.86,51.86,1
20170601|2016-08-25 05:30,25,51.53,51.53,51.53,51.53,5
20170601|2016-08-25 19:00,26,52.38,52.38,52.38,52.38,1
20170601|2016-08-29 11:30,29,51.79,51.79,51.79,51.79,1
20170601|2016-08-30 10:00,30,51.3,51.3,51.3,51.3,1
20170601|2016-08-31 08:00,31,50.7,50.7,50.7,50.7,1
20170601|2016-08-31 10:30,31,49.78,49.78,49.78,49.78,1
20170601|2016-09-01 11:00,1,48.25,48.26,48.25,48.26,3
20170601|2016-09-02 06:30,2,48.66,48.66,48.66,48.66,2
20170601|2016-09-02 07:00,2,48.55,48.55,48.55,48.55,3
20170601|2016-09-02 08:30,2,49.32,49.32,49.32,49.32,1
20170601|2016-09-02 09:00,2,49.22,49.22,49.22,49.22,44
20170601|2016-09-02 09:30,2,49.1,49.1,49.1,49.1,1
20170601|2016-09-02 11:00,2,49.36,49.36,49.36,49.36,23
20170601|2016-09-02 12:00,2,49.37,49.37,49.37,49.37,1
20170601|2016-09-02 13:00,2,49.48,49.48,49.48,49.48,4
20170601|2016-09-02 13:30,2,49.35,49.35,49.35,49.35,7
20170601|2016-09-05 02:00,6,50.83,50.83,50.83,50.83,1
20170601|2016-09-05 04:30,6,51.13,51.13,51.07,51.07,2
20170601|2016-09-05 05:00,6,50.55,50.69,50.55,50.55,65
20170601|2016-09-05 05:30,6,50.82,50.82,50.74,50.74,55
20170601|2016-09-05 10:30,6,50.02,50.02,50.02,50.02,1
20170601|2016-09-05 11:30,6,50.15,50.15,50.15,50.15,1
20170601|2016-09-06 09:00,6,49.43,49.43,49.43,49.43,3
20170601|2016-09-06 09:30,6,49.36,49.39,49.36,49.39,10
20170601|2016-09-06 10:00,6,49.33,49.36,49.33,49.36,13
20170601|2016-09-07 05:00,7,50.32,50.32,50.32,50.32,3
20170601|2016-09-07 12:00,7,50.52,50.52,50.52,50.52,6
20170601|2016-09-08 03:30,8,51.47,51.47,51.47,51.47,1
20170601|2016-09-08 11:00,8,52.4,52.4,52.36,52.36,19
20170601|2016-09-08 11:30,8,52.36,52.49,52.36,52.49,13
20170601|2016-09-08 13:00,8,52.69,52.69,52.69,52.69,1
20170601|2016-09-09 07:30,9,51.61,51.61,51.61,51.61,7
20170601|2016-09-09 13:00,9,51.06,51.13,51.06,51.13,5
20170601|2016-09-09 15:00,9,50.75,50.75,50.75,50.75,1
20170601|2016-09-12 01:00,12,50.16,50.16,50.16,50.16,13
20170601|2016-09-13 09:30,13,50.28,50.28,50.28,50.28,15
20170601|2016-09-14 08:00,14,49.63,49.63,49.63,49.63,1
20170601|2016-09-14 08:30,14,49.62,49.62,49.62,49.62,19
20170601|2016-09-14 09:30,14,49.95,49.95,49.95,49.95,3
20170601|2016-09-14 13:00,14,48.98,48.98,48.97,48.97,9
20170601|2016-09-14 23:00,15,49.24,49.24,49.24,49.24,2
20170601|2016-09-15 09:30,15,49.34,49.34,49.34,49.34,1
20170601|2016-09-15 10:30,15,49.66,49.66,49.66,49.66,2
20170601|2016-09-15 12:30,15,49.78,49.78,49.78,49.78,1
20170601|2016-09-16 04:00,16,49.08,49.08,49.08,49.08,1
20170601|2016-09-16 05:30,16,48.81,48.81,48.81,48.81,10
20170601|2016-09-16 07:00,16,48.99,49.02,48.99,49.02,22
20170601|2016-09-16 07:30,16,48.72,48.72,48.72,48.72,7
20170601|2016-09-16 09:30,16,49.24,49.24,49.24,49.24,2
20170601|2016-09-16 13:00,16,48.93,48.93,48.93,48.93,2
20170601|2016-09-18 20:30,19,49.57,49.57,49.57,49.57,2
20170601|2016-09-19 13:00,19,49.31,49.31,49.31,49.31,2
20170601|2016-09-19 13:30,19,49.32,49.32,49.32,49.32,1
20170601|2016-09-20 06:30,20,48.82,48.82,48.82,48.82,1
20170601|2016-09-20 09:00,20,48.93,48.93,48.93,48.93,2
20170601|2016-09-20 15:00,20,49.2,49.21,49.2,49.21,2
20170601|2016-09-21 06:00,21,49.99,50,49.99,50,8
20170601|2016-09-21 13:30,21,50.08,50.08,50.08,50.08,1
20170601|2016-09-21 14:30,21,50.32,50.32,50.32,50.32,4
20170601|2016-09-21 15:30,21,50.31,50.31,50.31,50.31,1
20170601|2016-09-22 07:00,22,50.77,50.84,50.75,50.84,3
20170601|2016-09-22 07:30,22,50.8,50.87,50.75,50.8,5
20170601|2016-09-22 08:00,22,50.9,50.91,50.87,50.89,11
20170601|2016-09-22 08:30,22,50.92,50.93,50.88,50.88,3
20170601|2016-09-22 09:00,22,50.87,50.87,50.74,50.85,11
20170601|2016-09-22 09:30,22,50.85,50.85,50.85,50.85,1
20170601|2016-09-22 10:30,22,50.87,50.89,50.87,50.89,3
20170601|2016-09-22 11:00,22,50.93,50.93,50.93,50.93,1
20170601|2016-09-22 11:30,22,50.97,50.97,50.75,50.75,2
20170601|2016-09-22 12:00,22,50.84,50.84,50.84,50.84,2
20170601|2016-09-22 12:30,22,50.8,50.8,50.74,50.74,2
20170601|2016-09-22 13:00,22,50.79,51.1,50.68,51.07,6
20170601|2016-09-22 13:30,22,51.02,51.04,51.01,51.03,5
20170601|2016-09-22 14:00,22,50.9,50.9,50.9,50.9,2
20170601|2016-09-23 04:30,23,50.83,51.06,50.83,51.06,9
20170601|2016-09-23 05:00,23,51.4,51.4,51.4,51.4,3
20170601|2016-09-23 09:30,23,50.98,50.98,50.98,50.98,1
20170601|2016-09-23 10:30,23,50.88,50.88,50.88,50.88,2
20170601|2016-09-26 05:00,26,49.58,49.58,49.58,49.58,1
20170601|2016-09-26 08:00,26,50.3,50.31,50.27,50.31,6
20170601|2016-09-26 08:30,26,50.21,50.26,50.13,50.21,5
20170601|2016-09-26 09:00,26,50.61,50.71,50.61,50.71,2
20170601|2016-09-26 09:30,26,50.87,50.87,50.87,50.87,1
20170601|2016-09-26 12:30,26,50.82,50.82,50.82,50.82,1
20170601|2016-09-26 13:30,26,50.42,50.43,50.42,50.43,2
20170601|2016-09-27 04:30,27,50.03,50.16,50.03,50.16,2
20170601|2016-09-27 09:00,27,49.46,49.46,49.46,49.46,1
20170601|2016-09-27 09:30,27,49.18,49.18,49.18,49.18,2
20170601|2016-09-27 12:30,27,49.55,49.55,49.23,49.23,4
20170601|2016-09-27 14:00,27,49.32,49.32,49.32,49.32,1
20170601|2016-09-27 14:30,27,49.21,49.21,49.21,49.21,1
20170601|2016-09-27 15:00,27,49.25,49.25,49.25,49.25,3
20170601|2016-09-27 15:30,27,49.59,49.62,49.59,49.62,6
20170601|2016-09-28 03:30,28,49.6,49.7,49.6,49.7,3
20170601|2016-09-28 05:00,28,49.74,49.74,49.74,49.74,1
20170601|2016-09-28 05:30,28,49.67,50.13,49.67,50.13,17
20170601|2016-09-28 06:00,28,50.16,50.16,50.16,50.16,4
20170601|2016-09-28 06:30,28,50.13,50.13,50.13,50.13,2
20170601|2016-09-28 08:30,28,50.13,50.13,50.13,50.13,3
20170601|2016-09-28 09:30,28,49.46,49.46,49.46,49.46,1
20170601|2016-09-28 10:00,28,49.57,49.61,49.57,49.61,3
20170601|2016-09-28 11:00,28,50.08,50.44,50.08,50.44,3
20170601|2016-09-28 12:30,28,50.68,50.68,50.68,50.68,1
20170601|2016-09-28 14:00,28,51.54,51.54,51.54,51.54,2
20170601|2016-09-28 14:30,28,51.34,51.34,51.34,51.34,1
20170601|2016-09-28 15:00,28,51.35,51.35,51.35,51.35,4
20170601|2016-09-28 19:30,29,51.89,51.89,51.89,51.89,1
20170601|2016-09-29 00:00,29,51.62,51.62,51.62,51.62,1
20170601|2016-09-29 02:30,29,51.66,51.68,51.6,51.6,8
20170601|2016-09-29 03:30,29,51.23,51.23,51.23,51.23,1
20170601|2016-09-29 07:30,29,51.68,51.78,51.61,51.63,22
20170601|2016-09-29 08:00,29,51.69,51.89,51.59,51.89,20
20170601|2016-09-29 08:30,29,52.02,52.07,51.68,51.83,18
20170601|2016-09-29 09:00,29,51.9,51.92,51.81,51.92,6
20170601|2016-09-29 09:30,29,51.88,51.88,51.87,51.87,4
20170601|2016-09-29 10:00,29,52.14,52.43,52.09,52.43,7
20170601|2016-09-29 10:30,29,52.51,52.62,52.51,52.56,9
20170601|2016-09-29 11:00,29,52.57,52.87,52.57,52.87,12
20170601|2016-09-29 11:30,29,52.88,52.88,52.8,52.8,3
20170601|2016-09-29 13:00,29,52.42,52.42,52.42,52.42,1
20170601|2016-09-30 07:30,30,52.3,52.56,52.3,52.54,15
20170601|2016-09-30 08:30,30,52.43,52.43,52.43,52.43,1
20170601|2016-09-30 09:00,30,52.59,52.59,52.59,52.59,1
20170601|2016-09-30 09:30,30,52.61,52.75,52.61,52.67,26
20170601|2016-09-30 10:00,30,52.66,52.71,52.63,52.63,4
20170601|2016-09-30 10:30,30,52.61,52.62,52.56,52.58,8
20170601|2016-09-30 11:00,30,52.56,52.59,52.56,52.59,21
20170601|2016-09-30 11:30,30,52.61,52.61,52.61,52.61,9
20170601|2016-09-30 12:30,30,52.64,52.64,52.64,52.64,3
20170601|2016-10-03 03:00,3,53.33,53.33,53.33,53.33,3
20170601|2016-10-03 08:30,3,52.81,52.81,52.81,52.81,13
20170601|2016-10-03 09:30,3,53.06,53.06,53.06,53.06,1
20170601|2016-10-03 13:00,3,53.56,53.56,53.56,53.56,16
20170601|2016-10-03 13:30,3,53.46,53.46,53.46,53.46,1
20170601|2016-10-03 14:00,3,53.44,53.44,53.44,53.44,1
20170601|2016-10-03 14:30,3,53.48,53.48,53.48,53.48,2
20170601|2016-10-04 05:00,4,53.35,53.35,53.35,53.35,2
20170601|2016-10-04 08:30,4,53.82,53.82,53.82,53.82,1
20170601|2016-10-04 09:00,4,53.54,53.54,53.54,53.54,1
20170601|2016-10-04 09:30,4,53.84,53.84,53.84,53.84,1
20170601|2016-10-04 11:30,4,53.85,53.85,53.85,53.85,3
20170601|2016-10-04 12:00,4,53.75,53.75,53.75,53.75,7
20170601|2016-10-05 01:30,5,54.02,54.02,54.02,54.02,1
20170601|2016-10-05 02:30,5,54.16,54.18,54.16,54.18,2
20170601|2016-10-05 08:00,5,54.51,54.51,54.51,54.51,5
20170601|2016-10-05 09:30,5,54.09,54.1,54.09,54.1,2
20170601|2016-10-05 14:00,5,54.47,54.47,54.44,54.44,3
20170601|2016-10-06 05:00,6,54.58,54.58,54.58,54.58,4
20170601|2016-10-06 07:00,6,54.91,54.91,54.87,54.87,77
20170601|2016-10-06 09:30,6,54.88,54.88,54.88,54.88,1
20170601|2016-10-06 10:00,6,55.05,55.05,55.04,55.04,3
20170601|2016-10-06 11:00,6,55.09,55.09,55.08,55.08,2
20170601|2016-10-06 11:30,6,55.09,55.09,55.08,55.08,24
20170601|2016-10-06 12:00,6,55.12,55.12,55.12,55.12,2
20170601|2016-10-06 13:00,6,55.07,55.07,55.07,55.07,12
20170601|2016-10-06 13:30,6,55.18,55.18,55.18,55.18,4
20170601|2016-10-06 14:00,6,55.17,55.17,55.17,55.17,1
20170601|2016-10-06 15:30,6,55.27,55.27,55.27,55.27,3
20170601|2016-10-07 02:00,7,55.36,55.36,55.34,55.34,29
20170601|2016-10-07 02:30,7,55.37,55.37,55.37,55.37,7
20170601|2016-10-07 03:00,7,55.35,55.35,55.34,55.34,30
20170601|2016-10-07 03:30,7,55.27,55.28,55.27,55.28,17
20170601|2016-10-07 05:30,7,54.85,54.85,54.85,54.85,1
20170601|2016-10-07 08:00,7,55.13,55.13,55.11,55.13,79
20170601|2016-10-07 08:30,7,55,55,55,55,1
20170601|2016-10-07 09:30,7,55.12,55.12,55.11,55.11,46
20170601|2016-10-07 11:30,7,54.24,54.24,54.24,54.24,19
20170601|2016-10-09 17:00,10,54.44,54.44,54.44,54.44,1
20170601|2016-10-10 05:30,10,54.7,54.7,54.7,54.7,17
20170601|2016-10-10 07:00,10,55.17,55.17,55.17,55.17,48
20170601|2016-10-10 07:30,10,55.2,55.2,55.2,55.2,2
20170601|2016-10-10 08:30,10,55.63,55.63,55.63,55.63,1
20170601|2016-10-10 09:00,10,55.99,56.01,55.96,56,86
20170601|2016-10-10 10:00,10,55.79,55.9,55.79,55.84,38
20170601|2016-10-10 10:30,10,55.9,55.9,55.9,55.9,3
20170601|2016-10-10 13:00,10,55.78,55.78,55.72,55.77,14
20170601|2016-10-10 14:00,10,55.49,55.49,55.49,55.49,1
20170601|2016-10-11 01:30,11,55.47,55.47,55.47,55.47,1
20170601|2016-10-11 08:00,11,55.61,55.61,55.61,55.61,1
20170601|2016-10-11 15:00,11,55.02,55.02,55.02,55.02,3
20170601|2016-10-12 02:30,12,55.22,55.22,55.22,55.22,20
20170601|2016-10-12 03:30,12,55.31,55.31,55.31,55.31,5
20170601|2016-10-12 04:00,12,55.26,55.26,55.26,55.26,2
20170601|2016-10-12 07:30,12,54.93,54.93,54.93,54.93,9
20170601|2016-10-12 08:00,12,54.77,54.77,54.61,54.61,8
20170601|2016-10-12 13:00,12,54.54,54.54,54.54,54.54,1
20170601|2016-10-12 15:00,12,54.42,54.42,54.42,54.42,1
20170601|2016-10-13 09:30,13,54.46,54.46,54.46,54.46,38
20170601|2016-10-13 10:00,13,54.54,54.54,54.48,54.48,25
20170601|2016-10-14 07:00,14,54.93,54.93,54.87,54.87,2
20170601|2016-10-14 08:00,14,54.74,54.74,54.6,54.63,6
20170601|2016-10-14 08:30,14,54.53,54.58,54.42,54.55,45
20170601|2016-10-17 11:30,17,54.08,54.08,54.08,54.08,3
20170601|2016-10-18 05:00,18,54.71,54.71,54.71,54.71,1
20170601|2016-10-18 09:30,18,54.36,54.36,54.36,54.36,37
20170601|2016-10-18 10:00,18,54.38,54.38,54.38,54.38,20
20170601|2016-10-18 11:00,18,54.44,54.44,54.44,54.44,4
20170601|2016-10-18 13:00,18,54.55,54.55,54.55,54.55,1
20170601|2016-10-18 13:30,18,54.7,54.7,54.7,54.7,1
20170601|2016-10-18 14:00,18,54.72,54.72,54.72,54.72,1
20170601|2016-10-18 19:00,19,55.13,55.13,55.13,55.13,1
20170601|2016-10-19 09:00,19,55.36,55.36,55.36,55.36,2
20170601|2016-10-19 09:30,19,55.62,56.06,55.6,56.06,35
20170601|2016-10-20 09:30,20,54.57,54.57,54.56,54.56,22
20170601|2016-10-20 13:00,20,54.68,54.68,54.68,54.68,2
20170601|2016-10-21 07:00,21,55.04,55.04,55.04,55.04,2
20170601|2016-10-21 07:30,21,54.96,54.96,54.96,54.96,3
20170601|2016-10-21 08:00,21,54.52,54.52,54.52,54.52,2
20170601|2016-10-21 09:30,21,55.16,55.16,55.08,55.08,13
20170601|2016-10-21 13:00,21,55.23,55.23,55.23,55.23,1
20170601|2016-10-24 05:30,24,55.12,55.12,55,55.01,7
20170601|2016-10-24 06:30,24,54.94,54.94,54.86,54.86,19
20170601|2016-10-24 11:00,24,54.72,54.72,54.71,54.71,3
20170601|2016-10-25 09:30,25,54.62,54.62,54.62,54.62,1
20170601|2016-10-25 10:00,25,54.49,54.49,54.49,54.49,5
20170601|2016-10-25 13:00,25,54.66,54.66,54.66,54.66,5
20170601|2016-10-26 06:30,26,53.9,53.9,53.9,53.9,1
20170601|2016-10-26 13:00,26,53.68,53.68,53.68,53.68,1
20170601|2016-10-26 13:30,26,53.62,53.62,53.62,53.62,1
20170601|2016-10-27 07:30,27,53.77,53.77,53.77,53.77,1
20170601|2016-10-27 08:00,27,54.08,54.08,54.08,54.08,1
20170601|2016-10-27 09:00,27,53.96,53.96,53.96,53.96,1
20170601|2016-10-27 10:00,27,54.24,54.24,54.24,54.24,1
20170601|2016-10-28 04:00,28,54.05,54.05,54.05,54.05,1
20170601|2016-10-28 05:00,28,54.03,54.03,54.03,54.03,11
20170601|2016-10-28 06:30,28,53.77,53.77,53.76,53.76,18
20170601|2016-10-28 08:00,28,53.66,53.66,53.66,53.66,31
20170601|2016-10-28 13:00,28,53.08,53.08,53.08,53.08,1
20170601|2016-10-28 14:00,28,53.05,53.05,53.05,53.05,1
20170601|2016-10-31 08:00,31,52.57,52.57,52.57,52.57,4
20170601|2016-10-31 08:30,31,52.5,52.5,52.5,52.5,6
20170601|2016-10-31 10:00,31,51.98,51.98,51.98,51.98,3
20170601|2016-10-31 10:30,31,51.98,52.05,51.98,52.05,2
20170601|2016-10-31 11:00,31,51.7,51.71,51.62,51.63,88
20170601|2016-10-31 12:00,31,51.65,51.65,51.52,51.52,3
20170601|2016-10-31 13:00,31,51.37,51.37,51.37,51.37,1
20170601|2016-11-01 05:00,1,51.37,51.37,51.34,51.34,26
20170601|2016-11-01 07:30,1,51.73,51.73,51.72,51.72,2
20170601|2016-11-01 08:00,1,51.77,51.77,51.77,51.77,1
20170601|2016-11-01 08:30,1,51.87,51.87,51.87,51.87,1
20170601|2016-11-01 09:00,1,51.54,51.54,51.54,51.54,1
20170601|2016-11-01 09:30,1,51.6,51.7,51.6,51.7,27
20170601|2016-11-01 11:30,1,51.02,51.02,51.01,51.01,5
20170601|2016-11-01 12:00,1,51.02,51.02,51.02,51.02,5
20170601|2016-11-01 12:30,1,50.99,50.99,50.99,50.99,1
20170601|2016-11-01 13:00,1,50.8,51.11,50.8,51.11,6
20170601|2016-11-01 14:00,1,51.21,51.21,51.21,51.21,16
20170601|2016-11-01 15:30,1,50.9,50.9,50.9,50.9,1
20170601|2016-11-02 03:00,2,50.71,50.71,50.71,50.71,28
20170601|2016-11-02 04:30,2,50.55,50.57,50.52,50.57,42
20170601|2016-11-02 07:30,2,50.63,50.63,50.62,50.62,4
20170601|2016-11-02 09:30,2,49.8,50.04,49.8,49.93,15
20170601|2016-11-02 12:00,2,49.79,49.82,49.79,49.82,4
20170601|2016-11-02 12:30,2,49.81,49.81,49.78,49.78,2
20170601|2016-11-02 13:00,2,49.82,49.82,49.82,49.82,16
20170601|2016-11-02 22:00,3,50.5,50.5,50.5,50.5,1
20170601|2016-11-03 04:00,3,50.17,50.17,50.17,50.17,8
20170601|2016-11-03 04:30,3,50.16,50.16,50.16,50.16,11
20170601|2016-11-03 05:30,3,50.3,50.3,50.3,50.3,8
20170601|2016-11-03 09:00,3,50,50,50,50,2
20170601|2016-11-03 11:00,3,49.57,49.57,49.57,49.57,2
20170601|2016-11-03 12:30,3,49.44,49.47,49.44,49.47,13
20170601|2016-11-04 08:00,4,49.09,49.09,49.09,49.09,50
20170601|2016-11-04 09:00,4,48.73,48.8,48.73,48.8,39
20170601|2016-11-04 09:30,4,49.51,49.51,49.24,49.36,8
20170601|2016-11-04 10:00,4,49.63,49.63,49.63,49.63,1
20170601|2016-11-04 11:00,4,48.97,48.97,48.97,48.97,1
20170601|2016-11-06 17:00,7,49.56,49.56,49.56,49.56,2
20170601|2016-11-06 17:30,7,49.53,49.53,49.53,49.53,11
20170601|2016-11-06 23:30,7,49.73,49.73,49.73,49.73,1
20170601|2016-11-07 07:30,7,49.5,49.5,49.5,49.5,1
20170601|2016-11-07 08:00,7,49.46,49.46,49.43,49.43,55
20170601|2016-11-07 08:30,7,49.31,49.43,49.31,49.41,19
20170601|2016-11-07 09:00,7,49.31,49.31,49.3,49.31,38
20170601|2016-11-07 13:00,7,49.49,49.78,49.49,49.78,6
20170601|2016-11-07 13:30,7,49.76,49.76,49.75,49.75,3
20170601|2016-11-07 14:30,7,49.85,49.85,49.85,49.85,1
20170601|2016-11-08 03:00,8,50.05,50.05,50.05,50.05,37
20170601|2016-11-08 07:30,8,49.76,49.76,49.75,49.75,6
20170601|2016-11-08 08:30,8,49.51,49.51,49.51,49.51,1
20170601|2016-11-08 09:00,8,49.73,49.73,49.73,49.73,1
20170601|2016-11-08 09:30,8,49.75,49.75,49.75,49.75,6
20170601|2016-11-08 10:00,8,49.94,49.94,49.83,49.83,12
20170601|2016-11-08 10:30,8,49.74,49.74,49.74,49.74,9
20170601|2016-11-08 11:00,8,49.96,49.97,49.96,49.97,8
20170601|2016-11-08 13:00,8,49.9,49.95,49.9,49.95,10
20170601|2016-11-08 15:30,8,49.73,49.73,49.73,49.73,3
20170601|2016-11-08 20:00,9,48.53,48.53,48.53,48.53,10
20170601|2016-11-08 21:00,9,48.7,48.75,48.51,48.51,8
20170601|2016-11-08 22:30,9,48.5,48.5,48.5,48.5,1
20170601|2016-11-09 00:30,9,49.24,49.3,49.24,49.28,4
20170601|2016-11-09 06:00,9,49.71,49.71,49.71,49.71,1
20170601|2016-11-09 07:30,9,49.95,49.95,49.95,49.95,10
20170601|2016-11-09 08:00,9,49.94,49.98,49.94,49.98,5
20170601|2016-11-09 09:30,9,49.6,49.61,49.49,49.61,24
20170601|2016-11-09 10:00,9,49.61,49.64,49.55,49.55,13
20170601|2016-11-09 10:30,9,50.4,50.67,50.4,50.67,40
20170601|2016-11-09 11:00,9,50.66,50.66,50.66,50.66,2
20170601|2016-11-09 11:30,9,50.4,50.4,50.4,50.4,1
20170601|2016-11-09 12:00,9,50.5,50.5,50.5,50.5,1
20170601|2016-11-09 14:30,9,50.51,50.51,50.51,50.51,2
20170601|2016-11-10 05:00,10,50.32,50.32,50.32,50.32,4
20170601|2016-11-10 07:00,10,49.87,49.87,49.87,49.87,1
20170601|2016-11-10 07:30,10,49.86,49.99,49.86,49.98,5
20170601|2016-11-10 08:00,10,49.85,49.85,49.55,49.65,30
20170601|2016-11-10 08:30,10,49.59,49.8,49.59,49.68,19
20170601|2016-11-10 09:00,10,49.8,50.12,49.8,50.09,8
20170601|2016-11-10 09:30,10,50.03,50.03,49.77,49.77,8
20170601|2016-11-10 10:00,10,49.7,49.77,49.61,49.7,6
20170601|2016-11-10 10:30,10,49.6,49.7,49.53,49.68,26
20170601|2016-11-10 11:00,10,49.68,49.68,49.68,49.68,2
20170601|2016-11-10 11:30,10,49.67,49.78,49.67,49.78,3
20170601|2016-11-10 12:00,10,49.8,49.87,49.74,49.74,6
20170601|2016-11-10 12:30,10,49.68,49.79,49.68,49.77,4
20170601|2016-11-10 13:00,10,49.78,49.84,49.75,49.84,6
20170601|2016-11-11 04:30,11,49.05,49.05,48.98,49.04,63
20170601|2016-11-11 05:00,11,49.17,49.17,49.17,49.17,2
20170601|2016-11-11 06:30,11,49.08,49.08,49.08,49.08,15
20170601|2016-11-11 07:00,11,48.87,48.87,48.87,48.87,2
20170601|2016-11-11 08:00,11,48.8,48.8,48.8,48.8,10
20170601|2016-11-11 09:30,11,48.53,48.53,48.27,48.27,20
20170601|2016-11-11 10:00,11,48.26,48.26,48.15,48.15,33
20170601|2016-11-11 12:00,11,48.47,48.47,48.47,48.47,1
20170601|2016-11-14 06:00,14,47.96,47.96,47.96,47.96,1
20170601|2016-11-14 08:00,14,47.89,47.89,47.89,47.89,10
20170601|2016-11-14 08:30,14,47.99,48.05,47.87,47.87,69
20170601|2016-11-14 09:00,14,47.93,47.93,47.93,47.93,6
20170601|2016-11-14 09:30,14,47.77,47.77,47.73,47.73,2
20170601|2016-11-14 10:30,14,47.36,47.36,47.36,47.36,9
20170601|2016-11-14 11:30,14,47.54,47.54,47.54,47.54,2
20170601|2016-11-14 12:00,14,47.67,47.67,47.67,47.67,6
20170601|2016-11-14 13:00,14,48.36,48.36,48.36,48.36,1
20170601|2016-11-14 21:30,15,48.8,48.8,48.8,48.8,2
20170601|2016-11-14 22:00,15,48.66,48.66,48.66,48.66,1
20170601|2016-11-15 00:30,15,48.57,48.58,48.57,48.58,10
20170601|2016-11-15 04:00,15,48.82,48.82,48.82,48.82,1
20170601|2016-11-15 05:30,15,49.12,49.19,49.12,49.19,8
20170601|2016-11-15 08:00,15,49.18,49.18,49.18,49.18,4
20170601|2016-11-15 08:30,15,49.36,49.55,49.36,49.55,32
20170601|2016-11-15 09:00,15,49.62,49.62,49.56,49.56,16
20170601|2016-11-15 09:30,15,49.37,49.37,49.37,49.37,1
20170601|2016-11-15 10:00,15,49.58,49.58,49.58,49.58,1
20170601|2016-11-15 11:00,15,49.6,49.6,49.6,49.6,1
20170601|2016-11-15 11:30,15,49.67,49.79,49.67,49.79,3
20170601|2016-11-15 12:00,15,49.7,49.7,49.7,49.7,1
20170601|2016-11-15 12:30,15,49.81,49.81,49.81,49.81,1
20170601|2016-11-15 13:00,15,50.18,50.18,50.18,50.18,6
20170601|2016-11-15 15:00,15,50.49,50.49,50.49,50.49,2
20170601|2016-11-15 15:30,15,50.2,50.2,50.2,50.2,2
20170601|2016-11-15 22:00,16,50.35,50.35,50.35,50.35,1
20170601|2016-11-15 23:00,16,50.3,50.3,50.3,50.3,1
20170601|2016-11-16 03:00,16,49.95,49.95,49.83,49.87,6
20170601|2016-11-16 04:00,16,50.01,50.01,50.01,50.01,1
20170601|2016-11-16 04:30,16,49.9,49.9,49.9,49.9,1
20170601|2016-11-16 06:00,16,49.65,49.65,49.65,49.65,1
20170601|2016-11-16 07:00,16,49.85,49.85,49.85,49.85,1
20170601|2016-11-16 07:30,16,49.93,49.93,49.93,49.93,1
20170601|2016-11-16 08:30,16,49.94,49.94,49.88,49.88,2
20170601|2016-11-16 09:00,16,49.87,49.92,49.82,49.92,8
20170601|2016-11-16 09:30,16,49.62,50.47,49.62,50.47,13
20170601|2016-11-16 10:00,16,50.45,50.48,50.43,50.46,4
20170601|2016-11-16 11:30,16,50.28,50.32,50.28,50.32,2
20170601|2016-11-16 12:00,16,50.21,50.21,50.21,50.21,1
20170601|2016-11-16 13:00,16,50.17,50.17,50.08,50.08,25
20170601|2016-11-16 13:30,16,49.91,49.94,49.91,49.94,2
20170601|2016-11-16 14:00,16,49.87,49.87,49.87,49.87,1
20170601|2016-11-16 19:30,17,49.9,49.9,49.9,49.9,1
20170601|2016-11-17 04:30,17,50.18,50.32,50.18,50.32,5
20170601|2016-11-17 05:00,17,50.5,50.63,50.5,50.63,7
20170601|2016-11-17 05:30,17,50.64,50.71,50.6,50.71,9
20170601|2016-11-17 06:00,17,50.75,50.75,50.75,50.75,2
20170601|2016-11-17 07:00,17,50.69,50.69,50.65,50.65,2
20170601|2016-11-17 07:30,17,50.58,50.7,50.52,50.7,9
20170601|2016-11-17 08:30,17,50.97,50.97,50.93,50.95,6
20170601|2016-11-17 09:00,17,50.59,50.59,50.59,50.59,1
20170601|2016-11-17 09:30,17,50.4,50.4,50.28,50.35,11
20170601|2016-11-17 10:30,17,50.15,50.15,50.15,50.15,1
20170601|2016-11-17 11:00,17,50.49,50.53,50.49,50.53,3
20170601|2016-11-17 11:30,17,50.37,50.37,50.37,50.37,5
20170601|2016-11-17 13:00,17,50.15,50.16,50,50.16,8
20170601|2016-11-17 13:30,17,49.86,49.86,49.86,49.86,2
20170601|2016-11-17 14:00,17,49.79,49.83,49.79,49.8,4
20170601|2016-11-18 03:00,18,49.66,49.66,49.66,49.66,19
20170601|2016-11-18 03:30,18,49.8,49.8,49.8,49.8,2
20170601|2016-11-18 08:30,18,50.5,50.5,50.5,50.5,4
20170601|2016-11-18 09:30,18,49.86,49.86,49.86,49.86,28
20170601|2016-11-18 10:30,18,49.88,49.88,49.88,49.88,1
20170601|2016-11-18 13:30,18,50.54,50.54,50.54,50.54,4
20170601|2016-11-20 17:00,21,50.72,50.72,50.72,50.72,1
20170601|2016-11-21 02:00,21,51.24,51.24,51.24,51.24,10
20170601|2016-11-21 05:00,21,51.45,51.45,51.45,51.45,2
20170601|2016-11-21 05:30,21,51.49,51.49,51.49,51.49,13
20170601|2016-11-21 07:30,21,51.67,51.74,51.67,51.74,11
20170601|2016-11-21 08:00,21,51.73,51.88,51.73,51.88,16
20170601|2016-11-21 08:30,21,51.95,51.95,51.7,51.7,2
20170601|2016-11-21 09:00,21,51.95,51.95,51.95,51.95,2
20170601|2016-11-21 10:00,21,52.3,52.3,52.3,52.3,1
20170601|2016-11-21 10:30,21,52.27,52.27,52.27,52.27,1
20170601|2016-11-21 11:00,21,52.49,52.49,52.49,52.49,1
20170601|2016-11-21 11:30,21,52.66,52.66,52.66,52.66,1
20170601|2016-11-21 12:00,21,52.53,52.53,52.53,52.53,1
20170601|2016-11-21 12:30,21,52.55,52.55,52.55,52.55,16
20170601|2016-11-21 13:00,21,52.52,52.52,52.52,52.52,3
20170601|2016-11-22 03:30,22,53.12,53.31,53.12,53.31,39
20170601|2016-11-22 05:00,22,53.09,53.09,53.09,53.09,3
20170601|2016-11-22 07:30,22,52.55,52.55,52.46,52.49,36
20170601|2016-11-22 08:00,22,52.7,52.7,52.7,52.7,10
20170601|2016-11-22 08:30,22,52.83,52.83,52.83,52.83,10
20170601|2016-11-22 10:30,22,51.9,51.9,51.9,51.9,1
20170601|2016-11-22 11:30,22,52.06,52.06,52.06,52.06,1
20170601|2016-11-22 12:00,22,52.14,52.14,52.14,52.14,1
20170601|2016-11-22 13:00,22,52.39,52.45,52.33,52.33,29
20170601|2016-11-22 13:30,22,52.8,52.94,52.8,52.94,2
20170601|2016-11-23 02:00,23,52.64,52.64,52.64,52.64,1
20170601|2016-11-23 04:00,23,52.55,52.55,52.55,52.55,1
20170601|2016-11-23 07:00,23,52.4,52.4,52.2,52.2,10
20170601|2016-11-23 07:30,23,52.15,52.2,52.04,52.2,3
20170601|2016-11-23 08:00,23,52.04,52.2,52.02,52.2,14
20170601|2016-11-23 09:00,23,52.27,52.59,52.27,52.59,16
20170601|2016-11-23 09:30,23,52.5,52.81,52.5,52.81,7
20170601|2016-11-23 10:00,23,52.63,52.63,52.63,52.63,1
20170601|2016-11-23 10:30,23,52.38,52.38,52.38,52.38,1
20170601|2016-11-23 11:00,23,52.63,52.63,52.63,52.63,1
20170601|2016-11-24 02:00,25,52.25,52.25,52.25,52.25,1
20170601|2016-11-24 21:30,25,52.1,52.1,52.1,52.1,1
20170601|2016-11-25 00:00,25,51.81,51.81,51.81,51.81,20
20170601|2016-11-25 08:00,25,51.52,51.52,51.52,51.52,1
20170601|2016-11-25 09:30,25,51.19,51.19,51.19,51.19,1
20170601|2016-11-25 10:30,25,50.81,50.81,50.81,50.81,20
20170601|2016-11-27 17:00,28,50.12,50.12,50.12,50.12,1
20170601|2016-11-28 02:00,28,50.13,50.13,50.01,50.01,63
20170601|2016-11-28 04:00,28,50.83,50.83,50.77,50.77,6
20170601|2016-11-28 11:00,28,51.86,51.86,51.64,51.64,6
20170601|2016-11-28 12:30,28,51.83,51.83,51.83,51.83,1
20170601|2016-11-28 13:00,28,51.75,51.75,51.75,51.75,2
20170601|2016-11-28 13:30,28,51.38,51.38,51.38,51.38,1
20170601|2016-11-28 14:00,28,51.37,51.37,51.37,51.37,1
20170601|2016-11-28 19:30,29,51.26,51.26,51.26,51.26,1
20170601|2016-11-29 03:30,29,51.23,51.23,51.23,51.23,1
20170601|2016-11-29 07:30,29,50.43,50.43,50,50.01,59
20170601|2016-11-29 08:30,29,50.15,50.15,50.15,50.15,7
20170601|2016-11-29 09:00,29,49.95,49.95,49.95,49.95,1
20170601|2016-11-29 09:30,29,49.96,49.96,49.96,49.96,1
20170601|2016-11-29 10:00,29,49.87,49.87,49.48,49.48,5
20170601|2016-11-29 11:00,29,50.11,50.12,50.11,50.12,2
20170601|2016-11-29 12:00,29,49.87,49.92,49.87,49.92,3
20170601|2016-11-29 12:30,29,50.17,50.17,50.13,50.13,2
20170601|2016-11-29 13:00,29,49.82,49.82,49.73,49.74,3
20170601|2016-11-29 14:30,29,49.75,49.75,49.75,49.75,1
20170601|2016-11-30 05:00,30,52.78,52.78,52.78,52.78,5
20170601|2016-11-30 05:30,30,53.18,53.18,53.18,53.18,5
20170601|2016-11-30 06:30,30,52.53,52.53,52.53,52.53,1
20170601|2016-11-30 08:00,30,53.38,53.38,52.48,52.48,4
20170601|2016-11-30 08:30,30,52.64,52.88,52.64,52.88,14
20170601|2016-11-30 09:00,30,53.2,53.2,53.2,53.2,1
20170601|2016-11-30 10:00,30,53.1,53.8,53.1,53.8,11
20170601|2016-11-30 10:30,30,53.38,53.58,53.38,53.58,6
20170601|2016-11-30 11:00,30,53.59,53.59,53.52,53.52,28
20170601|2016-11-30 11:30,30,53.55,53.62,53.55,53.62,2
20170601|2016-11-30 12:00,30,53.64,53.7,53.64,53.69,29
20170601|2016-11-30 12:30,30,53.96,53.96,53.95,53.95,5
20170601|2016-11-30 13:00,30,54.1,54.1,53.98,53.98,2
20170601|2016-11-30 13:30,30,53.8,53.8,53.57,53.57,4
20170601|2016-11-30 14:00,30,53.42,53.44,53.32,53.41,23
20170601|2016-11-30 14:30,30,53.36,53.36,53.36,53.36,1
20170601|2016-11-30 22:00,1,54.05,54.05,54.05,54.05,3
20170601|2016-11-30 23:00,1,54.33,54.36,54.33,54.36,6
20170601|2016-12-01 00:00,1,54.47,54.54,54.47,54.54,12
20170601|2016-12-01 00:30,1,54.33,54.33,54.33,54.33,1
20170601|2016-12-01 01:30,1,54.19,54.19,54.19,54.19,1
20170601|2016-12-01 03:30,1,53.87,54.13,53.87,54.13,16
20170601|2016-12-01 04:00,1,54.4,54.42,54.4,54.4,26
20170601|2016-12-01 05:30,1,54.33,54.33,54.23,54.24,25
20170601|2016-12-01 06:00,1,54.23,54.4,54.19,54.37,18
20170601|2016-12-01 06:30,1,54.49,54.58,54.49,54.58,15
20170601|2016-12-01 07:00,1,54.78,54.78,54.74,54.74,5
20170601|2016-12-01 07:30,1,54.73,54.91,54.73,54.89,5
20170601|2016-12-01 08:00,1,55.08,55.08,55.08,55.08,5
20170601|2016-12-01 08:30,1,55.12,55.12,55,55.01,45
20170601|2016-12-01 09:00,1,55.09,55.21,55.07,55.21,23
20170601|2016-12-01 09:30,1,55.35,55.53,55.34,55.53,35
20170601|2016-12-01 10:00,1,55.74,55.98,55.61,55.78,43
20170601|2016-12-01 10:30,1,55.75,55.87,55.75,55.83,12
20170601|2016-12-01 11:00,1,56.03,56.03,56.03,56.03,1
20170601|2016-12-01 11:30,1,55.74,55.74,55.74,55.74,3
20170601|2016-12-01 12:00,1,55.92,55.97,55.81,55.88,79
20170601|2016-12-01 12:30,1,55.87,55.87,55.86,55.87,3
20170601|2016-12-01 13:00,1,55.94,55.95,55.94,55.95,4
20170601|2016-12-01 17:30,2,55.62,55.62,55.62,55.62,2
20170601|2016-12-01 18:30,2,55.49,55.49,55.49,55.49,1
20170601|2016-12-02 03:00,2,55.43,55.43,55.43,55.43,7
20170601|2016-12-02 03:30,2,55.23,55.23,55.23,55.23,2
20170601|2016-12-02 05:00,2,54.88,54.89,54.87,54.89,14
20170601|2016-12-02 07:30,2,55.42,55.42,55.42,55.42,1
20170601|2016-12-02 08:00,2,55.61,55.61,55.59,55.61,3
20170601|2016-12-02 09:00,2,55.99,55.99,55.99,55.99,10
20170601|2016-12-02 09:30,2,56.1,56.1,56.1,56.1,1
20170601|2016-12-02 10:00,2,56.1,56.1,56.05,56.05,4
20170601|2016-12-02 10:30,2,55.97,55.97,55.97,55.97,3
20170601|2016-12-02 11:00,2,56,56,55.87,55.87,13
20170601|2016-12-02 12:00,2,56,56,56,56,3
20170601|2016-12-02 12:30,2,56.1,56.14,56.08,56.08,21
20170601|2016-12-02 15:00,2,56.17,56.19,56.17,56.19,11
20170601|2016-12-02 15:30,2,56.19,56.19,56.19,56.19,1
20170601|2016-12-05 02:00,5,56.47,56.47,56.47,56.47,10
20170601|2016-12-05 04:00,5,56.78,56.78,56.78,56.78,10
20170601|2016-12-05 04:30,5,56.82,56.82,56.82,56.82,1
20170601|2016-12-05 05:00,5,56.93,56.93,56.89,56.89,9
20170601|2016-12-05 05:30,5,56.81,56.81,56.81,56.81,1
20170601|2016-12-05 06:30,5,56.56,56.56,56.56,56.56,4
20170601|2016-12-05 07:00,5,56.71,56.71,56.69,56.69,5
20170601|2016-12-05 07:30,5,56.6,56.6,56.6,56.6,1
20170601|2016-12-05 08:00,5,56.62,56.62,56.62,56.62,1
20170601|2016-12-05 08:30,5,56.69,56.69,56.48,56.49,3
20170601|2016-12-05 09:00,5,56.54,56.54,56.54,56.54,1
20170601|2016-12-05 09:30,5,56.62,56.64,56.62,56.64,2
20170601|2016-12-05 11:30,5,56.73,56.73,56.73,56.73,1
20170601|2016-12-05 12:30,5,56.78,56.78,56.78,56.78,1
20170601|2016-12-05 13:30,5,56.71,56.71,56.2,56.2,3
20170601|2016-12-05 18:00,6,56.48,56.48,56.48,56.48,2
20170601|2016-12-06 05:00,6,56.7,56.7,56.7,56.7,1
20170601|2016-12-06 07:00,6,56.14,56.14,56.14,56.14,3
20170601|2016-12-06 08:30,6,55.58,55.58,55.58,55.58,1
20170601|2016-12-06 09:00,6,55.85,55.85,55.7,55.7,13
20170601|2016-12-06 10:30,6,55.97,55.97,55.87,55.89,41
20170601|2016-12-06 12:00,6,56.01,56.01,56.01,56.01,3
20170601|2016-12-06 12:30,6,55.84,55.84,55.84,55.84,3
20170601|2016-12-06 13:00,6,55.98,55.98,55.98,55.98,2
20170601|2016-12-06 14:00,6,55.7,55.7,55.7,55.7,1
20170601|2016-12-07 00:30,7,55.83,55.83,55.83,55.83,1
20170601|2016-12-07 03:00,7,55.93,56.12,55.93,56.1,3
20170601|2016-12-07 03:30,7,56.02,56.27,56.02,56.27,18
20170601|2016-12-07 04:00,7,56.29,56.29,56.29,56.29,10
20170601|2016-12-07 06:30,7,55.75,55.75,55.75,55.75,4
20170601|2016-12-07 08:00,7,55.54,55.58,55.54,55.58,2
20170601|2016-12-07 08:30,7,55.46,55.46,55.46,55.46,1
20170601|2016-12-07 09:00,7,55.75,55.75,55.75,55.75,2
20170601|2016-12-07 09:30,7,55.28,55.28,55.28,55.28,1
20170601|2016-12-07 10:00,7,55.54,55.54,55.54,55.54,1
20170601|2016-12-07 10:30,7,55.71,55.71,55.48,55.48,6
20170601|2016-12-07 11:00,7,55.58,55.59,55.58,55.59,14
20170601|2016-12-07 11:30,7,55.51,55.51,55.36,55.48,5
20170601|2016-12-07 13:00,7,55.17,55.17,55.17,55.17,1
20170601|2016-12-07 13:30,7,55.2,55.2,55.18,55.18,5
20170601|2016-12-07 14:00,7,55.24,55.24,55.24,55.24,1
20170601|2016-12-08 04:00,8,55.55,55.55,55.55,55.55,2
20170601|2016-12-08 04:30,8,55.73,55.75,55.73,55.75,2
20170601|2016-12-08 07:00,8,55.63,55.63,55.63,55.63,6
20170601|2016-12-08 08:00,8,55.71,55.71,55.71,55.71,1
20170601|2016-12-08 09:30,8,55.97,55.97,55.97,55.97,1
20170601|2016-12-08 10:00,8,55.55,55.55,55.55,55.55,1
20170601|2016-12-08 10:30,8,55.55,55.57,55.37,55.57,6
20170601|2016-12-08 11:30,8,55.66,55.66,55.66,55.66,31
20170601|2016-12-08 12:00,8,55.84,55.85,55.81,55.81,6
20170601|2016-12-08 12:30,8,55.68,55.72,55.68,55.72,3
20170601|2016-12-08 15:00,8,55.73,55.73,55.73,55.73,1
20170601|2016-12-08 17:30,9,55.88,55.91,55.88,55.88,3
20170601|2016-12-08 23:00,9,55.83,55.87,55.83,55.87,2
20170601|2016-12-09 06:00,9,56.02,56.02,56.02,56.02,1
20170601|2016-12-09 08:00,9,55.93,56.27,55.93,56.27,5
20170601|2016-12-09 08:30,9,56.15,56.26,56.15,56.25,47
20170601|2016-12-09 09:00,9,56.11,56.19,56.11,56.19,7
20170601|2016-12-09 09:30,9,56.08,56.22,56.07,56.13,104
20170601|2016-12-09 10:00,9,56.13,56.15,56.02,56.1,55
20170601|2016-12-09 10:30,9,56.04,56.1,56.03,56.06,27
20170601|2016-12-09 11:00,9,56.12,56.17,56.12,56.17,70
20170601|2016-12-09 11:30,9,56.18,56.18,56.14,56.17,65
20170601|2016-12-09 12:00,9,56.17,56.17,56.06,56.11,42
20170601|2016-12-09 12:30,9,56.07,56.18,56.07,56.17,27
20170601|2016-12-09 13:00,9,56.22,56.36,56.22,56.36,21
20170601|2016-12-09 13:30,9,56.26,56.26,56.26,56.26,3
20170601|2016-12-09 14:00,9,56.35,56.36,56.35,56.36,23
20170601|2016-12-09 14:30,9,56.34,56.34,56.28,56.34,8
20170601|2016-12-09 15:00,9,56.35,56.35,56.25,56.25,4
20170601|2016-12-11 17:00,12,56.76,58.81,56.76,58.81,66
20170601|2016-12-11 17:30,12,58.56,58.59,58.56,58.59,19
20170601|2016-12-11 18:00,12,58.21,58.21,58.2,58.21,6
20170601|2016-12-11 19:00,12,58.3,58.3,58.3,58.3,1
20170601|2016-12-11 19:30,12,58.26,58.26,58.26,58.26,4
20170601|2016-12-12 03:30,12,58.55,58.55,58.55,58.55,9
20170601|2016-12-12 04:30,12,58.32,58.32,58.32,58.32,15
20170601|2016-12-12 07:30,12,58.16,58.26,58.16,58.18,12
20170601|2016-12-12 08:00,12,58,58.24,58,58.21,19
20170601|2016-12-12 08:30,12,58.24,58.49,58.24,58.36,25
20170601|2016-12-12 09:00,12,58.34,58.37,58.19,58.22,46
20170601|2016-12-12 09:30,12,58.2,58.2,58.07,58.07,6
20170601|2016-12-12 10:00,12,58.03,58.19,57.87,57.87,59
20170601|2016-12-12 10:30,12,57.71,57.71,57.71,57.71,3
20170601|2016-12-12 11:30,12,57.95,57.98,57.95,57.98,5
20170601|2016-12-12 12:30,12,57.95,57.98,57.87,57.98,15
20170601|2016-12-12 13:00,12,57.89,57.89,57.56,57.56,18
20170601|2016-12-12 13:30,12,57.38,57.38,57.38,57.38,1
20170601|2016-12-12 14:30,12,57.18,57.18,57.18,57.18,1
20170601|2016-12-13 00:00,13,57.46,57.46,57.46,57.46,1
20170601|2016-12-13 05:30,13,57.92,58.08,57.92,58.08,7
20170601|2016-12-13 06:00,13,58.13,58.13,58.13,58.13,2
20170601|2016-12-13 07:00,13,57.99,57.99,57.99,57.99,1
20170601|2016-12-13 08:00,13,57.97,57.97,57.97,57.97,3
20170601|2016-12-13 08:30,13,57.5,57.5,57.48,57.48,5
20170601|2016-12-13 09:00,13,57.57,57.57,57.5,57.5,4
20170601|2016-12-13 09:30,13,57.37,57.38,57.37,57.38,4
20170601|2016-12-13 10:00,13,57.45,57.55,57.44,57.55,14
20170601|2016-12-13 10:30,13,57.35,57.35,57.33,57.33,2
20170601|2016-12-13 19:00,14,57.03,57.03,56.96,56.96,2
20170601|2016-12-13 22:30,14,57.01,57.01,57.01,57.01,1
20170601|2016-12-14 00:00,14,57.07,57.07,57.07,57.07,1
20170601|2016-12-14 01:00,14,57.22,57.22,57.22,57.22,1
20170601|2016-12-14 04:00,14,57.11,57.11,57.11,57.11,1
20170601|2016-12-14 06:00,14,56.9,56.9,56.9,56.9,2
20170601|2016-12-14 07:30,14,57.07,57.07,57.07,57.07,1
20170601|2016-12-14 08:00,14,57.12,57.12,57.12,57.12,1
20170601|2016-12-14 08:30,14,56.84,56.84,56.84,56.84,1
20170601|2016-12-14 09:00,14,56.92,56.92,56.92,56.92,1
20170601|2016-12-14 09:30,14,57.01,57.72,57.01,57.5,34
20170601|2016-12-14 10:00,14,57.5,57.5,57.47,57.47,2
20170601|2016-12-14 12:30,14,56.89,56.89,56.89,56.89,1
20170601|2016-12-14 13:00,14,56.63,56.77,56,56,13
20170601|2016-12-14 15:00,14,56.07,56.07,56.07,56.07,2
20170601|2016-12-14 15:30,14,55.91,55.91,55.84,55.84,3
20170601|2016-12-15 03:00,15,56.44,56.44,56.44,56.44,5
20170601|2016-12-15 08:00,15,55.49,55.49,55.49,55.49,1
20170601|2016-12-15 09:00,15,55.52,55.52,55.52,55.52,3
20170601|2016-12-15 09:30,15,55.67,55.67,55.67,55.67,1
20170601|2016-12-15 10:00,15,55.86,55.86,55.64,55.64,3
20170601|2016-12-15 13:30,15,56.08,56.08,56.08,56.08,1
20170601|2016-12-15 14:00,15,56.18,56.18,56.18,56.18,3
20170601|2016-12-15 14:30,15,56.16,56.17,56.16,56.17,4
20170601|2016-12-15 15:30,15,56.21,56.21,56.21,56.21,20
20170601|2016-12-16 02:00,16,56.02,56.02,56.02,56.02,3
20170601|2016-12-16 02:30,16,56.24,56.24,56.24,56.24,2
20170601|2016-12-16 04:00,16,55.81,55.81,55.81,55.81,1
20170601|2016-12-16 06:00,16,56.6,56.6,56.6,56.6,1
20170601|2016-12-16 06:30,16,56.28,56.28,56.28,56.28,1
20170601|2016-12-16 07:00,16,56.47,56.47,56.46,56.46,2
20170601|2016-12-16 07:30,16,56.62,56.62,56.59,56.59,2
20170601|2016-12-16 08:00,16,56.78,56.78,56.78,56.78,3
20170601|2016-12-16 08:30,16,56.78,56.78,56.75,56.75,11
20170601|2016-12-16 09:00,16,56.76,56.78,56.76,56.78,2
20170601|2016-12-16 09:30,16,56.95,56.95,56.79,56.79,2
20170601|2016-12-16 10:30,16,57.09,57.1,57.06,57.06,8
20170601|2016-12-16 11:00,16,56.96,56.98,56.89,56.98,5
20170601|2016-12-16 11:30,16,56.89,56.92,56.81,56.81,8
20170601|2016-12-16 12:00,16,56.98,57.08,56.98,57.08,3
20170601|2016-12-16 12:30,16,57.07,57.07,57.07,57.07,1
20170601|2016-12-16 13:00,16,56.87,56.87,56.87,56.87,1
20170601|2016-12-16 13:30,16,57.07,57.2,56.99,57.2,17
20170601|2016-12-18 18:30,19,57.25,57.25,57.25,57.25,1
20170601|2016-12-18 19:00,19,57.25,57.25,57.25,57.25,1
20170601|2016-12-19 02:00,19,57.36,57.36,57.36,57.36,1
20170601|2016-12-19 03:00,19,57.33,57.33,57.33,57.33,2
20170601|2016-12-19 03:30,19,57.36,57.36,57.36,57.36,5
20170601|2016-12-19 06:30,19,57,57,57,57,1
20170601|2016-12-19 08:30,19,57,57,57,57,1
20170601|2016-12-19 10:30,19,56.88,56.88,56.88,56.88,1
20170601|2016-12-19 11:00,19,56.94,56.99,56.94,56.99,2
20170601|2016-12-19 11:30,19,57.03,57.06,57.03,57.06,2
20170601|2016-12-19 12:00,19,56.91,56.91,56.91,56.91,1
20170601|2016-12-19 12:30,19,56.84,56.84,56.84,56.84,1
20170601|2016-12-19 13:00,19,56.8,56.94,56.78,56.94,19
20170601|2016-12-19 13:30,19,56.91,56.95,56.91,56.95,3
20170601|2016-12-20 01:00,20,56.76,56.76,56.76,56.76,1
20170601|2016-12-20 02:00,20,56.91,56.95,56.88,56.95,7
20170601|2016-12-20 02:30,20,56.92,56.95,56.91,56.91,14
20170601|2016-12-20 03:00,20,56.92,57.08,56.92,57.08,23
20170601|2016-12-20 03:30,20,57.06,57.17,57.06,57.17,27
20170601|2016-12-20 04:00,20,57.18,57.18,57.07,57.09,21
20170601|2016-12-20 04:30,20,57.11,57.17,57.1,57.1,11
20170601|2016-12-20 07:00,20,57.47,57.47,57.47,57.47,1
20170601|2016-12-20 08:00,20,57.58,57.58,57.58,57.58,1
20170601|2016-12-20 08:30,20,57.73,57.74,57.73,57.74,6
20170601|2016-12-20 09:00,20,57.6,57.6,57.6,57.6,1
20170601|2016-12-20 10:00,20,57.65,57.75,57.65,57.75,51
20170601|2016-12-20 10:30,20,57.37,57.37,57.37,57.37,1
20170601|2016-12-20 13:30,20,57.43,57.43,57.43,57.43,1
20170601|2016-12-20 15:30,20,57.6,57.75,57.6,57.75,12
20170601|2016-12-20 18:00,21,57.68,57.68,57.67,57.67,8
20170601|2016-12-21 05:30,21,57.85,57.85,57.85,57.85,9
20170601|2016-12-21 08:30,21,57.45,57.45,57.45,57.45,1
20170601|2016-12-21 09:30,21,57.4,57.4,57.17,57.17,2
20170601|2016-12-21 10:30,21,57.38,57.38,57.38,57.38,1
20170601|2016-12-21 11:00,21,57.2,57.2,57.03,57.03,24
20170601|2016-12-21 11:30,21,57,57.06,57,57.06,10
20170601|2016-12-21 12:00,21,56.9,56.95,56.9,56.95,4
20170601|2016-12-21 12:30,21,56.8,56.8,56.8,56.8,1
20170601|2016-12-21 13:00,21,56.88,56.89,56.88,56.89,4
20170601|2016-12-21 14:30,21,56.84,56.84,56.84,56.84,1
20170601|2016-12-22 04:30,22,56.6,56.64,56.6,56.64,2
20170601|2016-12-22 05:30,22,56.6,56.6,56.6,56.6,6
20170601|2016-12-22 07:00,22,56.6,56.6,56.6,56.6,1
20170601|2016-12-22 08:00,22,57.15,57.15,57.15,57.15,1
20170601|2016-12-22 08:30,22,57.15,57.15,57.15,57.15,1
20170601|2016-12-22 09:00,22,57.18,57.4,57.18,57.4,13
20170601|2016-12-22 09:30,22,57.53,57.53,57.48,57.49,4
20170601|2016-12-22 10:00,22,57.4,57.41,57.4,57.41,2
20170601|2016-12-22 11:30,22,57.39,57.39,57.39,57.39,1
20170601|2016-12-22 13:00,22,57.4,57.4,57.4,57.4,2
20170601|2016-12-22 13:30,22,57.31,57.31,57.29,57.29,3
20170601|2016-12-22 14:00,22,57.25,57.25,57.24,57.24,2
20170601|2016-12-22 14:30,22,57.12,57.12,57.12,57.12,1
20170601|2016-12-23 05:00,23,56.8,56.8,56.8,56.8,10
20170601|2016-12-23 05:30,23,56.7,56.7,56.59,56.59,2
20170601|2016-12-23 06:00,23,56.72,56.72,56.72,56.72,1
20170601|2016-12-23 08:30,23,57.04,57.04,57.04,57.04,1
20170601|2016-12-23 09:00,23,57.13,57.13,57.13,57.13,1
20170601|2016-12-23 09:30,23,57.17,57.17,57.17,57.17,1
20170601|2016-12-23 10:30,23,57.4,57.41,57.37,57.41,4
20170601|2016-12-26 17:00,27,57.63,57.63,57.63,57.63,1
20170601|2016-12-26 19:00,27,57.36,57.36,57.36,57.36,2
20170601|2016-12-26 23:30,27,57.33,57.33,57.33,57.33,2
20170601|2016-12-27 00:00,27,57.33,57.33,57.33,57.33,1
20170601|2016-12-27 03:00,27,57.47,57.47,57.47,57.47,1
20170601|2016-12-27 08:00,27,57.62,57.62,57.62,57.62,1
20170601|2016-12-27 09:30,27,58.01,58.01,58.01,58.01,1
20170601|2016-12-27 10:00,27,58.11,58.11,58.11,58.11,1
20170601|2016-12-27 10:30,27,58.27,58.35,58.27,58.32,11
20170601|2016-12-27 11:00,27,58.26,58.26,58.16,58.16,2
20170601|2016-12-27 11:30,27,58.2,58.2,58.2,58.2,1
20170601|2016-12-27 13:00,27,58.31,58.33,58.31,58.32,4
20170601|2016-12-27 13:30,27,58.23,58.23,58.23,58.23,1
20170601|2016-12-27 14:30,27,58.27,58.29,58.27,58.29,28
20170601|2016-12-27 17:30,28,58.27,58.27,58.27,58.27,1
20170601|2016-12-27 18:30,28,58.15,58.15,58.15,58.15,1
20170601|2016-12-28 01:30,28,58.3,58.3,58.3,58.3,1
20170601|2016-12-28 08:00,28,58.56,58.56,58.56,58.56,1
20170601|2016-12-28 08:30,28,58.56,58.56,58.53,58.53,3
20170601|2016-12-28 09:00,28,58.53,58.53,58.38,58.38,2
20170601|2016-12-28 09:30,28,58.44,58.46,58.44,58.46,4
20170601|2016-12-28 10:00,28,58.43,58.48,58.42,58.48,3
20170601|2016-12-28 13:00,28,58.51,58.51,58.42,58.42,3
20170601|2016-12-28 14:00,28,58.43,58.43,58.43,58.43,1
20170601|2016-12-28 14:30,28,58.32,58.36,58.32,58.36,7
20170601|2016-12-28 15:30,28,58.32,58.32,58.16,58.16,11
20170601|2016-12-29 01:00,29,58.43,58.43,58.43,58.43,1
20170601|2016-12-29 05:00,29,58.42,58.42,58.42,58.42,1
20170601|2016-12-29 08:30,29,58.69,58.69,58.69,58.69,1
20170601|2016-12-29 09:00,29,58.62,58.62,58.62,58.62,1
20170601|2016-12-29 10:00,29,58.77,58.77,58.5,58.5,4
20170601|2016-12-29 13:00,29,58.44,58.44,58.42,58.42,5
20170601|2016-12-29 15:00,29,58.41,58.41,58.41,58.41,4
20170601|2016-12-30 05:30,30,58.41,58.41,58.41,58.41,1
20170601|2016-12-30 06:00,30,58.2,58.2,58.2,58.2,1
20170601|2016-12-30 07:00,30,58.29,58.29,58.29,58.29,1
20170601|2016-12-30 08:00,30,58.12,58.12,58.12,58.12,1
20170601|2016-12-30 10:30,30,58.37,58.37,58.37,58.37,1
20170601|2016-12-30 11:00,30,58.31,58.31,58.31,58.31,1
20170601|2016-12-30 12:00,30,58.26,58.26,58.26,58.26,1
20170601|2016-12-30 12:30,30,58.31,58.31,58.31,58.31,1
20170601|2016-12-30 13:00,30,58.48,58.48,58.48,58.48,1
20170601|2017-01-02 17:00,3,58.7,58.7,58.7,58.7,1
20170601|2017-01-02 18:00,3,58.76,58.76,58.76,58.76,1
20170601|2017-01-02 22:30,3,58.76,58.76,58.76,58.76,1
20170601|2017-01-03 01:00,3,58.63,58.63,58.63,58.63,1
20170601|2017-01-03 02:00,3,58.55,58.55,58.55,58.55,10
20170601|2017-01-03 02:30,3,58.83,59.04,58.83,59.04,30
20170601|2017-01-03 03:00,3,59.11,59.4,59.11,59.37,17
20170601|2017-01-03 03:30,3,59.56,59.85,59.56,59.63,9
20170601|2017-01-03 04:30,3,59.6,59.6,59.6,59.6,12
20170601|2017-01-03 08:00,3,59.76,59.76,59.76,59.76,1
20170601|2017-01-03 08:30,3,59.69,59.69,59.64,59.64,2
20170601|2017-01-03 09:00,3,59.64,59.66,59.63,59.63,6
20170601|2017-01-03 09:30,3,59.28,59.28,59.2,59.2,2
20170601|2017-01-03 10:00,3,58.89,58.89,58.3,58.3,2
20170601|2017-01-03 10:30,3,57.51,57.66,57.51,57.66,2
20170601|2017-01-03 11:00,3,57.49,57.49,57.44,57.44,2
20170601|2017-01-03 12:00,3,57.23,57.23,57.23,57.23,1
20170601|2017-01-03 13:00,3,57.5,57.51,57.5,57.51,20
20170601|2017-01-03 13:30,3,57.1,57.1,57.1,57.1,8
20170601|2017-01-03 14:00,3,57.1,57.1,57.1,57.1,2
20170601|2017-01-03 14:30,3,57.32,57.35,57.32,57.35,10
20170601|2017-01-04 01:30,4,57.37,57.37,57.37,57.37,1
20170601|2017-01-04 04:00,4,57.51,57.52,57.43,57.43,19
20170601|2017-01-04 05:00,4,57.2,57.2,57.2,57.2,1
20170601|2017-01-04 09:00,4,57.29,57.29,57.29,57.29,1
20170601|2017-01-04 10:00,4,57.44,57.51,57.44,57.51,16
20170601|2017-01-04 13:00,4,58.03,58.05,58.03,58.05,3
20170601|2017-01-04 13:30,4,58.09,58.09,58.09,58.09,1
20170601|2017-01-04 14:00,4,57.96,57.96,57.95,57.95,2
20170601|2017-01-04 15:00,4,57.9,57.9,57.9,57.9,2
20170601|2017-01-04 23:00,5,57.98,57.98,57.98,57.98,1
20170601|2017-01-05 02:30,5,57.87,57.87,57.87,57.87,2
20170601|2017-01-05 05:30,5,58.47,58.47,58.47,58.47,2
20170601|2017-01-05 07:00,5,58.4,58.4,58.4,58.4,1
20170601|2017-01-05 08:30,5,58.44,58.6,58.44,58.6,2
20170601|2017-01-05 09:00,5,58.82,58.82,58.82,58.82,1
20170601|2017-01-05 09:30,5,58.52,58.57,58.46,58.49,250
20170601|2017-01-05 10:00,5,57.93,58.09,57.66,57.66,82
20170601|2017-01-05 10:30,5,57.61,57.61,57.61,57.61,1
20170601|2017-01-05 11:30,5,58.07,58.25,58.02,58.25,16
20170601|2017-01-05 12:00,5,58.43,58.43,58.37,58.37,4
20170601|2017-01-05 21:00,6,58.36,58.36,58.36,58.36,1
20170601|2017-01-05 22:00,6,58.31,58.31,58.31,58.31,1
20170601|2017-01-06 00:00,6,58.24,58.24,58.2,58.2,6
20170601|2017-01-06 00:30,6,58.24,58.24,58.24,58.24,4
20170601|2017-01-06 01:00,6,58.24,58.24,58.2,58.2,7
20170601|2017-01-06 01:30,6,58.17,58.17,58.17,58.17,25
20170601|2017-01-06 02:00,6,58.24,58.24,58.24,58.24,1
20170601|2017-01-06 03:30,6,58.58,58.58,58.58,58.58,1
20170601|2017-01-06 04:30,6,58.84,58.84,58.84,58.84,7
20170601|2017-01-06 08:00,6,58.52,58.52,58.4,58.4,2
20170601|2017-01-06 08:30,6,58.29,58.31,58.11,58.31,16
20170601|2017-01-06 09:00,6,58.21,58.39,58.16,58.16,10
20170601|2017-01-06 09:30,6,58.14,58.16,58.14,58.14,4
20170601|2017-01-06 10:00,6,58.2,58.28,58.2,58.28,10
20170601|2017-01-06 10:30,6,58.37,58.72,58.37,58.72,30
20170601|2017-01-06 11:00,6,58.61,58.61,58.6,58.6,2
20170601|2017-01-06 15:00,6,58.26,58.26,58.26,58.26,17
20170601|2017-01-09 01:30,9,58.21,58.21,58.21,58.21,1
20170601|2017-01-09 02:00,9,58.22,58.22,58.22,58.22,2
20170601|2017-01-09 03:30,9,57.8,57.8,57.8,57.8,11
20170601|2017-01-09 05:00,9,57.65,57.65,57.65,57.65,25
20170601|2017-01-09 10:00,9,57.01,57.03,56.95,56.96,100
20170601|2017-01-09 10:30,9,56.98,56.98,56.98,56.98,1
20170601|2017-01-09 11:00,9,57.08,57.08,57.08,57.08,1
20170601|2017-01-09 13:00,9,56.82,56.82,56.57,56.57,9
20170601|2017-01-09 13:30,9,56.44,56.44,56.44,56.44,1
20170601|2017-01-09 14:00,9,56.4,56.4,56.38,56.4,9
20170601|2017-01-09 14:30,9,56.41,56.41,56.4,56.4,2
20170601|2017-01-09 20:00,10,56.55,56.55,56.55,56.55,4
20170601|2017-01-10 01:30,10,56.61,56.61,56.61,56.61,2
20170601|2017-01-10 04:00,10,56.76,56.76,56.76,56.76,1
20170601|2017-01-10 05:00,10,56.85,56.85,56.8,56.8,20
20170601|2017-01-10 05:30,10,56.79,56.79,56.79,56.79,22
20170601|2017-01-10 07:30,10,56.72,56.72,56.72,56.72,1
20170601|2017-01-10 08:00,10,56.77,56.8,56.77,56.8,6
20170601|2017-01-10 09:00,10,56.2,56.2,56.2,56.2,1
20170601|2017-01-10 09:30,10,55.75,55.75,55.75,55.75,1
20170601|2017-01-10 10:00,10,55.74,55.97,55.74,55.91,14
20170601|2017-01-10 10:30,10,55.94,55.97,55.94,55.97,4
20170601|2017-01-10 11:00,10,55.96,55.96,55.96,55.96,1
20170601|2017-01-10 11:30,10,55.99,55.99,55.99,55.99,1
20170601|2017-01-10 12:30,10,55.7,55.7,55.6,55.7,4
20170601|2017-01-10 13:30,10,55.29,55.29,55.29,55.29,9
20170601|2017-01-10 15:00,10,55.23,55.23,55.23,55.23,1
20170601|2017-01-11 03:30,11,55.77,55.77,55.77,55.77,1
20170601|2017-01-11 09:00,11,55.88,55.88,55.56,55.56,4
20170601|2017-01-11 09:30,11,56.24,56.27,56.24,56.27,4
20170601|2017-01-11 10:00,11,56.41,56.41,56.41,56.41,6
20170601|2017-01-11 10:30,11,56.37,56.48,56.37,56.48,4
20170601|2017-01-11 11:00,11,56.75,56.88,56.73,56.79,19
20170601|2017-01-11 11:30,11,56.81,56.98,56.81,56.94,13
20170601|2017-01-11 12:00,11,57.06,57.09,56.98,56.98,31
20170601|2017-01-11 13:00,11,56.45,56.45,56.45,56.45,1
20170601|2017-01-11 13:30,11,56.47,56.47,56.47,56.47,1
20170601|2017-01-12 02:30,12,56.84,56.85,56.84,56.85,3
20170601|2017-01-12 03:00,12,56.71,56.71,56.71,56.71,1
20170601|2017-01-12 06:00,12,57.21,57.21,57.21,57.21,3
20170601|2017-01-12 07:00,12,57.23,57.44,57.23,57.4,47
20170601|2017-01-12 07:30,12,57.41,57.42,57.31,57.31,7
20170601|2017-01-12 08:00,12,57.58,57.58,57.58,57.58,1
20170601|2017-01-12 09:00,12,57.21,57.44,57.21,57.44,2
20170601|2017-01-12 09:30,12,57.49,57.55,57.49,57.55,8
20170601|2017-01-12 10:00,12,57.38,57.38,57.24,57.38,131
20170601|2017-01-12 10:30,12,57.36,57.36,57.36,57.36,1
20170601|2017-01-12 12:00,12,57.46,57.46,57.45,57.45,3
20170601|2017-01-12 13:00,12,57.34,57.36,57.34,57.36,4
20170601|2017-01-12 20:30,13,57.45,57.45,57.45,57.45,3
20170601|2017-01-13 03:00,13,57.24,57.25,57.23,57.23,3
20170601|2017-01-13 07:00,13,57.07,57.07,57.03,57.03,5
20170601|2017-01-13 08:30,13,57.32,57.32,57.32,57.32,1
20170601|2017-01-13 09:00,13,57.12,57.12,57.12,57.12,4
20170601|2017-01-13 10:00,13,56.99,56.99,56.84,56.84,4
20170601|2017-01-13 10:30,13,56.91,56.91,56.91,56.91,2
20170601|2017-01-13 13:00,13,56.76,56.78,56.7,56.77,9
20170601|2017-01-13 14:00,13,56.84,56.84,56.84,56.84,1
20170601|2017-01-15 17:30,17,56.83,56.83,56.83,56.83,1
20170601|2017-01-15 21:30,17,56.95,56.95,56.95,56.95,1
20170601|2017-01-16 04:30,17,56.87,56.87,56.87,56.87,5
20170601|2017-01-16 07:00,17,56.77,56.77,56.73,56.73,2
20170601|2017-01-16 08:00,17,56.61,56.61,56.61,56.61,1
20170601|2017-01-16 11:30,17,56.97,57.17,56.97,57.17,2
20170601|2017-01-16 22:00,17,57.02,57.02,57.02,57.02,1
20170601|2017-01-16 23:30,17,56.9,56.9,56.9,56.9,2
20170601|2017-01-17 03:00,17,57.58,57.58,57.58,57.58,1
20170601|2017-01-17 03:30,17,57.8,57.8,57.8,57.8,1
20170601|2017-01-17 04:00,17,57.8,57.8,57.8,57.8,1
20170601|2017-01-17 08:00,17,58.17,58.17,58.17,58.17,1
20170601|2017-01-17 08:30,17,58.09,58.09,57.96,57.98,28
20170601|2017-01-17 09:00,17,57.74,57.77,57.44,57.44,15
20170601|2017-01-17 09:30,17,57.41,57.41,57.09,57.09,13
20170601|2017-01-17 10:00,17,57.1,57.26,57.1,57.26,13
20170601|2017-01-17 10:30,17,57.26,57.26,57.26,57.26,2
20170601|2017-01-17 11:00,17,57.27,57.27,57.23,57.23,8
20170601|2017-01-17 11:30,17,57.3,57.44,57.29,57.44,22
20170601|2017-01-17 12:00,17,57.44,57.44,57.44,57.44,2
20170601|2017-01-17 12:30,17,57.5,57.5,57.44,57.44,5
20170601|2017-01-17 13:00,17,57.36,57.36,56.86,56.86,4
20170601|2017-01-17 13:30,17,56.87,56.87,56.87,56.87,3
20170601|2017-01-18 03:00,18,56.93,56.93,56.74,56.74,3
20170601|2017-01-18 06:00,18,56.21,56.3,56.21,56.3,6
20170601|2017-01-18 06:30,18,56.23,56.23,56.23,56.23,5
20170601|2017-01-18 07:00,18,56.15,56.15,56.15,56.15,2
20170601|2017-01-18 07:30,18,55.88,55.88,55.88,55.88,40
20170601|2017-01-18 08:00,18,55.69,55.87,55.69,55.87,2
20170601|2017-01-18 08:30,18,56.01,56.01,56.01,56.01,5
20170601|2017-01-18 10:00,18,56.1,56.62,56.1,56.58,60
20170601|2017-01-18 10:30,18,56.6,56.6,56.44,56.55,4
20170601|2017-01-18 11:00,18,56.54,56.54,56.5,56.5,2
20170601|2017-01-18 11:30,18,55.95,55.95,55.95,55.95,110
20170601|2017-01-18 13:00,18,55.72,55.72,55.47,55.47,9
20170601|2017-01-18 13:30,18,55.39,55.52,55.39,55.52,7
20170601|2017-01-18 15:30,18,55.75,55.84,55.75,55.84,2
20170601|2017-01-18 22:30,19,55.84,55.84,55.84,55.84,1
20170601|2017-01-19 02:00,19,56,56,56,56,1
20170601|2017-01-19 05:30,19,55.88,55.95,55.88,55.95,10
20170601|2017-01-19 07:00,19,56.02,56.02,56.02,56.02,2
20170601|2017-01-19 07:30,19,55.95,55.97,55.95,55.97,3
20170601|2017-01-19 08:30,19,56.02,56.05,56.02,56.05,8
20170601|2017-01-19 09:00,19,55.85,56.25,55.85,56.22,15
20170601|2017-01-19 09:30,19,56.02,56.13,56.02,56.13,5
20170601|2017-01-19 10:00,19,55.98,55.98,55.75,55.75,17
20170601|2017-01-19 11:00,19,55.52,55.55,55.52,55.55,4
20170601|2017-01-19 12:00,19,55.57,55.57,55.57,55.57,1
20170601|2017-01-19 12:30,19,55.79,55.79,55.79,55.79,1
20170601|2017-01-19 13:00,19,55.54,55.54,55.54,55.54,1
20170601|2017-01-19 20:30,20,55.82,55.82,55.8,55.8,2
20170601|2017-01-19 23:30,20,55.81,55.81,55.81,55.81,2
20170601|2017-01-20 02:00,20,56,56,56,56,1
20170601|2017-01-20 02:30,20,55.9,55.9,55.9,55.9,1
20170601|2017-01-20 03:00,20,56,56,56,56,1
20170601|2017-01-20 07:00,20,56.44,56.48,56.44,56.48,6
20170601|2017-01-20 07:30,20,56.57,56.57,56.57,56.57,20
20170601|2017-01-20 08:30,20,56.9,56.9,56.76,56.82,4
20170601|2017-01-20 09:30,20,57.07,57.16,57.07,57.16,5
20170601|2017-01-20 10:30,20,56.95,56.95,56.85,56.85,8
20170601|2017-01-20 11:00,20,56.84,56.85,56.84,56.85,8
20170601|2017-01-20 12:30,20,56.94,56.94,56.93,56.93,2
20170601|2017-01-23 02:00,23,56.8,56.8,56.8,56.8,20
20170601|2017-01-23 03:00,23,56.48,56.48,56.48,56.48,2
20170601|2017-01-23 05:00,23,56.15,56.15,56.15,56.15,6
20170601|2017-01-23 07:00,23,56.18,56.25,56.18,56.25,2
20170601|2017-01-23 07:30,23,56.23,56.23,56.23,56.23,1
20170601|2017-01-23 08:00,23,56.06,56.14,56.06,56.14,52
20170601|2017-01-23 08:30,23,56.31,56.38,56.31,56.31,5
20170601|2017-01-23 09:00,23,56.31,56.36,56.31,56.36,2
20170601|2017-01-23 10:30,23,56.6,56.6,56.6,56.6,7
20170601|2017-01-23 11:30,23,56.5,56.55,56.5,56.55,14
20170601|2017-01-23 12:00,23,56.75,56.8,56.75,56.79,14
20170601|2017-01-23 12:30,23,56.71,56.75,56.7,56.75,55
20170601|2017-01-23 13:30,23,56.5,56.5,56.5,56.5,1
20170601|2017-01-23 15:30,23,56.61,56.61,56.61,56.61,1
20170601|2017-01-24 02:00,24,56.9,56.9,56.9,56.9,7
20170601|2017-01-24 03:00,24,56.95,56.95,56.95,56.95,18
20170601|2017-01-24 04:00,24,57.09,57.1,56.95,56.95,19
20170601|2017-01-24 05:00,24,56.73,56.73,56.73,56.73,11
20170601|2017-01-24 06:00,24,56.58,56.58,56.55,56.55,6
20170601|2017-01-24 06:30,24,56.61,56.61,56.61,56.61,1
20170601|2017-01-24 08:00,24,56.95,56.95,56.82,56.85,5
20170601|2017-01-24 08:30,24,56.87,56.87,56.87,56.87,4
20170601|2017-01-24 09:00,24,56.95,56.95,56.77,56.85,7
20170601|2017-01-24 10:00,24,56.96,56.96,56.96,56.96,2
20170601|2017-01-24 11:00,24,57.04,57.04,57.04,57.04,3
20170601|2017-01-24 11:30,24,56.93,56.93,56.93,56.93,2
20170601|2017-01-24 12:00,24,56.8,56.8,56.67,56.67,9
20170601|2017-01-24 12:30,24,56.76,56.77,56.76,56.77,10
20170601|2017-01-24 13:00,24,56.88,56.88,56.72,56.72,4
20170601|2017-01-24 13:30,24,56.67,56.67,56.67,56.67,5
20170601|2017-01-24 15:30,24,56.53,56.53,56.53,56.53,5
20170601|2017-01-25 03:00,25,56.56,56.57,56.56,56.56,8
20170601|2017-01-25 03:30,25,56.62,56.62,56.5,56.5,26
20170601|2017-01-25 06:30,25,56.21,56.21,56.21,56.21,2
20170601|2017-01-25 07:30,25,56.31,56.43,56.31,56.43,2
20170601|2017-01-25 08:30,25,56.3,56.3,56.25,56.25,4
20170601|2017-01-25 09:30,25,56.21,56.55,56.11,56.55,31
20170601|2017-01-25 10:00,25,56.51,56.51,56.51,56.51,1
20170601|2017-01-25 11:30,25,56.51,56.51,56.51,56.51,4
20170601|2017-01-25 12:00,25,56.57,56.57,56.57,56.57,1
20170601|2017-01-25 13:00,25,56.27,56.27,56.25,56.25,43
20170601|2017-01-25 13:30,25,56.34,56.34,56.33,56.33,7
20170601|2017-01-25 22:00,26,56.71,56.71,56.71,56.71,3
20170601|2017-01-26 01:30,26,56.63,56.63,56.63,56.63,1
20170601|2017-01-26 02:00,26,56.65,56.65,56.57,56.65,23
20170601|2017-01-26 02:30,26,56.59,56.59,56.49,56.54,43
20170601|2017-01-26 03:00,26,56.56,56.59,56.56,56.59,6
20170601|2017-01-26 03:30,26,56.57,56.57,56.37,56.37,18
20170601|2017-01-26 05:00,26,56.39,56.39,56.39,56.39,1
20170601|2017-01-26 06:30,26,56.47,56.47,56.47,56.47,5
20170601|2017-01-26 07:00,26,56.61,56.62,56.61,56.62,16
20170601|2017-01-26 07:30,26,56.63,56.63,56.63,56.63,1
20170601|2017-01-26 08:00,26,56.71,56.71,56.71,56.71,3
20170601|2017-01-26 08:30,26,57,57.3,57,57.13,41
20170601|2017-01-26 09:00,26,57.2,57.33,57.2,57.33,33
20170601|2017-01-26 09:30,26,57.35,57.4,57.22,57.22,30
20170601|2017-01-26 10:00,26,57.1,57.1,57.1,57.1,1
20170601|2017-01-26 10:30,26,57.37,57.37,57.34,57.34,6
20170601|2017-01-26 11:00,26,57.39,57.39,57.33,57.33,31
20170601|2017-01-26 13:00,26,57.22,57.22,57.22,57.22,1
20170601|2017-01-27 01:30,27,57.31,57.31,57.31,57.31,1
20170601|2017-01-27 03:30,27,56.89,56.89,56.89,56.89,1
20170601|2017-01-27 07:00,27,56.76,56.76,56.76,56.76,15
20170601|2017-01-27 08:00,27,56.37,56.37,56.37,56.37,1
20170601|2017-01-27 08:30,27,56.47,56.47,56.47,56.47,1
20170601|2017-01-27 10:00,27,56.35,56.51,56.35,56.45,14
20170601|2017-01-27 10:30,27,55.9,56,55.9,56,4
20170601|2017-01-27 11:00,27,55.99,55.99,55.99,55.99,2
20170601|2017-01-27 13:00,27,56.38,56.38,56.38,56.38,1
20170601|2017-01-27 13:30,27,56.33,56.33,56.33,56.33,1
20170601|2017-01-27 14:00,27,56.35,56.35,56.28,56.28,3
20170601|2017-01-30 01:30,30,56.01,56.01,56.01,56.01,1
20170601|2017-01-30 02:00,30,56.18,56.18,56.18,56.18,1
20170601|2017-01-30 03:00,30,55.97,55.97,55.97,55.97,1
20170601|2017-01-30 04:30,30,56.4,56.4,56.4,56.4,1
20170601|2017-01-30 07:00,30,56.2,56.2,56.2,56.2,1
20170601|2017-01-30 08:30,30,55.91,55.91,55.91,55.91,2
20170601|2017-01-30 09:00,30,55.87,56.04,55.87,56.01,4
20170601|2017-01-30 09:30,30,55.99,55.99,55.78,55.78,6
20170601|2017-01-30 10:00,30,55.86,55.86,55.84,55.85,7
20170601|2017-01-30 11:30,30,56.05,56.05,56.04,56.04,7
20170601|2017-01-30 13:00,30,56.07,56.07,56.02,56.02,4
20170601|2017-01-30 13:30,30,56.07,56.07,56.07,56.07,1
20170601|2017-01-30 18:30,31,56.05,56.05,56.05,56.05,1
20170601|2017-01-30 23:30,31,55.93,55.93,55.93,55.93,1
20170601|2017-01-31 02:30,31,55.81,55.81,55.74,55.74,3
20170601|2017-01-31 03:00,31,55.82,55.82,55.82,55.82,9
20170601|2017-01-31 04:00,31,55.95,55.95,55.95,55.95,1
20170601|2017-01-31 05:30,31,55.89,55.89,55.89,55.89,1
20170601|2017-01-31 06:00,31,56.11,56.11,56.11,56.11,1
20170601|2017-01-31 06:30,31,56.15,56.15,56.15,56.15,1
20170601|2017-01-31 07:00,31,56.25,56.25,56.25,56.25,1
20170601|2017-01-31 08:00,31,56.49,56.75,56.49,56.66,7
20170601|2017-01-31 08:30,31,56.61,56.61,56.61,56.61,1
20170601|2017-01-31 09:00,31,56.61,56.61,56.61,56.61,1
20170601|2017-01-31 09:30,31,56.91,57.01,56.91,57.01,3
20170601|2017-01-31 10:00,31,56.91,56.91,56.91,56.91,1
20170601|2017-01-31 10:30,31,56.85,56.85,56.85,56.85,1
20170601|2017-01-31 11:00,31,56.87,56.87,56.85,56.85,7
20170601|2017-01-31 13:00,31,56.2,56.2,56.11,56.11,6
20170601|2017-01-31 15:30,31,56.23,56.26,56.23,56.26,2
20170601|2017-01-31 19:30,1,56.09,56.09,56.09,56.09,1
20170601|2017-01-31 22:30,1,56.05,56.05,56.05,56.05,1
20170601|2017-02-01 03:30,1,56.51,56.51,56.45,56.45,2
20170601|2017-02-01 04:30,1,56.35,56.35,56.35,56.35,1
20170601|2017-02-01 06:00,1,56.69,56.71,56.6,56.62,31
20170601|2017-02-01 08:00,1,56.8,56.8,56.8,56.8,2
20170601|2017-02-01 08:30,1,56.67,56.71,56.67,56.71,2
20170601|2017-02-01 09:00,1,56.71,56.71,56.71,56.71,1
20170601|2017-02-01 09:30,1,56.44,56.8,56.39,56.74,10
20170601|2017-02-01 10:00,1,57.08,57.23,57.06,57.23,6
20170601|2017-02-01 10:30,1,56.75,56.75,56.75,56.75,1
20170601|2017-02-01 11:00,1,56.59,56.59,56.56,56.56,2
20170601|2017-02-01 12:00,1,56.63,56.65,56.62,56.65,4
20170601|2017-02-01 12:30,1,56.7,56.9,56.7,56.88,7
20170601|2017-02-01 13:00,1,57.18,57.18,57.18,57.18,1
20170601|2017-02-01 14:00,1,57.17,57.17,57.17,57.17,1
20170601|2017-02-02 01:00,2,57.21,57.21,57.21,57.21,2
20170601|2017-02-02 01:30,2,57.21,57.21,57.21,57.21,6
20170601|2017-02-02 02:00,2,57.42,57.5,57.42,57.5,20
20170601|2017-02-02 03:00,2,57.44,57.44,57.44,57.44,5
20170601|2017-02-02 04:30,2,57.91,57.91,57.91,57.91,1
20170601|2017-02-02 05:30,2,57.78,57.78,57.78,57.78,1
20170601|2017-02-02 06:00,2,57.76,57.76,57.68,57.68,2
20170601|2017-02-02 07:00,2,57.78,57.78,57.63,57.64,18
20170601|2017-02-02 08:00,2,57.56,57.56,57.56,57.56,1
20170601|2017-02-02 09:00,2,57.44,57.44,57.44,57.44,18
20170601|2017-02-02 09:30,2,57.13,57.13,57.13,57.13,1
20170601|2017-02-02 10:00,2,57.39,57.42,57.37,57.38,225
20170601|2017-02-02 11:00,2,57.35,57.35,57.35,57.35,8
20170601|2017-02-02 12:00,2,57.19,57.19,57.18,57.18,2
20170601|2017-02-02 13:00,2,57.19,57.23,57.1,57.1,5
20170601|2017-02-02 13:30,2,57.14,57.14,57.13,57.13,2
20170601|2017-02-02 18:00,3,57.35,57.35,57.35,57.35,1
20170601|2017-02-02 19:00,3,57.42,57.42,57.42,57.42,1
20170601|2017-02-03 01:00,3,57.43,57.43,57.43,57.43,5
20170601|2017-02-03 02:30,3,57.52,57.52,57.52,57.52,10
20170601|2017-02-03 04:30,3,57.36,57.37,57.36,57.37,5
20170601|2017-02-03 05:00,3,57.36,57.36,57.36,57.36,10
20170601|2017-02-03 06:30,3,57.33,57.33,57.33,57.33,1
20170601|2017-02-03 07:00,3,57.26,57.26,57.23,57.26,6
20170601|2017-02-03 08:30,3,57.14,57.14,57.14,57.14,1
20170601|2017-02-03 09:00,3,57.49,57.49,57.49,57.49,1
20170601|2017-02-03 09:30,3,57.63,57.77,57.63,57.77,3
20170601|2017-02-03 10:30,3,57.5,57.5,57.5,57.5,1
20170601|2017-02-03 11:00,3,57.39,57.39,57.39,57.39,4
20170601|2017-02-03 11:30,3,57.51,57.51,57.51,57.51,1
20170601|2017-02-03 12:00,3,57.42,57.42,57.42,57.42,1
20170601|2017-02-03 12:30,3,57.25,57.25,57.25,57.25,3
20170601|2017-02-03 13:00,3,57.33,57.33,57.33,57.33,1
20170601|2017-02-03 14:30,3,57.44,57.44,57.44,57.44,1
20170601|2017-02-05 20:00,6,57.52,57.52,57.52,57.52,5
20170601|2017-02-06 03:00,6,57.44,57.44,57.43,57.43,5
20170601|2017-02-06 03:30,6,57.46,57.46,57.46,57.46,1
20170601|2017-02-06 04:00,6,57.41,57.41,57.41,57.41,5
20170601|2017-02-06 06:00,6,57.55,57.57,57.54,57.54,9
20170601|2017-02-06 06:30,6,57.55,57.55,57.42,57.42,6
20170601|2017-02-06 08:30,6,57.35,57.42,57.24,57.32,15
20170601|2017-02-06 09:00,6,57.26,57.32,57.26,57.26,12
20170601|2017-02-06 09:30,6,57.1,57.1,56.75,56.88,13
20170601|2017-02-06 10:00,6,56.97,56.97,56.89,56.89,2
20170601|2017-02-06 10:30,6,56.77,56.77,56.72,56.72,202
20170601|2017-02-06 11:00,6,56.65,56.76,56.65,56.76,29
20170601|2017-02-06 11:30,6,56.69,56.7,56.69,56.7,2
20170601|2017-02-06 12:00,6,56.65,56.65,56.65,56.65,1
20170601|2017-02-06 12:30,6,56.44,56.55,56.41,56.54,5
20170601|2017-02-06 13:00,6,56.43,56.47,56.43,56.47,10
20170601|2017-02-06 13:30,6,56.48,56.55,56.48,56.55,2
20170601|2017-02-06 14:00,6,56.55,56.55,56.55,56.55,2
20170601|2017-02-06 23:30,7,56.58,56.58,56.58,56.58,1
20170601|2017-02-07 01:30,7,56.51,56.51,56.42,56.42,6
20170601|2017-02-07 02:00,7,56.3,56.3,56.3,56.3,1
20170601|2017-02-07 03:00,7,56.21,56.21,56.21,56.21,1
20170601|2017-02-07 07:30,7,56.01,56.01,56,56,2
20170601|2017-02-07 08:00,7,55.97,55.97,55.51,55.51,3
20170601|2017-02-07 09:00,7,55.65,55.65,55.65,55.65,2
20170601|2017-02-07 10:30,7,55.57,55.57,55.5,55.53,20
20170601|2017-02-07 11:00,7,55.47,55.49,55.47,55.49,6
20170601|2017-02-07 11:30,7,55.51,55.51,55.47,55.47,2
20170601|2017-02-07 12:00,7,55.44,55.45,55.4,55.45,3
20170601|2017-02-07 12:30,7,55.52,55.52,55.52,55.52,1
20170601|2017-02-07 13:00,7,55.44,55.44,55.44,55.44,16
20170601|2017-02-07 13:30,7,55.63,55.65,55.61,55.61,13
20170601|2017-02-07 15:30,7,55.6,55.6,55.58,55.58,2
20170601|2017-02-07 18:00,8,55,55,54.99,54.99,2
20170601|2017-02-07 18:30,8,54.99,54.99,54.99,54.99,2
20170601|2017-02-07 19:00,8,55.12,55.12,55.12,55.12,4
20170601|2017-02-08 05:00,8,55.48,55.52,55.48,55.52,9
20170601|2017-02-08 05:30,8,55.43,55.5,55.43,55.5,6
20170601|2017-02-08 06:00,8,55.37,55.42,55.37,55.42,6
20170601|2017-02-08 06:30,8,55.31,55.37,55.31,55.34,9
20170601|2017-02-08 08:00,8,55.27,55.51,55.18,55.42,55
20170601|2017-02-08 08:30,8,55.36,55.42,55.35,55.38,11
20170601|2017-02-08 09:00,8,55.28,55.39,55.28,55.39,9
20170601|2017-02-08 09:30,8,55.22,56,55.19,55.95,31
20170601|2017-02-08 10:00,8,55.99,56,55.98,55.98,22
20170601|2017-02-08 10:30,8,55.78,55.78,55.78,55.78,1
20170601|2017-02-08 11:00,8,55.95,55.96,55.85,55.85,5
20170601|2017-02-08 12:00,8,55.83,55.83,55.83,55.83,1
20170601|2017-02-08 13:00,8,55.8,55.91,55.8,55.89,17
20170601|2017-02-08 21:30,9,56.05,56.05,56.05,56.05,3
20170601|2017-02-09 00:30,9,56.15,56.15,56.15,56.15,1
20170601|2017-02-09 03:00,9,56.27,56.27,56.27,56.27,3
20170601|2017-02-09 03:30,9,56.3,56.38,56.3,56.33,24
20170601|2017-02-09 04:00,9,56.43,56.43,56.42,56.42,3
20170601|2017-02-09 04:30,9,56.5,56.53,56.5,56.53,6
20170601|2017-02-09 05:30,9,56.35,56.35,56.35,56.35,3
20170601|2017-02-09 06:00,9,56.35,56.35,56.16,56.16,5
20170601|2017-02-09 06:30,9,56.2,56.2,56.2,56.2,3
20170601|2017-02-09 07:00,9,56.35,56.35,56.35,56.35,6
20170601|2017-02-09 07:30,9,56.25,56.25,56.15,56.15,3
20170601|2017-02-09 08:00,9,56.36,56.36,56.36,56.36,1
20170601|2017-02-09 08:30,9,56.44,56.46,56.37,56.4,15
20170601|2017-02-09 09:00,9,56.3,56.33,56.3,56.31,10
20170601|2017-02-09 09:30,9,56.25,56.32,56.15,56.32,11
20170601|2017-02-09 10:00,9,56.19,56.19,56.12,56.12,5
20170601|2017-02-09 20:00,10,56.38,56.38,56.38,56.38,15
20170601|2017-02-10 03:00,10,56.96,56.96,56.91,56.92,4
20170601|2017-02-10 06:00,10,56.98,57.05,56.98,57.05,2
20170601|2017-02-10 06:30,10,57.36,57.36,57.31,57.31,5
20170601|2017-02-10 07:00,10,57.35,57.35,57.35,57.35,40
20170601|2017-02-10 08:00,10,57.38,57.42,57.33,57.42,17
20170601|2017-02-10 08:30,10,57.21,57.21,57.15,57.15,12
20170601|2017-02-10 09:00,10,57.17,57.17,57.17,57.17,2
20170601|2017-02-10 09:30,10,57.39,57.41,57.39,57.41,20
20170601|2017-02-10 10:00,10,57.43,57.5,57.37,57.5,14
20170601|2017-02-10 10:30,10,57.51,57.51,57.49,57.49,3
20170601|2017-02-10 11:00,10,57.44,57.44,57.44,57.44,5
20170601|2017-02-10 12:30,10,57.38,57.38,57.38,57.38,1
20170601|2017-02-10 13:30,10,57.33,57.33,57.33,57.33,1
20170601|2017-02-13 01:30,13,57.39,57.39,57.39,57.39,2
20170601|2017-02-13 02:00,13,57.11,57.13,57.11,57.13,2
20170601|2017-02-13 03:00,13,56.9,56.9,56.9,56.9,2
20170601|2017-02-13 05:30,13,56.97,56.97,56.97,56.97,1
20170601|2017-02-13 06:30,13,57,57,57,57,1
20170601|2017-02-13 07:00,13,56.88,56.88,56.88,56.88,1
20170601|2017-02-13 07:30,13,56.9,56.9,56.8,56.8,3
20170601|2017-02-13 08:00,13,56.75,56.75,56.47,56.5,36
20170601|2017-02-13 08:30,13,56.52,56.63,56.46,56.46,18
20170601|2017-02-13 09:00,13,56.44,56.44,56.35,56.35,24
20170601|2017-02-13 09:30,13,56.3,56.33,56.25,56.25,5
20170601|2017-02-13 10:30,13,56.21,56.3,56.21,56.27,11
20170601|2017-02-13 11:30,13,56.22,56.22,56.22,56.22,1
20170601|2017-02-13 13:00,13,56.16,56.22,56.1,56.13,50
20170601|2017-02-13 13:30,13,56.27,56.27,56.27,56.27,1
20170601|2017-02-13 23:30,14,56.33,56.33,56.33,56.33,1
20170601|2017-02-14 00:00,14,56.26,56.26,56.26,56.26,1
20170601|2017-02-14 03:30,14,56.62,56.62,56.62,56.62,7
20170601|2017-02-14 04:30,14,56.79,56.79,56.79,56.79,1
20170601|2017-02-14 05:00,14,56.71,56.71,56.71,56.71,1
20170601|2017-02-14 08:00,14,56.92,56.92,56.92,56.92,8
20170601|2017-02-14 08:30,14,56.99,56.99,56.9,56.9,19
20170601|2017-02-14 09:00,14,56.8,56.9,56.8,56.9,27
20170601|2017-02-14 09:30,14,56.85,56.85,56.85,56.85,10
20170601|2017-02-14 10:00,14,56.84,56.84,56.84,56.84,1
20170601|2017-02-14 10:30,14,56.76,56.76,56.67,56.7,4
20170601|2017-02-14 11:00,14,56.44,56.44,56.44,56.44,11
20170601|2017-02-14 13:00,14,56.66,56.66,56.66,56.66,1
20170601|2017-02-14 19:30,15,56.35,56.35,56.35,56.35,1
20170601|2017-02-15 02:30,15,56.36,56.36,56.36,56.36,1
20170601|2017-02-15 03:00,15,56.25,56.25,56.25,56.25,1
20170601|2017-02-15 08:00,15,56.37,56.37,56.37,56.37,2
20170601|2017-02-15 08:30,15,56.33,56.33,56.33,56.33,2
20170601|2017-02-15 09:00,15,56.5,56.5,56.45,56.45,9
20170601|2017-02-15 09:30,15,56.43,56.6,56.43,56.6,11
20170601|2017-02-15 10:00,15,56.7,56.7,56.7,56.7,8
20170601|2017-02-16 01:30,16,56.31,56.31,56.31,56.31,2
20170601|2017-02-16 02:00,16,56.35,56.45,56.31,56.44,16
20170601|2017-02-16 04:00,16,56.37,56.37,56.37,56.37,2
20170601|2017-02-16 05:00,16,56.58,56.65,56.58,56.65,3
20170601|2017-02-16 07:00,16,56.68,56.68,56.68,56.68,1
20170601|2017-02-16 08:00,16,56.78,56.78,56.67,56.67,2
20170601|2017-02-16 09:00,16,55.85,55.85,55.83,55.85,5
20170601|2017-02-16 09:30,16,55.87,56.01,55.87,55.96,4
20170601|2017-02-16 10:00,16,55.86,55.86,55.86,55.86,1
20170601|2017-02-16 13:00,16,56.3,56.3,56.3,56.3,1
20170601|2017-02-16 14:30,16,56.3,56.3,56.3,56.3,3
20170601|2017-02-17 00:30,17,56.35,56.35,56.35,56.35,3
20170601|2017-02-17 02:30,17,56.35,56.35,56.35,56.35,1
20170601|2017-02-17 04:30,17,55.8,55.8,55.8,55.8,1
20170601|2017-02-17 05:00,17,55.81,55.81,55.81,55.81,2
20170601|2017-02-17 05:30,17,55.92,55.92,55.92,55.92,1
20170601|2017-02-17 07:00,17,55.89,55.89,55.88,55.88,37
20170601|2017-02-17 08:30,17,55.95,55.99,55.94,55.94,3
20170601|2017-02-17 09:00,17,56.12,56.12,56.08,56.08,15
20170601|2017-02-17 09:30,17,56.13,56.15,55.95,55.97,18
20170601|2017-02-17 12:30,17,56.12,56.12,56.12,56.12,1
20170601|2017-02-17 13:30,17,56.32,56.32,56.32,56.32,1
20170601|2017-02-17 14:30,17,56.26,56.26,56.25,56.25,6
20170601|2017-02-19 17:00,21,56.4,56.4,56.4,56.4,1
20170601|2017-02-19 23:30,21,56.41,56.45,56.41,56.45,2
20170601|2017-02-20 03:00,21,56.63,56.63,56.63,56.63,1
20170601|2017-02-20 03:30,21,56.68,56.68,56.68,56.68,1
20170601|2017-02-20 08:00,21,56.51,56.51,56.51,56.51,1
20170601|2017-02-20 08:30,21,56.57,56.57,56.52,56.52,2
20170601|2017-02-20 09:30,21,56.6,56.6,56.6,56.6,1
20170601|2017-02-20 10:00,21,56.64,56.64,56.64,56.64,4
20170601|2017-02-20 10:30,21,56.53,56.53,56.53,56.53,3
20170601|2017-02-21 03:30,21,56.86,56.86,56.86,56.86,1
20170601|2017-02-21 04:00,21,56.92,57.13,56.92,57.13,3
20170601|2017-02-21 07:00,21,57.21,57.24,57.21,57.24,2
20170601|2017-02-21 07:30,21,57.29,57.3,57.29,57.3,10
20170601|2017-02-21 08:00,21,57.42,57.42,57.41,57.41,4
20170601|2017-02-21 08:30,21,57.24,57.24,57.21,57.21,13
20170601|2017-02-21 09:00,21,57.28,57.28,57.23,57.25,6
20170601|2017-02-21 09:30,21,57.26,57.26,56.85,56.85,6
20170601|2017-02-21 10:00,21,57.21,57.21,57.21,57.21,2
20170601|2017-02-21 10:30,21,57.11,57.13,57.11,57.11,27
20170601|2017-02-21 11:00,21,56.98,56.98,56.98,56.98,2
20170601|2017-02-21 12:00,21,57.02,57.02,57.02,57.02,15
20170601|2017-02-21 13:00,21,56.9,56.94,56.8,56.83,6
20170601|2017-02-21 17:00,22,56.84,56.84,56.84,56.84,2
20170601|2017-02-21 19:00,22,56.84,56.84,56.84,56.84,1
20170601|2017-02-22 02:00,22,56.79,56.79,56.79,56.79,1
20170601|2017-02-22 03:00,22,56.54,56.54,56.46,56.46,5
20170601|2017-02-22 03:30,22,56.46,56.53,56.46,56.53,4
20170601|2017-02-22 07:30,22,56.37,56.39,56.35,56.39,18
20170601|2017-02-22 09:00,22,56.11,56.11,56.11,56.11,1
20170601|2017-02-22 11:00,22,56.05,56.05,56.05,56.05,1
20170601|2017-02-22 11:30,22,56.19,56.23,56.18,56.23,42
20170601|2017-02-22 13:00,22,56.19,56.19,56.19,56.19,1
20170601|2017-02-22 13:30,22,56.12,56.12,56.12,56.12,1
20170601|2017-02-22 17:00,23,56.47,56.47,56.47,56.47,1
20170601|2017-02-22 22:30,23,56.57,56.57,56.57,56.57,1
20170601|2017-02-22 23:00,23,56.64,56.64,56.64,56.64,1
20170601|2017-02-23 02:30,23,56.75,56.89,56.75,56.89,3
20170601|2017-02-23 04:30,23,56.87,56.87,56.87,56.87,1
20170601|2017-02-23 06:00,23,56.85,56.85,56.85,56.85,1
20170601|2017-02-23 06:30,23,57.08,57.08,57.08,57.08,1
20170601|2017-02-23 08:00,23,57.43,57.45,57.4,57.4,11
20170601|2017-02-23 08:30,23,57.28,57.33,57.26,57.27,11
20170601|2017-02-23 09:00,23,57.34,57.34,57.27,57.32,10
20170601|2017-02-23 09:30,23,57.38,57.38,57.38,57.38,4
20170601|2017-02-23 10:00,23,57.47,57.47,57.13,57.13,12
20170601|2017-02-23 11:00,23,56.95,56.95,56.95,56.95,10
20170601|2017-02-23 11:30,23,56.99,56.99,56.99,56.99,1
20170601|2017-02-23 13:00,23,56.89,57.02,56.8,57.02,10
20170601|2017-02-23 13:30,23,56.97,56.97,56.97,56.97,4
20170601|2017-02-23 14:00,23,56.91,56.91,56.91,56.91,1
20170601|2017-02-23 15:00,23,56.89,56.89,56.86,56.88,5
20170601|2017-02-23 15:30,23,56.88,56.88,56.88,56.88,1
20170601|2017-02-23 19:00,24,56.91,56.91,56.91,56.91,1
20170601|2017-02-24 02:00,24,56.66,56.66,56.66,56.66,1
20170601|2017-02-24 02:30,24,56.74,56.74,56.74,56.74,1
20170601|2017-02-24 03:00,24,56.58,56.59,56.58,56.59,2
20170601|2017-02-24 03:30,24,56.72,56.72,56.7,56.7,10
20170601|2017-02-24 04:00,24,56.7,56.82,56.7,56.82,11
20170601|2017-02-24 04:30,24,56.8,56.8,56.7,56.76,11
20170601|2017-02-24 05:00,24,56.77,56.77,56.69,56.69,4
20170601|2017-02-24 06:00,24,56.63,56.67,56.63,56.66,10
20170601|2017-02-24 06:30,24,56.71,56.73,56.65,56.65,8
20170601|2017-02-24 07:00,24,56.62,56.62,56.6,56.6,2
20170601|2017-02-24 07:30,24,56.52,56.55,56.5,56.55,3
20170601|2017-02-24 08:00,24,56.41,56.5,56.34,56.42,15
20170601|2017-02-24 08:30,24,56.56,56.65,56.55,56.65,10
20170601|2017-02-24 09:00,24,56.75,56.81,56.73,56.73,12
20170601|2017-02-24 09:30,24,56.77,56.77,56.77,56.77,1
20170601|2017-02-24 10:00,24,56.69,56.72,56.54,56.59,40
20170601|2017-02-24 10:30,24,56.6,56.68,56.59,56.66,14
20170601|2017-02-24 11:00,24,56.63,56.77,56.6,56.77,19
20170601|2017-02-24 11:30,24,56.75,56.79,56.74,56.76,17
20170601|2017-02-24 12:00,24,56.76,56.76,56.67,56.67,4
20170601|2017-02-24 12:30,24,56.67,56.68,56.63,56.63,12
20170601|2017-02-24 13:00,24,56.62,56.71,56.56,56.56,23
20170601|2017-02-24 14:30,24,56.6,56.6,56.58,56.58,8
20170601|2017-02-24 15:00,24,56.61,56.61,56.61,56.61,11
20170601|2017-02-24 15:30,24,56.6,56.6,56.59,56.59,3
20170601|2017-02-26 22:30,27,56.79,56.79,56.79,56.79,1
20170601|2017-02-26 23:00,27,56.87,56.87,56.87,56.87,1
20170601|2017-02-27 00:30,27,56.9,56.9,56.9,56.9,1
20170601|2017-02-27 02:00,27,57.07,57.07,57.07,57.07,2
20170601|2017-02-27 02:30,27,57.06,57.24,57.06,57.21,13
20170601|2017-02-27 03:00,27,57.1,57.1,57.07,57.07,3
20170601|2017-02-27 03:30,27,57.16,57.16,57.14,57.14,5
20170601|2017-02-27 04:00,27,57.1,57.1,57.1,57.1,1
20170601|2017-02-27 04:30,27,57.06,57.09,57.05,57.08,9
20170601|2017-02-27 05:00,27,57.04,57.04,56.89,56.89,29
20170601|2017-02-27 05:30,27,56.89,56.96,56.89,56.94,25
20170601|2017-02-27 06:30,27,57.06,57.06,57.04,57.04,2
20170601|2017-02-27 07:00,27,57.14,57.24,57.14,57.24,76
20170601|2017-02-27 07:30,27,57.11,57.11,57.11,57.11,1
20170601|2017-02-27 08:00,27,57.21,57.26,57.05,57.09,20
20170601|2017-02-27 08:30,27,57.17,57.17,57.07,57.09,10
20170601|2017-02-27 09:00,27,57.03,57.03,56.83,56.83,32
20170601|2017-02-27 09:30,27,56.91,56.95,56.83,56.92,11
20170601|2017-02-27 10:00,27,56.93,56.93,56.82,56.82,11
20170601|2017-02-27 10:30,27,56.81,56.89,56.81,56.89,4
20170601|2017-02-27 11:00,27,56.91,56.91,56.91,56.91,11
20170601|2017-02-27 12:00,27,56.83,56.83,56.83,56.83,1
20170601|2017-02-27 12:30,27,56.87,56.89,56.84,56.84,10
20170601|2017-02-27 13:00,27,56.86,56.86,56.69,56.69,35
20170601|2017-02-27 13:30,27,56.76,56.76,56.74,56.74,3
20170601|2017-02-27 14:00,27,56.77,56.79,56.77,56.78,5
20170601|2017-02-27 14:30,27,56.73,56.73,56.73,56.73,1
20170601|2017-02-27 15:30,27,56.73,56.73,56.73,56.73,2
20170601|2017-02-27 17:00,28,56.74,56.74,56.69,56.69,3
20170601|2017-02-27 18:30,28,56.81,56.81,56.81,56.81,1
20170601|2017-02-27 23:00,28,56.9,56.9,56.9,56.9,1
20170601|2017-02-27 23:30,28,56.91,56.91,56.91,56.91,1
20170601|2017-02-28 01:00,28,56.74,56.74,56.74,56.74,2
20170601|2017-02-28 02:00,28,56.73,56.73,56.62,56.62,18
20170601|2017-02-28 02:30,28,56.7,56.76,56.7,56.75,4
20170601|2017-02-28 03:00,28,56.69,56.71,56.69,56.71,3
20170601|2017-02-28 03:30,28,56.55,56.59,56.55,56.58,4
20170601|2017-02-28 04:00,28,56.58,56.63,56.58,56.6,9
20170601|2017-02-28 04:30,28,56.65,56.65,56.65,56.65,3
20170601|2017-02-28 05:00,28,56.6,56.6,56.6,56.6,2
20170601|2017-02-28 05:30,28,56.56,56.57,56.56,56.57,19
20170601|2017-02-28 06:00,28,56.56,56.59,56.55,56.57,9
20170601|2017-02-28 06:30,28,56.61,56.61,56.58,56.58,2
20170601|2017-02-28 07:00,28,56.52,56.52,56.38,56.38,33
20170601|2017-02-28 07:30,28,56.4,56.4,56.23,56.25,75
20170601|2017-02-28 08:00,28,56.24,56.31,56.12,56.28,62
20170601|2017-02-28 08:30,28,56.41,56.43,56.21,56.26,81
20170601|2017-02-28 09:00,28,56.31,56.37,56.28,56.31,17
20170601|2017-02-28 09:30,28,56.29,56.3,56.15,56.24,32
20170601|2017-02-28 10:00,28,56.18,56.19,56.04,56.11,61
20170601|2017-02-28 10:30,28,56.09,56.17,56.09,56.12,45
20170601|2017-02-28 11:00,28,56.11,56.11,56,56,29
20170601|2017-02-28 11:30,28,55.98,56.08,55.97,56.05,13
20170601|2017-02-28 12:00,28,56.08,56.14,56.07,56.07,10
20170601|2017-02-28 12:30,28,56.14,56.72,56.14,56.72,67
20170601|2017-02-28 13:00,28,56.72,56.86,56.47,56.83,64
20170601|2017-02-28 13:30,28,56.78,56.8,56.76,56.79,15
20170601|2017-02-28 14:30,28,56.8,56.84,56.8,56.84,2
20170601|2017-02-28 15:00,28,56.84,56.84,56.84,56.84,1
20170601|2017-02-28 17:30,1,56.75,56.75,56.75,56.75,1
20170601|2017-02-28 19:30,1,56.83,56.83,56.8,56.8,2
20170601|2017-03-01 01:00,1,56.68,56.68,56.68,56.68,1
20170601|2017-03-01 02:00,1,56.72,56.8,56.69,56.79,15
20170601|2017-03-01 02:30,1,56.8,56.8,56.74,56.74,7
20170601|2017-03-01 03:00,1,56.82,57.08,56.78,57.08,46
20170601|2017-03-01 03:30,1,57.1,57.21,57.1,57.1,28
20170601|2017-03-01 04:00,1,57.06,57.15,57.06,57.15,3
20170601|2017-03-01 04:30,1,57.1,57.1,57.09,57.1,7
20170601|2017-03-01 05:00,1,57.07,57.07,57.07,57.07,2
20170601|2017-03-01 05:30,1,57.02,57.02,57.02,57.02,1
20170601|2017-03-01 06:00,1,57,57.08,57,57.08,16
20170601|2017-03-01 06:30,1,57.01,57.05,57.01,57.05,16
20170601|2017-03-01 07:00,1,57.03,57.11,57.02,57.11,22
20170601|2017-03-01 07:30,1,57.05,57.09,56.99,57.09,18
20170601|2017-03-01 08:00,1,57.09,57.23,57.09,57.1,86
20170601|2017-03-01 08:30,1,57.12,57.16,57.07,57.14,21
20170601|2017-03-01 09:00,1,57.13,57.22,57.08,57.21,20
20170601|2017-03-01 09:30,1,57.27,57.31,56.83,56.83,124
20170601|2017-03-01 10:00,1,56.82,56.93,56.81,56.93,8
20170601|2017-03-01 10:30,1,56.92,56.92,56.86,56.86,2
20170601|2017-03-01 11:00,1,56.76,56.76,56.73,56.73,2
20170601|2017-03-01 11:30,1,56.72,56.75,56.61,56.72,12
20170601|2017-03-01 12:00,1,56.64,56.68,56.64,56.68,9
20170601|2017-03-01 12:30,1,56.69,56.76,56.69,56.76,3
20170601|2017-03-01 13:00,1,56.77,56.78,56.66,56.73,5
20170601|2017-03-01 13:30,1,56.67,56.68,56.66,56.68,12
20170601|2017-03-01 14:30,1,56.61,56.61,56.61,56.61,3
20170601|2017-03-01 15:00,1,56.61,56.63,56.61,56.63,5
20170601|2017-03-01 19:30,2,56.61,56.61,56.61,56.61,1
20170601|2017-03-01 23:30,2,56.36,56.38,56.36,56.38,5
20170601|2017-03-02 01:00,2,56.52,56.52,56.52,56.52,16
20170601|2017-03-02 01:30,2,56.52,56.52,56.52,56.52,1
20170601|2017-03-02 02:00,2,56.46,56.52,56.46,56.52,10
20170601|2017-03-02 02:30,2,56.5,56.72,56.5,56.65,47
20170601|2017-03-02 03:00,2,56.61,56.61,56.25,56.26,34
20170601|2017-03-02 03:30,2,56.26,56.29,56.23,56.27,26
20170601|2017-03-02 04:00,2,56.24,56.24,56.12,56.12,13
20170601|2017-03-02 04:30,2,56.16,56.22,56.14,56.16,13
20170601|2017-03-02 05:30,2,56.18,56.23,56.14,56.21,9
20170601|2017-03-02 06:00,2,56.21,56.25,56.18,56.18,16
20170601|2017-03-02 06:30,2,56.2,56.2,56.08,56.08,3
20170601|2017-03-02 07:00,2,56.04,56.04,55.75,55.75,54
20170601|2017-03-02 07:30,2,55.89,55.99,55.89,55.9,16
20170601|2017-03-02 08:00,2,55.75,55.77,55.61,55.75,66
20170601|2017-03-02 08:30,2,55.78,56.07,55.73,55.97,41
20170601|2017-03-02 09:00,2,55.85,55.88,55.77,55.77,44
20170601|2017-03-02 09:30,2,55.76,55.89,55.7,55.81,59
20170601|2017-03-02 10:00,2,55.86,56.03,55.76,55.76,34
20170601|2017-03-02 10:30,2,55.75,55.78,55.7,55.72,34
20170601|2017-03-02 11:00,2,55.7,55.7,55.53,55.53,37
20170601|2017-03-02 11:30,2,55.53,55.68,55.51,55.64,37
20170601|2017-03-02 12:00,2,55.64,55.64,55.58,55.58,6
20170601|2017-03-02 12:30,2,55.57,55.57,55.45,55.47,19
20170601|2017-03-02 13:00,2,55.42,55.47,55.36,55.4,33
20170601|2017-03-02 13:30,2,55.39,55.39,55.35,55.38,15
20170601|2017-03-02 14:00,2,55.39,55.39,55.39,55.39,1
20170601|2017-03-02 14:30,2,55.45,55.49,55.43,55.43,12
20170601|2017-03-02 17:30,3,55.45,55.45,55.45,55.45,1
20170601|2017-03-02 19:00,3,55.39,55.39,55.39,55.39,1
20170601|2017-03-03 00:00,3,55.46,55.46,55.46,55.46,1
20170601|2017-03-03 02:00,3,55.61,55.68,55.58,55.68,4
20170601|2017-03-03 02:30,3,55.65,55.65,55.65,55.65,1
20170601|2017-03-03 03:00,3,55.58,55.58,55.58,55.58,1
20170601|2017-03-03 03:30,3,55.59,55.59,55.41,55.41,6
20170601|2017-03-03 04:00,3,55.49,55.5,55.48,55.5,8
20170601|2017-03-03 04:30,3,55.55,55.61,55.55,55.61,19
20170601|2017-03-03 05:00,3,55.52,55.52,55.52,55.52,2
20170601|2017-03-03 05:30,3,55.62,55.62,55.62,55.62,5
20170601|2017-03-03 06:00,3,55.56,55.57,55.56,55.57,8
20170601|2017-03-03 06:30,3,55.57,55.6,55.47,55.47,13
20170601|2017-03-03 07:00,3,55.49,55.7,55.49,55.67,5
20170601|2017-03-03 07:30,3,55.63,55.64,55.55,55.55,11
20170601|2017-03-03 08:00,3,55.55,55.61,55.48,55.57,31
20170601|2017-03-03 08:30,3,55.57,55.83,55.57,55.82,26
20170601|2017-03-03 09:00,3,55.74,55.75,55.64,55.65,19
20170601|2017-03-03 09:30,3,55.69,56.13,55.6,56.04,81
20170601|2017-03-03 10:00,3,56.03,56.03,55.93,55.94,15
20170601|2017-03-03 10:30,3,55.91,55.94,55.9,55.9,20
20170601|2017-03-03 11:00,3,55.9,55.9,55.81,55.85,5
20170601|2017-03-03 11:30,3,55.92,55.92,55.89,55.91,14
20170601|2017-03-03 12:00,3,55.89,55.91,55.87,55.87,7
20170601|2017-03-03 12:30,3,55.86,55.98,55.86,55.92,21
20170601|2017-03-03 13:00,3,55.92,56.18,55.92,56.15,31
20170601|2017-03-03 13:30,3,56.17,56.17,56.07,56.1,14
20170601|2017-03-03 14:00,3,56.08,56.09,56.08,56.09,2
20170601|2017-03-03 14:30,3,56.04,56.04,56.04,56.04,1
20170601|2017-03-05 17:00,6,56.21,56.21,56.21,56.21,2
20170601|2017-03-05 18:30,6,56.09,56.09,56.09,56.09,1
20170601|2017-03-05 22:00,6,55.95,55.95,55.95,55.95,1
20170601|2017-03-05 22:30,6,55.95,55.95,55.95,55.95,1
20170601|2017-03-05 23:30,6,55.96,55.96,55.96,55.96,1
20170601|2017-03-06 01:30,6,55.7,55.7,55.7,55.7,1
20170601|2017-03-06 02:00,6,55.7,55.75,55.61,55.75,16
20170601|2017-03-06 02:30,6,55.73,55.78,55.7,55.78,10
20170601|2017-03-06 03:00,6,55.7,55.72,55.69,55.69,4
20170601|2017-03-06 03:30,6,55.81,56.01,55.81,55.96,42
20170601|2017-03-06 04:00,6,55.86,55.86,55.83,55.83,8
20170601|2017-03-06 04:30,6,55.88,55.88,55.88,55.88,2
20170601|2017-03-06 05:00,6,55.81,55.85,55.8,55.82,8
20170601|2017-03-06 06:00,6,55.78,55.84,55.78,55.84,17
20170601|2017-03-06 06:30,6,55.85,55.92,55.82,55.92,6
20170601|2017-03-06 07:00,6,55.81,56.05,55.81,56.05,20
20170601|2017-03-06 07:30,6,56.06,56.08,56.05,56.05,8
20170601|2017-03-06 08:00,6,56,56.29,55.98,56.29,72
20170601|2017-03-06 08:30,6,56.21,56.23,56.13,56.17,39
20170601|2017-03-06 09:00,6,56.13,56.48,56.13,56.45,87
20170601|2017-03-06 09:30,6,56.4,56.4,56.21,56.21,24
20170601|2017-03-06 10:00,6,56.18,56.21,56.12,56.13,47
20170601|2017-03-06 10:30,6,56.19,56.19,56,56.05,42
20170601|2017-03-06 11:00,6,56.1,56.16,56.06,56.15,8
20170601|2017-03-06 11:30,6,56.15,56.15,56.06,56.12,13
20170601|2017-03-06 12:00,6,56.06,56.22,56.06,56.19,18
20170601|2017-03-06 12:30,6,56.2,56.2,56.16,56.16,16
20170601|2017-03-06 13:00,6,56.18,56.29,56.12,56.29,44
20170601|2017-03-06 13:30,6,56.32,56.32,56.27,56.27,12
20170601|2017-03-06 14:00,6,56.27,56.27,56.24,56.24,5
20170601|2017-03-06 14:30,6,56.28,56.28,56.27,56.27,4
20170601|2017-03-06 15:30,6,56.22,56.23,56.22,56.23,2
20170601|2017-03-06 19:30,7,56.22,56.22,56.22,56.22,1
20170601|2017-03-06 22:30,7,56.23,56.23,56.23,56.23,1
20170601|2017-03-06 23:30,7,56.19,56.19,56.19,56.19,1
20170601|2017-03-07 02:00,7,56.19,56.26,56.18,56.21,6
20170601|2017-03-07 02:30,7,56.32,56.35,56.28,56.35,12
20170601|2017-03-07 03:00,7,56.35,56.43,56.35,56.42,5
20170601|2017-03-07 03:30,7,56.38,56.38,56.35,56.35,5
20170601|2017-03-07 04:00,7,56.29,56.29,56.26,56.26,5
20170601|2017-03-07 04:30,7,56.36,56.36,56.36,56.36,3
20170601|2017-03-07 05:00,7,56.37,56.42,56.37,56.42,5
20170601|2017-03-07 05:30,7,56.4,56.43,56.4,56.43,2
20170601|2017-03-07 06:00,7,56.39,56.45,56.38,56.45,7
20170601|2017-03-07 06:30,7,56.51,56.51,56.5,56.5,4
20170601|2017-03-07 07:00,7,56.49,56.58,56.49,56.57,18
20170601|2017-03-07 07:30,7,56.59,56.71,56.59,56.7,18
20170601|2017-03-07 08:00,7,56.71,56.88,56.7,56.88,54
20170601|2017-03-07 08:30,7,56.72,56.72,56.59,56.63,18
20170601|2017-03-07 09:00,7,56.62,56.69,56.41,56.47,34
20170601|2017-03-07 09:30,7,56.47,56.48,56.27,56.27,24
20170601|2017-03-07 10:00,7,56.32,56.4,56.24,56.25,80
20170601|2017-03-07 10:30,7,56.2,56.25,56.2,56.24,8
20170601|2017-03-07 11:00,7,56.27,56.29,56.22,56.24,14
20170601|2017-03-07 11:30,7,56.25,56.25,56.17,56.17,4
20170601|2017-03-07 12:00,7,56.2,56.27,56.2,56.25,6
20170601|2017-03-07 12:30,7,56.17,56.17,56.08,56.17,24
20170601|2017-03-07 13:00,7,56.19,56.34,56.1,56.1,29
20170601|2017-03-07 13:30,7,56.09,56.12,56.09,56.12,9
20170601|2017-03-07 14:30,7,56.1,56.1,56.1,56.1,1
20170601|2017-03-07 15:00,7,56.04,56.04,56.04,56.04,6
20170601|2017-03-07 15:30,7,55.94,55.94,55.81,55.81,6
20170601|2017-03-07 21:00,8,55.84,55.84,55.84,55.84,1
20170601|2017-03-07 21:30,8,55.89,55.89,55.89,55.89,1
20170601|2017-03-07 22:30,8,55.83,55.83,55.83,55.83,2
20170601|2017-03-08 00:30,8,55.77,55.77,55.77,55.77,1
20170601|2017-03-08 02:00,8,55.92,55.92,55.78,55.84,14
20170601|2017-03-08 02:30,8,55.85,55.87,55.85,55.87,6
20170601|2017-03-08 03:00,8,55.79,55.84,55.78,55.83,10
20170601|2017-03-08 03:30,8,55.75,55.77,55.75,55.77,5
20170601|2017-03-08 04:00,8,55.86,55.95,55.86,55.93,12
20170601|2017-03-08 04:30,8,55.87,55.87,55.8,55.8,6
20170601|2017-03-08 05:00,8,55.77,55.77,55.73,55.74,29
20170601|2017-03-08 05:30,8,55.7,55.7,55.64,55.64,10
20170601|2017-03-08 06:00,8,55.62,55.62,55.59,55.62,7
20170601|2017-03-08 06:30,8,55.66,55.66,55.58,55.58,3
20170601|2017-03-08 07:00,8,55.63,55.63,55.59,55.59,6
20170601|2017-03-08 07:30,8,55.59,55.59,55.59,55.59,1
20170601|2017-03-08 08:00,8,55.52,55.52,55.43,55.48,27
20170601|2017-03-08 08:30,8,55.56,55.59,55.49,55.59,9
20170601|2017-03-08 09:00,8,55.54,55.59,55.48,55.59,7
20170601|2017-03-08 09:30,8,55.68,55.89,55.57,55.6,44
20170601|2017-03-08 10:00,8,55.53,55.54,55.3,55.33,66
20170601|2017-03-08 10:30,8,55.24,55.26,54.83,54.83,25
20170601|2017-03-08 11:00,8,54.77,54.77,54.32,54.46,150
20170601|2017-03-08 11:30,8,54.43,54.43,54.18,54.18,65
20170601|2017-03-08 12:00,8,54.26,54.32,54.14,54.14,29
20170601|2017-03-08 12:30,8,54.11,54.16,54,54.03,55
20170601|2017-03-08 13:00,8,54.01,54.01,53.25,53.38,270
20170601|2017-03-08 13:30,8,53.23,53.42,53.22,53.42,18
20170601|2017-03-08 14:00,8,53.48,53.52,53.48,53.52,4
20170601|2017-03-08 14:30,8,53.37,53.43,53.37,53.43,3
20170601|2017-03-08 15:00,8,53.38,53.46,53.37,53.42,19
20170601|2017-03-08 15:30,8,53.37,53.37,53.37,53.37,1
20170601|2017-03-08 17:30,9,53.46,53.46,53.46,53.46,1
20170601|2017-03-08 18:00,9,53.57,53.67,53.57,53.67,3
20170601|2017-03-08 18:30,9,53.68,53.73,53.64,53.64,4
20170601|2017-03-08 19:00,9,53.75,53.75,53.75,53.75,1
20170601|2017-03-08 19:30,9,53.79,53.79,53.76,53.76,2
20170601|2017-03-08 20:00,9,53.76,53.76,53.76,53.76,1
20170601|2017-03-08 21:00,9,53.79,53.79,53.79,53.79,1
20170601|2017-03-08 21:30,9,53.8,53.8,53.8,53.8,2
20170601|2017-03-08 22:30,9,53.78,53.78,53.78,53.78,1
20170601|2017-03-09 00:30,9,53.76,53.76,53.73,53.73,3
20170601|2017-03-09 01:00,9,53.76,53.77,53.63,53.63,3
20170601|2017-03-09 01:30,9,53.82,53.82,53.82,53.82,1
20170601|2017-03-09 02:00,9,53.83,54.09,53.83,54.04,21
20170601|2017-03-09 02:30,9,54,54,53.88,53.89,9
20170601|2017-03-09 03:00,9,53.88,53.88,53.55,53.59,29
20170601|2017-03-09 03:30,9,53.52,53.6,53.39,53.6,23
20170601|2017-03-09 04:00,9,53.55,53.55,52.32,52.52,236
20170601|2017-03-09 04:30,9,52.49,52.65,51.95,52.03,122
20170601|2017-03-09 05:00,9,51.98,52.47,51.94,52.47,60
20170601|2017-03-09 05:30,9,52.45,52.74,52.37,52.54,83
20170601|2017-03-09 06:00,9,52.48,52.48,52.16,52.38,66
20170601|2017-03-09 06:30,9,52.26,52.35,52.12,52.16,39
20170601|2017-03-09 07:00,9,52.26,52.72,52.21,52.63,61
20170601|2017-03-09 07:30,9,52.64,52.87,52.42,52.8,49
20170601|2017-03-09 08:00,9,52.76,53.11,52.66,53,58
20170601|2017-03-09 08:30,9,52.89,52.94,52.77,52.85,20
20170601|2017-03-09 09:00,9,52.85,52.88,52.61,52.62,26
20170601|2017-03-09 09:30,9,52.45,52.54,52.19,52.23,16
20170601|2017-03-09 10:00,9,52.25,52.35,52.15,52.31,21
20170601|2017-03-09 10:30,9,52.21,52.29,52.08,52.29,15
20170601|2017-03-09 11:00,9,52.18,52.18,52.06,52.13,8
20170601|2017-03-09 11:30,9,52.03,52.07,51.79,51.98,29
20170601|2017-03-09 12:00,9,52.01,52.34,51.98,52.14,28
20170601|2017-03-09 12:30,9,52.03,52.05,51.99,51.99,6
20170601|2017-03-09 13:00,9,51.99,52.47,51.85,52.47,27
20170601|2017-03-09 13:30,9,52.38,52.42,52.34,52.37,13
20170601|2017-03-09 14:00,9,52.38,52.8,52.38,52.8,11
20170601|2017-03-09 14:30,9,52.8,52.88,52.8,52.81,7
20170601|2017-03-09 15:00,9,52.82,52.82,52.79,52.79,10
20170601|2017-03-09 18:30,10,52.63,52.63,52.63,52.63,5
20170601|2017-03-10 00:30,10,52.84,52.84,52.8,52.8,3
20170601|2017-03-10 01:00,10,52.8,52.81,52.71,52.71,27
20170601|2017-03-10 01:30,10,52.55,52.55,52.43,52.43,9
20170601|2017-03-10 02:00,10,52.59,52.68,52.5,52.62,12
20170601|2017-03-10 02:30,10,52.6,52.86,52.6,52.77,20
20170601|2017-03-10 03:00,10,52.73,52.85,52.59,52.84,20
20170601|2017-03-10 03:30,10,52.86,52.86,52.76,52.86,18
20170601|2017-03-10 04:00,10,52.79,52.79,52.54,52.56,13
20170601|2017-03-10 04:30,10,52.46,52.65,52.43,52.64,13
20170601|2017-03-10 05:00,10,52.66,52.78,52.66,52.78,23
20170601|2017-03-10 05:30,10,52.7,52.75,52.7,52.75,7
20170601|2017-03-10 06:00,10,52.7,52.72,52.69,52.7,10
20170601|2017-03-10 06:30,10,52.69,52.8,52.67,52.78,38
20170601|2017-03-10 07:00,10,52.73,52.73,52.6,52.66,11
20170601|2017-03-10 07:30,10,52.75,53.23,52.75,53.07,56
20170601|2017-03-10 08:00,10,52.94,52.94,52.6,52.75,51
20170601|2017-03-10 08:30,10,52.7,52.7,52.25,52.48,79
20170601|2017-03-10 09:00,10,52.5,52.5,52.07,52.07,63
20170601|2017-03-10 09:30,10,52.05,52.1,51.91,51.91,74
20170601|2017-03-10 10:00,10,51.92,52.23,51.87,52.05,45
20170601|2017-03-10 10:30,10,52.08,52.2,52.08,52.08,25
20170601|2017-03-10 11:00,10,52.04,52.04,51.92,51.93,16
20170601|2017-03-10 11:30,10,51.93,51.93,51.5,51.5,69
20170601|2017-03-10 12:00,10,51.62,51.73,51.56,51.73,33
20170601|2017-03-10 12:30,10,51.73,51.92,51.65,51.92,20
20170601|2017-03-10 13:00,10,51.79,51.94,51.56,51.56,51
20170601|2017-03-10 13:30,10,51.56,51.56,51.47,51.47,22
20170601|2017-03-10 14:00,10,51.55,51.63,51.55,51.63,7
20170601|2017-03-12 17:00,13,51.39,51.39,51.36,51.36,4
20170601|2017-03-12 17:30,13,51.3,51.3,51.3,51.3,1
20170601|2017-03-12 18:00,13,51.26,51.26,51.11,51.18,20
20170601|2017-03-12 18:30,13,51.14,51.25,51.14,51.25,4
20170601|2017-03-12 20:00,13,51.3,51.3,51.29,51.29,6
20170601|2017-03-12 20:30,13,51.31,51.31,51.31,51.31,2
20170601|2017-03-12 23:30,13,51.29,51.29,51.29,51.29,1
20170601|2017-03-13 00:00,13,51.3,51.3,51.3,51.3,1
20170601|2017-03-13 01:00,13,51.36,51.36,51.36,51.36,2
20170601|2017-03-13 01:30,13,51.48,51.48,51.48,51.48,10
20170601|2017-03-13 02:00,13,51.52,51.52,51.46,51.46,23
20170601|2017-03-13 02:30,13,51.36,51.53,51.36,51.53,6
20170601|2017-03-13 03:00,13,51.49,51.59,51.49,51.55,12
20170601|2017-03-13 03:30,13,51.53,51.71,51.53,51.62,34
20170601|2017-03-13 04:00,13,51.57,51.73,51.54,51.71,15
20170601|2017-03-13 04:30,13,51.69,51.69,51.6,51.6,21
20170601|2017-03-13 05:00,13,51.62,51.64,51.28,51.32,32
20170601|2017-03-13 05:30,13,51.3,51.36,51.18,51.19,26
20170601|2017-03-13 06:00,13,51.29,51.6,51.29,51.6,23
20170601|2017-03-13 06:30,13,51.51,51.63,51.51,51.63,6
20170601|2017-03-13 07:00,13,51.46,51.46,51.43,51.43,5
20170601|2017-03-13 07:30,13,51.52,51.59,51.44,51.59,8
20170601|2017-03-13 08:00,13,51.55,51.71,51.5,51.71,29
20170601|2017-03-13 08:30,13,51.67,51.88,51.67,51.7,49
20170601|2017-03-13 09:00,13,51.55,51.63,51.43,51.6,46
20170601|2017-03-13 09:30,13,51.66,51.75,51.56,51.61,43
20170601|2017-03-13 10:00,13,51.6,51.75,51.6,51.61,14
20170601|2017-03-13 10:30,13,51.59,51.59,51.5,51.56,30
20170601|2017-03-13 11:00,13,51.65,51.83,51.6,51.74,28
20170601|2017-03-13 11:30,13,51.69,51.69,51.64,51.68,48
20170601|2017-03-13 12:00,13,51.73,51.73,51.57,51.57,30
20170601|2017-03-13 12:30,13,51.55,51.55,51.52,51.53,28
20170601|2017-03-13 13:00,13,51.52,51.6,51.43,51.58,45
20170601|2017-03-13 13:30,13,51.58,51.71,51.57,51.6,23
20170601|2017-03-13 14:00,13,51.66,51.66,51.64,51.66,6
20170601|2017-03-13 15:00,13,51.58,51.58,51.58,51.58,1
20170601|2017-03-13 19:00,14,51.49,51.49,51.48,51.48,2
20170601|2017-03-14 02:00,14,51.54,51.54,51.54,51.54,1
20170601|2017-03-14 03:00,14,51.6,51.7,51.55,51.7,8
20170601|2017-03-14 03:30,14,51.65,51.8,51.65,51.76,12
20170601|2017-03-14 04:00,14,51.68,51.76,51.67,51.76,7
20170601|2017-03-14 04:30,14,51.8,51.83,51.75,51.81,10
20170601|2017-03-14 05:00,14,51.77,52,51.77,51.95,37
20170601|2017-03-14 05:30,14,51.94,51.98,51.94,51.98,4
20170601|2017-03-14 06:00,14,51.93,51.95,51.89,51.95,9
20170601|2017-03-14 06:30,14,51.95,51.95,51.33,51.45,55
20170601|2017-03-14 07:00,14,51.4,51.4,50.84,51.08,66
20170601|2017-03-14 07:30,14,51.03,51.07,50.92,50.92,25
20170601|2017-03-14 08:00,14,50.91,50.97,50.76,50.87,55
20170601|2017-03-14 08:30,14,50.83,50.97,50.56,50.58,67
20170601|2017-03-14 09:00,14,50.57,50.76,50.56,50.76,31
20170601|2017-03-14 09:30,14,50.8,50.86,50.6,50.69,23
20170601|2017-03-14 10:00,14,50.63,51.28,50.5,51.2,220
20170601|2017-03-14 10:30,14,51.04,51.11,50.91,50.94,38
20170601|2017-03-14 11:00,14,50.74,50.77,50.65,50.66,31
20170601|2017-03-14 11:30,14,50.66,50.72,50.58,50.69,23
20170601|2017-03-14 12:00,14,50.62,50.96,50.59,50.96,38
20170601|2017-03-14 12:30,14,50.97,51.02,50.89,51.01,35
20170601|2017-03-14 13:00,14,50.9,51.22,50.89,51.08,45
20170601|2017-03-14 13:30,14,51.08,51.12,51.08,51.09,9
20170601|2017-03-14 14:00,14,51.2,51.2,51.2,51.2,3
20170601|2017-03-14 14:30,14,51.3,51.3,51.22,51.3,9
20170601|2017-03-14 15:00,14,51.4,51.4,51.4,51.4,2
20170601|2017-03-14 15:30,14,51.5,51.83,51.5,51.83,9
20170601|2017-03-14 17:00,15,51.94,51.94,51.94,51.94,1
20170601|2017-03-14 18:00,15,51.7,51.7,51.7,51.7,2
20170601|2017-03-14 20:30,15,51.72,51.72,51.72,51.72,7
20170601|2017-03-14 22:30,15,51.83,51.83,51.83,51.83,1
20170601|2017-03-15 00:00,15,51.77,51.77,51.77,51.77,1
20170601|2017-03-15 01:30,15,51.79,51.79,51.79,51.79,4
20170601|2017-03-15 02:00,15,51.67,51.67,51.67,51.67,1
20170601|2017-03-15 03:00,15,51.82,51.91,51.81,51.83,8
20170601|2017-03-15 03:30,15,51.81,51.84,51.76,51.76,10
20170601|2017-03-15 04:00,15,51.71,51.81,51.7,51.81,7
20170601|2017-03-15 04:30,15,51.75,51.92,51.72,51.88,27
20170601|2017-03-15 05:00,15,51.85,51.85,51.84,51.84,3
20170601|2017-03-15 05:30,15,51.9,51.97,51.9,51.97,27
20170601|2017-03-15 06:00,15,52.05,52.07,51.92,52.06,30
20170601|2017-03-15 06:30,15,52.05,52.05,51.99,52,6
20170601|2017-03-15 07:00,15,52.05,52.11,52,52,10
20170601|2017-03-15 07:30,15,52.03,52.03,51.84,51.84,20
20170601|2017-03-15 08:00,15,51.82,51.84,51.78,51.78,22
20170601|2017-03-15 08:30,15,51.8,51.8,51.69,51.7,5
20170601|2017-03-15 09:00,15,51.72,52.07,51.71,52.07,40
20170601|2017-03-15 09:30,15,52.01,52.12,51.54,52.02,158
20170601|2017-03-15 10:00,15,52.01,52.08,51.77,51.9,173
20170601|2017-03-15 10:30,15,51.84,51.87,51.75,51.79,30
20170601|2017-03-15 11:00,15,51.9,51.9,51.78,51.79,31
20170601|2017-03-15 11:30,15,51.8,51.85,51.76,51.77,65
20170601|2017-03-15 12:00,15,51.8,51.8,51.59,51.66,37
20170601|2017-03-15 12:30,15,51.63,51.65,51.59,51.59,11
20170601|2017-03-15 13:00,15,51.75,52.13,51.75,51.9,81
20170601|2017-03-15 13:30,15,51.93,52.04,51.92,52.01,21
20170601|2017-03-15 14:00,15,52.1,52.1,52.1,52.1,2
20170601|2017-03-15 15:00,15,52.02,52.02,52.02,52.02,1
20170601|2017-03-15 15:30,15,52.16,52.16,52.16,52.16,1
20170601|2017-03-15 19:00,16,52.26,52.26,52.26,52.26,1
20170601|2017-03-15 22:00,16,52.29,52.3,52.29,52.3,2
20170601|2017-03-16 00:30,16,52.29,52.29,52.29,52.29,1
20170601|2017-03-16 02:00,16,52.41,52.46,52.41,52.46,4
20170601|2017-03-16 02:30,16,52.65,52.71,52.6,52.6,9
20170601|2017-03-16 03:00,16,52.66,52.66,52.49,52.59,18
20170601|2017-03-16 03:30,16,52.63,52.66,52.48,52.48,9
20170601|2017-03-16 04:00,16,52.46,52.46,52.35,52.42,12
20170601|2017-03-16 04:30,16,52.49,52.5,52.46,52.5,18
20170601|2017-03-16 05:00,16,52.55,52.63,52.47,52.47,7
20170601|2017-03-16 05:30,16,52.4,52.4,52.32,52.32,20
20170601|2017-03-16 06:00,16,52.39,52.46,52.39,52.39,8
20170601|2017-03-16 06:30,16,52.42,52.45,52.38,52.41,18
20170601|2017-03-16 07:00,16,52.42,52.45,52.34,52.34,7
20170601|2017-03-16 07:30,16,52.32,52.35,52.22,52.27,26
20170601|2017-03-16 08:00,16,52.16,52.16,52.03,52.14,46
20170601|2017-03-16 08:30,16,52,52,51.81,51.88,61
20170601|2017-03-16 09:00,16,51.89,51.92,51.8,51.92,31
20170601|2017-03-16 09:30,16,51.93,52.15,51.93,52.02,61
20170601|2017-03-16 10:00,16,51.97,51.98,51.82,51.82,26
20170601|2017-03-16 10:30,16,51.84,52,51.84,51.91,29
20170601|2017-03-16 11:00,16,51.85,51.85,51.68,51.7,48
20170601|2017-03-16 11:30,16,51.74,51.9,51.72,51.87,34
20170601|2017-03-16 12:00,16,51.88,51.88,51.74,51.77,14
20170601|2017-03-16 12:30,16,51.8,52.09,51.8,51.94,44
20170601|2017-03-16 13:00,16,52.02,52.02,51.86,51.89,31
20170601|2017-03-16 13:30,16,51.85,51.86,51.85,51.86,6
20170601|2017-03-16 14:00,16,51.88,51.88,51.88,51.88,1
20170601|2017-03-16 19:00,17,51.93,51.97,51.93,51.97,2
20170601|2017-03-16 20:00,17,51.97,51.97,51.97,51.97,2
20170601|2017-03-16 21:30,17,51.94,51.94,51.94,51.94,1
20170601|2017-03-17 01:30,17,51.95,51.95,51.95,51.95,1
20170601|2017-03-17 03:00,17,51.76,51.91,51.75,51.89,6
20170601|2017-03-17 03:30,17,51.91,51.91,51.91,51.91,1
20170601|2017-03-17 04:00,17,51.82,51.99,51.82,51.99,10
20170601|2017-03-17 04:30,17,52.01,52.1,52,52.1,12
20170601|2017-03-17 05:00,17,52.13,52.13,52.06,52.06,20
20170601|2017-03-17 05:30,17,52.04,52.19,52.03,52.19,8
20170601|2017-03-17 06:00,17,52.21,52.21,52.13,52.17,19
20170601|2017-03-17 06:30,17,52.18,52.21,52.09,52.09,7
20170601|2017-03-17 07:00,17,52.08,52.09,52.02,52.07,36
20170601|2017-03-17 07:30,17,52.11,52.16,52.06,52.12,14
20170601|2017-03-17 08:00,17,52.16,52.34,52.16,52.21,19
20170601|2017-03-17 08:30,17,52.28,52.28,52.11,52.16,22
20170601|2017-03-17 09:00,17,52.07,52.08,51.95,52.04,28
20170601|2017-03-17 09:30,17,52.08,52.08,51.89,51.98,21
20170601|2017-03-17 10:00,17,51.97,51.97,51.83,51.83,14
20170601|2017-03-17 10:30,17,51.78,51.89,51.78,51.86,16
20170601|2017-03-17 11:00,17,51.93,51.93,51.88,51.88,24
20170601|2017-03-17 11:30,17,51.91,51.91,51.88,51.88,2
20170601|2017-03-17 12:00,17,51.88,51.97,51.86,51.97,11
20170601|2017-03-17 12:30,17,51.93,51.99,51.93,51.99,6
20170601|2017-03-17 13:00,17,51.92,52.05,51.92,51.98,81
20170601|2017-03-17 13:30,17,51.97,51.98,51.94,51.97,9
20170601|2017-03-17 14:00,17,51.97,51.97,51.96,51.96,5
20170601|2017-03-17 15:00,17,51.91,51.91,51.91,51.91,2
20170601|2017-03-17 15:30,17,51.91,51.91,51.9,51.9,11
20170601|2017-03-19 17:30,20,51.91,51.91,51.91,51.91,2
20170601|2017-03-19 18:00,20,51.91,51.91,51.91,51.91,2
20170601|2017-03-19 19:30,20,51.59,51.59,51.56,51.56,4
20170601|2017-03-19 20:00,20,51.61,51.61,51.61,51.61,3
20170601|2017-03-19 20:30,20,51.6,51.6,51.6,51.6,1
20170601|2017-03-19 21:30,20,51.67,51.67,51.67,51.67,1
20170601|2017-03-19 22:30,20,51.6,51.6,51.6,51.6,6
20170601|2017-03-19 23:30,20,51.63,51.63,51.63,51.63,2
20170601|2017-03-20 01:00,20,51.55,51.55,51.55,51.55,1
20170601|2017-03-20 01:30,20,51.65,51.65,51.65,51.65,1
20170601|2017-03-20 02:30,20,51.68,51.68,51.63,51.63,20
20170601|2017-03-20 03:00,20,51.64,51.72,51.63,51.72,11
20170601|2017-03-20 03:30,20,51.78,51.82,51.64,51.64,16
20170601|2017-03-20 04:00,20,51.62,51.63,51.41,51.41,34
20170601|2017-03-20 04:30,20,51.35,51.37,51.25,51.27,33
20170601|2017-03-20 05:00,20,51.25,51.4,51.23,51.4,21
20170601|2017-03-20 05:30,20,51.37,51.45,51.36,51.45,14
20170601|2017-03-20 06:00,20,51.47,51.55,51.47,51.53,116
20170601|2017-03-20 06:30,20,51.54,51.54,51.52,51.52,4
20170601|2017-03-20 07:00,20,51.44,51.48,51.37,51.48,18
20170601|2017-03-20 07:30,20,51.34,51.34,51.24,51.25,19
20170601|2017-03-20 08:00,20,51.34,51.59,51.32,51.59,40
20170601|2017-03-20 08:30,20,51.6,51.64,51.46,51.46,19
20170601|2017-03-20 09:00,20,51.56,51.76,51.56,51.73,19
20170601|2017-03-20 09:30,20,51.65,52.1,51.65,52,126
20170601|2017-03-20 10:00,20,51.97,51.97,51.64,51.67,37
20170601|2017-03-20 10:30,20,51.65,51.88,51.65,51.88,33
20170601|2017-03-20 11:00,20,51.88,52.03,51.88,51.96,45
20170601|2017-03-20 11:30,20,51.95,51.96,51.83,51.84,40
20170601|2017-03-20 12:00,20,51.88,52.02,51.88,51.94,27
20170601|2017-03-20 12:30,20,51.87,51.92,51.84,51.91,19
20170601|2017-03-20 13:00,20,51.92,52.01,51.74,51.81,96
20170601|2017-03-20 13:30,20,51.8,51.83,51.8,51.82,17
20170601|2017-03-20 14:30,20,51.89,51.89,51.89,51.89,1
20170601|2017-03-20 15:00,20,51.81,51.81,51.77,51.77,3
20170601|2017-03-20 15:30,20,51.83,51.83,51.8,51.8,3
20170601|2017-03-20 19:00,21,51.88,51.88,51.88,51.88,1
20170601|2017-03-20 19:30,21,51.92,51.92,51.92,51.92,1
20170601|2017-03-20 21:30,21,52.05,52.05,52.05,52.05,1
20170601|2017-03-20 22:30,21,52,52,52,52,1
20170601|2017-03-20 23:30,21,52.02,52.02,52.01,52.01,5
20170601|2017-03-21 01:30,21,52.01,52.01,52.01,52.01,1
20170601|2017-03-21 02:00,21,52.03,52.03,52.03,52.03,1
20170601|2017-03-21 02:30,21,52.1,52.2,52.1,52.14,31
20170601|2017-03-21 03:00,21,52.17,52.25,52.17,52.2,16
20170601|2017-03-21 03:30,21,52.11,52.33,52.11,52.25,15
20170601|2017-03-21 04:00,21,52.25,52.26,52.18,52.26,12
20170601|2017-03-21 04:30,21,52.16,52.21,52.14,52.21,9
20170601|2017-03-21 05:00,21,52.17,52.22,52.17,52.22,5
20170601|2017-03-21 05:30,21,52.23,52.25,52.12,52.13,10
20170601|2017-03-21 06:00,21,52.17,52.23,52.17,52.23,12
20170601|2017-03-21 06:30,21,52.24,52.25,52.17,52.2,88
20170601|2017-03-21 07:00,21,52.18,52.18,51.98,51.99,18
20170601|2017-03-21 07:30,21,51.91,51.97,51.89,51.89,120
20170601|2017-03-21 08:00,21,51.87,51.98,51.77,51.93,127
20170601|2017-03-21 08:30,21,51.98,52.08,51.85,51.87,39
20170601|2017-03-21 09:00,21,51.88,52.1,51.77,51.82,78
20170601|2017-03-21 09:30,21,51.76,51.82,51.58,51.68,56
20170601|2017-03-21 10:00,21,51.66,51.66,51.29,51.41,85
20170601|2017-03-21 10:30,21,51.37,51.47,51.25,51.47,43
20170601|2017-03-21 11:00,21,51.51,51.51,51.26,51.26,40
20170601|2017-03-21 11:30,21,51.28,51.35,51.25,51.27,46
20170601|2017-03-21 12:00,21,51.27,51.32,51.11,51.17,64
20170601|2017-03-21 12:30,21,51.15,51.21,51.06,51.1,50
20170601|2017-03-21 13:00,21,51.06,51.23,51.01,51.23,80
20170601|2017-03-21 13:30,21,51.22,51.28,51.22,51.25,38
20170601|2017-03-21 14:00,21,51.28,51.31,51.27,51.27,19
20170601|2017-03-21 14:30,21,51.15,51.15,51.15,51.15,2
20170601|2017-03-21 15:30,21,51.27,51.35,51.12,51.12,10
20170601|2017-03-21 17:00,22,51.1,51.11,51.1,51.11,2
20170601|2017-03-21 18:00,22,51.05,51.05,51.05,51.05,1
20170601|2017-03-21 18:30,22,51.04,51.07,51.04,51.05,3
20170601|2017-03-21 19:00,22,51.04,51.14,51.04,51.14,3
20170601|2017-03-21 19:30,22,51.13,51.13,51.13,51.13,3
20170601|2017-03-21 20:30,22,51.16,51.16,51.16,51.16,1
20170601|2017-03-21 21:00,22,51.15,51.15,51.12,51.13,3
20170601|2017-03-21 21:30,22,51.11,51.11,51.05,51.05,4
20170601|2017-03-21 22:00,22,51.05,51.05,51.05,51.05,1
20170601|2017-03-21 23:30,22,51.07,51.07,51.07,51.07,12
20170601|2017-03-22 00:30,22,50.95,50.95,50.86,50.86,3
20170601|2017-03-22 01:00,22,50.85,50.85,50.79,50.83,9
20170601|2017-03-22 01:30,22,50.8,50.8,50.8,50.8,1
20170601|2017-03-22 02:30,22,50.99,50.99,50.92,50.92,3
20170601|2017-03-22 03:00,22,50.81,50.98,50.81,50.98,5
20170601|2017-03-22 03:30,22,51,51.01,50.7,50.75,24
20170601|2017-03-22 04:00,22,50.77,50.84,50.33,50.35,105
20170601|2017-03-22 04:30,22,50.44,50.54,50.33,50.53,59
20170601|2017-03-22 05:00,22,50.45,50.47,50.33,50.36,21
20170601|2017-03-22 05:30,22,50.42,50.47,50.4,50.46,19
20170601|2017-03-22 06:00,22,50.43,50.6,50.43,50.59,17
20170601|2017-03-22 06:30,22,50.59,50.59,50.46,50.5,29
20170601|2017-03-22 07:00,22,50.47,50.58,50.42,50.5,30
20170601|2017-03-22 07:30,22,50.49,50.55,50.43,50.55,37
20170601|2017-03-22 08:00,22,50.55,50.74,50.54,50.62,64
20170601|2017-03-22 08:30,22,50.56,50.67,50.51,50.57,19
20170601|2017-03-22 09:00,22,50.54,50.59,50.43,50.59,41
20170601|2017-03-22 09:30,22,50.47,50.6,49.96,50.39,141
20170601|2017-03-22 10:00,22,50.44,50.79,50.44,50.64,52
20170601|2017-03-22 10:30,22,50.56,50.79,50.51,50.74,88
20170601|2017-03-22 11:00,22,50.63,50.63,50.41,50.49,66
20170601|2017-03-22 11:30,22,50.5,50.72,50.48,50.72,34
20170601|2017-03-22 12:00,22,50.67,50.87,50.67,50.83,23
20170601|2017-03-22 12:30,22,50.93,51.17,50.93,51.03,77
20170601|2017-03-22 13:00,22,51,51.02,50.8,50.86,38
20170601|2017-03-22 13:30,22,50.9,50.91,50.87,50.91,21
20170601|2017-03-22 14:00,22,50.94,50.94,50.92,50.93,5
20170601|2017-03-22 14:30,22,50.94,50.97,50.94,50.97,15
20170601|2017-03-22 15:00,22,50.97,50.98,50.97,50.98,3
20170601|2017-03-22 15:30,22,50.97,50.97,50.97,50.97,4
20170601|2017-03-22 18:00,23,51.05,51.05,51.05,51.05,1
20170601|2017-03-22 19:00,23,51.17,51.17,51.17,51.17,1
20170601|2017-03-22 19:30,23,51.24,51.25,51.24,51.24,4
20170601|2017-03-22 20:30,23,51.19,51.21,51.17,51.21,3
20170601|2017-03-22 21:00,23,51.16,51.16,51.16,51.16,6
20170601|2017-03-22 22:00,23,51.25,51.25,51.25,51.25,1
20170601|2017-03-22 22:30,23,51.21,51.21,51.21,51.21,1
20170601|2017-03-22 23:30,23,51.23,51.27,51.23,51.26,8
20170601|2017-03-23 00:00,23,51.25,51.25,51.24,51.24,2
20170601|2017-03-23 00:30,23,51.25,51.25,51.25,51.25,1
20170601|2017-03-23 01:00,23,51.24,51.24,51.24,51.24,1
20170601|2017-03-23 01:30,23,51.19,51.19,51.19,51.19,3
20170601|2017-03-23 02:00,23,51.11,51.14,51.11,51.14,2
20170601|2017-03-23 02:30,23,51.1,51.1,51.1,51.1,1
20170601|2017-03-23 03:00,23,51.06,51.08,51,51.08,20
20170601|2017-03-23 03:30,23,51.02,51.07,50.97,50.99,26
20170601|2017-03-23 04:00,23,50.96,51.11,50.92,51.11,39
20170601|2017-03-23 04:30,23,51.13,51.23,51.11,51.23,20
20170601|2017-03-23 05:00,23,51.2,51.2,51.1,51.1,13
20170601|2017-03-23 05:30,23,51.12,51.16,51.06,51.16,6
20170601|2017-03-23 06:00,23,51.15,51.24,51.15,51.15,49
20170601|2017-03-23 06:30,23,51.12,51.12,51.02,51.02,17
20170601|2017-03-23 07:00,23,50.96,51.08,50.96,51.04,12
20170601|2017-03-23 07:30,23,50.93,50.93,50.7,50.7,49
20170601|2017-03-23 08:00,23,50.71,50.77,50.6,50.65,46
20170601|2017-03-23 08:30,23,50.6,50.72,50.55,50.55,30
20170601|2017-03-23 09:00,23,50.63,50.63,50.47,50.47,139
20170601|2017-03-23 09:30,23,50.55,50.69,50.55,50.69,54
20170601|2017-03-23 10:00,23,50.72,50.78,50.56,50.57,34
20170601|2017-03-23 10:30,23,50.58,50.79,50.58,50.79,54
20170601|2017-03-23 11:00,23,50.76,50.88,50.73,50.77,42
20170601|2017-03-23 11:30,23,50.74,50.84,50.71,50.84,33
20170601|2017-03-23 12:00,23,50.73,50.76,50.67,50.73,22
20170601|2017-03-23 12:30,23,50.78,50.8,50.78,50.8,2
20170601|2017-03-23 13:00,23,50.74,50.74,50.65,50.65,29
20170601|2017-03-23 13:30,23,50.65,50.72,50.64,50.72,20
20170601|2017-03-23 14:00,23,50.73,50.73,50.67,50.67,4
20170601|2017-03-23 14:30,23,50.66,50.66,50.65,50.65,2
20170601|2017-03-23 15:00,23,50.61,50.64,50.61,50.63,3
20170601|2017-03-23 15:30,23,50.61,50.61,50.61,50.61,1
20170601|2017-03-23 17:00,24,50.62,50.62,50.62,50.62,1
20170601|2017-03-23 18:00,24,50.68,50.68,50.68,50.68,1
20170601|2017-03-23 18:30,24,50.71,50.73,50.71,50.73,3
20170601|2017-03-23 19:00,24,50.73,50.78,50.73,50.78,5
20170601|2017-03-23 19:30,24,50.77,50.77,50.77,50.77,1
20170601|2017-03-23 20:30,24,50.75,50.75,50.68,50.68,2
20170601|2017-03-23 21:30,24,50.69,50.69,50.69,50.69,1
20170601|2017-03-23 22:00,24,50.71,50.71,50.71,50.71,3
20170601|2017-03-23 22:30,24,50.73,50.73,50.73,50.73,1
20170601|2017-03-23 23:30,24,50.73,50.77,50.73,50.77,3
20170601|2017-03-24 01:00,24,50.78,50.78,50.78,50.78,1
20170601|2017-03-24 02:00,24,50.68,50.87,50.68,50.87,4
20170601|2017-03-24 02:30,24,50.81,50.82,50.77,50.77,4
20170601|2017-03-24 03:00,24,50.75,50.76,50.67,50.76,27
20170601|2017-03-24 03:30,24,50.81,50.82,50.78,50.78,16
20170601|2017-03-24 04:00,24,50.8,50.97,50.75,50.94,63
20170601|2017-03-24 04:30,24,50.99,51.05,50.93,51.05,19
20170601|2017-03-24 05:00,24,51.05,51.05,50.95,50.97,8
20170601|2017-03-24 05:30,24,50.93,50.94,50.85,50.85,10
20170601|2017-03-24 06:00,24,50.84,50.86,50.82,50.83,12
20170601|2017-03-24 06:30,24,50.85,50.92,50.85,50.87,39
20170601|2017-03-24 07:00,24,50.87,50.96,50.87,50.96,10
20170601|2017-03-24 07:30,24,50.95,50.95,50.78,50.79,31
20170601|2017-03-24 08:00,24,50.79,50.9,50.72,50.79,40
20170601|2017-03-24 08:30,24,50.73,50.88,50.73,50.81,43
20170601|2017-03-24 09:00,24,50.77,50.77,50.51,50.67,125
20170601|2017-03-24 09:30,24,50.69,50.75,50.66,50.74,16
20170601|2017-03-24 10:00,24,50.72,50.72,50.62,50.64,39
20170601|2017-03-24 10:30,24,50.7,50.79,50.7,50.73,27
20170601|2017-03-24 11:00,24,50.76,50.76,50.6,50.73,61
20170601|2017-03-24 11:30,24,50.75,50.84,50.71,50.74,107
20170601|2017-03-24 12:00,24,50.71,50.77,50.66,50.76,21
20170601|2017-03-24 12:30,24,50.78,50.85,50.76,50.84,23
20170601|2017-03-24 13:00,24,50.93,51,50.85,50.96,70
20170601|2017-03-24 13:30,24,50.97,51.02,50.97,51.02,35
20170601|2017-03-24 14:00,24,50.97,51,50.96,51,104
20170601|2017-03-24 14:30,24,51,51.01,51,51,4
20170601|2017-03-24 15:00,24,51.05,51.08,51.04,51.08,4
20170601|2017-03-24 15:30,24,51.17,51.17,51.17,51.17,1
20170601|2017-03-26 17:00,27,51.06,51.15,50.94,51.15,5
20170601|2017-03-26 17:30,27,51.18,51.18,51.17,51.17,7
20170601|2017-03-26 18:00,27,51.1,51.1,51.08,51.08,3
20170601|2017-03-26 18:30,27,51.1,51.1,51.1,51.1,1
20170601|2017-03-26 19:30,27,51.05,51.05,50.86,50.86,21
20170601|2017-03-26 20:00,27,50.82,50.83,50.81,50.81,4
20170601|2017-03-26 20:30,27,50.81,50.81,50.8,50.81,4
20170601|2017-03-26 21:00,27,50.85,50.89,50.85,50.89,2
20170601|2017-03-26 21:30,27,50.83,50.86,50.83,50.83,32
20170601|2017-03-26 22:30,27,50.83,50.83,50.83,50.83,1
20170601|2017-03-26 23:00,27,50.84,50.84,50.84,50.84,1
20170601|2017-03-26 23:30,27,50.85,50.85,50.85,50.85,1
20170601|2017-03-27 00:00,27,50.77,50.77,50.69,50.69,5
20170601|2017-03-27 00:30,27,50.65,50.65,50.48,50.49,6
20170601|2017-03-27 01:00,27,50.39,50.53,50.37,50.53,11
20170601|2017-03-27 01:30,27,50.48,50.58,50.48,50.58,4
20170601|2017-03-27 02:00,27,50.49,50.55,50.47,50.51,18
20170601|2017-03-27 02:30,27,50.58,50.63,50.58,50.63,9
20170601|2017-03-27 03:00,27,50.67,50.71,50.56,50.57,23
20170601|2017-03-27 03:30,27,50.58,50.73,50.52,50.69,86
20170601|2017-03-27 04:00,27,50.75,50.75,50.69,50.69,29
20170601|2017-03-27 04:30,27,50.69,50.69,50.59,50.63,24
20170601|2017-03-27 05:00,27,50.56,50.59,50.56,50.59,3
20170601|2017-03-27 05:30,27,50.61,50.69,50.61,50.66,116
20170601|2017-03-27 06:00,27,50.66,50.66,50.63,50.63,10
20170601|2017-03-27 06:30,27,50.58,50.71,50.58,50.64,17
20170601|2017-03-27 07:00,27,50.62,50.62,50.5,50.55,38
20170601|2017-03-27 07:30,27,50.55,50.6,50.53,50.57,71
20170601|2017-03-27 08:00,27,50.54,50.54,50.28,50.36,149
20170601|2017-03-27 08:30,27,50.35,50.37,50.14,50.37,148
20170601|2017-03-27 09:00,27,50.33,50.36,50.27,50.3,47
20170601|2017-03-27 09:30,27,50.26,50.56,50.18,50.53,100
20170601|2017-03-27 10:00,27,50.53,50.97,50.53,50.97,248
20170601|2017-03-27 10:30,27,50.93,50.96,50.8,50.88,37
20170601|2017-03-27 11:00,27,50.95,50.96,50.76,50.79,124
20170601|2017-03-27 11:30,27,50.8,50.91,50.77,50.89,88
20170601|2017-03-27 12:00,27,50.92,50.92,50.84,50.84,7
20170601|2017-03-27 12:30,27,50.86,50.86,50.76,50.81,14
20170601|2017-03-27 13:00,27,50.78,50.91,50.68,50.91,34
20170601|2017-03-27 13:30,27,50.92,50.93,50.85,50.92,19
20170601|2017-03-27 14:00,27,50.9,50.95,50.9,50.95,5
20170601|2017-03-27 14:30,27,50.97,50.98,50.93,50.93,6
20170601|2017-03-27 15:00,27,50.96,50.96,50.96,50.96,1
20170601|2017-03-27 15:30,27,50.94,50.97,50.94,50.97,3
20170601|2017-03-27 17:00,28,50.97,50.97,50.94,50.96,4
20170601|2017-03-27 18:00,28,50.97,50.97,50.97,50.97,1
20170601|2017-03-27 18:30,28,50.97,50.97,50.95,50.95,5
20170601|2017-03-27 19:30,28,51.08,51.12,51.06,51.12,15
20170601|2017-03-27 20:30,28,51.07,51.07,51.07,51.07,7
20170601|2017-03-27 21:30,28,51.06,51.06,51.06,51.06,1
20170601|2017-03-27 23:00,28,51.1,51.1,51.1,51.1,2
20170601|2017-03-27 23:30,28,51.11,51.12,51.11,51.12,3
20170601|2017-03-28 00:00,28,51.12,51.19,51.12,51.19,7
20170601|2017-03-28 00:30,28,51.13,51.14,51.1,51.1,6
20170601|2017-03-28 01:00,28,51.18,51.18,51.18,51.18,4
20170601|2017-03-28 01:30,28,51.12,51.12,51.05,51.05,5
20170601|2017-03-28 02:00,28,51.05,51.21,51.05,51.18,11
20170601|2017-03-28 02:30,28,51.17,51.18,51.1,51.11,104
20170601|2017-03-28 03:00,28,51.03,51.23,51.03,51.2,74
20170601|2017-03-28 03:30,28,51.2,51.41,51.2,51.38,67
20170601|2017-03-28 04:00,28,51.33,51.35,51.25,51.25,13
20170601|2017-03-28 04:30,28,51.25,51.28,51.2,51.22,35
20170601|2017-03-28 05:00,28,51.28,51.28,51.23,51.26,12
20170601|2017-03-28 05:30,28,51.3,51.3,51.23,51.23,17
20170601|2017-03-28 06:00,28,51.27,51.3,51.27,51.28,5
20170601|2017-03-28 06:30,28,51.33,51.5,51.32,51.48,80
20170601|2017-03-28 07:00,28,51.5,51.51,51.37,51.43,209
20170601|2017-03-28 07:30,28,51.46,51.55,51.32,51.55,47
20170601|2017-03-28 08:00,28,51.56,51.6,51.32,51.34,119
20170601|2017-03-28 08:30,28,51.34,51.45,51.27,51.32,268
20170601|2017-03-28 09:00,28,51.34,51.51,51.33,51.44,151
20170601|2017-03-28 09:30,28,51.49,51.87,51.47,51.87,208
20170601|2017-03-28 10:00,28,51.82,51.99,51.68,51.71,208
20170601|2017-03-28 10:30,28,51.68,51.87,51.65,51.86,50
20170601|2017-03-28 11:00,28,51.81,51.85,51.76,51.77,23
20170601|2017-03-28 11:30,28,51.73,51.75,51.53,51.53,37
20170601|2017-03-28 12:00,28,51.52,51.58,51.49,51.52,185
20170601|2017-03-28 12:30,28,51.45,51.5,51.41,51.5,33
20170601|2017-03-28 13:00,28,51.52,51.6,51.41,51.42,84
20170601|2017-03-28 13:30,28,51.41,51.45,51.37,51.38,80
20170601|2017-03-28 14:00,28,51.38,51.4,51.31,51.4,48
20170601|2017-03-28 14:30,28,51.4,51.42,51.4,51.42,7
20170601|2017-03-28 15:00,28,51.36,51.42,51.36,51.42,13
20170601|2017-03-28 15:30,28,51.42,51.43,51.36,51.41,28
20170601|2017-03-28 17:00,29,51.44,51.45,51.44,51.45,2
20170601|2017-03-28 18:00,29,51.47,51.47,51.47,51.47,1
20170601|2017-03-28 18:30,29,51.5,51.5,51.5,51.5,3
20170601|2017-03-28 19:00,29,51.5,51.5,51.49,51.49,3
20170601|2017-03-28 19:30,29,51.52,51.54,51.52,51.54,2
20170601|2017-03-28 20:00,29,51.49,51.56,51.49,51.53,3
20170601|2017-03-28 20:30,29,51.48,51.5,51.48,51.5,5
20170601|2017-03-28 21:00,29,51.54,51.54,51.54,51.54,1
20170601|2017-03-28 22:00,29,51.6,51.6,51.6,51.6,1
20170601|2017-03-28 22:30,29,51.59,51.62,51.59,51.62,7
20170601|2017-03-28 23:00,29,51.62,51.63,51.62,51.63,7
20170601|2017-03-28 23:30,29,51.62,51.62,51.58,51.59,6
20170601|2017-03-29 00:30,29,51.61,51.65,51.61,51.65,11
20170601|2017-03-29 01:00,29,51.6,51.64,51.6,51.63,4
20170601|2017-03-29 01:30,29,51.68,51.79,51.68,51.74,28
20170601|2017-03-29 02:00,29,51.69,51.79,51.69,51.77,55
20170601|2017-03-29 02:30,29,51.78,51.92,51.78,51.92,62
20170601|2017-03-29 03:00,29,51.89,51.89,51.76,51.86,62
20170601|2017-03-29 03:30,29,51.86,51.92,51.79,51.79,65
20170601|2017-03-29 04:00,29,51.79,51.87,51.79,51.81,51
20170601|2017-03-29 04:30,29,51.77,51.77,51.72,51.77,40
20170601|2017-03-29 05:00,29,51.7,51.77,51.69,51.77,28
20170601|2017-03-29 05:30,29,51.74,51.74,51.63,51.66,68
20170601|2017-03-29 06:00,29,51.73,51.73,51.67,51.71,26
20170601|2017-03-29 06:30,29,51.72,51.81,51.72,51.73,54
20170601|2017-03-29 07:00,29,51.74,51.74,51.65,51.7,22
20170601|2017-03-29 07:30,29,51.7,51.7,51.51,51.59,116
20170601|2017-03-29 08:00,29,51.54,51.65,51.5,51.57,122
20170601|2017-03-29 08:30,29,51.66,51.71,51.62,51.67,67
20170601|2017-03-29 09:00,29,51.69,51.76,51.57,51.64,186
20170601|2017-03-29 09:30,29,51.71,52.23,51.67,52.16,530
20170601|2017-03-29 10:00,29,52.16,52.29,52.08,52.26,440
20170601|2017-03-29 10:30,29,52.25,52.44,52.24,52.35,402
20170601|2017-03-29 11:00,29,52.38,52.39,52.27,52.33,105
20170601|2017-03-29 11:30,29,52.36,52.41,52.32,52.32,159
20170601|2017-03-29 12:00,29,52.33,52.42,52.28,52.3,159
20170601|2017-03-29 12:30,29,52.3,52.48,52.3,52.48,86
20170601|2017-03-29 13:00,29,52.48,52.56,52.36,52.5,189
20170601|2017-03-29 13:30,29,52.49,52.49,52.37,52.45,120
20170601|2017-03-29 14:00,29,52.48,52.5,52.42,52.5,8
20170601|2017-03-29 14:30,29,52.47,52.5,52.42,52.42,10
20170601|2017-03-29 15:00,29,52.39,52.47,52.39,52.47,17
20170601|2017-03-29 15:30,29,52.49,52.57,52.49,52.57,107
20170601|2017-03-29 17:00,30,52.55,52.55,52.55,52.55,4
20170601|2017-03-29 17:30,30,52.51,52.51,52.51,52.51,1
20170601|2017-03-29 18:30,30,52.51,52.54,52.51,52.52,6
20170601|2017-03-29 19:00,30,52.5,52.54,52.5,52.54,2
20170601|2017-03-29 19:30,30,52.55,52.55,52.53,52.53,2
20170601|2017-03-29 20:00,30,52.43,52.43,52.43,52.43,2
20170601|2017-03-29 20:30,30,52.41,52.41,52.39,52.41,18
20170601|2017-03-29 21:00,30,52.42,52.42,52.4,52.4,10
20170601|2017-03-29 21:30,30,52.42,52.42,52.41,52.41,2
20170601|2017-03-29 22:30,30,52.42,52.47,52.42,52.47,9
20170601|2017-03-29 23:00,30,52.52,52.67,52.51,52.63,50
20170601|2017-03-29 23:30,30,52.65,52.69,52.61,52.69,21
20170601|2017-03-30 00:00,30,52.65,52.65,52.63,52.64,4
20170601|2017-03-30 00:30,30,52.62,52.65,52.61,52.65,8
20170601|2017-03-30 01:00,30,52.62,52.63,52.57,52.57,46
20170601|2017-03-30 01:30,30,52.54,52.63,52.54,52.63,8
20170601|2017-03-30 02:00,30,52.63,52.63,52.49,52.55,44
20170601|2017-03-30 02:30,30,52.56,52.58,52.51,52.55,46
20170601|2017-03-30 03:00,30,52.55,52.57,52.45,52.57,97
20170601|2017-03-30 03:30,30,52.58,52.58,52.31,52.34,181
20170601|2017-03-30 04:00,30,52.27,52.33,52.2,52.3,68
20170601|2017-03-30 04:30,30,52.26,52.32,52.24,52.32,65
20170601|2017-03-30 05:00,30,52.31,52.31,52.18,52.19,69
20170601|2017-03-30 05:30,30,52.21,52.34,52.21,52.34,35
20170601|2017-03-30 06:00,30,52.3,52.4,52.29,52.4,53
20170601|2017-03-30 06:30,30,52.36,52.45,52.36,52.44,46
20170601|2017-03-30 07:00,30,52.42,52.79,52.38,52.75,454
20170601|2017-03-30 07:30,30,52.71,52.93,52.71,52.76,525
20170601|2017-03-30 08:00,30,52.77,52.83,52.7,52.8,364
20170601|2017-03-30 08:30,30,52.83,52.91,52.6,52.75,325
20170601|2017-03-30 09:00,30,52.69,52.87,52.67,52.85,198
20170601|2017-03-30 09:30,30,52.87,52.99,52.84,52.97,336
20170601|2017-03-30 10:00,30,53,53.26,52.92,53.13,860
20170601|2017-03-30 10:30,30,53.15,53.2,53.09,53.12,447
20170601|2017-03-30 11:00,30,53.08,53.11,52.95,52.99,372
20170601|2017-03-30 11:30,30,52.97,53.01,52.91,52.94,195
20170601|2017-03-30 12:00,30,52.93,53.08,52.93,53.07,162
20170601|2017-03-30 12:30,30,53.08,53.14,53.03,53.14,151
20170601|2017-03-30 13:00,30,53.15,53.26,53.01,53.08,280
20170601|2017-03-30 13:30,30,53.06,53.13,53.06,53.12,45
20170601|2017-03-30 14:00,30,53.13,53.13,52.99,53,126
20170601|2017-03-30 14:30,30,53.02,53.09,53,53.09,59
20170601|2017-03-30 15:00,30,53.12,53.12,53.07,53.11,13
20170601|2017-03-30 15:30,30,53.14,53.15,53.09,53.09,22
20170601|2017-03-30 17:00,31,53.1,53.12,53.1,53.12,5
20170601|2017-03-30 17:30,31,53.06,53.06,53.04,53.04,5
20170601|2017-03-30 18:30,31,53.04,53.04,53.04,53.04,4
20170601|2017-03-30 19:00,31,53,53,52.92,52.93,7
20170601|2017-03-30 19:30,31,52.92,52.95,52.92,52.95,6
20170601|2017-03-30 21:00,31,52.92,52.92,52.89,52.89,20
20170601|2017-03-30 21:30,31,52.88,52.88,52.81,52.81,37
20170601|2017-03-30 22:00,31,52.91,52.96,52.91,52.96,3
20170601|2017-03-30 22:30,31,52.91,52.91,52.9,52.9,8
20170601|2017-03-30 23:00,31,52.88,52.9,52.87,52.89,15
20170601|2017-03-30 23:30,31,52.85,52.86,52.85,52.86,10
20170601|2017-03-31 00:30,31,52.87,52.87,52.79,52.81,18
20170601|2017-03-31 01:00,31,52.8,52.83,52.8,52.81,8
20170601|2017-03-31 01:30,31,52.82,52.97,52.82,52.97,11
20170601|2017-03-31 02:00,31,52.94,53.06,52.93,53.01,85
20170601|2017-03-31 02:30,31,53.06,53.11,52.93,52.94,171
20170601|2017-03-31 03:00,31,52.92,53,52.9,52.95,94
20170601|2017-03-31 03:30,31,52.92,52.96,52.83,52.91,101
20170601|2017-03-31 04:00,31,52.97,53.12,52.97,53,128
20170601|2017-03-31 04:30,31,52.97,53.06,52.89,52.89,131
20170601|2017-03-31 05:00,31,52.89,52.98,52.62,52.79,380
20170601|2017-03-31 05:30,31,52.8,52.81,52.75,52.8,25
20170601|2017-03-31 06:00,31,52.82,52.95,52.82,52.82,269
20170601|2017-03-31 06:30,31,52.82,53.01,52.8,53.01,141
20170601|2017-03-31 07:00,31,52.99,53,52.88,52.91,103
20170601|2017-03-31 07:30,31,52.96,53.09,52.95,53.09,162
20170601|2017-03-31 08:00,31,53.06,53.16,52.88,52.89,418
20170601|2017-03-31 08:30,31,52.9,53.18,52.9,53.15,536
20170601|2017-03-31 09:00,31,53.16,53.35,53.01,53.02,824
20170601|2017-03-31 09:30,31,53.02,53.18,53.02,53.03,201
20170601|2017-03-31 10:00,31,53.05,53.17,53.02,53.07,469
20170601|2017-03-31 10:30,31,53.07,53.24,53.05,53.23,500
20170601|2017-03-31 11:00,31,53.22,53.44,53.21,53.34,606
20170601|2017-03-31 11:30,31,53.36,53.4,53.17,53.19,300
20170601|2017-03-31 12:00,31,53.2,53.42,53.18,53.4,150
20170601|2017-03-31 12:30,31,53.41,53.49,53.37,53.47,184
20170601|2017-03-31 13:00,31,53.49,53.76,53.45,53.45,1101
20170601|2017-03-31 13:30,31,53.48,53.63,53.47,53.62,120
20170601|2017-03-31 14:00,31,53.62,53.63,53.61,53.61,16
20170601|2017-03-31 14:30,31,53.6,53.64,53.6,53.64,14
20170601|2017-03-31 15:00,31,53.63,53.66,53.63,53.66,16
20170601|2017-03-31 15:30,31,53.66,53.72,53.66,53.72,20
20170601|2017-04-02 17:00,3,53.64,53.66,53.5,53.53,36
20170601|2017-04-02 17:30,3,53.48,53.5,53.47,53.5,3
20170601|2017-04-02 18:00,3,53.51,53.52,53.51,53.51,10
20170601|2017-04-02 18:30,3,53.51,53.51,53.51,53.51,1
20170601|2017-04-02 19:00,3,53.45,53.46,53.45,53.46,5
20170601|2017-04-02 19:30,3,53.49,53.49,53.49,53.49,9
20170601|2017-04-02 20:30,3,53.48,53.48,53.46,53.46,2
20170601|2017-04-02 21:00,3,53.47,53.47,53.45,53.45,9
20170601|2017-04-02 21:30,3,53.46,53.46,53.46,53.46,1
20170601|2017-04-02 22:30,3,53.4,53.41,53.4,53.4,5
20170601|2017-04-02 23:00,3,53.4,53.41,53.38,53.39,11
20170601|2017-04-02 23:30,3,53.39,53.39,53.39,53.39,1
20170601|2017-04-03 00:00,3,53.42,53.42,53.41,53.41,11
20170601|2017-04-03 00:30,3,53.41,53.41,53.41,53.41,2
20170601|2017-04-03 01:00,3,53.45,53.55,53.45,53.51,18
20170601|2017-04-03 01:30,3,53.47,53.57,53.46,53.56,19
20170601|2017-04-03 02:00,3,53.54,53.63,53.51,53.54,53
20170601|2017-04-03 02:30,3,53.58,53.67,53.44,53.44,141
20170601|2017-04-03 03:00,3,53.45,53.57,53.42,53.45,187
20170601|2017-04-03 03:30,3,53.43,53.49,53.37,53.4,86
20170601|2017-04-03 04:00,3,53.4,53.51,53.4,53.48,76
20170601|2017-04-03 04:30,3,53.55,53.57,53.53,53.56,40
20170601|2017-04-03 05:00,3,53.57,53.57,53.43,53.47,75
20170601|2017-04-03 05:30,3,53.41,53.54,53.41,53.52,13
20170601|2017-04-03 06:00,3,53.5,53.54,53.43,53.53,65
20170601|2017-04-03 06:30,3,53.55,53.62,53.52,53.62,43
20170601|2017-04-03 07:00,3,53.63,53.72,53.59,53.64,75
20170601|2017-04-03 07:30,3,53.64,53.67,53.52,53.64,240
20170601|2017-04-03 08:00,3,53.66,53.72,53.48,53.49,205
20170601|2017-04-03 08:30,3,53.5,53.59,53.38,53.42,274
20170601|2017-04-03 09:00,3,53.42,53.47,53.29,53.44,317
20170601|2017-04-03 09:30,3,53.43,53.55,53.14,53.19,390
20170601|2017-04-03 10:00,3,53.19,53.23,53.04,53.14,526
20170601|2017-04-03 10:30,3,53.14,53.21,53.08,53.21,271
20170601|2017-04-03 11:00,3,53.2,53.22,53.11,53.17,97
20170601|2017-04-03 11:30,3,53.16,53.27,53.16,53.2,82
20170601|2017-04-03 12:00,3,53.2,53.26,53.15,53.26,68
20170601|2017-04-03 12:30,3,53.24,53.27,53.17,53.27,86
20170601|2017-04-03 13:00,3,53.28,53.34,53.05,53.16,359
20170601|2017-04-03 13:30,3,53.14,53.2,53.1,53.19,199
20170601|2017-04-03 14:00,3,53.21,53.26,53.2,53.26,13
20170601|2017-04-03 14:30,3,53.23,53.23,53.12,53.12,16
20170601|2017-04-03 15:00,3,53.12,53.14,53.09,53.09,8
20170601|2017-04-03 15:30,3,53.1,53.16,53.1,53.15,5
20170601|2017-04-03 18:00,4,53.14,53.14,53.14,53.14,1
20170601|2017-04-03 18:30,4,53.2,53.2,53.19,53.19,6
20170601|2017-04-03 19:00,4,53.2,53.2,53.18,53.18,4
20170601|2017-04-03 19:30,4,53.14,53.14,53.14,53.14,1
20170601|2017-04-03 20:00,4,53.13,53.13,53.08,53.1,13
20170601|2017-04-03 20:30,4,53.12,53.13,53.1,53.11,37
20170601|2017-04-03 21:00,4,53.11,53.11,53.1,53.1,12
20170601|2017-04-03 21:30,4,53.09,53.15,53.09,53.15,17
20170601|2017-04-03 22:00,4,53.14,53.14,53.14,53.14,1
20170601|2017-04-03 23:00,4,53.17,53.18,53.17,53.17,10
20170601|2017-04-03 23:30,4,53.14,53.14,53.14,53.14,1
20170601|2017-04-04 00:00,4,53.05,53.06,53.04,53.06,4
20170601|2017-04-04 00:30,4,53.05,53.05,52.85,52.87,80
20170601|2017-04-04 01:00,4,52.84,52.95,52.82,52.87,26
20170601|2017-04-04 01:30,4,52.87,52.96,52.87,52.96,19
20170601|2017-04-04 02:00,4,52.97,53,52.92,52.95,84
20170601|2017-04-04 02:30,4,52.96,52.96,52.79,52.79,108
20170601|2017-04-04 03:00,4,52.81,52.93,52.75,52.87,106
20170601|2017-04-04 03:30,4,52.85,52.95,52.85,52.95,102
20170601|2017-04-04 04:00,4,52.95,53.05,52.95,52.97,91
20170601|2017-04-04 04:30,4,53,53.04,52.94,53.04,62
20170601|2017-04-04 05:00,4,53.07,53.37,53.07,53.31,193
20170601|2017-04-04 05:30,4,53.31,53.51,53.29,53.39,551
20170601|2017-04-04 06:00,4,53.38,53.41,53.35,53.4,36
20170601|2017-04-04 06:30,4,53.42,53.48,53.34,53.42,100
20170601|2017-04-04 07:00,4,53.43,53.6,53.42,53.53,207
20170601|2017-04-04 07:30,4,53.53,53.56,53.41,53.47,342
20170601|2017-04-04 08:00,4,53.54,53.7,53.51,53.64,402
20170601|2017-04-04 08:30,4,53.6,53.65,53.51,53.63,109
20170601|2017-04-04 09:00,4,53.64,53.64,53.5,53.5,146
20170601|2017-04-04 09:30,4,53.51,53.75,53.51,53.74,228
20170601|2017-04-04 10:00,4,53.72,54.12,53.72,54.06,1551
20170601|2017-04-04 10:30,4,54.06,54.1,53.92,54.05,420
20170601|2017-04-04 11:00,4,54.05,54.23,54.03,54.16,257
20170601|2017-04-04 11:30,4,54.15,54.23,54.13,54.17,184
20170601|2017-04-04 12:00,4,54.15,54.2,54.08,54.1,59
20170601|2017-04-04 12:30,4,54.07,54.11,54.01,54.11,159
20170601|2017-04-04 13:00,4,54.11,54.25,54.1,54.13,457
20170601|2017-04-04 13:30,4,54.12,54.19,54.06,54.19,124
20170601|2017-04-04 14:00,4,54.18,54.2,54.11,54.11,34
20170601|2017-04-04 14:30,4,54.13,54.14,54.11,54.13,34
20170601|2017-04-04 15:00,4,54.13,54.25,54.13,54.25,30
20170601|2017-04-04 15:30,4,54.28,54.36,54.14,54.19,119
20170601|2017-04-04 17:00,5,54.27,54.32,54.27,54.32,7
20170601|2017-04-04 17:30,5,54.29,54.31,54.24,54.24,6
20170601|2017-04-04 18:00,5,54.26,54.26,54.26,54.26,2
20170601|2017-04-04 18:30,5,54.27,54.27,54.25,54.27,12
20170601|2017-04-04 19:00,5,54.27,54.27,54.22,54.22,4
20170601|2017-04-04 19:30,5,54.21,54.32,54.21,54.32,40
20170601|2017-04-04 20:00,5,54.29,54.3,54.28,54.28,4
20170601|2017-04-04 21:00,5,54.29,54.3,54.26,54.3,20
20170601|2017-04-04 21:30,5,54.33,54.38,54.33,54.38,8
20170601|2017-04-04 22:00,5,54.4,54.42,54.4,54.41,18
20170601|2017-04-04 22:30,5,54.4,54.41,54.4,54.41,4
20170601|2017-04-04 23:00,5,54.42,54.42,54.42,54.42,2
20170601|2017-04-04 23:30,5,54.44,54.49,54.44,54.44,49
20170601|2017-04-05 00:00,5,54.47,54.48,54.47,54.48,11
20170601|2017-04-05 00:30,5,54.5,54.54,54.5,54.54,7
20170601|2017-04-05 01:00,5,54.51,54.56,54.5,54.52,19
20170601|2017-04-05 01:30,5,54.52,54.52,54.49,54.51,12
20170601|2017-04-05 02:00,5,54.59,54.65,54.51,54.51,93
20170601|2017-04-05 02:30,5,54.54,54.68,54.54,54.63,104
20170601|2017-04-05 03:00,5,54.65,54.79,54.58,54.72,179
20170601|2017-04-05 03:30,5,54.74,54.77,54.66,54.73,76
20170601|2017-04-05 04:00,5,54.74,54.9,54.74,54.85,151
20170601|2017-04-05 04:30,5,54.84,54.9,54.78,54.84,159
20170601|2017-04-05 05:00,5,54.78,54.78,54.65,54.66,86
20170601|2017-04-05 05:30,5,54.65,54.67,54.57,54.58,77
20170601|2017-04-05 06:00,5,54.59,54.73,54.59,54.68,40
20170601|2017-04-05 06:30,5,54.68,54.82,54.68,54.82,110
20170601|2017-04-05 07:00,5,54.78,54.93,54.76,54.87,150
20170601|2017-04-05 07:30,5,54.92,54.93,54.8,54.86,140
20170601|2017-04-05 08:00,5,54.87,54.93,54.79,54.84,121
20170601|2017-04-05 08:30,5,54.85,55,54.83,54.94,254
20170601|2017-04-05 09:00,5,54.94,55.08,54.88,54.9,723
20170601|2017-04-05 09:30,5,54.87,54.89,54.27,54.47,1677
20170601|2017-04-05 10:00,5,54.48,54.48,54.08,54.35,996
20170601|2017-04-05 10:30,5,54.36,54.5,54.26,54.46,461
20170601|2017-04-05 11:00,5,54.47,54.54,54.4,54.49,220
20170601|2017-04-05 11:30,5,54.48,54.48,54.32,54.35,124
20170601|2017-04-05 12:00,5,54.37,54.44,54.29,54.44,52
20170601|2017-04-05 12:30,5,54.42,54.44,54.31,54.44,59
20170601|2017-04-05 13:00,5,54.44,54.48,54.31,54.37,249
20170601|2017-04-05 13:30,5,54.36,54.39,54.28,54.3,110
20170601|2017-04-05 14:00,5,54.29,54.29,54.09,54.12,107
20170601|2017-04-05 14:30,5,54.12,54.16,54.01,54.1,74
20170601|2017-04-05 15:00,5,54.06,54.09,53.98,54.09,18
20170601|2017-04-05 15:30,5,54.03,54.08,54.03,54.06,5
20170601|2017-04-05 17:00,6,54.07,54.25,54.07,54.25,21
20170601|2017-04-05 17:30,6,54.18,54.18,54.16,54.16,5
20170601|2017-04-05 18:00,6,54.18,54.18,54.18,54.18,1
20170601|2017-04-05 19:00,6,54.14,54.14,54.14,54.14,1
20170601|2017-04-05 19:30,6,54.07,54.07,54.05,54.05,2
20170601|2017-04-05 20:00,6,54.02,54.06,54.02,54.06,10
20170601|2017-04-05 20:30,6,54.18,54.21,54.18,54.18,6
20170601|2017-04-05 21:00,6,54.19,54.19,54.19,54.19,8
20170601|2017-04-05 21:30,6,54.09,54.1,54.08,54.1,6
20170601|2017-04-05 22:00,6,54.09,54.1,54.09,54.1,2
20170601|2017-04-05 23:00,6,54.09,54.09,54.08,54.08,6
20170601|2017-04-05 23:30,6,54.07,54.08,54.07,54.08,11
20170601|2017-04-06 00:30,6,54.11,54.11,54.05,54.05,27
20170601|2017-04-06 01:00,6,54.14,54.15,54.14,54.15,3
20170601|2017-04-06 01:30,6,54.14,54.29,54.14,54.27,54
20170601|2017-04-06 02:00,6,54.23,54.3,54.17,54.28,41
20170601|2017-04-06 02:30,6,54.26,54.29,54.17,54.26,37
20170601|2017-04-06 03:00,6,54.29,54.45,54.22,54.35,271
20170601|2017-04-06 03:30,6,54.35,54.48,54.35,54.45,102
20170601|2017-04-06 04:00,6,54.47,54.53,54.45,54.5,53
20170601|2017-04-06 04:30,6,54.45,54.45,54.37,54.41,75
20170601|2017-04-06 05:00,6,54.42,54.45,54.41,54.41,67
20170601|2017-04-06 05:30,6,54.44,54.58,54.43,54.57,143
20170601|2017-04-06 06:00,6,54.57,54.83,54.57,54.72,299
20170601|2017-04-06 06:30,6,54.75,54.78,54.64,54.69,132
20170601|2017-04-06 07:00,6,54.68,54.7,54.62,54.64,72
20170601|2017-04-06 07:30,6,54.67,54.8,54.61,54.77,163
20170601|2017-04-06 08:00,6,54.74,54.87,54.7,54.87,228
20170601|2017-04-06 08:30,6,54.81,54.94,54.77,54.87,180
20170601|2017-04-06 09:00,6,54.84,54.84,54.75,54.84,112
20170601|2017-04-06 09:30,6,54.88,54.98,54.77,54.78,310
20170601|2017-04-06 10:00,6,54.77,54.87,54.61,54.7,342
20170601|2017-04-06 10:30,6,54.68,54.82,54.68,54.82,208
20170601|2017-04-06 11:00,6,54.83,54.94,54.83,54.93,129
20170601|2017-04-06 11:30,6,54.94,54.94,54.89,54.92,122
20170601|2017-04-06 12:00,6,54.91,54.99,54.9,54.92,124
20170601|2017-04-06 12:30,6,54.94,54.97,54.92,54.92,39
20170601|2017-04-06 13:00,6,54.94,54.98,54.88,54.89,331
20170601|2017-04-06 13:30,6,54.89,54.89,54.82,54.84,77
20170601|2017-04-06 14:00,6,54.82,54.82,54.76,54.77,18
20170601|2017-04-06 14:30,6,54.83,54.85,54.8,54.83,13
20170601|2017-04-06 15:00,6,54.86,54.92,54.83,54.85,39
20170601|2017-04-06 15:30,6,54.82,54.9,54.8,54.86,49
20170601|2017-04-06 17:00,7,54.75,54.85,54.75,54.84,22
20170601|2017-04-06 19:00,7,54.86,54.89,54.8,54.8,6
20170601|2017-04-06 19:30,7,54.8,54.81,54.8,54.81,6
20170601|2017-04-06 20:00,7,54.84,55.49,54.79,55.43,302
20170601|2017-04-06 20:30,7,55.44,55.89,55.42,55.87,438
20170601|2017-04-06 21:00,7,55.88,55.88,55.69,55.82,179
20170601|2017-04-06 21:30,7,55.8,56.07,55.74,55.85,262
20170601|2017-04-06 22:00,7,55.85,55.85,55.75,55.76,21
20170601|2017-04-06 22:30,7,55.75,55.75,55.59,55.62,66
20170601|2017-04-06 23:00,7,55.68,55.68,55.59,55.64,12
20170601|2017-04-06 23:30,7,55.67,55.75,55.67,55.75,25
20170601|2017-04-07 00:00,7,55.78,55.78,55.73,55.73,13
20170601|2017-04-07 00:30,7,55.64,55.7,55.63,55.66,14
20170601|2017-04-07 01:00,7,55.61,55.61,55.45,55.49,254
20170601|2017-04-07 01:30,7,55.52,55.53,55.44,55.53,27
20170601|2017-04-07 02:00,7,55.5,55.64,55.48,55.61,165
20170601|2017-04-07 02:30,7,55.62,55.82,55.62,55.78,217
20170601|2017-04-07 03:00,7,55.79,55.87,55.66,55.72,357
20170601|2017-04-07 03:30,7,55.72,55.74,55.45,55.46,270
20170601|2017-04-07 04:00,7,55.45,55.65,55.45,55.64,148
20170601|2017-04-07 04:30,7,55.66,55.7,55.61,55.64,101
20170601|2017-04-07 05:00,7,55.59,55.59,55.45,55.46,77
20170601|2017-04-07 05:30,7,55.46,55.53,55.23,55.23,251
20170601|2017-04-07 06:00,7,55.23,55.32,55.16,55.26,144
20170601|2017-04-07 06:30,7,55.25,55.31,55.06,55.14,266
20170601|2017-04-07 07:00,7,55.12,55.31,54.7,54.93,610
20170601|2017-04-07 07:30,7,54.92,55.12,54.77,55.05,275
20170601|2017-04-07 08:00,7,54.9,55.02,54.9,55.01,70
20170601|2017-04-07 08:30,7,55.02,55.15,54.93,54.99,257
20170601|2017-04-07 09:00,7,54.98,55.25,54.96,55.16,260
20170601|2017-04-07 09:30,7,55.16,55.38,55.1,55.28,226
20170601|2017-04-07 10:00,7,55.23,55.23,54.91,55.13,283
20170601|2017-04-07 10:30,7,55.13,55.32,55.12,55.26,340
20170601|2017-04-07 11:00,7,55.25,55.31,55.22,55.3,103
20170601|2017-04-07 11:30,7,55.29,55.33,55.27,55.28,97
20170601|2017-04-07 12:00,7,55.27,55.27,55.12,55.19,246
20170601|2017-04-07 12:30,7,55.2,55.25,55.18,55.25,64
20170601|2017-04-07 13:00,7,55.19,55.26,55.11,55.26,134
20170601|2017-04-07 13:30,7,55.2,55.21,55.11,55.16,169
20170601|2017-04-07 14:00,7,55.15,55.2,55.15,55.19,12
20170601|2017-04-07 14:30,7,55.16,55.2,55.15,55.16,14
20170601|2017-04-07 15:00,7,55.16,55.22,55.16,55.22,68
20170601|2017-04-07 15:30,7,55.25,55.29,55.19,55.19,22
20170601|2017-04-09 17:00,10,55.24,55.41,55.24,55.41,52
20170601|2017-04-09 17:30,10,55.4,55.5,55.4,55.5,17
20170601|2017-04-09 18:00,10,55.36,55.36,55.34,55.36,11
20170601|2017-04-09 18:30,10,55.36,55.36,55.36,55.36,1
20170601|2017-04-09 19:00,10,55.38,55.38,55.38,55.38,9
20170601|2017-04-09 20:00,10,55.36,55.36,55.36,55.36,8
20170601|2017-04-09 20:30,10,55.33,55.33,55.24,55.28,81
20170601|2017-04-09 21:00,10,55.32,55.32,55.3,55.3,3
20170601|2017-04-09 22:00,10,55.31,55.31,55.31,55.31,2
20170601|2017-04-09 22:30,10,55.31,55.32,55.31,55.32,3
20170601|2017-04-10 00:30,10,55.39,55.47,55.39,55.45,16
20170601|2017-04-10 01:00,10,55.35,55.39,55.35,55.39,2
20170601|2017-04-10 01:30,10,55.5,55.58,55.49,55.49,33
20170601|2017-04-10 02:00,10,55.45,55.51,55.41,55.41,26
20170601|2017-04-10 02:30,10,55.39,55.63,55.39,55.6,287
20170601|2017-04-10 03:00,10,55.57,55.68,55.52,55.61,120
20170601|2017-04-10 03:30,10,55.61,55.69,55.59,55.65,167
20170601|2017-04-10 04:00,10,55.68,55.73,55.64,55.68,63
20170601|2017-04-10 04:30,10,55.68,55.77,55.64,55.65,71
20170601|2017-04-10 05:00,10,55.64,55.72,55.62,55.65,133
20170601|2017-04-10 05:30,10,55.63,55.71,55.62,55.71,51
20170601|2017-04-10 06:00,10,55.72,55.77,55.7,55.74,47
20170601|2017-04-10 06:30,10,55.74,55.97,55.73,55.89,332
20170601|2017-04-10 07:00,10,55.9,56.02,55.87,55.91,325
20170601|2017-04-10 07:30,10,55.89,55.94,55.83,55.85,240
20170601|2017-04-10 08:00,10,55.84,55.89,55.79,55.81,347
20170601|2017-04-10 08:30,10,55.81,55.96,55.7,55.8,412
20170601|2017-04-10 09:00,10,55.8,55.87,55.58,55.68,451
20170601|2017-04-10 09:30,10,55.66,55.84,55.66,55.8,230
20170601|2017-04-10 10:00,10,55.82,55.91,55.65,55.88,355
20170601|2017-04-10 10:30,10,55.88,55.91,55.73,55.81,231
20170601|2017-04-10 11:00,10,55.81,55.87,55.75,55.76,219
20170601|2017-04-10 11:30,10,55.76,55.8,55.7,55.77,90
20170601|2017-04-10 12:00,10,55.76,55.79,55.75,55.77,54
20170601|2017-04-10 12:30,10,55.79,55.84,55.78,55.82,102
20170601|2017-04-10 13:00,10,55.83,56,55.8,55.98,422
20170601|2017-04-10 13:30,10,55.94,55.96,55.9,55.92,76
20170601|2017-04-10 14:00,10,55.93,55.93,55.91,55.91,7
20170601|2017-04-10 14:30,10,55.92,55.97,55.91,55.97,25
20170601|2017-04-10 15:00,10,55.97,56.01,55.97,55.99,24
20170601|2017-04-10 15:30,10,55.99,56.05,55.99,56.01,17
20170601|2017-04-10 17:00,11,56.05,56.05,56.05,56.05,7
20170601|2017-04-10 17:30,11,56.06,56.08,56.06,56.07,14
20170601|2017-04-10 18:00,11,56.07,56.07,56.05,56.05,3
20170601|2017-04-10 18:30,11,56.05,56.05,56.05,56.05,1
20170601|2017-04-10 19:00,11,56.07,56.12,56.06,56.11,24
20170601|2017-04-10 19:30,11,56.13,56.15,56.13,56.13,42
20170601|2017-04-10 20:00,11,56.1,56.1,56.08,56.1,43
20170601|2017-04-10 20:30,11,56.02,56.03,56.02,56.03,22
20170601|2017-04-10 21:00,11,56.04,56.04,56.02,56.04,5
20170601|2017-04-10 21:30,11,56.01,56.02,56.01,56.02,21
20170601|2017-04-10 22:00,11,56.04,56.09,56.04,56.06,15
20170601|2017-04-10 22:30,11,56.05,56.05,56.03,56.03,26
20170601|2017-04-10 23:00,11,56.01,56.01,55.93,55.93,48
20170601|2017-04-10 23:30,11,55.91,55.93,55.85,55.93,42
20170601|2017-04-11 00:00,11,55.94,55.94,55.94,55.94,1
20170601|2017-04-11 00:30,11,55.9,55.9,55.87,55.88,5
20170601|2017-04-11 01:00,11,55.85,55.9,55.82,55.9,3
20170601|2017-04-11 01:30,11,55.88,55.88,55.77,55.79,12
20170601|2017-04-11 02:00,11,55.84,55.97,55.84,55.93,79
20170601|2017-04-11 02:30,11,55.94,56.06,55.93,56.05,121
20170601|2017-04-11 03:00,11,56.04,56.11,55.87,55.9,329
20170601|2017-04-11 03:30,11,55.92,55.92,55.73,55.84,200
20170601|2017-04-11 04:00,11,55.82,55.88,55.8,55.85,24
20170601|2017-04-11 04:30,11,55.85,55.88,55.79,55.82,30
20170601|2017-04-11 05:00,11,55.87,55.92,55.82,55.91,19
20170601|2017-04-11 05:30,11,55.9,56.05,55.86,56.05,40
20170601|2017-04-11 06:00,11,56.05,56.05,56.01,56.01,25
20170601|2017-04-11 06:30,11,56,56,55.85,55.92,87
20170601|2017-04-11 07:00,11,55.91,55.97,55.87,55.95,111
20170601|2017-04-11 07:30,11,55.95,55.98,55.78,55.79,130
20170601|2017-04-11 08:00,11,55.83,55.96,55.79,55.93,204
20170601|2017-04-11 08:30,11,55.91,55.98,55.64,55.68,1083
20170601|2017-04-11 09:00,11,55.73,55.8,55.51,55.57,472
20170601|2017-04-11 09:30,11,55.57,55.7,55.46,55.69,395
20170601|2017-04-11 10:00,11,55.68,55.7,55.53,55.64,320
20170601|2017-04-11 10:30,11,55.65,55.68,55.58,55.65,312
20170601|2017-04-11 11:00,11,55.64,56.1,55.62,56.04,530
20170601|2017-04-11 11:30,11,56.05,56.09,55.91,55.97,342
20170601|2017-04-11 12:00,11,55.97,56.06,55.95,56,128
20170601|2017-04-11 12:30,11,56.02,56.08,55.99,56.01,90
20170601|2017-04-11 13:00,11,56.01,56.25,56.01,56.22,253
20170601|2017-04-11 13:30,11,56.22,56.23,56.05,56.05,80
20170601|2017-04-11 14:00,11,56.03,56.06,55.96,55.97,44
20170601|2017-04-11 14:30,11,55.96,56.07,55.96,56.05,71
20170601|2017-04-11 15:00,11,56.05,56.13,56.03,56.12,29
20170601|2017-04-11 15:30,11,56.17,56.28,56.15,56.25,59
20170601|2017-04-11 17:00,12,56.28,56.28,56.28,56.28,1
20170601|2017-04-11 18:00,12,56.24,56.24,56.24,56.24,1
20170601|2017-04-11 19:00,12,56.29,56.42,56.29,56.42,33
20170601|2017-04-11 19:30,12,56.4,56.4,56.4,56.4,7
20170601|2017-04-11 20:00,12,56.44,56.44,56.4,56.4,4
20170601|2017-04-11 21:30,12,56.35,56.35,56.34,56.34,3
20170601|2017-04-11 22:00,12,56.37,56.41,56.37,56.4,6
20170601|2017-04-11 22:30,12,56.4,56.41,56.4,56.41,3
20170601|2017-04-11 23:00,12,56.42,56.42,56.42,56.42,1
20170601|2017-04-11 23:30,12,56.39,56.39,56.35,56.35,12
20170601|2017-04-12 00:00,12,56.36,56.39,56.36,56.39,7
20170601|2017-04-12 00:30,12,56.35,56.35,56.33,56.33,3
20170601|2017-04-12 01:00,12,56.32,56.39,56.32,56.39,55
20170601|2017-04-12 01:30,12,56.39,56.45,56.39,56.45,37
20170601|2017-04-12 02:00,12,56.45,56.55,56.38,56.5,169
20170601|2017-04-12 02:30,12,56.49,56.58,56.42,56.57,170
20170601|2017-04-12 03:00,12,56.59,56.6,56.48,56.49,146
20170601|2017-04-12 03:30,12,56.5,56.6,56.48,56.57,90
20170601|2017-04-12 04:00,12,56.54,56.63,56.53,56.62,87
20170601|2017-04-12 04:30,12,56.62,56.62,56.58,56.58,26
20170601|2017-04-12 05:00,12,56.62,56.63,56.57,56.58,51
20170601|2017-04-12 05:30,12,56.57,56.58,56.56,56.58,9
20170601|2017-04-12 06:00,12,56.56,56.56,56.43,56.43,126
20170601|2017-04-12 06:30,12,56.45,56.53,56.43,56.49,64
20170601|2017-04-12 07:00,12,56.5,56.53,56.42,56.45,145
20170601|2017-04-12 07:30,12,56.44,56.53,56.44,56.48,61
20170601|2017-04-12 08:00,12,56.52,56.52,56.32,56.37,267
20170601|2017-04-12 08:30,12,56.38,56.43,56.26,56.31,169
20170601|2017-04-12 09:00,12,56.29,56.29,56.06,56.22,627
20170601|2017-04-12 09:30,12,56.36,56.47,55.96,56.15,963
20170601|2017-04-12 10:00,12,56.17,56.23,55.93,55.99,572
20170601|2017-04-12 10:30,12,55.98,56.09,55.85,55.87,711
20170601|2017-04-12 11:00,12,55.87,55.92,55.68,55.76,423
20170601|2017-04-12 11:30,12,55.76,55.9,55.76,55.9,103
20170601|2017-04-12 12:00,12,55.92,55.97,55.9,55.9,102
20170601|2017-04-12 12:30,12,55.88,55.98,55.87,55.97,82
20170601|2017-04-12 13:00,12,55.99,56.01,55.72,55.88,215
20170601|2017-04-12 13:30,12,55.87,55.87,55.58,55.6,195
20170601|2017-04-12 14:00,12,55.59,55.72,55.53,55.71,71
20170601|2017-04-12 14:30,12,55.71,55.71,55.61,55.7,66
20170601|2017-04-12 15:00,12,55.65,55.68,55.64,55.64,8
20170601|2017-04-12 15:30,12,55.63,55.63,55.51,55.51,45
20170601|2017-04-12 17:00,13,55.67,55.68,55.62,55.68,10
20170601|2017-04-12 17:30,13,55.66,55.7,55.66,55.7,3
20170601|2017-04-12 18:30,13,55.65,55.65,55.6,55.62,19
20170601|2017-04-12 19:00,13,55.63,55.64,55.63,55.64,5
20170601|2017-04-12 19:30,13,55.7,55.7,55.7,55.7,1
20170601|2017-04-12 20:00,13,55.7,55.7,55.67,55.67,3
20170601|2017-04-12 20:30,13,55.7,55.7,55.7,55.7,2
20170601|2017-04-12 21:00,13,55.77,55.87,55.77,55.85,40
20170601|2017-04-12 21:30,13,55.81,55.81,55.81,55.81,2
20170601|2017-04-12 22:00,13,55.81,55.81,55.78,55.78,8
20170601|2017-04-12 22:30,13,55.75,55.78,55.75,55.78,5
20170601|2017-04-12 23:00,13,55.78,55.86,55.78,55.86,63
20170601|2017-04-12 23:30,13,55.87,55.89,55.84,55.88,13
20170601|2017-04-13 00:00,13,55.88,55.88,55.88,55.88,2
20170601|2017-04-13 00:30,13,55.87,55.87,55.8,55.8,25
20170601|2017-04-13 01:00,13,55.9,55.9,55.87,55.9,7
20170601|2017-04-13 01:30,13,55.87,55.87,55.85,55.85,4
20170601|2017-04-13 02:00,13,55.89,55.91,55.73,55.75,74
20170601|2017-04-13 02:30,13,55.74,55.75,55.66,55.7,84
20170601|2017-04-13 03:00,13,55.75,55.83,55.64,55.73,193
20170601|2017-04-13 03:30,13,55.75,55.87,55.74,55.86,131
20170601|2017-04-13 04:00,13,55.85,55.91,55.84,55.85,57
20170601|2017-04-13 04:30,13,55.93,55.97,55.88,55.88,79
20170601|2017-04-13 05:00,13,55.88,55.89,55.85,55.85,86
20170601|2017-04-13 05:30,13,55.83,55.9,55.8,55.9,108
20170601|2017-04-13 06:00,13,55.9,56.01,55.89,55.91,115
20170601|2017-04-13 06:30,13,55.95,56.02,55.93,55.95,167
20170601|2017-04-13 07:00,13,55.97,56.06,55.96,55.98,75
20170601|2017-04-13 07:30,13,55.97,56.02,55.87,55.88,111
20170601|2017-04-13 08:00,13,55.94,56.02,55.93,56,185
20170601|2017-04-13 08:30,13,56,56.05,55.83,55.89,213
20170601|2017-04-13 09:00,13,55.93,56.05,55.92,56.01,98
20170601|2017-04-13 09:30,13,55.96,56.01,55.69,55.7,232
20170601|2017-04-13 10:00,13,55.71,55.78,55.65,55.76,188
20170601|2017-04-13 10:30,13,55.77,55.8,55.6,55.62,217
20170601|2017-04-13 11:00,13,55.62,55.66,55.58,55.65,66
20170601|2017-04-13 11:30,13,55.64,55.7,55.59,55.66,64
20170601|2017-04-13 12:00,13,55.66,55.68,55.6,55.67,37
20170601|2017-04-13 12:30,13,55.66,55.67,55.59,55.65,54
20170601|2017-04-13 13:00,13,55.63,55.9,55.63,55.88,281
20170601|2017-04-13 13:30,13,55.83,55.89,55.82,55.88,38
20170601|2017-04-13 14:00,13,55.88,55.88,55.8,55.8,10
20170601|2017-04-13 14:30,13,55.8,55.95,55.7,55.75,93
20170601|2017-04-13 15:00,13,55.76,55.87,55.76,55.86,9
20170601|2017-04-13 15:30,13,55.81,55.83,55.6,55.66,25
20170601|2017-04-16 17:00,17,55.85,55.85,55.6,55.69,44
20170601|2017-04-16 17:30,17,55.77,55.77,55.66,55.66,28
20170601|2017-04-16 18:00,17,55.68,55.68,55.68,55.68,1
20170601|2017-04-16 18:30,17,55.68,55.72,55.68,55.72,14
20170601|2017-04-16 20:30,17,55.63,55.64,55.6,55.61,12
20170601|2017-04-16 21:00,17,55.61,55.61,55.31,55.42,158
20170601|2017-04-16 21:30,17,55.42,55.42,55.39,55.39,3
20170601|2017-04-16 22:00,17,55.41,55.44,55.41,55.44,11
20170601|2017-04-16 22:30,17,55.45,55.5,55.45,55.48,5
20170601|2017-04-16 23:30,17,55.48,55.48,55.46,55.46,4
20170601|2017-04-17 00:00,17,55.41,55.44,55.41,55.44,4
20170601|2017-04-17 00:30,17,55.45,55.45,55.43,55.43,14
20170601|2017-04-17 01:00,17,55.42,55.44,55.31,55.44,53
20170601|2017-04-17 01:30,17,55.47,55.5,55.42,55.42,12
20170601|2017-04-17 02:00,17,55.53,55.57,55.42,55.47,110
20170601|2017-04-17 02:30,17,55.47,55.5,55.39,55.49,95
20170601|2017-04-17 03:00,17,55.5,55.53,55.36,55.38,151
20170601|2017-04-17 03:30,17,55.37,55.43,55.36,55.4,67
20170601|2017-04-17 04:00,17,55.39,55.45,55.34,55.36,58
20170601|2017-04-17 04:30,17,55.38,55.47,55.38,55.44,39
20170601|2017-04-17 05:00,17,55.43,55.49,55.43,55.44,53
20170601|2017-04-17 05:30,17,55.4,55.44,55.4,55.43,22
20170601|2017-04-17 06:00,17,55.41,55.43,55.34,55.39,38
20170601|2017-04-17 06:30,17,55.39,55.57,55.39,55.55,66
20170601|2017-04-17 07:00,17,55.55,55.88,55.5,55.82,224
20170601|2017-04-17 07:30,17,55.81,55.96,55.78,55.9,282
20170601|2017-04-17 08:00,17,55.92,55.97,55.72,55.73,253
20170601|2017-04-17 08:30,17,55.75,55.82,55.65,55.81,183
20170601|2017-04-17 09:00,17,55.78,55.85,55.67,55.71,138
20170601|2017-04-17 09:30,17,55.71,55.77,55.56,55.74,231
20170601|2017-04-17 10:00,17,55.75,55.84,55.73,55.84,221
20170601|2017-04-17 10:30,17,55.79,55.79,55.54,55.54,115
20170601|2017-04-17 11:00,17,55.55,55.55,55.42,55.49,149
20170601|2017-04-17 11:30,17,55.44,55.51,55.44,55.51,30
20170601|2017-04-17 12:00,17,55.47,55.52,55.38,55.4,63
20170601|2017-04-17 12:30,17,55.4,55.46,55.4,55.41,16
20170601|2017-04-17 13:00,17,55.44,55.47,55.34,55.35,226
20170601|2017-04-17 13:30,17,55.35,55.37,55.32,55.32,55
20170601|2017-04-17 14:00,17,55.31,55.35,55.3,55.35,38
20170601|2017-04-17 14:30,17,55.31,55.34,55.3,55.34,30
20170601|2017-04-17 15:00,17,55.37,55.44,55.37,55.43,13
20170601|2017-04-17 15:30,17,55.45,55.49,55.45,55.49,10
20170601|2017-04-17 17:00,18,55.48,55.49,55.45,55.45,4
20170601|2017-04-17 17:30,18,55.45,55.45,55.45,55.45,2
20170601|2017-04-17 18:30,18,55.43,55.43,55.42,55.42,2
20170601|2017-04-17 19:00,18,55.41,55.41,55.4,55.4,2
20170601|2017-04-17 19:30,18,55.39,55.39,55.39,55.39,1
20170601|2017-04-17 20:00,18,55.41,55.43,55.41,55.43,3
20170601|2017-04-17 20:30,18,55.38,55.38,55.38,55.38,1
20170601|2017-04-17 21:00,18,55.37,55.37,55.32,55.34,37
20170601|2017-04-17 21:30,18,55.3,55.3,55.24,55.29,25
20170601|2017-04-17 22:00,18,55.31,55.31,55.26,55.27,6
20170601|2017-04-17 22:30,18,55.28,55.3,55.28,55.3,3
20170601|2017-04-17 23:00,18,55.3,55.3,55.3,55.3,5
20170601|2017-04-17 23:30,18,55.39,55.39,55.39,55.39,1
20170601|2017-04-18 00:00,18,55.4,55.41,55.39,55.4,54
20170601|2017-04-18 01:00,18,55.32,55.36,55.32,55.33,8
20170601|2017-04-18 01:30,18,55.32,55.37,55.31,55.34,58
20170601|2017-04-18 02:00,18,55.38,55.47,55.35,55.41,116
20170601|2017-04-18 02:30,18,55.44,55.44,55.11,55.13,169
20170601|2017-04-18 03:00,18,55.11,55.14,55,55,424
20170601|2017-04-18 03:30,18,54.99,55.24,54.99,55.2,231
20170601|2017-04-18 04:00,18,55.2,55.2,55.06,55.06,94
20170601|2017-04-18 04:30,18,55.06,55.06,54.8,54.89,399
20170601|2017-04-18 05:00,18,54.89,54.89,54.78,54.86,179
20170601|2017-04-18 05:30,18,54.89,54.94,54.89,54.92,66
20170601|2017-04-18 06:00,18,54.89,54.92,54.77,54.81,101
20170601|2017-04-18 06:30,18,54.8,54.91,54.8,54.87,171
20170601|2017-04-18 07:00,18,54.87,54.97,54.83,54.96,78
20170601|2017-04-18 07:30,18,54.95,55.12,54.92,55.1,335
20170601|2017-04-18 08:00,18,55.1,55.12,54.93,55.02,272
20170601|2017-04-18 08:30,18,55.03,55.28,55.03,55.22,284
20170601|2017-04-18 09:00,18,55.28,55.48,55.2,55.22,660
20170601|2017-04-18 09:30,18,55.22,55.28,55.05,55.2,608
20170601|2017-04-18 10:00,18,55.22,55.26,54.99,54.99,292
20170601|2017-04-18 10:30,18,55,55.02,54.62,54.71,924
20170601|2017-04-18 11:00,18,54.67,54.86,54.67,54.85,234
20170601|2017-04-18 11:30,18,54.83,54.97,54.82,54.95,101
20170601|2017-04-18 12:00,18,54.95,54.98,54.87,54.98,76
20170601|2017-04-18 12:30,18,54.98,55.22,54.98,55.16,211
20170601|2017-04-18 13:00,18,55.18,55.19,54.85,54.95,327
20170601|2017-04-18 13:30,18,54.97,55.09,54.96,55.04,108
20170601|2017-04-18 14:00,18,55.04,55.08,55.01,55.04,34
20170601|2017-04-18 14:30,18,55.05,55.11,55.04,55.06,26
20170601|2017-04-18 15:00,18,55.07,55.1,55.07,55.09,10
20170601|2017-04-18 15:30,18,55.02,55.03,54.73,54.82,73
20170601|2017-04-18 17:00,19,54.74,54.83,54.7,54.83,24
20170601|2017-04-18 17:30,19,54.81,54.81,54.81,54.81,3
20170601|2017-04-18 18:30,19,54.81,54.82,54.8,54.81,19
20170601|2017-04-18 19:00,19,54.81,54.85,54.81,54.84,14
20170601|2017-04-18 19:30,19,54.84,54.84,54.84,54.84,2
20170601|2017-04-18 20:00,19,54.84,54.84,54.84,54.84,1
20170601|2017-04-18 21:00,19,54.75,54.75,54.73,54.73,3
20170601|2017-04-18 21:30,19,54.75,54.76,54.75,54.76,6
20170601|2017-04-18 22:30,19,54.76,54.76,54.76,54.76,4
20170601|2017-04-18 23:00,19,54.76,54.76,54.76,54.76,1
20170601|2017-04-18 23:30,19,54.72,54.8,54.7,54.8,10
20170601|2017-04-19 00:00,19,54.75,54.75,54.73,54.73,2
20170601|2017-04-19 00:30,19,54.73,54.74,54.73,54.74,6
20170601|2017-04-19 01:00,19,54.72,54.82,54.72,54.82,8
20170601|2017-04-19 01:30,19,54.78,54.87,54.78,54.84,42
20170601|2017-04-19 02:00,19,54.83,54.96,54.83,54.93,145
20170601|2017-04-19 02:30,19,54.92,54.98,54.87,54.98,74
20170601|2017-04-19 03:00,19,54.99,55.03,54.84,54.9,195
20170601|2017-04-19 03:30,19,54.93,55.05,54.88,54.92,246
20170601|2017-04-19 04:00,19,54.91,55.1,54.91,55.02,100
20170601|2017-04-19 04:30,19,55.02,55.22,55.01,55.13,210
20170601|2017-04-19 05:00,19,55.12,55.13,55.05,55.06,49
20170601|2017-04-19 05:30,19,55.08,55.13,55.06,55.13,37
20170601|2017-04-19 06:00,19,55.15,55.17,55.02,55.04,32
20170601|2017-04-19 06:30,19,55.01,55.05,54.94,54.96,55
20170601|2017-04-19 07:00,19,54.97,55.01,54.87,54.87,176
20170601|2017-04-19 07:30,19,54.89,54.99,54.85,54.89,95
20170601|2017-04-19 08:00,19,54.89,55.11,54.83,55.07,449
20170601|2017-04-19 08:30,19,55.08,55.16,55.03,55.06,197
20170601|2017-04-19 09:00,19,55.08,55.15,54.91,54.94,198
20170601|2017-04-19 09:30,19,54.95,55.15,54.6,54.66,1128
20170601|2017-04-19 10:00,19,54.65,54.76,54.43,54.47,464
20170601|2017-04-19 10:30,19,54.47,54.5,53.87,53.92,1121
20170601|2017-04-19 11:00,19,53.92,54.07,53.84,54.01,772
20170601|2017-04-19 11:30,19,54.06,54.1,54,54.05,143
20170601|2017-04-19 12:00,19,54.04,54.04,53.64,53.68,466
20170601|2017-04-19 12:30,19,53.68,53.7,53.05,53.2,1008
20170601|2017-04-19 13:00,19,53.15,53.18,52.59,52.93,1863
20170601|2017-04-19 13:30,19,52.92,52.95,52.75,52.84,140
20170601|2017-04-19 14:00,19,52.88,53.03,52.87,53.01,45
20170601|2017-04-19 14:30,19,53,53.05,52.85,53.05,62
20170601|2017-04-19 15:00,19,53.04,53.06,52.97,53.03,37
20170601|2017-04-19 15:30,19,53.03,53.09,53.02,53.08,10
20170601|2017-04-19 17:00,20,53.06,53.15,53.06,53.15,7
20170601|2017-04-19 17:30,20,53.12,53.12,53.12,53.12,1
20170601|2017-04-19 18:00,20,53.12,53.12,53.11,53.11,2
20170601|2017-04-19 18:30,20,53.15,53.18,53.15,53.15,11
20170601|2017-04-19 19:00,20,53.14,53.22,53.11,53.22,69
20170601|2017-04-19 19:30,20,53.18,53.3,53.18,53.3,51
20170601|2017-04-19 20:00,20,53.31,53.33,53.27,53.33,33
20170601|2017-04-19 20:30,20,53.33,53.33,53.29,53.29,15
20170601|2017-04-19 21:00,20,53.28,53.31,53.28,53.28,11
20170601|2017-04-19 21:30,20,53.31,53.32,53.31,53.32,6
20170601|2017-04-19 22:00,20,53.32,53.33,53.3,53.33,5
20170601|2017-04-19 22:30,20,53.32,53.32,53.26,53.26,27
20170601|2017-04-19 23:00,20,53.21,53.21,53.07,53.08,5
20170601|2017-04-19 23:30,20,53.1,53.13,53.03,53.03,31
20170601|2017-04-20 00:00,20,53.1,53.15,53.1,53.15,8
20170601|2017-04-20 00:30,20,53.11,53.12,53.11,53.12,10
20170601|2017-04-20 01:00,20,53.12,53.27,53.12,53.26,38
20170601|2017-04-20 01:30,20,53.27,53.39,53.27,53.39,96
20170601|2017-04-20 02:00,20,53.35,53.43,53.26,53.28,129
20170601|2017-04-20 02:30,20,53.28,53.34,53.16,53.2,139
20170601|2017-04-20 03:00,20,53.21,53.29,53.1,53.21,199
20170601|2017-04-20 03:30,20,53.19,53.47,53.19,53.44,194
20170601|2017-04-20 04:00,20,53.46,53.5,53.39,53.39,142
20170601|2017-04-20 04:30,20,53.38,53.4,53.31,53.31,43
20170601|2017-04-20 05:00,20,53.34,53.4,53.33,53.38,35
20170601|2017-04-20 05:30,20,53.34,53.53,53.34,53.49,162
20170601|2017-04-20 06:00,20,53.48,53.48,53.38,53.38,62
20170601|2017-04-20 06:30,20,53.48,53.54,53.38,53.4,72
20170601|2017-04-20 07:00,20,53.37,53.37,53.07,53.2,298
20170601|2017-04-20 07:30,20,53.19,53.19,52.79,52.91,803
20170601|2017-04-20 08:00,20,52.88,53.09,52.85,52.94,466
20170601|2017-04-20 08:30,20,52.93,53.01,52.75,52.95,440
20170601|2017-04-20 09:00,20,52.98,53.43,52.96,53.24,609
20170601|2017-04-20 09:30,20,53.26,53.28,52.96,53.01,488
20170601|2017-04-20 10:00,20,52.95,53.03,52.69,53.01,852
20170601|2017-04-20 10:30,20,53.02,53.19,52.93,53.08,957
20170601|2017-04-20 11:00,20,53.08,53.23,53.02,53.06,591
20170601|2017-04-20 11:30,20,53.06,53.1,52.93,52.94,208
20170601|2017-04-20 12:00,20,52.96,53.08,52.89,53.08,107
20170601|2017-04-20 12:30,20,53.06,53.06,52.98,53.05,117
20170601|2017-04-20 13:00,20,53.06,53.09,52.93,52.98,279
20170601|2017-04-20 13:30,20,52.97,53.02,52.9,52.96,208
20170601|2017-04-20 14:00,20,52.96,52.97,52.92,52.92,12
20170601|2017-04-20 14:30,20,52.89,52.93,52.77,52.9,63
20170601|2017-04-20 15:00,20,52.93,52.93,52.87,52.92,26
20170601|2017-04-20 15:30,20,52.94,53,52.94,53,7
20170601|2017-04-20 17:30,21,53.03,53.05,53.03,53.05,11
20170601|2017-04-20 18:00,21,53.08,53.09,53.05,53.08,23
20170601|2017-04-20 18:30,21,53.07,53.07,53.04,53.04,10
20170601|2017-04-20 19:00,21,53.04,53.12,53.03,53.12,19
20170601|2017-04-20 19:30,21,53.14,53.17,53.1,53.1,20
20170601|2017-04-20 20:00,21,53.05,53.09,53.05,53.09,4
20170601|2017-04-20 20:30,21,53.06,53.09,53.04,53.06,13
20170601|2017-04-20 21:30,21,53.02,53.02,53.02,53.02,1
20170601|2017-04-20 22:30,21,53,53.03,53,53.02,6
20170601|2017-04-21 00:00,21,52.99,52.99,52.99,52.99,10
20170601|2017-04-21 00:30,21,53.05,53.05,53,53.05,11
20170601|2017-04-21 01:00,21,53.04,53.08,53,53.04,27
20170601|2017-04-21 01:30,21,53.09,53.11,53.07,53.11,33
20170601|2017-04-21 02:00,21,53.07,53.11,53.03,53.06,46
20170601|2017-04-21 02:30,21,53.01,53.01,52.89,52.98,71
20170601|2017-04-21 03:00,21,52.93,52.95,52.77,52.95,124
20170601|2017-04-21 03:30,21,52.96,53.09,52.9,53.01,242
20170601|2017-04-21 04:00,21,52.99,53.03,52.87,53.03,56
20170601|2017-04-21 04:30,21,52.99,53,52.93,52.98,10
20170601|2017-04-21 05:00,21,52.92,53.06,52.9,53.03,85
20170601|2017-04-21 05:30,21,53.04,53.07,53.03,53.05,48
20170601|2017-04-21 06:00,21,53.01,53.02,52.91,52.92,104
20170601|2017-04-21 06:30,21,52.91,53.02,52.86,52.96,62
20170601|2017-04-21 07:00,21,52.93,53.09,52.92,53.09,100
20170601|2017-04-21 07:30,21,53.05,53.28,53.04,53.22,275
20170601|2017-04-21 08:00,21,53.16,53.16,52.95,53.01,214
20170601|2017-04-21 08:30,21,52.96,52.98,52.73,52.87,576
20170601|2017-04-21 09:00,21,52.87,52.94,52.72,52.94,406
20170601|2017-04-21 09:30,21,52.93,52.93,52.17,52.36,1356
20170601|2017-04-21 10:00,21,52.35,52.37,51.8,51.87,1564
20170601|2017-04-21 10:30,21,51.89,52.22,51.82,52.11,1257
20170601|2017-04-21 11:00,21,52.07,52.08,51.68,51.75,943
20170601|2017-04-21 11:30,21,51.74,51.79,51.57,51.76,351
20170601|2017-04-21 12:00,21,51.75,51.82,51.66,51.77,210
20170601|2017-04-21 12:30,21,51.78,51.88,51.7,51.88,229
20170601|2017-04-21 13:00,21,51.9,52.01,51.79,51.97,367
20170601|2017-04-21 13:30,21,51.98,52.02,51.94,52,250
20170601|2017-04-21 14:00,21,51.98,51.99,51.95,51.95,47
20170601|2017-04-21 14:30,21,51.92,51.96,51.9,51.92,47
20170601|2017-04-21 15:00,21,51.91,51.96,51.85,51.96,21
20170601|2017-04-21 15:30,21,51.95,51.96,51.89,51.89,21
20170601|2017-04-23 17:00,24,52.05,52.35,52.05,52.33,118
20170601|2017-04-23 17:30,24,52.27,52.28,52.23,52.23,8
20170601|2017-04-23 18:00,24,52.26,52.27,52.23,52.23,18
20170601|2017-04-23 18:30,24,52.2,52.27,52.2,52.25,10
20170601|2017-04-23 19:00,24,52.24,52.24,52.13,52.17,38
20170601|2017-04-23 19:30,24,52.23,52.25,52.22,52.25,4
20170601|2017-04-23 21:00,24,52.23,52.23,52.23,52.23,5
20170601|2017-04-23 21:30,24,52.19,52.19,52.19,52.19,3
20170601|2017-04-23 22:00,24,52.21,52.21,52.21,52.21,1
20170601|2017-04-23 22:30,24,52.25,52.25,52.24,52.24,2
20170601|2017-04-23 23:00,24,52.29,52.29,52.29,52.29,1
20170601|2017-04-24 00:00,24,52.24,52.24,52.24,52.24,6
20170601|2017-04-24 00:30,24,52.23,52.23,52.23,52.23,1
20170601|2017-04-24 01:00,24,52.22,52.32,52.22,52.27,6
20170601|2017-04-24 01:30,24,52.25,52.33,52.25,52.28,24
20170601|2017-04-24 02:00,24,52.25,52.25,52.08,52.12,81
20170601|2017-04-24 02:30,24,52.17,52.45,52.14,52.27,267
20170601|2017-04-24 03:00,24,52.27,52.47,52.16,52.46,418
20170601|2017-04-24 03:30,24,52.45,52.5,52.35,52.46,186
20170601|2017-04-24 04:00,24,52.45,52.55,52.4,52.54,62
20170601|2017-04-24 04:30,24,52.48,52.5,52.41,52.41,36
20170601|2017-04-24 05:00,24,52.37,52.58,52.36,52.47,73
20170601|2017-04-24 05:30,24,52.44,52.45,52.39,52.39,90
20170601|2017-04-24 06:00,24,52.38,52.39,52.29,52.29,58
20170601|2017-04-24 06:30,24,52.26,52.45,52.23,52.25,165
20170601|2017-04-24 07:00,24,52.23,52.33,52.2,52.3,99
20170601|2017-04-24 07:30,24,52.29,52.31,52.01,52.1,365
20170601|2017-04-24 08:00,24,52.09,52.1,51.7,51.79,371
20170601|2017-04-24 08:30,24,51.77,51.86,51.65,51.65,464
20170601|2017-04-24 09:00,24,51.67,51.86,51.65,51.74,199
20170601|2017-04-24 09:30,24,51.74,51.74,51.43,51.68,539
20170601|2017-04-24 10:00,24,51.67,51.92,51.55,51.63,1002
20170601|2017-04-24 10:30,24,51.62,51.75,51.5,51.56,387
20170601|2017-04-24 11:00,24,51.53,51.72,51.53,51.65,130
20170601|2017-04-24 11:30,24,51.63,51.7,51.6,51.62,103
20170601|2017-04-24 12:00,24,51.65,51.78,51.65,51.71,191
20170601|2017-04-24 12:30,24,51.7,51.74,51.59,51.63,81
20170601|2017-04-24 13:00,24,51.63,51.72,51.58,51.62,152
20170601|2017-04-24 13:30,24,51.61,51.65,51.52,51.52,76
20170601|2017-04-24 14:00,24,51.52,51.62,51.5,51.56,36
20170601|2017-04-24 14:30,24,51.59,51.6,51.52,51.54,25
20170601|2017-04-24 15:00,24,51.56,51.56,51.53,51.53,19
20170601|2017-04-24 15:30,24,51.56,51.56,51.54,51.54,2
20170601|2017-04-24 17:00,25,51.65,51.65,51.65,51.65,11
20170601|2017-04-24 18:00,25,51.65,51.65,51.62,51.62,6
20170601|2017-04-24 18:30,25,51.63,51.63,51.63,51.63,6
20170601|2017-04-24 19:00,25,51.63,51.73,51.63,51.7,7
20170601|2017-04-24 19:30,25,51.7,51.72,51.7,51.72,21
20170601|2017-04-24 20:00,25,51.71,51.92,51.71,51.89,34
20170601|2017-04-24 20:30,25,51.88,51.88,51.88,51.88,2
20170601|2017-04-24 21:00,25,51.89,51.9,51.88,51.88,8
20170601|2017-04-24 21:30,25,51.91,51.91,51.91,51.91,1
20170601|2017-04-24 22:00,25,51.85,51.85,51.85,51.85,1
20170601|2017-04-24 22:30,25,51.88,51.9,51.88,51.9,9
20170601|2017-04-24 23:00,25,51.87,51.87,51.86,51.86,2
20170601|2017-04-24 23:30,25,51.86,51.86,51.86,51.86,1
20170601|2017-04-25 00:00,25,51.83,51.83,51.82,51.82,6
20170601|2017-04-25 01:00,25,51.75,51.78,51.75,51.78,4
20170601|2017-04-25 01:30,25,51.77,51.83,51.71,51.76,12
20170601|2017-04-25 02:00,25,51.74,51.74,51.62,51.7,71
20170601|2017-04-25 02:30,25,51.68,51.71,51.55,51.64,36
20170601|2017-04-25 03:00,25,51.61,51.67,51.52,51.67,159
20170601|2017-04-25 03:30,25,51.69,51.87,51.66,51.8,309
20170601|2017-04-25 04:00,25,51.8,51.86,51.76,51.79,68
20170601|2017-04-25 04:30,25,51.75,51.75,51.64,51.68,90
20170601|2017-04-25 05:00,25,51.73,51.86,51.72,51.83,145
20170601|2017-04-25 05:30,25,51.78,51.78,51.73,51.73,29
20170601|2017-04-25 06:00,25,51.73,51.85,51.66,51.69,60
20170601|2017-04-25 06:30,25,51.66,51.73,51.65,51.67,52
20170601|2017-04-25 07:00,25,51.61,51.69,51.49,51.58,212
20170601|2017-04-25 07:30,25,51.55,51.73,51.41,51.69,498
20170601|2017-04-25 08:00,25,51.66,51.66,51.51,51.6,190
20170601|2017-04-25 08:30,25,51.61,51.67,51.4,51.53,342
20170601|2017-04-25 09:00,25,51.55,51.83,51.51,51.68,434
20170601|2017-04-25 09:30,25,51.7,51.7,51.39,51.46,382
20170601|2017-04-25 10:00,25,51.49,51.61,51.31,51.54,483
20170601|2017-04-25 10:30,25,51.57,51.6,51.47,51.49,194
20170601|2017-04-25 11:00,25,51.48,51.55,51.41,51.5,119
20170601|2017-04-25 11:30,25,51.5,51.76,51.45,51.66,203
20170601|2017-04-25 12:00,25,51.67,51.96,51.64,51.85,224
20170601|2017-04-25 12:30,25,51.82,51.92,51.8,51.92,182
20170601|2017-04-25 13:00,25,51.92,52.12,51.77,52.09,728
20170601|2017-04-25 13:30,25,52.1,52.31,52.04,52.19,406
20170601|2017-04-25 14:00,25,52.19,52.29,52.18,52.27,13
20170601|2017-04-25 14:30,25,52.26,52.38,52.26,52.32,25
20170601|2017-04-25 15:00,25,52.31,52.31,52.23,52.24,10
20170601|2017-04-25 15:30,25,52.05,52.25,51.82,51.91,122
20170601|2017-04-25 17:00,26,51.86,51.9,51.81,51.85,15
20170601|2017-04-25 17:30,26,51.83,51.84,51.83,51.83,3
20170601|2017-04-25 18:00,26,51.84,51.85,51.84,51.84,5
20170601|2017-04-25 18:30,26,51.8,51.81,51.8,51.8,5
20170601|2017-04-25 19:00,26,51.8,51.8,51.8,51.8,1
20170601|2017-04-25 20:00,26,51.86,51.96,51.86,51.92,5
20170601|2017-04-25 20:30,26,51.91,51.91,51.9,51.9,6
20170601|2017-04-25 21:00,26,51.96,51.96,51.96,51.96,2
20170601|2017-04-25 22:00,26,52.05,52.07,51.95,51.96,28
20170601|2017-04-25 22:30,26,51.99,52.01,51.99,52.01,13
20170601|2017-04-25 23:00,26,52.01,52.06,52.01,52.04,6
20170601|2017-04-26 00:00,26,52.08,52.08,52.08,52.08,2
20170601|2017-04-26 00:30,26,52.09,52.09,52.06,52.06,5
20170601|2017-04-26 01:00,26,52.04,52.04,52.03,52.03,2
20170601|2017-04-26 01:30,26,51.99,52,51.99,52,17
20170601|2017-04-26 02:00,26,51.98,51.98,51.89,51.9,54
20170601|2017-04-26 02:30,26,51.85,51.97,51.83,51.97,84
20170601|2017-04-26 03:00,26,51.93,52.08,51.91,52.03,277
20170601|2017-04-26 03:30,26,52.01,52.13,51.99,52,32
20170601|2017-04-26 04:00,26,52,52.05,51.87,52.01,56
20170601|2017-04-26 04:30,26,52,52.07,52,52.05,11
20170601|2017-04-26 05:00,26,52.01,52.01,51.94,51.98,7
20170601|2017-04-26 05:30,26,51.9,51.9,51.8,51.84,27
20170601|2017-04-26 06:00,26,51.81,51.82,51.72,51.73,36
20170601|2017-04-26 06:30,26,51.71,51.76,51.63,51.68,25
20170601|2017-04-26 07:00,26,51.66,51.77,51.56,51.56,49
20170601|2017-04-26 07:30,26,51.54,51.68,51.54,51.61,53
20170601|2017-04-26 08:00,26,51.57,51.65,51.4,51.59,159
20170601|2017-04-26 08:30,26,51.62,51.7,51.53,51.62,122
20170601|2017-04-26 09:00,26,51.58,51.67,51.45,51.66,133
20170601|2017-04-26 09:30,26,51.71,52.44,51.71,52.23,780
20170601|2017-04-26 10:00,26,52.19,52.28,51.84,52.27,293
20170601|2017-04-26 10:30,26,52.28,52.28,51.97,52.06,132
20170601|2017-04-26 11:00,26,52.04,52.13,52,52.05,51
20170601|2017-04-26 11:30,26,52,52.05,51.88,52.03,78
20170601|2017-04-26 12:00,26,52.04,52.04,51.91,51.96,76
20170601|2017-04-26 12:30,26,51.91,52.01,51.82,51.98,88
20170601|2017-04-26 13:00,26,51.97,52.01,51.88,51.92,54
20170601|2017-04-26 13:30,26,51.77,51.77,51.58,51.64,95
20170601|2017-04-26 14:00,26,51.59,51.63,51.55,51.62,30
20170601|2017-04-26 14:30,26,51.61,51.62,51.51,51.52,6
20170601|2017-04-26 15:00,26,51.56,51.56,51.51,51.52,8
20170601|2017-04-26 15:30,26,51.53,51.54,51.45,51.52,14
20170601|2017-04-26 17:00,27,51.47,51.47,51.47,51.47,1
20170601|2017-04-26 17:30,27,51.57,51.58,51.57,51.58,3
20170601|2017-04-26 19:00,27,51.59,51.65,51.59,51.62,15
20170601|2017-04-26 19:30,27,51.66,51.66,51.66,51.66,1
20170601|2017-04-26 20:00,27,51.61,51.61,51.58,51.58,2
20170601|2017-04-26 21:30,27,51.69,51.69,51.69,51.69,37
20170601|2017-04-26 22:00,27,51.69,51.69,51.68,51.68,6
20170601|2017-04-26 23:00,27,51.65,51.65,51.65,51.65,1
20170601|2017-04-26 23:30,27,51.64,51.64,51.62,51.62,16
20170601|2017-04-27 00:00,27,51.58,51.58,51.58,51.58,1
20170601|2017-04-27 01:00,27,51.66,51.66,51.66,51.66,12
20170601|2017-04-27 02:00,27,51.54,51.54,51.48,51.48,21
20170601|2017-04-27 02:30,27,51.48,51.53,51.47,51.51,58
20170601|2017-04-27 03:00,27,51.45,51.48,51.24,51.31,169
20170601|2017-04-27 03:30,27,51.31,51.31,51.09,51.19,169
20170601|2017-04-27 04:00,27,51.25,51.35,51.18,51.28,47
20170601|2017-04-27 04:30,27,51.29,51.29,51.28,51.28,2
20170601|2017-04-27 05:00,27,51.37,51.37,51.28,51.3,23
20170601|2017-04-27 05:30,27,51.32,51.39,51.32,51.36,13
20170601|2017-04-27 06:00,27,51.25,51.25,51.18,51.25,13
20170601|2017-04-27 06:30,27,51.21,51.21,50.73,50.73,75
20170601|2017-04-27 07:00,27,50.72,50.91,50.72,50.88,35
20170601|2017-04-27 07:30,27,50.93,50.95,50.74,50.74,27
20170601|2017-04-27 08:00,27,50.7,50.75,50.64,50.73,109
20170601|2017-04-27 08:30,27,50.77,50.97,50.74,50.84,75
20170601|2017-04-27 09:00,27,50.87,50.87,50.67,50.72,40
20170601|2017-04-27 09:30,27,50.7,50.73,50.46,50.57,80
20170601|2017-04-27 10:00,27,50.54,50.73,50.52,50.61,75
20170601|2017-04-27 10:30,27,50.6,50.77,50.59,50.64,65
20170601|2017-04-27 11:00,27,50.64,50.87,50.62,50.87,50
20170601|2017-04-27 11:30,27,50.87,51.25,50.85,51.25,67
20170601|2017-04-27 12:00,27,51.2,51.22,51.12,51.17,24
20170601|2017-04-27 12:30,27,51.15,51.43,51.05,51.35,43
20170601|2017-04-27 13:00,27,51.27,51.48,51.23,51.48,61
20170601|2017-04-27 13:30,27,51.51,51.73,51.51,51.73,27
20170601|2017-04-27 14:00,27,51.7,51.7,51.63,51.63,29
20170601|2017-04-27 14:30,27,51.75,51.75,51.75,51.75,5
20170601|2017-04-27 17:30,28,51.43,51.43,51.41,51.41,2
20170601|2017-04-27 19:00,28,51.59,51.59,51.59,51.59,1
20170601|2017-04-27 20:30,28,51.67,51.67,51.67,51.67,3
20170601|2017-04-27 21:00,28,51.8,51.8,51.74,51.74,3
20170601|2017-04-27 22:00,28,51.76,51.83,51.76,51.83,9
20170601|2017-04-27 22:30,28,51.83,51.86,51.83,51.86,4
20170601|2017-04-27 23:00,28,51.88,51.88,51.88,51.88,1
20170601|2017-04-27 23:30,28,51.91,52.1,51.91,52.1,18
20170601|2017-04-28 02:00,28,51.68,51.68,51.64,51.64,2
20170601|2017-04-28 02:30,28,51.6,51.7,51.6,51.7,18
20170601|2017-04-28 03:00,28,51.75,51.76,51.75,51.76,3
20170601|2017-04-28 03:30,28,51.9,51.9,51.9,51.9,1
20170601|2017-04-28 05:30,28,51.66,51.73,51.66,51.73,2
20170601|2017-04-28 06:30,28,51.89,51.89,51.89,51.89,1
20170601|2017-04-28 07:30,28,51.84,51.9,51.84,51.9,3
20170601|2017-04-28 08:00,28,51.76,51.77,51.67,51.68,9
20170601|2017-04-28 08:30,28,51.68,51.68,51.63,51.64,4
20170601|2017-04-28 09:00,28,51.85,51.85,51.78,51.78,2
20170601|2017-04-28 09:30,28,51.69,51.69,51.54,51.54,8
20170601|2017-04-28 10:00,28,51.57,51.65,51.57,51.57,31
20170601|2017-04-28 10:30,28,51.53,51.53,51.49,51.49,6
20170601|2017-04-28 11:00,28,51.44,51.44,51.44,51.44,2
20170601|2017-04-28 11:30,28,51.47,51.62,51.47,51.62,7
20170601|2017-04-28 13:00,28,51.71,51.71,51.7,51.7,3
20170701|2014-11-18 06:00,18,86.92,86.92,86.92,86.92,101
20170701|2016-07-26 11:30,26,48.97,48.97,48.94,48.96,10
20170701|2016-07-26 12:00,26,48.94,48.97,48.91,48.97,32
20170701|2016-07-26 13:00,26,48.92,48.94,48.81,48.85,30
20170701|2016-08-09 08:30,9,48.93,48.93,48.9,48.9,20
20170701|2016-10-17 09:30,17,54.46,54.46,54.33,54.33,72
20170701|2016-11-18 11:30,18,50.72,50.72,50.72,50.72,1
20170701|2016-11-21 09:30,21,52.45,52.5,52.45,52.5,20
20170701|2016-11-22 07:30,22,52.83,52.85,52.83,52.85,2
20170701|2016-11-22 08:30,22,53.14,53.14,53.03,53.14,23
20170701|2016-11-22 09:00,22,53.16,53.32,52.94,52.94,15
20170701|2016-11-22 10:30,22,52.67,52.67,52.53,52.53,2
20170701|2016-11-22 11:00,22,52.47,52.51,52.42,52.5,10
20170701|2016-11-22 11:30,22,52.47,52.47,52.47,52.47,1
20170701|2016-11-22 12:00,22,52.53,52.56,52.5,52.56,4
20170701|2016-11-22 12:30,22,52.56,52.65,52.54,52.61,5
20170701|2016-11-22 13:00,22,52.68,53.06,52.65,53.04,18
20170701|2016-11-22 13:30,22,53.04,53.15,53.04,53.15,3
20170701|2016-11-25 07:30,25,52.05,52.05,52.05,52.05,2
20170701|2016-11-28 06:30,28,51.49,51.5,51.49,51.5,22
20170701|2016-11-28 07:00,28,51.47,51.47,51.47,51.47,8
20170701|2016-11-30 08:30,30,53,53.12,53,53.1,21
20170701|2016-11-30 09:00,30,53.21,53.31,53.2,53.31,24
20170701|2016-11-30 11:30,30,53.99,53.99,53.99,53.99,1
20170701|2016-11-30 12:30,30,54.2,54.5,54.2,54.5,3
20170701|2016-12-01 07:30,1,55.08,55.08,55.08,55.08,1
20170701|2016-12-01 09:30,1,55.6,55.6,55.6,55.6,1
20170701|2016-12-06 12:00,6,56.17,56.17,56.17,56.17,1
20170701|2016-12-07 07:00,7,55.69,55.69,55.69,55.69,1
20170701|2016-12-08 04:00,8,55.79,55.79,55.79,55.79,1
20170701|2016-12-09 08:30,9,56.36,56.36,56.36,56.36,2
20170701|2016-12-09 10:00,9,56.26,56.26,56.26,56.26,1
20170701|2016-12-11 17:00,12,58.31,58.31,58.31,58.31,1
20170701|2016-12-12 03:30,12,58.65,58.65,58.65,58.65,1
20170701|2016-12-12 04:00,12,58.41,58.44,58.4,58.4,3
20170701|2016-12-12 08:30,12,58.59,58.59,58.59,58.59,1
20170701|2016-12-12 09:30,12,58.41,58.41,58.25,58.25,3
20170701|2016-12-13 06:00,13,58.26,58.26,58.26,58.26,1
20170701|2016-12-13 08:30,13,57.62,57.62,57.62,57.62,1
20170701|2016-12-13 09:00,13,57.58,57.58,57.58,57.58,1
20170701|2016-12-14 04:00,14,57.28,57.28,57.28,57.28,10
20170701|2016-12-19 11:30,19,57.24,57.24,57.24,57.24,1
20170701|2016-12-20 09:00,20,57.79,57.83,57.74,57.83,15
20170701|2016-12-20 09:30,20,57.88,57.93,57.82,57.82,9
20170701|2016-12-20 10:00,20,57.79,57.96,57.79,57.88,28
20170701|2016-12-21 02:30,21,58.16,58.16,58.16,58.16,1
20170701|2016-12-21 07:00,21,57.8,57.8,57.8,57.8,3
20170701|2016-12-21 13:00,21,57.13,57.13,57.13,57.13,1
20170701|2016-12-22 06:30,22,56.76,56.76,56.76,56.76,10
20170701|2016-12-22 09:00,22,57.47,57.47,57.47,57.47,1
20170701|2016-12-22 11:30,22,57.61,57.61,57.61,57.61,2
20170701|2016-12-27 13:00,27,58.55,58.55,58.55,58.55,1
20170701|2016-12-28 07:00,28,58.26,58.26,58.26,58.26,1
20170701|2016-12-28 08:00,28,58.65,58.65,58.65,58.65,1
20170701|2016-12-28 20:30,29,58.56,58.56,58.56,58.56,1
20170701|2016-12-28 23:00,29,58.6,58.6,58.6,58.6,1
20170701|2016-12-29 10:00,29,58.78,58.78,58.78,58.78,1
20170701|2016-12-30 11:00,30,58.53,58.53,58.53,58.53,1
20170701|2017-01-03 11:00,3,57.76,57.76,57.76,57.76,1
20170701|2017-01-03 14:00,3,57.35,57.35,57.35,57.35,1
20170701|2017-01-03 14:30,3,57.57,57.57,57.57,57.57,1
20170701|2017-01-04 08:30,4,57.4,57.51,57.4,57.4,3
20170701|2017-01-04 09:00,4,57.57,57.57,57.57,57.57,1
20170701|2017-01-04 10:30,4,58.02,58.02,58.02,58.02,1
20170701|2017-01-04 12:30,4,58.33,58.33,58.33,58.33,1
20170701|2017-01-04 14:30,4,58.17,58.17,58.17,58.17,1
20170701|2017-01-05 09:30,5,58.82,58.82,58.82,58.82,1
20170701|2017-01-05 10:00,5,58.2,58.2,58.2,58.2,1
20170701|2017-01-05 10:30,5,57.8,57.8,57.8,57.8,1
20170701|2017-01-05 11:30,5,58.27,58.35,58.27,58.35,2
20170701|2017-01-05 12:00,5,58.54,58.54,58.54,58.54,1
20170701|2017-01-05 13:00,5,58.7,58.7,58.7,58.7,1
20170701|2017-01-06 10:00,6,58.31,58.31,58.31,58.31,1
20170701|2017-01-06 11:00,6,58.85,58.85,58.85,58.85,1
20170701|2017-01-06 13:30,6,58.74,58.74,58.74,58.74,1
20170701|2017-01-09 03:00,9,58.26,58.26,58.26,58.26,1
20170701|2017-01-09 09:00,9,57.43,57.43,57.43,57.43,1
20170701|2017-01-09 11:00,9,57.2,57.2,57.2,57.2,1
20170701|2017-01-09 13:00,9,57,57,57,57,1
20170701|2017-01-10 00:00,10,56.79,56.79,56.79,56.79,2
20170701|2017-01-10 03:30,10,56.85,56.85,56.85,56.85,10
20170701|2017-01-10 05:30,10,57.09,57.09,57.09,57.09,1
20170701|2017-01-10 07:30,10,56.83,56.83,56.83,56.83,1
20170701|2017-01-12 07:00,12,57.6,57.72,57.6,57.72,2
20170701|2017-01-13 04:00,13,57.35,57.35,57.25,57.25,8
20170701|2017-01-13 08:30,13,57.3,57.59,57.3,57.59,2
20170701|2017-01-13 09:00,13,57.27,57.27,57.27,57.27,1
20170701|2017-01-13 10:30,13,57.18,57.18,57.17,57.17,3
20170701|2017-01-17 03:00,17,57.78,57.78,57.78,57.78,1
20170701|2017-01-17 08:00,17,58.32,58.32,58.32,58.32,1
20170701|2017-01-17 09:00,17,58,58,58,58,1
20170701|2017-01-17 09:30,17,57.65,57.65,57.65,57.65,1
20170701|2017-01-17 10:30,17,57.52,57.52,57.52,57.52,1
20170701|2017-01-17 13:00,17,57.15,57.15,57.15,57.15,1
20170701|2017-01-18 10:00,18,56.19,56.19,56.19,56.19,1
20170701|2017-01-18 10:30,18,56.84,56.84,56.84,56.84,3
20170701|2017-01-18 11:30,18,56.27,56.27,56.27,56.27,1
20170701|2017-01-18 14:00,18,55.64,55.91,55.64,55.91,3
20170701|2017-01-19 05:00,19,56.25,56.25,56.25,56.25,1
20170701|2017-01-19 06:30,19,56.36,56.36,56.36,56.36,6
20170701|2017-01-19 13:00,19,55.85,55.97,55.85,55.97,3
20170701|2017-01-20 04:30,20,56.5,56.5,56.5,56.5,2
20170701|2017-01-20 08:00,20,57.09,57.09,57.03,57.08,16
20170701|2017-01-20 08:30,20,56.97,57.07,56.95,57.07,19
20170701|2017-01-20 09:00,20,57.15,57.15,57.15,57.15,5
20170701|2017-01-20 09:30,20,57.37,57.37,57.37,57.37,1
20170701|2017-01-23 02:00,23,56.99,56.99,56.99,56.99,15
20170701|2017-01-24 10:30,24,57.29,57.29,57.23,57.23,3
20170701|2017-01-24 11:00,24,57.3,57.37,57.3,57.37,6
20170701|2017-01-24 12:00,24,57.2,57.2,57.18,57.18,11
20170701|2017-01-24 12:30,24,57.04,57.04,57.04,57.04,1
20170701|2017-01-25 01:00,25,56.82,56.82,56.82,56.82,1
20170701|2017-01-25 04:30,25,56.47,56.47,56.47,56.47,1
20170701|2017-01-25 08:00,25,56.65,56.65,56.65,56.65,1
20170701|2017-01-25 13:30,25,56.61,56.61,56.61,56.61,4
20170701|2017-01-25 14:00,25,56.62,56.62,56.62,56.62,8
20170701|2017-01-25 19:00,26,56.76,56.76,56.76,56.76,1
20170701|2017-01-26 08:30,26,57.45,57.45,57.45,57.45,5
20170701|2017-01-26 11:00,26,57.55,57.55,57.55,57.55,1
20170701|2017-01-26 11:30,26,57.53,57.53,57.47,57.47,10
20170701|2017-01-27 04:30,27,56.75,56.75,56.75,56.75,1
20170701|2017-01-27 08:00,27,56.68,56.68,56.68,56.68,5
20170701|2017-01-27 08:30,27,56.68,56.68,56.65,56.65,10
20170701|2017-01-27 10:00,27,56.69,56.69,56.69,56.69,1
20170701|2017-01-27 10:30,27,56.4,56.4,56.15,56.15,3
20170701|2017-01-27 11:00,27,56.23,56.23,56.23,56.23,5
20170701|2017-01-27 11:30,27,56.25,56.25,56.25,56.25,10
20170701|2017-01-30 08:00,30,56.27,56.27,56.27,56.27,10
20170701|2017-01-30 08:30,30,56.13,56.13,56.13,56.13,5
20170701|2017-01-30 09:00,30,56.06,56.06,56.06,56.06,5
20170701|2017-01-30 10:00,30,55.99,56.1,55.99,56.1,10
20170701|2017-01-30 11:30,30,56.24,56.24,56.24,56.24,5
20170701|2017-01-30 12:00,30,56.28,56.3,56.26,56.28,20
20170701|2017-01-31 03:00,31,55.92,55.92,55.92,55.92,3
20170701|2017-01-31 03:30,31,56.1,56.1,56.1,56.1,11
20170701|2017-01-31 07:00,31,56.61,56.62,56.6,56.61,20
20170701|2017-01-31 07:30,31,56.73,56.73,56.61,56.67,22
20170701|2017-01-31 08:00,31,56.68,56.92,56.68,56.82,58
20170701|2017-01-31 08:30,31,56.84,56.89,56.8,56.89,9
20170701|2017-01-31 09:00,31,56.7,56.81,56.65,56.79,40
20170701|2017-01-31 09:30,31,57.07,57.17,57.06,57.06,12
20170701|2017-01-31 12:30,31,56.99,56.99,56.73,56.73,25
20170701|2017-01-31 13:00,31,56.41,56.41,56.41,56.41,1
20170701|2017-02-01 06:00,1,56.84,56.84,56.84,56.84,5
20170701|2017-02-01 07:00,1,56.89,56.9,56.89,56.9,6
20170701|2017-02-01 08:00,1,56.94,56.94,56.9,56.9,5
20170701|2017-02-01 08:30,1,56.9,56.9,56.9,56.9,5
20170701|2017-02-01 09:30,1,56.98,56.98,56.87,56.87,3
20170701|2017-02-01 10:00,1,57.14,57.14,57.14,57.14,1
20170701|2017-02-01 10:30,1,57.16,57.18,56.67,56.67,16
20170701|2017-02-01 11:00,1,56.79,56.82,56.79,56.82,2
20170701|2017-02-01 12:30,1,57.06,57.06,57.06,57.06,5
20170701|2017-02-02 02:30,2,57.41,57.41,57.41,57.41,4
20170701|2017-02-02 03:00,2,57.46,57.46,57.46,57.46,1
20170701|2017-02-02 04:00,2,58,58,58,58,1
20170701|2017-02-02 05:00,2,58.05,58.05,58.05,58.05,1
20170701|2017-02-02 06:00,2,57.79,57.79,57.79,57.79,1
20170701|2017-02-02 08:00,2,57.75,57.75,57.75,57.75,5
20170701|2017-02-02 08:30,2,57.54,57.64,57.54,57.64,7
20170701|2017-02-02 09:00,2,57.41,57.41,57.29,57.29,10
20170701|2017-02-02 09:30,2,57.2,57.2,57.2,57.2,1
20170701|2017-02-02 10:00,2,57.41,57.6,57.38,57.6,8
20170701|2017-02-02 10:30,2,57.61,57.61,57.61,57.61,1
20170701|2017-02-02 11:00,2,57.61,57.61,57.61,57.61,1
20170701|2017-02-02 11:30,2,57.49,57.49,57.49,57.49,3
20170701|2017-02-03 09:00,3,57.9,57.9,57.9,57.9,1
20170701|2017-02-03 09:30,3,57.65,57.65,57.65,57.65,1
20170701|2017-02-03 10:00,3,57.85,57.85,57.65,57.65,2
20170701|2017-02-06 07:30,6,57.36,57.36,57.36,57.36,1
20170701|2017-02-06 08:00,6,57.45,57.56,57.45,57.54,12
20170701|2017-02-06 08:30,6,57.55,57.59,57.44,57.51,17
20170701|2017-02-06 09:00,6,57.39,57.39,57.39,57.39,6
20170701|2017-02-06 09:30,6,57.12,57.19,57,57,7
20170701|2017-02-06 10:00,6,57.09,57.09,57.09,57.09,5
20170701|2017-02-06 10:30,6,56.95,56.95,56.95,56.95,1
20170701|2017-02-07 06:00,7,56.51,56.57,56.51,56.57,7
20170701|2017-02-08 03:00,8,55.51,55.51,55.51,55.51,2
20170701|2017-02-08 07:00,8,55.61,55.64,55.59,55.59,12
20170701|2017-02-08 07:30,8,55.57,55.57,55.54,55.54,5
20170701|2017-02-08 08:00,8,55.64,55.64,55.61,55.63,15
20170701|2017-02-08 08:30,8,55.52,55.52,55.51,55.51,10
20170701|2017-02-08 09:30,8,56.26,56.26,56.06,56.12,23
20170701|2017-02-08 10:30,8,56.01,56.01,56.01,56.01,7
20170701|2017-02-08 12:00,8,56.06,56.06,56.06,56.06,1
20170701|2017-02-08 13:00,8,56.09,56.09,55.98,55.98,4
20170701|2017-02-08 13:30,8,56.1,56.1,56.1,56.1,2
20170701|2017-02-09 03:00,9,56.39,56.39,56.39,56.39,1
20170701|2017-02-09 06:30,9,56.45,56.45,56.45,56.45,1
20170701|2017-02-09 07:00,9,56.48,56.48,56.48,56.48,1
20170701|2017-02-09 07:30,9,56.51,56.51,56.51,56.51,2
20170701|2017-02-09 09:00,9,56.62,56.65,56.52,56.52,6
20170701|2017-02-09 09:30,9,56.51,56.51,56.51,56.51,1
20170701|2017-02-09 10:30,9,56.46,56.46,56.46,56.46,1
20170701|2017-02-10 02:30,10,56.55,56.55,56.55,56.55,10
20170701|2017-02-10 08:00,10,57.65,57.65,57.5,57.5,3
20170701|2017-02-10 08:30,10,57.46,57.46,57.46,57.46,1
20170701|2017-02-10 10:00,10,57.7,57.7,57.7,57.7,1
20170701|2017-02-10 14:30,10,57.48,57.48,57.48,57.48,1
20170701|2017-02-13 02:30,13,57.24,57.24,57.1,57.1,2
20170701|2017-02-13 09:00,13,56.55,56.55,56.55,56.55,1
20170701|2017-02-13 09:30,13,56.38,56.38,56.38,56.38,5
20170701|2017-02-14 07:30,14,56.85,56.85,56.85,56.85,2
20170701|2017-02-14 08:00,14,57.13,57.13,57.13,57.13,1
20170701|2017-02-15 09:00,15,56.64,56.64,56.64,56.64,6
20170701|2017-02-15 11:00,15,56.53,56.53,56.53,56.53,5
20170701|2017-02-16 03:00,16,56.62,56.62,56.62,56.62,2
20170701|2017-02-16 06:00,16,56.91,56.91,56.91,56.91,1
20170701|2017-02-16 10:00,16,56.12,56.14,56.01,56.14,5
20170701|2017-02-16 10:30,16,56.15,56.15,56.02,56.02,3
20170701|2017-02-17 05:30,17,56.06,56.06,56.06,56.06,1
20170701|2017-02-17 10:30,17,56.12,56.12,56.12,56.12,1
20170701|2017-02-17 15:00,17,56.45,56.45,56.45,56.45,1
20170701|2017-02-21 03:30,21,56.88,56.88,56.88,56.88,1
20170701|2017-02-21 04:00,21,57.07,57.07,57.07,57.07,1
20170701|2017-02-21 08:00,21,57.52,57.52,57.52,57.52,1
20170701|2017-02-21 09:30,21,57.1,57.1,57.1,57.1,1
20170701|2017-02-21 10:30,21,57.18,57.18,57.18,57.18,9
20170701|2017-02-21 11:00,21,57,57,57,57,1
20170701|2017-02-21 12:30,21,56.97,57,56.97,57,5
20170701|2017-02-22 13:00,22,56.15,56.15,56.15,56.15,1
20170701|2017-02-23 06:00,23,56.94,56.94,56.94,56.94,1
20170701|2017-02-23 07:00,23,57.24,57.24,57.24,57.24,1
20170701|2017-02-23 08:00,23,57.44,57.44,57.44,57.44,1
20170701|2017-02-23 08:30,23,57.35,57.35,57.35,57.35,1
20170701|2017-02-23 10:00,23,57.65,57.65,57.02,57.02,15
20170701|2017-02-23 13:00,23,56.93,56.93,56.93,56.93,2
20170701|2017-02-23 15:00,23,56.98,57.02,56.98,56.98,3
20170701|2017-02-23 18:30,24,56.92,56.92,56.92,56.92,3
20170701|2017-02-24 01:00,24,56.9,56.9,56.9,56.9,3
20170701|2017-02-24 03:00,24,56.69,56.69,56.69,56.69,1
20170701|2017-02-24 04:00,24,56.89,56.89,56.89,56.89,1
20170701|2017-02-24 08:00,24,56.53,56.53,56.53,56.53,1
20170701|2017-02-24 09:30,24,56.78,56.78,56.78,56.78,1
20170701|2017-02-24 12:00,24,56.88,56.88,56.88,56.88,1
20170701|2017-02-26 23:00,27,56.98,57,56.98,57,6
20170701|2017-02-27 08:30,27,57.2,57.2,57.2,57.2,1
20170701|2017-02-27 09:00,27,57.06,57.06,57.06,57.06,1
20170701|2017-02-27 13:00,27,56.9,56.9,56.9,56.9,2
20170701|2017-02-27 19:00,28,57.01,57.01,57.01,57.01,1
20170701|2017-02-28 07:00,28,56.68,56.68,56.56,56.56,16
20170701|2017-02-28 07:30,28,56.55,56.55,56.43,56.45,9
20170701|2017-02-28 08:00,28,56.41,56.45,56.3,56.45,8
20170701|2017-02-28 08:30,28,56.46,56.63,56.42,56.45,44
20170701|2017-02-28 12:30,28,56.81,56.81,56.81,56.81,1
20170701|2017-03-01 03:30,1,57.3,57.3,57.3,57.3,1
20170701|2017-03-01 08:00,1,57.35,57.35,57.35,57.35,4
20170701|2017-03-01 09:00,1,57.26,57.38,57.26,57.38,5
20170701|2017-03-01 09:30,1,57.5,57.5,57.15,57.15,4
20170701|2017-03-01 10:00,1,57.07,57.11,57.07,57.11,5
20170701|2017-03-01 11:30,1,56.8,56.8,56.8,56.8,1
20170701|2017-03-01 13:00,1,56.83,56.83,56.83,56.83,1
20170701|2017-03-02 04:30,2,56.35,56.35,56.35,56.35,2
20170701|2017-03-02 07:00,2,56.17,56.17,56.04,56.04,6
20170701|2017-03-02 10:30,2,55.9,55.9,55.9,55.9,42
20170701|2017-03-02 11:00,2,55.8,55.8,55.72,55.72,5
20170701|2017-03-03 06:00,3,55.74,55.74,55.74,55.74,1
20170701|2017-03-03 09:30,3,56.22,56.22,56.22,56.22,2
20170701|2017-03-03 12:30,3,56.07,56.15,56.07,56.15,5
20170701|2017-03-03 13:00,3,56.3,56.3,56.3,56.3,1
20170701|2017-03-07 04:00,7,56.51,56.51,56.51,56.51,16
20170701|2017-03-07 05:00,7,56.6,56.6,56.6,56.6,5
20170701|2017-03-07 06:30,7,56.58,56.58,56.58,56.58,1
20170701|2017-03-07 08:00,7,57,57,57,57,1
20170701|2017-03-07 08:30,7,56.75,56.75,56.75,56.75,1
20170701|2017-03-07 10:30,7,56.39,56.39,56.39,56.39,3
20170701|2017-03-07 13:00,7,56.47,56.48,56.47,56.48,3
20170701|2017-03-08 04:00,8,56.1,56.1,56.1,56.1,2
20170701|2017-03-08 09:30,8,56.15,56.15,56.15,56.15,2
20170701|2017-03-08 10:30,8,55.2,55.2,55.06,55.06,8
20170701|2017-03-08 11:00,8,54.81,54.81,54.81,54.81,1
20170701|2017-03-08 11:30,8,54.52,54.57,54.52,54.57,2
20170701|2017-03-08 12:00,8,54.46,54.46,54.46,54.46,2
20170701|2017-03-08 18:30,9,53.77,53.89,53.77,53.89,2
20170701|2017-03-09 03:00,9,53.77,53.77,53.77,53.77,1
20170701|2017-03-09 04:00,9,53.47,53.47,52.64,52.64,5
20170701|2017-03-09 04:30,9,52.63,52.63,52.22,52.22,6
20170701|2017-03-09 05:30,9,52.75,52.92,52.75,52.81,32
20170701|2017-03-09 06:00,9,52.71,52.71,52.7,52.7,10
20170701|2017-03-09 06:30,9,52.52,52.55,52.52,52.55,14
20170701|2017-03-09 10:00,9,52.43,52.47,52.4,52.47,23
20170701|2017-03-09 12:00,9,52.35,52.35,52.35,52.35,2
20170701|2017-03-09 12:30,9,52.18,52.18,52.18,52.18,2
20170701|2017-03-09 13:00,9,52.41,52.41,52.41,52.41,1
20170701|2017-03-09 13:30,9,52.59,52.59,52.59,52.59,1
20170701|2017-03-09 14:00,9,52.95,52.95,52.95,52.95,1
20170701|2017-03-09 15:30,9,52.92,52.92,52.92,52.92,2
20170701|2017-03-10 02:30,10,52.95,52.95,52.95,52.95,1
20170701|2017-03-10 03:00,10,52.8,52.8,52.8,52.8,21
20170701|2017-03-10 04:00,10,52.75,52.75,52.75,52.75,12
20170701|2017-03-10 07:30,10,53.35,53.4,53.35,53.4,4
20170701|2017-03-10 09:00,10,52.46,52.46,52.46,52.46,2
20170701|2017-03-10 10:30,10,52.28,52.28,52.28,52.28,2
20170701|2017-03-10 11:00,10,52.15,52.18,52.14,52.15,30
20170701|2017-03-10 11:30,10,52.14,52.14,51.76,51.76,3
20170701|2017-03-10 14:30,10,51.82,51.82,51.82,51.82,1
20170701|2017-03-13 01:30,13,51.65,51.79,51.65,51.79,6
20170701|2017-03-13 03:00,13,51.75,51.75,51.72,51.72,6
20170701|2017-03-13 03:30,13,51.9,51.9,51.9,51.9,18
20170701|2017-03-13 04:00,13,51.89,51.9,51.89,51.9,14
20170701|2017-03-13 06:30,13,51.72,51.72,51.72,51.72,1
20170701|2017-03-13 07:30,13,51.76,51.78,51.76,51.78,11
20170701|2017-03-13 08:00,13,51.77,51.77,51.77,51.77,1
20170701|2017-03-13 08:30,13,52.02,52.02,51.8,51.86,16
20170701|2017-03-13 09:00,13,51.8,51.82,51.65,51.69,28
20170701|2017-03-13 09:30,13,51.95,51.95,51.78,51.78,9
20170701|2017-03-13 10:00,13,51.85,51.85,51.85,51.85,2
20170701|2017-03-13 11:00,13,51.87,51.87,51.83,51.86,12
20170701|2017-03-13 11:30,13,51.85,51.88,51.85,51.88,25
20170701|2017-03-13 12:00,13,51.84,51.85,51.84,51.85,2
20170701|2017-03-13 13:00,13,51.69,51.79,51.63,51.79,25
20170701|2017-03-14 02:30,14,51.68,51.68,51.66,51.66,7
20170701|2017-03-14 03:30,14,51.87,51.87,51.87,51.87,1
20170701|2017-03-14 05:30,14,52.15,52.15,52.15,52.15,7
20170701|2017-03-14 06:30,14,52.04,52.04,51.74,51.74,4
20170701|2017-03-14 07:00,14,51.15,51.15,51.15,51.15,3
20170701|2017-03-14 07:30,14,51.27,51.27,51.27,51.27,3
20170701|2017-03-14 08:00,14,51.09,51.09,51.03,51.03,4
20170701|2017-03-14 08:30,14,51.09,51.11,51.09,51.11,4
20170701|2017-03-14 09:00,14,50.86,50.89,50.86,50.89,5
20170701|2017-03-14 10:00,14,50.96,51.35,50.96,51.34,16
20170701|2017-03-14 10:30,14,51.2,51.2,51.2,51.2,4
20170701|2017-03-14 11:00,14,50.89,50.89,50.85,50.85,3
20170701|2017-03-14 11:30,14,50.85,50.85,50.84,50.85,9
20170701|2017-03-14 12:00,14,50.97,50.97,50.97,50.97,1
20170701|2017-03-14 12:30,14,51.16,51.16,51.16,51.16,1
20170701|2017-03-14 13:00,14,51.25,51.36,51.25,51.31,9
20170701|2017-03-14 19:00,15,51.9,51.9,51.9,51.9,3
20170701|2017-03-15 02:00,15,51.97,51.97,51.97,51.97,1
20170701|2017-03-15 02:30,15,51.97,52.02,51.97,52.02,3
20170701|2017-03-15 03:00,15,52.04,52.08,52.04,52.08,6
20170701|2017-03-15 07:00,15,52.29,52.29,52.29,52.29,1
20170701|2017-03-15 08:30,15,51.98,51.98,51.98,51.98,10
20170701|2017-03-15 09:00,15,51.9,51.98,51.86,51.98,7
20170701|2017-03-15 09:30,15,52.25,52.25,51.93,52.14,15
20170701|2017-03-15 10:00,15,52.14,52.18,51.98,51.98,27
20170701|2017-03-15 10:30,15,51.99,52.02,51.96,51.98,31
20170701|2017-03-15 13:00,15,51.98,52.09,51.89,52.09,12
20170701|2017-03-15 13:30,15,52.18,52.18,52.18,52.18,34
20170701|2017-03-15 14:00,15,52.11,52.11,52.11,52.11,1
20170701|2017-03-16 04:30,16,52.68,52.68,52.68,52.68,3
20170701|2017-03-16 06:00,16,52.65,52.65,52.65,52.65,2
20170701|2017-03-16 07:30,16,52.46,52.46,52.46,52.46,1
20170701|2017-03-16 08:00,16,52.25,52.25,52.25,52.25,1
20170701|2017-03-16 08:30,16,52.1,52.1,52.06,52.06,2
20170701|2017-03-16 09:00,16,52.05,52.05,52.05,52.05,1
20170701|2017-03-16 09:30,16,52.15,52.15,52.15,52.15,1
20170701|2017-03-16 10:00,16,52.11,52.11,52.11,52.11,5
20170701|2017-03-16 11:00,16,52.14,52.14,52.14,52.14,1
20170701|2017-03-16 13:00,16,52.08,52.08,52.08,52.08,1
20170701|2017-03-17 04:30,17,52.24,52.24,52.24,52.24,2
20170701|2017-03-17 05:30,17,52.3,52.3,52.3,52.3,1
20170701|2017-03-17 09:00,17,52.16,52.16,52.16,52.16,4
20170701|2017-03-17 09:30,17,52.1,52.16,52.1,52.16,2
20170701|2017-03-17 10:00,17,52.12,52.13,52.12,52.13,3
20170701|2017-03-17 11:00,17,52.12,52.12,52.11,52.11,3
20170701|2017-03-17 13:00,17,52.15,52.15,52.15,52.15,1
20170701|2017-03-17 13:30,17,52.15,52.15,52.14,52.14,2
20170701|2017-03-17 14:30,17,52.14,52.14,52.14,52.14,1
20170701|2017-03-19 19:30,20,51.93,51.93,51.74,51.74,20
20170701|2017-03-20 04:00,20,51.69,51.69,51.64,51.64,2
20170701|2017-03-20 04:30,20,51.5,51.5,51.5,51.5,9
20170701|2017-03-20 05:30,20,51.61,51.62,51.61,51.62,4
20170701|2017-03-20 06:00,20,51.73,51.73,51.73,51.73,1
20170701|2017-03-20 07:30,20,51.46,51.46,51.46,51.46,2
20170701|2017-03-20 08:00,20,51.68,51.68,51.68,51.68,3
20170701|2017-03-20 09:00,20,51.87,51.96,51.87,51.96,8
20170701|2017-03-20 09:30,20,51.85,52.16,51.85,52.16,10
20170701|2017-03-20 10:00,20,52,52,52,52,2
20170701|2017-03-20 11:00,20,52.1,52.1,52.1,52.1,2
20170701|2017-03-20 12:00,20,52.18,52.19,52.18,52.19,2
20170701|2017-03-20 13:00,20,51.98,52.03,51.96,52.03,12
20170701|2017-03-20 23:30,21,52.22,52.22,52.22,52.22,1
20170701|2017-03-21 05:30,21,52.42,52.42,52.42,52.42,1
20170701|2017-03-21 06:00,21,52.37,52.37,52.37,52.37,5
20170701|2017-03-21 07:30,21,52.15,52.15,52.14,52.14,3
20170701|2017-03-21 08:00,21,52.06,52.06,52.01,52.04,9
20170701|2017-03-21 10:00,21,51.65,51.65,51.65,51.65,2
20170701|2017-03-21 10:30,21,51.51,51.51,51.51,51.51,10
20170701|2017-03-21 11:30,21,51.51,51.56,51.51,51.56,2
20170701|2017-03-21 12:30,21,51.37,51.37,51.37,51.37,1
20170701|2017-03-21 13:00,21,51.37,51.37,51.37,51.37,4
20170701|2017-03-21 13:30,21,51.48,51.48,51.48,51.48,1
20170701|2017-03-21 15:30,21,51.48,51.48,51.48,51.48,1
20170701|2017-03-21 19:00,22,51.41,51.41,51.41,51.41,2
20170701|2017-03-22 00:30,22,51.12,51.12,51.12,51.12,1
20170701|2017-03-22 04:00,22,50.77,50.77,50.77,50.77,2
20170701|2017-03-22 04:30,22,50.7,50.79,50.7,50.79,2
20170701|2017-03-22 05:30,22,50.72,50.73,50.72,50.73,2
20170701|2017-03-22 06:00,22,50.78,50.89,50.78,50.89,6
20170701|2017-03-22 07:30,22,50.73,50.73,50.73,50.73,1
20170701|2017-03-22 08:00,22,50.93,50.93,50.93,50.93,1
20170701|2017-03-22 08:30,22,50.9,50.92,50.9,50.92,2
20170701|2017-03-22 09:00,22,50.87,50.87,50.87,50.87,2
20170701|2017-03-22 09:30,22,50.37,50.81,50.37,50.81,5
20170701|2017-03-22 10:00,22,50.69,50.98,50.69,50.9,8
20170701|2017-03-22 10:30,22,50.81,51.02,50.81,51.02,77
20170701|2017-03-22 11:00,22,50.7,50.75,50.69,50.75,27
20170701|2017-03-22 11:30,22,50.95,51.01,50.94,51.01,22
20170701|2017-03-22 12:30,22,51.3,51.3,51.29,51.29,12
20170701|2017-03-22 13:00,22,51.28,51.28,51.15,51.15,64
20170701|2017-03-22 22:00,23,51.46,51.46,51.44,51.44,2
20170701|2017-03-23 02:00,23,51.36,51.36,51.36,51.36,1
20170701|2017-03-23 04:30,23,51.39,51.4,51.39,51.4,11
20170701|2017-03-23 11:30,23,50.94,50.94,50.94,50.94,15
20170701|2017-03-23 13:00,23,50.84,50.84,50.84,50.84,1
20170701|2017-03-24 03:00,24,50.95,50.95,50.95,50.95,1
20170701|2017-03-24 04:00,24,51.08,51.14,51.08,51.14,2
20170701|2017-03-24 04:30,24,51.24,51.24,51.24,51.24,1
20170701|2017-03-24 06:00,24,51.07,51.07,51.07,51.07,1
20170701|2017-03-24 12:00,24,50.94,50.94,50.92,50.92,2
20170701|2017-03-24 13:00,24,51.18,51.21,51.14,51.21,4
20170701|2017-03-24 13:30,24,51.22,51.25,51.22,51.23,4
20170701|2017-03-27 00:00,27,50.95,50.95,50.92,50.92,3
20170701|2017-03-27 02:30,27,50.8,50.8,50.8,50.8,1
20170701|2017-03-27 03:30,27,50.9,50.9,50.9,50.9,1
20170701|2017-03-27 09:00,27,50.53,50.53,50.53,50.53,1
20170701|2017-03-27 09:30,27,50.5,50.5,50.5,50.5,1
20170701|2017-03-27 10:30,27,51.16,51.16,51.08,51.09,3
20170701|2017-03-27 11:00,27,51.05,51.07,51.05,51.07,2
20170701|2017-03-27 11:30,27,51.15,51.15,51.15,51.15,1
20170701|2017-03-27 13:00,27,51.05,51.14,50.99,51.14,7
20170701|2017-03-27 14:00,27,51.2,51.22,51.2,51.21,4
20170701|2017-03-27 14:30,27,51.2,51.2,51.2,51.2,1
20170701|2017-03-28 09:00,28,51.64,51.64,51.64,51.64,4
20170701|2017-03-28 09:30,28,51.78,52.05,51.78,52.05,13
20170701|2017-03-28 10:00,28,51.97,51.97,51.97,51.97,2
20170701|2017-03-28 20:00,29,51.79,51.79,51.79,51.79,1
20170701|2017-03-29 00:30,29,51.85,51.85,51.85,51.85,1
20170701|2017-03-29 02:30,29,52.09,52.09,52.09,52.09,2
20170701|2017-03-29 05:30,29,51.85,51.85,51.85,51.85,1
20170701|2017-03-29 06:00,29,51.9,51.92,51.9,51.92,6
20170701|2017-03-29 07:00,29,51.89,51.89,51.89,51.89,2
20170701|2017-03-29 07:30,29,51.86,51.86,51.86,51.86,1
20170701|2017-03-29 08:00,29,51.78,51.86,51.78,51.82,7
20170701|2017-03-29 08:30,29,51.89,51.89,51.89,51.89,2
20170701|2017-03-29 09:00,29,51.92,51.92,51.92,51.92,1
20170701|2017-03-29 09:30,29,52.41,52.44,52.31,52.32,25
20170701|2017-03-29 10:00,29,52.42,52.5,52.33,52.5,18
20170701|2017-03-29 10:30,29,52.5,52.64,52.47,52.59,33
20170701|2017-03-29 11:00,29,52.59,52.59,52.51,52.58,6
20170701|2017-03-29 11:30,29,52.58,52.58,52.57,52.57,3
20170701|2017-03-29 12:00,29,52.62,52.62,52.53,52.53,5
20170701|2017-03-29 12:30,29,52.52,52.66,52.52,52.66,6
20170701|2017-03-29 13:00,29,52.66,52.78,52.64,52.74,21
20170701|2017-03-29 13:30,29,52.7,52.7,52.63,52.63,20
20170701|2017-03-30 03:00,30,52.78,52.78,52.78,52.78,1
20170701|2017-03-30 03:30,30,52.62,52.63,52.55,52.55,10
20170701|2017-03-30 04:00,30,52.49,52.49,52.49,52.49,3
20170701|2017-03-30 04:30,30,52.5,52.5,52.49,52.49,3
20170701|2017-03-30 05:00,30,52.46,52.46,52.46,52.46,2
20170701|2017-03-30 05:30,30,52.45,52.5,52.45,52.5,5
20170701|2017-03-30 07:00,30,52.63,53.02,52.61,53.02,26
20170701|2017-03-30 07:30,30,52.96,53.16,52.96,53.04,25
20170701|2017-03-30 08:00,30,53.03,53.07,52.96,53.05,29
20170701|2017-03-30 08:30,30,53.11,53.16,52.88,52.99,27
20170701|2017-03-30 09:00,30,52.95,53.12,52.95,53.12,17
20170701|2017-03-30 09:30,30,53.2,53.21,53.1,53.18,47
20170701|2017-03-30 10:00,30,53.24,53.45,53.16,53.37,45
20170701|2017-03-30 10:30,30,53.36,53.43,53.36,53.39,173
20170701|2017-03-30 11:00,30,53.31,53.31,53.23,53.23,16
20170701|2017-03-30 11:30,30,53.23,53.26,53.19,53.21,9
20170701|2017-03-30 12:00,30,53.31,53.33,53.3,53.3,13
20170701|2017-03-30 12:30,30,53.35,53.39,53.35,53.39,2
20170701|2017-03-30 13:00,30,53.46,53.49,53.31,53.31,20
20170701|2017-03-30 13:30,30,53.34,53.38,53.34,53.38,4
20170701|2017-03-30 14:00,30,53.35,53.35,53.35,53.35,5
20170701|2017-03-30 14:30,30,53.33,53.33,53.3,53.3,2
20170701|2017-03-30 15:00,30,53.35,53.35,53.35,53.35,3
20170701|2017-03-30 15:30,30,53.4,53.4,53.4,53.4,1
20170701|2017-03-30 22:30,31,53.15,53.15,53.15,53.15,2
20170701|2017-03-30 23:00,31,53.15,53.15,53.15,53.15,2
20170701|2017-03-31 02:00,31,53.26,53.31,53.26,53.31,2
20170701|2017-03-31 02:30,31,53.33,53.38,53.23,53.23,22
20170701|2017-03-31 03:00,31,53.22,53.26,53.18,53.23,17
20170701|2017-03-31 03:30,31,53.19,53.19,53.14,53.17,9
20170701|2017-03-31 04:00,31,53.25,53.34,53.25,53.29,4
20170701|2017-03-31 04:30,31,53.22,53.33,53.16,53.18,19
20170701|2017-03-31 05:00,31,53.22,53.22,52.89,53.06,33
20170701|2017-03-31 05:30,31,53.08,53.09,53.08,53.09,3
20170701|2017-03-31 06:00,31,53.14,53.17,53.1,53.14,34
20170701|2017-03-31 06:30,31,53.09,53.29,53.08,53.29,20
20170701|2017-03-31 07:00,31,53.25,53.27,53.19,53.21,13
20170701|2017-03-31 07:30,31,53.2,53.34,53.2,53.34,7
20170701|2017-03-31 08:00,31,53.3,53.42,53.17,53.17,50
20170701|2017-03-31 08:30,31,53.17,53.45,53.16,53.44,43
20170701|2017-03-31 09:00,31,53.38,53.62,53.28,53.3,50
20170701|2017-03-31 09:30,31,53.28,53.41,53.28,53.41,12
20170701|2017-03-31 10:00,31,53.33,53.41,53.3,53.34,27
20170701|2017-03-31 10:30,31,53.37,53.51,53.37,53.51,43
20170701|2017-03-31 11:00,31,53.5,53.7,53.5,53.53,33
20170701|2017-03-31 11:30,31,53.65,53.65,53.5,53.5,16
20170701|2017-03-31 12:00,31,53.52,53.68,53.48,53.68,15
20170701|2017-03-31 12:30,31,53.68,53.71,53.63,53.69,15
20170701|2017-03-31 13:00,31,53.85,53.97,53.71,53.71,38
20170701|2017-03-31 13:30,31,53.82,53.87,53.82,53.85,13
20170701|2017-03-31 14:00,31,53.88,53.88,53.88,53.88,1
20170701|2017-04-02 19:00,3,53.7,53.7,53.7,53.7,2
20170701|2017-04-03 02:00,3,53.82,53.82,53.77,53.8,8
20170701|2017-04-03 02:30,3,53.84,53.87,53.77,53.77,10
20170701|2017-04-03 03:00,3,53.74,53.75,53.74,53.75,4
20170701|2017-04-03 03:30,3,53.68,53.68,53.66,53.67,9
20170701|2017-04-03 04:00,3,53.72,53.78,53.72,53.76,6
20170701|2017-04-03 04:30,3,53.8,53.84,53.8,53.84,14
20170701|2017-04-03 05:00,3,53.72,53.72,53.71,53.71,2
20170701|2017-04-03 05:30,3,53.74,53.74,53.74,53.74,2
20170701|2017-04-03 06:00,3,53.75,53.77,53.75,53.76,4
20170701|2017-04-03 06:30,3,53.85,53.85,53.85,53.85,1
20170701|2017-04-03 07:00,3,53.91,54,53.88,53.88,13
20170701|2017-04-03 07:30,3,53.93,53.93,53.79,53.92,34
20170701|2017-04-03 08:00,3,53.95,53.97,53.77,53.77,31
20170701|2017-04-03 08:30,3,53.81,53.84,53.66,53.66,22
20170701|2017-04-03 09:00,3,53.67,53.72,53.59,53.72,14
20170701|2017-04-03 09:30,3,53.83,53.83,53.42,53.48,37
20170701|2017-04-03 10:00,3,53.48,53.51,53.35,53.37,60
20170701|2017-04-03 10:30,3,53.45,53.5,53.39,53.48,24
20170701|2017-04-03 11:00,3,53.49,53.5,53.41,53.46,18
20170701|2017-04-03 11:30,3,53.46,53.55,53.46,53.5,16
20170701|2017-04-03 12:00,3,53.46,53.53,53.46,53.53,15
20170701|2017-04-03 12:30,3,53.51,53.56,53.51,53.55,12
20170701|2017-04-03 13:00,3,53.6,53.61,53.38,53.43,14
20170701|2017-04-03 13:30,3,53.42,53.49,53.42,53.49,9
20170701|2017-04-03 14:00,3,53.5,53.51,53.5,53.51,7
20170701|2017-04-03 22:30,4,53.42,53.42,53.42,53.42,1
20170701|2017-04-04 02:00,4,53.27,53.27,53.27,53.27,2
20170701|2017-04-04 02:30,4,53.17,53.17,53.13,53.13,3
20170701|2017-04-04 03:30,4,53.16,53.21,53.16,53.21,2
20170701|2017-04-04 04:00,4,53.32,53.33,53.27,53.27,6
20170701|2017-04-04 04:30,4,53.26,53.26,53.26,53.26,2
20170701|2017-04-04 05:00,4,53.57,53.64,53.57,53.62,27
20170701|2017-04-04 05:30,4,53.58,53.77,53.58,53.66,34
20170701|2017-04-04 06:00,4,53.7,53.7,53.7,53.7,2
20170701|2017-04-04 06:30,4,53.66,53.66,53.66,53.66,1
20170701|2017-04-04 07:00,4,53.78,53.87,53.78,53.84,10
20170701|2017-04-04 07:30,4,53.85,53.85,53.69,53.72,35
20170701|2017-04-04 08:00,4,53.85,53.96,53.81,53.96,44
20170701|2017-04-04 08:30,4,53.85,53.92,53.85,53.91,34
20170701|2017-04-04 09:00,4,53.93,53.93,53.79,53.79,22
20170701|2017-04-04 09:30,4,53.81,54.01,53.81,54.01,18
20170701|2017-04-04 10:00,4,54,54.37,54,54.33,103
20170701|2017-04-04 10:30,4,54.35,54.35,54.21,54.31,75
20170701|2017-04-04 11:00,4,54.32,54.5,54.31,54.43,72
20170701|2017-04-04 11:30,4,54.41,54.5,54.41,54.45,40
20170701|2017-04-04 12:00,4,54.44,54.47,54.44,54.45,17
20170701|2017-04-04 12:30,4,54.32,54.37,54.3,54.37,9
20170701|2017-04-04 13:00,4,54.4,54.49,54.37,54.38,84
20170701|2017-04-04 13:30,4,54.35,54.46,54.34,54.46,55
20170701|2017-04-04 14:00,4,54.43,54.44,54.41,54.41,8
20170701|2017-04-04 14:30,4,54.39,54.4,54.38,54.4,12
20170701|2017-04-04 15:00,4,54.4,54.48,54.4,54.47,39
20170701|2017-04-04 15:30,4,54.52,54.52,54.52,54.52,1
20170701|2017-04-05 00:00,5,54.7,54.7,54.7,54.7,1
20170701|2017-04-05 01:00,5,54.81,54.81,54.81,54.81,1
20170701|2017-04-05 01:30,5,54.75,54.75,54.75,54.75,1
20170701|2017-04-05 02:00,5,54.84,54.87,54.84,54.87,3
20170701|2017-04-05 02:30,5,54.82,54.82,54.82,54.82,9
20170701|2017-04-05 03:00,5,54.93,55.06,54.93,54.98,85
20170701|2017-04-05 03:30,5,54.98,54.99,54.93,54.94,5
20170701|2017-04-05 04:00,5,55.01,55.12,55.01,55.11,10
20170701|2017-04-05 04:30,5,55.07,55.14,55.04,55.1,44
20170701|2017-04-05 05:00,5,55.02,55.02,54.9,54.91,6
20170701|2017-04-05 05:30,5,54.89,54.91,54.83,54.83,16
20170701|2017-04-05 06:00,5,54.95,54.95,54.95,54.95,1
20170701|2017-04-05 06:30,5,54.98,55.07,54.95,55.06,20
20170701|2017-04-05 07:00,5,55.03,55.15,55.03,55.15,12
20170701|2017-04-05 07:30,5,55.06,55.06,55.06,55.06,2
20170701|2017-04-05 08:00,5,55.12,55.14,55.05,55.1,18
20170701|2017-04-05 08:30,5,55.09,55.23,55.07,55.17,22
20170701|2017-04-05 09:00,5,55.19,55.29,55.16,55.16,36
20170701|2017-04-05 09:30,5,54.96,54.96,54.55,54.72,154
20170701|2017-04-05 10:00,5,54.73,54.73,54.37,54.59,312
20170701|2017-04-05 10:30,5,54.59,54.72,54.54,54.72,33
20170701|2017-04-05 11:00,5,54.77,54.77,54.72,54.72,10
20170701|2017-04-05 11:30,5,54.7,54.7,54.65,54.65,15
20170701|2017-04-05 12:00,5,54.66,54.69,54.66,54.69,2
20170701|2017-04-05 12:30,5,54.62,54.66,54.58,54.66,10
20170701|2017-04-05 13:00,5,54.66,54.74,54.58,54.65,38
20170701|2017-04-05 13:30,5,54.64,54.64,54.56,54.56,6
20170701|2017-04-05 14:00,5,54.56,54.56,54.36,54.37,60
20170701|2017-04-05 14:30,5,54.29,54.32,54.29,54.32,2
20170701|2017-04-05 19:00,6,54.37,54.37,54.37,54.37,1
20170701|2017-04-06 02:00,6,54.5,54.55,54.5,54.54,7
20170701|2017-04-06 02:30,6,54.46,54.55,54.45,54.55,3
20170701|2017-04-06 03:00,6,54.57,54.7,54.56,54.67,30
20170701|2017-04-06 03:30,6,54.65,54.73,54.63,54.71,15
20170701|2017-04-06 04:00,6,54.81,54.81,54.81,54.81,1
20170701|2017-04-06 04:30,6,54.72,54.72,54.66,54.69,10
20170701|2017-04-06 05:00,6,54.71,54.73,54.71,54.72,139
20170701|2017-04-06 05:30,6,54.75,54.85,54.75,54.81,45
20170701|2017-04-06 06:00,6,54.9,55.08,54.9,55.01,13
20170701|2017-04-06 06:30,6,55.05,55.05,54.96,54.99,13
20170701|2017-04-06 07:00,6,54.96,54.96,54.92,54.92,5
20170701|2017-04-06 07:30,6,54.9,55.01,54.9,55.01,5
20170701|2017-04-06 08:00,6,55.07,55.14,55.07,55.14,13
20170701|2017-04-06 08:30,6,55.06,55.18,55.04,55.13,18
20170701|2017-04-06 09:00,6,55.07,55.09,55.02,55.08,16
20170701|2017-04-06 09:30,6,55.14,55.21,55.04,55.04,19
20170701|2017-04-06 10:00,6,55.06,55.12,54.91,54.99,37
20170701|2017-04-06 10:30,6,55.03,55.11,55,55.11,10
20170701|2017-04-06 11:00,6,55.2,55.2,55.2,55.2,1
20170701|2017-04-06 11:30,6,55.23,55.25,55.19,55.21,12
20170701|2017-04-06 12:00,6,55.21,55.21,55.21,55.21,1
20170701|2017-04-06 13:00,6,55.25,55.25,55.17,55.17,8
20170701|2017-04-06 13:30,6,55.1,55.12,55.1,55.12,6
20170701|2017-04-06 20:00,7,55.08,55.71,55.08,55.71,6
20170701|2017-04-06 20:30,7,55.7,56.13,55.7,56.13,6
20170701|2017-04-06 21:30,7,56.23,56.23,56.16,56.16,6
20170701|2017-04-06 22:00,7,56.09,56.09,56.09,56.09,2
20170701|2017-04-06 22:30,7,55.99,55.99,55.99,55.99,2
20170701|2017-04-06 23:00,7,55.91,55.91,55.91,55.91,1
20170701|2017-04-06 23:30,7,55.94,56,55.94,56,3
20170701|2017-04-07 00:30,7,55.9,55.9,55.9,55.9,1
20170701|2017-04-07 01:00,7,55.8,55.8,55.8,55.8,1
20170701|2017-04-07 02:00,7,55.81,55.88,55.81,55.81,8
20170701|2017-04-07 02:30,7,55.93,56.06,55.93,56.03,14
20170701|2017-04-07 03:00,7,56.1,56.15,55.99,56,90
20170701|2017-04-07 03:30,7,55.97,55.98,55.72,55.72,26
20170701|2017-04-07 04:00,7,55.77,55.92,55.77,55.91,6
20170701|2017-04-07 04:30,7,55.93,55.95,55.93,55.95,3
20170701|2017-04-07 05:00,7,55.82,55.85,55.8,55.8,49
20170701|2017-04-07 05:30,7,55.65,55.65,55.53,55.53,5
20170701|2017-04-07 06:00,7,55.52,55.59,55.46,55.46,20
20170701|2017-04-07 06:30,7,55.56,55.56,55.37,55.44,18
20170701|2017-04-07 07:00,7,55.46,55.57,55.04,55.04,51
20170701|2017-04-07 07:30,7,55.21,55.34,55.12,55.34,18
20170701|2017-04-07 08:00,7,55.24,55.26,55.24,55.26,9
20170701|2017-04-07 08:30,7,55.31,55.4,55.22,55.22,37
20170701|2017-04-07 09:00,7,55.27,55.53,55.27,55.46,24
20170701|2017-04-07 09:30,7,55.39,55.65,55.39,55.53,24
20170701|2017-04-07 10:00,7,55.39,55.41,55.21,55.4,23
20170701|2017-04-07 10:30,7,55.41,55.56,55.41,55.55,31
20170701|2017-04-07 11:30,7,55.57,55.6,55.55,55.57,10
20170701|2017-04-07 12:00,7,55.46,55.5,55.41,55.5,25
20170701|2017-04-07 12:30,7,55.5,55.53,55.5,55.53,2
20170701|2017-04-07 13:00,7,55.43,55.55,55.43,55.52,26
20170701|2017-04-07 13:30,7,55.49,55.49,55.44,55.44,12
20170701|2017-04-07 14:00,7,55.48,55.48,55.48,55.48,1
20170701|2017-04-07 14:30,7,55.5,55.5,55.5,55.5,4
20170701|2017-04-07 15:00,7,55.5,55.5,55.5,55.5,1
20170701|2017-04-07 15:30,7,55.55,55.55,55.55,55.55,1
20170701|2017-04-09 19:30,10,55.67,55.67,55.67,55.67,1
20170701|2017-04-09 20:30,10,55.55,55.55,55.55,55.55,1
20170701|2017-04-09 21:30,10,55.58,55.58,55.58,55.58,1
20170701|2017-04-09 22:00,10,55.6,55.6,55.6,55.6,1
20170701|2017-04-09 23:30,10,55.61,55.61,55.61,55.61,1
20170701|2017-04-10 00:30,10,55.69,55.72,55.69,55.72,4
20170701|2017-04-10 01:00,10,55.66,55.66,55.66,55.66,2
20170701|2017-04-10 01:30,10,55.78,55.82,55.78,55.82,3
20170701|2017-04-10 02:30,10,55.68,55.88,55.68,55.87,12
20170701|2017-04-10 03:00,10,55.88,55.91,55.85,55.85,3
20170701|2017-04-10 03:30,10,55.9,55.95,55.87,55.88,25
20170701|2017-04-10 04:00,10,55.96,55.99,55.91,55.91,6
20170701|2017-04-10 04:30,10,55.96,56.05,55.91,55.92,34
20170701|2017-04-10 05:00,10,55.91,55.98,55.91,55.95,10
20170701|2017-04-10 05:30,10,55.94,55.94,55.94,55.94,42
20170701|2017-04-10 06:00,10,55.98,56.03,55.98,56.03,2
20170701|2017-04-10 06:30,10,56.07,56.24,56.07,56.2,20
20170701|2017-04-10 07:00,10,56.18,56.3,56.16,56.16,44
20170701|2017-04-10 07:30,10,56.16,56.19,56.13,56.19,9
20170701|2017-04-10 08:00,10,56.11,56.17,56.07,56.17,19
20170701|2017-04-10 08:30,10,56.1,56.2,55.99,56.09,52
20170701|2017-04-10 09:00,10,56.09,56.17,55.91,56.01,184
20170701|2017-04-10 09:30,10,55.97,56.16,55.97,56.11,76
20170701|2017-04-10 10:00,10,56.09,56.23,55.98,56.19,59
20170701|2017-04-10 10:30,10,56.21,56.22,56.09,56.14,38
20170701|2017-04-10 11:00,10,56.19,56.2,56.1,56.12,29
20170701|2017-04-10 11:30,10,56.1,56.12,56.04,56.12,16
20170701|2017-04-10 12:00,10,56.1,56.13,56.1,56.13,7
20170701|2017-04-10 12:30,10,56.17,56.17,56.16,56.17,11
20170701|2017-04-10 13:00,10,56.19,56.34,56.17,56.33,37
20170701|2017-04-10 13:30,10,56.29,56.29,56.26,56.26,16
20170701|2017-04-10 14:00,10,56.28,56.28,56.25,56.25,16
20170701|2017-04-10 15:00,10,56.31,56.33,56.31,56.33,6
20170701|2017-04-10 23:30,11,56.25,56.25,56.25,56.25,1
20170701|2017-04-11 00:30,11,56.23,56.23,56.23,56.23,10
20170701|2017-04-11 01:00,11,56.15,56.15,56.15,56.15,1
20170701|2017-04-11 02:00,11,56.2,56.28,56.2,56.28,2
20170701|2017-04-11 02:30,11,56.38,56.38,56.38,56.38,1
20170701|2017-04-11 03:00,11,56.38,56.44,56.26,56.26,8
20170701|2017-04-11 03:30,11,56.13,56.22,56.08,56.22,9
20170701|2017-04-11 04:00,11,56.2,56.2,56.2,56.2,1
20170701|2017-04-11 04:30,11,56.21,56.21,56.16,56.16,5
20170701|2017-04-11 05:00,11,56.21,56.25,56.21,56.25,3
20170701|2017-04-11 05:30,11,56.28,56.28,56.28,56.28,1
20170701|2017-04-11 06:00,11,56.39,56.39,56.36,56.36,8
20170701|2017-04-11 06:30,11,56.3,56.3,56.21,56.22,7
20170701|2017-04-11 07:00,11,56.24,56.3,56.23,56.3,7
20170701|2017-04-11 07:30,11,56.32,56.32,56.15,56.15,14
20170701|2017-04-11 08:00,11,56.18,56.31,56.18,56.3,8
20170701|2017-04-11 08:30,11,56.29,56.29,56.01,56.08,56
20170701|2017-04-11 09:00,11,56.06,56.06,55.9,55.95,45
20170701|2017-04-11 09:30,11,55.92,56.03,55.85,56.03,35
20170701|2017-04-11 10:00,11,56.05,56.06,55.91,56.04,28
20170701|2017-04-11 10:30,11,56.02,56.04,55.95,56.02,23
20170701|2017-04-11 11:00,11,56.03,56.47,56.03,56.44,69
20170701|2017-04-11 11:30,11,56.41,56.44,56.31,56.35,49
20170701|2017-04-11 12:00,11,56.37,56.43,56.36,56.38,14
20170701|2017-04-11 12:30,11,56.35,56.45,56.35,56.37,9
20170701|2017-04-11 13:00,11,56.4,56.6,56.4,56.6,31
20170701|2017-04-11 13:30,11,56.58,56.58,56.39,56.39,14
20170701|2017-04-11 14:00,11,56.33,56.33,56.33,56.33,3
20170701|2017-04-11 14:30,11,56.37,56.37,56.37,56.37,1
20170701|2017-04-11 15:00,11,56.5,56.5,56.5,56.5,1
20170701|2017-04-11 19:00,12,56.61,56.7,56.61,56.7,2
20170701|2017-04-11 19:30,12,56.77,56.77,56.73,56.73,3
20170701|2017-04-11 21:00,12,56.73,56.73,56.73,56.73,1
20170701|2017-04-11 21:30,12,56.72,56.72,56.72,56.72,1
20170701|2017-04-12 00:30,12,56.7,56.7,56.7,56.7,11
20170701|2017-04-12 01:00,12,56.69,56.69,56.68,56.68,2
20170701|2017-04-12 02:00,12,56.8,56.8,56.76,56.76,4
20170701|2017-04-12 02:30,12,56.85,56.92,56.82,56.89,10
20170701|2017-04-12 03:00,12,56.88,56.88,56.88,56.88,1
20170701|2017-04-12 03:30,12,56.84,56.93,56.84,56.93,5
20170701|2017-04-12 04:00,12,56.95,56.95,56.95,56.95,2
20170701|2017-04-12 04:30,12,56.95,56.95,56.95,56.95,2
20170701|2017-04-12 05:00,12,56.97,56.98,56.97,56.98,3
20170701|2017-04-12 05:30,12,56.91,56.94,56.91,56.92,5
20170701|2017-04-12 06:00,12,56.88,56.88,56.78,56.78,12
20170701|2017-04-12 06:30,12,56.83,56.83,56.83,56.83,1
20170701|2017-04-12 07:00,12,56.84,56.87,56.78,56.78,8
20170701|2017-04-12 07:30,12,56.88,56.88,56.88,56.88,3
20170701|2017-04-12 08:00,12,56.88,56.89,56.7,56.77,31
20170701|2017-04-12 08:30,12,56.75,56.82,56.68,56.7,22
20170701|2017-04-12 09:00,12,56.63,56.69,56.48,56.67,48
20170701|2017-04-12 09:30,12,56.85,56.85,56.38,56.54,57
20170701|2017-04-12 10:00,12,56.57,56.62,56.36,56.42,50
20170701|2017-04-12 10:30,12,56.42,56.51,56.32,56.32,39
20170701|2017-04-12 11:00,12,56.3,56.33,56.12,56.21,59
20170701|2017-04-12 11:30,12,56.22,56.31,56.22,56.31,17
20170701|2017-04-12 12:00,12,56.37,56.39,56.32,56.35,22
20170701|2017-04-12 12:30,12,56.3,56.4,56.3,56.4,29
20170701|2017-04-12 13:00,12,56.41,56.41,56.19,56.31,32
20170701|2017-04-12 13:30,12,56.06,56.06,56.02,56.04,27
20170701|2017-04-12 14:00,12,56.14,56.14,56.14,56.14,2
20170701|2017-04-12 14:30,12,56.1,56.11,56.09,56.11,5
20170701|2017-04-12 15:00,12,56.11,56.11,56.1,56.1,2
20170701|2017-04-12 19:30,13,56.14,56.14,56.14,56.14,2
20170701|2017-04-12 20:30,13,56.15,56.15,56.15,56.15,1
20170701|2017-04-12 21:00,13,56.25,56.25,56.25,56.25,1
20170701|2017-04-12 21:30,13,56.19,56.19,56.19,56.19,1
20170701|2017-04-12 22:30,13,56.19,56.19,56.19,56.19,1
20170701|2017-04-12 23:30,13,56.32,56.32,56.31,56.31,2
20170701|2017-04-13 00:30,13,56.26,56.26,56.26,56.26,1
20170701|2017-04-13 02:00,13,56.33,56.35,56.22,56.22,4
20170701|2017-04-13 02:30,13,56.15,56.15,56.12,56.15,16
20170701|2017-04-13 03:00,13,56.11,56.25,56.1,56.17,43
20170701|2017-04-13 03:30,13,56.18,56.24,56.17,56.17,6
20170701|2017-04-13 04:00,13,56.33,56.33,56.27,56.27,3
20170701|2017-04-13 04:30,13,56.35,56.37,56.35,56.37,6
20170701|2017-04-13 05:00,13,56.27,56.31,56.25,56.25,6
20170701|2017-04-13 05:30,13,56.23,56.26,56.23,56.26,2
20170701|2017-04-13 06:00,13,56.39,56.42,56.32,56.36,25
20170701|2017-04-13 06:30,13,56.35,56.42,56.35,56.36,24
20170701|2017-04-13 07:00,13,56.43,56.48,56.38,56.39,16
20170701|2017-04-13 07:30,13,56.42,56.44,56.31,56.31,9
20170701|2017-04-13 08:00,13,56.35,56.46,56.35,56.46,15
20170701|2017-04-13 08:30,13,56.46,56.48,56.33,56.33,23
20170701|2017-04-13 09:00,13,56.45,56.51,56.42,56.42,18
20170701|2017-04-13 09:30,13,56.39,56.44,56.15,56.15,16
20170701|2017-04-13 10:00,13,56.2,56.22,56.15,56.21,33
20170701|2017-04-13 10:30,13,56.24,56.26,56.09,56.09,17
20170701|2017-04-13 11:00,13,56.09,56.12,56.07,56.12,13
20170701|2017-04-13 11:30,13,56.16,56.16,56.14,56.16,8
20170701|2017-04-13 12:00,13,56.14,56.16,56.14,56.16,7
20170701|2017-04-13 12:30,13,56.09,56.1,56.09,56.1,4
20170701|2017-04-13 13:00,13,56.12,56.39,56.12,56.34,31
20170701|2017-04-13 13:30,13,56.37,56.37,56.35,56.36,12
20170701|2017-04-13 14:00,13,56.34,56.34,56.34,56.34,1
20170701|2017-04-13 14:30,13,56.29,56.38,56.29,56.38,4
20170701|2017-04-16 17:30,17,56.23,56.23,56.23,56.23,8
20170701|2017-04-16 20:30,17,56.14,56.14,56.09,56.13,15
20170701|2017-04-16 21:00,17,55.83,55.86,55.83,55.86,2
20170701|2017-04-16 22:00,17,55.88,55.88,55.88,55.88,1
20170701|2017-04-16 23:00,17,55.93,55.93,55.93,55.93,2
20170701|2017-04-16 23:30,17,55.94,55.94,55.94,55.94,2
20170701|2017-04-17 00:30,17,55.92,55.92,55.92,55.92,1
20170701|2017-04-17 01:00,17,55.81,55.81,55.81,55.81,1
20170701|2017-04-17 02:00,17,55.98,55.98,55.93,55.93,8
20170701|2017-04-17 02:30,17,55.94,55.94,55.94,55.94,1
20170701|2017-04-17 03:00,17,55.93,55.93,55.87,55.87,6
20170701|2017-04-17 03:30,17,55.86,55.88,55.83,55.83,4
20170701|2017-04-17 04:00,17,55.92,55.93,55.83,55.86,13
20170701|2017-04-17 04:30,17,55.86,55.94,55.86,55.93,4
20170701|2017-04-17 05:30,17,55.9,55.92,55.89,55.89,13
20170701|2017-04-17 06:00,17,55.87,55.89,55.83,55.89,5
20170701|2017-04-17 06:30,17,55.88,55.88,55.88,55.88,1
20170701|2017-04-17 07:00,17,56,56.31,55.99,56.31,23
20170701|2017-04-17 07:30,17,56.31,56.32,56.28,56.32,7
20170701|2017-04-17 08:00,17,56.41,56.41,56.22,56.22,15
20170701|2017-04-17 08:30,17,56.16,56.28,56.15,56.28,25
20170701|2017-04-17 09:00,17,56.27,56.32,56.18,56.18,22
20170701|2017-04-17 09:30,17,56.2,56.26,56.08,56.25,14
20170701|2017-04-17 10:00,17,56.28,56.35,56.27,56.34,35
20170701|2017-04-17 10:30,17,56.27,56.27,56.14,56.15,7
20170701|2017-04-17 11:00,17,56.03,56.03,55.98,56.01,9
20170701|2017-04-17 11:30,17,55.98,56.01,55.97,55.97,11
20170701|2017-04-17 12:00,17,56.01,56.01,55.92,55.92,4
20170701|2017-04-17 12:30,17,55.97,55.97,55.95,55.95,3
20170701|2017-04-17 13:00,17,55.98,55.99,55.88,55.88,13
20170701|2017-04-17 13:30,17,55.87,55.88,55.85,55.85,9
20170701|2017-04-17 14:30,17,55.85,55.85,55.85,55.85,3
20170701|2017-04-17 15:00,17,55.94,55.94,55.94,55.94,1
20170701|2017-04-17 18:30,18,55.94,55.94,55.94,55.94,1
20170701|2017-04-17 20:30,18,55.9,55.9,55.9,55.9,1
20170701|2017-04-17 21:30,18,55.82,55.82,55.82,55.82,1
20170701|2017-04-17 22:00,18,55.78,55.78,55.78,55.78,4
20170701|2017-04-17 22:30,18,55.79,55.79,55.79,55.79,2
20170701|2017-04-17 23:00,18,55.81,55.81,55.81,55.81,2
20170701|2017-04-17 23:30,18,55.88,55.88,55.88,55.88,7
20170701|2017-04-18 02:00,18,55.84,55.94,55.84,55.87,52
20170701|2017-04-18 02:30,18,55.81,55.81,55.63,55.63,33
20170701|2017-04-18 03:00,18,55.63,55.63,55.52,55.52,30
20170701|2017-04-18 03:30,18,55.55,55.7,55.55,55.7,14
20170701|2017-04-18 04:00,18,55.62,55.62,55.58,55.58,16
20170701|2017-04-18 04:30,18,55.49,55.49,55.34,55.34,18
20170701|2017-04-18 05:00,18,55.37,55.41,55.35,55.37,8
20170701|2017-04-18 05:30,18,55.42,55.43,55.42,55.43,12
20170701|2017-04-18 06:00,18,55.42,55.43,55.39,55.39,6
20170701|2017-04-18 06:30,18,55.36,55.43,55.36,55.4,98
20170701|2017-04-18 07:00,18,55.39,55.5,55.39,55.5,3
20170701|2017-04-18 07:30,18,55.51,55.64,55.51,55.64,26
20170701|2017-04-18 08:00,18,55.64,55.64,55.47,55.53,30
20170701|2017-04-18 08:30,18,55.62,55.78,55.61,55.78,105
20170701|2017-04-18 09:00,18,55.91,56,55.74,55.76,60
20170701|2017-04-18 09:30,18,55.79,55.79,55.62,55.74,87
20170701|2017-04-18 10:00,18,55.78,55.79,55.55,55.55,58
20170701|2017-04-18 10:30,18,55.54,55.56,55.18,55.28,165
20170701|2017-04-18 11:00,18,55.24,55.38,55.24,55.38,31
20170701|2017-04-18 11:30,18,55.39,55.51,55.39,55.51,53
20170701|2017-04-18 12:00,18,55.51,55.52,55.5,55.52,83
20170701|2017-04-18 12:30,18,55.55,55.76,55.55,55.74,23
20170701|2017-04-18 13:00,18,55.73,55.73,55.4,55.5,21
20170701|2017-04-18 13:30,18,55.52,55.63,55.52,55.6,28
20170701|2017-04-18 14:00,18,55.62,55.62,55.61,55.61,9
20170701|2017-04-18 14:30,18,55.59,55.61,55.58,55.6,30
20170701|2017-04-18 15:00,18,55.63,55.64,55.63,55.64,3
20170701|2017-04-18 15:30,18,55.54,55.54,55.26,55.26,5
20170701|2017-04-18 17:30,19,55.33,55.33,55.33,55.33,1
20170701|2017-04-18 19:00,19,55.38,55.41,55.38,55.41,5
20170701|2017-04-18 20:30,19,55.36,55.36,55.35,55.35,2
20170701|2017-04-18 21:30,19,55.28,55.28,55.28,55.28,1
20170701|2017-04-18 22:00,19,55.28,55.28,55.28,55.28,1
20170701|2017-04-19 00:30,19,55.26,55.26,55.26,55.26,1
20170701|2017-04-19 01:30,19,55.37,55.37,55.37,55.37,1
20170701|2017-04-19 02:00,19,55.44,55.48,55.37,55.44,22
20170701|2017-04-19 02:30,19,55.45,55.48,55.41,55.48,17
20170701|2017-04-19 03:00,19,55.5,55.52,55.36,55.4,20
20170701|2017-04-19 03:30,19,55.45,55.46,55.39,55.4,11
20170701|2017-04-19 04:00,19,55.43,55.59,55.43,55.53,19
20170701|2017-04-19 04:30,19,55.54,55.69,55.54,55.65,15
20170701|2017-04-19 05:00,19,55.63,55.63,55.56,55.56,3
20170701|2017-04-19 05:30,19,55.62,55.63,55.58,55.63,7
20170701|2017-04-19 06:00,19,55.66,55.66,55.55,55.55,22
20170701|2017-04-19 06:30,19,55.45,55.45,55.45,55.45,1
20170701|2017-04-19 07:00,19,55.48,55.51,55.44,55.44,8
20170701|2017-04-19 07:30,19,55.4,55.49,55.39,55.39,12
20170701|2017-04-19 08:00,19,55.45,55.6,55.37,55.6,49
20170701|2017-04-19 08:30,19,55.59,55.64,55.53,55.53,26
20170701|2017-04-19 09:00,19,55.59,55.6,55.45,55.45,25
20170701|2017-04-19 09:30,19,55.65,55.65,55.12,55.12,72
20170701|2017-04-19 10:00,19,55.21,55.27,54.97,55.01,89
20170701|2017-04-19 10:30,19,54.99,55,54.42,54.46,163
20170701|2017-04-19 11:00,19,54.45,54.59,54.38,54.53,96
20170701|2017-04-19 11:30,19,54.58,54.62,54.56,54.58,16
20170701|2017-04-19 12:00,19,54.57,54.57,54.17,54.2,75
20170701|2017-04-19 12:30,19,54.19,54.22,53.64,53.67,121
20170701|2017-04-19 13:00,19,53.67,53.69,53.12,53.47,184
20170701|2017-04-19 13:30,19,53.42,53.42,53.24,53.36,26
20170701|2017-04-19 14:00,19,53.38,53.41,53.38,53.41,2
20170701|2017-04-19 14:30,19,53.34,53.52,53.34,53.52,7
20170701|2017-04-19 15:00,19,53.55,53.55,53.55,53.55,1
20170701|2017-04-19 15:30,19,53.51,53.51,53.49,53.5,4
20170701|2017-04-19 17:00,20,53.6,53.64,53.55,53.64,5
20170701|2017-04-19 18:00,20,53.64,53.64,53.64,53.64,1
20170701|2017-04-19 18:30,20,53.65,53.65,53.65,53.65,1
20170701|2017-04-19 19:00,20,53.69,53.69,53.69,53.69,1
20170701|2017-04-19 19:30,20,53.73,53.73,53.73,53.73,2
20170701|2017-04-19 20:00,20,53.77,53.77,53.77,53.77,3
20170701|2017-04-19 21:00,20,53.75,53.79,53.75,53.76,12
20170701|2017-04-19 21:30,20,53.78,53.78,53.78,53.78,1
20170701|2017-04-19 22:00,20,53.76,53.78,53.76,53.78,3
20170701|2017-04-19 22:30,20,53.8,53.8,53.8,53.8,1
20170701|2017-04-19 23:30,20,53.55,53.6,53.52,53.53,4
20170701|2017-04-20 00:30,20,53.6,53.6,53.6,53.6,1
20170701|2017-04-20 01:00,20,53.65,53.65,53.65,53.65,1
20170701|2017-04-20 01:30,20,53.81,53.81,53.81,53.81,2
20170701|2017-04-20 02:00,20,53.82,53.9,53.75,53.75,158
20170701|2017-04-20 02:30,20,53.73,53.76,53.67,53.69,17
20170701|2017-04-20 03:00,20,53.58,53.72,53.56,53.64,17
20170701|2017-04-20 03:30,20,53.66,53.91,53.66,53.89,28
20170701|2017-04-20 04:00,20,53.94,53.95,53.87,53.87,9
20170701|2017-04-20 04:30,20,53.84,53.86,53.84,53.86,4
20170701|2017-04-20 05:00,20,53.82,53.87,53.8,53.85,16
20170701|2017-04-20 05:30,20,53.88,53.99,53.88,53.98,41
20170701|2017-04-20 06:00,20,53.93,53.93,53.88,53.88,7
20170701|2017-04-20 06:30,20,53.98,53.98,53.96,53.96,4
20170701|2017-04-20 07:00,20,53.87,53.87,53.57,53.63,22
20170701|2017-04-20 07:30,20,53.66,53.66,53.3,53.41,81
20170701|2017-04-20 08:00,20,53.46,53.58,53.37,53.48,81
20170701|2017-04-20 08:30,20,53.41,53.49,53.25,53.43,53
20170701|2017-04-20 09:00,20,53.47,53.91,53.45,53.73,103
20170701|2017-04-20 09:30,20,53.76,53.76,53.46,53.46,75
20170701|2017-04-20 10:00,20,53.45,53.51,53.2,53.49,89
20170701|2017-04-20 10:30,20,53.49,53.66,53.42,53.57,191
20170701|2017-04-20 11:00,20,53.59,53.69,53.53,53.55,93
20170701|2017-04-20 11:30,20,53.56,53.59,53.42,53.43,41
20170701|2017-04-20 12:00,20,53.48,53.5,53.38,53.5,55
20170701|2017-04-20 12:30,20,53.52,53.52,53.46,53.46,36
20170701|2017-04-20 13:00,20,53.46,53.54,53.42,53.44,100
20170701|2017-04-20 13:30,20,53.42,53.47,53.37,53.45,42
20170701|2017-04-20 14:00,20,53.42,53.42,53.42,53.42,21
20170701|2017-04-20 14:30,20,53.38,53.38,53.3,53.3,3
20170701|2017-04-20 15:00,20,53.35,53.35,53.34,53.34,2
20170701|2017-04-20 15:30,20,53.47,53.47,53.47,53.47,1
20170701|2017-04-20 17:30,21,53.51,53.53,53.47,53.47,3
20170701|2017-04-20 18:00,21,53.54,53.54,53.54,53.54,1
20170701|2017-04-20 19:00,21,53.54,53.58,53.54,53.58,6
20170701|2017-04-20 19:30,21,53.59,53.62,53.59,53.62,2
20170701|2017-04-20 20:00,21,53.55,53.55,53.55,53.55,1
20170701|2017-04-20 20:30,21,53.53,53.56,53.52,53.55,6
20170701|2017-04-20 22:30,21,53.49,53.49,53.47,53.47,2
20170701|2017-04-20 23:00,21,53.46,53.48,53.46,53.48,3
20170701|2017-04-20 23:30,21,53.53,53.53,53.53,53.53,1
20170701|2017-04-21 00:00,21,53.47,53.49,53.47,53.49,2
20170701|2017-04-21 00:30,21,53.51,53.51,53.48,53.48,2
20170701|2017-04-21 01:00,21,53.5,53.5,53.5,53.5,1
20170701|2017-04-21 01:30,21,53.56,53.56,53.56,53.56,1
20170701|2017-04-21 02:00,21,53.54,53.57,53.53,53.57,16
20170701|2017-04-21 02:30,21,53.42,53.47,53.37,53.47,37
20170701|2017-04-21 03:00,21,53.39,53.41,53.33,53.41,8
20170701|2017-04-21 03:30,21,53.43,53.54,53.37,53.46,28
20170701|2017-04-21 04:00,21,53.39,53.48,53.36,53.48,28
20170701|2017-04-21 04:30,21,53.49,53.5,53.45,53.49,6
20170701|2017-04-21 05:00,21,53.48,53.53,53.48,53.48,12
20170701|2017-04-21 05:30,21,53.54,53.54,53.51,53.51,2
20170701|2017-04-21 06:00,21,53.49,53.49,53.39,53.39,7
20170701|2017-04-21 06:30,21,53.4,53.49,53.39,53.47,37
20170701|2017-04-21 07:00,21,53.4,53.52,53.4,53.52,40
20170701|2017-04-21 07:30,21,53.53,53.72,53.53,53.68,63
20170701|2017-04-21 08:00,21,53.53,53.55,53.44,53.44,17
20170701|2017-04-21 08:30,21,53.39,53.41,53.21,53.35,166
20170701|2017-04-21 09:00,21,53.34,53.4,53.2,53.39,73
20170701|2017-04-21 09:30,21,53.39,53.39,52.67,52.84,568
20170701|2017-04-21 10:00,21,52.84,52.85,52.35,52.35,215
20170701|2017-04-21 10:30,21,52.36,52.72,52.3,52.62,128
20170701|2017-04-21 11:00,21,52.57,52.57,52.17,52.25,201
20170701|2017-04-21 11:30,21,52.22,52.28,52.09,52.28,78
20170701|2017-04-21 12:00,21,52.25,52.34,52.18,52.34,100
20170701|2017-04-21 12:30,21,52.25,52.4,52.21,52.4,30
20170701|2017-04-21 13:00,21,52.41,52.45,52.3,52.44,33
20170701|2017-04-21 13:30,21,52.46,52.5,52.43,52.47,32
20170701|2017-04-21 14:00,21,52.47,52.47,52.45,52.45,8
20170701|2017-04-21 14:30,21,52.44,52.44,52.42,52.42,2
20170701|2017-04-21 15:30,21,52.44,52.44,52.44,52.44,2
20170701|2017-04-23 17:00,24,52.59,52.83,52.56,52.83,31
20170701|2017-04-23 18:00,24,52.7,52.7,52.7,52.7,2
20170701|2017-04-23 22:30,24,52.77,52.77,52.77,52.77,1
20170701|2017-04-23 23:00,24,52.75,52.75,52.75,52.75,1
20170701|2017-04-23 23:30,24,52.72,52.72,52.72,52.72,1
20170701|2017-04-24 00:00,24,52.73,52.73,52.73,52.73,1
20170701|2017-04-24 00:30,24,52.72,52.72,52.71,52.72,23
20170701|2017-04-24 01:00,24,52.76,52.76,52.76,52.76,1
20170701|2017-04-24 01:30,24,52.83,52.83,52.81,52.81,7
20170701|2017-04-24 02:00,24,52.76,52.76,52.62,52.68,20
20170701|2017-04-24 02:30,24,52.67,52.95,52.67,52.77,45
20170701|2017-04-24 03:00,24,52.77,52.91,52.77,52.91,49
20170701|2017-04-24 03:30,24,52.92,52.99,52.87,52.97,25
20170701|2017-04-24 04:00,24,52.9,53.04,52.9,53.04,5
20170701|2017-04-24 04:30,24,52.97,52.97,52.97,52.97,3
20170701|2017-04-24 05:00,24,52.94,53.07,52.94,53.01,21
20170701|2017-04-24 05:30,24,52.93,52.93,52.88,52.88,46
20170701|2017-04-24 06:00,24,52.87,52.9,52.78,52.81,19
20170701|2017-04-24 06:30,24,52.79,52.93,52.73,52.75,43
20170701|2017-04-24 07:00,24,52.71,52.84,52.69,52.84,20
20170701|2017-04-24 07:30,24,52.79,52.79,52.52,52.58,107
20170701|2017-04-24 08:00,24,52.54,52.54,52.21,52.21,101
20170701|2017-04-24 08:30,24,52.31,52.36,52.2,52.21,78
20170701|2017-04-24 09:00,24,52.27,52.34,52.17,52.34,45
20170701|2017-04-24 09:30,24,52.26,52.26,51.97,52.18,97
20170701|2017-04-24 10:00,24,52.19,52.41,52.05,52.13,153
20170701|2017-04-24 10:30,24,52.15,52.24,52.03,52.09,98
20170701|2017-04-24 11:00,24,52.04,52.23,52.04,52.15,24
20170701|2017-04-24 11:30,24,52.14,52.2,52.12,52.17,21
20170701|2017-04-24 12:00,24,52.19,52.28,52.17,52.21,46
20170701|2017-04-24 12:30,24,52.23,52.23,52.12,52.13,17
20170701|2017-04-24 13:00,24,52.17,52.24,52.11,52.15,39
20170701|2017-04-24 13:30,24,52.14,52.16,52.07,52.07,26
20170701|2017-04-24 14:00,24,52.05,52.15,52.05,52.09,16
20170701|2017-04-24 14:30,24,52.12,52.12,52.06,52.06,31
20170701|2017-04-24 15:00,24,52.08,52.09,52.08,52.09,2
20170701|2017-04-24 15:30,24,52.08,52.08,52.08,52.08,1
20170701|2017-04-24 21:00,25,52.41,52.41,52.41,52.41,1
20170701|2017-04-24 22:30,25,52.42,52.42,52.42,52.42,1
20170701|2017-04-24 23:00,25,52.41,52.41,52.37,52.37,9
20170701|2017-04-25 00:30,25,52.35,52.35,52.35,52.35,1
20170701|2017-04-25 01:00,25,52.29,52.29,52.28,52.28,13
20170701|2017-04-25 01:30,25,52.3,52.36,52.23,52.32,7
20170701|2017-04-25 02:00,25,52.26,52.26,52.18,52.23,14
20170701|2017-04-25 02:30,25,52.17,52.25,52.09,52.09,9
20170701|2017-04-25 03:00,25,52.15,52.15,52.05,52.15,50
20170701|2017-04-25 03:30,25,52.23,52.39,52.2,52.34,67
20170701|2017-04-25 04:00,25,52.33,52.39,52.28,52.29,58
20170701|2017-04-25 04:30,25,52.27,52.27,52.16,52.24,58
20170701|2017-04-25 05:00,25,52.25,52.37,52.25,52.32,34
20170701|2017-04-25 05:30,25,52.33,52.33,52.27,52.3,8
20170701|2017-04-25 06:00,25,52.24,52.33,52.17,52.21,21
20170701|2017-04-25 06:30,25,52.19,52.24,52.19,52.2,43
20170701|2017-04-25 07:00,25,52.14,52.18,52.01,52.08,82
20170701|2017-04-25 07:30,25,52.07,52.22,51.93,52.18,79
20170701|2017-04-25 08:00,25,52.16,52.16,52,52.1,77
20170701|2017-04-25 08:30,25,52.05,52.14,51.91,52,80
20170701|2017-04-25 09:00,25,52.05,52.31,52.01,52.2,115
20170701|2017-04-25 09:30,25,52.17,52.17,51.92,51.97,88
20170701|2017-04-25 10:00,25,51.98,52.06,51.81,52.04,93
20170701|2017-04-25 10:30,25,52.06,52.07,51.95,51.95,37
20170701|2017-04-25 11:00,25,51.93,52.03,51.89,51.98,22
20170701|2017-04-25 11:30,25,51.97,52.22,51.95,52.13,56
20170701|2017-04-25 12:00,25,52.12,52.41,52.12,52.35,57
20170701|2017-04-25 12:30,25,52.32,52.38,52.27,52.38,53
20170701|2017-04-25 13:00,25,52.36,52.58,52.23,52.56,93
20170701|2017-04-25 13:30,25,52.51,52.78,52.51,52.67,61
20170701|2017-04-25 14:00,25,52.7,52.7,52.68,52.68,4
20170701|2017-04-25 14:30,25,52.74,52.8,52.74,52.8,8
20170701|2017-04-25 15:00,25,52.75,52.75,52.75,52.75,1
20170701|2017-04-25 15:30,25,52.69,52.69,52.27,52.39,89
20170701|2017-04-25 18:00,26,52.27,52.27,52.27,52.27,2
20170701|2017-04-25 19:00,26,52.21,52.21,52.19,52.19,2
20170701|2017-04-25 20:30,26,52.35,52.36,52.34,52.34,10
20170701|2017-04-25 21:30,26,52.43,52.43,52.43,52.43,2
20170701|2017-04-25 22:00,26,52.47,52.52,52.42,52.45,15
20170701|2017-04-25 22:30,26,52.48,52.49,52.46,52.46,17
20170701|2017-04-25 23:00,26,52.46,52.46,52.46,52.46,2
20170701|2017-04-25 23:30,26,52.51,52.51,52.51,52.51,1
20170701|2017-04-26 00:00,26,52.53,52.56,52.53,52.56,10
20170701|2017-04-26 00:30,26,52.56,52.56,52.56,52.56,1
20170701|2017-04-26 01:00,26,52.52,52.52,52.45,52.45,9
20170701|2017-04-26 01:30,26,52.47,52.47,52.43,52.43,4
20170701|2017-04-26 02:00,26,52.43,52.44,52.35,52.35,29
20170701|2017-04-26 02:30,26,52.31,52.44,52.31,52.44,31
20170701|2017-04-26 03:00,26,52.4,52.53,52.36,52.5,210
20170701|2017-04-26 03:30,26,52.52,52.59,52.46,52.47,98
20170701|2017-04-26 04:00,26,52.48,52.48,52.34,52.48,59
20170701|2017-04-26 04:30,26,52.47,52.54,52.47,52.51,28
20170701|2017-04-26 05:00,26,52.51,52.51,52.4,52.45,18
20170701|2017-04-26 05:30,26,52.43,52.43,52.28,52.3,49
20170701|2017-04-26 06:00,26,52.26,52.29,52.18,52.19,84
20170701|2017-04-26 06:30,26,52.2,52.24,52.12,52.16,123
20170701|2017-04-26 07:00,26,52.14,52.24,52.04,52.06,115
20170701|2017-04-26 07:30,26,52.05,52.14,52.02,52.1,87
20170701|2017-04-26 08:00,26,52.07,52.13,51.87,52.05,367
20170701|2017-04-26 08:30,26,52.08,52.18,52,52.1,184
20170701|2017-04-26 09:00,26,52.07,52.14,51.95,52.1,174
20170701|2017-04-26 09:30,26,52.21,52.95,52.21,52.75,983
20170701|2017-04-26 10:00,26,52.72,52.81,52.35,52.78,543
20170701|2017-04-26 10:30,26,52.8,52.8,52.5,52.6,218
20170701|2017-04-26 11:00,26,52.58,52.65,52.53,52.56,199
20170701|2017-04-26 11:30,26,52.56,52.61,52.44,52.59,203
20170701|2017-04-26 12:00,26,52.52,52.55,52.48,52.54,35
20170701|2017-04-26 12:30,26,52.44,52.59,52.4,52.56,215
20170701|2017-04-26 13:00,26,52.54,52.61,52.36,52.36,424
20170701|2017-04-26 13:30,26,52.36,52.36,52.17,52.2,183
20170701|2017-04-26 14:00,26,52.17,52.22,52.14,52.21,58
20170701|2017-04-26 14:30,26,52.22,52.22,52.11,52.12,4
20170701|2017-04-26 15:00,26,52.1,52.12,52.09,52.12,11
20170701|2017-04-26 15:30,26,52.11,52.11,52.04,52.04,2
20170701|2017-04-26 17:30,27,52.16,52.16,52.16,52.16,1
20170701|2017-04-26 18:00,27,52.18,52.18,52.18,52.18,2
20170701|2017-04-26 18:30,27,52.15,52.15,52.14,52.14,9
20170701|2017-04-26 19:00,27,52.25,52.25,52.24,52.25,4
20170701|2017-04-26 20:00,27,52.18,52.18,52.15,52.15,16
20170701|2017-04-26 20:30,27,52.15,52.19,52.15,52.19,6
20170701|2017-04-26 21:00,27,52.2,52.21,52.2,52.21,8
20170701|2017-04-26 21:30,27,52.24,52.25,52.22,52.25,4
20170701|2017-04-26 22:00,27,52.26,52.26,52.23,52.23,15
20170701|2017-04-26 23:00,27,52.21,52.21,52.21,52.21,1
20170701|2017-04-27 00:00,27,52.2,52.2,52.18,52.18,2
20170701|2017-04-27 00:30,27,52.17,52.17,52.17,52.17,5
20170701|2017-04-27 01:30,27,52.19,52.19,52.18,52.18,2
20170701|2017-04-27 02:00,27,52.16,52.17,52.09,52.09,55
20170701|2017-04-27 02:30,27,52.05,52.14,52.04,52.14,79
20170701|2017-04-27 03:00,27,52.1,52.1,51.84,51.88,219
20170701|2017-04-27 03:30,27,51.91,51.91,51.67,51.79,204
20170701|2017-04-27 04:00,27,51.79,51.97,51.77,51.86,157
20170701|2017-04-27 04:30,27,51.88,51.98,51.85,51.96,69
20170701|2017-04-27 05:00,27,51.94,51.95,51.83,51.87,82
20170701|2017-04-27 05:30,27,51.87,51.96,51.83,51.85,49
20170701|2017-04-27 06:00,27,51.85,51.85,51.71,51.79,187
20170701|2017-04-27 06:30,27,51.75,51.83,51.26,51.26,480
20170701|2017-04-27 07:00,27,51.26,51.48,51.26,51.45,217
20170701|2017-04-27 07:30,27,51.44,51.54,51.34,51.34,611
20170701|2017-04-27 08:00,27,51.31,51.38,51.21,51.36,501
20170701|2017-04-27 08:30,27,51.37,51.53,51.25,51.41,476
20170701|2017-04-27 09:00,27,51.41,51.41,51.24,51.29,163
20170701|2017-04-27 09:30,27,51.3,51.34,50.99,51.11,480
20170701|2017-04-27 10:00,27,51.1,51.3,51.06,51.12,698
20170701|2017-04-27 10:30,27,51.15,51.25,51.09,51.14,315
20170701|2017-04-27 11:00,27,51.12,51.37,51.1,51.35,328
20170701|2017-04-27 11:30,27,51.33,51.66,51.29,51.65,507
20170701|2017-04-27 12:00,27,51.65,51.7,51.53,51.62,307
20170701|2017-04-27 12:30,27,51.61,51.86,51.49,51.77,324
20170701|2017-04-27 13:00,27,51.75,51.88,51.64,51.84,386
20170701|2017-04-27 13:30,27,51.89,52.1,51.89,52.06,308
20170701|2017-04-27 14:00,27,52.08,52.11,51.99,52.05,147
20170701|2017-04-27 14:30,27,52.08,52.15,52.05,52.05,102
20170701|2017-04-27 15:00,27,52.05,52.1,52.02,52.06,35
20170701|2017-04-27 15:30,27,52.06,52.06,51.99,51.99,15
20170701|2017-04-27 17:00,28,51.96,51.96,51.93,51.93,9
20170701|2017-04-27 17:30,28,51.97,51.97,51.95,51.95,9
20170701|2017-04-27 18:00,28,51.94,51.96,51.94,51.96,2
20170701|2017-04-27 18:30,28,51.94,51.94,51.93,51.94,10
20170701|2017-04-27 19:00,28,51.94,52.04,51.94,52.04,17
20170701|2017-04-27 20:00,28,51.97,52.08,51.96,52.05,9
20170701|2017-04-27 20:30,28,52.06,52.13,52.06,52.11,19
20170701|2017-04-27 21:00,28,52.12,52.17,52.12,52.14,19
20170701|2017-04-27 21:30,28,52.12,52.17,52.12,52.17,18
20170701|2017-04-27 22:00,28,52.16,52.2,52.16,52.2,14
20170701|2017-04-27 22:30,28,52.22,52.24,52.22,52.24,4
20170701|2017-04-27 23:00,28,52.23,52.29,52.23,52.29,23
20170701|2017-04-27 23:30,28,52.28,52.46,52.26,52.4,130
20170701|2017-04-28 00:00,28,52.39,52.4,52.31,52.31,50
20170701|2017-04-28 00:30,28,52.32,52.41,52.32,52.34,20
20170701|2017-04-28 01:00,28,52.32,52.32,52.23,52.27,24
20170701|2017-04-28 01:30,28,52.31,52.32,52.25,52.25,13
20170701|2017-04-28 02:00,28,52.24,52.29,52.08,52.12,103
20170701|2017-04-28 02:30,28,52.08,52.18,52.03,52.17,104
20170701|2017-04-28 03:00,28,52.17,52.27,52.13,52.22,272
20170701|2017-04-28 03:30,28,52.22,52.38,52.2,52.31,319
20170701|2017-04-28 04:00,28,52.33,52.4,52.1,52.1,145
20170701|2017-04-28 04:30,28,52.13,52.19,52.03,52.12,117
20170701|2017-04-28 05:00,28,52.08,52.19,52.08,52.11,16
20170701|2017-04-28 05:30,28,52.11,52.3,52.11,52.24,94
20170701|2017-04-28 06:00,28,52.21,52.32,52.21,52.26,91
20170701|2017-04-28 06:30,28,52.29,52.45,52.28,52.41,137
20170701|2017-04-28 07:00,28,52.38,52.46,52.3,52.44,195
20170701|2017-04-28 07:30,28,52.45,52.59,52.39,52.49,341
20170701|2017-04-28 08:00,28,52.42,52.42,52.17,52.26,425
20170701|2017-04-28 08:30,28,52.26,52.36,52.17,52.36,224
20170701|2017-04-28 09:00,28,52.35,52.48,52.33,52.35,211
20170701|2017-04-28 09:30,28,52.35,52.35,51.96,52.06,717
20170701|2017-04-28 10:00,28,52.07,52.2,52,52.01,422
20170701|2017-04-28 10:30,28,52.02,52.05,51.77,51.9,551
20170701|2017-04-28 11:00,28,51.89,51.91,51.63,51.78,444
20170701|2017-04-28 11:30,28,51.78,52.07,51.78,52.03,310
20170701|2017-04-28 12:00,28,52.03,52.03,51.91,51.95,160
20170701|2017-04-28 12:30,28,51.96,52.09,51.95,51.96,132
20170701|2017-04-28 13:00,28,51.98,52.28,51.96,52.01,575
20170701|2017-04-28 13:30,28,51.99,52,51.72,51.75,256
20170701|2017-04-28 14:00,28,51.78,51.89,51.78,51.89,35
20170701|2017-04-28 14:30,28,51.88,51.88,51.79,51.85,86
20170701|2017-04-28 15:00,28,51.85,51.89,51.85,51.86,43
20170701|2017-04-28 15:30,28,51.87,51.9,51.82,51.9,12
20170701|2017-04-30 17:00,1,51.85,51.93,51.85,51.92,4
20170701|2017-04-30 17:30,1,51.84,51.85,51.83,51.85,9
20170701|2017-04-30 18:00,1,51.86,51.86,51.86,51.86,1
20170701|2017-04-30 18:30,1,51.89,51.96,51.89,51.96,3
20170701|2017-04-30 20:00,1,51.88,51.88,51.88,51.88,1
20170701|2017-04-30 20:30,1,51.86,51.94,51.86,51.94,6
20170701|2017-04-30 21:30,1,51.97,51.98,51.91,51.93,16
20170701|2017-04-30 22:00,1,51.92,51.92,51.88,51.88,3
20170701|2017-04-30 22:30,1,51.89,51.9,51.89,51.9,2
20170701|2017-04-30 23:30,1,51.9,51.9,51.9,51.9,1
20170701|2017-05-01 00:00,1,51.9,51.9,51.89,51.89,2
20170701|2017-05-01 00:30,1,51.92,51.92,51.92,51.92,1
20170701|2017-05-01 01:00,1,51.93,51.93,51.93,51.93,1
20170701|2017-05-01 01:30,1,51.89,51.89,51.87,51.87,2
20170701|2017-05-01 02:00,1,51.86,51.86,51.74,51.81,41
20170701|2017-05-01 02:30,1,51.8,51.86,51.77,51.85,29
20170701|2017-05-01 03:00,1,51.85,51.86,51.69,51.74,34
20170701|2017-05-01 03:30,1,51.75,51.78,51.71,51.78,29
20170701|2017-05-01 04:00,1,51.74,51.78,51.72,51.78,14
20170701|2017-05-01 04:30,1,51.8,51.84,51.79,51.84,24
20170701|2017-05-01 05:00,1,51.85,51.91,51.82,51.86,27
20170701|2017-05-01 05:30,1,51.86,51.86,51.75,51.76,27
20170701|2017-05-01 06:00,1,51.78,51.79,51.71,51.77,29
20170701|2017-05-01 06:30,1,51.73,51.84,51.73,51.82,29
20170701|2017-05-01 07:00,1,51.81,51.83,51.75,51.76,26
20170701|2017-05-01 07:30,1,51.78,51.79,51.56,51.56,133
20170701|2017-05-01 08:00,1,51.58,51.66,51.54,51.59,172
20170701|2017-05-01 08:30,1,51.59,51.68,51.51,51.64,278
20170701|2017-05-01 09:00,1,51.61,51.61,51.28,51.35,485
20170701|2017-05-01 09:30,1,51.33,51.38,51.22,51.31,298
20170701|2017-05-01 10:00,1,51.28,51.54,51.28,51.51,207
20170701|2017-05-01 10:30,1,51.5,51.55,51.43,51.44,106
20170701|2017-05-01 11:00,1,51.42,51.47,51.38,51.45,64
20170701|2017-05-01 11:30,1,51.45,51.48,51.35,51.38,111
20170701|2017-05-01 12:00,1,51.37,51.47,51.35,51.41,58
20170701|2017-05-01 12:30,1,51.41,51.49,51.36,51.36,467
20170701|2017-05-01 13:00,1,51.38,51.55,51.33,51.55,164
20170701|2017-05-01 13:30,1,51.54,51.56,51.48,51.54,87
20170701|2017-05-01 14:00,1,51.55,51.56,51.45,51.45,26
20170701|2017-05-01 14:30,1,51.48,51.49,51.46,51.48,14
20170701|2017-05-01 15:00,1,51.42,51.44,51.42,51.42,11
20170701|2017-05-01 15:30,1,51.41,51.42,51.41,51.42,3
20170701|2017-05-01 19:00,2,51.39,51.44,51.39,51.44,4
20170701|2017-05-01 19:30,2,51.47,51.47,51.47,51.47,1
20170701|2017-05-01 20:00,2,51.51,51.52,51.51,51.52,2
20170701|2017-05-01 21:30,2,51.45,51.47,51.45,51.47,3
20170701|2017-05-01 22:00,2,51.48,51.48,51.47,51.47,6
20170701|2017-05-01 22:30,2,51.46,51.47,51.46,51.47,6
20170701|2017-05-01 23:00,2,51.51,51.51,51.45,51.45,10
20170701|2017-05-02 00:00,2,51.45,51.45,51.36,51.36,3
20170701|2017-05-02 00:30,2,51.39,51.39,51.39,51.39,1
20170701|2017-05-02 01:00,2,51.36,51.36,51.32,51.33,3
20170701|2017-05-02 01:30,2,51.41,51.41,51.38,51.38,4
20170701|2017-05-02 02:00,2,51.34,51.62,51.28,51.55,152
20170701|2017-05-02 02:30,2,51.54,51.6,51.5,51.6,30
20170701|2017-05-02 03:00,2,51.6,51.92,51.59,51.86,381
20170701|2017-05-02 03:30,2,51.84,51.86,51.74,51.8,198
20170701|2017-05-02 04:00,2,51.84,51.89,51.83,51.89,71
20170701|2017-05-02 04:30,2,51.88,51.98,51.82,51.82,126
20170701|2017-05-02 05:00,2,51.86,52.06,51.84,52.05,98
20170701|2017-05-02 05:30,2,52.03,52.14,52.03,52.14,91
20170701|2017-05-02 06:00,2,52.14,52.14,51.99,51.99,36
20170701|2017-05-02 06:30,2,51.99,52.02,51.95,51.98,60
20170701|2017-05-02 07:00,2,51.99,51.99,51.86,51.91,225
20170701|2017-05-02 07:30,2,51.88,51.88,51.58,51.63,448
20170701|2017-05-02 08:00,2,51.62,51.67,51.48,51.6,490
20170701|2017-05-02 08:30,2,51.58,51.58,51.38,51.46,263
20170701|2017-05-02 09:00,2,51.42,51.58,51.34,51.37,363
20170701|2017-05-02 09:30,2,51.35,51.45,51.26,51.32,504
20170701|2017-05-02 10:00,2,51.34,51.46,51.08,51.16,967
20170701|2017-05-02 10:30,2,51.16,51.29,51.11,51.17,277
20170701|2017-05-02 11:00,2,51.18,51.2,51.09,51.16,486
20170701|2017-05-02 11:30,2,51.13,51.15,51.04,51.07,301
20170701|2017-05-02 12:00,2,51.06,51.13,51.02,51.09,270
20170701|2017-05-02 12:30,2,51.09,51.1,50.16,50.53,2032
20170701|2017-05-02 13:00,2,50.5,50.69,50.33,50.46,800
20170701|2017-05-02 13:30,2,50.47,50.47,50.17,50.33,366
20170701|2017-05-02 14:00,2,50.35,50.38,50.32,50.38,44
20170701|2017-05-02 14:30,2,50.43,50.46,50.4,50.46,39
20170701|2017-05-02 15:00,2,50.46,50.46,50.37,50.44,65
20170701|2017-05-02 15:30,2,50.5,50.97,50.5,50.97,527
20170701|2017-05-02 17:00,3,51.05,51.05,50.96,50.99,13
20170701|2017-05-02 17:30,3,50.98,50.98,50.98,50.98,3
20170701|2017-05-02 18:00,3,50.96,50.96,50.96,50.96,4
20170701|2017-05-02 18:30,3,50.95,50.96,50.92,50.96,14
20170701|2017-05-02 19:00,3,50.94,51,50.94,51,14
20170701|2017-05-02 19:30,3,51.05,51.05,50.97,50.99,10
20170701|2017-05-02 20:00,3,50.99,50.99,50.98,50.98,4
20170701|2017-05-02 20:30,3,51.01,51.01,51.01,51.01,1
20170701|2017-05-02 21:00,3,50.94,50.94,50.93,50.93,6
20170701|2017-05-02 22:00,3,50.92,50.99,50.92,50.99,14
20170701|2017-05-02 22:30,3,50.96,50.96,50.96,50.96,2
20170701|2017-05-02 23:00,3,50.91,50.91,50.9,50.9,4
20170701|2017-05-02 23:30,3,50.89,50.89,50.81,50.83,18
20170701|2017-05-03 00:00,3,50.85,50.9,50.85,50.86,7
20170701|2017-05-03 00:30,3,50.88,50.89,50.88,50.89,2
20170701|2017-05-03 01:00,3,50.94,50.99,50.94,50.99,2
20170701|2017-05-03 01:30,3,50.87,50.91,50.84,50.89,9
20170701|2017-05-03 02:00,3,50.89,50.89,50.68,50.73,98
20170701|2017-05-03 02:30,3,50.7,50.79,50.69,50.69,37
20170701|2017-05-03 03:00,3,50.73,50.93,50.73,50.91,132
20170701|2017-05-03 03:30,3,50.92,51.08,50.83,51.07,140
20170701|2017-05-03 04:00,3,51.01,51.12,51,51.04,125
20170701|2017-05-03 04:30,3,51.06,51.07,50.92,50.95,63
20170701|2017-05-03 05:00,3,50.94,50.94,50.77,50.86,154
20170701|2017-05-03 05:30,3,50.86,51.02,50.84,50.85,50
20170701|2017-05-03 06:00,3,50.83,50.84,50.76,50.79,70
20170701|2017-05-03 06:30,3,50.8,50.87,50.7,50.71,178
20170701|2017-05-03 07:00,3,50.72,50.84,50.64,50.82,224
20170701|2017-05-03 07:30,3,50.81,50.87,50.69,50.69,482
20170701|2017-05-03 08:00,3,50.67,50.71,50.57,50.62,439
20170701|2017-05-03 08:30,3,50.64,50.77,50.52,50.72,192
20170701|2017-05-03 09:00,3,50.73,50.92,50.69,50.92,417
20170701|2017-05-03 09:30,3,50.78,50.83,50.21,50.51,1176
20170701|2017-05-03 10:00,3,50.52,50.84,50.29,50.32,1004
20170701|2017-05-03 10:30,3,50.34,50.57,50.33,50.56,328
20170701|2017-05-03 11:00,3,50.57,50.63,50.48,50.55,111
20170701|2017-05-03 11:30,3,50.53,50.6,50.44,50.56,118
20170701|2017-05-03 12:00,3,50.56,50.67,50.56,50.61,138
20170701|2017-05-03 12:30,3,50.63,50.73,50.56,50.6,159
20170701|2017-05-03 13:00,3,50.59,51.01,50.59,50.77,686
20170701|2017-05-03 13:30,3,50.76,50.83,50.71,50.76,259
20170701|2017-05-03 14:00,3,50.78,50.78,50.78,50.78,11
20170701|2017-05-03 14:30,3,50.77,50.77,50.7,50.7,36
20170701|2017-05-03 15:00,3,50.68,50.68,50.5,50.55,36
20170701|2017-05-03 15:30,3,50.57,50.58,50.48,50.57,34
20170701|2017-05-03 17:00,4,50.62,50.62,50.58,50.58,3
20170701|2017-05-03 17:30,4,50.6,50.6,50.6,50.6,2
20170701|2017-05-03 19:00,4,50.6,50.62,50.6,50.6,18
20170701|2017-05-03 20:00,4,50.64,50.65,50.64,50.65,2
20170701|2017-05-03 20:30,4,50.65,50.65,50.65,50.65,1
20170701|2017-05-03 21:00,4,50.72,50.72,50.67,50.68,18
20170701|2017-05-03 21:30,4,50.7,50.71,50.67,50.68,13
20170701|2017-05-03 22:00,4,50.69,50.72,50.69,50.72,4
20170701|2017-05-03 22:30,4,50.72,50.72,50.69,50.69,49
20170701|2017-05-03 23:30,4,50.71,50.71,50.7,50.71,21
20170701|2017-05-04 00:00,4,50.7,50.7,50.67,50.67,4
20170701|2017-05-04 00:30,4,50.67,50.68,50.64,50.64,23
20170701|2017-05-04 01:30,4,50.54,50.56,50.45,50.52,23
20170701|2017-05-04 02:00,4,50.49,50.49,50.33,50.36,126
20170701|2017-05-04 02:30,4,50.36,50.38,50.26,50.34,67
20170701|2017-05-04 03:00,4,50.36,50.39,50.29,50.37,137
20170701|2017-05-04 03:30,4,50.39,50.52,50.39,50.48,85
20170701|2017-05-04 04:00,4,50.45,50.57,50.43,50.51,63
20170701|2017-05-04 04:30,4,50.48,50.51,50.34,50.48,117
20170701|2017-05-04 05:00,4,50.46,50.46,50.32,50.35,84
20170701|2017-05-04 05:30,4,50.34,50.34,50.02,50.09,347
20170701|2017-05-04 06:00,4,50.13,50.27,50.09,50.26,180
20170701|2017-05-04 06:30,4,50.25,50.34,50.15,50.15,151
20170701|2017-05-04 07:00,4,50.13,50.15,49.71,49.84,1110
20170701|2017-05-04 07:30,4,49.87,50.17,49.87,49.95,830
20170701|2017-05-04 08:00,4,49.93,49.93,49.61,49.79,767
20170701|2017-05-04 08:30,4,49.79,49.82,49.37,49.56,922
20170701|2017-05-04 09:00,4,49.53,49.74,49.49,49.71,641
20170701|2017-05-04 09:30,4,49.67,49.67,49.34,49.58,675
20170701|2017-05-04 10:00,4,49.58,49.65,48.94,49.1,1056
20170701|2017-05-04 10:30,4,49.08,49.18,48.57,48.67,1714
20170701|2017-05-04 11:00,4,48.66,48.9,48.65,48.85,635
20170701|2017-05-04 11:30,4,48.86,48.9,48.75,48.83,469
20170701|2017-05-04 12:00,4,48.84,48.84,48.46,48.48,444
20170701|2017-05-04 12:30,4,48.46,48.51,48.33,48.42,600
20170701|2017-05-04 13:00,4,48.37,48.55,48.18,48.38,684
20170701|2017-05-04 13:30,4,48.39,48.43,48.19,48.28,296
20170701|2017-05-04 14:00,4,48.25,48.4,48.25,48.4,36
20170701|2017-05-04 14:30,4,48.42,48.44,48.32,48.32,29
20170701|2017-05-04 15:00,4,48.32,48.4,48.29,48.34,25
20170701|2017-05-04 15:30,4,48.41,48.46,48.38,48.38,23
20170701|2017-05-04 17:00,5,48.39,48.45,48.38,48.45,18
20170701|2017-05-04 17:30,5,48.43,48.43,48.43,48.43,2
20170701|2017-05-04 18:00,5,48.42,48.42,48.42,48.42,1
20170701|2017-05-04 18:30,5,48.43,48.44,48.43,48.44,4
20170701|2017-05-04 19:00,5,48.48,48.48,48.42,48.43,6
20170701|2017-05-04 19:30,5,48.42,48.44,48.42,48.44,6
20170701|2017-05-04 20:00,5,48.48,48.53,48.48,48.51,6
20170701|2017-05-04 20:30,5,48.5,48.5,48.46,48.46,9
20170701|2017-05-04 21:00,5,48.48,48.48,48.38,48.38,11
20170701|2017-05-04 21:30,5,48.32,48.32,48.23,48.24,79
20170701|2017-05-04 22:00,5,48.26,48.3,46.73,46.73,334
20170701|2017-05-04 22:30,5,46.71,47.19,46.65,47.1,138
20170701|2017-05-04 23:00,5,47.16,47.2,47.03,47.03,31
20170701|2017-05-04 23:30,5,47.01,47.09,47,47.04,25
20170701|2017-05-05 00:00,5,47.07,47.17,47.06,47.17,28
20170701|2017-05-05 00:30,5,47.19,47.54,47.18,47.29,82
20170701|2017-05-05 01:00,5,47.29,47.64,47.29,47.52,66
20170701|2017-05-05 01:30,5,47.61,47.81,47.41,47.63,109
20170701|2017-05-05 02:00,5,47.67,48.01,47.67,47.92,395
20170701|2017-05-05 02:30,5,47.95,48.22,47.8,48.16,358
20170701|2017-05-05 03:00,5,48.18,48.87,48.14,48.87,541
20170701|2017-05-05 03:30,5,48.87,48.92,48.62,48.72,396
20170701|2017-05-05 04:00,5,48.71,48.77,48.43,48.72,358
20170701|2017-05-05 04:30,5,48.71,48.77,48.43,48.46,181
20170701|2017-05-05 05:00,5,48.44,48.56,48.33,48.49,202
20170701|2017-05-05 05:30,5,48.49,48.73,48.48,48.6,111
20170701|2017-05-05 06:00,5,48.62,48.64,48.23,48.44,185
20170701|2017-05-05 06:30,5,48.41,48.48,48.36,48.36,88
20170701|2017-05-05 07:00,5,48.33,48.42,47.82,47.85,459
20170701|2017-05-05 07:30,5,47.94,48.55,47.93,48.32,453
20170701|2017-05-05 08:00,5,48.32,48.53,48.24,48.45,482
20170701|2017-05-05 08:30,5,48.46,48.92,48.44,48.71,999
20170701|2017-05-05 09:00,5,48.76,49.22,48.75,49.12,909
20170701|2017-05-05 09:30,5,49.14,49.57,49.09,49.55,1099
20170701|2017-05-05 10:00,5,49.56,49.62,49.12,49.23,1479
20170701|2017-05-05 10:30,5,49.25,49.42,49.15,49.17,575
20170701|2017-05-05 11:00,5,49.26,49.26,48.88,48.92,663
20170701|2017-05-05 11:30,5,48.9,48.93,48.74,48.86,446
20170701|2017-05-05 12:00,5,48.88,49.2,48.88,49,230
20170701|2017-05-05 12:30,5,49,49.04,48.85,48.98,111
20170701|2017-05-05 13:00,5,48.96,49.15,48.94,49.15,366
20170701|2017-05-05 13:30,5,49.12,49.19,49.08,49.12,52
20170701|2017-05-05 14:00,5,49.14,49.23,49.14,49.21,21
20170701|2017-05-05 14:30,5,49.21,49.27,49.18,49.27,35
20170701|2017-05-05 15:00,5,49.26,49.36,49.25,49.36,21
20170701|2017-05-05 15:30,5,49.38,49.46,49.38,49.4,32
20170701|2017-05-07 17:00,8,49.29,49.57,49.29,49.57,7
20170701|2017-05-07 18:00,8,49.45,49.54,49.44,49.54,6
20170701|2017-05-07 18:30,8,49.6,49.88,49.6,49.87,33
20170701|2017-05-07 19:00,8,49.87,49.88,49.79,49.81,5
20170701|2017-05-07 19:30,8,49.88,49.88,49.88,49.88,2
20170701|2017-05-07 20:00,8,49.87,49.87,49.76,49.76,30
20170701|2017-05-07 20:30,8,49.76,49.76,49.66,49.68,19
20170701|2017-05-07 21:00,8,49.72,49.76,49.72,49.76,30
20170701|2017-05-07 21:30,8,49.83,49.84,49.79,49.79,7
20170701|2017-05-07 22:00,8,49.78,49.84,49.78,49.8,24
20170701|2017-05-07 22:30,8,49.82,49.82,49.8,49.81,14
20170701|2017-05-07 23:00,8,49.76,49.76,49.72,49.76,22
20170701|2017-05-07 23:30,8,49.8,49.8,49.8,49.8,23
20170701|2017-05-08 00:00,8,49.74,49.74,49.74,49.74,1
20170701|2017-05-08 00:30,8,49.78,49.81,49.78,49.81,9
20170701|2017-05-08 01:00,8,49.68,49.68,49.47,49.47,42
20170701|2017-05-08 01:30,8,49.39,49.52,49.32,49.49,86
20170701|2017-05-08 02:00,8,49.41,49.44,49.12,49.19,142
20170701|2017-05-08 02:30,8,49.19,49.2,48.94,49.17,143
20170701|2017-05-08 03:00,8,49.12,49.59,49.12,49.48,325
20170701|2017-05-08 03:30,8,49.51,49.52,49.11,49.17,232
20170701|2017-05-08 04:00,8,49.18,49.18,48.93,48.97,287
20170701|2017-05-08 04:30,8,48.95,49.16,48.85,49.16,220
20170701|2017-05-08 05:00,8,49.17,49.26,49.03,49.18,138
20170701|2017-05-08 05:30,8,49.07,49.15,49,49.07,102
20170701|2017-05-08 06:00,8,49.04,49.24,49.04,49.08,102
20170701|2017-05-08 06:30,8,49.07,49.07,48.88,48.89,151
20170701|2017-05-08 07:00,8,48.89,49.12,48.88,49.05,240
20170701|2017-05-08 07:30,8,49.01,49.01,48.66,48.81,502
20170701|2017-05-08 08:00,8,48.82,49.39,48.72,49.14,521
20170701|2017-05-08 08:30,8,49.15,49.41,48.93,49.33,569
20170701|2017-05-08 09:00,8,49.34,49.54,49.31,49.35,456
20170701|2017-05-08 09:30,8,49.35,49.63,49.14,49.3,509
20170701|2017-05-08 10:00,8,49.26,49.26,48.57,48.63,755
20170701|2017-05-08 10:30,8,48.61,48.81,48.49,48.7,480
20170701|2017-05-08 11:00,8,48.67,48.76,48.6,48.73,137
20170701|2017-05-08 11:30,8,48.71,48.94,48.67,48.94,123
20170701|2017-05-08 12:00,8,48.94,49.07,48.84,48.96,236
20170701|2017-05-08 12:30,8,48.99,49.14,48.96,49.13,153
20170701|2017-05-08 13:00,8,49.1,49.37,49.09,49.33,539
20170701|2017-05-08 13:30,8,49.34,49.45,49.3,49.39,155
20170701|2017-05-08 14:00,8,49.39,49.39,49.31,49.34,24
20170701|2017-05-08 14:30,8,49.37,49.38,49.33,49.33,31
20170701|2017-05-08 15:00,8,49.42,49.42,49.4,49.41,7
20170701|2017-05-08 15:30,8,49.45,49.47,49.35,49.44,6
20170701|2017-05-08 17:00,9,49.44,49.46,49.44,49.46,5
20170701|2017-05-08 17:30,9,49.48,49.49,49.44,49.44,6
20170701|2017-05-08 18:00,9,49.45,49.45,49.45,49.45,1
20170701|2017-05-08 19:00,9,49.45,49.55,49.45,49.55,10
20170701|2017-05-08 19:30,9,49.55,49.6,49.51,49.51,20
20170701|2017-05-08 20:00,9,49.52,49.57,49.49,49.57,6
20170701|2017-05-08 20:30,9,49.49,49.52,49.49,49.52,8
20170701|2017-05-08 21:00,9,49.5,49.5,49.33,49.35,19
20170701|2017-05-08 21:30,9,49.3,49.33,49.3,49.33,7
20170701|2017-05-08 22:00,9,49.38,49.41,49.37,49.38,35
20170701|2017-05-08 22:30,9,49.37,49.4,49.37,49.4,5
20170701|2017-05-08 23:30,9,49.32,49.36,49.32,49.36,15
20170701|2017-05-09 00:00,9,49.41,49.42,49.38,49.4,13
20170701|2017-05-09 00:30,9,49.27,49.27,49.19,49.25,19
20170701|2017-05-09 01:00,9,49.3,49.3,49.19,49.21,15
20170701|2017-05-09 01:30,9,49.27,49.46,49.27,49.45,58
20170701|2017-05-09 02:00,9,49.45,49.71,49.45,49.63,205
20170701|2017-05-09 02:30,9,49.62,49.67,49.49,49.56,261
20170701|2017-05-09 03:00,9,49.55,49.64,49.43,49.49,120
20170701|2017-05-09 03:30,9,49.49,49.57,49.41,49.55,143
20170701|2017-05-09 04:00,9,49.53,49.54,49.37,49.39,113
20170701|2017-05-09 04:30,9,49.37,49.41,49.24,49.33,129
20170701|2017-05-09 05:00,9,49.35,49.57,49.35,49.56,207
20170701|2017-05-09 05:30,9,49.54,49.55,49.4,49.5,88
20170701|2017-05-09 06:00,9,49.5,49.5,49.33,49.34,100
20170701|2017-05-09 06:30,9,49.34,49.34,49.1,49.2,139
20170701|2017-05-09 07:00,9,49.2,49.29,49.1,49.26,160
20170701|2017-05-09 07:30,9,49.26,49.29,49.06,49.11,160
20170701|2017-05-09 08:00,9,49.1,49.18,49.04,49.1,255
20170701|2017-05-09 08:30,9,49.12,49.12,48.79,48.91,631
20170701|2017-05-09 09:00,9,48.9,49.02,48.87,48.91,550
20170701|2017-05-09 09:30,9,48.92,49.23,48.79,49.06,424
20170701|2017-05-09 10:00,9,49.04,49.04,48.63,48.87,776
20170701|2017-05-09 10:30,9,48.84,49.04,48.74,48.94,501
20170701|2017-05-09 11:00,9,48.94,48.97,48.79,48.81,136
20170701|2017-05-09 11:30,9,48.8,48.87,48.63,48.72,278
20170701|2017-05-09 12:00,9,48.72,48.79,48.41,48.55,538
20170701|2017-05-09 12:30,9,48.56,48.94,48.55,48.94,360
20170701|2017-05-09 13:00,9,48.93,48.93,48.69,48.7,168
20170701|2017-05-09 13:30,9,48.74,48.91,48.74,48.87,152
20170701|2017-05-09 14:00,9,48.9,48.92,48.85,48.86,82
20170701|2017-05-09 14:30,9,48.85,48.88,48.76,48.76,55
20170701|2017-05-09 15:00,9,48.76,48.88,48.66,48.79,40
20170701|2017-05-09 15:30,9,48.87,49.11,48.86,49,83
20170701|2017-05-09 17:00,10,48.99,49.03,48.99,49.03,2
20170701|2017-05-09 17:30,10,48.91,48.91,48.91,48.91,1
20170701|2017-05-09 18:30,10,48.93,48.93,48.92,48.93,4
20170701|2017-05-09 19:00,10,48.91,49.01,48.91,49.01,10
20170701|2017-05-09 19:30,10,48.99,49.05,48.99,49.03,16
20170701|2017-05-09 20:00,10,49.03,49.03,49.03,49.03,1
20170701|2017-05-09 20:30,10,49.06,49.06,48.99,49.02,8
20170701|2017-05-09 21:00,10,48.97,49.01,48.97,49.01,6
20170701|2017-05-09 21:30,10,49.01,49.05,49.01,49.04,9
20170701|2017-05-09 22:00,10,49.01,49.01,48.99,48.99,2
20170701|2017-05-09 22:30,10,49.01,49.01,48.98,48.98,9
20170701|2017-05-09 23:00,10,48.96,48.99,48.94,48.98,8
20170701|2017-05-09 23:30,10,49.03,49.06,49.03,49.03,26
20170701|2017-05-10 00:30,10,48.95,48.95,48.85,48.89,22
20170701|2017-05-10 01:00,10,48.92,48.92,48.86,48.92,6
20170701|2017-05-10 01:30,10,48.95,48.99,48.89,48.89,11
20170701|2017-05-10 02:00,10,48.87,49.17,48.87,49.05,184
20170701|2017-05-10 02:30,10,49.02,49.09,48.92,48.97,94
20170701|2017-05-10 03:00,10,49.02,49.26,48.98,49.15,243
20170701|2017-05-10 03:30,10,49.18,49.28,49.12,49.23,134
20170701|2017-05-10 04:00,10,49.2,49.2,49.1,49.12,117
20170701|2017-05-10 04:30,10,49.13,49.21,49.06,49.17,77
20170701|2017-05-10 05:00,10,49.17,49.27,49.12,49.26,47
20170701|2017-05-10 05:30,10,49.25,49.27,49.17,49.24,38
20170701|2017-05-10 06:00,10,49.26,49.28,49.14,49.15,82
20170701|2017-05-10 06:30,10,49.15,49.25,48.98,49.19,256
20170701|2017-05-10 07:00,10,49.19,49.43,49.1,49.34,452
20170701|2017-05-10 07:30,10,49.34,49.52,49.26,49.51,331
20170701|2017-05-10 08:00,10,49.49,49.49,49.38,49.45,339
20170701|2017-05-10 08:30,10,49.45,49.49,49.37,49.46,208
20170701|2017-05-10 09:00,10,49.47,49.52,49.38,49.42,360
20170701|2017-05-10 09:30,10,49.51,50.21,49.51,50.03,1339
20170701|2017-05-10 10:00,10,50.08,50.14,49.88,50.05,622
20170701|2017-05-10 10:30,10,50.03,50.5,50.02,50.32,847
20170701|2017-05-10 11:00,10,50.32,50.32,50.2,50.23,231
20170701|2017-05-10 11:30,10,50.27,50.41,50.24,50.38,278
20170701|2017-05-10 12:00,10,50.38,50.56,50.38,50.4,413
20170701|2017-05-10 12:30,10,50.38,50.62,50.35,50.56,483
20170701|2017-05-10 13:00,10,50.55,50.55,50.17,50.17,616
20170701|2017-05-10 13:30,10,50.15,50.21,50.12,50.13,150
20170701|2017-05-10 14:00,10,50.14,50.26,50.12,50.26,66
20170701|2017-05-10 14:30,10,50.28,50.33,50.24,50.26,39
20170701|2017-05-10 15:00,10,50.26,50.26,50.17,50.23,10
20170701|2017-05-10 15:30,10,50.22,50.27,50.19,50.19,43
20170701|2017-05-10 17:00,11,50.28,50.28,50.24,50.24,2
20170701|2017-05-10 18:00,11,50.24,50.24,50.24,50.24,2
20170701|2017-05-10 18:30,11,50.27,50.27,50.24,50.24,59
20170701|2017-05-10 19:00,11,50.28,50.39,50.28,50.35,18
20170701|2017-05-10 19:30,11,50.32,50.35,50.31,50.35,5
20170701|2017-05-10 20:00,11,50.34,50.35,50.34,50.34,13
20170701|2017-05-10 20:30,11,50.3,50.3,50.3,50.3,1
20170701|2017-05-10 21:00,11,50.32,50.44,50.32,50.44,42
20170701|2017-05-10 21:30,11,50.41,50.45,50.41,50.45,20
20170701|2017-05-10 22:00,11,50.43,50.43,50.43,50.43,3
20170701|2017-05-10 22:30,11,50.42,50.42,50.4,50.4,2
20170701|2017-05-10 23:00,11,50.43,50.43,50.43,50.43,2
20170701|2017-05-10 23:30,11,50.45,50.5,50.45,50.48,41
20170701|2017-05-11 00:00,11,50.45,50.47,50.39,50.39,12
20170701|2017-05-11 00:30,11,50.39,50.46,50.37,50.46,23
20170701|2017-05-11 01:00,11,50.44,50.55,50.41,50.52,84
20170701|2017-05-11 01:30,11,50.57,50.68,50.57,50.68,53
20170701|2017-05-11 02:00,11,50.63,50.67,50.51,50.63,125
20170701|2017-05-11 02:30,11,50.65,50.84,50.59,50.82,256
20170701|2017-05-11 03:00,11,50.78,50.95,50.76,50.83,320
20170701|2017-05-11 03:30,11,50.83,50.85,50.7,50.71,206
20170701|2017-05-11 04:00,11,50.72,50.87,50.72,50.87,131
20170701|2017-05-11 04:30,11,50.85,51.07,50.85,51.04,222
20170701|2017-05-11 05:00,11,51.02,51.03,50.92,50.98,170
20170701|2017-05-11 05:30,11,50.99,51.04,50.97,50.97,53
20170701|2017-05-11 06:00,11,50.95,50.95,50.82,50.88,111
20170701|2017-05-11 06:30,11,50.89,50.89,50.78,50.82,114
20170701|2017-05-11 07:00,11,50.82,50.96,50.78,50.81,251
20170701|2017-05-11 07:30,11,50.79,50.89,50.58,50.88,298
20170701|2017-05-11 08:00,11,50.89,50.93,50.71,50.88,287
20170701|2017-05-11 08:30,11,50.89,50.89,50.61,50.68,279
20170701|2017-05-11 09:00,11,50.69,50.83,50.46,50.78,483
20170701|2017-05-11 09:30,11,50.79,51.05,50.79,51.01,370
20170701|2017-05-11 10:00,11,51.04,51.15,50.85,50.91,496
20170701|2017-05-11 10:30,11,50.92,51.09,50.9,51.01,281
20170701|2017-05-11 11:00,11,50.99,50.99,50.83,50.83,270
20170701|2017-05-11 11:30,11,50.82,50.82,50.69,50.81,304
20170701|2017-05-11 12:00,11,50.78,50.92,50.78,50.9,204
20170701|2017-05-11 12:30,11,50.89,50.9,50.77,50.82,92
20170701|2017-05-11 13:00,11,50.83,50.91,50.69,50.74,189
20170701|2017-05-11 13:30,11,50.7,50.79,50.68,50.73,116
20170701|2017-05-11 14:00,11,50.75,50.79,50.7,50.72,68
20170701|2017-05-11 14:30,11,50.72,50.72,50.67,50.68,23
20170701|2017-05-11 15:00,11,50.72,50.77,50.71,50.75,14
20170701|2017-05-11 15:30,11,50.77,50.78,50.77,50.78,3
20170701|2017-05-11 17:00,12,50.77,50.77,50.77,50.77,1
20170701|2017-05-11 17:30,12,50.74,50.74,50.74,50.74,1
20170701|2017-05-11 18:30,12,50.74,50.75,50.74,50.75,2
20170701|2017-05-11 19:00,12,50.81,50.81,50.79,50.79,4
20170701|2017-05-11 19:30,12,50.84,50.84,50.81,50.81,7
20170701|2017-05-11 20:00,12,50.83,50.83,50.82,50.82,2
20170701|2017-05-11 20:30,12,50.81,50.83,50.79,50.79,10
20170701|2017-05-11 21:00,12,50.79,50.81,50.79,50.81,15
20170701|2017-05-11 21:30,12,50.83,50.84,50.83,50.84,3
20170701|2017-05-11 22:00,12,50.85,50.93,50.85,50.88,40
20170701|2017-05-11 23:00,12,50.85,50.85,50.85,50.85,1
20170701|2017-05-11 23:30,12,50.81,50.81,50.81,50.81,4
20170701|2017-05-12 00:00,12,50.8,50.82,50.8,50.82,2
20170701|2017-05-12 00:30,12,50.87,50.87,50.82,50.82,6
20170701|2017-05-12 01:00,12,50.81,51.04,50.81,50.92,79
20170701|2017-05-12 01:30,12,50.94,50.97,50.93,50.94,24
20170701|2017-05-12 02:00,12,50.94,50.94,50.75,50.88,118
20170701|2017-05-12 02:30,12,50.88,50.95,50.79,50.79,181
20170701|2017-05-12 03:00,12,50.79,50.86,50.65,50.74,272
20170701|2017-05-12 03:30,12,50.74,50.74,50.54,50.69,258
20170701|2017-05-12 04:00,12,50.68,50.74,50.63,50.74,67
20170701|2017-05-12 04:30,12,50.72,50.77,50.68,50.69,46
20170701|2017-05-12 05:00,12,50.7,50.75,50.6,50.75,60
20170701|2017-05-12 05:30,12,50.72,50.77,50.68,50.74,57
20170701|2017-05-12 06:00,12,50.75,50.77,50.63,50.7,105
20170701|2017-05-12 06:30,12,50.74,50.88,50.73,50.84,70
20170701|2017-05-12 07:00,12,50.86,50.88,50.77,50.86,174
20170701|2017-05-12 07:30,12,50.86,51.08,50.85,51.07,456
20170701|2017-05-12 08:00,12,51.08,51.08,50.87,50.95,490
20170701|2017-05-12 08:30,12,50.97,51.04,50.77,50.86,407
20170701|2017-05-12 09:00,12,50.84,50.89,50.44,50.49,359
20170701|2017-05-12 09:30,12,50.5,50.63,50.34,50.49,414
20170701|2017-05-12 10:00,12,50.46,50.63,50.45,50.59,284
20170701|2017-05-12 10:30,12,50.6,50.78,50.58,50.72,391
20170701|2017-05-12 11:00,12,50.74,50.78,50.67,50.69,209
20170701|2017-05-12 11:30,12,50.69,50.69,50.57,50.6,192
20170701|2017-05-12 12:00,12,50.63,50.78,50.63,50.74,86
20170701|2017-05-12 12:30,12,50.74,50.78,50.66,50.66,150
20170701|2017-05-12 13:00,12,50.68,50.87,50.68,50.84,177
20170701|2017-05-12 13:30,12,50.84,50.9,50.83,50.83,103
20170701|2017-05-12 14:00,12,50.85,50.86,50.85,50.86,11
20170701|2017-05-12 14:30,12,50.9,50.92,50.85,50.85,29
20170701|2017-05-12 15:00,12,50.86,50.9,50.86,50.9,11
20170701|2017-05-12 15:30,12,50.89,50.89,50.84,50.86,36
20170701|2017-05-14 17:00,15,50.84,50.86,50.84,50.86,11
20170701|2017-05-14 17:30,15,50.81,50.81,50.65,50.78,23
20170701|2017-05-14 18:00,15,50.75,50.78,50.75,50.77,16
20170701|2017-05-14 18:30,15,50.78,50.78,50.77,50.77,2
20170701|2017-05-14 19:00,15,50.75,50.86,50.75,50.86,7
20170701|2017-05-14 19:30,15,50.82,50.85,50.82,50.85,2
20170701|2017-05-14 20:30,15,50.88,50.9,50.88,50.9,4
20170701|2017-05-14 21:00,15,50.88,50.92,50.87,50.89,36
20170701|2017-05-14 21:30,15,50.9,51.67,50.9,51.6,483
20170701|2017-05-14 22:00,15,51.64,51.68,51.6,51.66,84
20170701|2017-05-14 22:30,15,51.62,51.62,51.51,51.54,34
20170701|2017-05-14 23:00,15,51.54,51.66,51.54,51.62,23
20170701|2017-05-14 23:30,15,51.62,51.64,51.62,51.62,31
20170701|2017-05-15 00:00,15,51.67,51.67,51.56,51.56,9
20170701|2017-05-15 00:30,15,51.58,51.61,51.54,51.61,23
20170701|2017-05-15 01:00,15,51.61,51.61,51.57,51.57,29
20170701|2017-05-15 01:30,15,51.63,51.87,51.63,51.86,84
20170701|2017-05-15 02:00,15,51.81,51.99,51.76,51.99,245
20170701|2017-05-15 02:30,15,51.99,52.12,51.94,51.94,240
20170701|2017-05-15 03:00,15,51.95,52.25,51.95,52.15,407
20170701|2017-05-15 03:30,15,52.13,52.16,52,52.11,168
20170701|2017-05-15 04:00,15,52.13,52.17,52.05,52.05,88
20170701|2017-05-15 04:30,15,52.07,52.52,52.01,52.42,306
20170701|2017-05-15 05:00,15,52.43,52.44,52.06,52.18,425
20170701|2017-05-15 05:30,15,52.17,52.27,52.14,52.24,117
20170701|2017-05-15 06:00,15,52.21,52.35,52.15,52.28,128
20170701|2017-05-15 06:30,15,52.3,52.45,52.21,52.44,173
20170701|2017-05-15 07:00,15,52.44,52.57,52.4,52.46,577
20170701|2017-05-15 07:30,15,52.47,52.55,52.36,52.49,280
20170701|2017-05-15 08:00,15,52.51,52.62,52.36,52.38,395
20170701|2017-05-15 08:30,15,52.39,52.4,52.12,52.29,655
20170701|2017-05-15 09:00,15,52.28,52.36,52.02,52.03,413
20170701|2017-05-15 09:30,15,51.99,52.2,51.93,52.14,323
20170701|2017-05-15 10:00,15,52.11,52.28,52.09,52.16,402
20170701|2017-05-15 10:30,15,52.16,52.19,51.99,52.1,512
20170701|2017-05-15 11:00,15,52.12,52.18,52.09,52.13,138
20170701|2017-05-15 11:30,15,52.15,52.17,52.05,52.1,118
20170701|2017-05-15 12:00,15,52.08,52.15,52.04,52.07,123
20170701|2017-05-15 12:30,15,52.07,52.13,52.05,52.11,107
20170701|2017-05-15 13:00,15,52.11,52.11,51.78,51.84,306
20170701|2017-05-15 13:30,15,51.83,51.88,51.7,51.74,90
20170701|2017-05-15 14:00,15,51.75,51.82,51.73,51.82,19
20170701|2017-05-15 14:30,15,51.8,51.89,51.78,51.89,13
20170701|2017-05-15 15:00,15,51.91,51.91,51.73,51.74,15
20170701|2017-05-15 15:30,15,51.76,51.76,51.76,51.76,1
20170701|2017-05-15 17:00,16,51.86,51.86,51.86,51.86,1
20170701|2017-05-15 17:30,16,51.83,51.83,51.83,51.83,4
20170701|2017-05-15 18:30,16,51.87,51.87,51.86,51.87,11
20170701|2017-05-15 19:00,16,51.88,52.03,51.88,51.98,59
20170701|2017-05-15 19:30,16,51.95,52,51.94,52,35
20170701|2017-05-15 20:00,16,52,52.05,52,52.05,25
20170701|2017-05-15 20:30,16,52.07,52.07,52.03,52.03,5
20170701|2017-05-15 21:00,16,52.08,52.1,52.08,52.1,4
20170701|2017-05-15 21:30,16,52,52.01,51.97,51.97,16
20170701|2017-05-15 22:00,16,52,52.03,52,52.03,2
20170701|2017-05-15 22:30,16,52.01,52.01,52.01,52.01,1
20170701|2017-05-15 23:00,16,51.95,51.95,51.9,51.9,14
20170701|2017-05-15 23:30,16,51.87,51.94,51.87,51.94,8
20170701|2017-05-16 00:00,16,51.95,51.95,51.95,51.95,1
20170701|2017-05-16 00:30,16,51.95,51.95,51.95,51.95,1
20170701|2017-05-16 01:00,16,51.96,52.09,51.96,52.08,44
20170701|2017-05-16 01:30,16,52.04,52.09,52.01,52.07,34
20170701|2017-05-16 02:00,16,52.05,52.05,51.76,52.01,256
20170701|2017-05-16 02:30,16,52,52.21,52,52.19,309
20170701|2017-05-16 03:00,16,52.22,52.28,52.11,52.19,247
20170701|2017-05-16 03:30,16,52.21,52.35,52.19,52.32,154
20170701|2017-05-16 04:00,16,52.26,52.26,52.08,52.14,154
20170701|2017-05-16 04:30,16,52.1,52.18,51.93,52,164
20170701|2017-05-16 05:00,16,52.02,52.11,51.96,52.07,109
20170701|2017-05-16 05:30,16,52.05,52.13,51.97,51.98,157
20170701|2017-05-16 06:00,16,51.98,52.12,51.97,52.12,95
20170701|2017-05-16 06:30,16,52.12,52.18,52.09,52.14,67
20170701|2017-05-16 07:00,16,52.16,52.23,52.13,52.15,109
20170701|2017-05-16 07:30,16,52.16,52.28,52.03,52.11,198
20170701|2017-05-16 08:00,16,52.12,52.27,52.12,52.14,201
20170701|2017-05-16 08:30,16,52.15,52.33,52.05,52.16,304
20170701|2017-05-16 09:00,16,52.16,52.18,51.86,51.93,452
20170701|2017-05-16 09:30,16,51.91,51.96,51.75,51.8,481
20170701|2017-05-16 10:00,16,51.8,51.93,51.6,51.91,533
20170701|2017-05-16 10:30,16,51.9,51.93,51.75,51.79,354
20170701|2017-05-16 11:00,16,51.8,51.92,51.8,51.85,205
20170701|2017-05-16 11:30,16,51.84,51.86,51.74,51.75,133
20170701|2017-05-16 12:00,16,51.75,51.81,51.69,51.78,78
20170701|2017-05-16 12:30,16,51.77,51.83,51.74,51.74,125
20170701|2017-05-16 13:00,16,51.73,51.77,51.53,51.65,194
20170701|2017-05-16 13:30,16,51.64,51.74,51.6,51.62,79
20170701|2017-05-16 14:00,16,51.65,51.66,51.64,51.64,23
20170701|2017-05-16 14:30,16,51.65,51.65,51.56,51.58,14
20170701|2017-05-16 15:00,16,51.61,51.61,51.55,51.6,74
20170701|2017-05-16 15:30,16,51.53,51.53,51.19,51.27,183
20170701|2017-05-16 17:00,17,51.24,51.3,51.24,51.3,3
20170701|2017-05-16 17:30,17,51.32,51.32,51.3,51.31,12
20170701|2017-05-16 18:00,17,51.32,51.32,51.32,51.32,1
20170701|2017-05-16 18:30,17,51.29,51.29,51.1,51.2,33
20170701|2017-05-16 19:00,17,51.18,51.18,51.08,51.12,51
20170701|2017-05-16 19:30,17,51.08,51.18,51.05,51.18,30
20170701|2017-05-16 20:00,17,51.19,51.27,51.19,51.23,43
20170701|2017-05-16 20:30,17,51.21,51.21,51.17,51.17,5
20170701|2017-05-16 21:00,17,51.2,51.2,51.2,51.2,1
20170701|2017-05-16 21:30,17,51.17,51.22,51.17,51.21,5
20170701|2017-05-16 22:00,17,51.26,51.26,51.22,51.24,6
20170701|2017-05-16 22:30,17,51.22,51.22,51.21,51.21,21
20170701|2017-05-16 23:00,17,51.19,51.21,51.19,51.21,2
20170701|2017-05-16 23:30,17,51.25,51.25,51.25,51.25,2
20170701|2017-05-17 00:00,17,51.23,51.25,51.23,51.25,7
20170701|2017-05-17 00:30,17,51.25,51.28,51.25,51.27,13
20170701|2017-05-17 01:00,17,51.29,51.47,51.28,51.46,73
20170701|2017-05-17 01:30,17,51.44,51.48,51.41,51.45,31
20170701|2017-05-17 02:00,17,51.48,51.48,51.3,51.38,198
20170701|2017-05-17 02:30,17,51.34,51.42,51.27,51.27,220
20170701|2017-05-17 03:00,17,51.28,51.48,51.28,51.47,320
20170701|2017-05-17 03:30,17,51.48,51.57,51.44,51.49,267
20170701|2017-05-17 04:00,17,51.51,51.65,51.5,51.6,175
20170701|2017-05-17 04:30,17,51.6,51.64,51.55,51.64,135
20170701|2017-05-17 05:00,17,51.64,51.86,51.64,51.81,232
20170701|2017-05-17 05:30,17,51.85,52.12,51.85,51.94,154
20170701|2017-05-17 06:00,17,51.92,52.01,51.9,51.9,82
20170701|2017-05-17 06:30,17,51.94,52.04,51.94,51.99,108
20170701|2017-05-17 07:00,17,52.01,52.13,51.94,51.98,175
20170701|2017-05-17 07:30,17,51.98,52,51.84,51.98,232
20170701|2017-05-17 08:00,17,52.01,52.26,51.95,52.15,507
20170701|2017-05-17 08:30,17,52.15,52.23,51.95,51.98,217
20170701|2017-05-17 09:00,17,52.01,52.06,51.66,51.66,272
20170701|2017-05-17 09:30,17,51.65,52.6,51.65,52.29,1549
20170701|2017-05-17 10:00,17,52.24,52.48,52.22,52.47,581
20170701|2017-05-17 10:30,17,52.46,52.58,52.36,52.41,501
20170701|2017-05-17 11:00,17,52.46,52.48,52.24,52.24,270
20170701|2017-05-17 11:30,17,52.25,52.37,52.23,52.34,227
20170701|2017-05-17 12:00,17,52.36,52.37,52.21,52.21,210
20170701|2017-05-17 12:30,17,52.17,52.34,52.1,52.28,173
20170701|2017-05-17 13:00,17,52.29,52.43,52.16,52.19,401
20170701|2017-05-17 13:30,17,52.18,52.19,52.08,52.14,164
20170701|2017-05-17 14:00,17,52.13,52.18,52.08,52.15,16
20170701|2017-05-17 14:30,17,52.15,52.16,52.13,52.13,12
20170701|2017-05-17 15:00,17,52.12,52.16,52.1,52.16,38
20170701|2017-05-17 15:30,17,52.13,52.14,52.05,52.05,17
20170701|2017-05-17 17:00,18,52.1,52.14,52.1,52.14,4
20170701|2017-05-17 17:30,18,52.16,52.23,52.16,52.23,14
20170701|2017-05-17 18:00,18,52.22,52.22,52.22,52.22,1
20170701|2017-05-17 18:30,18,52.21,52.23,52.2,52.2,15
20170701|2017-05-17 19:00,18,52.2,52.23,52.12,52.15,31
20170701|2017-05-17 19:30,18,52.19,52.19,52.08,52.08,7
20170701|2017-05-17 20:00,18,52.05,52.05,52,52,41
20170701|2017-05-17 21:30,18,52.12,52.12,52.07,52.07,25
20170701|2017-05-17 22:00,18,52.07,52.07,52.07,52.07,8
20170701|2017-05-17 22:30,18,52.07,52.07,52.07,52.07,2
20170701|2017-05-17 23:00,18,52.03,52.04,52.03,52.04,13
20170701|2017-05-17 23:30,18,51.98,52.03,51.97,52.03,25
20170701|2017-05-18 00:00,18,51.94,51.95,51.89,51.89,7
20170701|2017-05-18 00:30,18,51.95,52.07,51.95,52.07,15
20170701|2017-05-18 01:00,18,52.1,52.15,52.09,52.09,10
20170701|2017-05-18 01:30,18,52.04,52.09,52.04,52.06,11
20170701|2017-05-18 02:00,18,52.04,52.18,52,52.09,212
20170701|2017-05-18 02:30,18,52.1,52.1,51.99,52.02,134
20170701|2017-05-18 03:00,18,52.05,52.14,52.01,52.08,191
20170701|2017-05-18 03:30,18,52.09,52.12,52,52.12,124
20170701|2017-05-18 04:00,18,52.11,52.15,52.02,52.04,146
20170701|2017-05-18 04:30,18,52.01,52.01,51.22,51.37,924
20170701|2017-05-18 05:00,18,51.3,51.46,51.11,51.23,556
20170701|2017-05-18 05:30,18,51.23,51.37,51.17,51.26,225
20170701|2017-05-18 06:00,18,51.25,51.46,51.25,51.44,210
20170701|2017-05-18 06:30,18,51.45,51.72,51.43,51.66,237
20170701|2017-05-18 07:00,18,51.65,51.69,51.5,51.56,196
20170701|2017-05-18 07:30,18,51.55,51.72,51.46,51.72,284
20170701|2017-05-18 08:00,18,51.71,51.84,51.62,51.84,374
20170701|2017-05-18 08:30,18,51.8,51.99,51.72,51.88,540
20170701|2017-05-18 09:00,18,51.88,52.33,51.88,52.27,791
20170701|2017-05-18 09:30,18,52.29,52.56,52.28,52.36,1430
20170701|2017-05-18 10:00,18,52.38,52.68,52.32,52.51,1049
20170701|2017-05-18 10:30,18,52.52,52.59,52.41,52.55,801
20170701|2017-05-18 11:00,18,52.6,52.73,52.52,52.59,431
20170701|2017-05-18 11:30,18,52.62,52.64,52.53,52.64,146
20170701|2017-05-18 12:00,18,52.65,52.66,52.53,52.56,113
20170701|2017-05-18 12:30,18,52.56,52.59,52.45,52.55,140
20170701|2017-05-18 13:00,18,52.55,52.74,52.49,52.52,337
20170701|2017-05-18 13:30,18,52.52,52.54,52.42,52.5,117
20170701|2017-05-18 14:00,18,52.49,52.5,52.43,52.43,6
20170701|2017-05-18 14:30,18,52.45,52.5,52.45,52.49,35
20170701|2017-05-18 15:00,18,52.48,52.5,52.47,52.48,31
20170701|2017-05-18 15:30,18,52.48,52.48,52.46,52.48,112
20170701|2017-05-18 17:00,19,52.53,52.53,52.53,52.53,39
20170701|2017-05-18 18:00,19,52.55,52.55,52.55,52.55,1
20170701|2017-05-18 18:30,19,52.61,52.61,52.58,52.58,17
20170701|2017-05-18 19:00,19,52.6,52.65,52.55,52.55,9
20170701|2017-05-18 19:30,19,52.57,52.59,52.57,52.59,3
20170701|2017-05-18 20:00,19,52.61,52.65,52.61,52.65,13
20170701|2017-05-18 20:30,19,52.65,52.91,52.65,52.83,130
20170701|2017-05-18 21:00,19,52.85,53,52.82,52.91,51
20170701|2017-05-18 21:30,19,52.9,52.9,52.82,52.82,9
20170701|2017-05-18 22:00,19,52.92,52.92,52.86,52.86,2
20170701|2017-05-18 23:00,19,52.84,52.84,52.84,52.84,1
20170701|2017-05-18 23:30,19,52.89,52.89,52.89,52.89,2
20170701|2017-05-19 00:00,19,52.92,52.92,52.92,52.92,3
20170701|2017-05-19 00:30,19,52.96,52.98,52.92,52.92,11
20170701|2017-05-19 01:00,19,52.9,52.9,52.77,52.77,8
20170701|2017-05-19 01:30,19,52.79,52.89,52.78,52.8,37
20170701|2017-05-19 02:00,19,52.76,52.86,52.65,52.85,151
20170701|2017-05-19 02:30,19,52.91,53,52.88,52.91,113
20170701|2017-05-19 03:00,19,52.92,53.22,52.92,53.17,457
20170701|2017-05-19 03:30,19,53.21,53.22,53.08,53.11,149
20170701|2017-05-19 04:00,19,53.09,53.29,53.05,53.22,131
20170701|2017-05-19 04:30,19,53.22,53.22,53.06,53.06,134
20170701|2017-05-19 05:00,19,53.06,53.11,52.88,53.06,287
20170701|2017-05-19 05:30,19,53.07,53.16,53.06,53.13,95
20170701|2017-05-19 06:00,19,53.13,53.22,53.07,53.11,174
20170701|2017-05-19 06:30,19,53.16,53.22,53.15,53.16,151
20170701|2017-05-19 07:00,19,53.17,53.25,53.08,53.2,273
20170701|2017-05-19 07:30,19,53.17,53.33,53.16,53.23,349
20170701|2017-05-19 08:00,19,53.23,53.3,53.15,53.26,282
20170701|2017-05-19 08:30,19,53.28,53.5,53.22,53.5,404
20170701|2017-05-19 09:00,19,53.5,53.65,53.39,53.6,697
20170701|2017-05-19 09:30,19,53.61,53.65,53.45,53.58,430
20170701|2017-05-19 10:00,19,53.59,53.69,53.5,53.54,712
20170701|2017-05-19 10:30,19,53.56,53.63,53.51,53.62,434
20170701|2017-05-19 11:00,19,53.62,53.72,53.61,53.63,263
20170701|2017-05-19 11:30,19,53.63,53.65,53.57,53.57,184
20170701|2017-05-19 12:00,19,53.55,53.56,53.4,53.48,256
20170701|2017-05-19 12:30,19,53.48,53.51,53.42,53.5,217
20170701|2017-05-19 13:00,19,53.48,53.65,53.43,53.65,365
20170701|2017-05-19 13:30,19,53.61,53.66,53.58,53.64,306
20170701|2017-05-19 14:00,19,53.65,53.68,53.62,53.62,23
20170701|2017-05-19 14:30,19,53.64,53.65,53.63,53.64,24
20170701|2017-05-19 15:00,19,53.63,53.69,53.63,53.69,33
20170701|2017-05-19 15:30,19,53.7,53.79,53.69,53.79,48
20170701|2017-05-21 17:00,22,53.87,54.05,53.73,53.95,50
20170701|2017-05-21 17:30,22,53.95,54,53.95,53.99,12
20170701|2017-05-21 18:00,22,54.03,54.07,53.99,53.99,16
20170701|2017-05-21 18:30,22,53.99,54.02,53.99,54.02,6
20170701|2017-05-21 19:00,22,53.98,53.98,53.86,53.88,15
20170701|2017-05-21 19:30,22,53.87,53.91,53.86,53.86,10
20170701|2017-05-21 20:00,22,53.86,53.9,53.85,53.89,22
20170701|2017-05-21 20:30,22,53.86,53.99,53.86,53.97,6
20170701|2017-05-21 21:00,22,54.05,54.15,54.05,54.15,75
20170701|2017-05-21 21:30,22,54.06,54.09,54.06,54.08,17
20170701|2017-05-21 22:00,22,54.1,54.13,54.09,54.13,12
20170701|2017-05-21 22:30,22,54.13,54.13,54.11,54.11,3
20170701|2017-05-21 23:00,22,54.11,54.13,54.08,54.09,9
20170701|2017-05-21 23:30,22,54.05,54.05,54.02,54.02,12
20170701|2017-05-22 00:00,22,54,54,53.95,53.95,4
20170701|2017-05-22 00:30,22,53.99,54.03,53.99,54.03,8
20170701|2017-05-22 01:00,22,54.03,54.03,53.88,53.88,43
20170701|2017-05-22 01:30,22,53.88,54.05,53.85,53.97,58
20170701|2017-05-22 02:00,22,53.96,54.04,53.86,54.03,177
20170701|2017-05-22 02:30,22,54.04,54.06,53.9,53.98,161
20170701|2017-05-22 03:00,22,54,54.13,53.99,54.06,386
20170701|2017-05-22 03:30,22,54.07,54.15,54.03,54.07,194
20170701|2017-05-22 04:00,22,54.03,54.05,53.96,53.97,78
20170701|2017-05-22 04:30,22,54,54.03,53.91,54.02,295
20170701|2017-05-22 05:00,22,54.05,54.08,53.99,54.04,68
20170701|2017-05-22 05:30,22,54.07,54.11,54.02,54.1,81
20170701|2017-05-22 06:00,22,54.11,54.12,53.99,54.04,177
20170701|2017-05-22 06:30,22,54.03,54.14,53.99,54.14,101
20170701|2017-05-22 07:00,22,54.12,54.37,54.11,54.24,636
20170701|2017-05-22 07:30,22,54.24,54.33,53.78,53.8,607
20170701|2017-05-22 08:00,22,53.79,54.05,53.65,53.95,2191
20170701|2017-05-22 08:30,22,53.98,54.01,53.81,53.94,448
20170701|2017-05-22 09:00,22,53.93,54.15,53.93,54.03,347
20170701|2017-05-22 09:30,22,54.04,54.19,53.99,54.14,347
20170701|2017-05-22 10:00,22,54.16,54.16,53.89,53.97,468
20170701|2017-05-22 10:30,22,53.98,54,53.74,53.88,775
20170701|2017-05-22 11:00,22,53.86,53.98,53.68,53.91,743
20170701|2017-05-22 11:30,22,53.91,53.94,53.86,53.86,218
20170701|2017-05-22 12:00,22,53.85,53.93,53.83,53.92,137
20170701|2017-05-22 12:30,22,53.93,53.97,53.86,53.89,300
20170701|2017-05-22 13:00,22,53.92,53.93,53.75,53.91,537
20170701|2017-05-22 13:30,22,53.87,53.9,53.75,53.76,54
20170701|2017-05-22 14:00,22,53.75,53.75,53.72,53.72,14
20170701|2017-05-22 14:30,22,53.78,53.79,53.74,53.77,14
20170701|2017-05-22 15:00,22,53.79,53.79,53.74,53.78,17
20170701|2017-05-22 15:30,22,53.77,53.79,53.75,53.75,8
20170701|2017-05-22 17:00,23,53.85,53.87,53.85,53.87,15
20170701|2017-05-22 18:00,23,53.88,53.88,53.87,53.87,3
20170701|2017-05-22 18:30,23,53.9,53.9,53.9,53.9,7
20170701|2017-05-22 19:00,23,53.89,53.96,53.87,53.92,16
20170701|2017-05-22 19:30,23,53.88,53.91,53.86,53.86,6
20170701|2017-05-22 20:00,23,53.85,53.88,53.81,53.82,24
20170701|2017-05-22 20:30,23,53.77,53.77,53.72,53.72,5
20170701|2017-05-22 21:00,23,53.74,53.74,53.5,53.63,38
20170701|2017-05-22 21:30,23,53.66,53.72,53.65,53.72,8
20170701|2017-05-22 22:00,23,53.71,53.71,53.71,53.71,10
20170701|2017-05-22 22:30,23,53.62,53.62,53.62,53.62,2
20170701|2017-05-22 23:00,23,53.64,53.66,53.6,53.66,5
20170701|2017-05-22 23:30,23,53.63,53.63,53.6,53.6,7
20170701|2017-05-23 00:00,23,53.62,53.62,53.58,53.58,20
20170701|2017-05-23 00:30,23,53.58,53.58,53.55,53.56,11
20170701|2017-05-23 01:00,23,53.62,53.62,53.56,53.59,13
20170701|2017-05-23 01:30,23,53.58,53.58,53.39,53.47,37
20170701|2017-05-23 02:00,23,53.44,53.48,53.34,53.47,337
20170701|2017-05-23 02:30,23,53.46,53.57,53.36,53.48,146
20170701|2017-05-23 03:00,23,53.5,53.59,53.41,53.46,362
20170701|2017-05-23 03:30,23,53.47,53.51,53.21,53.25,432
20170701|2017-05-23 04:00,23,53.25,53.42,53.25,53.35,307
20170701|2017-05-23 04:30,23,53.35,53.38,53.26,53.26,107
20170701|2017-05-23 05:00,23,53.3,53.41,53.27,53.41,184
20170701|2017-05-23 05:30,23,53.42,53.54,53.42,53.45,175
20170701|2017-05-23 06:00,23,53.48,53.65,53.48,53.64,181
20170701|2017-05-23 06:30,23,53.65,53.78,53.62,53.75,231
20170701|2017-05-23 07:00,23,53.76,53.85,53.73,53.8,188
20170701|2017-05-23 07:30,23,53.83,53.93,53.73,53.79,309
20170701|2017-05-23 08:00,23,53.78,54.02,53.78,53.97,611
20170701|2017-05-23 08:30,23,53.98,54.06,53.8,53.84,451
20170701|2017-05-23 09:00,23,53.85,53.92,53.74,53.9,425
20170701|2017-05-23 09:30,23,53.91,53.98,53.78,53.93,186
20170701|2017-05-23 10:00,23,53.94,54.19,53.94,54.02,1122
20170701|2017-05-23 10:30,23,54.03,54.05,53.93,53.94,555
20170701|2017-05-23 11:00,23,53.98,54.05,53.86,53.9,373
20170701|2017-05-23 11:30,23,53.91,53.97,53.85,53.96,249
20170701|2017-05-23 12:00,23,53.97,54.01,53.92,53.93,116
20170701|2017-05-23 12:30,23,53.94,54.12,53.94,54.12,192
20170701|2017-05-23 13:00,23,54.11,54.2,54.09,54.15,365
20170701|2017-05-23 13:30,23,54.15,54.22,54.14,54.19,166
20170701|2017-05-23 14:00,23,54.16,54.2,54.16,54.16,16
20170701|2017-05-23 14:30,23,54.15,54.21,54.12,54.21,13
20170701|2017-05-23 15:00,23,54.21,54.26,54.19,54.24,54
20170701|2017-05-23 15:30,23,54.3,54.47,54.05,54.15,146
20170701|2017-05-23 17:00,24,54.2,54.31,54.19,54.2,21
20170701|2017-05-23 18:30,24,54.17,54.17,54.14,54.14,14
20170701|2017-05-23 19:00,24,54.13,54.16,54.13,54.15,15
20170701|2017-05-23 19:30,24,54.16,54.24,54.16,54.24,19
20170701|2017-05-23 20:00,24,54.21,54.21,54.18,54.18,4
20170701|2017-05-23 20:30,24,54.21,54.28,54.21,54.26,14
20170701|2017-05-23 21:00,24,54.3,54.35,54.3,54.35,9
20170701|2017-05-23 21:30,24,54.35,54.35,54.31,54.34,13
20170701|2017-05-23 22:00,24,54.31,54.31,54.27,54.27,14
20170701|2017-05-23 22:30,24,54.26,54.27,54.26,54.26,4
20170701|2017-05-23 23:00,24,54.22,54.22,54.22,54.22,1
20170701|2017-05-23 23:30,24,54.2,54.21,54.13,54.21,12
20170701|2017-05-24 00:00,24,54.24,54.33,54.24,54.28,10
20170701|2017-05-24 00:30,24,54.29,54.3,54.25,54.3,14
20170701|2017-05-24 01:00,24,54.29,54.38,54.25,54.28,40
20170701|2017-05-24 01:30,24,54.26,54.35,54.25,54.33,17
20170701|2017-05-24 02:00,24,54.29,54.4,54.25,54.33,225
20170701|2017-05-24 02:30,24,54.37,54.5,54.32,54.45,137
20170701|2017-05-24 03:00,24,54.46,54.62,54.39,54.5,340
20170701|2017-05-24 03:30,24,54.5,54.56,54.44,54.56,308
20170701|2017-05-24 04:00,24,54.55,54.55,54.36,54.47,237
20170701|2017-05-24 04:30,24,54.48,54.48,54.27,54.32,354
20170701|2017-05-24 05:00,24,54.29,54.38,54.25,54.36,212
20170701|2017-05-24 05:30,24,54.35,54.35,54.13,54.17,192
20170701|2017-05-24 06:00,24,54.16,54.32,54.16,54.29,164
20170701|2017-05-24 06:30,24,54.28,54.28,54.11,54.23,178
20170701|2017-05-24 07:00,24,54.24,54.28,53.97,54.06,379
20170701|2017-05-24 07:30,24,54.08,54.23,53.98,54.21,312
20170701|2017-05-24 08:00,24,54.21,54.23,54.08,54.15,432
20170701|2017-05-24 08:30,24,54.15,54.31,54.14,54.22,418
20170701|2017-05-24 09:00,24,54.23,54.38,54.22,54.26,506
20170701|2017-05-24 09:30,24,54.33,54.59,54.08,54.23,1101
20170701|2017-05-24 10:00,24,54.25,54.26,53.9,54.13,1155
20170701|2017-05-24 10:30,24,54.13,54.14,53.69,53.81,1004
20170701|2017-05-24 11:00,24,53.79,53.96,53.73,53.92,483
20170701|2017-05-24 11:30,24,53.91,53.96,53.78,53.78,159
20170701|2017-05-24 12:00,24,53.78,53.88,53.78,53.86,213
20170701|2017-05-24 12:30,24,53.85,53.98,53.82,53.95,208
20170701|2017-05-24 13:00,24,53.94,54,53.87,53.96,523
20170701|2017-05-24 13:30,24,53.93,53.96,53.9,53.94,84
20170701|2017-05-24 14:00,24,53.9,53.95,53.89,53.93,16
20170701|2017-05-24 14:30,24,53.96,53.96,53.96,53.96,1
20170701|2017-05-24 15:00,24,53.92,53.96,53.92,53.94,20
20170701|2017-05-24 15:30,24,53.92,53.94,53.89,53.94,4
20170701|2017-05-24 17:00,25,53.91,54.05,53.91,54.05,49
20170701|2017-05-24 17:30,25,54.05,54.25,54.05,54.2,36
20170701|2017-05-24 18:00,25,54.22,54.25,54.22,54.24,5
20170701|2017-05-24 18:30,25,54.21,54.21,54.18,54.18,10
20170701|2017-05-24 19:00,25,54.18,54.25,54.11,54.25,53
20170701|2017-05-24 19:30,25,54.26,54.36,54.26,54.36,38
20170701|2017-05-24 20:00,25,54.4,54.46,54.4,54.46,35
20170701|2017-05-24 20:30,25,54.45,54.56,54.44,54.5,129
20170701|2017-05-24 21:00,25,54.48,54.5,54.46,54.5,43
20170701|2017-05-24 21:30,25,54.5,54.5,54.39,54.45,28
20170701|2017-05-24 22:00,25,54.44,54.45,54.44,54.45,2
20170701|2017-05-24 22:30,25,54.4,54.4,54.4,54.4,1
20170701|2017-05-24 23:00,25,54.38,54.4,54.38,54.4,4
20170701|2017-05-24 23:30,25,54.38,54.38,54.38,54.38,2
20170701|2017-05-25 00:00,25,54.39,54.39,54.39,54.39,5
20170701|2017-05-25 00:30,25,54.4,54.47,54.39,54.47,15
20170701|2017-05-25 01:00,25,54.48,54.49,54.46,54.46,11
20170701|2017-05-25 01:30,25,54.38,54.42,54.37,54.38,17
20170701|2017-05-25 02:00,25,54.39,54.51,54.36,54.38,101
20170701|2017-05-25 02:30,25,54.35,54.48,54.35,54.45,122
20170701|2017-05-25 03:00,25,54.47,54.66,54.07,54.19,789
20170701|2017-05-25 03:30,25,54.18,54.19,52.84,53.81,2615
20170701|2017-05-25 04:00,25,53.81,54.13,53.52,53.75,887
20170701|2017-05-25 04:30,25,53.75,53.79,53.53,53.63,370
20170701|2017-05-25 05:00,25,53.61,53.7,53.01,53.33,837
20170701|2017-05-25 05:30,25,53.32,53.32,52.74,53.21,1159
20170701|2017-05-25 06:00,25,53.19,53.48,53.15,53.38,591
20170701|2017-05-25 06:30,25,53.38,53.46,53.22,53.27,429
20170701|2017-05-25 07:00,25,53.27,53.43,53.2,53.33,236
20170701|2017-05-25 07:30,25,53.32,53.48,53.25,53.28,264
20170701|2017-05-25 08:00,25,53.26,53.66,53.25,53.56,475
20170701|2017-05-25 08:30,25,53.56,53.85,53.53,53.78,648
20170701|2017-05-25 09:00,25,53.75,53.86,53.5,53.8,749
20170701|2017-05-25 09:30,25,53.81,53.81,53.32,53.32,343
20170701|2017-05-25 10:00,25,53.3,53.59,52.88,53.1,728
20170701|2017-05-25 10:30,25,53.09,53.14,52.05,52.23,2688
20170701|2017-05-25 11:00,25,52.23,52.39,51.33,51.94,3257
20170701|2017-05-25 11:30,25,51.94,52.2,51.73,51.87,1009
20170701|2017-05-25 12:00,25,51.82,52.08,51.8,51.88,471
20170701|2017-05-25 12:30,25,51.89,51.89,51.57,51.74,470
20170701|2017-05-25 13:00,25,51.78,51.91,51.41,51.43,515
20170701|2017-05-25 13:30,25,51.42,51.48,51.22,51.29,773
20170701|2017-05-25 14:00,25,51.28,51.29,51.03,51.22,225
20170701|2017-05-25 14:30,25,51.2,51.28,51.19,51.21,23
20170701|2017-05-25 15:00,25,51.25,51.39,51.19,51.33,83
20170701|2017-05-25 15:30,25,51.25,51.26,51.16,51.25,27
20170701|2017-05-25 17:00,26,51.37,51.45,51.33,51.45,12
20170701|2017-05-25 17:30,26,51.45,51.45,51.45,51.45,9
20170701|2017-05-25 18:30,26,51.51,51.54,51.47,51.47,57
20170701|2017-05-25 19:00,26,51.46,51.49,51.42,51.44,14
20170701|2017-05-25 19:30,26,51.44,51.48,51.25,51.34,45
20170701|2017-05-25 20:00,26,51.36,51.51,51.36,51.47,36
20170701|2017-05-25 20:30,26,51.45,51.51,51.45,51.49,18
20170701|2017-05-25 21:00,26,51.47,51.52,51.47,51.5,53
20170701|2017-05-25 22:00,26,51.4,51.4,50.83,50.98,212
20170701|2017-05-25 22:30,26,51.04,51.08,51.03,51.07,5
20170701|2017-05-25 23:00,26,51.13,51.17,51.13,51.15,13
20170701|2017-05-25 23:30,26,51.25,51.25,51.25,51.25,10
20170701|2017-05-26 00:00,26,51.24,51.24,51.2,51.2,17
20170701|2017-05-26 00:30,26,51.17,51.17,51.16,51.16,7
20170701|2017-05-26 01:00,26,51.15,51.35,51.15,51.32,14
20170701|2017-05-26 01:30,26,51.33,51.62,51.33,51.62,38
20170701|2017-05-26 02:00,26,51.65,51.9,51.65,51.86,156
20170701|2017-05-26 02:30,26,51.83,51.92,51.72,51.8,70
20170701|2017-05-26 03:00,26,51.84,51.93,51.65,51.66,161
20170701|2017-05-26 03:30,26,51.67,51.76,51.5,51.62,105
20170701|2017-05-26 04:00,26,51.62,51.9,51.58,51.87,371
20170701|2017-05-26 04:30,26,51.77,51.83,51.72,51.74,49
20170701|2017-05-26 05:00,26,51.84,51.84,51.64,51.72,72
20170701|2017-05-26 05:30,26,51.74,51.74,51.64,51.64,76
20170701|2017-05-26 06:00,26,51.63,51.63,51.18,51.35,219
20170701|2017-05-26 06:30,26,51.34,51.41,51.08,51.11,95
20170701|2017-05-26 07:00,26,51.1,51.21,50.71,51.11,386
20170701|2017-05-26 07:30,26,51.11,51.41,51.03,51.35,161
20170701|2017-05-26 08:00,26,51.33,51.67,51.33,51.57,332
20170701|2017-05-26 08:30,26,51.36,51.65,51.36,51.61,198
20170701|2017-05-26 09:00,26,51.6,51.75,51.52,51.67,113
20170701|2017-05-26 09:30,26,51.73,51.76,51.4,51.5,296
20170701|2017-05-26 10:00,26,51.52,51.72,51.43,51.72,202
20170701|2017-05-26 10:30,26,51.72,51.72,51.57,51.64,245
20170701|2017-05-26 11:00,26,51.67,52.09,51.67,51.98,379
20170701|2017-05-26 11:30,26,51.98,52.02,51.9,51.9,142
20170701|2017-05-26 12:00,26,51.93,52.01,51.88,52,61
20170701|2017-05-26 12:30,26,52.04,52.14,51.93,52.08,83
20170701|2017-05-26 13:00,26,52.1,52.18,51.99,52.16,208
20170701|2017-05-26 13:30,26,52.15,52.2,52.1,52.19,47
20170701|2017-05-26 14:00,26,52.21,52.22,52.16,52.18,41
20170701|2017-05-26 14:30,26,52.14,52.14,52.02,52.1,19
20170701|2017-05-26 15:00,26,52.13,52.16,52.1,52.16,12
20170701|2017-05-26 15:30,26,52.18,52.26,52.15,52.26,78
20170701|2017-05-28 17:00,30,52.3,52.39,52.27,52.28,24
20170701|2017-05-28 17:30,30,52.31,52.31,52.25,52.25,2
20170701|2017-05-28 18:00,30,52.32,52.32,52.32,52.32,1
20170701|2017-05-28 19:00,30,52.3,52.3,52.25,52.25,5
20170701|2017-05-28 20:00,30,52.27,52.27,52.12,52.2,25
20170701|2017-05-28 20:30,30,52.15,52.18,52.12,52.12,8
20170701|2017-05-28 21:00,30,52.13,52.14,52.13,52.14,2
20170701|2017-05-28 21:30,30,52.11,52.11,52.01,52.02,15
20170701|2017-05-28 23:00,30,52.09,52.09,52.09,52.09,1
20170701|2017-05-28 23:30,30,52.06,52.06,52.06,52.06,1
20170701|2017-05-29 01:30,30,52.08,52.08,52.08,52.08,1
20170701|2017-05-29 02:00,30,52.15,52.22,52.15,52.16,9
20170701|2017-05-29 02:30,30,52.14,52.25,52.14,52.25,40
20170701|2017-05-29 03:00,30,52.13,52.16,51.91,51.99,114
20170701|2017-05-29 03:30,30,52.01,52.04,51.98,51.98,47
20170701|2017-05-29 04:00,30,51.95,52,51.93,52,14
20170701|2017-05-29 04:30,30,52.08,52.08,52,52,4
20170701|2017-05-29 05:00,30,51.95,52.02,51.95,52.02,3
20170701|2017-05-29 05:30,30,51.89,51.89,51.88,51.88,2
20170701|2017-05-29 06:00,30,51.94,52.01,51.94,52.01,9
20170701|2017-05-29 06:30,30,52.04,52.11,52.04,52.11,16
20170701|2017-05-29 07:00,30,52.11,52.11,52.11,52.11,5
20170701|2017-05-29 07:30,30,52.09,52.12,52.09,52.12,9
20170701|2017-05-29 08:00,30,52.19,52.23,52.13,52.13,29
20170701|2017-05-29 08:30,30,52.18,52.25,52.06,52.06,10
20170701|2017-05-29 09:00,30,52.08,52.29,52.08,52.29,28
20170701|2017-05-29 09:30,30,52.37,52.45,52.35,52.44,48
20170701|2017-05-29 10:00,30,52.46,52.6,52.43,52.52,29
20170701|2017-05-29 10:30,30,52.49,52.58,52.49,52.52,8
20170701|2017-05-29 11:00,30,52.52,52.55,52.41,52.41,13
20170701|2017-05-29 11:30,30,52.46,52.46,52.29,52.3,42
20170701|2017-05-29 17:00,30,52.29,52.3,52.25,52.25,11
20170701|2017-05-29 17:30,30,52.25,52.25,52.16,52.16,13
20170701|2017-05-29 18:00,30,52.13,52.13,52.13,52.13,4
20170701|2017-05-29 18:30,30,52.23,52.23,52.21,52.21,2
20170701|2017-05-29 19:00,30,52.25,52.33,52.25,52.29,4
20170701|2017-05-29 19:30,30,52.27,52.27,52.23,52.23,23
20170701|2017-05-29 20:00,30,52.26,52.26,52.26,52.26,5
20170701|2017-05-29 20:30,30,52.2,52.2,52.2,52.2,3
20170701|2017-05-29 22:00,30,52.05,52.05,52.04,52.04,11
20170701|2017-05-29 22:30,30,52.11,52.11,52.08,52.08,3
20170701|2017-05-30 00:00,30,52.11,52.12,52.06,52.1,11
20170701|2017-05-30 00:30,30,52.14,52.15,52.12,52.12,3
20170701|2017-05-30 01:00,30,52.16,52.18,52.16,52.18,33
20170701|2017-05-30 01:30,30,52.11,52.11,52.06,52.11,26
20170701|2017-05-30 02:00,30,52.07,52.16,52.01,52.02,10
20170701|2017-05-30 02:30,30,51.98,51.99,51.93,51.93,38
20170701|2017-05-30 03:00,30,51.91,51.91,51.75,51.82,66
20170701|2017-05-30 03:30,30,51.83,51.9,51.83,51.9,10
20170701|2017-05-30 04:00,30,51.98,52.06,51.97,52.01,21
20170701|2017-05-30 04:30,30,51.95,51.96,51.8,51.81,27
20170701|2017-05-30 05:00,30,51.84,51.85,51.75,51.82,72
20170701|2017-05-30 05:30,30,51.76,51.88,51.75,51.88,29
20170701|2017-05-30 06:00,30,51.91,51.92,51.76,51.76,5
20170701|2017-05-30 06:30,30,51.72,51.72,51.57,51.61,68
20170701|2017-05-30 07:00,30,51.56,51.61,51.5,51.51,8
20170701|2017-05-30 07:30,30,51.52,51.62,51.52,51.59,24
20170701|2017-05-30 08:00,30,51.6,51.63,51.32,51.41,61
20170701|2017-05-30 08:30,30,51.27,51.34,51.2,51.29,109
20170701|2017-05-30 09:00,30,51.29,51.61,51.2,51.57,93
20170701|2017-05-30 09:30,30,51.61,51.71,51.5,51.65,245
20170701|2017-05-30 10:00,30,51.7,51.75,51.32,51.32,160
20170701|2017-05-30 10:30,30,51.33,51.49,51.29,51.49,19
20170701|2017-05-30 11:00,30,51.42,51.56,51.42,51.56,11
20170701|2017-05-30 11:30,30,51.56,51.61,51.53,51.55,68
20170701|2017-05-30 12:00,30,51.49,51.52,51.43,51.52,10
20170701|2017-05-30 12:30,30,51.54,51.86,51.54,51.86,140
20170701|2017-05-30 13:00,30,51.87,52.02,51.79,51.79,69
20170701|2017-05-30 13:30,30,51.82,51.96,51.8,51.96,85
20170701|2017-05-30 14:00,30,51.86,51.86,51.81,51.84,11
20170701|2017-05-30 14:30,30,51.81,51.81,51.7,51.7,6
20170701|2017-05-30 15:00,30,51.77,51.77,51.71,51.71,4
20170701|2017-05-30 15:30,30,51.7,51.7,51.7,51.7,2
20170701|2017-05-30 20:00,31,51.67,51.67,51.67,51.67,1
20170701|2017-05-30 20:30,31,51.74,51.74,51.74,51.74,3
20170701|2017-05-30 21:00,31,51.75,51.75,51.73,51.73,10
20170701|2017-05-31 00:30,31,51.59,51.59,51.59,51.59,1
20170701|2017-05-31 01:00,31,51.53,51.53,51.45,51.45,3
20170701|2017-05-31 01:30,31,51.35,51.35,51.35,51.35,1
20170701|2017-05-31 02:00,31,51.54,51.57,51.53,51.57,4
20170701|2017-05-31 02:30,31,51.35,51.42,51.35,51.42,8
20170701|2017-05-31 03:00,31,51.32,51.38,51.29,51.37,15
20170701|2017-05-31 03:30,31,51.37,51.37,51.36,51.36,3
20170701|2017-05-31 04:00,31,51,51,51,51,1
20170701|2017-05-31 04:30,31,50.91,50.91,50.77,50.79,7
20170701|2017-05-31 05:00,31,50.8,50.86,50.8,50.86,10
20170701|2017-05-31 05:30,31,50.78,50.8,50.64,50.66,7
20170701|2017-05-31 06:00,31,50.43,50.43,50.43,50.43,1
20170701|2017-05-31 06:30,31,50.22,50.41,50.22,50.41,22
20170701|2017-05-31 07:00,31,50.59,50.59,50.5,50.5,8
20170701|2017-05-31 07:30,31,50.57,50.57,50.44,50.44,3
20170701|2017-05-31 08:00,31,50.23,50.31,50.23,50.29,7
20170701|2017-05-31 08:30,31,50.16,50.31,50.16,50.19,6
20170701|2017-05-31 09:00,31,50.11,50.11,49.85,49.98,29
20170701|2017-05-31 09:30,31,49.99,50.11,49.98,50.11,12
20170701|2017-05-31 10:00,31,49.91,49.95,49.91,49.95,7
20170701|2017-05-31 10:30,31,49.93,49.93,49.88,49.93,33
20170701|2017-05-31 11:00,31,50.38,50.38,50.2,50.2,3
20170701|2017-05-31 11:30,31,50.21,50.21,50.21,50.21,5
20170701|2017-05-31 13:00,31,50.22,50.3,50.22,50.27,18
20170801|2014-11-18 06:30,18,86.8,86.8,86.79,86.79,285
20170801|2015-03-13 10:00,13,68.71,68.71,68.71,68.71,1
20170801|2016-08-09 08:30,9,49.25,49.25,49.25,49.25,19
20170801|2016-09-29 10:00,29,52.68,52.68,52.67,52.67,3
20170801|2016-10-05 12:00,5,55,55,55,55,9
20170801|2016-11-07 08:30,7,50.15,50.15,50.15,50.15,1
20170801|2016-11-07 09:00,7,50.15,50.15,50.15,50.15,11
20170801|2016-11-10 04:30,10,51.05,51.1,51.05,51.1,11
20170801|2016-12-11 17:00,12,58.54,58.82,58.41,58.82,3
20170801|2016-12-12 08:00,12,58.22,58.22,58.22,58.22,16
20170801|2016-12-12 09:00,12,58.43,58.43,58.43,58.43,1
20170801|2016-12-12 10:00,12,58.3,58.3,58.3,58.3,1
20170801|2016-12-12 14:00,12,57.42,57.42,57.42,57.42,1
20170801|2016-12-13 02:00,13,57.65,57.65,57.65,57.65,1
20170801|2016-12-13 06:00,13,58.3,58.3,58.3,58.3,2
20170801|2016-12-13 08:00,13,58.13,58.13,58.09,58.09,2
20170801|2016-12-13 12:30,13,57.6,57.6,57.6,57.6,1
20170801|2016-12-14 04:00,14,57.3,57.3,57.3,57.3,25
20170801|2016-12-14 06:00,14,57.17,57.17,57.17,57.17,1
20170801|2016-12-14 07:30,14,57.21,57.23,57.21,57.23,3
20170801|2016-12-14 08:00,14,57.3,57.3,57.3,57.3,10
20170801|2016-12-14 08:30,14,57.24,57.24,57.12,57.12,2
20170801|2016-12-14 09:30,14,57.81,57.81,57.77,57.8,23
20170801|2016-12-15 07:30,15,56.11,56.11,56.11,56.11,1
20170801|2016-12-16 02:30,16,56.54,56.54,56.54,56.54,2
20170801|2016-12-16 09:00,16,57.06,57.06,57.06,57.06,1
20170801|2016-12-19 08:30,19,57.12,57.12,57,57,4
20170801|2016-12-19 11:30,19,57.31,57.31,57.31,57.31,1
20170801|2016-12-21 04:00,21,58.07,58.07,58.07,58.07,1
20170801|2016-12-22 04:30,22,56.99,56.99,56.99,56.99,1
20170801|2016-12-22 09:30,22,57.88,57.88,57.88,57.88,1
20170801|2016-12-27 00:00,27,57.64,57.64,57.64,57.64,1
20170801|2016-12-27 09:30,27,58.3,58.37,58.3,58.37,4
20170801|2016-12-30 13:00,30,58.58,58.58,58.58,58.58,1
20170801|2017-01-05 09:00,5,59.03,59.03,59.03,59.03,1
20170801|2017-01-05 09:30,5,58.89,58.94,58.89,58.94,3
20170801|2017-01-05 10:00,5,58.35,58.35,58.35,58.35,1
20170801|2017-01-06 04:30,6,59.22,59.22,59.22,59.22,1
20170801|2017-01-06 06:30,6,59.06,59.06,59.06,59.06,5
20170801|2017-01-06 10:00,6,58.45,58.45,58.45,58.45,1
20170801|2017-01-09 04:00,9,58.06,58.06,58.06,58.06,14
20170801|2017-01-09 14:00,9,56.86,56.86,56.86,56.86,2
20170801|2017-01-11 05:30,11,56.07,56.07,56.07,56.07,1
20170801|2017-01-12 05:00,12,57.4,57.4,57.4,57.4,1
20170801|2017-01-12 05:30,12,57.52,57.52,57.52,57.52,1
20170801|2017-01-12 07:30,12,57.77,57.77,57.77,57.77,1
20170801|2017-01-13 10:30,13,57.32,57.32,57.32,57.32,1
20170801|2017-01-16 03:30,17,57.31,57.31,57.31,57.31,4
20170801|2017-01-18 10:00,18,56.91,56.91,56.91,56.91,1
20170801|2017-01-18 13:00,18,55.96,55.96,55.96,55.96,1
20170801|2017-01-18 13:30,18,55.91,55.91,55.91,55.91,5
20170801|2017-01-19 11:00,19,56.32,56.32,56.32,56.32,1
20170801|2017-01-19 11:30,19,56.09,56.09,56.08,56.08,11
20170801|2017-01-20 08:30,20,57.36,57.36,57.36,57.36,1
20170801|2017-01-20 12:00,20,57.25,57.25,57.25,57.25,1
20170801|2017-01-27 04:00,27,57.07,57.07,57.07,57.07,14
20170801|2017-01-27 10:30,27,56.53,56.53,56.28,56.28,2
20170801|2017-01-30 03:30,30,56.38,56.38,56.38,56.38,1
20170801|2017-01-30 09:30,30,56.19,56.19,56.13,56.13,3
20170801|2017-01-30 10:00,30,56.2,56.35,56.14,56.33,30
20170801|2017-01-30 11:30,30,56.32,56.35,56.25,56.35,21
20170801|2017-01-30 12:00,30,56.38,56.4,56.35,56.4,11
20170801|2017-01-30 12:30,30,56.4,56.5,56.4,56.48,21
20170801|2017-01-30 13:00,30,56.49,56.53,56.35,56.39,60
20170801|2017-01-30 13:30,30,56.4,56.45,56.4,56.45,10
20170801|2017-01-30 14:30,30,56.41,56.48,56.41,56.46,5
20170801|2017-01-30 15:00,30,56.46,56.47,56.46,56.47,5
20170801|2017-01-31 03:00,31,56.07,56.07,56.05,56.05,24
20170801|2017-01-31 07:00,31,56.65,56.65,56.65,56.65,8
20170801|2017-01-31 11:30,31,57.19,57.19,57.19,57.19,1
20170801|2017-02-01 00:30,1,56.39,56.39,56.39,56.39,5
20170801|2017-02-01 03:00,1,56.61,56.61,56.61,56.61,5
20170801|2017-02-01 08:00,1,57.12,57.12,57.12,57.12,1
20170801|2017-02-01 10:00,1,57.56,57.56,57.56,57.56,1
20170801|2017-02-01 13:00,1,57.51,57.51,57.51,57.51,1
20170801|2017-02-02 05:00,2,58.12,58.12,58.12,58.12,2
20170801|2017-02-02 06:00,2,57.88,57.88,57.88,57.88,13
20170801|2017-02-02 06:30,2,57.88,57.88,57.88,57.88,2
20170801|2017-02-02 09:30,2,57.28,57.28,57.28,57.28,2
20170801|2017-02-02 10:00,2,57.6,57.6,57.6,57.6,1
20170801|2017-02-03 09:00,3,57.75,57.75,57.75,57.75,8
20170801|2017-02-03 10:30,3,57.57,57.57,57.57,57.57,14
20170801|2017-02-06 10:30,6,57.08,57.08,57.08,57.08,2
20170801|2017-02-07 10:30,7,55.92,55.92,55.92,55.92,10
20170801|2017-02-08 03:00,8,55.64,55.64,55.64,55.64,9
20170801|2017-02-08 03:30,8,55.64,55.64,55.64,55.64,8
20170801|2017-02-09 03:00,9,56.53,56.53,56.53,56.53,9
20170801|2017-02-09 14:00,9,56.72,56.72,56.69,56.69,2
20170801|2017-02-09 14:30,9,56.74,56.74,56.74,56.74,1
20170801|2017-02-10 03:30,10,57.29,57.32,57.29,57.32,4
20170801|2017-02-10 04:00,10,57.29,57.29,57.29,57.29,1
20170801|2017-02-10 06:00,10,57.39,57.42,57.39,57.42,4
20170801|2017-02-13 02:30,13,57.31,57.31,57.23,57.25,13
20170801|2017-02-13 03:00,13,57.24,57.24,57.2,57.2,6
20170801|2017-02-13 04:00,13,57.29,57.29,57.29,57.29,10
20170801|2017-02-13 05:00,13,57.34,57.34,57.34,57.34,1
20170801|2017-02-13 05:30,13,57.19,57.19,57.19,57.19,1
20170801|2017-02-13 06:00,13,57.35,57.38,57.35,57.38,4
20170801|2017-02-13 06:30,13,57.32,57.37,57.32,57.37,10
20170801|2017-02-13 09:00,13,56.66,56.66,56.66,56.66,2
20170801|2017-02-13 12:30,13,56.49,56.49,56.49,56.49,2
20170801|2017-02-14 09:30,14,57.08,57.08,57.08,57.08,1
20170801|2017-02-15 10:00,15,56.7,56.7,56.7,56.7,7
20170801|2017-02-17 10:30,17,56.23,56.25,56.23,56.25,17
20170801|2017-02-21 05:00,21,57.49,57.49,57.49,57.49,2
20170801|2017-02-21 09:30,21,56.99,56.99,56.97,56.97,2
20170801|2017-02-21 10:00,21,57.29,57.29,57.26,57.29,9
20170801|2017-02-21 10:30,21,57.17,57.19,57.17,57.19,10
20170801|2017-02-21 11:30,21,57.03,57.03,57.03,57.03,1
20170801|2017-02-21 13:00,21,56.88,56.88,56.88,56.88,3
20170801|2017-02-22 03:30,22,56.59,56.59,56.52,56.52,22
20170801|2017-02-22 04:00,22,56.52,56.52,56.52,56.52,1
20170801|2017-02-22 09:30,22,56.22,56.36,56.22,56.33,28
20170801|2017-02-22 10:00,22,56.28,56.28,56.14,56.14,42
20170801|2017-02-22 10:30,22,56.18,56.18,56.13,56.13,20
20170801|2017-02-22 13:30,22,56.28,56.29,56.25,56.25,8
20170801|2017-02-23 18:30,24,56.97,56.97,56.96,56.96,3
20170801|2017-02-27 09:00,27,57.17,57.17,57.17,57.17,16
20170801|2017-02-28 06:30,28,56.84,56.84,56.84,56.84,2
20170801|2017-02-28 09:00,28,56.57,56.57,56.57,56.57,10
20170801|2017-02-28 09:30,28,56.5,56.5,56.5,56.5,2
20170801|2017-02-28 10:00,28,56.46,56.46,56.39,56.39,7
20170801|2017-02-28 13:30,28,57.02,57.02,57.02,57.02,1
20170801|2017-03-01 03:00,1,57.05,57.05,57.05,57.05,11
20170801|2017-03-01 07:30,1,57.36,57.36,57.27,57.27,7
20170801|2017-03-01 11:00,1,57.02,57.02,57.02,57.02,3
20170801|2017-03-02 04:30,2,56.47,56.47,56.47,56.47,2
20170801|2017-03-02 11:30,2,55.97,55.98,55.97,55.97,4
20170801|2017-03-06 12:00,6,56.55,56.56,56.52,56.52,50
20170801|2017-03-08 07:00,8,55.87,55.87,55.87,55.87,1
20170801|2017-03-08 11:00,8,54.78,54.78,54.78,54.78,1
20170801|2017-03-09 01:30,9,54.25,54.25,54.25,54.25,1
20170801|2017-03-09 04:00,9,53.18,53.18,52.83,52.83,3
20170801|2017-03-09 09:30,9,52.6,52.64,52.6,52.64,2
20170801|2017-03-09 10:30,9,52.59,52.6,52.59,52.6,11
20170801|2017-03-09 11:00,9,52.6,52.6,52.55,52.55,11
20170801|2017-03-09 11:30,9,52.35,52.35,52.35,52.35,1
20170801|2017-03-09 12:00,9,52.56,52.56,52.56,52.56,1
20170801|2017-03-09 12:30,9,52.51,52.51,52.51,52.51,1
20170801|2017-03-09 13:00,9,52.34,52.6,52.34,52.6,2
20170801|2017-03-09 14:00,9,53.21,53.21,53.21,53.21,1
20170801|2017-03-09 14:30,9,53.27,53.27,53.27,53.27,1
20170801|2017-03-10 05:00,10,53.07,53.07,53.07,53.07,3
20170801|2017-03-10 08:00,10,53.1,53.1,52.94,52.94,18
20170801|2017-03-10 08:30,10,52.8,52.85,52.8,52.85,2
20170801|2017-03-10 09:30,10,52.38,52.38,52.38,52.38,1
20170801|2017-03-10 11:30,10,52.12,52.12,52.12,52.12,1
20170801|2017-03-10 12:30,10,52.06,52.33,52.06,52.33,2
20170801|2017-03-10 13:00,10,52.18,52.35,52.18,52.2,3
20170801|2017-03-10 14:30,10,51.92,51.92,51.92,51.92,1
20170801|2017-03-13 06:30,13,51.89,51.89,51.89,51.89,1
20170801|2017-03-14 05:00,14,52.28,52.28,52.28,52.28,2
20170801|2017-03-14 05:30,14,52.3,52.3,52.3,52.3,10
20170801|2017-03-14 08:00,14,51.28,51.28,51.18,51.18,3
20170801|2017-03-14 10:00,14,50.96,51.45,50.96,51.45,8
20170801|2017-03-14 11:00,14,51.1,51.1,51.1,51.1,1
20170801|2017-03-14 13:00,14,51.41,51.41,51.41,51.41,1
20170801|2017-03-15 03:00,15,52.25,52.25,52.25,52.25,1
20170801|2017-03-15 09:00,15,52.09,52.09,52.09,52.09,1
20170801|2017-03-15 09:30,15,52.31,52.31,52.25,52.25,2
20170801|2017-03-15 13:00,15,52.45,52.45,52.24,52.24,2
20170801|2017-03-16 02:00,16,52.75,52.75,52.75,52.75,1
20170801|2017-03-16 02:30,16,52.75,52.75,52.75,52.75,1
20170801|2017-03-16 04:00,16,52.79,52.79,52.79,52.79,6
20170801|2017-03-16 04:30,16,52.74,52.74,52.74,52.74,3
20170801|2017-03-16 08:00,16,52.44,52.44,52.44,52.44,1
20170801|2017-03-16 11:00,16,52,52,52,52,1
20170801|2017-03-16 11:30,16,52,52,52,52,2
20170801|2017-03-16 13:30,16,52.17,52.17,52.17,52.17,1
20170801|2017-03-17 03:00,17,52.05,52.05,52.05,52.05,1
20170801|2017-03-17 06:00,17,52.48,52.48,52.48,52.48,1
20170801|2017-03-20 04:00,20,51.79,51.79,51.79,51.79,1
20170801|2017-03-20 07:30,20,51.64,51.64,51.64,51.64,4
20170801|2017-03-20 09:00,20,51.93,52.07,51.93,52.06,8
20170801|2017-03-20 09:30,20,52.35,52.4,52.35,52.4,2
20170801|2017-03-20 10:00,20,52.1,52.1,52.1,52.1,1
20170801|2017-03-20 11:00,20,52.35,52.35,52.23,52.23,2
20170801|2017-03-20 11:30,20,52.18,52.18,52.18,52.18,1
20170801|2017-03-20 13:00,20,52.1,52.1,52.1,52.1,1
20170801|2017-03-21 03:00,21,52.6,52.6,52.6,52.6,1
20170801|2017-03-21 06:00,21,52.54,52.54,52.54,52.54,20
20170801|2017-03-21 07:30,21,52.3,52.3,52.26,52.26,2
20170801|2017-03-21 09:30,21,52.08,52.08,52.08,52.08,1
20170801|2017-03-21 10:00,21,51.78,51.78,51.72,51.72,2
20170801|2017-03-21 10:30,21,51.72,51.72,51.72,51.72,1
20170801|2017-03-21 14:00,21,51.7,51.7,51.7,51.7,1
20170801|2017-03-22 04:00,22,51.25,51.25,51.1,51.1,3
20170801|2017-03-22 04:30,22,50.9,50.9,50.9,50.9,1
20170801|2017-03-22 06:30,22,51.01,51.01,51.01,51.01,10
20170801|2017-03-22 09:30,22,50.7,50.95,50.7,50.95,2
20170801|2017-03-22 10:00,22,51.3,51.3,51.3,51.3,1
20170801|2017-03-22 10:30,22,51,51.25,51,51.24,9
20170801|2017-03-22 12:00,22,51.35,51.35,51.35,51.35,1
20170801|2017-03-22 12:30,22,51.63,51.63,51.63,51.63,1
20170801|2017-03-22 13:00,22,51.3,51.3,51.3,51.3,1
20170801|2017-03-22 13:30,22,51.37,51.37,51.37,51.37,2
20170801|2017-03-22 22:00,23,51.68,51.68,51.68,51.68,1
20170801|2017-03-23 05:30,23,51.5,51.5,51.5,51.5,1
20170801|2017-03-23 07:30,23,51.39,51.39,51.2,51.2,3
20170801|2017-03-23 08:30,23,51.04,51.04,50.97,50.97,4
20170801|2017-03-23 09:00,23,50.95,50.99,50.9,50.9,8
20170801|2017-03-23 09:30,23,51,51,51,51,5
20170801|2017-03-23 11:00,23,51.25,51.25,51.11,51.22,27
20170801|2017-03-23 11:30,23,51.15,51.15,51.15,51.15,6
20170801|2017-03-23 12:00,23,51.15,51.15,51.15,51.15,1
20170801|2017-03-23 13:00,23,51.06,51.06,51.06,51.06,19
20170801|2017-03-23 15:30,23,51,51,51,51,1
20170801|2017-03-24 07:00,24,51.32,51.32,51.32,51.32,1
20170801|2017-03-24 09:00,24,51.17,51.17,50.99,50.99,4
20170801|2017-03-24 12:00,24,51.18,51.18,51.18,51.18,1
20170801|2017-03-24 13:00,24,51.32,51.32,51.32,51.32,4
20170801|2017-03-24 13:30,24,51.45,51.45,51.45,51.45,1
20170801|2017-03-24 15:30,24,51.65,51.65,51.65,51.65,2
20170801|2017-03-26 20:00,27,51.31,51.31,51.31,51.31,3
20170801|2017-03-27 00:30,27,51,51,50.97,50.97,4
20170801|2017-03-27 01:00,27,50.9,50.9,50.9,50.9,1
20170801|2017-03-27 01:30,27,50.94,50.94,50.94,50.94,1
20170801|2017-03-27 03:30,27,51.04,51.04,51.04,51.04,1
20170801|2017-03-27 08:00,27,50.84,50.84,50.84,50.84,1
20170801|2017-03-27 10:00,27,51.3,51.31,51.2,51.2,3
20170801|2017-03-27 19:30,28,51.6,51.6,51.6,51.6,1
20170801|2017-03-28 04:30,28,51.72,51.72,51.72,51.72,1
20170801|2017-03-28 06:30,28,51.96,51.96,51.96,51.96,3
20170801|2017-03-28 07:30,28,51.9,51.95,51.9,51.95,3
20170801|2017-03-28 08:00,28,52.04,52.04,51.8,51.8,3
20170801|2017-03-28 09:00,28,51.95,51.95,51.95,51.95,1
20170801|2017-03-28 10:00,28,52.2,52.2,52.2,52.2,1
20170801|2017-03-28 11:30,28,52.1,52.1,52.1,52.1,10
20170801|2017-03-28 14:00,28,51.8,51.8,51.8,51.8,1
20170801|2017-03-29 07:30,29,51.95,51.95,51.95,51.95,1
20170801|2017-03-29 09:30,29,52.44,52.44,52.44,52.44,1
20170801|2017-03-30 05:00,30,52.65,52.65,52.65,52.65,11
20170801|2017-03-30 06:00,30,52.85,52.85,52.85,52.85,4
20170801|2017-03-30 07:30,30,53.25,53.25,53.25,53.25,1
20170801|2017-03-31 03:30,31,53.34,53.34,53.34,53.34,1
20170801|2017-04-03 04:30,3,54,54,54,54,2
20170801|2017-04-03 05:00,3,54.05,54.05,54.05,54.05,8
20170801|2017-04-03 06:30,3,54.05,54.05,54.05,54.05,1
20170801|2017-04-03 09:30,3,54.02,54.02,54.02,54.02,10
20170801|2017-04-04 00:30,4,53.37,53.37,53.37,53.37,1
20170801|2017-04-04 05:00,4,53.81,53.81,53.81,53.81,1
20170801|2017-04-04 10:30,4,54.46,54.46,54.46,54.46,3
20170801|2017-04-04 11:30,4,54.68,54.68,54.68,54.68,11
20170801|2017-04-04 12:30,4,54.58,54.58,54.58,54.58,20
20170801|2017-04-04 13:30,4,54.59,54.64,54.59,54.64,8
20170801|2017-04-04 14:30,4,54.59,54.59,54.58,54.58,3
20170801|2017-04-04 15:00,4,54.59,54.69,54.59,54.69,2
20170801|2017-04-04 15:30,4,54.75,54.75,54.67,54.69,3
20170801|2017-04-05 01:00,5,54.99,54.99,54.99,54.99,10
20170801|2017-04-05 06:30,5,55.26,55.26,55.26,55.26,1
20170801|2017-04-05 07:00,5,55.25,55.36,55.25,55.36,3
20170801|2017-04-05 07:30,5,55.32,55.32,55.27,55.31,6
20170801|2017-04-05 08:00,5,55.27,55.29,55.24,55.24,4
20170801|2017-04-05 08:30,5,55.3,55.41,55.3,55.41,3
20170801|2017-04-05 09:00,5,55.46,55.46,55.35,55.35,4
20170801|2017-04-05 09:30,5,54.98,54.98,54.89,54.89,8
20170801|2017-04-05 11:30,5,54.85,54.85,54.85,54.85,1
20170801|2017-04-05 12:30,5,54.85,54.85,54.85,54.85,2
20170801|2017-04-06 03:30,6,54.92,54.92,54.92,54.92,3
20170801|2017-04-06 10:30,6,55.21,55.21,55.21,55.21,5
20170801|2017-04-06 20:00,7,55.37,55.37,55.37,55.37,10
20170801|2017-04-06 21:30,7,56.46,56.46,56.46,56.46,2
20170801|2017-04-06 23:30,7,56.17,56.17,56.16,56.16,2
20170801|2017-04-07 09:00,7,55.46,55.47,55.45,55.47,17
20170801|2017-04-07 09:30,7,55.75,55.75,55.75,55.75,1
20170801|2017-04-07 11:30,7,55.73,55.73,55.73,55.73,3
20170801|2017-04-07 13:00,7,55.7,55.7,55.7,55.7,10
20170801|2017-04-07 13:30,7,55.64,55.64,55.64,55.64,5
20170801|2017-04-07 14:00,7,55.64,55.64,55.64,55.64,5
20170801|2017-04-10 04:30,10,56.09,56.09,56.09,56.09,2
20170801|2017-04-10 08:00,10,56.27,56.36,56.27,56.36,6
20170801|2017-04-10 08:30,10,56.25,56.25,56.25,56.25,1
20170801|2017-04-10 09:00,10,56.33,56.36,56.33,56.36,10
20170801|2017-04-10 10:30,10,56.3,56.3,56.3,56.3,2
20170801|2017-04-10 11:00,10,56.3,56.3,56.3,56.3,5
20170801|2017-04-10 14:00,10,56.51,56.51,56.51,56.51,4
20170801|2017-04-11 03:00,11,56.65,56.66,56.65,56.66,7
20170801|2017-04-11 05:00,11,56.49,56.49,56.49,56.49,2
20170801|2017-04-11 08:00,11,56.5,56.5,56.5,56.5,12
20170801|2017-04-11 12:30,11,56.62,56.62,56.62,56.62,2
20170801|2017-04-12 03:30,12,57.14,57.14,57.14,57.14,2
20170801|2017-04-12 06:30,12,57.11,57.11,57.11,57.11,1
20170801|2017-04-12 10:30,12,56.62,56.62,56.62,56.62,3
20170801|2017-04-12 21:00,13,56.51,56.51,56.51,56.51,1
20170801|2017-04-13 05:30,13,56.55,56.55,56.55,56.55,1
20170801|2017-04-13 06:00,13,56.63,56.66,56.63,56.66,2
20170801|2017-04-13 08:30,13,56.67,56.67,56.67,56.67,1
20170801|2017-04-13 10:00,13,56.46,56.46,56.46,56.46,2
20170801|2017-04-18 08:30,18,56.1,56.1,56.1,56.1,1
20170801|2017-04-18 09:00,18,56.3,56.33,56.3,56.33,9
20170801|2017-04-18 10:30,18,55.86,55.86,55.68,55.68,2
20170801|2017-04-18 11:00,18,55.71,55.71,55.71,55.71,1
20170801|2017-04-18 13:00,18,55.89,55.89,55.84,55.84,2
20170801|2017-04-18 14:00,18,55.92,55.96,55.92,55.96,4
20170801|2017-04-18 21:00,19,55.63,55.63,55.63,55.63,1
20170801|2017-04-19 02:00,19,55.82,55.82,55.82,55.82,1
20170801|2017-04-19 05:00,19,55.96,55.97,55.96,55.97,5
20170801|2017-04-19 08:00,19,55.84,55.92,55.84,55.92,3
20170801|2017-04-19 09:30,19,55.75,55.76,55.52,55.53,7
20170801|2017-04-19 10:00,19,55.55,55.55,55.55,55.55,4
20170801|2017-04-19 10:30,19,55.2,55.2,54.85,54.85,8
20170801|2017-04-19 11:00,19,54.75,54.75,54.75,54.75,12
20170801|2017-04-19 12:00,19,54.58,54.65,54.55,54.55,24
20170801|2017-04-19 12:30,19,54.53,54.58,54.42,54.45,27
20170801|2017-04-19 13:00,19,53.75,53.75,53.66,53.75,24
20170801|2017-04-19 13:30,19,53.73,53.75,53.67,53.67,16
20170801|2017-04-19 17:00,20,53.9,53.9,53.9,53.9,1
20170801|2017-04-19 22:00,20,54.09,54.09,54.09,54.09,5
20170801|2017-04-19 22:30,20,54.11,54.11,54.1,54.1,2
20170801|2017-04-19 23:00,20,53.88,53.88,53.88,53.88,7
20170801|2017-04-20 01:30,20,54.09,54.16,54.09,54.16,7
20170801|2017-04-20 02:00,20,54.14,54.14,54.14,54.14,2
20170801|2017-04-20 03:00,20,53.92,53.92,53.92,53.92,7
20170801|2017-04-20 03:30,20,54.11,54.13,54.11,54.13,4
20170801|2017-04-20 06:30,20,54.23,54.23,54.23,54.23,1
20170801|2017-04-20 07:00,20,54.05,54.05,54.05,54.05,1
20170801|2017-04-20 07:30,20,53.85,53.85,53.85,53.85,5
20170801|2017-04-20 08:00,20,53.86,53.86,53.86,53.86,3
20170801|2017-04-20 09:00,20,54.12,54.12,54.12,54.12,4
20170801|2017-04-20 10:00,20,53.65,53.67,53.65,53.67,16
20170801|2017-04-20 11:30,20,53.87,53.87,53.82,53.82,36
20170801|2017-04-20 13:00,20,53.82,53.82,53.82,53.82,16
20170801|2017-04-20 14:30,20,53.7,53.7,53.7,53.7,1
20170801|2017-04-20 18:00,21,54.06,54.06,54.06,54.06,1
20170801|2017-04-20 19:00,21,53.91,53.91,53.9,53.9,2
20170801|2017-04-20 19:30,21,53.92,53.92,53.92,53.92,1
20170801|2017-04-21 10:00,21,52.9,52.9,52.83,52.83,3
20170801|2017-04-21 11:00,21,52.8,52.8,52.58,52.58,3
20170801|2017-04-21 11:30,21,52.57,52.57,52.57,52.57,1
20170801|2017-04-21 12:00,21,52.68,52.68,52.68,52.68,1
20170801|2017-04-21 13:00,21,52.76,52.83,52.76,52.83,2
20170801|2017-04-21 13:30,21,52.82,52.82,52.82,52.82,1
20170801|2017-04-21 14:00,21,52.8,52.8,52.8,52.8,1
20170801|2017-04-23 21:00,24,53.01,53.01,53.01,53.01,1
20170801|2017-04-23 23:00,24,53.13,53.13,53.13,53.13,1
20170801|2017-04-24 00:30,24,53.08,53.08,53.08,53.08,1
20170801|2017-04-24 06:30,24,53.1,53.15,53.1,53.15,30
20170801|2017-04-24 07:30,24,53.01,53.01,53.01,53.01,10
20170801|2017-04-24 08:00,24,52.76,52.76,52.62,52.65,10
20170801|2017-04-24 08:30,24,52.62,52.71,52.57,52.64,25
20170801|2017-04-24 09:00,24,52.62,52.7,52.59,52.7,16
20170801|2017-04-24 11:00,24,52.53,52.53,52.53,52.53,11
20170801|2017-04-24 13:30,24,52.41,52.41,52.41,52.41,10
20170801|2017-04-24 19:00,25,52.49,52.49,52.49,52.49,1
20170801|2017-04-24 20:00,25,52.59,52.59,52.59,52.59,1
20170801|2017-04-25 02:30,25,52.5,52.5,52.5,52.5,1
20170801|2017-04-25 05:00,25,52.68,52.68,52.68,52.68,8
20170801|2017-04-25 07:30,25,52.34,52.34,52.34,52.34,1
20170801|2017-04-25 09:30,25,52.27,52.27,52.27,52.27,10
20170801|2017-04-25 11:00,25,52.25,52.25,52.25,52.25,1
20170801|2017-04-25 11:30,25,52.5,52.5,52.5,52.5,10
20170801|2017-04-25 12:00,25,52.6,52.66,52.6,52.66,10
20170801|2017-04-25 13:00,25,52.54,52.54,52.52,52.52,4
20170801|2017-04-25 13:30,25,52.98,53.02,52.98,53.02,5
20170801|2017-04-25 14:00,25,52.94,52.94,52.94,52.94,4
20170801|2017-04-25 15:30,25,52.71,52.71,52.71,52.71,1
20170801|2017-04-26 01:00,26,52.79,52.79,52.78,52.78,2
20170801|2017-04-26 02:00,26,52.7,52.7,52.6,52.6,11
20170801|2017-04-26 03:00,26,52.66,52.76,52.66,52.76,4
20170801|2017-04-26 03:30,26,52.75,52.87,52.75,52.82,17
20170801|2017-04-26 04:00,26,52.73,52.73,52.73,52.73,2
20170801|2017-04-26 04:30,26,52.76,52.76,52.76,52.76,2
20170801|2017-04-26 05:30,26,52.59,52.62,52.59,52.62,2
20170801|2017-04-26 06:00,26,52.53,52.53,52.53,52.53,2
20170801|2017-04-26 06:30,26,52.49,52.49,52.45,52.45,3
20170801|2017-04-26 07:00,26,52.47,52.47,52.36,52.36,5
20170801|2017-04-26 07:30,26,52.38,52.38,52.38,52.38,10
20170801|2017-04-26 08:00,26,52.33,52.39,52.18,52.33,25
20170801|2017-04-26 08:30,26,52.44,52.44,52.33,52.33,4
20170801|2017-04-26 09:00,26,52.39,52.39,52.27,52.29,13
20170801|2017-04-26 09:30,26,52.5,53.24,52.5,53,44
20170801|2017-04-26 10:00,26,53.03,53.08,52.65,53.08,21
20170801|2017-04-26 10:30,26,53.1,53.1,52.85,52.89,11
20170801|2017-04-26 11:00,26,52.98,52.98,52.92,52.92,5
20170801|2017-04-26 11:30,26,52.85,52.9,52.79,52.9,13
20170801|2017-04-26 12:00,26,52.85,52.85,52.85,52.85,1
20170801|2017-04-26 12:30,26,52.81,52.83,52.75,52.83,6
20170801|2017-04-26 13:00,26,52.91,52.92,52.76,52.76,10
20170801|2017-04-26 13:30,26,52.67,52.67,52.56,52.56,12
20170801|2017-04-26 14:00,26,52.47,52.54,52.47,52.54,3
20170801|2017-04-27 02:00,27,52.42,52.44,52.42,52.42,4
20170801|2017-04-27 02:30,27,52.43,52.44,52.42,52.42,6
20170801|2017-04-27 03:00,27,52.38,52.38,52.18,52.22,44
20170801|2017-04-27 03:30,27,52.21,52.21,52.05,52.05,21
20170801|2017-04-27 04:00,27,52.19,52.32,52.13,52.22,35
20170801|2017-04-27 04:30,27,52.23,52.32,52.21,52.32,27
20170801|2017-04-27 05:00,27,52.25,52.25,52.23,52.25,6
20170801|2017-04-27 05:30,27,52.24,52.3,52.24,52.25,6
20170801|2017-04-27 06:00,27,52.18,52.18,52.08,52.16,16
20170801|2017-04-27 06:30,27,52.18,52.18,51.75,51.75,42
20170801|2017-04-27 07:00,27,51.62,51.83,51.62,51.82,16
20170801|2017-04-27 07:30,27,51.79,51.83,51.66,51.66,16
20170801|2017-04-27 08:00,27,51.63,51.71,51.57,51.71,45
20170801|2017-04-27 08:30,27,51.68,51.88,51.62,51.77,51
20170801|2017-04-27 09:00,27,51.69,51.73,51.65,51.66,15
20170801|2017-04-27 09:30,27,51.64,51.64,51.38,51.45,32
20170801|2017-04-27 10:00,27,51.46,51.64,51.42,51.45,32
20170801|2017-04-27 10:30,27,51.43,51.56,51.43,51.49,39
20170801|2017-04-27 11:00,27,51.44,51.68,51.43,51.68,46
20170801|2017-04-27 11:30,27,51.73,51.98,51.7,51.98,24
20170801|2017-04-27 12:00,27,51.89,51.99,51.85,51.9,33
20170801|2017-04-27 12:30,27,51.9,52.1,51.9,52.05,27
20170801|2017-04-27 13:00,27,52,52.17,52,52.13,15
20170801|2017-04-27 13:30,27,52.25,52.36,52.25,52.36,11
20170801|2017-04-27 18:30,28,52.27,52.27,52.27,52.27,4
20170801|2017-04-27 23:30,28,52.72,52.72,52.72,52.72,1
20170801|2017-04-28 02:00,28,52.53,52.53,52.42,52.42,9
20170801|2017-04-28 02:30,28,52.36,52.48,52.36,52.48,14
20170801|2017-04-28 03:00,28,52.55,52.57,52.48,52.51,11
20170801|2017-04-28 03:30,28,52.53,52.65,52.52,52.65,10
20170801|2017-04-28 04:00,28,52.67,52.67,52.49,52.49,18
20170801|2017-04-28 04:30,28,52.5,52.52,52.45,52.45,15
20170801|2017-04-28 05:00,28,52.49,52.51,52.49,52.51,5
20170801|2017-04-28 05:30,28,52.52,52.57,52.52,52.57,4
20170801|2017-04-28 06:00,28,52.53,52.58,52.53,52.58,3
20170801|2017-04-28 06:30,28,52.7,52.75,52.7,52.75,12
20170801|2017-04-28 07:00,28,52.64,52.76,52.62,52.76,10
20170801|2017-04-28 07:30,28,52.75,52.88,52.69,52.88,39
20170801|2017-04-28 08:00,28,52.7,52.7,52.48,52.48,18
20170801|2017-04-28 08:30,28,52.56,52.65,52.49,52.65,30
20170801|2017-04-28 09:00,28,52.65,52.76,52.65,52.71,27
20170801|2017-04-28 09:30,28,52.6,52.6,52.28,52.37,72
20170801|2017-04-28 10:00,28,52.45,52.49,52.31,52.35,27
20170801|2017-04-28 10:30,28,52.28,52.36,52.08,52.19,68
20170801|2017-04-28 11:00,28,52.19,52.19,51.94,51.94,47
20170801|2017-04-28 11:30,28,52.1,52.36,52.1,52.35,129
20170801|2017-04-28 12:30,28,52.32,52.37,52.32,52.36,5
20170801|2017-04-28 13:00,28,52.27,52.58,52.27,52.36,41
20170801|2017-04-28 13:30,28,52.31,52.31,52.05,52.1,14
20170801|2017-04-28 14:30,28,52.12,52.12,52.12,52.12,1
20170801|2017-05-01 02:30,1,52.13,52.13,52.09,52.09,6
20170801|2017-05-01 03:30,1,52.04,52.05,52.04,52.05,2
20170801|2017-05-01 06:30,1,52.17,52.17,52.17,52.17,1
20170801|2017-05-01 07:00,1,52.06,52.08,52.06,52.07,5
20170801|2017-05-01 07:30,1,51.99,51.99,51.97,51.99,6
20170801|2017-05-01 08:00,1,51.9,51.93,51.89,51.93,9
20170801|2017-05-01 08:30,1,51.91,51.95,51.84,51.95,19
20170801|2017-05-01 09:00,1,51.9,51.9,51.65,51.66,30
20170801|2017-05-01 09:30,1,51.61,51.71,51.58,51.58,13
20170801|2017-05-01 10:00,1,51.7,51.85,51.67,51.85,25
20170801|2017-05-01 10:30,1,51.87,51.87,51.75,51.75,14
20170801|2017-05-01 11:00,1,51.79,51.79,51.79,51.79,1
20170801|2017-05-01 11:30,1,51.78,51.78,51.72,51.73,5
20170801|2017-05-01 12:00,1,51.71,51.8,51.71,51.8,4
20170801|2017-05-01 12:30,1,51.78,51.82,51.72,51.72,17
20170801|2017-05-01 13:00,1,51.71,51.84,51.71,51.84,8
20170801|2017-05-01 13:30,1,51.86,51.88,51.85,51.88,6
20170801|2017-05-01 14:00,1,51.84,51.84,51.84,51.84,4
20170801|2017-05-02 01:30,2,51.71,51.71,51.71,51.71,1
20170801|2017-05-02 02:00,2,51.8,51.88,51.8,51.87,5
20170801|2017-05-02 02:30,2,51.83,51.92,51.83,51.92,5
20170801|2017-05-02 03:00,2,51.92,52.18,51.92,52.18,65
20170801|2017-05-02 03:30,2,52.15,52.15,52.11,52.11,17
20170801|2017-05-02 04:00,2,52.17,52.21,52.16,52.21,11
20170801|2017-05-02 04:30,2,52.26,52.28,52.16,52.18,20
20170801|2017-05-02 05:00,2,52.29,52.32,52.29,52.32,21
20170801|2017-05-02 05:30,2,52.36,52.36,52.36,52.36,5
20170801|2017-05-02 06:00,2,52.38,52.38,52.34,52.34,3
20170801|2017-05-02 06:30,2,52.29,52.32,52.29,52.32,7
20170801|2017-05-02 07:00,2,52.25,52.25,52.21,52.21,5
20170801|2017-05-02 07:30,2,52.14,52.14,51.89,51.96,24
20170801|2017-05-02 08:00,2,51.86,51.94,51.8,51.91,53
20170801|2017-05-02 08:30,2,51.78,51.78,51.7,51.78,20
20170801|2017-05-02 09:00,2,51.8,51.89,51.66,51.71,49
20170801|2017-05-02 09:30,2,51.67,51.73,51.57,51.57,52
20170801|2017-05-02 10:00,2,51.71,51.71,51.4,51.47,132
20170801|2017-05-02 10:30,2,51.46,51.55,51.4,51.48,38
20170801|2017-05-02 11:00,2,51.51,51.51,51.42,51.46,31
20170801|2017-05-02 11:30,2,51.44,51.47,51.36,51.41,43
20170801|2017-05-02 12:00,2,51.37,51.41,51.34,51.41,16
20170801|2017-05-02 12:30,2,51.4,51.41,50.47,50.81,265
20170801|2017-05-02 13:00,2,50.84,50.99,50.64,50.75,97
20170801|2017-05-02 13:30,2,50.77,50.77,50.48,50.59,101
20170801|2017-05-02 14:30,2,50.73,50.73,50.73,50.73,1
20170801|2017-05-02 15:30,2,50.94,51.2,50.94,51.19,4
20170801|2017-05-02 23:30,3,51.12,51.13,51.12,51.13,2
20170801|2017-05-03 01:00,3,51.28,51.28,51.28,51.28,1
20170801|2017-05-03 02:30,3,51.04,51.04,51,51,2
20170801|2017-05-03 03:00,3,51.06,51.21,51.06,51.19,11
20170801|2017-05-03 03:30,3,51.23,51.29,51.17,51.29,5
20170801|2017-05-03 04:00,3,51.29,51.4,51.29,51.35,15
20170801|2017-05-03 04:30,3,51.25,51.25,51.2,51.22,17
20170801|2017-05-03 05:00,3,51.22,51.22,51.06,51.16,50
20170801|2017-05-03 05:30,3,51.17,51.3,51.12,51.12,16
20170801|2017-05-03 06:00,3,51.11,51.12,51.08,51.08,9
20170801|2017-05-03 06:30,3,51.09,51.14,51.01,51.01,31
20170801|2017-05-03 07:00,3,51.03,51.13,50.95,51.13,16
20170801|2017-05-03 07:30,3,51.1,51.15,50.97,50.97,97
20170801|2017-05-03 08:00,3,50.97,50.99,50.85,50.88,106
20170801|2017-05-03 08:30,3,50.9,51.03,50.81,51.02,40
20170801|2017-05-03 09:00,3,50.99,51.13,50.98,51.13,47
20170801|2017-05-03 09:30,3,50.97,50.97,50.5,50.8,95
20170801|2017-05-03 10:00,3,50.79,51.08,50.56,50.58,141
20170801|2017-05-03 10:30,3,50.63,50.84,50.63,50.83,26
20170801|2017-05-03 11:00,3,50.86,50.89,50.76,50.78,19
20170801|2017-05-03 11:30,3,50.77,50.85,50.71,50.85,16
20170801|2017-05-03 12:00,3,50.84,50.93,50.84,50.87,26
20170801|2017-05-03 12:30,3,50.92,51,50.83,50.86,28
20170801|2017-05-03 13:00,3,50.98,51.3,50.89,51.17,59
20170801|2017-05-03 13:30,3,51.02,51.08,51.01,51.02,18
20170801|2017-05-03 14:30,3,51.04,51.04,51.04,51.04,1
20170801|2017-05-03 15:00,3,50.9,50.9,50.9,50.9,1
20170801|2017-05-03 15:30,3,50.85,50.87,50.85,50.87,5
20170801|2017-05-04 00:00,4,50.96,50.96,50.96,50.96,2
20170801|2017-05-04 01:00,4,50.93,50.93,50.93,50.93,1
20170801|2017-05-04 01:30,4,50.79,50.79,50.79,50.79,1
20170801|2017-05-04 02:00,4,50.72,50.72,50.63,50.66,6
20170801|2017-05-04 02:30,4,50.62,50.62,50.57,50.61,9
20170801|2017-05-04 03:00,4,50.65,50.66,50.56,50.66,9
20170801|2017-05-04 03:30,4,50.68,50.76,50.68,50.73,11
20170801|2017-05-04 04:00,4,50.76,50.78,50.76,50.78,3
20170801|2017-05-04 04:30,4,50.73,50.75,50.62,50.75,10
20170801|2017-05-04 05:00,4,50.74,50.74,50.58,50.61,46
20170801|2017-05-04 05:30,4,50.61,50.61,50.3,50.38,65
20170801|2017-05-04 06:00,4,50.46,50.48,50.46,50.48,8
20170801|2017-05-04 06:30,4,50.52,50.61,50.41,50.41,14
20170801|2017-05-04 07:00,4,50.41,50.41,50.01,50.15,179
20170801|2017-05-04 07:30,4,50.15,50.43,50.15,50.33,39
20170801|2017-05-04 08:00,4,50.21,50.22,49.9,50.05,88
20170801|2017-05-04 08:30,4,50.03,50.1,49.65,49.81,152
20170801|2017-05-04 09:00,4,49.79,50,49.78,49.98,79
20170801|2017-05-04 09:30,4,49.92,49.92,49.64,49.86,53
20170801|2017-05-04 10:00,4,49.84,49.88,49.24,49.39,129
20170801|2017-05-04 10:30,4,49.36,49.45,48.89,48.98,221
20170801|2017-05-04 11:00,4,48.96,49.17,48.95,49.14,91
20170801|2017-05-04 11:30,4,49.16,49.16,49.05,49.11,39
20170801|2017-05-04 12:00,4,49.08,49.08,48.77,48.81,85
20170801|2017-05-04 12:30,4,48.79,48.82,48.65,48.74,66
20170801|2017-05-04 13:00,4,48.69,48.87,48.52,48.72,44
20170801|2017-05-04 13:30,4,48.7,48.7,48.54,48.6,23
20170801|2017-05-04 14:30,4,48.65,48.65,48.65,48.65,1
20170801|2017-05-04 22:00,5,48.36,48.36,48.2,48.2,6
20170801|2017-05-04 22:30,5,47.48,47.66,47.42,47.42,5
20170801|2017-05-04 23:00,5,47.5,47.5,47.5,47.5,1
20170801|2017-05-04 23:30,5,47.41,47.41,47.38,47.38,3
20170801|2017-05-05 00:00,5,47.49,47.5,47.49,47.5,2
20170801|2017-05-05 01:00,5,47.67,47.67,47.67,47.67,2
20170801|2017-05-05 01:30,5,47.89,48.11,47.83,48.02,8
20170801|2017-05-05 02:00,5,48.1,48.32,48.1,48.25,32
20170801|2017-05-05 02:30,5,48.28,48.52,48.15,48.4,46
20170801|2017-05-05 03:00,5,48.48,49.11,48.48,49.11,56
20170801|2017-05-05 03:30,5,49.18,49.21,48.97,49.03,48
20170801|2017-05-05 04:00,5,48.96,49.12,48.86,49.05,33
20170801|2017-05-05 04:30,5,49.01,49.1,48.89,48.91,13
20170801|2017-05-05 05:00,5,48.81,48.88,48.68,48.84,36
20170801|2017-05-05 05:30,5,48.85,48.99,48.85,48.98,12
20170801|2017-05-05 06:00,5,48.96,48.96,48.68,48.8,43
20170801|2017-05-05 06:30,5,48.81,48.81,48.77,48.77,5
20170801|2017-05-05 07:00,5,48.64,48.64,48.2,48.2,26
20170801|2017-05-05 07:30,5,48.58,48.92,48.54,48.77,50
20170801|2017-05-05 08:00,5,48.72,48.87,48.66,48.84,51
20170801|2017-05-05 08:30,5,48.81,49.25,48.81,49.07,133
20170801|2017-05-05 09:00,5,49.11,49.56,49.11,49.43,156
20170801|2017-05-05 09:30,5,49.52,49.91,49.5,49.88,216
20170801|2017-05-05 10:00,5,49.92,49.93,49.47,49.55,169
20170801|2017-05-05 10:30,5,49.59,49.75,49.52,49.54,82
20170801|2017-05-05 11:00,5,49.62,49.62,49.25,49.26,188
20170801|2017-05-05 11:30,5,49.26,49.3,49.12,49.22,48
20170801|2017-05-05 12:00,5,49.32,49.57,49.32,49.35,34
20170801|2017-05-05 12:30,5,49.34,49.34,49.3,49.32,8
20170801|2017-05-05 13:00,5,49.34,49.48,49.31,49.37,16
20170801|2017-05-05 13:30,5,49.52,49.53,49.5,49.53,27
20170801|2017-05-05 14:00,5,49.54,49.59,49.54,49.59,7
20170801|2017-05-05 14:30,5,49.67,49.67,49.67,49.67,1
20170801|2017-05-07 21:00,8,50.13,50.13,50.13,50.13,2
20170801|2017-05-07 22:00,8,50.2,50.2,50.2,50.2,2
20170801|2017-05-07 23:30,8,50.15,50.15,50.15,50.15,1
20170801|2017-05-08 00:30,8,50.19,50.2,50.19,50.2,4
20170801|2017-05-08 01:00,8,50,50,49.96,49.96,9
20170801|2017-05-08 01:30,8,49.77,49.87,49.77,49.84,12
20170801|2017-05-08 02:00,8,49.63,49.69,49.54,49.58,16
20170801|2017-05-08 02:30,8,49.44,49.53,49.41,49.52,11
20170801|2017-05-08 03:00,8,49.6,49.94,49.6,49.87,32
20170801|2017-05-08 03:30,8,49.9,49.9,49.59,49.61,28
20170801|2017-05-08 04:00,8,49.58,49.58,49.36,49.58,26
20170801|2017-05-08 04:30,8,49.32,49.53,49.31,49.53,14
20170801|2017-05-08 05:00,8,49.57,49.68,49.49,49.59,17
20170801|2017-05-08 05:30,8,49.47,49.55,49.47,49.48,14
20170801|2017-05-08 06:00,8,49.5,49.65,49.48,49.48,13
20170801|2017-05-08 06:30,8,49.4,49.42,49.29,49.33,17
20170801|2017-05-08 07:00,8,49.37,49.48,49.37,49.48,13
20170801|2017-05-08 07:30,8,49.38,49.4,49.08,49.26,69
20170801|2017-05-08 08:00,8,49.2,49.8,49.16,49.59,88
20170801|2017-05-08 08:30,8,49.56,49.82,49.44,49.75,121
20170801|2017-05-08 09:00,8,49.77,49.95,49.75,49.75,32
20170801|2017-05-08 09:30,8,49.74,50.09,49.58,49.64,97
20170801|2017-05-08 10:00,8,49.69,49.69,49,49.04,74
20170801|2017-05-08 10:30,8,49.03,49.21,48.91,49.1,39
20170801|2017-05-08 11:00,8,49.14,49.17,49.05,49.08,8
20170801|2017-05-08 11:30,8,49.26,49.32,49.26,49.29,5
20170801|2017-05-08 12:00,8,49.28,49.5,49.28,49.39,22
20170801|2017-05-08 12:30,8,49.39,49.52,49.39,49.52,19
20170801|2017-05-08 13:00,8,49.59,49.78,49.53,49.76,31
20170801|2017-05-08 13:30,8,49.78,49.86,49.78,49.82,21
20170801|2017-05-08 21:00,9,49.78,49.78,49.78,49.78,1
20170801|2017-05-08 21:30,9,49.77,49.77,49.77,49.77,2
20170801|2017-05-09 00:00,9,49.81,49.81,49.81,49.81,1
20170801|2017-05-09 00:30,9,49.64,49.64,49.64,49.64,1
20170801|2017-05-09 02:00,9,49.87,50.12,49.87,50.07,15
20170801|2017-05-09 02:30,9,49.96,49.97,49.96,49.97,5
20170801|2017-05-09 03:00,9,50.01,50.06,49.86,49.92,9
20170801|2017-05-09 03:30,9,49.84,49.97,49.84,49.97,18
20170801|2017-05-09 04:00,9,49.93,49.93,49.79,49.79,9
20170801|2017-05-09 04:30,9,49.76,49.82,49.66,49.8,13
20170801|2017-05-09 05:00,9,49.8,49.92,49.8,49.92,51
20170801|2017-05-09 05:30,9,49.86,49.87,49.82,49.87,11
20170801|2017-05-09 06:00,9,49.89,49.91,49.75,49.77,15
20170801|2017-05-09 06:30,9,49.76,49.76,49.53,49.53,12
20170801|2017-05-09 07:00,9,49.64,49.68,49.53,49.58,23
20170801|2017-05-09 07:30,9,49.61,49.61,49.54,49.54,7
20170801|2017-05-09 08:00,9,49.56,49.58,49.47,49.53,23
20170801|2017-05-09 08:30,9,49.52,49.52,49.22,49.22,48
20170801|2017-05-09 09:00,9,49.32,49.4,49.31,49.35,20
20170801|2017-05-09 09:30,9,49.23,49.63,49.21,49.47,39
20170801|2017-05-09 10:00,9,49.41,49.41,49.04,49.26,81
20170801|2017-05-09 10:30,9,49.22,49.41,49.13,49.38,50
20170801|2017-05-09 11:00,9,49.29,49.34,49.18,49.19,30
20170801|2017-05-09 11:30,9,49.17,49.18,49.09,49.14,16
20170801|2017-05-09 12:00,9,49.16,49.17,48.8,48.93,66
20170801|2017-05-09 12:30,9,48.97,49.31,48.96,49.29,47
20170801|2017-05-09 13:00,9,49.25,49.25,49.1,49.13,10
20170801|2017-05-09 13:30,9,49.17,49.26,49.17,49.24,10
20170801|2017-05-09 14:00,9,49.3,49.3,49.22,49.22,10
20170801|2017-05-09 15:00,9,49.13,49.13,49.13,49.13,1
20170801|2017-05-09 15:30,9,49.31,49.31,49.31,49.31,2
20170801|2017-05-09 20:30,10,49.38,49.39,49.38,49.39,5
20170801|2017-05-09 22:00,10,49.41,49.41,49.41,49.41,1
20170801|2017-05-09 23:30,10,49.41,49.41,49.41,49.41,5
20170801|2017-05-10 00:30,10,49.27,49.27,49.26,49.27,4
20170801|2017-05-10 02:00,10,49.27,49.53,49.25,49.44,16
20170801|2017-05-10 02:30,10,49.4,49.41,49.34,49.41,11
20170801|2017-05-10 03:00,10,49.38,49.61,49.38,49.61,17
20170801|2017-05-10 03:30,10,49.55,49.65,49.55,49.64,10
20170801|2017-05-10 04:30,10,49.48,49.57,49.48,49.57,7
20170801|2017-05-10 05:00,10,49.54,49.62,49.54,49.56,26
20170801|2017-05-10 05:30,10,49.61,49.62,49.61,49.62,5
20170801|2017-05-10 06:30,10,49.5,49.58,49.36,49.57,23
20170801|2017-05-10 07:00,10,49.52,49.75,49.45,49.75,43
20170801|2017-05-10 07:30,10,49.63,49.81,49.63,49.81,48
20170801|2017-05-10 08:00,10,49.82,49.83,49.74,49.78,20
20170801|2017-05-10 08:30,10,49.73,49.82,49.71,49.79,28
20170801|2017-05-10 09:00,10,49.82,49.86,49.74,49.81,45
20170801|2017-05-10 09:30,10,50.04,50.54,50.04,50.46,36
20170801|2017-05-10 10:00,10,50.42,50.43,50.24,50.34,57
20170801|2017-05-10 10:30,10,50.41,50.82,50.38,50.76,44
20170801|2017-05-10 11:00,10,50.59,50.63,50.55,50.6,10
20170801|2017-05-10 11:30,10,50.58,50.73,50.58,50.67,138
20170801|2017-05-10 12:00,10,50.72,50.87,50.72,50.78,38
20170801|2017-05-10 12:30,10,50.67,50.91,50.67,50.87,26
20170801|2017-05-10 13:00,10,50.87,50.87,50.5,50.5,62
20170801|2017-05-10 13:30,10,50.48,50.54,50.44,50.45,29
20170801|2017-05-10 14:30,10,50.56,50.58,50.56,50.58,2
20170801|2017-05-10 23:30,11,50.8,50.8,50.8,50.8,3
20170801|2017-05-11 00:00,11,50.76,50.76,50.76,50.76,1
20170801|2017-05-11 01:00,11,50.84,50.84,50.84,50.84,2
20170801|2017-05-11 01:30,11,50.9,50.98,50.9,50.98,3
20170801|2017-05-11 02:00,11,50.92,50.98,50.86,50.96,22
20170801|2017-05-11 02:30,11,50.96,51.13,50.95,51.11,21
20170801|2017-05-11 03:00,11,51.12,51.25,51.09,51.15,31
20170801|2017-05-11 03:30,11,51.16,51.16,51.01,51.01,19
20170801|2017-05-11 04:00,11,51.03,51.17,51.03,51.11,10
20170801|2017-05-11 04:30,11,51.15,51.37,51.15,51.36,44
20170801|2017-05-11 05:00,11,51.28,51.33,51.22,51.25,22
20170801|2017-05-11 05:30,11,51.3,51.34,51.25,51.25,20
20170801|2017-05-11 06:00,11,51.24,51.24,51.13,51.13,12
20170801|2017-05-11 06:30,11,51.15,51.17,51.08,51.1,20
20170801|2017-05-11 07:00,11,51.1,51.22,51.1,51.17,13
20170801|2017-05-11 07:30,11,51.03,51.12,50.88,51.12,37
20170801|2017-05-11 08:00,11,51.12,51.19,51.01,51.19,22
20170801|2017-05-11 08:30,11,51.14,51.15,50.9,50.94,57
20170801|2017-05-11 09:00,11,50.95,51.12,50.79,51.06,140
20170801|2017-05-11 09:30,11,51.07,51.32,51.07,51.26,80
20170801|2017-05-11 10:00,11,51.34,51.41,51.14,51.17,93
20170801|2017-05-11 10:30,11,51.23,51.36,51.2,51.29,38
20170801|2017-05-11 11:00,11,51.2,51.24,51.09,51.09,34
20170801|2017-05-11 11:30,11,51.02,51.06,51.01,51.05,19
20170801|2017-05-11 12:00,11,51.14,51.19,51.11,51.19,10
20170801|2017-05-11 12:30,11,51.1,51.12,51.08,51.12,14
20170801|2017-05-11 13:00,11,51.02,51.12,51,51.05,16
20170801|2017-05-11 13:30,11,50.97,51.04,50.97,51.04,15
20170801|2017-05-11 14:00,11,51.05,51.05,51.04,51.04,5
20170801|2017-05-11 22:00,12,51.13,51.2,51.13,51.2,6
20170801|2017-05-11 22:30,12,51.16,51.16,51.16,51.16,3
20170801|2017-05-12 00:00,12,51.11,51.11,51.11,51.11,1
20170801|2017-05-12 00:30,12,51.13,51.13,51.13,51.13,2
20170801|2017-05-12 01:00,12,51.11,51.3,51.08,51.3,7
20170801|2017-05-12 01:30,12,51.24,51.24,51.24,51.24,1
20170801|2017-05-12 02:00,12,51.2,51.2,51.16,51.16,2
20170801|2017-05-12 02:30,12,51.21,51.22,51.12,51.12,12
20170801|2017-05-12 03:00,12,51.06,51.08,50.95,51,14
20170801|2017-05-12 03:30,12,51,51,50.83,50.9,27
20170801|2017-05-12 04:00,12,51,51.03,51,51.01,3
20170801|2017-05-12 04:30,12,50.96,50.96,50.96,50.96,1
20170801|2017-05-12 05:00,12,50.91,50.91,50.91,50.91,1
20170801|2017-05-12 05:30,12,51.01,51.01,50.97,50.97,5
20170801|2017-05-12 06:00,12,51.01,51.01,50.93,50.98,6
20170801|2017-05-12 06:30,12,51,51.06,51,51.06,2
20170801|2017-05-12 07:00,12,51.08,51.12,51.06,51.1,28
20170801|2017-05-12 07:30,12,51.16,51.3,51.15,51.3,96
20170801|2017-05-12 08:00,12,51.29,51.3,51.13,51.13,14
20170801|2017-05-12 08:30,12,51.2,51.24,51,51.02,24
20170801|2017-05-12 09:00,12,51.1,51.1,50.69,50.74,34
20170801|2017-05-12 09:30,12,50.74,50.82,50.63,50.75,15
20170801|2017-05-12 10:00,12,50.77,50.83,50.75,50.83,10
20170801|2017-05-12 10:30,12,50.88,50.96,50.88,50.9,29
20170801|2017-05-12 11:00,12,50.94,50.98,50.9,50.9,7
20170801|2017-05-12 11:30,12,50.84,50.86,50.8,50.83,7
20170801|2017-05-12 12:00,12,50.85,50.98,50.85,50.98,13
20170801|2017-05-12 12:30,12,50.97,50.97,50.87,50.87,10
20170801|2017-05-12 13:00,12,50.92,51.08,50.9,51.08,18
20170801|2017-05-12 13:30,12,51.05,51.1,51.05,51.05,16
20170801|2017-05-12 14:30,12,51.07,51.11,51.07,51.11,2
20170801|2017-05-12 15:00,12,51.1,51.1,51.1,51.1,2
20170801|2017-05-12 15:30,12,51.08,51.08,51.08,51.08,4
20170801|2017-05-14 17:00,15,51.05,51.05,51.05,51.05,7
20170801|2017-05-14 18:00,15,50.99,50.99,50.99,50.99,1
20170801|2017-05-14 21:30,15,51.48,51.87,51.48,51.77,17
20170801|2017-05-14 22:00,15,51.82,51.86,51.8,51.86,22
20170801|2017-05-14 22:30,15,51.86,51.86,51.76,51.76,2
20170801|2017-05-14 23:00,15,51.83,51.83,51.83,51.83,2
20170801|2017-05-14 23:30,15,51.85,51.85,51.83,51.83,6
20170801|2017-05-15 00:00,15,51.89,51.89,51.79,51.79,2
20170801|2017-05-15 00:30,15,51.75,51.8,51.75,51.8,6
20170801|2017-05-15 01:00,15,51.8,51.8,51.79,51.8,14
20170801|2017-05-15 01:30,15,51.92,52.06,51.92,52.06,11
20170801|2017-05-15 02:00,15,52,52.17,51.99,52.17,16
20170801|2017-05-15 02:30,15,52.18,52.29,52.18,52.19,34
20170801|2017-05-15 03:00,15,52.14,52.44,52.14,52.3,58
20170801|2017-05-15 03:30,15,52.31,52.31,52.19,52.31,11
20170801|2017-05-15 04:00,15,52.31,52.32,52.24,52.24,50
20170801|2017-05-15 04:30,15,52.2,52.68,52.2,52.62,58
20170801|2017-05-15 05:00,15,52.58,52.58,52.24,52.33,55
20170801|2017-05-15 05:30,15,52.32,52.47,52.32,52.47,14
20170801|2017-05-15 06:00,15,52.39,52.48,52.34,52.47,19
20170801|2017-05-15 06:30,15,52.47,52.56,52.38,52.54,40
20170801|2017-05-15 07:00,15,52.63,52.74,52.58,52.62,38
20170801|2017-05-15 07:30,15,52.58,52.72,52.53,52.68,29
20170801|2017-05-15 08:00,15,52.71,52.79,52.58,52.63,98
20170801|2017-05-15 08:30,15,52.51,52.52,52.3,52.47,142
20170801|2017-05-15 09:00,15,52.46,52.52,52.21,52.21,37
20170801|2017-05-15 09:30,15,52.16,52.39,52.14,52.34,64
20170801|2017-05-15 10:00,15,52.32,52.45,52.31,52.37,50
20170801|2017-05-15 10:30,15,52.35,52.36,52.18,52.29,65
20170801|2017-05-15 11:00,15,52.33,52.36,52.28,52.36,10
20170801|2017-05-15 11:30,15,52.34,52.34,52.27,52.28,16
20170801|2017-05-15 12:00,15,52.27,52.33,52.23,52.29,13
20170801|2017-05-15 12:30,15,52.3,52.31,52.25,52.29,9
20170801|2017-05-15 13:00,15,52.29,52.29,52,52.03,51
20170801|2017-05-15 13:30,15,52.05,52.05,51.9,51.9,15
20170801|2017-05-15 14:30,15,51.97,52.03,51.97,52.03,2
20170801|2017-05-15 15:00,15,52.03,52.03,51.91,51.91,3
20170801|2017-05-15 15:30,15,51.92,51.93,51.92,51.93,5
20170801|2017-05-16 01:00,16,52.14,52.28,52.13,52.28,8
20170801|2017-05-16 01:30,16,52.26,52.27,52.2,52.27,10
20170801|2017-05-16 02:00,16,52.19,52.19,51.97,52.18,21
20170801|2017-05-16 02:30,16,52.19,52.37,52.19,52.34,50
20170801|2017-05-16 03:00,16,52.38,52.46,52.3,52.43,42
20170801|2017-05-16 03:30,16,52.4,52.53,52.4,52.5,16
20170801|2017-05-16 04:00,16,52.43,52.43,52.28,52.28,17
20170801|2017-05-16 04:30,16,52.33,52.33,52.21,52.22,11
20170801|2017-05-16 05:00,16,52.22,52.29,52.18,52.28,8
20170801|2017-05-16 05:30,16,52.3,52.32,52.21,52.21,9
20170801|2017-05-16 06:00,16,52.29,52.31,52.28,52.31,4
20170801|2017-05-16 06:30,16,52.37,52.37,52.35,52.36,4
20170801|2017-05-16 07:00,16,52.43,52.43,52.37,52.37,5
20170801|2017-05-16 07:30,16,52.39,52.39,52.29,52.3,19
20170801|2017-05-16 08:00,16,52.38,52.47,52.38,52.43,36
20170801|2017-05-16 08:30,16,52.38,52.55,52.28,52.39,37
20170801|2017-05-16 09:00,16,52.25,52.31,52.13,52.18,71
20170801|2017-05-16 09:30,16,52.18,52.19,52.03,52.09,54
20170801|2017-05-16 10:00,16,52.08,52.16,51.87,52.15,126
20170801|2017-05-16 10:30,16,52.17,52.2,52.04,52.04,31
20170801|2017-05-16 11:00,16,52.07,52.14,52.07,52.13,32
20170801|2017-05-16 11:30,16,52.12,52.12,52.02,52.02,10
20170801|2017-05-16 12:00,16,52,52.04,51.95,52.04,15
20170801|2017-05-16 12:30,16,52.03,52.08,52.02,52.02,5
20170801|2017-05-16 13:00,16,52,52,51.82,51.82,14
20170801|2017-05-16 13:30,16,51.9,51.98,51.88,51.88,9
20170801|2017-05-16 14:00,16,51.9,51.91,51.9,51.91,2
20170801|2017-05-16 15:00,16,51.82,51.82,51.82,51.82,1
20170801|2017-05-16 15:30,16,51.56,51.62,51.45,51.45,29
20170801|2017-05-16 18:30,17,51.41,51.41,51.41,51.41,1
20170801|2017-05-16 19:00,17,51.4,51.4,51.34,51.38,5
20170801|2017-05-16 19:30,17,51.34,51.35,51.34,51.35,2
20170801|2017-05-16 20:30,17,51.44,51.44,51.44,51.44,1
20170801|2017-05-16 21:30,17,51.47,51.47,51.47,51.47,1
20170801|2017-05-17 00:30,17,51.5,51.54,51.5,51.53,3
20170801|2017-05-17 01:00,17,51.58,51.7,51.58,51.69,6
20170801|2017-05-17 01:30,17,51.68,51.72,51.68,51.72,2
20170801|2017-05-17 02:00,17,51.62,51.62,51.53,51.54,9
20170801|2017-05-17 02:30,17,51.61,51.63,51.52,51.53,6
20170801|2017-05-17 03:00,17,51.53,51.71,51.53,51.7,17
20170801|2017-05-17 03:30,17,51.72,51.81,51.69,51.7,23
20170801|2017-05-17 04:00,17,51.78,51.86,51.76,51.86,11
20170801|2017-05-17 04:30,17,51.87,51.87,51.8,51.85,145
20170801|2017-05-17 05:00,17,51.86,52.06,51.86,52.06,37
20170801|2017-05-17 05:30,17,52.1,52.34,52.1,52.21,35
20170801|2017-05-17 06:00,17,52.19,52.19,52.13,52.15,8
20170801|2017-05-17 06:30,17,52.24,52.25,52.2,52.22,11
20170801|2017-05-17 07:00,17,52.21,52.35,52.19,52.19,16
20170801|2017-05-17 07:30,17,52.19,52.21,52.06,52.21,17
20170801|2017-05-17 08:00,17,52.24,52.47,52.17,52.35,69
20170801|2017-05-17 08:30,17,52.39,52.43,52.2,52.2,28
20170801|2017-05-17 09:00,17,52.24,52.28,52.02,52.09,69
20170801|2017-05-17 09:30,17,52.44,52.81,52.44,52.51,200
20170801|2017-05-17 10:00,17,52.47,52.7,52.45,52.66,81
20170801|2017-05-17 10:30,17,52.67,52.79,52.57,52.61,52
20170801|2017-05-17 11:00,17,52.65,52.67,52.47,52.47,32
20170801|2017-05-17 11:30,17,52.49,52.57,52.47,52.57,45
20170801|2017-05-17 12:00,17,52.59,52.62,52.45,52.45,32
20170801|2017-05-17 12:30,17,52.37,52.55,52.33,52.51,22
20170801|2017-05-17 13:00,17,52.52,52.64,52.4,52.42,49
20170801|2017-05-17 13:30,17,52.4,52.4,52.32,52.32,17
20170801|2017-05-17 14:30,17,52.36,52.36,52.36,52.36,1
20170801|2017-05-17 15:30,17,52.37,52.37,52.26,52.27,52
20170801|2017-05-17 17:00,18,52.32,52.32,52.32,52.32,1
20170801|2017-05-17 18:30,18,52.42,52.42,52.41,52.42,10
20170801|2017-05-17 20:30,18,52.23,52.23,52.23,52.23,1
20170801|2017-05-18 01:30,18,52.31,52.31,52.31,52.31,1
20170801|2017-05-18 02:00,18,52.26,52.33,52.22,52.3,30
20170801|2017-05-18 02:30,18,52.3,52.3,52.22,52.25,8
20170801|2017-05-18 03:00,18,52.32,52.33,52.24,52.28,38
20170801|2017-05-18 03:30,18,52.32,52.33,52.22,52.33,23
20170801|2017-05-18 04:00,18,52.31,52.35,52.23,52.25,28
20170801|2017-05-18 04:30,18,52.22,52.22,51.46,51.6,125
20170801|2017-05-18 05:00,18,51.54,51.69,51.36,51.47,69
20170801|2017-05-18 05:30,18,51.48,51.59,51.48,51.49,19
20170801|2017-05-18 06:00,18,51.48,51.71,51.48,51.67,35
20170801|2017-05-18 06:30,18,51.7,51.93,51.7,51.89,39
20170801|2017-05-18 07:00,18,51.89,51.91,51.77,51.79,26
20170801|2017-05-18 07:30,18,51.71,51.92,51.71,51.92,66
20170801|2017-05-18 08:00,18,51.93,52.06,51.85,52.06,73
20170801|2017-05-18 08:30,18,52.04,52.2,51.95,52.05,120
20170801|2017-05-18 09:00,18,52.16,52.52,52.15,52.48,110
20170801|2017-05-18 09:30,18,52.51,52.77,52.5,52.59,138
20170801|2017-05-18 10:00,18,52.55,52.86,52.55,52.71,101
20170801|2017-05-18 10:30,18,52.7,52.78,52.59,52.74,68
20170801|2017-05-18 11:00,18,52.78,52.92,52.7,52.79,57
20170801|2017-05-18 11:30,18,52.81,52.81,52.71,52.76,19
20170801|2017-05-18 12:00,18,52.81,52.83,52.73,52.73,15
20170801|2017-05-18 12:30,18,52.7,52.75,52.62,52.69,19
20170801|2017-05-18 13:00,18,52.71,52.9,52.65,52.69,29
20170801|2017-05-18 13:30,18,52.66,52.68,52.6,52.68,21
20170801|2017-05-18 14:00,18,52.66,52.66,52.66,52.66,1
20170801|2017-05-18 14:30,18,52.62,52.63,52.62,52.63,4
20170801|2017-05-18 15:00,18,52.66,52.66,52.66,52.66,2
20170801|2017-05-18 15:30,18,52.64,52.64,52.63,52.64,10
20170801|2017-05-18 17:00,19,52.69,52.69,52.69,52.69,1
20170801|2017-05-18 19:00,19,52.77,52.77,52.76,52.76,13
20170801|2017-05-18 19:30,19,52.76,52.76,52.76,52.76,2
20170801|2017-05-18 20:30,19,52.85,52.85,52.85,52.85,1
20170801|2017-05-18 21:30,19,53.04,53.04,53.04,53.04,1
20170801|2017-05-18 22:00,19,53.08,53.08,53.08,53.08,5
20170801|2017-05-19 00:00,19,53.11,53.11,53.11,53.11,1
20170801|2017-05-19 01:30,19,52.95,53.03,52.95,53.03,11
20170801|2017-05-19 02:00,19,52.95,53.01,52.95,52.99,4
20170801|2017-05-19 02:30,19,53.08,53.16,53.08,53.1,22
20170801|2017-05-19 03:00,19,53.2,53.39,53.12,53.34,80
20170801|2017-05-19 03:30,19,53.3,53.32,53.25,53.25,46
20170801|2017-05-19 04:00,19,53.22,53.42,53.22,53.42,10
20170801|2017-05-19 04:30,19,53.29,53.29,53.25,53.25,7
20170801|2017-05-19 05:00,19,53.16,53.26,53.05,53.26,62
20170801|2017-05-19 05:30,19,53.29,53.3,53.24,53.26,26
20170801|2017-05-19 06:00,19,53.24,53.37,53.24,53.29,38
20170801|2017-05-19 06:30,19,53.33,53.38,53.33,53.37,16
20170801|2017-05-19 07:00,19,53.3,53.4,53.3,53.4,15
20170801|2017-05-19 07:30,19,53.36,53.47,53.36,53.4,27
20170801|2017-05-19 08:00,19,53.39,53.45,53.31,53.42,38
20170801|2017-05-19 08:30,19,53.45,53.64,53.43,53.64,136
20170801|2017-05-19 09:00,19,53.63,53.77,53.54,53.76,102
20170801|2017-05-19 09:30,19,53.79,53.79,53.61,53.72,54
20170801|2017-05-19 10:00,19,53.75,53.81,53.65,53.67,58
20170801|2017-05-19 10:30,19,53.69,53.77,53.66,53.77,40
20170801|2017-05-19 11:00,19,53.79,53.85,53.75,53.77,77
20170801|2017-05-19 11:30,19,53.79,53.79,53.72,53.72,39
20170801|2017-05-19 12:00,19,53.71,53.71,53.55,53.63,52
20170801|2017-05-19 12:30,19,53.64,53.65,53.58,53.63,121
20170801|2017-05-19 13:00,19,53.62,53.8,53.58,53.8,58
20170801|2017-05-19 13:30,19,53.73,53.78,53.72,53.76,40
20170801|2017-05-19 14:00,19,53.79,53.82,53.77,53.78,32
20170801|2017-05-19 14:30,19,53.79,53.79,53.79,53.79,3
20170801|2017-05-19 15:00,19,53.81,53.85,53.8,53.85,6
20170801|2017-05-19 15:30,19,53.86,53.95,53.85,53.95,21
20170801|2017-05-21 17:00,22,54.26,54.26,54.04,54.05,11
20170801|2017-05-21 17:30,22,54.12,54.12,54.12,54.12,1
20170801|2017-05-21 18:00,22,54.23,54.23,54.23,54.23,1
20170801|2017-05-21 19:00,22,54.14,54.14,54.05,54.05,6
20170801|2017-05-21 20:00,22,54.02,54.04,54.02,54.04,2
20170801|2017-05-21 20:30,22,54.02,54.12,54.01,54.12,21
20170801|2017-05-21 21:00,22,54.2,54.3,54.2,54.3,62
20170801|2017-05-21 21:30,22,54.2,54.21,54.2,54.21,12
20170801|2017-05-21 22:00,22,54.23,54.26,54.23,54.23,21
20170801|2017-05-21 23:00,22,54.24,54.24,54.23,54.23,3
20170801|2017-05-21 23:30,22,54.21,54.21,54.21,54.21,3
20170801|2017-05-22 00:30,22,54.13,54.17,54.13,54.17,3
20170801|2017-05-22 01:00,22,54.12,54.12,54.12,54.12,2
20170801|2017-05-22 01:30,22,54.09,54.18,54.08,54.18,22
20170801|2017-05-22 02:00,22,54.03,54.18,54,54.18,26
20170801|2017-05-22 02:30,22,54.1,54.13,54.05,54.13,32
20170801|2017-05-22 03:00,22,54.16,54.24,54.15,54.22,17
20170801|2017-05-22 03:30,22,54.24,54.29,54.18,54.18,45
20170801|2017-05-22 04:00,22,54.15,54.2,54.11,54.15,14
20170801|2017-05-22 04:30,22,54.09,54.18,54.06,54.18,51
20170801|2017-05-22 05:00,22,54.2,54.23,54.15,54.15,14
20170801|2017-05-22 05:30,22,54.22,54.27,54.21,54.24,78
20170801|2017-05-22 06:00,22,54.25,54.25,54.15,54.15,16
20170801|2017-05-22 06:30,22,54.2,54.27,54.15,54.27,37
20170801|2017-05-22 07:00,22,54.27,54.52,54.27,54.4,153
20170801|2017-05-22 07:30,22,54.44,54.46,53.98,54,63
20170801|2017-05-22 08:00,22,54.01,54.23,53.86,54.14,149
20170801|2017-05-22 08:30,22,54.09,54.19,54.01,54.13,76
20170801|2017-05-22 09:00,22,54.11,54.33,54.11,54.21,162
20170801|2017-05-22 09:30,22,54.2,54.35,54.17,54.34,59
20170801|2017-05-22 10:00,22,54.35,54.35,54.08,54.18,74
20170801|2017-05-22 10:30,22,54.16,54.19,53.96,54.1,135
20170801|2017-05-22 11:00,22,54.05,54.2,53.93,54.13,124
20170801|2017-05-22 11:30,22,54.12,54.16,54.09,54.1,46
20170801|2017-05-22 12:00,22,54.1,54.17,54.1,54.17,21
20170801|2017-05-22 12:30,22,54.17,54.21,54.11,54.11,43
20170801|2017-05-22 13:00,22,54.13,54.16,54,54.16,58
20170801|2017-05-22 13:30,22,54.13,54.13,54.01,54.03,29
20170801|2017-05-22 14:00,22,53.98,54,53.98,54,2
20170801|2017-05-22 14:30,22,53.99,54,53.97,54,4
20170801|2017-05-22 15:00,22,54.03,54.03,54.02,54.02,2
20170801|2017-05-22 15:30,22,54.03,54.03,54.01,54.01,12
20170801|2017-05-22 17:00,23,54.08,54.09,54.08,54.09,3
20170801|2017-05-22 17:30,23,54.09,54.09,54.09,54.09,2
20170801|2017-05-22 18:30,23,54.12,54.12,54.12,54.12,1
20170801|2017-05-22 19:00,23,54.11,54.15,54.11,54.13,8
20170801|2017-05-22 19:30,23,54.13,54.16,54.13,54.16,2
20170801|2017-05-22 20:00,23,54.11,54.11,54.05,54.05,15
20170801|2017-05-22 20:30,23,54,54,54,54,3
20170801|2017-05-22 21:00,23,53.81,53.85,53.8,53.85,27
20170801|2017-05-22 21:30,23,53.9,53.9,53.88,53.89,3
20170801|2017-05-22 22:00,23,53.88,53.88,53.88,53.88,1
20170801|2017-05-22 23:30,23,53.85,53.85,53.85,53.85,1
20170801|2017-05-23 01:30,23,53.75,53.75,53.61,53.68,35
20170801|2017-05-23 02:00,23,53.7,53.71,53.57,53.71,47
20170801|2017-05-23 02:30,23,53.74,53.76,53.63,53.73,32
20170801|2017-05-23 03:00,23,53.75,53.84,53.66,53.75,66
20170801|2017-05-23 03:30,23,53.71,53.71,53.49,53.51,53
20170801|2017-05-23 04:00,23,53.57,53.67,53.56,53.62,25
20170801|2017-05-23 04:30,23,53.61,53.62,53.55,53.55,34
20170801|2017-05-23 05:00,23,53.58,53.64,53.54,53.63,42
20170801|2017-05-23 05:30,23,53.7,53.76,53.66,53.7,42
20170801|2017-05-23 06:00,23,53.74,53.9,53.74,53.88,31
20170801|2017-05-23 06:30,23,53.88,54.01,53.83,54,34
20170801|2017-05-23 07:00,23,53.99,54.04,53.97,54,21
20170801|2017-05-23 07:30,23,54.05,54.16,53.98,54.03,44
20170801|2017-05-23 08:00,23,54.04,54.25,54.04,54.22,66
20170801|2017-05-23 08:30,23,54.2,54.3,54.06,54.09,93
20170801|2017-05-23 09:00,23,54.08,54.17,54.01,54.16,52
20170801|2017-05-23 09:30,23,54.2,54.2,54.03,54.19,31
20170801|2017-05-23 10:00,23,54.19,54.44,54.19,54.28,163
20170801|2017-05-23 10:30,23,54.27,54.3,54.18,54.19,99
20170801|2017-05-23 11:00,23,54.22,54.28,54.11,54.15,69
20170801|2017-05-23 11:30,23,54.17,54.18,54.1,54.17,44
20170801|2017-05-23 12:00,23,54.23,54.26,54.2,54.2,23
20170801|2017-05-23 12:30,23,54.21,54.37,54.21,54.37,45
20170801|2017-05-23 13:00,23,54.37,54.45,54.33,54.43,89
20170801|2017-05-23 13:30,23,54.4,54.46,54.4,54.46,46
20170801|2017-05-23 14:00,23,54.45,54.45,54.42,54.42,3
20170801|2017-05-23 14:30,23,54.37,54.39,54.37,54.39,2
20170801|2017-05-23 15:00,23,54.48,54.48,54.48,54.48,25
20170801|2017-05-23 15:30,23,54.68,54.68,54.33,54.47,77
20170801|2017-05-23 17:00,24,54.46,54.46,54.45,54.45,4
20170801|2017-05-23 18:00,24,54.41,54.41,54.41,54.41,1
20170801|2017-05-23 19:00,24,54.39,54.4,54.38,54.4,3
20170801|2017-05-23 19:30,24,54.44,54.44,54.44,54.44,2
20170801|2017-05-23 20:30,24,54.51,54.51,54.51,54.51,3
20170801|2017-05-23 21:00,24,54.51,54.51,54.51,54.51,1
20170801|2017-05-23 22:00,24,54.48,54.48,54.48,54.48,1
20170801|2017-05-23 23:30,24,54.46,54.46,54.4,54.4,9
20170801|2017-05-24 00:30,24,54.55,54.55,54.55,54.55,10
20170801|2017-05-24 01:00,24,54.59,54.59,54.52,54.52,5
20170801|2017-05-24 01:30,24,54.57,54.58,54.53,54.53,3
20170801|2017-05-24 02:00,24,54.5,54.6,54.5,54.6,8
20170801|2017-05-24 02:30,24,54.56,54.73,54.55,54.71,37
20170801|2017-05-24 03:00,24,54.63,54.82,54.63,54.73,78
20170801|2017-05-24 03:30,24,54.73,54.77,54.68,54.76,64
20170801|2017-05-24 04:00,24,54.76,54.77,54.62,54.68,11
20170801|2017-05-24 04:30,24,54.7,54.7,54.54,54.57,29
20170801|2017-05-24 05:00,24,54.55,54.61,54.51,54.6,17
20170801|2017-05-24 05:30,24,54.53,54.53,54.37,54.42,43
20170801|2017-05-24 06:00,24,54.42,54.56,54.42,54.56,17
20170801|2017-05-24 06:30,24,54.52,54.52,54.39,54.47,39
20170801|2017-05-24 07:00,24,54.49,54.53,54.24,54.34,64
20170801|2017-05-24 07:30,24,54.33,54.46,54.24,54.46,71
20170801|2017-05-24 08:00,24,54.47,54.48,54.34,54.41,69
20170801|2017-05-24 08:30,24,54.44,54.54,54.44,54.47,72
20170801|2017-05-24 09:00,24,54.48,54.63,54.47,54.55,141
20170801|2017-05-24 09:30,24,54.74,54.82,54.38,54.49,172
20170801|2017-05-24 10:00,24,54.51,54.51,54.18,54.41,142
20170801|2017-05-24 10:30,24,54.41,54.41,53.99,54.12,213
20170801|2017-05-24 11:00,24,54.04,54.22,54.01,54.21,103
20170801|2017-05-24 11:30,24,54.19,54.23,54.09,54.11,27
20170801|2017-05-24 12:00,24,54.09,54.16,54.08,54.16,47
20170801|2017-05-24 12:30,24,54.13,54.25,54.13,54.21,84
20170801|2017-05-24 13:00,24,54.24,54.29,54.16,54.24,221
20170801|2017-05-24 13:30,24,54.24,54.24,54.19,54.24,51
20170801|2017-05-24 14:00,24,54.24,54.24,54.19,54.22,6
20170801|2017-05-24 14:30,24,54.2,54.21,54.2,54.21,2
20170801|2017-05-24 15:00,24,54.24,54.24,54.2,54.24,6
20170801|2017-05-24 15:30,24,54.23,54.23,54.23,54.23,5
20170801|2017-05-24 17:00,25,54.24,54.33,54.24,54.33,4
20170801|2017-05-24 17:30,25,54.32,54.53,54.32,54.53,7
20170801|2017-05-24 18:00,25,54.54,54.54,54.54,54.54,2
20170801|2017-05-24 18:30,25,54.48,54.48,54.48,54.48,2
20170801|2017-05-24 19:00,25,54.42,54.52,54.42,54.52,3
20170801|2017-05-24 19:30,25,54.57,54.61,54.57,54.61,2
20170801|2017-05-24 20:00,25,54.69,54.69,54.69,54.69,1
20170801|2017-05-24 20:30,25,54.81,54.81,54.78,54.78,9
20170801|2017-05-24 21:00,25,54.74,54.74,54.74,54.74,10
20170801|2017-05-24 21:30,25,54.79,54.79,54.68,54.72,5
20170801|2017-05-24 22:00,25,54.71,54.73,54.71,54.73,3
20170801|2017-05-24 22:30,25,54.68,54.68,54.68,54.68,1
20170801|2017-05-24 23:30,25,54.67,54.67,54.67,54.67,3
20170801|2017-05-25 00:00,25,54.68,54.68,54.68,54.68,1
20170801|2017-05-25 00:30,25,54.74,54.75,54.73,54.74,4
20170801|2017-05-25 01:00,25,54.7,54.73,54.7,54.73,4
20170801|2017-05-25 01:30,25,54.65,54.67,54.64,54.65,5
20170801|2017-05-25 02:00,25,54.72,54.76,54.64,54.64,38
20170801|2017-05-25 02:30,25,54.61,54.74,54.61,54.69,16
20170801|2017-05-25 03:00,25,54.74,54.9,54.35,54.45,120
20170801|2017-05-25 03:30,25,54.42,54.42,53.12,54.09,678
20170801|2017-05-25 04:00,25,54.11,54.44,53.87,54.06,229
20170801|2017-05-25 04:30,25,54.07,54.08,53.85,53.93,75
20170801|2017-05-25 05:00,25,53.94,54.01,53.34,53.58,241
20170801|2017-05-25 05:30,25,53.63,53.63,53.05,53.48,224
20170801|2017-05-25 06:00,25,53.54,53.78,53.46,53.72,121
20170801|2017-05-25 06:30,25,53.72,53.76,53.53,53.53,59
20170801|2017-05-25 07:00,25,53.57,53.72,53.53,53.72,20
20170801|2017-05-25 07:30,25,53.64,53.8,53.56,53.6,57
20170801|2017-05-25 08:00,25,53.61,53.97,53.61,53.87,93
20170801|2017-05-25 08:30,25,53.87,54.15,53.87,54.09,130
20170801|2017-05-25 09:00,25,54.1,54.15,53.8,54.11,156
20170801|2017-05-25 09:30,25,54.11,54.11,53.62,53.62,98
20170801|2017-05-25 10:00,25,53.61,53.88,53.17,53.42,153
20170801|2017-05-25 10:30,25,53.39,53.43,52.36,52.53,426
20170801|2017-05-25 11:00,25,52.55,52.69,51.68,52.27,411
20170801|2017-05-25 11:30,25,52.24,52.47,52.05,52.08,154
20170801|2017-05-25 12:00,25,52.13,52.36,52.13,52.19,79
20170801|2017-05-25 12:30,25,52.14,52.2,51.89,52.07,118
20170801|2017-05-25 13:00,25,52.09,52.21,51.74,51.74,61
20170801|2017-05-25 13:30,25,51.71,51.79,51.52,51.61,146
20170801|2017-05-25 14:00,25,51.59,51.59,51.35,51.54,70
20170801|2017-05-25 14:30,25,51.51,51.56,51.5,51.52,9
20170801|2017-05-25 15:00,25,51.58,51.71,51.58,51.67,5
20170801|2017-05-25 15:30,25,51.49,51.57,51.49,51.56,59
20170801|2017-05-25 17:00,26,51.65,51.76,51.65,51.76,7
20170801|2017-05-25 17:30,26,51.75,51.77,51.75,51.77,2
20170801|2017-05-25 18:00,26,51.7,51.7,51.7,51.7,2
20170801|2017-05-25 18:30,26,51.82,51.82,51.82,51.82,1
20170801|2017-05-25 19:00,26,51.77,51.78,51.77,51.77,3
20170801|2017-05-25 19:30,26,51.78,51.79,51.63,51.63,12
20170801|2017-05-25 20:00,26,51.71,51.8,51.71,51.79,21
20170801|2017-05-25 20:30,26,51.77,51.79,51.75,51.79,8
20170801|2017-05-25 21:00,26,51.75,51.8,51.75,51.8,4
20170801|2017-05-25 21:30,26,51.81,51.83,51.72,51.76,6
20170801|2017-05-25 22:00,26,51.66,51.68,51.14,51.28,14
20170801|2017-05-25 22:30,26,51.42,51.42,51.33,51.36,4
20170801|2017-05-25 23:00,26,51.46,51.49,51.44,51.44,10
20170801|2017-05-25 23:30,26,51.47,51.56,51.46,51.56,13
20170801|2017-05-26 00:00,26,51.5,51.54,51.49,51.54,4
20170801|2017-05-26 00:30,26,51.59,51.59,51.46,51.46,5
20170801|2017-05-26 01:00,26,51.48,51.59,51.46,51.59,6
20170801|2017-05-26 01:30,26,51.67,51.88,51.67,51.88,14
20170801|2017-05-26 02:00,26,51.96,52.19,51.95,52.11,139
20170801|2017-05-26 02:30,26,52.1,52.19,52.01,52.09,69
20170801|2017-05-26 03:00,26,52.1,52.2,51.95,51.99,199
20170801|2017-05-26 03:30,26,52.02,52.06,51.79,51.91,147
20170801|2017-05-26 04:00,26,51.91,52.19,51.85,52.16,256
20170801|2017-05-26 04:30,26,52.05,52.12,52,52.08,96
20170801|2017-05-26 05:00,26,52.09,52.14,51.95,52.01,37
20170801|2017-05-26 05:30,26,51.99,52.07,51.91,51.91,38
20170801|2017-05-26 06:00,26,51.91,51.96,51.5,51.68,195
20170801|2017-05-26 06:30,26,51.7,51.74,51.43,51.44,129
20170801|2017-05-26 07:00,26,51.41,51.57,51.06,51.45,298
20170801|2017-05-26 07:30,26,51.46,51.76,51.35,51.7,259
20170801|2017-05-26 08:00,26,51.74,52.01,51.74,51.92,419
20170801|2017-05-26 08:30,26,51.91,51.98,51.71,51.94,312
20170801|2017-05-26 09:00,26,51.93,52.08,51.89,52.06,141
20170801|2017-05-26 09:30,26,52.08,52.09,51.73,51.82,411
20170801|2017-05-26 10:00,26,51.85,52.06,51.78,52.02,215
20170801|2017-05-26 10:30,26,52.03,52.04,51.94,52,215
20170801|2017-05-26 11:00,26,52.04,52.45,52.04,52.34,298
20170801|2017-05-26 11:30,26,52.35,52.37,52.26,52.28,181
20170801|2017-05-26 12:00,26,52.3,52.36,52.25,52.36,120
20170801|2017-05-26 12:30,26,52.39,52.48,52.27,52.45,106
20170801|2017-05-26 13:00,26,52.45,52.54,52.34,52.5,100
20170801|2017-05-26 13:30,26,52.49,52.56,52.46,52.53,63
20170801|2017-05-26 14:00,26,52.56,52.58,52.53,52.53,24
20170801|2017-05-26 14:30,26,52.5,52.5,52.37,52.47,12
20170801|2017-05-26 15:00,26,52.52,52.52,52.52,52.52,3
20170801|2017-05-26 15:30,26,52.51,52.62,52.49,52.62,30
20170801|2017-05-28 17:00,30,52.66,52.71,52.62,52.62,4
20170801|2017-05-28 17:30,30,52.7,52.7,52.7,52.7,1
20170801|2017-05-28 18:00,30,52.65,52.65,52.65,52.65,1
20170801|2017-05-28 18:30,30,52.66,52.67,52.66,52.67,2
20170801|2017-05-28 19:00,30,52.63,52.63,52.59,52.59,4
20170801|2017-05-28 19:30,30,52.62,52.62,52.57,52.6,4
20170801|2017-05-28 20:00,30,52.63,52.63,52.51,52.51,3
20170801|2017-05-28 20:30,30,52.55,52.55,52.46,52.46,8
20170801|2017-05-28 21:00,30,52.49,52.49,52.49,52.49,2
20170801|2017-05-28 21:30,30,52.46,52.46,52.37,52.37,3
20170801|2017-05-28 22:00,30,52.41,52.43,52.41,52.43,2
20170801|2017-05-28 22:30,30,52.37,52.37,52.34,52.34,2
20170801|2017-05-28 23:00,30,52.38,52.38,52.38,52.38,2
20170801|2017-05-29 00:30,30,52.38,52.38,52.34,52.34,3
20170801|2017-05-29 01:30,30,52.44,52.44,52.44,52.44,1
20170801|2017-05-29 02:00,30,52.5,52.56,52.46,52.46,13
20170801|2017-05-29 02:30,30,52.51,52.59,52.51,52.59,27
20170801|2017-05-29 03:00,30,52.56,52.58,52.25,52.29,64
20170801|2017-05-29 03:30,30,52.35,52.37,52.32,52.34,16
20170801|2017-05-29 04:00,30,52.29,52.43,52.24,52.43,14
20170801|2017-05-29 04:30,30,52.42,52.42,52.34,52.34,7
20170801|2017-05-29 05:00,30,52.34,52.37,52.33,52.37,3
20170801|2017-05-29 05:30,30,52.24,52.31,52.23,52.31,8
20170801|2017-05-29 06:00,30,52.28,52.38,52.23,52.38,15
20170801|2017-05-29 06:30,30,52.38,52.42,52.38,52.42,13
20170801|2017-05-29 07:00,30,52.46,52.48,52.39,52.48,12
20170801|2017-05-29 07:30,30,52.42,52.49,52.42,52.44,13
20170801|2017-05-29 08:00,30,52.42,52.57,52.41,52.54,95
20170801|2017-05-29 08:30,30,52.57,52.57,52.43,52.43,23
20170801|2017-05-29 09:00,30,52.44,52.67,52.44,52.65,56
20170801|2017-05-29 09:30,30,52.67,52.78,52.67,52.78,86
20170801|2017-05-29 10:00,30,52.8,52.94,52.75,52.87,81
20170801|2017-05-29 10:30,30,52.86,52.93,52.83,52.89,34
20170801|2017-05-29 11:00,30,52.88,52.88,52.78,52.78,29
20170801|2017-05-29 11:30,30,52.79,52.81,52.63,52.63,32
20170801|2017-05-29 17:00,30,52.67,52.67,52.62,52.62,2
20170801|2017-05-29 17:30,30,52.59,52.59,52.49,52.5,10
20170801|2017-05-29 18:30,30,52.54,52.6,52.54,52.59,12
20170801|2017-05-29 19:00,30,52.62,52.69,52.62,52.63,38
20170801|2017-05-29 19:30,30,52.61,52.61,52.58,52.58,7
20170801|2017-05-29 20:30,30,52.49,52.51,52.49,52.51,2
20170801|2017-05-29 21:00,30,52.47,52.47,52.44,52.44,4
20170801|2017-05-29 21:30,30,52.46,52.46,52.46,52.46,1
20170801|2017-05-29 22:00,30,52.42,52.42,52.38,52.38,9
20170801|2017-05-29 22:30,30,52.44,52.52,52.44,52.52,2
20170801|2017-05-29 23:00,30,52.54,52.54,52.54,52.54,1
20170801|2017-05-29 23:30,30,52.55,52.55,52.53,52.53,5
20170801|2017-05-30 00:00,30,52.43,52.43,52.43,52.43,2
20170801|2017-05-30 00:30,30,52.48,52.48,52.46,52.46,3
20170801|2017-05-30 01:00,30,52.42,52.51,52.42,52.51,7
20170801|2017-05-30 01:30,30,52.42,52.45,52.41,52.43,6
20170801|2017-05-30 02:00,30,52.41,52.5,52.34,52.35,82
20170801|2017-05-30 02:30,30,52.34,52.38,52.24,52.25,54
20170801|2017-05-30 03:00,30,52.23,52.25,52.1,52.17,218
20170801|2017-05-30 03:30,30,52.2,52.3,52.18,52.3,141
20170801|2017-05-30 04:00,30,52.33,52.42,52.3,52.3,93
20170801|2017-05-30 04:30,30,52.31,52.31,52.15,52.22,50
20170801|2017-05-30 05:00,30,52.2,52.24,52.13,52.19,167
20170801|2017-05-30 05:30,30,52.21,52.27,52.09,52.27,92
20170801|2017-05-30 06:00,30,52.27,52.31,52.13,52.14,48
20170801|2017-05-30 06:30,30,52.08,52.1,51.94,52.05,160
20170801|2017-05-30 07:00,30,52.04,52.04,51.88,51.9,114
20170801|2017-05-30 07:30,30,51.89,52.04,51.87,51.99,161
20170801|2017-05-30 08:00,30,51.98,52.01,51.73,51.78,440
20170801|2017-05-30 08:30,30,51.77,51.77,51.61,51.72,355
20170801|2017-05-30 09:00,30,51.71,52.03,51.61,51.99,518
20170801|2017-05-30 09:30,30,51.99,52.11,51.89,52.05,293
20170801|2017-05-30 10:00,30,52.09,52.14,51.72,51.73,637
20170801|2017-05-30 10:30,30,51.72,51.89,51.7,51.83,255
20170801|2017-05-30 11:00,30,51.82,51.97,51.82,51.96,232
20170801|2017-05-30 11:30,30,51.97,52.01,51.92,51.95,106
20170801|2017-05-30 12:00,30,51.94,51.95,51.83,51.91,103
20170801|2017-05-30 12:30,30,51.93,52.27,51.93,52.27,152
20170801|2017-05-30 13:00,30,52.28,52.43,52.2,52.2,312
20170801|2017-05-30 13:30,30,52.24,52.34,52.21,52.24,69
20170801|2017-05-30 14:00,30,52.24,52.29,52.2,52.21,26
20170801|2017-05-30 14:30,30,52.18,52.18,52.05,52.05,71
20170801|2017-05-30 15:00,30,52.07,52.12,52.07,52.12,2
20170801|2017-05-30 15:30,30,52.17,52.21,52.17,52.19,35
20170801|2017-05-30 17:00,31,52.25,52.25,52.24,52.24,15
20170801|2017-05-30 17:30,31,52.2,52.2,52.2,52.2,1
20170801|2017-05-30 18:30,31,52.22,52.22,52.22,52.22,2
20170801|2017-05-30 19:00,31,52.21,52.31,52.21,52.24,22
20170801|2017-05-30 19:30,31,52.26,52.26,52.24,52.24,7
20170801|2017-05-30 20:00,31,52.15,52.15,51.99,52.07,20
20170801|2017-05-30 20:30,31,52.12,52.12,52.06,52.1,4
20170801|2017-05-30 21:00,31,52.12,52.13,51.9,51.9,23
20170801|2017-05-30 21:30,31,51.9,51.97,51.9,51.97,5
20170801|2017-05-30 22:00,31,51.99,51.99,51.99,51.99,3
20170801|2017-05-30 22:30,31,51.93,52.01,51.93,52,8
20170801|2017-05-30 23:00,31,51.97,51.98,51.96,51.96,3
20170801|2017-05-30 23:30,31,52,52,51.99,51.99,2
20170801|2017-05-31 00:00,31,51.95,51.95,51.95,51.95,1
20170801|2017-05-31 00:30,31,51.94,51.95,51.94,51.95,3
20170801|2017-05-31 01:00,31,51.92,51.92,51.74,51.83,74
20170801|2017-05-31 01:30,31,51.79,51.79,51.66,51.72,59
20170801|2017-05-31 02:00,31,51.75,51.95,51.75,51.91,95
20170801|2017-05-31 02:30,31,51.9,51.91,51.69,51.79,234
20170801|2017-05-31 03:00,31,51.75,51.77,51.61,51.77,205
20170801|2017-05-31 03:30,31,51.77,51.81,51.64,51.68,270
20170801|2017-05-31 04:00,31,51.68,51.7,51.29,51.45,516
20170801|2017-05-31 04:30,31,51.45,51.45,51.25,51.37,176
20170801|2017-05-31 05:00,31,51.36,51.36,51.27,51.3,144
20170801|2017-05-31 05:30,31,51.27,51.29,51.12,51.14,291
20170801|2017-05-31 06:00,31,51.17,51.2,50.77,50.81,401
20170801|2017-05-31 06:30,31,50.8,50.95,50.73,50.86,896
20170801|2017-05-31 07:00,31,50.88,51.18,50.84,51.11,477
20170801|2017-05-31 07:30,31,51.1,51.13,50.92,50.95,176
20170801|2017-05-31 08:00,31,50.94,50.95,50.71,50.81,563
20170801|2017-05-31 08:30,31,50.8,50.96,50.65,50.74,952
20170801|2017-05-31 09:00,31,50.76,50.84,50.35,50.5,1201
20170801|2017-05-31 09:30,31,50.49,50.65,50.41,50.58,635
20170801|2017-05-31 10:00,31,50.59,50.59,50.28,50.36,807
20170801|2017-05-31 10:30,31,50.37,50.71,50.23,50.7,1060
20170801|2017-05-31 11:00,31,50.73,51.1,50.62,50.86,760
20170801|2017-05-31 11:30,31,50.86,50.97,50.8,50.91,179
20170801|2017-05-31 12:00,31,50.89,50.96,50.85,50.9,173
20170801|2017-05-31 12:30,31,50.86,51,50.81,50.82,305
20170801|2017-05-31 13:00,31,50.84,50.9,50.71,50.72,533
20170801|2017-05-31 13:30,31,50.74,50.74,50.5,50.56,273
20170801|2017-05-31 14:00,31,50.59,50.62,50.57,50.59,38
20170801|2017-05-31 14:30,31,50.62,50.7,50.62,50.7,21
20170801|2017-05-31 15:00,31,50.69,50.8,50.69,50.8,28
20170801|2017-05-31 15:30,31,50.7,51.23,50.7,51.01,704
20170801|2017-05-31 17:00,1,50.91,51.19,50.91,51.19,55
20170801|2017-05-31 17:30,1,51.23,51.26,51.23,51.26,16
20170801|2017-05-31 18:00,1,51.05,51.05,51.05,51.05,9
20170801|2017-05-31 18:30,1,51.1,51.17,51.1,51.17,7
20170801|2017-05-31 19:00,1,51.18,51.28,51.18,51.22,48
20170801|2017-05-31 19:30,1,51.19,51.19,51.1,51.1,27
20170801|2017-05-31 20:00,1,51.2,51.2,51.2,51.2,1
20170801|2017-05-31 20:30,1,51.17,51.2,51.17,51.18,31
20170801|2017-05-31 21:00,1,51.11,51.13,51.1,51.13,17
20170801|2017-05-31 21:30,1,51.14,51.18,51.14,51.16,30
20170801|2017-05-31 22:00,1,51.14,51.21,51.14,51.16,7
20170801|2017-05-31 22:30,1,51.15,51.18,51.15,51.16,7
20170801|2017-05-31 23:00,1,51.21,51.21,51.21,51.21,1
20170801|2017-05-31 23:30,1,51.2,51.22,51.2,51.22,2
20170801|2017-06-01 00:00,1,51.18,51.19,51.16,51.16,5
20170801|2017-06-01 00:30,1,51.16,51.16,51.11,51.13,18
20170801|2017-06-01 01:00,1,51.16,51.21,51.15,51.19,10
20170801|2017-06-01 01:30,1,51.21,51.28,51.18,51.18,18
20170801|2017-06-01 02:00,1,51.19,51.45,51.13,51.32,185
20170801|2017-06-01 02:30,1,51.32,51.39,51.27,51.29,94
20170801|2017-06-01 03:00,1,51.26,51.42,51.2,51.42,194
20170801|2017-06-01 03:30,1,51.41,51.43,51.26,51.31,189
20170801|2017-06-01 04:00,1,51.31,51.35,51.28,51.3,28
20170801|2017-06-01 04:30,1,51.28,51.28,50.9,50.99,266
20170801|2017-06-01 05:00,1,50.97,50.98,50.74,50.86,231
20170801|2017-06-01 05:30,1,50.85,50.86,50.65,50.67,175
20170801|2017-06-01 06:00,1,50.67,50.89,50.61,50.89,320
20170801|2017-06-01 06:30,1,50.88,50.88,50.49,50.54,260
20170801|2017-06-01 07:00,1,50.52,50.98,50.52,50.69,541
20170801|2017-06-01 07:30,1,50.7,50.77,50.54,50.63,372
20170801|2017-06-01 08:00,1,50.63,50.73,50.49,50.7,341
20170801|2017-06-01 08:30,1,50.7,50.77,50.59,50.66,317
20170801|2017-06-01 09:00,1,50.66,50.87,50.58,50.79,467
20170801|2017-06-01 09:30,1,50.76,51.02,50.65,50.97,441
20170801|2017-06-01 10:00,1,51.02,51.34,50.67,51.25,939
20170801|2017-06-01 10:30,1,51.25,51.45,50.98,51.29,1353
20170801|2017-06-01 11:00,1,51.3,51.41,51.12,51.18,724
20170801|2017-06-01 11:30,1,51.18,51.19,51.1,51.13,161
20170801|2017-06-01 12:00,1,51.14,51.27,51.04,51.26,231
20170801|2017-06-01 12:30,1,51.27,51.29,51.15,51.16,102
20170801|2017-06-01 13:00,1,51.17,51.19,50.58,50.6,665
20170801|2017-06-01 13:30,1,50.59,50.59,50.42,50.45,343
20170801|2017-06-01 14:00,1,50.45,50.5,50.31,50.39,119
20170801|2017-06-01 14:30,1,50.48,50.53,50.31,50.31,119
20170801|2017-06-01 15:00,1,50.32,50.4,50.25,50.39,87
20170801|2017-06-01 15:30,1,50.4,50.4,50.25,50.33,43
20170801|2017-06-01 17:00,2,50.4,50.4,50.38,50.39,40
20170801|2017-06-01 18:00,2,50.4,50.4,50.13,50.15,72
20170801|2017-06-01 18:30,2,50.2,50.29,50.2,50.29,4
20170801|2017-06-01 19:00,2,50.27,50.3,50.19,50.28,13
20170801|2017-06-01 19:30,2,50.21,50.21,50.21,50.21,1
20170801|2017-06-01 20:00,2,50.29,50.45,50.29,50.37,66
20170801|2017-06-01 20:30,2,50.38,50.51,50.38,50.47,35
20170801|2017-06-01 21:00,2,50.48,50.49,50.4,50.41,8
20170801|2017-06-01 21:30,2,50.41,50.42,50.37,50.37,18
20170801|2017-06-01 22:00,2,50.35,50.35,50.34,50.34,30
20170801|2017-06-01 22:30,2,50.39,50.39,50.39,50.39,18
20170801|2017-06-01 23:00,2,50.4,50.4,50.29,50.29,9
20170801|2017-06-02 00:00,2,50.34,50.34,50.3,50.3,3
20170801|2017-06-02 00:30,2,50.28,50.28,50.25,50.25,44
20170801|2017-06-02 01:00,2,50.28,50.31,49.92,49.92,195
20170801|2017-06-02 01:30,2,49.91,49.99,49.75,49.94,181
20170801|2017-06-02 02:00,2,49.93,49.97,49.67,49.7,313
20170801|2017-06-02 02:30,2,49.73,49.9,49.64,49.66,231
20170801|2017-06-02 03:00,2,49.68,49.7,49.52,49.63,364
20170801|2017-06-02 03:30,2,49.62,49.75,49.58,49.61,225
20170801|2017-06-02 04:00,2,49.6,49.6,49.01,49.29,999
20170801|2017-06-02 04:30,2,49.3,49.31,49.12,49.2,411
20170801|2017-06-02 05:00,2,49.22,49.22,48.96,49.22,333
20170801|2017-06-02 05:30,2,49.21,49.49,49.13,49.25,300
20170801|2017-06-02 06:00,2,49.26,49.52,49.26,49.5,205
20170801|2017-06-02 06:30,2,49.52,49.66,49.51,49.54,163
20170801|2017-06-02 07:00,2,49.52,49.8,49.51,49.59,307
20170801|2017-06-02 07:30,2,49.63,49.72,49.24,49.33,347
20170801|2017-06-02 08:00,2,49.29,49.88,49.27,49.8,535
20170801|2017-06-02 08:30,2,49.78,49.98,49.65,49.9,279
20170801|2017-06-02 09:00,2,49.88,49.88,49.58,49.67,333
20170801|2017-06-02 09:30,2,49.68,49.8,49.37,49.41,334
20170801|2017-06-02 10:00,2,49.43,49.86,49.31,49.84,591
20170801|2017-06-02 10:30,2,49.82,50.15,49.7,50.04,720
20170801|2017-06-02 11:00,2,50.05,50.36,49.89,50.28,525
20170801|2017-06-02 11:30,2,50.27,50.28,50.09,50.14,509
20170801|2017-06-02 12:00,2,50.16,50.21,50,50.08,345
20170801|2017-06-02 12:30,2,50.05,50.24,50.03,50.1,126
20170801|2017-06-02 13:00,2,50.02,50.05,49.79,49.88,209
20170801|2017-06-02 13:30,2,49.97,50.02,49.91,50.02,45
20170801|2017-06-02 14:00,2,50.01,50.01,49.93,50.01,33
20170801|2017-06-02 14:30,2,50.02,50.11,50.02,50.06,24
20170801|2017-06-02 15:00,2,50.07,50.13,50.07,50.11,6
20170801|2017-06-02 15:30,2,50.12,50.12,49.91,50,66
20170801|2017-06-04 18:00,5,49.92,49.92,49.92,49.92,2
20170801|2017-06-04 18:30,5,49.95,49.95,49.95,49.95,2
20170801|2017-06-04 19:00,5,49.97,50.04,49.97,50,18
20170801|2017-06-04 19:30,5,49.94,49.94,49.94,49.94,1
20170801|2017-06-04 20:00,5,49.96,50.02,49.96,49.99,13
20170801|2017-06-04 20:30,5,50.08,50.1,50.05,50.05,23
20170801|2017-06-04 21:00,5,50.09,50.16,50.05,50.05,37
20170801|2017-06-04 21:30,5,50.15,50.16,50.15,50.16,6
20170801|2017-06-04 22:00,5,50.15,50.28,50.12,50.26,41
20170801|2017-06-04 22:30,5,50.3,50.73,50.29,50.53,410
20170801|2017-06-04 23:00,5,50.55,50.6,50.5,50.56,8
20170801|2017-06-04 23:30,5,50.56,50.65,50.56,50.56,12
20170801|2017-06-05 00:00,5,50.59,50.7,50.59,50.7,20
20170801|2017-06-05 00:30,5,50.66,50.7,50.51,50.51,58
20170801|2017-06-05 01:00,5,50.52,50.52,50.37,50.46,68
20170801|2017-06-05 01:30,5,50.45,50.55,50.37,50.45,42
20170801|2017-06-05 02:00,5,50.48,50.48,50.18,50.19,375
20170801|2017-06-05 02:30,5,50.16,50.33,50.06,50.27,278
20170801|2017-06-05 03:00,5,50.21,50.27,50.06,50.13,168
20170801|2017-06-05 03:30,5,50.15,50.35,50.15,50.29,213
20170801|2017-06-05 04:00,5,50.3,50.33,50.12,50.16,143
20170801|2017-06-05 04:30,5,50.17,50.18,50.01,50.1,116
20170801|2017-06-05 05:00,5,50.08,50.11,49.8,49.88,320
20170801|2017-06-05 05:30,5,49.86,49.92,49.58,49.59,181
20170801|2017-06-05 06:00,5,49.58,49.79,49.57,49.71,185
20170801|2017-06-05 06:30,5,49.69,49.69,49.54,49.57,250
20170801|2017-06-05 07:00,5,49.53,49.72,49.48,49.6,185
20170801|2017-06-05 07:30,5,49.6,49.62,49.37,49.38,273
20170801|2017-06-05 08:00,5,49.38,49.5,49.27,49.28,681
20170801|2017-06-05 08:30,5,49.28,49.39,49.16,49.35,572
20170801|2017-06-05 09:00,5,49.35,49.64,49.33,49.52,350
20170801|2017-06-05 09:30,5,49.52,49.52,49.32,49.32,239
20170801|2017-06-05 10:00,5,49.32,49.32,49.05,49.13,608
20170801|2017-06-05 10:30,5,49.14,49.32,49.14,49.25,611
20170801|2017-06-05 11:00,5,49.24,49.42,49.22,49.42,279
20170801|2017-06-05 11:30,5,49.41,49.41,49.3,49.33,96
20170801|2017-06-05 12:00,5,49.32,49.61,49.31,49.52,267
20170801|2017-06-05 12:30,5,49.49,49.53,49.41,49.47,158
20170801|2017-06-05 13:00,5,49.53,49.55,49.32,49.49,338
20170801|2017-06-05 13:30,5,49.47,49.5,49.39,49.41,103
20170801|2017-06-05 14:00,5,49.42,49.52,49.42,49.52,22
20170801|2017-06-05 14:30,5,49.54,49.58,49.47,49.49,59
20170801|2017-06-05 15:00,5,49.49,49.5,49.44,49.44,17
20170801|2017-06-05 15:30,5,49.44,49.47,49.42,49.47,8
20170801|2017-06-05 17:00,6,49.48,49.52,49.48,49.52,2
20170801|2017-06-05 17:30,6,49.52,49.52,49.51,49.51,6
20170801|2017-06-05 18:30,6,49.54,49.59,49.54,49.59,17
20170801|2017-06-05 19:00,6,49.61,49.68,49.6,49.6,18
20170801|2017-06-05 20:00,6,49.64,49.64,49.13,49.24,186
20170801|2017-06-05 20:30,6,49.23,49.23,49.19,49.19,21
20170801|2017-06-05 21:00,6,49.19,49.19,49.1,49.15,57
20170801|2017-06-05 21:30,6,49.14,49.14,48.99,49.09,70
20170801|2017-06-05 22:00,6,49.12,49.22,49.12,49.17,12
20170801|2017-06-05 22:30,6,49.18,49.26,49.18,49.21,43
20170801|2017-06-05 23:00,6,49.25,49.25,49.25,49.25,1
20170801|2017-06-05 23:30,6,49.29,49.34,49.24,49.24,12
20170801|2017-06-06 00:00,6,49.23,49.23,49.18,49.18,7
20170801|2017-06-06 00:30,6,49.23,49.24,49.2,49.22,21
20170801|2017-06-06 01:00,6,49.25,49.82,49.25,49.58,450
20170801|2017-06-06 01:30,6,49.57,49.73,49.39,49.41,108
20170801|2017-06-06 02:00,6,49.46,49.68,49.41,49.45,255
20170801|2017-06-06 02:30,6,49.46,49.46,49.18,49.35,286
20170801|2017-06-06 03:00,6,49.31,49.34,49.14,49.24,198
20170801|2017-06-06 03:30,6,49.22,49.54,49.22,49.43,234
20170801|2017-06-06 04:00,6,49.42,49.5,49.25,49.4,253
20170801|2017-06-06 04:30,6,49.38,49.39,49.25,49.38,182
20170801|2017-06-06 05:00,6,49.38,49.62,49.38,49.47,314
20170801|2017-06-06 05:30,6,49.48,49.56,49.37,49.46,114
20170801|2017-06-06 06:00,6,49.46,49.46,49.28,49.3,130
20170801|2017-06-06 06:30,6,49.28,49.37,49.24,49.32,99
20170801|2017-06-06 07:00,6,49.3,49.43,49.28,49.28,69
20170801|2017-06-06 07:30,6,49.27,49.31,49.19,49.27,182
20170801|2017-06-06 08:00,6,49.27,49.45,49.14,49.14,473
20170801|2017-06-06 08:30,6,49.14,49.36,49.14,49.24,561
20170801|2017-06-06 09:00,6,49.32,49.36,49.21,49.31,345
20170801|2017-06-06 09:30,6,49.29,49.3,49.12,49.2,315
20170801|2017-06-06 10:00,6,49.17,49.25,49.1,49.21,374
20170801|2017-06-06 10:30,6,49.22,49.67,49.22,49.6,570
20170801|2017-06-06 11:00,6,49.58,49.88,49.5,49.82,358
20170801|2017-06-06 11:30,6,49.85,49.94,49.75,49.83,430
20170801|2017-06-06 12:00,6,49.84,49.91,49.76,49.84,74
20170801|2017-06-06 12:30,6,49.83,49.91,49.71,49.91,189
20170801|2017-06-06 13:00,6,49.89,50.16,49.89,50.07,438
20170801|2017-06-06 13:30,6,50.04,50.09,50,50.07,112
20170801|2017-06-06 14:00,6,50.1,50.15,50.08,50.12,52
20170801|2017-06-06 14:30,6,50.17,50.24,50.15,50.17,69
20170801|2017-06-06 15:00,6,50.24,50.3,50.24,50.28,47
20170801|2017-06-06 15:30,6,50.25,50.25,49.84,49.93,195
20170801|2017-06-06 17:00,7,49.99,49.99,49.99,49.99,1
20170801|2017-06-06 17:30,7,49.96,49.96,49.96,49.96,2
20170801|2017-06-06 18:00,7,49.99,50.03,49.98,50.03,6
20170801|2017-06-06 18:30,7,50.02,50.03,49.99,50,9
20170801|2017-06-06 19:00,7,50,50.05,49.95,49.95,27
20170801|2017-06-06 19:30,7,49.95,49.96,49.92,49.93,22
20170801|2017-06-06 20:00,7,49.95,49.97,49.95,49.97,9
20170801|2017-06-06 20:30,7,50,50,49.97,49.97,9
20170801|2017-06-06 21:00,7,50.02,50.08,50.02,50.06,16
20170801|2017-06-06 21:30,7,50.03,50.12,49.99,50.06,51
20170801|2017-06-06 22:00,7,50.07,50.08,50.05,50.05,21
20170801|2017-06-06 22:30,7,50.06,50.13,50.06,50.12,3
20170801|2017-06-06 23:00,7,50.11,50.11,50.11,50.11,1
20170801|2017-06-06 23:30,7,50.05,50.1,50.05,50.06,9
20170801|2017-06-07 00:00,7,50.06,50.06,50.05,50.05,7
20170801|2017-06-07 00:30,7,50,50.03,50,50.03,6
20170801|2017-06-07 01:00,7,49.98,49.98,49.78,49.81,87
20170801|2017-06-07 01:30,7,49.87,49.97,49.86,49.97,8
20170801|2017-06-07 02:00,7,49.95,50.01,49.74,49.78,186
20170801|2017-06-07 02:30,7,49.79,49.87,49.74,49.81,125
20170801|2017-06-07 03:00,7,49.79,49.79,49.65,49.73,265
20170801|2017-06-07 03:30,7,49.71,49.82,49.69,49.72,209
20170801|2017-06-07 04:00,7,49.7,49.87,49.7,49.87,113
20170801|2017-06-07 04:30,7,49.87,49.98,49.84,49.85,159
20170801|2017-06-07 05:00,7,49.91,49.97,49.79,49.79,114
20170801|2017-06-07 05:30,7,49.79,49.83,49.75,49.76,63
20170801|2017-06-07 06:00,7,49.73,49.8,49.63,49.73,163
20170801|2017-06-07 06:30,7,49.75,49.8,49.71,49.75,121
20170801|2017-06-07 07:00,7,49.69,49.75,49.65,49.66,73
20170801|2017-06-07 07:30,7,49.65,49.65,49.5,49.56,342
20170801|2017-06-07 08:00,7,49.54,49.65,49.5,49.6,165
20170801|2017-06-07 08:30,7,49.58,49.79,49.57,49.78,333
20170801|2017-06-07 09:00,7,49.78,49.87,49.72,49.72,331
20170801|2017-06-07 09:30,7,49.62,49.62,48.15,48.41,2534
20170801|2017-06-07 10:00,7,48.39,48.53,48.29,48.4,883
20170801|2017-06-07 10:30,7,48.39,48.48,48.32,48.36,375
20170801|2017-06-07 11:00,7,48.35,48.42,48.3,48.33,250
20170801|2017-06-07 11:30,7,48.33,48.33,48.1,48.18,443
20170801|2017-06-07 12:00,7,48.18,48.37,48.11,48.27,97
20170801|2017-06-07 12:30,7,48.26,48.29,48.15,48.25,116
20170801|2017-06-07 13:00,7,48.28,48.31,48.01,48.15,160
20170801|2017-06-07 13:30,7,48.16,48.28,48.16,48.25,100
20170801|2017-06-07 14:00,7,48.23,48.3,48.18,48.21,65
20170801|2017-06-07 14:30,7,48.19,48.22,48.07,48.12,104
20170801|2017-06-07 15:00,7,48.11,48.14,48.11,48.14,17
20170801|2017-06-07 15:30,7,48.17,48.32,48.16,48.16,44
20170801|2017-06-07 17:00,8,48.23,48.23,48.18,48.19,3
20170801|2017-06-07 17:30,8,48.19,48.19,48.19,48.19,2
20170801|2017-06-07 18:00,8,48.22,48.22,48.2,48.2,2
20170801|2017-06-07 18:30,8,48.27,48.27,48.27,48.27,1
20170801|2017-06-07 19:00,8,48.3,48.37,48.3,48.37,20
20170801|2017-06-07 19:30,8,48.36,48.42,48.35,48.35,31
20170801|2017-06-07 20:00,8,48.37,48.37,48.29,48.29,9
20170801|2017-06-07 20:30,8,48.3,48.3,48.29,48.29,2
20170801|2017-06-07 21:00,8,48.29,48.29,48.15,48.21,21
20170801|2017-06-07 21:30,8,48.25,48.38,48.25,48.33,19
20170801|2017-06-07 22:00,8,48.34,48.4,48.34,48.39,32
20170801|2017-06-07 22:30,8,48.41,48.43,48.39,48.39,48
20170801|2017-06-07 23:00,8,48.37,48.4,48.37,48.4,12
20170801|2017-06-07 23:30,8,48.4,48.43,48.4,48.43,3
20170801|2017-06-08 00:00,8,48.39,48.41,48.39,48.41,10
20170801|2017-06-08 00:30,8,48.41,48.41,48.39,48.39,21
20170801|2017-06-08 01:00,8,48.42,48.52,48.42,48.5,56
20170801|2017-06-08 01:30,8,48.45,48.46,48.4,48.46,26
20170801|2017-06-08 02:00,8,48.46,48.58,48.46,48.5,146
20170801|2017-06-08 02:30,8,48.52,48.52,48.24,48.41,153
20170801|2017-06-08 03:00,8,48.41,48.45,48.28,48.29,222
20170801|2017-06-08 03:30,8,48.38,48.51,48.36,48.49,177
20170801|2017-06-08 04:00,8,48.53,48.53,48.42,48.44,91
20170801|2017-06-08 04:30,8,48.46,48.57,48.45,48.51,74
20170801|2017-06-08 05:00,8,48.53,48.56,48.42,48.54,133
20170801|2017-06-08 05:30,8,48.54,48.54,48.25,48.28,147
20170801|2017-06-08 06:00,8,48.27,48.3,47.65,47.86,1086
20170801|2017-06-08 06:30,8,47.83,47.9,47.76,47.81,307
20170801|2017-06-08 07:00,8,47.88,47.89,47.74,47.82,319
20170801|2017-06-08 07:30,8,47.82,47.82,47.56,47.66,481
20170801|2017-06-08 08:00,8,47.65,47.84,47.62,47.71,349
20170801|2017-06-08 08:30,8,47.71,48.18,47.64,48.17,625
20170801|2017-06-08 09:00,8,48.11,48.35,48.06,48.17,376
20170801|2017-06-08 09:30,8,48.16,48.3,47.95,48.05,214
20170801|2017-06-08 10:00,8,48.03,48.1,47.77,47.92,328
20170801|2017-06-08 10:30,8,47.93,48.27,47.89,48.14,374
20170801|2017-06-08 11:00,8,48.09,48.23,47.98,48.14,132
20170801|2017-06-08 11:30,8,48.12,48.21,48.08,48.21,73
20170801|2017-06-08 12:00,8,48.2,48.2,48.05,48.14,109
20170801|2017-06-08 12:30,8,48.15,48.15,47.92,48,145
20170801|2017-06-08 13:00,8,47.98,48.06,47.79,47.9,249
20170801|2017-06-08 13:30,8,47.88,47.96,47.88,47.91,131
20170801|2017-06-08 14:00,8,47.88,47.92,47.87,47.9,17
20170801|2017-06-08 14:30,8,47.93,47.93,47.85,47.88,14
20170801|2017-06-08 15:00,8,47.85,47.93,47.84,47.93,72
20170801|2017-06-08 15:30,8,47.94,47.95,47.92,47.92,11
20170801|2017-06-08 17:00,9,47.91,47.92,47.91,47.92,3
20170801|2017-06-08 18:00,9,47.89,47.89,47.89,47.89,1
20170801|2017-06-08 18:30,9,47.83,47.83,47.83,47.83,2
20170801|2017-06-08 19:00,9,47.81,47.82,47.64,47.68,28
20170801|2017-06-08 19:30,9,47.67,47.75,47.67,47.75,7
20170801|2017-06-08 20:00,9,47.83,47.89,47.83,47.86,18
20170801|2017-06-08 20:30,9,47.78,47.83,47.78,47.83,2
20170801|2017-06-08 21:00,9,47.92,47.92,47.86,47.87,5
20170801|2017-06-08 21:30,9,47.84,47.84,47.82,47.82,6
20170801|2017-06-08 22:00,9,47.82,47.82,47.82,47.82,1
20170801|2017-06-08 23:00,9,47.81,47.81,47.81,47.81,11
20170801|2017-06-08 23:30,9,47.82,47.83,47.81,47.83,4
20170801|2017-06-09 00:00,9,47.86,47.86,47.85,47.85,3
20170801|2017-06-09 00:30,9,47.9,47.9,47.79,47.81,19
20170801|2017-06-09 01:00,9,47.8,47.82,47.75,47.75,9
20170801|2017-06-09 01:30,9,47.74,47.76,47.65,47.66,38
20170801|2017-06-09 02:00,9,47.66,47.78,47.54,47.68,127
20170801|2017-06-09 02:30,9,47.69,47.69,47.44,47.59,411
20170801|2017-06-09 03:00,9,47.56,47.71,47.56,47.67,162
20170801|2017-06-09 03:30,9,47.66,48.15,47.66,48.04,453
20170801|2017-06-09 04:00,9,48.02,48.06,47.92,48.02,89
20170801|2017-06-09 04:30,9,47.96,48.1,47.89,48.02,106
20170801|2017-06-09 05:00,9,48.06,48.17,48.02,48.11,129
20170801|2017-06-09 05:30,9,48.11,48.11,48.03,48.06,69
20170801|2017-06-09 06:00,9,48.05,48.05,47.85,47.85,100
20170801|2017-06-09 06:30,9,47.87,47.98,47.87,47.91,34
20170801|2017-06-09 07:00,9,47.89,47.9,47.73,47.79,228
20170801|2017-06-09 07:30,9,47.79,47.99,47.72,47.97,333
20170801|2017-06-09 08:00,9,47.95,48.05,47.81,47.82,418
20170801|2017-06-09 08:30,9,47.83,48.08,47.83,48.02,268
20170801|2017-06-09 09:00,9,47.97,47.97,47.74,47.76,259
20170801|2017-06-09 09:30,9,47.78,48.08,47.75,48.08,340
20170801|2017-06-09 10:00,9,48.11,48.37,48.04,48.31,626
20170801|2017-06-09 10:30,9,48.28,48.47,48.17,48.47,498
20170801|2017-06-09 11:00,9,48.48,48.54,48.26,48.32,309
20170801|2017-06-09 11:30,9,48.32,48.39,48.25,48.27,225
20170801|2017-06-09 12:00,9,48.27,48.32,48.17,48.23,110
20170801|2017-06-09 12:30,9,48.21,48.25,48.12,48.22,112
20170801|2017-06-09 13:00,9,48.22,48.28,48.08,48.15,313
20170801|2017-06-09 13:30,9,48.16,48.2,48.14,48.14,100
20170801|2017-06-09 14:00,9,48.15,48.21,48.12,48.21,15
20170801|2017-06-09 14:30,9,48.15,48.23,48.13,48.23,19
20170801|2017-06-09 15:00,9,48.21,48.21,48.15,48.15,22
20170801|2017-06-09 15:30,9,48.14,48.24,48.14,48.23,29
20170801|2017-06-11 17:00,12,48.18,48.22,48.18,48.22,7
20170801|2017-06-11 17:30,12,48.26,48.34,48.26,48.34,4
20170801|2017-06-11 18:00,12,48.28,48.33,48.28,48.33,5
20170801|2017-06-11 18:30,12,48.29,48.38,48.29,48.38,6
20170801|2017-06-11 19:30,12,48.38,48.42,48.38,48.42,2
20170801|2017-06-11 20:30,12,48.37,48.37,48.37,48.37,2
20170801|2017-06-11 21:00,12,48.4,48.4,48.39,48.39,2
20170801|2017-06-11 21:30,12,48.41,48.41,48.41,48.41,1
20170801|2017-06-11 22:00,12,48.37,48.37,48.37,48.37,2
20170801|2017-06-11 22:30,12,48.39,48.5,48.39,48.49,56
20170801|2017-06-11 23:00,12,48.45,48.47,48.44,48.46,7
20170801|2017-06-12 00:00,12,48.4,48.4,48.4,48.4,1
20170801|2017-06-12 00:30,12,48.39,48.39,48.36,48.37,5
20170801|2017-06-12 01:00,12,48.35,48.39,48.35,48.39,6
20170801|2017-06-12 01:30,12,48.36,48.36,48.27,48.31,36
20170801|2017-06-12 02:00,12,48.27,48.29,48.01,48.08,194
20170801|2017-06-12 02:30,12,48.12,48.32,48.11,48.28,163
20170801|2017-06-12 03:00,12,48.27,48.35,48.15,48.35,76
20170801|2017-06-12 03:30,12,48.34,48.46,48.31,48.37,212
20170801|2017-06-12 04:00,12,48.34,48.39,48.28,48.36,76
20170801|2017-06-12 04:30,12,48.38,48.4,48.33,48.38,48
20170801|2017-06-12 05:00,12,48.33,48.98,48.33,48.86,360
20170801|2017-06-12 05:30,12,48.87,48.9,48.71,48.86,211
20170801|2017-06-12 06:00,12,48.86,49.05,48.86,49.01,223
20170801|2017-06-12 06:30,12,49.03,49.12,48.97,49.04,270
20170801|2017-06-12 07:00,12,49.04,49.06,48.91,49.06,133
20170801|2017-06-12 07:30,12,49.05,49.06,48.88,48.9,163
20170801|2017-06-12 08:00,12,48.87,49,48.82,48.87,205
20170801|2017-06-12 08:30,12,48.89,48.93,48.73,48.77,301
20170801|2017-06-12 09:00,12,48.78,49.05,48.73,48.98,462
20170801|2017-06-12 09:30,12,48.95,48.97,48.62,48.75,352
20170801|2017-06-12 10:00,12,48.71,48.89,48.7,48.74,392
20170801|2017-06-12 10:30,12,48.76,48.84,48.66,48.69,411
20170801|2017-06-12 11:00,12,48.7,48.7,48.38,48.43,690
20170801|2017-06-12 11:30,12,48.46,48.48,48.35,48.44,157
20170801|2017-06-12 12:00,12,48.41,48.48,48.33,48.47,191
20170801|2017-06-12 12:30,12,48.48,48.56,48.47,48.51,93
20170801|2017-06-12 13:00,12,48.51,48.64,48.28,48.3,525
20170801|2017-06-12 13:30,12,48.32,48.32,48.23,48.32,267
20170801|2017-06-12 14:00,12,48.28,48.34,48.26,48.34,18
20170801|2017-06-12 14:30,12,48.34,48.34,48.23,48.27,47
20170801|2017-06-12 15:00,12,48.27,48.3,48.27,48.27,7
20170801|2017-06-12 15:30,12,48.25,48.25,48.21,48.21,14
20170801|2017-06-12 17:00,13,48.27,48.3,48.27,48.3,3
20170801|2017-06-12 18:30,13,48.33,48.4,48.33,48.4,3
20170801|2017-06-12 19:00,13,48.35,48.45,48.35,48.39,19
20170801|2017-06-12 19:30,13,48.38,48.42,48.38,48.42,2
20170801|2017-06-12 20:00,13,48.49,48.49,48.49,48.49,1
20170801|2017-06-12 20:30,13,48.47,48.47,48.47,48.47,1
20170801|2017-06-12 21:00,13,48.49,48.49,48.49,48.49,1
20170801|2017-06-12 21:30,13,48.5,48.5,48.49,48.49,2
20170801|2017-06-12 22:00,13,48.49,48.49,48.45,48.48,20
20170801|2017-06-12 22:30,13,48.49,48.49,48.48,48.48,7
20170801|2017-06-12 23:00,13,48.5,48.5,48.5,48.5,1
20170801|2017-06-12 23:30,13,48.51,48.51,48.49,48.51,28
20170801|2017-06-13 00:00,13,48.49,48.62,48.49,48.59,17
20170801|2017-06-13 00:30,13,48.57,48.59,48.57,48.59,2
20170801|2017-06-13 01:00,13,48.55,48.55,48.41,48.47,42
20170801|2017-06-13 01:30,13,48.45,48.55,48.43,48.43,21
20170801|2017-06-13 02:00,13,48.45,48.45,48.34,48.44,93
20170801|2017-06-13 02:30,13,48.49,48.58,48.45,48.45,85
20170801|2017-06-13 03:00,13,48.51,48.63,48.47,48.58,164
20170801|2017-06-13 03:30,13,48.58,48.66,48.47,48.51,199
20170801|2017-06-13 04:00,13,48.53,48.62,48.45,48.53,90
20170801|2017-06-13 04:30,13,48.49,48.55,48.44,48.44,91
20170801|2017-06-13 05:00,13,48.46,48.48,48.38,48.47,84
20170801|2017-06-13 05:30,13,48.48,48.52,48.41,48.43,38
20170801|2017-06-13 06:00,13,48.43,48.44,48.33,48.35,200
20170801|2017-06-13 06:30,13,48.34,48.34,48.1,48.18,194
20170801|2017-06-13 07:00,13,48.16,48.19,48.05,48.19,238
20170801|2017-06-13 07:30,13,48.2,48.22,48.08,48.17,168
20170801|2017-06-13 08:00,13,48.16,48.32,48.14,48.32,173
20170801|2017-06-13 08:30,13,48.31,48.37,48.17,48.28,404
20170801|2017-06-13 09:00,13,48.24,48.24,47.88,48.07,541
20170801|2017-06-13 09:30,13,48,48.12,48,48.03,36
20170801|2017-06-13 10:00,13,48.04,48.17,47.94,48.16,227
20170801|2017-06-13 10:30,13,48.15,48.76,48.12,48.6,1107
20170801|2017-06-13 11:00,13,48.59,48.6,48.47,48.6,373
20170801|2017-06-13 11:30,13,48.57,48.64,48.53,48.59,136
20170801|2017-06-13 12:00,13,48.55,48.65,48.55,48.64,148
20170801|2017-06-13 12:30,13,48.65,48.67,48.51,48.53,95
20170801|2017-06-13 13:00,13,48.55,48.75,48.52,48.66,162
20170801|2017-06-13 13:30,13,48.68,48.72,48.63,48.7,113
20170801|2017-06-13 14:00,13,48.72,48.81,48.72,48.77,16
20170801|2017-06-13 14:30,13,48.78,48.79,48.68,48.71,10
20170801|2017-06-13 15:00,13,48.75,48.77,48.73,48.73,24
20170801|2017-06-13 15:30,13,48.5,48.55,48.21,48.24,103
20170801|2017-06-13 17:00,14,48.18,48.31,48.18,48.31,6
20170801|2017-06-13 18:00,14,48.26,48.26,48.26,48.26,1
20170801|2017-06-13 18:30,14,48.2,48.2,48.2,48.2,4
20170801|2017-06-13 19:00,14,48.26,48.27,48.23,48.27,8
20170801|2017-06-13 19:30,14,48.25,48.27,48.25,48.27,6
20170801|2017-06-13 20:00,14,48.25,48.28,48.23,48.28,9
20170801|2017-06-13 20:30,14,48.27,48.3,48.27,48.29,6
20170801|2017-06-13 21:00,14,48.32,48.36,48.31,48.36,12
20170801|2017-06-13 21:30,14,48.3,48.32,48.3,48.32,3
20170801|2017-06-13 22:00,14,48.32,48.36,48.31,48.35,4
20170801|2017-06-13 22:30,14,48.35,48.35,48.33,48.33,4
20170801|2017-06-13 23:00,14,48.31,48.31,48.31,48.31,1
20170801|2017-06-13 23:30,14,48.31,48.31,48.31,48.31,3
20170801|2017-06-14 00:00,14,48.27,48.27,48.27,48.27,2
20170801|2017-06-14 00:30,14,48.27,48.31,48.23,48.29,11
20170801|2017-06-14 01:00,14,48.24,48.29,48.22,48.29,7
20170801|2017-06-14 01:30,14,48.3,48.42,48.3,48.42,40
20170801|2017-06-14 02:00,14,48.45,48.46,48.35,48.36,85
20170801|2017-06-14 02:30,14,48.38,48.38,48.14,48.26,234
20170801|2017-06-14 03:00,14,48.24,48.27,48.03,48.09,356
20170801|2017-06-14 03:30,14,48.09,48.29,48.09,48.27,230
20170801|2017-06-14 04:00,14,48.28,48.35,48.25,48.31,117
20170801|2017-06-14 04:30,14,48.35,48.37,48.21,48.21,47
20170801|2017-06-14 05:00,14,48.21,48.3,48.12,48.25,167
20170801|2017-06-14 05:30,14,48.23,48.34,48.23,48.33,112
20170801|2017-06-14 06:00,14,48.34,48.34,48.22,48.26,76
20170801|2017-06-14 06:30,14,48.29,48.44,48.29,48.41,145
20170801|2017-06-14 07:00,14,48.4,48.56,48.38,48.44,173
20170801|2017-06-14 07:30,14,48.42,48.54,48.37,48.47,213
20170801|2017-06-14 08:00,14,48.46,48.67,48.42,48.44,345
20170801|2017-06-14 08:30,14,48.44,48.47,48.31,48.35,141
20170801|2017-06-14 09:00,14,48.35,48.67,48.28,48.31,354
20170801|2017-06-14 09:30,14,48.35,48.37,46.92,47.13,3821
20170801|2017-06-14 10:00,14,47.13,47.17,46.77,46.86,1284
20170801|2017-06-14 10:30,14,46.87,47.07,46.83,46.93,866
20170801|2017-06-14 11:00,14,46.91,47.08,46.82,46.88,478
20170801|2017-06-14 11:30,14,46.9,47,46.87,46.92,206
20170801|2017-06-14 12:00,14,46.94,47.11,46.93,46.98,231
20170801|2017-06-14 12:30,14,47,47.02,46.92,47.01,191
20170801|2017-06-14 13:00,14,47.01,47.25,46.88,47.04,666
20170801|2017-06-14 13:30,14,47.06,47.11,46.99,47.04,74
20170801|2017-06-14 14:00,14,47.02,47.07,46.97,47.05,44
20170801|2017-06-14 14:30,14,47.04,47.06,46.97,47,53
20170801|2017-06-14 15:00,14,46.99,47.03,46.99,47,29
20170801|2017-06-14 15:30,14,46.99,47.02,46.95,46.98,16
20170801|2017-06-14 17:00,15,46.99,47,46.96,46.99,19
20170801|2017-06-14 17:30,15,47.01,47.01,47,47,3
20170801|2017-06-14 18:00,15,46.95,46.95,46.77,46.87,19
20170801|2017-06-14 18:30,15,46.84,46.91,46.83,46.86,10
20170801|2017-06-14 19:00,15,46.85,46.95,46.85,46.95,11
20170801|2017-06-14 19:30,15,46.94,46.94,46.91,46.94,13
20170801|2017-06-14 20:00,15,46.97,46.97,46.95,46.95,4
20170801|2017-06-14 20:30,15,46.98,47.05,46.96,47.01,35
20170801|2017-06-14 21:00,15,46.99,47.04,46.99,47.04,13
20170801|2017-06-14 21:30,15,47.01,47.01,47.01,47.01,1
20170801|2017-06-14 22:00,15,47.04,47.06,47.03,47.03,7
20170801|2017-06-14 22:30,15,47.04,47.04,47.04,47.04,1
20170801|2017-06-14 23:30,15,47.05,47.05,47.05,47.05,6
20170801|2017-06-15 00:30,15,47.05,47.06,47.05,47.06,10
20170801|2017-06-15 01:00,15,47.06,47.1,47,47.07,26
20170801|2017-06-15 01:30,15,47.01,47.01,46.9,46.98,20
20170801|2017-06-15 02:00,15,47.03,47.03,46.86,46.94,115
20170801|2017-06-15 02:30,15,46.93,46.94,46.73,46.82,207
20170801|2017-06-15 03:00,15,46.84,47.06,46.8,46.99,232
20170801|2017-06-15 03:30,15,46.99,47.19,46.99,47.05,317
20170801|2017-06-15 04:00,15,47.05,47.15,47.01,47.05,189
20170801|2017-06-15 04:30,15,47.05,47.06,46.88,46.95,205
20170801|2017-06-15 05:00,15,46.94,47.1,46.94,47.09,197
20170801|2017-06-15 05:30,15,47.08,47.13,46.91,46.92,362
20170801|2017-06-15 06:00,15,46.98,46.98,46.78,46.81,286
20170801|2017-06-15 06:30,15,46.82,46.93,46.77,46.82,220
20170801|2017-06-15 07:00,15,46.82,46.95,46.7,46.88,199
20170801|2017-06-15 07:30,15,46.89,47.01,46.83,46.96,372
20170801|2017-06-15 08:00,15,46.95,47.02,46.85,46.98,353
20170801|2017-06-15 08:30,15,46.99,47.07,46.85,47.01,281
20170801|2017-06-15 09:00,15,47.02,47.12,46.86,46.98,375
20170801|2017-06-15 09:30,15,46.98,46.99,46.73,46.92,322
20170801|2017-06-15 10:00,15,46.92,46.99,46.77,46.91,435
20170801|2017-06-15 10:30,15,46.91,47.03,46.82,46.95,278
20170801|2017-06-15 11:00,15,46.95,47,46.85,46.89,337
20170801|2017-06-15 11:30,15,46.89,46.98,46.87,46.96,110
20170801|2017-06-15 12:00,15,46.93,46.96,46.87,46.92,56
20170801|2017-06-15 12:30,15,46.92,46.95,46.85,46.87,131
20170801|2017-06-15 13:00,15,46.85,46.94,46.8,46.91,167
20170801|2017-06-15 13:30,15,46.91,46.95,46.86,46.88,113
20170801|2017-06-15 14:00,15,46.91,46.92,46.88,46.88,11
20170801|2017-06-15 14:30,15,46.87,46.91,46.85,46.9,50
20170801|2017-06-15 15:00,15,46.89,46.89,46.85,46.88,9
20170801|2017-06-15 15:30,15,46.86,46.86,46.71,46.71,28
20170801|2017-06-15 17:30,16,46.84,46.84,46.84,46.84,1
20170801|2017-06-15 18:00,16,46.85,46.86,46.85,46.86,6
20170801|2017-06-15 18:30,16,46.85,46.87,46.85,46.85,18
20170801|2017-06-15 19:00,16,46.84,46.87,46.82,46.87,27
20170801|2017-06-15 19:30,16,46.84,46.88,46.84,46.87,7
20170801|2017-06-15 20:00,16,46.9,46.94,46.9,46.93,10
20170801|2017-06-15 20:30,16,46.91,46.94,46.9,46.94,7
20170801|2017-06-15 21:00,16,46.93,46.97,46.93,46.94,6
20170801|2017-06-15 21:30,16,46.91,46.91,46.91,46.91,1
20170801|2017-06-15 22:00,16,46.92,46.92,46.91,46.91,5
20170801|2017-06-15 23:30,16,46.98,46.99,46.98,46.98,6
20170801|2017-06-16 00:00,16,46.95,46.98,46.94,46.98,7
20170801|2017-06-16 00:30,16,46.99,46.99,46.98,46.98,9
20170801|2017-06-16 01:00,16,46.96,47.08,46.93,47.08,39
20170801|2017-06-16 01:30,16,47.07,47.12,47.04,47.11,40
20170801|2017-06-16 02:00,16,47.08,47.22,47.07,47.18,124
20170801|2017-06-16 02:30,16,47.2,47.39,47.19,47.29,188
20170801|2017-06-16 03:00,16,47.27,47.37,47.21,47.32,228
20170801|2017-06-16 03:30,16,47.31,47.36,47.25,47.35,143
20170801|2017-06-16 04:00,16,47.33,47.39,47.29,47.34,108
20170801|2017-06-16 04:30,16,47.33,47.34,47.23,47.24,43
20170801|2017-06-16 05:00,16,47.27,47.35,47.23,47.34,50
20170801|2017-06-16 05:30,16,47.34,47.37,47.34,47.35,25
20170801|2017-06-16 06:00,16,47.36,47.6,47.36,47.58,135
20170801|2017-06-16 06:30,16,47.6,47.6,47.52,47.52,101
20170801|2017-06-16 07:00,16,47.53,47.53,47.47,47.5,108
20170801|2017-06-16 07:30,16,47.46,47.46,47.38,47.43,154
20170801|2017-06-16 08:00,16,47.38,47.46,47.3,47.38,211
20170801|2017-06-16 08:30,16,47.36,47.36,47.26,47.33,105
20170801|2017-06-16 09:00,16,47.31,47.34,47.14,47.17,250
20170801|2017-06-16 09:30,16,47.22,47.32,47.19,47.23,85
20170801|2017-06-16 10:00,16,47.27,47.29,47.09,47.18,221
20170801|2017-06-16 10:30,16,47.17,47.25,47.16,47.2,299
20170801|2017-06-16 11:00,16,47.2,47.32,47.19,47.31,163
20170801|2017-06-16 11:30,16,47.33,47.35,47.23,47.25,86
20170801|2017-06-16 12:00,16,47.26,47.29,47.22,47.28,145
20170801|2017-06-16 12:30,16,47.29,47.31,47.22,47.23,98
20170801|2017-06-16 13:00,16,47.22,47.38,47.19,47.37,146
20170801|2017-06-16 13:30,16,47.37,47.38,47.33,47.34,72
20170801|2017-06-16 14:00,16,47.36,47.38,47.33,47.36,17
20170801|2017-06-16 14:30,16,47.34,47.36,47.33,47.33,11
20170801|2017-06-16 15:00,16,47.32,47.34,47.3,47.34,16
20170801|2017-06-16 15:30,16,47.35,47.35,47.3,47.32,25
20170801|2017-06-18 17:00,19,47.3,47.32,47.3,47.32,40
20170801|2017-06-18 18:00,19,47.26,47.26,47.26,47.26,3
20170801|2017-06-18 19:30,19,47.11,47.11,47.07,47.07,6
20170801|2017-06-18 20:00,19,47.14,47.17,47.11,47.13,9
20170801|2017-06-18 21:00,19,47.17,47.18,47.16,47.18,4
20170801|2017-06-18 21:30,19,47.19,47.19,47.19,47.19,2
20170801|2017-06-18 22:00,19,47.25,47.27,47.25,47.27,5
20170801|2017-06-18 22:30,19,47.27,47.29,47.27,47.28,19
20170801|2017-06-19 00:00,19,47.2,47.23,47.2,47.22,6
20170801|2017-06-19 00:30,19,47.25,47.25,47.24,47.24,9
20170801|2017-06-19 01:00,19,47.25,47.26,47.25,47.26,7
20170801|2017-06-19 01:30,19,47.21,47.22,47.19,47.21,13
20170801|2017-06-19 02:00,19,47.19,47.24,47.15,47.21,89
20170801|2017-06-19 02:30,19,47.24,47.29,47.23,47.23,48
20170801|2017-06-19 03:00,19,47.23,47.23,47.09,47.18,99
20170801|2017-06-19 03:30,19,47.17,47.25,47.14,47.25,76
20170801|2017-06-19 04:00,19,47.26,47.47,47.26,47.4,178
20170801|2017-06-19 04:30,19,47.4,47.7,47.4,47.53,242
20170801|2017-06-19 05:00,19,47.53,47.53,47.47,47.5,56
20170801|2017-06-19 05:30,19,47.51,47.58,47.51,47.52,52
20170801|2017-06-19 06:00,19,47.53,47.75,47.53,47.68,152
20170801|2017-06-19 06:30,19,47.65,47.65,47.57,47.57,60
20170801|2017-06-19 07:00,19,47.61,47.65,47.48,47.54,112
20170801|2017-06-19 07:30,19,47.54,47.54,47.4,47.41,130
20170801|2017-06-19 08:00,19,47.39,47.61,47.32,47.59,319
20170801|2017-06-19 08:30,19,47.59,47.66,47.53,47.62,178
20170801|2017-06-19 09:00,19,47.65,47.67,47.56,47.63,213
20170801|2017-06-19 09:30,19,47.63,47.72,47.52,47.58,331
20170801|2017-06-19 10:00,19,47.56,47.61,47.31,47.37,433
20170801|2017-06-19 10:30,19,47.36,47.43,47.13,47.18,282
20170801|2017-06-19 11:00,19,47.16,47.25,47.15,47.15,116
20170801|2017-06-19 11:30,19,47.13,47.13,46.98,47.09,180
20170801|2017-06-19 12:00,19,47.1,47.18,47.09,47.15,49
20170801|2017-06-19 12:30,19,47.16,47.2,47.11,47.13,54
20170801|2017-06-19 13:00,19,47.15,47.15,46.79,46.95,303
20170801|2017-06-19 13:30,19,46.94,46.98,46.9,46.91,153
20170801|2017-06-19 14:00,19,46.92,46.98,46.92,46.94,9
20170801|2017-06-19 14:30,19,46.91,46.91,46.88,46.9,11
20170801|2017-06-19 15:00,19,46.9,46.9,46.86,46.87,9
20170801|2017-06-19 15:30,19,46.9,46.92,46.81,46.84,21
20170801|2017-06-19 17:00,20,46.9,46.9,46.9,46.9,1
20170801|2017-06-19 17:30,20,46.95,46.99,46.95,46.98,4
20170801|2017-06-19 18:30,20,47.02,47.02,47.02,47.02,2
20170801|2017-06-19 19:00,20,46.97,47.06,46.97,47.05,6
20170801|2017-06-19 19:30,20,47.03,47.03,47,47.03,9
20170801|2017-06-19 20:00,20,46.99,47.02,46.97,47.02,5
20170801|2017-06-19 20:30,20,47.01,47.01,46.99,47,3
20170801|2017-06-19 21:00,20,46.99,46.99,46.92,46.97,11
20170801|2017-06-19 21:30,20,47.01,47.01,47.01,47.01,1
20170801|2017-06-19 23:30,20,46.95,46.95,46.89,46.89,7
20170801|2017-06-20 00:00,20,46.91,46.91,46.91,46.91,1
20170801|2017-06-20 00:30,20,46.96,46.96,46.96,46.96,1
20170801|2017-06-20 01:00,20,46.91,46.94,46.91,46.93,7
20170801|2017-06-20 01:30,20,46.9,47.16,46.9,47.1,47
20170801|2017-06-20 02:00,20,47.1,47.12,47.02,47.06,109
20170801|2017-06-20 02:30,20,47.06,47.11,47,47.03,53
20170801|2017-06-20 03:00,20,47.04,47.22,47.04,47.1,176
20170801|2017-06-20 03:30,20,47.08,47.09,47,47.08,76
20170801|2017-06-20 04:00,20,47.08,47.13,47.02,47.05,61
20170801|2017-06-20 04:30,20,47.03,47.03,46.81,46.87,135
20170801|2017-06-20 05:00,20,46.89,46.9,45.83,46.18,1165
20170801|2017-06-20 05:30,20,46.15,46.16,45.88,46.15,382
20170801|2017-06-20 06:00,20,46.15,46.16,46,46.03,144
20170801|2017-06-20 06:30,20,46.04,46.09,45.75,45.81,210
20170801|2017-06-20 07:00,20,45.8,45.82,45.64,45.77,502
20170801|2017-06-20 07:30,20,45.8,45.84,45.75,45.8,133
20170801|2017-06-20 08:00,20,45.8,45.98,45.78,45.85,361
20170801|2017-06-20 08:30,20,45.81,45.82,45.53,45.6,553
20170801|2017-06-20 09:00,20,45.57,45.69,45.57,45.67,488
20170801|2017-06-20 09:30,20,45.62,45.71,45.43,45.57,505
20170801|2017-06-20 10:00,20,45.58,45.8,45.57,45.64,494
20170801|2017-06-20 10:30,20,45.62,45.84,45.61,45.81,247
20170801|2017-06-20 11:00,20,45.79,45.91,45.78,45.81,116
20170801|2017-06-20 11:30,20,45.8,45.81,45.74,45.81,78
20170801|2017-06-20 12:00,20,45.82,45.89,45.79,45.87,105
20170801|2017-06-20 12:30,20,45.87,45.95,45.82,45.95,152
20170801|2017-06-20 13:00,20,45.92,46.13,45.92,46.04,213
20170801|2017-06-20 13:30,20,46.05,46.05,45.93,45.97,144
20170801|2017-06-20 14:00,20,46,46.01,45.89,45.97,25
20170801|2017-06-20 14:30,20,45.98,46,45.98,46,4
20170801|2017-06-20 15:00,20,45.96,45.99,45.96,45.99,69
20170801|2017-06-20 15:30,20,46.05,46.24,45.79,45.81,86
20170801|2017-06-20 17:00,21,45.84,45.84,45.81,45.81,6
20170801|2017-06-20 17:30,21,45.87,45.87,45.87,45.87,10
20170801|2017-06-20 19:00,21,45.91,45.99,45.91,45.96,12
20170801|2017-06-20 19:30,21,45.92,45.92,45.92,45.92,1
20170801|2017-06-20 20:00,21,45.91,46.01,45.91,45.98,7
20170801|2017-06-20 20:30,21,45.99,45.99,45.99,45.99,30
20170801|2017-06-20 21:00,21,45.99,45.99,45.93,45.98,5
20170801|2017-06-20 21:30,21,45.91,45.91,45.89,45.89,4
20170801|2017-06-20 22:00,21,45.91,45.92,45.86,45.86,4
20170801|2017-06-20 23:00,21,45.94,45.94,45.94,45.94,1
20170801|2017-06-20 23:30,21,45.92,45.96,45.91,45.96,36
20170801|2017-06-21 00:00,21,45.93,45.93,45.92,45.92,2
20170801|2017-06-21 01:00,21,45.88,45.96,45.83,45.92,13
20170801|2017-06-21 01:30,21,45.9,46.08,45.9,46.07,34
20170801|2017-06-21 02:00,21,46.03,46.03,45.44,45.55,272
20170801|2017-06-21 02:30,21,45.57,45.77,45.54,45.77,110
20170801|2017-06-21 03:00,21,45.77,45.81,45.6,45.75,148
20170801|2017-06-21 03:30,21,45.76,45.97,45.74,45.86,231
20170801|2017-06-21 04:00,21,45.88,45.94,45.8,45.85,157
20170801|2017-06-21 04:30,21,45.79,45.88,45.76,45.88,38
20170801|2017-06-21 05:00,21,45.86,45.88,45.7,45.74,83
20170801|2017-06-21 05:30,21,45.81,46.02,45.78,46,184
20170801|2017-06-21 06:00,21,45.97,46.03,45.92,45.92,96
20170801|2017-06-21 06:30,21,45.93,46.18,45.9,46.11,226
20170801|2017-06-21 07:00,21,46.06,46.21,46.03,46.19,183
20170801|2017-06-21 07:30,21,46.16,46.24,46.04,46.04,271
20170801|2017-06-21 08:00,21,46.02,46.07,45.86,45.96,337
20170801|2017-06-21 08:30,21,45.94,46.05,45.83,46.05,487
20170801|2017-06-21 09:00,21,46.05,46.19,45.91,46.14,495
20170801|2017-06-21 09:30,21,46.2,46.59,46.01,46.18,972
20170801|2017-06-21 10:00,21,46.16,46.16,45.63,45.79,866
20170801|2017-06-21 10:30,21,45.79,45.89,45.67,45.73,550
20170801|2017-06-21 11:00,21,45.74,45.76,45.52,45.63,341
20170801|2017-06-21 11:30,21,45.63,45.64,44.65,44.69,1773
20170801|2017-06-21 12:00,21,44.67,44.77,44.46,44.68,951
20170801|2017-06-21 12:30,21,44.68,44.69,44.36,44.48,451
20170801|2017-06-21 13:00,21,44.46,44.94,44.46,44.77,626
20170801|2017-06-21 13:30,21,44.76,45,44.72,44.87,438
20170801|2017-06-21 14:00,21,44.92,44.92,44.82,44.83,10
20170801|2017-06-21 14:30,21,44.8,44.84,44.66,44.66,70
20170801|2017-06-21 15:00,21,44.66,44.8,44.66,44.8,26
20170801|2017-06-21 15:30,21,44.81,44.81,44.75,44.75,9
20170801|2017-06-21 18:30,22,44.84,44.84,44.81,44.82,12
20170801|2017-06-21 19:00,22,44.83,44.97,44.83,44.97,20
20170801|2017-06-21 19:30,22,44.98,44.98,44.88,44.88,3
20170801|2017-06-21 20:00,22,44.91,44.97,44.91,44.95,8
20170801|2017-06-21 20:30,22,44.95,44.95,44.95,44.95,1
20170801|2017-06-21 21:00,22,44.88,44.88,44.88,44.88,1
20170801|2017-06-21 21:30,22,44.88,44.88,44.7,44.7,8
20170801|2017-06-21 22:00,22,44.63,44.73,44.59,44.73,18
20170801|2017-06-21 22:30,22,44.78,44.78,44.78,44.78,1
20170801|2017-06-21 23:00,22,44.82,44.82,44.82,44.82,1
20170801|2017-06-21 23:30,22,44.8,44.81,44.76,44.81,11
20170801|2017-06-22 00:30,22,44.79,44.79,44.79,44.79,2
20170801|2017-06-22 01:00,22,44.77,44.78,44.7,44.75,62
20170801|2017-06-22 01:30,22,44.8,44.84,44.7,44.71,83
20170801|2017-06-22 02:00,22,44.69,44.79,44.55,44.75,101
20170801|2017-06-22 02:30,22,44.73,44.82,44.69,44.75,91
20170801|2017-06-22 03:00,22,44.75,44.79,44.69,44.79,139
20170801|2017-06-22 03:30,22,44.79,44.79,44.63,44.75,161
20170801|2017-06-22 04:00,22,44.75,44.93,44.75,44.93,131
20170801|2017-06-22 04:30,22,44.94,45.29,44.94,45.26,417
20170801|2017-06-22 05:00,22,45.23,45.25,45.14,45.22,107
20170801|2017-06-22 05:30,22,45.28,45.32,45.08,45.08,126
20170801|2017-06-22 06:00,22,45.08,45.22,45.02,45.21,82
20170801|2017-06-22 06:30,22,45.17,45.22,45.09,45.13,60
20170801|2017-06-22 07:00,22,45.17,45.24,45.12,45.23,73
20170801|2017-06-22 07:30,22,45.26,45.38,45.15,45.18,186
20170801|2017-06-22 08:00,22,45.18,45.32,45.1,45.28,241
20170801|2017-06-22 08:30,22,45.27,45.47,45.17,45.41,285
20170801|2017-06-22 09:00,22,45.43,45.44,45.24,45.35,432
20170801|2017-06-22 09:30,22,45.36,45.78,45.31,45.55,737
20170801|2017-06-22 10:00,22,45.57,45.73,45.52,45.7,423
20170801|2017-06-22 10:30,22,45.71,45.71,45.49,45.54,263
20170801|2017-06-22 11:00,22,45.54,45.6,45.51,45.58,108
20170801|2017-06-22 11:30,22,45.59,45.67,45.57,45.58,240
20170801|2017-06-22 12:00,22,45.57,45.59,45.18,45.28,188
20170801|2017-06-22 12:30,22,45.26,45.37,45.2,45.32,86
20170801|2017-06-22 13:00,22,45.34,45.42,45.19,45.21,255
20170801|2017-06-22 13:30,22,45.19,45.26,45.19,45.25,113
20170801|2017-06-22 14:00,22,45.23,45.25,45.23,45.25,5
20170801|2017-06-22 14:30,22,45.26,45.26,45.21,45.21,4
20170801|2017-06-22 15:00,22,45.19,45.21,45.19,45.2,14
20170801|2017-06-22 15:30,22,45.24,45.33,45.24,45.28,80
20170801|2017-06-22 18:00,23,45.29,45.29,45.29,45.29,1
20170801|2017-06-22 18:30,23,45.34,45.34,45.31,45.31,11
20170801|2017-06-22 19:00,23,45.3,45.38,45.28,45.35,33
20170801|2017-06-22 19:30,23,45.38,45.38,45.38,45.38,1
20170801|2017-06-22 20:00,23,45.32,45.32,45.32,45.32,1
20170801|2017-06-22 20:30,23,45.33,45.33,45.28,45.28,2
20170801|2017-06-22 21:00,23,45.31,45.31,45.31,45.31,1
20170801|2017-06-22 22:30,23,45.36,45.38,45.36,45.38,6
20170801|2017-06-22 23:00,23,45.37,45.37,45.37,45.37,2
20170801|2017-06-23 00:00,23,45.4,45.45,45.4,45.44,15
20170801|2017-06-23 00:30,23,45.46,45.49,45.46,45.49,2
20170801|2017-06-23 01:00,23,45.39,45.42,45.38,45.4,17
20170801|2017-06-23 01:30,23,45.29,45.31,45.26,45.26,18
20170801|2017-06-23 02:00,23,45.25,45.28,45.17,45.27,179
20170801|2017-06-23 02:30,23,45.26,45.37,45.2,45.32,191
20170801|2017-06-23 03:00,23,45.35,45.58,45.26,45.51,247
20170801|2017-06-23 03:30,23,45.49,45.53,45.39,45.43,128
20170801|2017-06-23 04:00,23,45.41,45.48,45.36,45.44,210
20170801|2017-06-23 04:30,23,45.44,45.45,45.25,45.35,110
20170801|2017-06-23 05:00,23,45.33,45.42,45.3,45.31,81
20170801|2017-06-23 05:30,23,45.3,45.37,45.25,45.32,48
20170801|2017-06-23 06:00,23,45.27,45.36,45.27,45.35,61
20170801|2017-06-23 06:30,23,45.31,45.4,45.3,45.32,79
20170801|2017-06-23 07:00,23,45.31,45.39,45.22,45.39,96
20170801|2017-06-23 07:30,23,45.34,45.42,45.33,45.38,69
20170801|2017-06-23 08:00,23,45.37,45.37,45.23,45.26,334
20170801|2017-06-23 08:30,23,45.26,45.46,45.04,45.44,686
20170801|2017-06-23 09:00,23,45.4,45.65,45.4,45.43,565
20170801|2017-06-23 09:30,23,45.45,45.66,45.45,45.64,307
20170801|2017-06-23 10:00,23,45.68,45.73,45.53,45.58,459
20170801|2017-06-23 10:30,23,45.6,45.72,45.49,45.63,653
20170801|2017-06-23 11:00,23,45.62,45.65,45.49,45.52,132
20170801|2017-06-23 11:30,23,45.5,45.59,45.49,45.58,59
20170801|2017-06-23 12:00,23,45.59,45.59,45.3,45.41,262
20170801|2017-06-23 12:30,23,45.42,45.54,45.35,45.45,89
20170801|2017-06-23 13:00,23,45.44,45.57,45.38,45.56,230
20170801|2017-06-23 13:30,23,45.55,45.58,45.49,45.57,129
20170801|2017-06-23 14:00,23,45.57,45.61,45.55,45.55,11
20170801|2017-06-23 14:30,23,45.61,45.66,45.61,45.66,17
20170801|2017-06-23 15:00,23,45.66,45.67,45.65,45.65,4
20170801|2017-06-23 15:30,23,45.66,45.67,45.64,45.66,31
20170801|2017-06-25 17:00,26,45.69,45.82,45.69,45.78,21
20170801|2017-06-25 18:30,26,45.8,45.8,45.8,45.8,1
20170801|2017-06-25 20:00,26,45.85,45.87,45.85,45.87,12
20170801|2017-06-25 20:30,26,45.96,46.07,45.94,46.07,8
20170801|2017-06-25 21:00,26,46.1,46.17,46.03,46.07,20
20170801|2017-06-25 21:30,26,46.03,46.04,46.03,46.04,2
20170801|2017-06-25 22:00,26,46.07,46.07,46.07,46.07,1
20170801|2017-06-25 22:30,26,46.12,46.12,46.12,46.12,2
20170801|2017-06-25 23:00,26,46.08,46.08,46.08,46.08,2
20170801|2017-06-25 23:30,26,46.12,46.12,46.12,46.12,8
20170801|2017-06-26 00:00,26,46.03,46.04,46.02,46.04,9
20170801|2017-06-26 01:00,26,46.02,46.02,45.99,45.99,4
20170801|2017-06-26 01:30,26,45.98,46.11,45.97,45.99,32
20170801|2017-06-26 02:00,26,45.97,46.22,45.93,46.1,172
20170801|2017-06-26 02:30,26,46.1,46.16,46.08,46.08,64
20170801|2017-06-26 03:00,26,46.08,46.09,45.91,45.97,190
20170801|2017-06-26 03:30,26,45.99,46.03,45.88,45.95,176
20170801|2017-06-26 04:00,26,45.94,46.05,45.87,45.88,90
20170801|2017-06-26 04:30,26,45.86,45.89,45.78,45.81,82
20170801|2017-06-26 05:00,26,45.79,45.87,45.65,45.67,241
20170801|2017-06-26 05:30,26,45.72,45.72,45.56,45.57,295
20170801|2017-06-26 06:00,26,45.58,45.69,45.52,45.68,201
20170801|2017-06-26 06:30,26,45.65,45.66,45.56,45.62,71
20170801|2017-06-26 07:00,26,45.63,45.67,45.54,45.67,143
20170801|2017-06-26 07:30,26,45.63,45.87,45.63,45.74,233
20170801|2017-06-26 08:00,26,45.74,45.74,45.56,45.62,308
20170801|2017-06-26 08:30,26,45.63,45.65,45.5,45.6,237
20170801|2017-06-26 09:00,26,45.59,45.59,45.14,45.29,548
20170801|2017-06-26 09:30,26,45.3,45.33,45.04,45.24,304
20170801|2017-06-26 10:00,26,45.23,45.54,45.16,45.54,273
20170801|2017-06-26 10:30,26,45.51,45.93,45.5,45.93,567
20170801|2017-06-26 11:00,26,45.93,45.93,45.71,45.78,164
20170801|2017-06-26 11:30,26,45.77,45.81,45.73,45.81,61
20170801|2017-06-26 12:00,26,45.85,45.85,45.67,45.68,128
20170801|2017-06-26 12:30,26,45.71,45.75,45.65,45.75,90
20170801|2017-06-26 13:00,26,45.71,45.85,45.61,45.84,505
20170801|2017-06-26 13:30,26,45.85,45.91,45.81,45.91,69
20170801|2017-06-26 14:00,26,45.93,45.96,45.89,45.95,25
20170801|2017-06-26 14:30,26,46.01,46.04,45.92,45.93,39
20170801|2017-06-26 15:00,26,45.92,45.92,45.85,45.86,7
20170801|2017-06-26 15:30,26,45.98,46.04,45.98,46.04,3
20170801|2017-06-26 17:00,27,45.96,45.97,45.95,45.95,4
20170801|2017-06-26 17:30,27,45.96,45.96,45.96,45.96,1
20170801|2017-06-26 18:00,27,45.94,45.94,45.9,45.9,2
20170801|2017-06-26 18:30,27,45.9,45.9,45.88,45.89,3
20170801|2017-06-26 19:00,27,45.86,45.86,45.83,45.83,2
20170801|2017-06-26 19:30,27,45.86,45.86,45.86,45.86,1
20170801|2017-06-26 20:00,27,45.82,45.82,45.82,45.82,2
20170801|2017-06-26 20:30,27,45.88,45.88,45.88,45.88,2
20170801|2017-06-26 21:00,27,45.93,45.95,45.91,45.93,11
20170801|2017-06-26 21:30,27,45.93,45.99,45.93,45.99,4
20170801|2017-06-26 22:00,27,45.97,45.99,45.97,45.99,12
20170801|2017-06-26 22:30,27,45.97,45.97,45.97,45.97,1
20170801|2017-06-26 23:30,27,45.97,45.97,45.96,45.96,7
20170801|2017-06-27 00:00,27,45.99,45.99,45.99,45.99,3
20170801|2017-06-27 01:00,27,46.07,46.07,46.01,46.05,5
20170801|2017-06-27 01:30,27,46.05,46.26,46.05,46.18,36
20170801|2017-06-27 02:00,27,46.15,46.24,46.14,46.17,101
20170801|2017-06-27 02:30,27,46.12,46.17,46.07,46.1,79
20170801|2017-06-27 03:00,27,46.15,46.47,46.14,46.38,344
20170801|2017-06-27 03:30,27,46.38,46.38,46.14,46.14,204
20170801|2017-06-27 04:00,27,46.14,46.26,46.06,46.26,219
20170801|2017-06-27 04:30,27,46.27,46.41,46.25,46.29,105
20170801|2017-06-27 05:00,27,46.29,46.4,46.23,46.38,65
20170801|2017-06-27 05:30,27,46.39,46.41,46.33,46.36,61
20170801|2017-06-27 06:00,27,46.37,46.42,46.33,46.42,79
20170801|2017-06-27 06:30,27,46.39,46.59,46.39,46.56,109
20170801|2017-06-27 07:00,27,46.56,46.58,46.47,46.58,129
20170801|2017-06-27 07:30,27,46.58,46.58,46.4,46.42,125
20170801|2017-06-27 08:00,27,46.41,46.48,46.29,46.31,311
20170801|2017-06-27 08:30,27,46.31,46.41,46.22,46.31,186
20170801|2017-06-27 09:00,27,46.31,46.72,46.31,46.6,373
20170801|2017-06-27 09:30,27,46.6,47.02,46.59,46.94,1177
20170801|2017-06-27 10:00,27,46.92,47.04,46.85,46.91,473
20170801|2017-06-27 10:30,27,46.91,46.95,46.82,46.86,258
20170801|2017-06-27 11:00,27,46.85,46.85,46.6,46.6,383
20170801|2017-06-27 11:30,27,46.6,46.71,46.55,46.64,195
20170801|2017-06-27 12:00,27,46.64,46.71,46.57,46.65,129
20170801|2017-06-27 12:30,27,46.65,46.73,46.58,46.59,111
20170801|2017-06-27 13:00,27,46.59,46.69,46.4,46.68,432
20170801|2017-06-27 13:30,27,46.67,46.74,46.64,46.73,155
20170801|2017-06-27 14:00,27,46.71,46.73,46.69,46.73,23
20170801|2017-06-27 14:30,27,46.71,46.72,46.71,46.72,6
20170801|2017-06-27 15:00,27,46.66,46.66,46.51,46.6,9
20170801|2017-06-27 15:30,27,46.5,46.5,46.05,46.21,154
20170801|2017-06-27 17:00,28,46.25,46.28,46.19,46.28,4
20170801|2017-06-27 17:30,28,46.27,46.27,46.27,46.27,3
20170801|2017-06-27 19:00,28,46.31,46.39,46.3,46.39,7
20170801|2017-06-27 20:00,28,46.4,46.44,46.4,46.4,5
20170801|2017-06-27 20:30,28,46.46,46.67,46.46,46.57,36
20170801|2017-06-27 21:00,28,46.6,46.6,46.59,46.59,2
20170801|2017-06-27 21:30,28,46.6,46.6,46.6,46.6,3
20170801|2017-06-27 22:30,28,46.66,46.7,46.66,46.66,9
20170801|2017-06-27 23:30,28,46.55,46.55,46.55,46.55,2
20170801|2017-06-28 00:30,28,46.56,46.56,46.51,46.51,2
20170801|2017-06-28 01:30,28,46.54,46.54,46.54,46.54,1
20170801|2017-06-28 02:00,28,46.56,46.56,46.27,46.37,45
20170801|2017-06-28 02:30,28,46.41,46.48,46.37,46.37,40
20170801|2017-06-28 03:00,28,46.34,46.65,46.34,46.48,113
20170801|2017-06-28 03:30,28,46.49,46.5,46.42,46.49,63
20170801|2017-06-28 04:00,28,46.48,46.6,46.47,46.59,79
20170801|2017-06-28 04:30,28,46.61,46.76,46.59,46.74,68
20170801|2017-06-28 05:00,28,46.61,46.64,46.55,46.55,14
20170801|2017-06-28 05:30,28,46.57,46.65,46.53,46.65,16
20170801|2017-06-28 06:00,28,46.66,46.68,46.52,46.6,17
20170801|2017-06-28 06:30,28,46.6,46.64,46.59,46.61,34
20170801|2017-06-28 07:00,28,46.66,46.66,46.49,46.56,36
20170801|2017-06-28 07:30,28,46.54,46.72,46.54,46.69,117
20170801|2017-06-28 08:00,28,46.67,46.82,46.59,46.74,94
20170801|2017-06-28 08:30,28,46.76,46.8,46.67,46.68,58
20170801|2017-06-28 09:00,28,46.71,46.83,46.4,46.4,122
20170801|2017-06-28 09:30,28,46.79,47.28,46.49,47.25,415
20170801|2017-06-28 10:00,28,47.23,47.23,47.06,47.14,104
20170801|2017-06-28 10:30,28,47.13,47.17,46.95,47.06,159
20170801|2017-06-28 11:00,28,47.04,47.22,47.03,47.22,59
20170801|2017-06-28 11:30,28,47.22,47.34,47.17,47.26,132
20170801|2017-06-28 12:00,28,47.24,47.28,47.17,47.2,37
20170801|2017-06-28 12:30,28,47.22,47.3,47.18,47.3,16
20170801|2017-06-28 13:00,28,47.29,47.38,47.25,47.31,54
20170801|2017-06-28 13:30,28,47.3,47.39,47.3,47.36,41
20170801|2017-06-28 14:00,28,47.34,47.34,47.3,47.3,3
20170801|2017-06-28 14:30,28,47.31,47.32,47.31,47.32,3
20170801|2017-06-28 15:00,28,47.41,47.46,47.38,47.38,9
20170801|2017-06-28 15:30,28,47.37,47.47,47.36,47.47,7
20170801|2017-06-28 18:30,29,47.44,47.44,47.44,47.44,1
20170801|2017-06-28 19:00,29,47.34,47.36,47.34,47.36,3
20170801|2017-06-28 19:30,29,47.39,47.48,47.39,47.48,10
20170801|2017-06-28 20:30,29,47.45,47.45,47.45,47.45,1
20170801|2017-06-28 21:00,29,47.57,47.57,47.49,47.49,7
20170801|2017-06-28 21:30,29,47.46,47.46,47.42,47.42,28
20170801|2017-06-28 22:00,29,47.44,47.44,47.44,47.44,2
20170801|2017-06-28 23:00,29,47.48,47.48,47.48,47.48,2
20170801|2017-06-29 00:30,29,47.54,47.54,47.54,47.54,4
20170801|2017-06-29 01:00,29,47.5,47.57,47.5,47.54,4
20170801|2017-06-29 01:30,29,47.52,47.52,47.52,47.52,1
20170801|2017-06-29 02:00,29,47.52,47.78,47.52,47.76,30
20170801|2017-06-29 02:30,29,47.73,47.82,47.72,47.72,61
20170801|2017-06-29 03:00,29,47.67,47.71,47.65,47.69,204
20170801|2017-06-29 03:30,29,47.64,47.69,47.64,47.69,114
20170801|2017-06-29 04:00,29,47.73,47.75,47.62,47.62,31
20170801|2017-06-29 04:30,29,47.45,47.52,47.45,47.5,29
20170801|2017-06-29 05:00,29,47.55,47.63,47.55,47.63,6
20170801|2017-06-29 05:30,29,47.64,47.68,47.64,47.68,19
20170801|2017-06-29 06:00,29,47.71,47.71,47.71,47.71,11
20170801|2017-06-29 06:30,29,47.85,47.88,47.83,47.88,5
20170801|2017-06-29 07:00,29,47.82,47.97,47.81,47.81,25
20170801|2017-06-29 07:30,29,47.79,47.87,47.75,47.78,108
20170801|2017-06-29 08:00,29,47.79,47.86,47.59,47.64,43
20170801|2017-06-29 08:30,29,47.68,47.71,47.52,47.58,18
20170801|2017-06-29 09:00,29,47.65,47.79,47.63,47.79,55
20170801|2017-06-29 09:30,29,47.83,48,47.83,47.92,35
20170801|2017-06-29 10:00,29,47.92,48,47.71,47.71,28
20170801|2017-06-29 10:30,29,47.73,47.73,47.44,47.52,22
20170801|2017-06-29 11:00,29,47.53,47.53,47.19,47.27,32
20170801|2017-06-29 11:30,29,47.31,47.43,47.31,47.43,14
20170801|2017-06-29 12:00,29,47.41,47.52,47.26,47.26,51
20170801|2017-06-29 12:30,29,47.37,47.37,47.35,47.37,3
20170801|2017-06-29 13:00,29,47.4,47.42,47.22,47.42,18
20170801|2017-06-29 13:30,29,47.31,47.31,47.24,47.26,7
20170801|2017-06-29 14:00,29,47.26,47.28,47.24,47.24,4
20170801|2017-06-29 15:30,29,47.44,47.44,47.44,47.44,1
20170801|2017-06-29 19:00,30,47.48,47.48,47.48,47.48,1
20170801|2017-06-29 20:30,30,47.68,47.8,47.68,47.8,5
20170801|2017-06-29 22:30,30,47.7,47.7,47.7,47.7,1
20170801|2017-06-29 23:00,30,47.67,47.67,47.67,47.67,3
20170801|2017-06-30 01:00,30,47.71,47.71,47.71,47.71,1
20170801|2017-06-30 02:00,30,47.65,47.71,47.65,47.71,5
20170801|2017-06-30 03:00,30,47.69,47.69,47.69,47.69,1
20170801|2017-06-30 03:30,30,47.74,47.77,47.74,47.77,3
20170801|2017-06-30 04:00,30,47.91,47.91,47.77,47.8,22
20170801|2017-06-30 04:30,30,47.76,47.77,47.62,47.68,11
20170801|2017-06-30 05:00,30,47.75,47.75,47.75,47.75,1
20170801|2017-06-30 06:00,30,47.64,47.64,47.64,47.64,3
20170801|2017-06-30 06:30,30,47.6,47.6,47.6,47.6,4
20170801|2017-06-30 07:00,30,47.62,47.62,47.54,47.57,19
20170801|2017-06-30 07:30,30,47.59,47.6,47.59,47.59,125
20170801|2017-06-30 08:00,30,47.59,47.59,47.59,47.59,52
20170801|2017-06-30 08:30,30,47.79,47.79,47.58,47.58,13
20170801|2017-06-30 09:00,30,47.54,47.54,47.54,47.54,2
20170801|2017-06-30 10:30,30,47.75,47.75,47.75,47.75,5
20170801|2017-06-30 11:00,30,47.72,47.77,47.72,47.77,5
20170801|2017-06-30 12:00,30,47.91,47.92,47.84,47.84,3
20170801|2017-06-30 13:00,30,48,48.2,47.92,47.92,16
20170901|2015-06-11 11:30,11,71.74,71.77,71.71,71.71,382
20170901|2015-06-15 10:30,15,71.02,71.02,71.02,71.02,81
20170901|2015-09-15 10:30,15,58.08,58.13,58.04,58.04,69
20170901|2015-09-24 09:30,24,58.24,58.29,58.24,58.28,11
20170901|2015-09-24 14:00,24,58.37,58.44,58.37,58.43,60
20170901|2016-08-04 14:30,4,48.18,48.18,48.18,48.18,1
20170901|2016-08-22 07:30,22,53.2,53.2,53.2,53.2,2
20170901|2016-09-08 06:30,8,52,52,52,52,3
20170901|2016-10-25 08:00,25,55.69,55.69,55.62,55.62,6
20170901|2016-11-01 10:30,1,52.46,52.46,52.46,52.46,1
20170901|2016-11-02 13:00,2,50.81,50.81,50.81,50.81,1
20170901|2016-11-03 05:00,3,51.3,51.3,51.3,51.3,3
20170901|2016-11-03 05:30,3,51.29,51.29,51.29,51.29,1
20170901|2016-11-08 06:30,8,50.5,50.5,50.5,50.5,1
20170901|2016-11-10 07:00,10,50.86,50.86,50.86,50.86,2
20170901|2016-11-10 07:30,10,51.05,51.05,51.05,51.05,1
20170901|2016-11-14 08:30,14,49.03,49.03,48.9,48.9,2
20170901|2016-11-23 11:30,23,53.48,53.48,53.48,53.48,1
20170901|2016-11-23 12:00,23,53.46,53.47,53.31,53.33,5
20170901|2016-11-23 12:30,23,53.31,53.31,53.31,53.31,1
20170901|2016-11-23 13:00,23,53.37,53.45,53.37,53.45,2
20170901|2016-12-01 03:00,1,54.3,54.3,54.3,54.3,1
20170901|2016-12-01 12:30,1,56.19,56.23,56.19,56.23,29
20170901|2016-12-06 12:00,6,56.5,56.5,56.5,56.5,8
20170901|2016-12-07 11:30,7,55.85,55.85,55.85,55.85,1
20170901|2016-12-08 09:00,8,56.11,56.2,56.07,56.2,4
20170901|2016-12-08 12:00,8,56.15,56.15,56.15,56.15,6
20170901|2016-12-14 06:30,14,57.11,57.12,57.11,57.12,3
20170901|2016-12-14 08:30,14,57.09,57.09,57,57,9
20170901|2016-12-14 09:00,14,57.07,57.19,57.07,57.18,33
20170901|2016-12-14 09:30,14,57.71,57.93,57.68,57.78,16
20170901|2016-12-14 10:00,14,57.67,57.68,57.42,57.46,13
20170901|2016-12-14 12:00,14,57.13,57.13,57.1,57.1,2
20170901|2016-12-14 12:30,14,57.18,57.18,57.18,57.18,1
20170901|2016-12-15 10:00,15,55.9,55.9,55.9,55.9,1
20170901|2016-12-15 12:00,15,56.71,56.71,56.71,56.71,1
20170901|2016-12-19 08:30,19,56.96,56.96,56.96,56.96,1
20170901|2016-12-21 09:30,21,57.69,57.69,57.69,57.69,1
20170901|2016-12-22 08:00,22,57.19,57.19,57.19,57.19,1
20170901|2016-12-23 06:30,23,57.03,57.03,57.03,57.03,5
20170901|2016-12-27 08:30,27,58.23,58.23,58.23,58.23,1
20170901|2016-12-28 08:00,28,58.64,58.64,58.64,58.64,1
20170901|2017-01-05 10:00,5,58.42,58.42,58.41,58.41,2
20170901|2017-01-10 08:30,10,57.1,57.1,57.1,57.1,1
20170901|2017-01-11 08:00,11,56.56,56.56,56.56,56.56,1
20170901|2017-01-11 12:00,11,57.52,57.52,57.52,57.52,1
20170901|2017-01-11 13:00,11,57.25,57.25,57,57,2
20170901|2017-01-11 15:00,11,57.12,57.12,57.12,57.12,1
20170901|2017-01-12 04:00,12,57.35,57.35,57.35,57.35,6
20170901|2017-01-12 08:00,12,58,58,58,58,1
20170901|2017-01-12 09:00,12,57.79,57.79,57.79,57.79,1
20170901|2017-01-12 09:30,12,58,58,58,58,6
20170901|2017-01-12 10:00,12,57.69,57.69,57.69,57.69,1
20170901|2017-01-12 13:00,12,57.81,57.81,57.81,57.81,1
20170901|2017-01-13 09:30,13,57.47,57.47,57.47,57.47,1
20170901|2017-01-13 12:30,13,57.49,57.49,57.49,57.49,1
20170901|2017-01-18 10:00,18,57.1,57.1,57.1,57.1,1
20170901|2017-01-18 11:00,18,56.75,56.75,56.75,56.75,1
20170901|2017-01-18 11:30,18,56.62,56.62,56.38,56.38,3
20170901|2017-01-18 12:00,18,56.43,56.43,56.43,56.43,1
20170901|2017-01-18 13:00,18,56,56.02,56,56.02,7
20170901|2017-01-18 15:30,18,56.36,56.36,56.36,56.36,1
20170901|2017-01-19 02:00,19,56.76,56.76,56.76,56.76,1
20170901|2017-01-19 03:30,19,56.35,56.35,56.35,56.35,3
20170901|2017-01-19 04:30,19,56.56,56.56,56.56,56.56,1
20170901|2017-01-19 11:00,19,56.2,56.2,56.2,56.2,1
20170901|2017-01-19 12:30,19,56.45,56.45,56.45,56.45,1
20170901|2017-01-19 13:00,19,56.2,56.2,56.2,56.2,1
20170901|2017-01-20 03:30,20,56.71,56.71,56.71,56.71,1
20170901|2017-01-20 07:30,20,57.2,57.23,57.2,57.23,2
20170901|2017-01-20 09:30,20,57.7,57.7,57.7,57.7,1
20170901|2017-01-23 04:00,23,56.97,56.97,56.97,56.97,1
20170901|2017-01-23 05:00,23,56.67,56.67,56.67,56.67,1
20170901|2017-01-23 05:30,23,56.89,57,56.89,57,2
20170901|2017-01-23 08:00,23,56.7,56.7,56.68,56.68,2
20170901|2017-01-23 09:30,23,56.75,57.1,56.75,57.1,3
20170901|2017-01-23 10:30,23,57.18,57.18,57.18,57.18,4
20170901|2017-01-23 12:30,23,57.37,57.37,57.37,57.37,1
20170901|2017-01-23 13:00,23,57.1,57.1,57.1,57.1,1
20170901|2017-01-24 04:30,24,57.41,57.41,57.41,57.41,1
20170901|2017-01-24 05:00,24,57.15,57.15,57.15,57.15,1
20170901|2017-01-24 06:00,24,57.14,57.14,57.14,57.14,11
20170901|2017-01-24 09:00,24,57.5,57.5,57.5,57.5,1
20170901|2017-01-24 10:00,24,57.49,57.49,57.49,57.49,1
20170901|2017-01-25 04:30,25,56.8,56.8,56.8,56.8,1
20170901|2017-01-25 09:30,25,57.2,57.2,57.2,57.2,1
20170901|2017-01-25 10:00,25,57,57,57,57,1
20170901|2017-01-25 13:00,25,56.8,56.8,56.8,56.8,1
20170901|2017-01-25 21:00,26,57.25,57.25,57.25,57.25,1
20170901|2017-01-26 03:30,26,56.9,56.9,56.9,56.9,1
20170901|2017-01-26 08:00,26,57.2,57.2,57.2,57.2,1
20170901|2017-01-26 09:00,26,57.67,57.67,57.67,57.67,1
20170901|2017-01-26 14:00,26,57.51,57.51,57.51,57.51,1
20170901|2017-01-27 04:00,27,57.21,57.21,56.95,56.95,2
20170901|2017-01-27 09:30,27,56.7,56.7,56.7,56.7,2
20170901|2017-01-27 10:00,27,56.91,56.91,56.91,56.91,1
20170901|2017-01-27 10:30,27,56.7,56.7,56.35,56.35,2
20170901|2017-01-30 04:00,30,56.51,56.51,56.51,56.51,1
20170901|2017-01-30 08:30,30,56.1,56.1,56.1,56.1,1
20170901|2017-01-30 12:30,30,56.49,56.52,56.49,56.52,18
20170901|2017-01-30 13:00,30,56.52,56.55,56.39,56.44,22
20170901|2017-01-30 13:30,30,56.42,56.48,56.42,56.48,3
20170901|2017-01-30 14:00,30,56.45,56.45,56.45,56.45,2
20170901|2017-01-30 14:30,30,56.51,56.51,56.51,56.51,5
20170901|2017-01-30 15:00,30,56.5,56.5,56.5,56.5,2
20170901|2017-01-31 07:00,31,56.65,56.65,56.65,56.65,1
20170901|2017-01-31 07:30,31,56.87,56.87,56.87,56.87,4
20170901|2017-01-31 08:00,31,56.99,56.99,56.99,56.99,1
20170901|2017-01-31 09:30,31,57.35,57.35,57.35,57.35,1
20170901|2017-01-31 10:30,31,57.12,57.12,57.12,57.12,1
20170901|2017-01-31 13:00,31,56.75,56.75,56.45,56.45,2
20170901|2017-02-01 03:30,1,56.86,56.86,56.86,56.86,1
20170901|2017-02-01 06:00,1,57.01,57.01,57.01,57.01,1
20170901|2017-02-01 06:30,1,56.98,56.98,56.98,56.98,1
20170901|2017-02-01 07:30,1,57.16,57.16,57.16,57.16,1
20170901|2017-02-01 09:30,1,56.9,57.12,56.9,57.12,2
20170901|2017-02-01 10:00,1,57.4,57.4,57.32,57.32,2
20170901|2017-02-01 10:30,1,57.25,57.25,57.15,57.15,2
20170901|2017-02-01 13:00,1,57.65,57.65,57.65,57.65,1
20170901|2017-02-01 14:00,1,57.48,57.48,57.48,57.48,1
20170901|2017-02-02 03:00,2,57.8,57.8,57.8,57.8,1
20170901|2017-02-02 07:30,2,57.69,57.69,57.69,57.69,1
20170901|2017-02-02 08:00,2,57.89,57.89,57.89,57.89,1
20170901|2017-02-02 08:30,2,57.6,57.6,57.6,57.6,1
20170901|2017-02-06 10:30,6,57.11,57.11,57.11,57.11,2
20170901|2017-02-07 11:00,7,55.95,55.95,55.95,55.95,1
20170901|2017-02-07 14:30,7,56.16,56.16,56.16,56.16,1
20170901|2017-02-07 15:30,7,55.8,55.8,55.8,55.8,1
20170901|2017-02-08 09:30,8,56.12,56.4,56.12,56.19,3
20170901|2017-02-08 10:00,8,56.42,56.42,56.42,56.42,1
20170901|2017-02-08 10:30,8,56.18,56.23,56.18,56.22,8
20170901|2017-02-08 11:30,8,56.24,56.24,56.24,56.24,1
20170901|2017-02-09 10:30,9,56.63,56.63,56.61,56.61,6
20170901|2017-02-09 12:00,9,56.79,56.79,56.79,56.79,1
20170901|2017-02-09 14:00,9,56.8,56.81,56.8,56.81,6
20170901|2017-02-09 15:00,9,56.8,56.8,56.8,56.8,5
20170901|2017-02-10 03:00,10,57,57,57,57,1
20170901|2017-02-10 06:00,10,57.37,57.37,57.37,57.37,1
20170901|2017-02-10 06:30,10,57.67,57.67,57.67,57.67,2
20170901|2017-02-10 10:00,10,57.69,57.72,57.69,57.72,5
20170901|2017-02-10 11:00,10,57.84,57.84,57.82,57.82,3
20170901|2017-02-10 14:00,10,57.63,57.63,57.63,57.63,5
20170901|2017-02-10 15:00,10,57.65,57.65,57.65,57.65,1
20170901|2017-02-10 15:30,10,57.63,57.63,57.63,57.63,4
20170901|2017-02-13 08:00,13,57,57,57,57,1
20170901|2017-02-13 08:30,13,56.81,56.81,56.81,56.81,2
20170901|2017-02-13 09:00,13,56.81,56.81,56.81,56.81,1
20170901|2017-02-13 09:30,13,56.66,56.74,56.66,56.74,2
20170901|2017-02-13 10:00,13,56.6,56.6,56.6,56.6,5
20170901|2017-02-13 10:30,13,56.6,56.62,56.6,56.62,8
20170901|2017-02-13 11:00,13,56.6,56.6,56.6,56.6,2
20170901|2017-02-13 13:00,13,56.49,56.49,56.49,56.49,1
20170901|2017-02-13 14:30,13,56.56,56.59,56.56,56.59,3
20170901|2017-02-13 15:00,13,56.59,56.59,56.59,56.59,4
20170901|2017-02-14 08:00,14,57.2,57.2,57.2,57.2,1
20170901|2017-02-14 09:30,14,57.22,57.22,57.15,57.15,2
20170901|2017-02-14 10:30,14,56.9,56.9,56.9,56.9,1
20170901|2017-02-14 12:00,14,56.96,56.97,56.94,56.96,30
20170901|2017-02-14 15:00,14,56.83,56.83,56.83,56.83,1
20170901|2017-02-14 18:30,15,56.85,56.85,56.85,56.85,1
20170901|2017-02-15 12:30,15,56.7,56.7,56.7,56.7,15
20170901|2017-02-15 14:00,15,56.63,56.63,56.63,56.63,1
20170901|2017-02-15 19:00,16,56.62,56.62,56.62,56.62,15
20170901|2017-02-16 09:00,16,56.4,56.4,56.4,56.4,1
20170901|2017-02-16 09:30,16,56.35,56.39,56.28,56.35,54
20170901|2017-02-16 14:30,16,56.62,56.62,56.61,56.61,30
20170901|2017-02-17 06:00,17,56.27,56.29,56.22,56.22,41
20170901|2017-02-17 15:00,17,56.59,56.61,56.59,56.61,25
20170901|2017-02-20 01:00,21,56.9,56.9,56.9,56.9,1
20170901|2017-02-20 11:30,21,56.69,56.69,56.69,56.69,1
20170901|2017-02-21 02:00,21,56.88,56.88,56.88,56.88,1
20170901|2017-02-21 04:00,21,57.17,57.17,57.17,57.17,1
20170901|2017-02-21 05:00,21,57.4,57.5,57.4,57.5,2
20170901|2017-02-21 05:30,21,57.39,57.4,57.39,57.4,11
20170901|2017-02-21 08:30,21,57.35,57.35,57.31,57.32,41
20170901|2017-02-21 09:30,21,57.15,57.15,57.08,57.08,4
20170901|2017-02-21 10:00,21,57.2,57.28,57.2,57.28,2
20170901|2017-02-21 10:30,21,57.16,57.16,57.16,57.16,6
20170901|2017-02-22 07:30,22,56.44,56.44,56.44,56.44,1
20170901|2017-02-22 08:00,22,56.22,56.22,56.15,56.15,2
20170901|2017-02-22 14:30,22,56.3,56.3,56.3,56.3,32
20170901|2017-02-22 15:30,22,56.56,56.56,56.56,56.56,1
20170901|2017-02-23 02:00,23,56.86,56.9,56.86,56.9,6
20170901|2017-02-23 04:00,23,57.04,57.04,57.04,57.04,2
20170901|2017-02-23 06:30,23,57.11,57.11,57.11,57.11,1
20170901|2017-02-23 07:00,23,57.31,57.31,57.31,57.31,1
20170901|2017-02-23 10:00,23,56.98,56.98,56.98,56.98,1
20170901|2017-02-24 08:00,24,56.68,56.68,56.68,56.68,1
20170901|2017-02-24 09:00,24,57,57,57,57,1
20170901|2017-02-24 09:30,24,56.84,56.84,56.84,56.84,1
20170901|2017-02-24 12:30,24,56.9,56.9,56.9,56.9,1
20170901|2017-02-24 13:00,24,56.85,56.9,56.85,56.9,3
20170901|2017-02-26 22:00,27,57,57,57,57,1
20170901|2017-02-27 02:00,27,57.25,57.25,57.25,57.25,1
20170901|2017-02-27 04:30,27,57.2,57.2,57.2,57.2,12
20170901|2017-02-28 11:00,28,56.3,56.3,56.3,56.3,1
20170901|2017-02-28 12:30,28,56.6,56.93,56.6,56.93,3
20170901|2017-02-28 13:00,28,57.04,57.07,57.04,57.07,2
20170901|2017-02-28 20:00,1,57.16,57.16,57.16,57.16,1
20170901|2017-03-01 23:00,2,56.75,56.75,56.75,56.75,1
20170901|2017-03-02 07:00,2,56.4,56.4,56.15,56.15,2
20170901|2017-03-02 11:00,2,55.9,55.9,55.9,55.9,1
20170901|2017-03-03 02:30,3,56.05,56.05,56.05,56.05,2
20170901|2017-03-03 09:30,3,56.35,56.35,56.35,56.35,1
20170901|2017-03-03 11:30,3,56.31,56.31,56.31,56.31,10
20170901|2017-03-03 13:00,3,56.56,56.56,56.56,56.56,1
20170901|2017-03-06 02:00,6,56.1,56.1,56.1,56.1,1
20170901|2017-03-06 03:30,6,56.4,56.4,56.4,56.4,1
20170901|2017-03-06 05:30,6,56.15,56.15,56.15,56.15,1
20170901|2017-03-06 07:00,6,56.4,56.4,56.4,56.4,1
20170901|2017-03-07 07:00,7,56.9,56.9,56.9,56.9,1
20170901|2017-03-07 08:00,7,57.2,57.2,57.2,57.2,1
20170901|2017-03-07 09:30,7,56.65,56.65,56.65,56.65,1
20170901|2017-03-07 12:30,7,56.45,56.45,56.45,56.45,1
20170901|2017-03-07 13:00,7,56.66,56.7,56.49,56.49,4
20170901|2017-03-07 15:30,7,56.3,56.3,56.2,56.2,2
20170901|2017-03-08 08:00,8,55.9,55.9,55.9,55.9,1
20170901|2017-03-08 09:30,8,56.09,56.3,56,56,3
20170901|2017-03-08 10:00,8,55.78,55.78,55.75,55.75,2
20170901|2017-03-08 10:30,8,55.55,55.55,55.55,55.55,1
20170901|2017-03-08 11:00,8,55.25,55.25,54.95,54.95,2
20170901|2017-03-08 11:30,8,54.65,54.65,54.65,54.65,1
20170901|2017-03-08 13:00,8,54.32,54.32,53.9,53.9,2
20170901|2017-03-08 13:30,8,53.85,53.93,53.85,53.93,14
20170901|2017-03-08 20:00,9,54.28,54.28,54.28,54.28,1
20170901|2017-03-08 21:30,9,54.3,54.3,54.3,54.3,1
20170901|2017-03-09 04:00,9,53.51,53.51,53.51,53.51,1
20170901|2017-03-13 02:00,13,51.98,51.98,51.98,51.98,1
20170901|2017-03-15 02:00,15,52.16,52.16,52.16,52.16,1
20170901|2017-03-20 06:30,20,52,52.01,52,52.01,17
20170901|2017-03-21 08:00,21,52.29,52.29,52.29,52.29,1
20170901|2017-03-21 15:30,21,51.7,51.7,51.7,51.7,1
20170901|2017-03-22 09:00,22,51.3,51.3,51.3,51.3,1
20170901|2017-03-24 07:30,24,51.47,51.47,51.47,51.47,1
20170901|2017-03-24 08:00,24,51.42,51.45,51.35,51.35,12
20170901|2017-03-24 08:30,24,51.35,51.43,51.32,51.42,40
20170901|2017-03-24 09:00,24,51.26,51.28,51.26,51.28,4
20170901|2017-03-24 09:30,24,51.27,51.36,51.27,51.34,9
20170901|2017-03-24 10:00,24,51.29,51.31,51.23,51.24,31
20170901|2017-03-24 10:30,24,51.31,51.38,51.31,51.35,7
20170901|2017-03-27 02:30,27,51.24,51.24,51.24,51.24,1
20170901|2017-03-27 06:00,27,51.25,51.25,51.25,51.25,2
20170901|2017-03-28 11:30,28,52.3,52.3,52.13,52.13,3
20170901|2017-03-28 12:00,28,52.07,52.07,52.07,52.07,1
20170901|2017-03-28 13:00,28,52,52,52,52,1
20170901|2017-03-29 07:00,29,52.2,52.2,52.2,52.2,1
20170901|2017-03-29 07:30,29,52.15,52.15,52.15,52.15,1
20170901|2017-03-29 10:30,29,52.91,52.94,52.91,52.94,2
20170901|2017-03-29 15:00,29,52.92,52.92,52.92,52.92,1
20170901|2017-03-30 04:30,30,52.8,52.8,52.8,52.8,5
20170901|2017-03-30 13:00,30,53.74,53.74,53.74,53.74,2
20170901|2017-03-31 01:30,31,53.52,53.52,53.52,53.52,1
20170901|2017-03-31 07:30,31,53.65,53.65,53.65,53.65,1
20170901|2017-03-31 11:00,31,53.98,53.98,53.98,53.98,1
20170901|2017-03-31 13:00,31,54.1,54.26,54.1,54.26,2
20170901|2017-03-31 14:00,31,54.18,54.18,54.18,54.18,1
20170901|2017-04-03 01:30,3,54.1,54.1,54.1,54.1,1
20170901|2017-04-03 03:00,3,54.13,54.13,54.13,54.13,1
20170901|2017-04-03 03:30,3,53.98,53.98,53.98,53.98,1
20170901|2017-04-03 04:00,3,54.04,54.04,54.04,54.04,1
20170901|2017-04-03 05:00,3,54.06,54.07,54.06,54.07,7
20170901|2017-04-03 09:00,3,54.01,54.02,53.92,53.92,15
20170901|2017-04-03 12:30,3,53.92,53.92,53.92,53.92,1
20170901|2017-04-04 07:30,4,54.11,54.17,54.07,54.11,20
20170901|2017-04-04 08:00,4,54.18,54.21,54.18,54.19,8
20170901|2017-04-04 08:30,4,54.26,54.27,54.22,54.25,13
20170901|2017-04-04 09:00,4,54.29,54.29,54.16,54.16,17
20170901|2017-04-04 09:30,4,54.17,54.39,54.17,54.39,9
20170901|2017-04-04 10:00,4,54.45,54.65,54.45,54.65,6
20170901|2017-04-04 15:00,4,54.74,54.74,54.74,54.74,1
20170901|2017-04-05 09:30,5,55.11,55.11,55.02,55.03,3
20170901|2017-04-05 10:00,5,54.66,54.89,54.66,54.89,14
20170901|2017-04-05 11:00,5,55.1,55.1,55.1,55.1,1
20170901|2017-04-05 13:00,5,54.94,54.94,54.94,54.94,18
20170901|2017-04-06 09:00,6,55.38,55.38,55.38,55.38,1
20170901|2017-04-06 20:30,7,56.2,56.2,56.2,56.2,1
20170901|2017-04-06 21:00,7,56.27,56.27,56.27,56.27,1
20170901|2017-04-07 10:30,7,55.65,55.65,55.65,55.65,3
20170901|2017-04-09 21:30,10,55.87,55.87,55.87,55.87,1
20170901|2017-04-10 04:00,10,56.23,56.23,56.23,56.23,1
20170901|2017-04-10 04:30,10,56.21,56.21,56.21,56.21,11
20170901|2017-04-10 07:00,10,56.45,56.45,56.45,56.45,1
20170901|2017-04-10 09:00,10,56.22,56.22,56.22,56.22,1
20170901|2017-04-10 10:00,10,56.47,56.47,56.45,56.45,13
20170901|2017-04-10 10:30,10,56.52,56.52,56.52,56.52,8
20170901|2017-04-10 11:00,10,56.4,56.4,56.4,56.4,1
20170901|2017-04-10 11:30,10,56.42,56.42,56.42,56.42,1
20170901|2017-04-10 13:00,10,56.64,56.67,56.64,56.67,2
20170901|2017-04-10 14:00,10,56.63,56.63,56.61,56.61,9
20170901|2017-04-10 17:00,11,56.75,56.75,56.75,56.75,2
20170901|2017-04-10 19:00,11,56.75,56.75,56.75,56.75,8
20170901|2017-04-10 21:00,11,56.7,56.7,56.7,56.7,15
20170901|2017-04-11 03:00,11,56.77,56.77,56.77,56.77,11
20170901|2017-04-11 07:30,11,56.69,56.69,56.69,56.69,10
20170901|2017-04-11 08:00,11,56.69,56.69,56.69,56.69,10
20170901|2017-04-11 08:30,11,56.43,56.43,56.43,56.43,10
20170901|2017-04-11 11:00,11,56.56,56.56,56.56,56.56,10
20170901|2017-04-11 13:00,11,56.89,56.89,56.89,56.89,10
20170901|2017-04-12 03:00,12,57.23,57.23,57.23,57.23,15
20170901|2017-04-12 07:00,12,57.21,57.21,57.21,57.21,2
20170901|2017-04-12 23:30,13,56.8,56.8,56.8,56.8,1
20170901|2017-04-16 20:30,17,56.61,56.63,56.61,56.63,23
20170901|2017-04-17 04:30,17,56.39,56.39,56.39,56.39,1
20170901|2017-04-18 08:00,18,56.2,56.2,56.2,56.2,1
20170901|2017-04-18 09:00,18,56.29,56.29,56.29,56.29,10
20170901|2017-04-19 02:00,19,55.97,55.97,55.97,55.97,1
20170901|2017-04-19 02:30,19,56.02,56.02,56.02,56.02,6
20170901|2017-04-19 08:30,19,56.13,56.13,56.13,56.13,22
20170901|2017-04-19 09:00,19,56.16,56.16,56.16,56.16,1
20170901|2017-04-19 10:30,19,55.05,55.05,55.05,55.05,1
20170901|2017-04-19 11:00,19,55.04,55.04,55.04,55.04,1
20170901|2017-04-19 12:30,19,54.56,54.56,54.26,54.31,6
20170901|2017-04-19 13:00,19,54.03,54.03,53.8,53.8,5
20170901|2017-04-19 13:30,19,53.95,53.95,53.95,53.95,1
20170901|2017-04-19 15:30,19,54.15,54.15,54.15,54.15,1
20170901|2017-04-20 04:00,20,54.45,54.45,54.45,54.45,1
20170901|2017-04-20 07:00,20,54.43,54.43,54.43,54.43,1
20170901|2017-04-20 07:30,20,54.17,54.17,54,54,8
20170901|2017-04-20 08:00,20,54.11,54.16,54.11,54.11,4
20170901|2017-04-20 08:30,20,53.9,54.06,53.9,54.06,2
20170901|2017-04-20 09:00,20,54.05,54.05,54.05,54.05,2
20170901|2017-04-20 09:30,20,54.17,54.17,54.17,54.17,10
20170901|2017-04-20 10:00,20,53.85,53.96,53.85,53.96,2
20170901|2017-04-20 11:00,20,54.1,54.1,54.1,54.1,2
20170901|2017-04-20 18:00,21,54.3,54.3,54.3,54.3,1
20170901|2017-04-21 09:30,21,53.7,53.7,53.55,53.55,10
20170901|2017-04-21 10:00,21,53.2,53.2,53.02,53.03,26
20170901|2017-04-21 10:30,21,53.09,53.09,53.09,53.09,1
20170901|2017-04-21 11:00,21,52.85,52.85,52.8,52.8,4
20170901|2017-04-21 12:00,21,52.84,52.88,52.84,52.88,2
20170901|2017-04-24 02:30,24,53.51,53.51,53.51,53.51,1
20170901|2017-04-24 06:00,24,53.47,53.48,53.47,53.48,5
20170901|2017-04-24 08:00,24,53,53.02,52.87,52.87,7
20170901|2017-04-24 09:30,24,52.82,52.82,52.82,52.82,1
20170901|2017-04-24 21:30,25,53,53,53,53,2
20170901|2017-04-25 09:00,25,52.81,52.81,52.81,52.81,1
20170901|2017-04-25 10:00,25,52.51,52.51,52.51,52.51,2
20170901|2017-04-25 12:30,25,52.85,52.85,52.85,52.85,1
20170901|2017-04-25 13:00,25,52.93,52.93,52.93,52.93,3
20170901|2017-04-25 15:30,25,53.02,53.02,52.8,52.8,4
20170901|2017-04-26 04:00,26,52.94,52.94,52.94,52.94,1
20170901|2017-04-26 08:00,26,52.5,52.5,52.5,52.5,1
20170901|2017-04-26 09:30,26,53.18,53.18,53.18,53.18,1
20170901|2017-04-26 10:00,26,52.9,52.9,52.9,52.9,1
20170901|2017-04-26 12:30,26,53,53,53,53,4
20170901|2017-04-27 03:00,27,52.6,52.6,52.5,52.5,16
20170901|2017-04-27 03:30,27,52.41,52.41,52.3,52.3,23
20170901|2017-04-27 06:30,27,52.25,52.25,51.91,51.91,51
20170901|2017-04-27 07:00,27,51.96,51.97,51.95,51.97,3
20170901|2017-04-27 08:00,27,51.9,51.9,51.9,51.9,1
20170901|2017-04-27 08:30,27,51.9,52.09,51.9,52.05,55
20170901|2017-04-27 09:30,27,51.81,51.81,51.64,51.64,19
20170901|2017-04-27 10:00,27,51.82,51.86,51.78,51.86,4
20170901|2017-04-27 11:30,27,51.95,52,51.95,52,2
20170901|2017-04-27 12:00,27,52.19,52.21,52.12,52.13,17
20170901|2017-04-27 12:30,27,52.27,52.27,52.25,52.25,2
20170901|2017-04-27 13:00,27,52.2,52.33,52.19,52.33,6
20170901|2017-04-27 13:30,27,52.58,52.58,52.58,52.58,1
20170901|2017-04-27 14:00,27,52.51,52.51,52.51,52.51,1
20170901|2017-04-27 15:00,27,52.59,52.59,52.59,52.59,4
20170901|2017-04-28 00:00,28,52.91,52.91,52.81,52.81,3
20170901|2017-04-28 01:00,28,52.77,52.78,52.77,52.78,4
20170901|2017-04-28 02:30,28,52.68,52.68,52.68,52.68,5
20170901|2017-04-28 07:30,28,53,53.09,53,53.09,11
20170901|2017-04-28 08:00,28,52.78,52.78,52.78,52.78,1
20170901|2017-04-28 09:00,28,52.9,52.9,52.9,52.9,2
20170901|2017-05-02 14:30,2,50.92,50.92,50.92,50.92,1
20170901|2017-05-02 15:00,2,50.91,50.91,50.9,50.9,2
20170901|2017-05-02 15:30,2,51.25,51.25,51.25,51.25,1
20170901|2017-05-03 03:30,3,51.35,51.35,51.35,51.35,1
20170901|2017-05-03 06:30,3,51.26,51.26,51.26,51.26,1
20170901|2017-05-03 09:00,3,51.23,51.24,51.23,51.24,6
20170901|2017-05-03 09:30,3,51.15,51.15,50.81,50.83,3
20170901|2017-05-03 10:30,3,50.9,50.91,50.9,50.91,11
20170901|2017-05-03 21:30,4,51.17,51.18,51.17,51.18,2
20170901|2017-05-04 04:00,4,50.98,50.98,50.98,50.98,1
20170901|2017-05-04 04:30,4,50.87,50.87,50.87,50.87,1
20170901|2017-05-04 05:30,4,50.65,50.65,50.6,50.6,3
20170901|2017-05-04 07:00,4,50.34,50.34,50.34,50.34,2
20170901|2017-05-04 08:00,4,50.15,50.15,50.14,50.14,23
20170901|2017-05-04 08:30,4,50,50,50,50,1
20170901|2017-05-04 09:00,4,50.11,50.11,50.1,50.1,10
20170901|2017-05-04 10:00,4,50.02,50.02,50.02,50.02,1
20170901|2017-05-04 10:30,4,49.61,49.61,49.61,49.61,1
20170901|2017-05-04 12:00,4,49,49,49,49,1
20170901|2017-05-04 23:00,5,47.62,47.62,47.62,47.62,1
20170901|2017-05-05 03:30,5,49.25,49.25,49.25,49.25,1
20170901|2017-05-05 07:30,5,49.08,49.08,49.08,49.08,1
20170901|2017-05-05 08:30,5,49.24,49.41,49.18,49.41,17
20170901|2017-05-05 09:00,5,49.68,49.68,49.65,49.65,3
20170901|2017-05-05 09:30,5,49.79,49.97,49.73,49.97,4
20170901|2017-05-05 10:00,5,49.75,49.75,49.75,49.75,3
20170901|2017-05-05 10:30,5,49.93,49.93,49.81,49.83,29
20170901|2017-05-07 19:00,8,50.49,50.49,50.49,50.49,1
20170901|2017-05-07 20:00,8,50.42,50.42,50.42,50.42,1
20170901|2017-05-07 20:30,8,50.3,50.33,50.29,50.29,17
20170901|2017-05-07 21:00,8,50.39,50.39,50.39,50.39,3
20170901|2017-05-08 01:00,8,50.09,50.09,50.09,50.09,1
20170901|2017-05-08 02:30,8,49.7,49.7,49.7,49.7,1
20170901|2017-05-08 03:30,8,50,50.04,49.95,49.95,22
20170901|2017-05-08 04:00,8,49.7,49.7,49.7,49.7,1
20170901|2017-05-08 08:00,8,50,50,50,50,1
20170901|2017-05-08 08:30,8,49.81,49.82,49.79,49.81,20
20170901|2017-05-08 10:30,8,49.46,49.46,49.46,49.46,1
20170901|2017-05-08 12:30,8,49.71,49.71,49.71,49.71,1
20170901|2017-05-08 14:30,8,50.04,50.04,50.04,50.04,1
20170901|2017-05-09 10:00,9,49.63,49.63,49.63,49.63,1
20170901|2017-05-09 10:30,9,49.67,49.67,49.67,49.67,1
20170901|2017-05-09 11:30,9,49.49,49.49,49.49,49.49,1
20170901|2017-05-09 23:30,10,49.67,49.67,49.65,49.65,5
20170901|2017-05-10 03:00,10,49.87,49.87,49.87,49.87,1
20170901|2017-05-10 04:00,10,49.8,49.8,49.8,49.8,1
20170901|2017-05-10 06:30,10,49.83,49.85,49.8,49.8,17
20170901|2017-05-10 08:30,10,49.98,50.03,49.98,50.03,7
20170901|2017-05-10 09:30,10,50.37,50.76,50.37,50.76,10
20170901|2017-05-10 10:00,10,50.55,50.55,50.55,50.55,1
20170901|2017-05-10 11:00,10,50.83,50.83,50.82,50.82,7
20170901|2017-05-10 11:30,10,50.81,50.94,50.81,50.94,2
20170901|2017-05-10 12:30,10,51.04,51.04,51.04,51.04,1
20170901|2017-05-10 13:30,10,50.72,50.72,50.72,50.72,2
20170901|2017-05-11 02:30,11,51.25,51.25,51.25,51.25,1
20170901|2017-05-11 04:00,11,51.35,51.35,51.35,51.35,10
20170901|2017-05-11 08:30,11,51.23,51.23,51.19,51.19,8
20170901|2017-05-11 09:00,11,51,51,51,51,1
20170901|2017-05-11 15:00,11,51.2,51.2,51.2,51.2,1
20170901|2017-05-12 08:00,12,51.32,51.32,51.32,51.32,3
20170901|2017-05-12 09:30,12,50.91,50.97,50.91,50.97,2
20170901|2017-05-12 10:00,12,50.95,50.95,50.91,50.91,9
20170901|2017-05-12 10:30,12,51.06,51.08,51.05,51.05,8
20170901|2017-05-12 11:00,12,51.09,51.12,51.06,51.06,11
20170901|2017-05-12 11:30,12,50.95,50.97,50.95,50.97,6
20170901|2017-05-12 13:00,12,51.16,51.16,51.16,51.16,1
20170901|2017-05-15 02:00,15,52.25,52.25,52.25,52.25,2
20170901|2017-05-15 02:30,15,52.39,52.39,52.39,52.39,1
20170901|2017-05-15 06:00,15,52.61,52.61,52.61,52.61,12
20170901|2017-05-15 08:00,15,52.81,52.81,52.81,52.81,4
20170901|2017-05-15 08:30,15,52.63,52.63,52.63,52.63,1
20170901|2017-05-15 09:30,15,52.32,52.48,52.32,52.48,15
20170901|2017-05-15 10:00,15,52.48,52.52,52.48,52.52,11
20170901|2017-05-15 10:30,15,52.39,52.46,52.39,52.46,13
20170901|2017-05-15 11:00,15,52.45,52.45,52.45,52.45,1
20170901|2017-05-15 12:00,15,52.44,52.44,52.44,52.44,1
20170901|2017-05-15 12:30,15,52.4,52.4,52.4,52.4,3
20170901|2017-05-15 13:00,15,52.27,52.31,52.15,52.15,9
20170901|2017-05-15 13:30,15,52.14,52.16,52.14,52.16,10
20170901|2017-05-15 15:00,15,52.07,52.07,52.07,52.07,9
20170901|2017-05-16 08:30,16,52.55,52.56,52.55,52.56,12
20170901|2017-05-16 09:00,16,52.35,52.35,52.3,52.3,13
20170901|2017-05-16 09:30,16,52.33,52.33,52.32,52.32,10
20170901|2017-05-16 10:00,16,52.2,52.31,52.1,52.31,15
20170901|2017-05-16 10:30,16,52.24,52.28,52.24,52.28,15
20170901|2017-05-16 13:00,16,52.07,52.07,52.07,52.07,1
20170901|2017-05-17 00:30,17,51.68,51.72,51.68,51.72,4
20170901|2017-05-17 03:00,17,51.83,51.86,51.83,51.86,17
20170901|2017-05-17 09:00,17,52.27,52.27,52.25,52.25,5
20170901|2017-05-17 09:30,17,52.82,52.82,52.82,52.82,2
20170901|2017-05-17 10:30,17,52.89,52.89,52.86,52.86,8
20170901|2017-05-17 12:30,17,52.67,52.7,52.67,52.7,8
20170901|2017-05-17 13:00,17,52.64,52.64,52.55,52.55,3
20170901|2017-05-18 02:00,18,52.5,52.5,52.5,52.5,1
20170901|2017-05-18 08:00,18,52.22,52.22,52.22,52.22,1
20170901|2017-05-18 08:30,18,52.26,52.26,52.26,52.26,1
20170901|2017-05-18 09:00,18,52.48,52.48,52.43,52.47,9
20170901|2017-05-18 09:30,18,52.8,52.8,52.75,52.75,6
20170901|2017-05-18 10:00,18,52.73,53,52.68,53,9
20170901|2017-05-18 10:30,18,52.83,52.83,52.83,52.83,1
20170901|2017-05-18 11:00,18,52.96,52.96,52.96,52.96,6
20170901|2017-05-18 11:30,18,52.92,52.92,52.92,52.92,1
20170901|2017-05-18 12:30,18,52.86,52.86,52.78,52.81,7
20170901|2017-05-18 13:00,18,52.95,53,52.8,52.81,6
20170901|2017-05-18 13:30,18,52.83,52.83,52.83,52.83,2
20170901|2017-05-18 14:30,18,52.82,52.82,52.82,52.82,1
20170901|2017-05-18 23:30,19,53.2,53.2,53.2,53.2,1
20170901|2017-05-19 01:00,19,53.1,53.1,53.1,53.1,1
20170901|2017-05-19 02:30,19,53.22,53.28,53.22,53.28,2
20170901|2017-05-19 03:00,19,53.31,53.31,53.31,53.31,11
20170901|2017-05-19 05:00,19,53.3,53.3,53.2,53.2,2
20170901|2017-05-19 06:00,19,53.48,53.49,53.42,53.42,4
20170901|2017-05-19 08:30,19,53.75,53.75,53.75,53.75,1
20170901|2017-05-19 09:00,19,53.74,53.82,53.74,53.82,6
20170901|2017-05-19 09:30,19,53.8,53.8,53.8,53.8,4
20170901|2017-05-19 10:00,19,53.89,53.89,53.85,53.85,10
20170901|2017-05-19 10:30,19,53.84,53.89,53.83,53.89,5
20170901|2017-05-19 11:30,19,53.9,53.9,53.9,53.9,1
20170901|2017-05-19 12:30,19,53.78,53.78,53.78,53.78,2
20170901|2017-05-19 13:00,19,53.76,53.86,53.76,53.86,20
20170901|2017-05-19 13:30,19,53.86,53.86,53.86,53.86,11
20170901|2017-05-19 15:00,19,53.98,53.98,53.98,53.98,1
20170901|2017-05-19 15:30,19,54,54,54,54,1
20170901|2017-05-21 22:30,22,54.41,54.41,54.41,54.41,1
20170901|2017-05-22 00:30,22,54.29,54.29,54.29,54.29,1
20170901|2017-05-22 01:30,22,54.15,54.15,54.15,54.15,1
20170901|2017-05-22 02:00,22,54.15,54.15,54.15,54.15,1
20170901|2017-05-22 03:30,22,54.39,54.39,54.39,54.39,1
20170901|2017-05-22 04:30,22,54.26,54.31,54.26,54.31,15
20170901|2017-05-22 05:30,22,54.39,54.39,54.39,54.39,1
20170901|2017-05-22 06:30,22,54.37,54.37,54.37,54.37,1
20170901|2017-05-22 07:00,22,54.65,54.65,54.65,54.65,1
20170901|2017-05-22 08:00,22,54.38,54.38,54.38,54.38,2
20170901|2017-05-22 09:00,22,54.45,54.48,54.45,54.48,21
20170901|2017-05-22 09:30,22,54.5,54.5,54.5,54.5,1
20170901|2017-05-22 10:00,22,54.5,54.5,54.26,54.37,19
20170901|2017-05-22 10:30,22,54.33,54.33,54.27,54.29,5
20170901|2017-05-22 11:00,22,54.22,54.22,54.19,54.21,10
20170901|2017-05-22 12:30,22,54.37,54.37,54.31,54.31,5
20170901|2017-05-22 13:00,22,54.34,54.34,54.26,54.33,5
20170901|2017-05-23 02:00,23,53.82,53.82,53.82,53.82,2
20170901|2017-05-23 03:00,23,53.95,53.95,53.95,53.95,1
20170901|2017-05-23 04:30,23,53.84,53.85,53.84,53.85,4
20170901|2017-05-23 07:00,23,54.19,54.19,54.19,54.19,1
20170901|2017-05-23 08:00,23,54.43,54.43,54.43,54.43,1
20170901|2017-05-23 11:00,23,54.42,54.42,54.42,54.42,1
20170901|2017-05-23 12:30,23,54.48,54.48,54.48,54.48,1
20170901|2017-05-23 13:00,23,54.61,54.61,54.61,54.61,1
20170901|2017-05-23 13:30,23,54.63,54.63,54.63,54.63,1
20170901|2017-05-23 15:30,23,54.82,54.83,54.66,54.66,5
20170901|2017-05-24 01:00,24,54.79,54.79,54.79,54.79,3
20170901|2017-05-24 02:00,24,54.81,54.81,54.81,54.81,1
20170901|2017-05-24 04:00,24,54.95,54.95,54.95,54.95,1
20170901|2017-05-24 05:00,24,54.78,54.78,54.78,54.78,1
20170901|2017-05-24 10:30,24,54.25,54.3,54.21,54.3,5
20170901|2017-05-24 11:00,24,54.36,54.36,54.36,54.36,1
20170901|2017-05-24 12:30,24,54.35,54.35,54.33,54.33,6
20170901|2017-05-24 13:00,24,54.46,54.46,54.4,54.4,2
20170901|2017-05-24 13:30,24,54.4,54.4,54.4,54.4,1
20170901|2017-05-24 19:00,25,54.65,54.65,54.65,54.65,1
20170901|2017-05-25 03:00,25,54.7,54.7,54.59,54.59,2
20170901|2017-05-25 03:30,25,54.38,54.38,53.55,54.32,13
20170901|2017-05-25 04:00,25,54.5,54.6,54.11,54.27,5
20170901|2017-05-25 04:30,25,54.2,54.2,54.2,54.2,1
20170901|2017-05-25 05:00,25,53.91,53.91,53.75,53.75,3
20170901|2017-05-25 05:30,25,53.5,53.5,53.3,53.3,7
20170901|2017-05-25 07:00,25,53.82,53.92,53.82,53.92,2
20170901|2017-05-25 07:30,25,53.87,53.87,53.87,53.87,1
20170901|2017-05-25 08:30,25,54.08,54.08,54.08,54.08,1
20170901|2017-05-25 10:30,25,53.25,53.25,53.21,53.21,2
20170901|2017-05-25 11:00,25,52.5,52.58,52.46,52.58,9
20170901|2017-05-25 11:30,25,52.5,52.5,52.5,52.5,1
20170901|2017-05-25 13:00,25,51.99,51.99,51.96,51.96,23
20170901|2017-05-25 13:30,25,51.96,51.99,51.78,51.78,262
20170901|2017-05-25 14:00,25,51.74,51.74,51.74,51.74,1
20170901|2017-05-25 21:00,26,52.02,52.02,52.02,52.02,5
20170901|2017-05-26 00:30,26,51.83,51.83,51.83,51.83,2
20170901|2017-05-26 02:00,26,52.2,52.39,52.2,52.3,7
20170901|2017-05-26 02:30,26,52.24,52.37,52.24,52.37,5
20170901|2017-05-26 03:00,26,52.36,52.37,52.2,52.26,10
20170901|2017-05-26 03:30,26,52.14,52.14,52.07,52.07,7
20170901|2017-05-26 04:00,26,52.26,52.26,52.26,52.26,1
20170901|2017-05-26 05:30,26,52.16,52.17,52.16,52.17,3
20170901|2017-05-26 06:00,26,51.97,52,51.89,51.89,15
20170901|2017-05-26 06:30,26,51.7,51.72,51.7,51.72,4
20170901|2017-05-26 07:00,26,51.63,51.81,51.43,51.7,14
20170901|2017-05-26 07:30,26,51.99,51.99,51.99,51.99,1
20170901|2017-05-26 08:00,26,52.13,52.26,52.05,52.07,15
20170901|2017-05-26 08:30,26,52.03,52.22,52.02,52.18,22
20170901|2017-05-26 09:00,26,52.25,52.31,52.17,52.24,9
20170901|2017-05-26 09:30,26,52.31,52.32,52.04,52.04,16
20170901|2017-05-26 10:00,26,52.2,52.27,52.15,52.27,22
20170901|2017-05-26 10:30,26,52.25,52.26,52.18,52.18,12
20170901|2017-05-26 11:00,26,52.37,52.69,52.37,52.65,10
20170901|2017-05-26 11:30,26,52.58,52.59,52.52,52.52,6
20170901|2017-05-26 12:00,26,52.5,52.6,52.5,52.6,8
20170901|2017-05-26 12:30,26,52.63,52.67,52.63,52.67,4
20170901|2017-05-26 13:00,26,52.69,52.76,52.69,52.76,5
20170901|2017-05-26 13:30,26,52.72,52.8,52.72,52.79,7
20170901|2017-05-29 02:30,30,52.77,52.77,52.77,52.77,1
20170901|2017-05-29 03:00,30,52.82,52.82,52.56,52.56,5
20170901|2017-05-29 03:30,30,52.59,52.59,52.59,52.59,1
20170901|2017-05-29 04:00,30,52.6,52.64,52.6,52.64,4
20170901|2017-05-29 05:00,30,52.58,52.58,52.58,52.58,1
20170901|2017-05-29 06:00,30,52.58,52.58,52.58,52.58,1
20170901|2017-05-29 08:30,30,52.85,52.85,52.85,52.85,3
20170901|2017-05-29 09:00,30,52.87,52.87,52.87,52.87,1
20170901|2017-05-29 09:30,30,53.02,53.02,53.02,53.02,1
20170901|2017-05-29 10:00,30,53.05,53.05,53.05,53.05,2
20170901|2017-05-29 10:30,30,53.17,53.17,53.11,53.11,3
20170901|2017-05-29 11:00,30,53.13,53.13,53,53,5
20170901|2017-05-29 11:30,30,52.97,52.97,52.97,52.97,6
20170901|2017-05-29 23:00,30,52.8,52.8,52.8,52.8,1
20170901|2017-05-30 00:30,30,52.73,52.73,52.73,52.73,1
20170901|2017-05-30 02:00,30,52.62,52.63,52.62,52.63,2
20170901|2017-05-30 02:30,30,52.58,52.58,52.56,52.56,3
20170901|2017-05-30 03:00,30,52.45,52.45,52.4,52.43,7
20170901|2017-05-30 03:30,30,52.48,52.48,52.47,52.47,3
20170901|2017-05-30 04:30,30,52.57,52.57,52.42,52.43,7
20170901|2017-05-30 05:00,30,52.43,52.46,52.39,52.43,13
20170901|2017-05-30 05:30,30,52.49,52.49,52.49,52.49,1
20170901|2017-05-30 06:00,30,52.46,52.46,52.44,52.44,3
20170901|2017-05-30 06:30,30,52.33,52.34,52.28,52.3,6
20170901|2017-05-30 07:00,30,52.24,52.24,52.17,52.17,4
20170901|2017-05-30 07:30,30,52.18,52.28,52.18,52.22,9
20170901|2017-05-30 08:00,30,52.22,52.22,52.04,52.15,33
20170901|2017-05-30 08:30,30,52,52.04,51.9,52,43
20170901|2017-05-30 09:00,30,51.95,52.29,51.91,52.29,41
20170901|2017-05-30 09:30,30,52.35,52.35,52.21,52.28,37
20170901|2017-05-30 10:00,30,52.36,52.41,52.01,52.01,33
20170901|2017-05-30 10:30,30,52.07,52.15,52.04,52.15,25
20170901|2017-05-30 11:00,30,52.11,52.23,52.11,52.23,18
20170901|2017-05-30 11:30,30,52.23,52.29,52.22,52.24,12
20170901|2017-05-30 12:00,30,52.24,52.24,52.08,52.14,23
20170901|2017-05-30 12:30,30,52.29,52.53,52.29,52.53,22
20170901|2017-05-30 13:00,30,52.53,52.7,52.47,52.47,24
20170901|2017-05-30 13:30,30,52.5,52.6,52.5,52.51,21
20170901|2017-05-30 15:30,30,52.49,52.49,52.49,52.49,1
20170901|2017-05-30 20:00,31,52.3,52.3,52.3,52.3,1
20170901|2017-05-31 01:00,31,52.03,52.03,52.03,52.03,2
20170901|2017-05-31 01:30,31,52,52,51.95,51.95,3
20170901|2017-05-31 02:00,31,52.18,52.18,52.18,52.18,4
20170901|2017-05-31 02:30,31,52.06,52.06,51.98,52.01,23
20170901|2017-05-31 03:00,31,51.91,51.99,51.91,51.99,7
20170901|2017-05-31 03:30,31,52.03,52.05,51.92,51.94,22
20170901|2017-05-31 04:00,31,52,52,51.6,51.7,32
20170901|2017-05-31 04:30,31,51.62,51.67,51.57,51.64,11
20170901|2017-05-31 05:00,31,51.59,51.59,51.57,51.58,7
20170901|2017-05-31 05:30,31,51.52,51.52,51.46,51.5,11
20170901|2017-05-31 06:00,31,51.49,51.49,51.12,51.12,22
20170901|2017-05-31 06:30,31,51.14,51.24,51.06,51.22,30
20170901|2017-05-31 07:00,31,51.17,51.48,51.17,51.4,16
20170901|2017-05-31 07:30,31,51.42,51.44,51.33,51.36,13
20170901|2017-05-31 08:00,31,51.19,51.2,51.03,51.12,44
20170901|2017-05-31 08:30,31,51.11,51.2,50.96,51.04,177
20170901|2017-05-31 09:00,31,51.06,51.06,50.67,50.72,108
20170901|2017-05-31 09:30,31,50.74,50.95,50.71,50.86,85
20170901|2017-05-31 10:00,31,50.9,50.9,50.58,50.65,71
20170901|2017-05-31 10:30,31,50.67,50.99,50.57,50.99,39
20170901|2017-05-31 11:00,31,51.04,51.39,50.94,51.17,149
20170901|2017-05-31 11:30,31,51.23,51.23,51.12,51.2,26
20170901|2017-05-31 12:00,31,51.17,51.26,51.17,51.22,19
20170901|2017-05-31 12:30,31,51.18,51.26,51.1,51.12,29
20170901|2017-05-31 13:00,31,51.12,51.21,51.07,51.08,97
20170901|2017-05-31 13:30,31,51.08,51.08,50.89,50.91,30
20170901|2017-05-31 14:30,31,50.95,50.95,50.95,50.95,2
20170901|2017-05-31 15:00,31,51.04,51.04,51.04,51.04,1
20170901|2017-05-31 15:30,31,51.19,51.31,51.19,51.31,4
20170901|2017-05-31 18:30,1,51.47,51.47,51.47,51.47,1
20170901|2017-06-01 02:00,1,51.45,51.71,51.45,51.71,7
20170901|2017-06-01 02:30,1,51.7,51.7,51.62,51.62,8
20170901|2017-06-01 03:00,1,51.59,51.75,51.56,51.75,18
20170901|2017-06-01 03:30,1,51.75,51.75,51.6,51.6,13
20170901|2017-06-01 04:00,1,51.64,51.67,51.64,51.67,2
20170901|2017-06-01 04:30,1,51.58,51.58,51.26,51.26,24
20170901|2017-06-01 05:00,1,51.3,51.3,51.09,51.09,10
20170901|2017-06-01 05:30,1,51.09,51.09,51.04,51.04,5
20170901|2017-06-01 06:00,1,51.06,51.26,51,51.23,29
20170901|2017-06-01 06:30,1,51.23,51.23,50.9,50.93,16
20170901|2017-06-01 07:00,1,50.92,51.31,50.91,51.04,73
20170901|2017-06-01 07:30,1,51.08,51.09,50.91,51.01,28
20170901|2017-06-01 08:00,1,50.99,51.08,50.91,51.06,32
20170901|2017-06-01 08:30,1,51.06,51.14,50.95,51.02,74
20170901|2017-06-01 09:00,1,50.96,51.16,50.94,51.14,53
20170901|2017-06-01 09:30,1,51.09,51.35,50.99,51.29,35
20170901|2017-06-01 10:00,1,51.04,51.67,51.04,51.61,138
20170901|2017-06-01 10:30,1,51.59,51.77,51.37,51.65,154
20170901|2017-06-01 11:00,1,51.72,51.72,51.47,51.47,61
20170901|2017-06-01 11:30,1,51.47,51.51,51.45,51.48,25
20170901|2017-06-01 12:00,1,51.4,51.62,51.38,51.62,41
20170901|2017-06-01 12:30,1,51.56,51.61,51.52,51.52,12
20170901|2017-06-01 13:00,1,51.52,51.52,51.01,51.01,55
20170901|2017-06-01 13:30,1,50.79,50.88,50.77,50.81,26
20170901|2017-06-01 14:00,1,50.83,50.83,50.83,50.83,2
20170901|2017-06-01 14:30,1,50.73,50.73,50.68,50.68,2
20170901|2017-06-01 15:00,1,50.63,50.63,50.63,50.63,1
20170901|2017-06-01 18:00,2,50.55,50.58,50.49,50.49,7
20170901|2017-06-01 21:30,2,50.74,50.75,50.74,50.75,5
20170901|2017-06-01 22:00,2,50.75,50.75,50.75,50.75,1
20170901|2017-06-02 01:00,2,50.37,50.37,50.34,50.34,3
20170901|2017-06-02 01:30,2,50.28,50.29,50.28,50.29,3
20170901|2017-06-02 02:00,2,50.23,50.29,50.02,50.11,50
20170901|2017-06-02 02:30,2,50.06,50.18,49.99,50.05,28
20170901|2017-06-02 03:00,2,50,50.04,49.86,49.93,56
20170901|2017-06-02 03:30,2,49.96,50.08,49.93,49.93,11
20170901|2017-06-02 04:00,2,49.88,49.9,49.39,49.61,89
20170901|2017-06-02 04:30,2,49.63,49.63,49.46,49.54,75
20170901|2017-06-02 05:00,2,49.53,49.55,49.31,49.55,41
20170901|2017-06-02 05:30,2,49.54,49.83,49.47,49.59,96
20170901|2017-06-02 06:00,2,49.77,49.85,49.64,49.85,40
20170901|2017-06-02 06:30,2,49.86,49.97,49.85,49.87,41
20170901|2017-06-02 07:00,2,49.9,50.13,49.9,49.98,40
20170901|2017-06-02 07:30,2,49.93,49.99,49.58,49.65,32
20170901|2017-06-02 08:00,2,49.63,50.22,49.63,50.14,58
20170901|2017-06-02 08:30,2,50.14,50.3,49.99,50.22,64
20170901|2017-06-02 09:00,2,50.18,50.18,49.94,49.94,27
20170901|2017-06-02 09:30,2,50.03,50.12,49.72,49.72,25
20170901|2017-06-02 10:00,2,49.75,50.15,49.67,50.14,72
20170901|2017-06-02 10:30,2,50.04,50.41,50,50.32,70
20170901|2017-06-02 11:00,2,50.27,50.63,50.19,50.58,50
20170901|2017-06-02 11:30,2,50.55,50.55,50.42,50.47,33
20170901|2017-06-02 12:00,2,50.45,50.5,50.37,50.38,33
20170901|2017-06-02 12:30,2,50.39,50.53,50.33,50.33,20
20170901|2017-06-02 13:00,2,50.3,50.31,50.08,50.26,22
20170901|2017-06-02 13:30,2,50.19,50.27,50.19,50.27,8
20170901|2017-06-02 14:00,2,50.29,50.29,50.27,50.27,6
20170901|2017-06-02 14:30,2,50.34,50.34,50.34,50.34,1
20170901|2017-06-02 15:30,2,50.26,50.26,50.25,50.25,2
20170901|2017-06-04 20:30,5,50.33,50.33,50.33,50.33,1
20170901|2017-06-04 21:00,5,50.37,50.41,50.33,50.33,8
20170901|2017-06-04 22:30,5,50.6,50.86,50.6,50.77,16
20170901|2017-06-05 00:00,5,50.85,50.96,50.84,50.96,5
20170901|2017-06-05 00:30,5,50.87,50.88,50.87,50.88,2
20170901|2017-06-05 01:00,5,50.73,50.74,50.64,50.73,7
20170901|2017-06-05 01:30,5,50.68,50.71,50.67,50.71,3
20170901|2017-06-05 02:00,5,50.68,50.73,50.45,50.45,40
20170901|2017-06-05 02:30,5,50.42,50.57,50.37,50.53,27
20170901|2017-06-05 03:00,5,50.48,50.48,50.38,50.4,13
20170901|2017-06-05 03:30,5,50.44,50.59,50.44,50.5,21
20170901|2017-06-05 04:00,5,50.57,50.57,50.42,50.44,29
20170901|2017-06-05 04:30,5,50.42,50.42,50.32,50.38,10
20170901|2017-06-05 05:00,5,50.26,50.27,50.11,50.17,26
20170901|2017-06-05 05:30,5,50.19,50.2,49.88,49.92,38
20170901|2017-06-05 06:00,5,50.06,50.07,50,50.02,7
20170901|2017-06-05 06:30,5,49.97,49.97,49.83,49.86,27
20170901|2017-06-05 07:00,5,49.83,49.96,49.8,49.96,22
20170901|2017-06-05 07:30,5,49.89,49.91,49.7,49.74,48
20170901|2017-06-05 08:00,5,49.7,49.81,49.6,49.61,159
20170901|2017-06-05 08:30,5,49.64,49.68,49.48,49.65,66
20170901|2017-06-05 09:00,5,49.64,49.92,49.64,49.81,51
20170901|2017-06-05 09:30,5,49.79,49.82,49.61,49.61,58
20170901|2017-06-05 10:00,5,49.61,49.62,49.39,49.44,116
20170901|2017-06-05 10:30,5,49.47,49.61,49.47,49.58,88
20170901|2017-06-05 11:00,5,49.58,49.75,49.58,49.75,41
20170901|2017-06-05 11:30,5,49.73,49.73,49.65,49.65,4
20170901|2017-06-05 12:00,5,49.72,49.92,49.72,49.8,57
20170901|2017-06-05 12:30,5,49.82,49.82,49.77,49.77,5
20170901|2017-06-05 13:00,5,49.88,49.88,49.77,49.84,38
20170901|2017-06-05 13:30,5,49.78,49.8,49.71,49.71,13
20170901|2017-06-05 14:00,5,49.85,49.85,49.85,49.85,1
20170901|2017-06-05 14:30,5,49.88,49.88,49.88,49.88,2
20170901|2017-06-05 20:30,6,49.55,49.58,49.55,49.57,3
20170901|2017-06-05 21:00,6,49.49,49.49,49.49,49.49,1
20170901|2017-06-05 21:30,6,49.45,49.45,49.45,49.45,1
20170901|2017-06-05 22:00,6,49.54,49.54,49.54,49.54,2
20170901|2017-06-06 02:00,6,49.79,49.96,49.75,49.75,21
20170901|2017-06-06 02:30,6,49.71,49.77,49.52,49.65,61
20170901|2017-06-06 03:00,6,49.7,49.7,49.47,49.5,58
20170901|2017-06-06 03:30,6,49.55,49.86,49.55,49.78,41
20170901|2017-06-06 04:00,6,49.58,49.76,49.58,49.75,15
20170901|2017-06-06 04:30,6,49.66,49.67,49.59,49.64,14
20170901|2017-06-06 05:00,6,49.77,49.89,49.76,49.8,10
20170901|2017-06-06 05:30,6,49.78,49.81,49.73,49.81,11
20170901|2017-06-06 06:00,6,49.64,49.64,49.61,49.64,14
20170901|2017-06-06 06:30,6,49.59,49.59,49.58,49.58,3
20170901|2017-06-06 07:00,6,49.6,49.74,49.6,49.63,12
20170901|2017-06-06 07:30,6,49.63,49.63,49.52,49.62,12
20170901|2017-06-06 08:00,6,49.6,49.74,49.46,49.46,98
20170901|2017-06-06 08:30,6,49.45,49.67,49.42,49.58,132
20170901|2017-06-06 09:00,6,49.6,49.68,49.55,49.61,80
20170901|2017-06-06 09:30,6,49.6,49.6,49.45,49.5,53
20170901|2017-06-06 10:00,6,49.46,49.57,49.46,49.52,43
20170901|2017-06-06 10:30,6,49.56,49.98,49.54,49.93,62
20170901|2017-06-06 11:00,6,49.86,50.17,49.84,50.17,30
20170901|2017-06-06 11:30,6,50.14,50.22,50.08,50.18,25
20170901|2017-06-06 12:00,6,50.17,50.21,50.11,50.11,11
20170901|2017-06-06 12:30,6,50.12,50.18,50.03,50.18,12
20170901|2017-06-06 13:00,6,50.27,50.46,50.26,50.39,42
20170901|2017-06-06 13:30,6,50.34,50.4,50.34,50.4,14
20170901|2017-06-06 14:00,6,50.42,50.42,50.42,50.42,1
20170901|2017-06-06 14:30,6,50.51,50.51,50.48,50.48,5
20170901|2017-06-06 15:00,6,50.58,50.6,50.55,50.55,11
20170901|2017-06-06 15:30,6,50.34,50.34,50.12,50.14,4
20170901|2017-06-06 20:00,7,50.27,50.27,50.27,50.27,5
20170901|2017-06-06 23:30,7,50.37,50.37,50.37,50.37,1
20170901|2017-06-07 01:00,7,50.27,50.27,50.11,50.11,8
20170901|2017-06-07 01:30,7,50.17,50.17,50.17,50.17,1
20170901|2017-06-07 02:00,7,50.27,50.31,50.05,50.09,17
20170901|2017-06-07 02:30,7,50.11,50.18,50.09,50.11,9
20170901|2017-06-07 03:00,7,50.03,50.03,49.97,49.98,16
20170901|2017-06-07 03:30,7,50.02,50.13,50.02,50.05,23
20170901|2017-06-07 04:00,7,50.08,50.19,50.08,50.19,15
20170901|2017-06-07 04:30,7,50.15,50.27,50.15,50.22,80
20170901|2017-06-07 05:00,7,50.23,50.26,50.15,50.15,14
20170901|2017-06-07 05:30,7,50.14,50.14,50.09,50.09,3
20170901|2017-06-07 06:00,7,50.09,50.12,50.06,50.07,9
20170901|2017-06-07 06:30,7,50.1,50.12,50.05,50.05,15
20170901|2017-06-07 07:00,7,50.04,50.06,50.02,50.02,11
20170901|2017-06-07 07:30,7,49.94,49.96,49.86,49.94,186
20170901|2017-06-07 08:00,7,49.99,49.99,49.88,49.9,41
20170901|2017-06-07 08:30,7,49.92,50.07,49.92,50.07,37
20170901|2017-06-07 09:00,7,50.08,50.18,50.08,50.16,61
20170901|2017-06-07 09:30,7,49.79,49.79,48.55,48.79,155
20170901|2017-06-07 10:00,7,48.74,48.85,48.66,48.67,76
20170901|2017-06-07 10:30,7,48.72,48.83,48.72,48.73,55
20170901|2017-06-07 11:00,7,48.72,48.78,48.67,48.72,28
20170901|2017-06-07 11:30,7,48.63,48.63,48.47,48.5,77
20170901|2017-06-07 12:00,7,48.55,48.67,48.48,48.67,21
20170901|2017-06-07 12:30,7,48.64,48.65,48.52,48.56,35
20170901|2017-06-07 13:00,7,48.65,48.68,48.41,48.41,70
20170901|2017-06-07 13:30,7,48.58,48.65,48.58,48.61,32
20170901|2017-06-07 14:00,7,48.61,48.66,48.57,48.57,15
20170901|2017-06-07 18:30,8,48.63,48.63,48.63,48.63,5
20170901|2017-06-07 19:00,8,48.71,48.72,48.71,48.72,5
20170901|2017-06-07 20:00,8,48.76,48.76,48.75,48.76,5
20170901|2017-06-07 22:30,8,48.77,48.77,48.77,48.77,2
20170901|2017-06-07 23:00,8,48.76,48.76,48.76,48.76,3
20170901|2017-06-07 23:30,8,48.77,48.77,48.75,48.75,5
20170901|2017-06-08 00:30,8,48.73,48.73,48.73,48.73,2
20170901|2017-06-08 01:00,8,48.83,48.83,48.82,48.82,2
20170901|2017-06-08 01:30,8,48.82,48.82,48.75,48.75,11
20170901|2017-06-08 02:00,8,48.84,48.92,48.82,48.9,13
20170901|2017-06-08 02:30,8,48.82,48.82,48.66,48.73,22
20170901|2017-06-08 03:00,8,48.8,48.82,48.65,48.66,20
20170901|2017-06-08 03:30,8,48.74,48.82,48.72,48.82,31
20170901|2017-06-08 04:00,8,48.85,48.87,48.78,48.81,21
20170901|2017-06-08 04:30,8,48.82,48.93,48.82,48.87,25
20170901|2017-06-08 05:00,8,48.9,48.9,48.79,48.85,9
20170901|2017-06-08 05:30,8,48.88,48.88,48.65,48.65,6
20170901|2017-06-08 06:00,8,48.67,48.68,48.08,48.22,189
20170901|2017-06-08 06:30,8,48.2,48.3,48.16,48.3,41
20170901|2017-06-08 07:00,8,48.2,48.25,48.15,48.22,20
20170901|2017-06-08 07:30,8,48.19,48.19,48,48.06,105
20170901|2017-06-08 08:00,8,48.07,48.24,48.06,48.13,81
20170901|2017-06-08 08:30,8,48.13,48.54,48.1,48.52,62
20170901|2017-06-08 09:00,8,48.57,48.74,48.47,48.67,55
20170901|2017-06-08 09:30,8,48.53,48.65,48.4,48.44,67
20170901|2017-06-08 10:00,8,48.45,48.46,48.19,48.36,65
20170901|2017-06-08 10:30,8,48.32,48.63,48.32,48.5,47
20170901|2017-06-08 11:00,8,48.44,48.59,48.39,48.56,41
20170901|2017-06-08 11:30,8,48.5,48.56,48.48,48.56,9
20170901|2017-06-08 12:00,8,48.57,48.57,48.48,48.49,13
20170901|2017-06-08 12:30,8,48.44,48.44,48.31,48.38,29
20170901|2017-06-08 13:00,8,48.42,48.42,48.2,48.3,28
20170901|2017-06-08 13:30,8,48.3,48.37,48.29,48.33,25
20170901|2017-06-08 14:00,8,48.3,48.3,48.29,48.29,2
20170901|2017-06-08 15:00,8,48.28,48.28,48.28,48.28,1
20170901|2017-06-08 19:00,9,48.21,48.21,48.21,48.21,1
20170901|2017-06-08 20:00,9,48.25,48.27,48.25,48.27,2
20170901|2017-06-08 21:30,9,48.23,48.23,48.23,48.23,1
20170901|2017-06-08 22:30,9,48.18,48.18,48.18,48.18,1
20170901|2017-06-08 23:00,9,48.21,48.21,48.21,48.21,1
20170901|2017-06-09 00:00,9,48.27,48.27,48.27,48.27,1
20170901|2017-06-09 00:30,9,48.31,48.31,48.31,48.31,3
20170901|2017-06-09 01:00,9,48.15,48.15,48.15,48.15,1
20170901|2017-06-09 02:00,9,48.07,48.15,47.99,48.05,13
20170901|2017-06-09 02:30,9,48.01,48.01,47.83,47.96,56
20170901|2017-06-09 03:00,9,47.93,48.1,47.93,48.07,43
20170901|2017-06-09 03:30,9,48.07,48.53,48.07,48.47,71
20170901|2017-06-09 04:00,9,48.41,48.43,48.32,48.43,23
20170901|2017-06-09 04:30,9,48.3,48.46,48.3,48.42,26
20170901|2017-06-09 05:00,9,48.41,48.55,48.41,48.47,20
20170901|2017-06-09 05:30,9,48.49,48.5,48.42,48.43,11
20170901|2017-06-09 06:00,9,48.36,48.36,48.27,48.27,7
20170901|2017-06-09 06:30,9,48.29,48.33,48.29,48.33,2
20170901|2017-06-09 07:00,9,48.27,48.27,48.13,48.16,25
20170901|2017-06-09 07:30,9,48.24,48.37,48.19,48.37,20
20170901|2017-06-09 08:00,9,48.34,48.42,48.22,48.23,51
20170901|2017-06-09 08:30,9,48.24,48.45,48.23,48.4,50
20170901|2017-06-09 09:00,9,48.31,48.32,48.12,48.17,32
20170901|2017-06-09 09:30,9,48.17,48.45,48.15,48.42,38
20170901|2017-06-09 10:00,9,48.52,48.73,48.46,48.7,70
20170901|2017-06-09 10:30,9,48.67,48.82,48.59,48.82,56
20170901|2017-06-09 11:00,9,48.86,48.91,48.65,48.67,31
20170901|2017-06-09 11:30,9,48.71,48.73,48.63,48.64,26
20170901|2017-06-09 12:00,9,48.61,48.7,48.61,48.65,5
20170901|2017-06-09 12:30,9,48.54,48.54,48.54,48.54,1
20170901|2017-06-09 13:00,9,48.56,48.63,48.46,48.54,43
20170901|2017-06-09 13:30,9,48.57,48.58,48.52,48.52,16
20170901|2017-06-09 14:00,9,48.51,48.51,48.51,48.51,1
20170901|2017-06-09 14:30,9,48.52,48.54,48.52,48.54,3
20170901|2017-06-09 15:30,9,48.54,48.54,48.54,48.54,1
20170901|2017-06-11 19:00,12,48.77,48.77,48.77,48.77,3
20170901|2017-06-12 00:30,12,48.81,48.81,48.81,48.81,1
20170901|2017-06-12 02:00,12,48.61,48.61,48.39,48.46,16
20170901|2017-06-12 02:30,12,48.46,48.66,48.46,48.63,17
20170901|2017-06-12 03:00,12,48.63,48.63,48.51,48.51,11
20170901|2017-06-12 03:30,12,48.73,48.76,48.71,48.76,16
20170901|2017-06-12 04:00,12,48.72,48.73,48.72,48.73,13
20170901|2017-06-12 04:30,12,48.69,48.73,48.69,48.7,12
20170901|2017-06-12 05:00,12,48.68,49.3,48.66,49.18,85
20170901|2017-06-12 05:30,12,49.21,49.21,49.06,49.17,31
20170901|2017-06-12 06:00,12,49.27,49.38,49.27,49.35,15
20170901|2017-06-12 06:30,12,49.45,49.45,49.33,49.35,7
20170901|2017-06-12 07:00,12,49.31,49.31,49.26,49.31,7
20170901|2017-06-12 07:30,12,49.41,49.41,49.23,49.24,23
20170901|2017-06-12 08:00,12,49.22,49.35,49.22,49.23,19
20170901|2017-06-12 08:30,12,49.28,49.3,49.11,49.14,59
20170901|2017-06-12 09:00,12,49.16,49.38,49.11,49.32,64
20170901|2017-06-12 09:30,12,49.33,49.34,49,49.08,55
20170901|2017-06-12 10:00,12,49.07,49.2,49.07,49.13,36
20170901|2017-06-12 10:30,12,49.19,49.19,49.03,49.09,34
20170901|2017-06-12 11:00,12,49.01,49.01,48.75,48.79,82
20170901|2017-06-12 11:30,12,48.74,48.8,48.74,48.8,3
20170901|2017-06-12 12:00,12,48.79,48.84,48.71,48.84,37
20170901|2017-06-12 12:30,12,48.86,48.89,48.85,48.88,20
20170901|2017-06-12 13:00,12,48.99,48.99,48.63,48.64,73
20170901|2017-06-12 13:30,12,48.62,48.68,48.61,48.68,26
20170901|2017-06-12 17:00,13,48.65,48.65,48.65,48.65,2
20170901|2017-06-12 19:00,13,48.7,48.7,48.7,48.7,1
20170901|2017-06-13 00:30,13,48.94,48.94,48.94,48.94,1
20170901|2017-06-13 02:00,13,48.83,48.83,48.71,48.74,12
20170901|2017-06-13 02:30,13,48.84,48.89,48.83,48.83,7
20170901|2017-06-13 03:00,13,48.89,48.96,48.83,48.92,33
20170901|2017-06-13 03:30,13,48.96,49,48.84,48.86,24
20170901|2017-06-13 04:00,13,48.86,48.97,48.81,48.88,15
20170901|2017-06-13 04:30,13,48.84,48.86,48.84,48.86,6
20170901|2017-06-13 05:00,13,48.75,48.82,48.75,48.82,8
20170901|2017-06-13 05:30,13,48.85,48.85,48.85,48.85,1
20170901|2017-06-13 06:00,13,48.75,48.76,48.67,48.7,26
20170901|2017-06-13 06:30,13,48.67,48.67,48.49,48.56,26
20170901|2017-06-13 07:00,13,48.45,48.54,48.41,48.54,28
20170901|2017-06-13 07:30,13,48.52,48.56,48.43,48.52,41
20170901|2017-06-13 08:00,13,48.5,48.65,48.49,48.65,30
20170901|2017-06-13 08:30,13,48.65,48.71,48.54,48.63,84
20170901|2017-06-13 09:00,13,48.57,48.57,48.25,48.41,44
20170901|2017-06-13 09:30,13,48.36,48.43,48.36,48.4,22
20170901|2017-06-13 10:00,13,48.33,48.49,48.29,48.48,81
20170901|2017-06-13 10:30,13,48.49,49.08,48.46,48.91,115
20170901|2017-06-13 11:00,13,48.9,48.92,48.8,48.92,78
20170901|2017-06-13 11:30,13,48.92,48.96,48.9,48.9,20
20170901|2017-06-13 12:00,13,48.89,48.96,48.87,48.96,16
20170901|2017-06-13 12:30,13,48.98,48.98,48.84,48.84,18
20170901|2017-06-13 13:00,13,48.87,49.04,48.87,49.03,12
20170901|2017-06-13 13:30,13,48.93,49.04,48.93,49.01,18
20170901|2017-06-13 14:00,13,49.03,49.03,49.03,49.03,1
20170901|2017-06-13 14:30,13,49.09,49.09,49.09,49.09,3
20170901|2017-06-13 15:30,13,48.59,48.59,48.59,48.59,3
20170901|2017-06-13 17:00,14,48.5,48.5,48.5,48.5,1
20170901|2017-06-13 20:30,14,48.59,48.6,48.59,48.6,17
20170901|2017-06-13 23:30,14,48.63,48.63,48.63,48.63,1
20170901|2017-06-14 00:00,14,48.61,48.61,48.61,48.61,1
20170901|2017-06-14 02:00,14,48.75,48.77,48.7,48.7,11
20170901|2017-06-14 02:30,14,48.64,48.64,48.51,48.56,37
20170901|2017-06-14 03:00,14,48.55,48.55,48.35,48.4,23
20170901|2017-06-14 03:30,14,48.42,48.59,48.42,48.59,28
20170901|2017-06-14 04:00,14,48.6,48.61,48.58,48.6,18
20170901|2017-06-14 04:30,14,48.61,48.63,48.61,48.63,7
20170901|2017-06-14 05:00,14,48.52,48.58,48.44,48.58,45
20170901|2017-06-14 05:30,14,48.6,48.61,48.59,48.59,10
20170901|2017-06-14 06:00,14,48.55,48.55,48.51,48.51,5
20170901|2017-06-14 06:30,14,48.58,48.71,48.58,48.66,20
20170901|2017-06-14 07:00,14,48.67,48.8,48.67,48.74,20
20170901|2017-06-14 07:30,14,48.68,48.78,48.67,48.78,11
20170901|2017-06-14 08:00,14,48.74,48.95,48.72,48.77,59
20170901|2017-06-14 08:30,14,48.73,48.73,48.62,48.66,21
20170901|2017-06-14 09:00,14,48.67,48.98,48.59,48.98,43
20170901|2017-06-14 09:30,14,48.5,48.5,47.24,47.36,396
20170901|2017-06-14 10:00,14,47.39,47.46,47.06,47.14,173
20170901|2017-06-14 10:30,14,47.17,47.34,47.14,47.24,95
20170901|2017-06-14 11:00,14,47.24,47.37,47.13,47.22,47
20170901|2017-06-14 11:30,14,47.22,47.29,47.17,47.23,22
20170901|2017-06-14 12:00,14,47.22,47.32,47.22,47.28,26
20170901|2017-06-14 12:30,14,47.29,47.32,47.24,47.28,35
20170901|2017-06-14 13:00,14,47.27,47.55,47.2,47.32,120
20170901|2017-06-14 13:30,14,47.39,47.39,47.3,47.34,12
20170901|2017-06-14 14:30,14,47.3,47.3,47.3,47.3,2
20170901|2017-06-14 17:00,15,47.27,47.27,47.27,47.27,1
20170901|2017-06-14 17:30,15,47.29,47.31,47.29,47.31,5
20170901|2017-06-14 18:00,15,47.26,47.26,47.06,47.09,4
20170901|2017-06-14 18:30,15,47.16,47.16,47.16,47.16,2
20170901|2017-06-14 19:00,15,47.12,47.25,47.12,47.25,40
20170901|2017-06-14 20:30,15,47.27,47.27,47.27,47.27,1
20170901|2017-06-15 00:00,15,47.32,47.32,47.32,47.32,1
20170901|2017-06-15 01:30,15,47.18,47.18,47.18,47.18,2
20170901|2017-06-15 02:00,15,47.28,47.28,47.14,47.23,17
20170901|2017-06-15 02:30,15,47.14,47.15,47.01,47.09,53
20170901|2017-06-15 03:00,15,47.1,47.32,47.09,47.23,80
20170901|2017-06-15 03:30,15,47.37,47.45,47.3,47.3,26
20170901|2017-06-15 04:00,15,47.34,47.42,47.3,47.3,19
20170901|2017-06-15 04:30,15,47.25,47.25,47.18,47.23,24
20170901|2017-06-15 05:00,15,47.22,47.35,47.22,47.34,42
20170901|2017-06-15 05:30,15,47.35,47.39,47.2,47.2,29
20170901|2017-06-15 06:00,15,47.23,47.24,47.05,47.07,83
20170901|2017-06-15 06:30,15,47.09,47.12,47.04,47.05,41
20170901|2017-06-15 07:00,15,47.1,47.12,46.98,47.11,20
20170901|2017-06-15 07:30,15,47.13,47.27,47.12,47.18,106
20170901|2017-06-15 08:00,15,47.29,47.29,47.13,47.25,74
20170901|2017-06-15 08:30,15,47.29,47.33,47.14,47.29,50
20170901|2017-06-15 09:00,15,47.27,47.38,47.16,47.29,65
20170901|2017-06-15 09:30,15,47.25,47.25,47.05,47.2,131
20170901|2017-06-15 10:00,15,47.23,47.23,47.06,47.18,67
20170901|2017-06-15 10:30,15,47.19,47.29,47.12,47.21,50
20170901|2017-06-15 11:00,15,47.23,47.26,47.15,47.15,11
20170901|2017-06-15 11:30,15,47.19,47.23,47.18,47.23,39
20170901|2017-06-15 12:00,15,47.22,47.22,47.15,47.19,35
20170901|2017-06-15 12:30,15,47.21,47.22,47.14,47.18,14
20170901|2017-06-15 13:00,15,47.09,47.22,47.08,47.18,61
20170901|2017-06-15 13:30,15,47.17,47.2,47.16,47.16,41
20170901|2017-06-15 14:00,15,47.16,47.17,47.16,47.17,6
20170901|2017-06-15 15:30,15,47.01,47.01,47.01,47.01,1
20170901|2017-06-15 19:00,16,47.12,47.12,47.12,47.12,1
20170901|2017-06-15 19:30,16,47.14,47.14,47.14,47.14,1
20170901|2017-06-15 20:00,16,47.16,47.19,47.16,47.19,6
20170901|2017-06-15 20:30,16,47.17,47.17,47.17,47.17,1
20170901|2017-06-15 21:00,16,47.18,47.18,47.18,47.18,1
20170901|2017-06-15 21:30,16,47.17,47.17,47.17,47.17,3
20170901|2017-06-15 22:30,16,47.18,47.18,47.18,47.18,1
20170901|2017-06-15 23:30,16,47.26,47.26,47.26,47.26,2
20170901|2017-06-16 00:30,16,47.25,47.25,47.25,47.25,1
20170901|2017-06-16 01:00,16,47.23,47.33,47.23,47.33,2
20170901|2017-06-16 01:30,16,47.33,47.33,47.33,47.33,1
20170901|2017-06-16 02:00,16,47.34,47.49,47.34,47.45,62
20170901|2017-06-16 02:30,16,47.46,47.63,47.46,47.56,23
20170901|2017-06-16 03:00,16,47.55,47.63,47.48,47.63,24
20170901|2017-06-16 03:30,16,47.6,47.62,47.6,47.61,5
20170901|2017-06-16 04:00,16,47.61,47.65,47.56,47.61,25
20170901|2017-06-16 04:30,16,47.54,47.55,47.51,47.51,7
20170901|2017-06-16 05:00,16,47.54,47.59,47.49,47.57,14
20170901|2017-06-16 05:30,16,47.62,47.62,47.62,47.62,1
20170901|2017-06-16 06:00,16,47.65,47.83,47.65,47.81,41
20170901|2017-06-16 06:30,16,47.82,47.82,47.76,47.76,9
20170901|2017-06-16 07:00,16,47.76,47.76,47.72,47.74,27
20170901|2017-06-16 07:30,16,47.7,47.7,47.62,47.67,16
20170901|2017-06-16 08:00,16,47.62,47.69,47.56,47.62,36
20170901|2017-06-16 08:30,16,47.52,47.6,47.51,47.58,58
20170901|2017-06-16 09:00,16,47.57,47.59,47.4,47.47,42
20170901|2017-06-16 09:30,16,47.47,47.53,47.47,47.49,39
20170901|2017-06-16 10:00,16,47.5,47.5,47.36,47.43,40
20170901|2017-06-16 10:30,16,47.41,47.5,47.41,47.45,30
20170901|2017-06-16 11:00,16,47.49,47.56,47.48,47.56,30
20170901|2017-06-16 11:30,16,47.58,47.58,47.48,47.51,20
20170901|2017-06-16 12:00,16,47.51,47.52,47.47,47.5,22
20170901|2017-06-16 12:30,16,47.54,47.56,47.47,47.49,13
20170901|2017-06-16 13:00,16,47.47,47.62,47.47,47.62,66
20170901|2017-06-16 13:30,16,47.59,47.62,47.59,47.61,11
20170901|2017-06-16 14:30,16,47.58,47.58,47.58,47.58,2
20170901|2017-06-18 17:00,19,47.55,47.55,47.55,47.55,1
20170901|2017-06-18 17:30,19,47.51,47.51,47.51,47.51,3
20170901|2017-06-18 19:00,19,47.51,47.51,47.51,47.51,5
20170901|2017-06-18 20:00,19,47.45,47.45,47.45,47.45,15
20170901|2017-06-18 20:30,19,47.37,47.41,47.37,47.41,4
20170901|2017-06-18 22:00,19,47.5,47.5,47.47,47.47,3
20170901|2017-06-18 23:30,19,47.45,47.45,47.45,47.45,1
20170901|2017-06-19 00:00,19,47.46,47.46,47.44,47.46,11
20170901|2017-06-19 00:30,19,47.49,47.49,47.49,47.49,1
20170901|2017-06-19 02:00,19,47.38,47.47,47.38,47.44,21
20170901|2017-06-19 02:30,19,47.46,47.5,47.46,47.47,24
20170901|2017-06-19 03:00,19,47.45,47.45,47.37,47.39,43
20170901|2017-06-19 03:30,19,47.4,47.44,47.4,47.44,4
20170901|2017-06-19 04:00,19,47.51,47.69,47.51,47.62,24
20170901|2017-06-19 04:30,19,47.75,47.87,47.75,47.78,32
20170901|2017-06-19 05:00,19,47.74,47.75,47.71,47.74,12
20170901|2017-06-19 05:30,19,47.75,47.75,47.75,47.75,2
20170901|2017-06-19 06:00,19,47.88,47.97,47.88,47.95,13
20170901|2017-06-19 06:30,19,47.87,47.87,47.83,47.83,17
20170901|2017-06-19 07:00,19,47.88,47.88,47.74,47.79,18
20170901|2017-06-19 07:30,19,47.78,47.78,47.67,47.67,13
20170901|2017-06-19 08:00,19,47.66,47.84,47.6,47.84,33
20170901|2017-06-19 08:30,19,47.87,47.91,47.8,47.88,40
20170901|2017-06-19 09:00,19,47.89,47.91,47.81,47.9,89
20170901|2017-06-19 09:30,19,47.92,47.98,47.77,47.85,63
20170901|2017-06-19 10:00,19,47.78,47.87,47.57,47.62,126
20170901|2017-06-19 10:30,19,47.64,47.68,47.42,47.42,21
20170901|2017-06-19 11:00,19,47.44,47.52,47.42,47.42,19
20170901|2017-06-19 11:30,19,47.36,47.36,47.25,47.33,40
20170901|2017-06-19 12:00,19,47.35,47.4,47.35,47.4,9
20170901|2017-06-19 12:30,19,47.4,47.41,47.36,47.37,27
20170901|2017-06-19 13:00,19,47.39,47.39,47.03,47.17,46
20170901|2017-06-19 13:30,19,47.17,47.21,47.12,47.12,22
20170901|2017-06-19 14:30,19,47.1,47.1,47.1,47.1,1
20170901|2017-06-19 15:00,19,47.07,47.07,47.07,47.07,10
20170901|2017-06-19 17:30,20,47.2,47.2,47.2,47.2,2
20170901|2017-06-19 18:30,20,47.25,47.25,47.25,47.25,4
20170901|2017-06-19 19:00,20,47.21,47.26,47.21,47.24,25
20170901|2017-06-19 19:30,20,47.24,47.26,47.24,47.26,20
20170901|2017-06-19 20:00,20,47.19,47.19,47.19,47.19,2
20170901|2017-06-19 20:30,20,47.24,47.24,47.23,47.23,2
20170901|2017-06-20 01:30,20,47.31,47.31,47.31,47.31,2
20170901|2017-06-20 02:00,20,47.33,47.33,47.25,47.28,48
20170901|2017-06-20 02:30,20,47.31,47.31,47.23,47.23,2
20170901|2017-06-20 03:00,20,47.33,47.42,47.31,47.34,19
20170901|2017-06-20 03:30,20,47.33,47.33,47.3,47.31,13
20170901|2017-06-20 04:00,20,47.32,47.32,47.26,47.28,13
20170901|2017-06-20 04:30,20,47.2,47.2,47.06,47.12,25
20170901|2017-06-20 05:00,20,47.05,47.05,46.1,46.43,226
20170901|2017-06-20 05:30,20,46.42,46.42,46.17,46.4,79
20170901|2017-06-20 06:00,20,46.39,46.4,46.25,46.29,70
20170901|2017-06-20 06:30,20,46.26,46.33,46,46.06,54
20170901|2017-06-20 07:00,20,46.05,46.07,45.89,46.05,62
20170901|2017-06-20 07:30,20,46.05,46.09,46.02,46.05,43
20170901|2017-06-20 08:00,20,46.08,46.24,46.03,46.13,117
20170901|2017-06-20 08:30,20,46.08,46.08,45.79,45.86,107
20170901|2017-06-20 09:00,20,45.84,45.95,45.83,45.92,63
20170901|2017-06-20 09:30,20,45.84,45.93,45.7,45.82,119
20170901|2017-06-20 10:00,20,45.88,46.03,45.85,45.89,111
20170901|2017-06-20 10:30,20,45.87,46.07,45.86,46.05,137
20170901|2017-06-20 11:00,20,46.03,46.12,46.03,46.06,29
20170901|2017-06-20 11:30,20,46.02,46.03,45.96,46.03,25
20170901|2017-06-20 12:00,20,46.07,46.11,46.01,46.11,21
20170901|2017-06-20 12:30,20,46.12,46.17,46.06,46.17,15
20170901|2017-06-20 13:00,20,46.2,46.34,46.18,46.23,63
20170901|2017-06-20 13:30,20,46.25,46.27,46.17,46.2,33
20170901|2017-06-20 14:00,20,46.25,46.25,46.12,46.19,8
20170901|2017-06-20 15:00,20,46.23,46.23,46.23,46.23,2
20170901|2017-06-20 15:30,20,46.4,46.41,46.02,46.05,20
20170901|2017-06-20 17:30,21,46.12,46.12,46.12,46.12,1
20170901|2017-06-20 18:30,21,46.14,46.14,46.14,46.14,1
20170901|2017-06-20 19:30,21,46.16,46.16,46.16,46.16,1
20170901|2017-06-20 20:00,21,46.17,46.23,46.17,46.22,7
20170901|2017-06-20 20:30,21,46.25,46.25,46.25,46.25,1
20170901|2017-06-20 22:30,21,46.15,46.15,46.15,46.15,1
20170901|2017-06-20 23:30,21,46.15,46.16,46.15,46.15,4
20170901|2017-06-21 00:30,21,46.14,46.14,46.12,46.12,2
20170901|2017-06-21 02:00,21,46.16,46.16,45.74,45.83,47
20170901|2017-06-21 02:30,21,45.79,45.96,45.79,45.96,19
20170901|2017-06-21 03:00,21,45.98,45.99,45.9,45.9,12
20170901|2017-06-21 03:30,21,46.03,46.21,46,46.11,99
20170901|2017-06-21 04:00,21,46.12,46.17,46.05,46.13,63
20170901|2017-06-21 04:30,21,46.07,46.12,46.01,46.12,19
20170901|2017-06-21 05:00,21,46.04,46.04,45.98,46,25
20170901|2017-06-21 05:30,21,46.04,46.23,46.03,46.23,40
20170901|2017-06-21 06:00,21,46.21,46.23,46.16,46.19,19
20170901|2017-06-21 06:30,21,46.19,46.39,46.15,46.33,67
20170901|2017-06-21 07:00,21,46.32,46.45,46.3,46.45,22
20170901|2017-06-21 07:30,21,46.44,46.46,46.28,46.28,16
20170901|2017-06-21 08:00,21,46.28,46.31,46.11,46.16,61
20170901|2017-06-21 08:30,21,46.23,46.27,46.1,46.22,71
20170901|2017-06-21 09:00,21,46.26,46.43,46.16,46.43,88
20170901|2017-06-21 09:30,21,46.48,46.64,46.29,46.42,148
20170901|2017-06-21 10:00,21,46.33,46.33,45.87,46.01,145
20170901|2017-06-21 10:30,21,46.01,46.12,45.89,45.96,41
20170901|2017-06-21 11:00,21,45.91,45.91,45.8,45.86,11
20170901|2017-06-21 11:30,21,45.84,45.84,44.9,44.93,332
20170901|2017-06-21 12:00,21,44.94,44.96,44.75,44.96,161
20170901|2017-06-21 12:30,21,44.87,44.87,44.62,44.73,92
20170901|2017-06-21 13:00,21,44.72,45.13,44.7,45.01,161
20170901|2017-06-21 13:30,21,44.99,45.21,44.95,45.14,75
20170901|2017-06-21 14:30,21,45.04,45.04,44.89,44.92,17
20170901|2017-06-21 15:00,21,44.97,45.03,44.97,45.03,3
20170901|2017-06-21 15:30,21,45.01,45.01,44.97,44.97,3
20170901|2017-06-21 17:00,22,45.06,45.06,45.06,45.06,1
20170901|2017-06-21 17:30,22,45.11,45.11,45.11,45.11,1
20170901|2017-06-21 19:30,22,45.12,45.12,45.11,45.12,14
20170901|2017-06-21 20:00,22,45.17,45.19,45.17,45.19,2
20170901|2017-06-21 20:30,22,45.17,45.17,45.17,45.17,1
20170901|2017-06-21 21:00,22,45.08,45.08,45.08,45.08,1
20170901|2017-06-21 21:30,22,44.9,44.9,44.89,44.89,2
20170901|2017-06-21 23:30,22,45,45,45,45,1
20170901|2017-06-22 01:30,22,45.07,45.08,45.07,45.08,4
20170901|2017-06-22 02:00,22,44.93,45.03,44.79,44.98,28
20170901|2017-06-22 02:30,22,45.01,45.01,44.96,44.96,13
20170901|2017-06-22 03:00,22,44.96,44.99,44.93,44.98,24
20170901|2017-06-22 03:30,22,45.03,45.03,44.86,44.98,88
20170901|2017-06-22 04:00,22,44.97,45.12,44.97,45.06,47
20170901|2017-06-22 04:30,22,45.14,45.5,45.14,45.47,103
20170901|2017-06-22 05:00,22,45.45,45.45,45.38,45.45,16
20170901|2017-06-22 05:30,22,45.49,45.53,45.3,45.31,18
20170901|2017-06-22 06:00,22,45.24,45.43,45.24,45.43,17
20170901|2017-06-22 06:30,22,45.34,45.35,45.32,45.34,13
20170901|2017-06-22 07:00,22,45.38,45.44,45.34,45.44,29
20170901|2017-06-22 07:30,22,45.45,45.59,45.36,45.41,68
20170901|2017-06-22 08:00,22,45.4,45.52,45.33,45.51,68
20170901|2017-06-22 08:30,22,45.42,45.65,45.41,45.63,60
20170901|2017-06-22 09:00,22,45.57,45.63,45.45,45.56,49
20170901|2017-06-22 09:30,22,45.62,45.97,45.57,45.76,158
20170901|2017-06-22 10:00,22,45.79,45.93,45.76,45.9,119
20170901|2017-06-22 10:30,22,45.9,45.9,45.7,45.7,115
20170901|2017-06-22 11:00,22,45.77,45.78,45.72,45.72,48
20170901|2017-06-22 11:30,22,45.78,45.82,45.76,45.76,29
20170901|2017-06-22 12:00,22,45.73,45.73,45.39,45.44,27
20170901|2017-06-22 12:30,22,45.42,45.56,45.4,45.56,31
20170901|2017-06-22 13:00,22,45.57,45.57,45.38,45.41,27
20170901|2017-06-22 13:30,22,45.39,45.44,45.39,45.42,15
20170901|2017-06-22 14:00,22,45.43,45.43,45.43,45.43,2
20170901|2017-06-22 15:00,22,45.4,45.4,45.4,45.4,1
20170901|2017-06-22 17:00,23,45.5,45.5,45.5,45.5,1
20170901|2017-06-22 19:00,23,45.5,45.56,45.49,45.52,8
20170901|2017-06-22 20:00,23,45.57,45.57,45.56,45.56,10
20170901|2017-06-22 20:30,23,45.52,45.52,45.49,45.5,11
20170901|2017-06-22 23:30,23,45.61,45.61,45.61,45.61,2
20170901|2017-06-23 00:00,23,45.6,45.66,45.6,45.66,4
20170901|2017-06-23 01:30,23,45.54,45.54,45.47,45.53,20
20170901|2017-06-23 02:00,23,45.5,45.5,45.38,45.44,83
20170901|2017-06-23 02:30,23,45.47,45.55,45.45,45.53,33
20170901|2017-06-23 03:00,23,45.53,45.79,45.48,45.69,37
20170901|2017-06-23 03:30,23,45.75,45.75,45.63,45.65,23
20170901|2017-06-23 04:00,23,45.59,45.69,45.59,45.69,23
20170901|2017-06-23 04:30,23,45.66,45.66,45.49,45.57,34
20170901|2017-06-23 05:00,23,45.55,45.62,45.51,45.51,26
20170901|2017-06-23 05:30,23,45.5,45.57,45.47,45.57,11
20170901|2017-06-23 06:00,23,45.52,45.53,45.49,45.53,9
20170901|2017-06-23 06:30,23,45.55,45.59,45.51,45.54,40
20170901|2017-06-23 07:00,23,45.51,45.6,45.45,45.6,18
20170901|2017-06-23 07:30,23,45.54,45.62,45.54,45.58,13
20170901|2017-06-23 08:00,23,45.53,45.57,45.49,45.5,29
20170901|2017-06-23 08:30,23,45.46,45.65,45.26,45.65,164
20170901|2017-06-23 09:00,23,45.65,45.85,45.64,45.64,104
20170901|2017-06-23 09:30,23,45.68,45.84,45.68,45.82,80
20170901|2017-06-23 10:00,23,45.91,45.92,45.76,45.91,52
20170901|2017-06-23 10:30,23,45.82,45.93,45.72,45.85,69
20170901|2017-06-23 11:00,23,45.75,45.75,45.74,45.74,31
20170901|2017-06-23 11:30,23,45.73,45.82,45.73,45.81,30
20170901|2017-06-23 12:00,23,45.71,45.72,45.53,45.66,52
20170901|2017-06-23 12:30,23,45.65,45.76,45.65,45.68,18
20170901|2017-06-23 13:00,23,45.66,45.8,45.64,45.77,53
20170901|2017-06-23 13:30,23,45.73,45.78,45.72,45.78,26
20170901|2017-06-23 14:00,23,45.8,45.8,45.78,45.78,5
20170901|2017-06-23 14:30,23,45.85,45.86,45.83,45.83,3
20170901|2017-06-23 15:00,23,45.86,45.86,45.86,45.86,3
20170901|2017-06-23 15:30,23,45.9,45.9,45.83,45.83,22
20170901|2017-06-25 17:00,26,45.92,46.01,45.92,45.96,7
20170901|2017-06-25 17:30,26,45.97,45.97,45.97,45.97,1
20170901|2017-06-25 18:30,26,45.99,45.99,45.99,45.99,1
20170901|2017-06-25 20:00,26,46.02,46.07,46.02,46.07,4
20170901|2017-06-25 20:30,26,46.1,46.26,46.1,46.26,4
20170901|2017-06-25 21:00,26,46.28,46.28,46.23,46.23,3
20170901|2017-06-25 22:00,26,46.22,46.27,46.21,46.27,5
20170901|2017-06-25 23:00,26,46.27,46.27,46.27,46.27,1
20170901|2017-06-25 23:30,26,46.29,46.31,46.29,46.31,11
20170901|2017-06-26 00:00,26,46.23,46.23,46.23,46.23,1
20170901|2017-06-26 00:30,26,46.22,46.24,46.22,46.23,3
20170901|2017-06-26 01:00,26,46.22,46.23,46.18,46.18,8
20170901|2017-06-26 01:30,26,46.23,46.26,46.23,46.26,2
20170901|2017-06-26 02:00,26,46.14,46.39,46.14,46.32,57
20170901|2017-06-26 02:30,26,46.29,46.34,46.27,46.28,25
20170901|2017-06-26 03:00,26,46.26,46.28,46.1,46.16,76
20170901|2017-06-26 03:30,26,46.21,46.21,46.11,46.15,23
20170901|2017-06-26 04:00,26,46.14,46.2,46.05,46.07,18
20170901|2017-06-26 04:30,26,46.02,46.04,46,46,7
20170901|2017-06-26 05:00,26,45.98,46.04,45.86,45.86,169
20170901|2017-06-26 05:30,26,45.86,45.92,45.79,45.79,28
20170901|2017-06-26 06:00,26,45.8,45.88,45.72,45.86,68
20170901|2017-06-26 06:30,26,45.87,45.88,45.76,45.76,20
20170901|2017-06-26 07:00,26,45.8,45.87,45.74,45.87,35
20170901|2017-06-26 07:30,26,45.83,46.06,45.83,45.96,258
20170901|2017-06-26 08:00,26,45.94,45.98,45.8,45.85,62
20170901|2017-06-26 08:30,26,45.88,45.88,45.72,45.82,102
20170901|2017-06-26 09:00,26,45.79,45.79,45.37,45.5,208
20170901|2017-06-26 09:30,26,45.52,45.55,45.27,45.43,230
20170901|2017-06-26 10:00,26,45.41,45.76,45.4,45.76,202
20170901|2017-06-26 10:30,26,45.74,46.15,45.72,46.15,235
20170901|2017-06-26 11:00,26,46.12,46.12,45.94,46.02,39
20170901|2017-06-26 11:30,26,45.96,46.04,45.96,46.04,15
20170901|2017-06-26 12:00,26,46.07,46.07,45.88,45.89,39
20170901|2017-06-26 12:30,26,45.93,45.96,45.87,45.95,44
20170901|2017-06-26 13:00,26,45.88,46.08,45.84,46.06,74
20170901|2017-06-26 13:30,26,46.07,46.11,46.05,46.11,16
20170901|2017-06-26 14:00,26,46.13,46.14,46.1,46.13,17
20170901|2017-06-26 14:30,26,46.22,46.22,46.17,46.17,11
20170901|2017-06-26 15:00,26,46.05,46.06,46.05,46.06,6
20170901|2017-06-26 15:30,26,46.11,46.17,46.1,46.17,7
20170901|2017-06-26 17:00,27,46.18,46.18,46.17,46.17,2
20170901|2017-06-26 18:00,27,46.09,46.09,46.09,46.09,1
20170901|2017-06-26 18:30,27,46.09,46.09,46.08,46.08,2
20170901|2017-06-26 19:30,27,46.04,46.04,46.04,46.04,2
20170901|2017-06-26 20:00,27,46.05,46.05,46.05,46.05,1
20170901|2017-06-26 21:30,27,46.17,46.19,46.17,46.19,3
20170901|2017-06-26 22:00,27,46.18,46.18,46.18,46.18,1
20170901|2017-06-26 22:30,27,46.16,46.21,46.16,46.21,3
20170901|2017-06-26 23:30,27,46.17,46.17,46.15,46.15,10
20170901|2017-06-27 00:30,27,46.11,46.14,46.11,46.14,13
20170901|2017-06-27 01:00,27,46.27,46.27,46.27,46.27,2
20170901|2017-06-27 01:30,27,46.45,46.45,46.39,46.39,24
20170901|2017-06-27 02:00,27,46.35,46.43,46.34,46.36,34
20170901|2017-06-27 02:30,27,46.32,46.35,46.27,46.31,26
20170901|2017-06-27 03:00,27,46.45,46.66,46.4,46.57,115
20170901|2017-06-27 03:30,27,46.56,46.56,46.35,46.35,92
20170901|2017-06-27 04:00,27,46.39,46.47,46.27,46.47,98
20170901|2017-06-27 04:30,27,46.48,46.6,46.48,46.56,50
20170901|2017-06-27 05:00,27,46.51,46.58,46.48,46.58,23
20170901|2017-06-27 05:30,27,46.55,46.63,46.55,46.61,64
20170901|2017-06-27 06:00,27,46.59,46.63,46.55,46.62,29
20170901|2017-06-27 06:30,27,46.67,46.81,46.63,46.8,82
20170901|2017-06-27 07:00,27,46.77,46.79,46.69,46.79,29
20170901|2017-06-27 07:30,27,46.8,46.8,46.65,46.67,51
20170901|2017-06-27 08:00,27,46.66,46.7,46.53,46.54,84
20170901|2017-06-27 08:30,27,46.55,46.61,46.47,46.54,99
20170901|2017-06-27 09:00,27,46.54,46.91,46.54,46.83,183
20170901|2017-06-27 09:30,27,46.83,47.24,46.81,47.2,662
20170901|2017-06-27 10:00,27,47.16,47.27,47.08,47.12,143
20170901|2017-06-27 10:30,27,47.14,47.18,47.06,47.1,110
20170901|2017-06-27 11:00,27,47.1,47.1,46.85,46.85,87
20170901|2017-06-27 11:30,27,46.85,46.95,46.81,46.88,113
20170901|2017-06-27 12:00,27,46.89,46.97,46.83,46.93,125
20170901|2017-06-27 12:30,27,46.92,46.99,46.85,46.85,132
20170901|2017-06-27 13:00,27,46.85,46.96,46.69,46.96,298
20170901|2017-06-27 13:30,27,46.94,47,46.9,47,65
20170901|2017-06-27 14:00,27,46.98,46.98,46.98,46.98,12
20170901|2017-06-27 14:30,27,46.98,46.98,46.96,46.96,13
20170901|2017-06-27 15:00,27,46.91,46.91,46.91,46.91,10
20170901|2017-06-27 15:30,27,46.74,46.74,46.36,46.45,374
20170901|2017-06-27 17:00,28,46.44,46.44,46.44,46.44,1
20170901|2017-06-27 17:30,28,46.53,46.53,46.53,46.53,2
20170901|2017-06-27 18:00,28,46.54,46.54,46.54,46.54,3
20170901|2017-06-27 18:30,28,46.57,46.57,46.54,46.54,6
20170901|2017-06-27 19:30,28,46.6,46.6,46.6,46.6,1
20170901|2017-06-27 20:00,28,46.65,46.7,46.65,46.69,8
20170901|2017-06-27 20:30,28,46.72,46.93,46.71,46.84,27
20170901|2017-06-27 21:00,28,46.87,46.93,46.87,46.93,7
20170901|2017-06-27 21:30,28,46.88,46.88,46.84,46.86,34
20170901|2017-06-27 22:00,28,46.9,46.94,46.9,46.94,8
20170901|2017-06-27 22:30,28,46.96,46.96,46.96,46.96,1
20170901|2017-06-27 23:00,28,46.84,46.84,46.84,46.84,4
20170901|2017-06-27 23:30,28,46.83,46.83,46.8,46.8,8
20170901|2017-06-28 00:00,28,46.87,46.87,46.87,46.87,1
20170901|2017-06-28 00:30,28,46.84,46.85,46.79,46.79,4
20170901|2017-06-28 01:00,28,46.81,46.9,46.81,46.9,13
20170901|2017-06-28 01:30,28,46.8,46.89,46.8,46.88,15
20170901|2017-06-28 02:00,28,46.83,46.83,46.54,46.63,156
20170901|2017-06-28 02:30,28,46.68,46.76,46.64,46.65,136
20170901|2017-06-28 03:00,28,46.64,46.91,46.64,46.74,90
20170901|2017-06-28 03:30,28,46.74,46.82,46.68,46.77,114
20170901|2017-06-28 04:00,28,46.74,46.9,46.73,46.86,142
20170901|2017-06-28 04:30,28,46.85,47,46.85,46.91,49
20170901|2017-06-28 05:00,28,46.89,46.92,46.79,46.82,88
20170901|2017-06-28 05:30,28,46.8,46.93,46.79,46.93,61
20170901|2017-06-28 06:00,28,46.93,46.93,46.78,46.89,40
20170901|2017-06-28 06:30,28,46.87,46.9,46.84,46.89,34
20170901|2017-06-28 07:00,28,46.89,46.92,46.76,46.84,56
20170901|2017-06-28 07:30,28,46.86,46.98,46.85,46.92,187
20170901|2017-06-28 08:00,28,46.95,47.06,46.86,47,187
20170901|2017-06-28 08:30,28,47.04,47.06,46.94,46.95,213
20170901|2017-06-28 09:00,28,46.95,47.11,46.72,46.72,307
20170901|2017-06-28 09:30,28,46.95,47.56,46.77,47.51,950
20170901|2017-06-28 10:00,28,47.49,47.53,47.29,47.38,337
20170901|2017-06-28 10:30,28,47.39,47.42,47.17,47.29,205
20170901|2017-06-28 11:00,28,47.29,47.46,47.26,47.46,118
20170901|2017-06-28 11:30,28,47.46,47.58,47.4,47.49,133
20170901|2017-06-28 12:00,28,47.49,47.52,47.4,47.45,74
20170901|2017-06-28 12:30,28,47.46,47.55,47.41,47.55,72
20170901|2017-06-28 13:00,28,47.52,47.63,47.48,47.54,191
20170901|2017-06-28 13:30,28,47.54,47.62,47.54,47.59,106
20170901|2017-06-28 14:00,28,47.58,47.58,47.52,47.52,9
20170901|2017-06-28 14:30,28,47.53,47.57,47.53,47.57,9
20170901|2017-06-28 15:00,28,47.59,47.63,47.57,47.58,26
20170901|2017-06-28 15:30,28,47.6,47.6,47.58,47.58,4
20170901|2017-06-28 17:00,29,47.67,47.69,47.67,47.69,8
20170901|2017-06-28 18:00,29,47.64,47.65,47.64,47.65,2
20170901|2017-06-28 18:30,29,47.65,47.65,47.64,47.64,3
20170901|2017-06-28 19:00,29,47.6,47.6,47.6,47.6,1
20170901|2017-06-28 19:30,29,47.64,47.71,47.64,47.71,18
20170901|2017-06-28 20:00,29,47.68,47.68,47.65,47.66,6
20170901|2017-06-28 20:30,29,47.7,47.7,47.7,47.7,1
20170901|2017-06-28 21:00,29,47.77,47.81,47.71,47.71,20
20170901|2017-06-28 21:30,29,47.69,47.7,47.67,47.67,18
20170901|2017-06-28 22:00,29,47.65,47.71,47.65,47.71,12
20170901|2017-06-28 23:00,29,47.7,47.7,47.7,47.7,10
20170901|2017-06-28 23:30,29,47.69,47.7,47.69,47.7,7
20170901|2017-06-29 00:00,29,47.74,47.74,47.74,47.74,3
20170901|2017-06-29 00:30,29,47.77,47.77,47.77,47.77,3
20170901|2017-06-29 01:00,29,47.73,47.78,47.71,47.76,13
20170901|2017-06-29 01:30,29,47.73,47.76,47.68,47.73,35
20170901|2017-06-29 02:00,29,47.74,48.04,47.74,47.96,364
20170901|2017-06-29 02:30,29,47.91,48.04,47.9,47.92,140
20170901|2017-06-29 03:00,29,47.9,47.93,47.83,47.84,196
20170901|2017-06-29 03:30,29,47.87,47.92,47.82,47.92,121
20170901|2017-06-29 04:00,29,47.93,47.98,47.73,47.73,190
20170901|2017-06-29 04:30,29,47.77,47.78,47.65,47.74,82
20170901|2017-06-29 05:00,29,47.74,47.91,47.72,47.88,110
20170901|2017-06-29 05:30,29,47.85,47.94,47.84,47.85,44
20170901|2017-06-29 06:00,29,47.88,48.07,47.88,48,113
20170901|2017-06-29 06:30,29,48.04,48.17,48.04,48.12,132
20170901|2017-06-29 07:00,29,48.12,48.23,48.04,48.04,210
20170901|2017-06-29 07:30,29,48.05,48.14,47.95,48.03,321
20170901|2017-06-29 08:00,29,48.03,48.12,47.8,47.92,221
20170901|2017-06-29 08:30,29,47.92,47.99,47.74,47.87,239
20170901|2017-06-29 09:00,29,47.87,48.13,47.85,48.13,255
20170901|2017-06-29 09:30,29,48.1,48.24,48.06,48.17,399
20170901|2017-06-29 10:00,29,48.13,48.26,47.95,47.95,402
20170901|2017-06-29 10:30,29,47.99,48.01,47.68,47.81,476
20170901|2017-06-29 11:00,29,47.82,47.84,47.45,47.5,584
20170901|2017-06-29 11:30,29,47.48,47.71,47.46,47.64,232
20170901|2017-06-29 12:00,29,47.66,47.81,47.46,47.51,301
20170901|2017-06-29 12:30,29,47.53,47.69,47.51,47.66,147
20170901|2017-06-29 13:00,29,47.66,47.66,47.45,47.6,318
20170901|2017-06-29 13:30,29,47.57,47.58,47.44,47.46,144
20170901|2017-06-29 14:00,29,47.47,47.48,47.36,47.47,36
20170901|2017-06-29 14:30,29,47.5,47.58,47.49,47.54,17
20170901|2017-06-29 15:00,29,47.55,47.58,47.55,47.55,19
20170901|2017-06-29 15:30,29,47.58,47.61,47.53,47.56,54
20170901|2017-06-29 17:00,30,47.54,47.61,47.54,47.61,2
20170901|2017-06-29 18:30,30,47.61,47.61,47.6,47.6,6
20170901|2017-06-29 19:00,30,47.68,47.68,47.66,47.66,2
20170901|2017-06-29 19:30,30,47.69,47.81,47.69,47.81,15
20170901|2017-06-29 20:00,30,47.85,47.85,47.8,47.84,3
20170901|2017-06-29 20:30,30,47.86,48.04,47.86,47.97,53
20170901|2017-06-29 21:00,30,48,48,47.89,47.91,8
20170901|2017-06-29 21:30,30,47.93,47.94,47.93,47.93,5
20170901|2017-06-29 22:00,30,47.92,47.96,47.91,47.91,5
20170901|2017-06-29 22:30,30,47.92,47.92,47.92,47.92,1
20170901|2017-06-29 23:00,30,47.9,47.91,47.87,47.91,9
20170901|2017-06-29 23:30,30,47.9,47.9,47.9,47.9,1
20170901|2017-06-30 00:00,30,47.86,47.86,47.86,47.86,2
20170901|2017-06-30 00:30,30,47.88,47.92,47.88,47.92,6
20170901|2017-06-30 01:00,30,47.93,47.96,47.9,47.9,14
20170901|2017-06-30 01:30,30,47.96,47.96,47.92,47.93,9
20170901|2017-06-30 02:00,30,47.91,47.92,47.77,47.86,130
20170901|2017-06-30 02:30,30,47.84,48.02,47.83,47.99,84
20170901|2017-06-30 03:00,30,48.02,48.03,47.86,47.9,104
20170901|2017-06-30 03:30,30,47.9,48.11,47.85,48.09,287
20170901|2017-06-30 04:00,30,48.08,48.15,48.01,48.03,108
20170901|2017-06-30 04:30,30,48.08,48.09,47.89,47.95,212
20170901|2017-06-30 05:00,30,47.98,48.07,47.96,48.05,115
20170901|2017-06-30 05:30,30,48.07,48.07,47.99,48.01,30
20170901|2017-06-30 06:00,30,48.04,48.06,47.94,47.97,59
20170901|2017-06-30 06:30,30,47.97,47.97,47.86,47.9,119
20170901|2017-06-30 07:00,30,47.89,47.92,47.77,47.86,129
20170901|2017-06-30 07:30,30,47.87,47.95,47.84,47.89,164
20170901|2017-06-30 08:00,30,47.89,48.07,47.88,48.04,200
20170901|2017-06-30 08:30,30,48.05,48.12,47.87,47.9,329
20170901|2017-06-30 09:00,30,47.89,48.02,47.86,48,241
20170901|2017-06-30 09:30,30,48.02,48.03,47.9,48,304
20170901|2017-06-30 10:00,30,48.01,48.13,47.98,48.12,462
20170901|2017-06-30 10:30,30,48.11,48.34,48.11,48.26,590
20170901|2017-06-30 11:00,30,48.24,48.27,48.14,48.18,330
20170901|2017-06-30 11:30,30,48.19,48.2,48.15,48.15,146
20170901|2017-06-30 12:00,30,48.16,48.51,48.16,48.5,423
20170901|2017-06-30 12:30,30,48.5,48.58,48.45,48.57,269
20170901|2017-06-30 13:00,30,48.59,48.85,48.55,48.76,625
20170901|2017-06-30 13:30,30,48.76,48.8,48.74,48.78,131
20170901|2017-06-30 14:00,30,48.79,48.91,48.78,48.9,22
20170901|2017-06-30 14:30,30,48.92,48.92,48.86,48.9,28
20170901|2017-06-30 15:00,30,48.9,48.95,48.9,48.95,14
20170901|2017-06-30 15:30,30,48.95,49,48.91,49,18
20170901|2017-07-02 17:00,3,48.89,48.9,48.87,48.9,23
20170901|2017-07-02 17:30,3,48.88,48.9,48.88,48.88,10
20170901|2017-07-02 18:00,3,48.98,48.98,48.98,48.98,1
20170901|2017-07-02 18:30,3,48.95,48.95,48.95,48.95,1
20170901|2017-07-02 19:00,3,48.89,48.89,48.86,48.87,11
20170901|2017-07-02 19:30,3,48.9,48.9,48.86,48.86,5
20170901|2017-07-02 20:00,3,48.79,48.83,48.79,48.82,5
20170901|2017-07-02 20:30,3,48.83,48.87,48.83,48.84,7
20170901|2017-07-02 22:00,3,48.92,48.92,48.92,48.92,1
20170901|2017-07-02 22:30,3,48.87,48.87,48.87,48.87,1
20170901|2017-07-02 23:30,3,48.84,48.84,48.83,48.83,3
20170901|2017-07-03 00:30,3,48.86,48.86,48.85,48.85,6
20170901|2017-07-03 01:00,3,48.87,48.91,48.87,48.91,17
20170901|2017-07-03 01:30,3,48.9,48.98,48.88,48.98,19
20170901|2017-07-03 02:00,3,48.95,49.15,48.9,49.14,112
20170901|2017-07-03 02:30,3,49.08,49.1,48.97,49.03,113
20170901|2017-07-03 03:00,3,49.03,49.06,48.83,48.9,250
20170901|2017-07-03 03:30,3,48.89,48.99,48.84,48.85,144
20170901|2017-07-03 04:00,3,48.83,48.83,48.64,48.78,296
20170901|2017-07-03 04:30,3,48.77,48.82,48.54,48.63,117
20170901|2017-07-03 05:00,3,48.65,48.75,48.58,48.72,177
20170901|2017-07-03 05:30,3,48.67,48.75,48.64,48.74,11
20170901|2017-07-03 06:00,3,48.78,48.91,48.78,48.9,62
20170901|2017-07-03 06:30,3,48.87,48.88,48.83,48.85,27
20170901|2017-07-03 07:00,3,48.87,49,48.82,49,109
20170901|2017-07-03 07:30,3,48.99,49.07,48.97,49.04,166
20170901|2017-07-03 08:00,3,49.04,49.23,49.03,49.16,304
20170901|2017-07-03 08:30,3,49.16,49.34,49.16,49.23,237
20170901|2017-07-03 09:00,3,49.26,49.33,49.19,49.26,297
20170901|2017-07-03 09:30,3,49.31,49.41,49.19,49.19,309
20170901|2017-07-03 10:00,3,49.19,49.55,49.15,49.54,457
20170901|2017-07-03 10:30,3,49.53,49.55,49.34,49.4,419
20170901|2017-07-03 11:00,3,49.4,49.48,49.38,49.45,115
20170901|2017-07-03 11:30,3,49.46,49.5,49.39,49.39,122
20170901|2017-07-03 12:00,3,49.38,49.43,49.34,49.4,76
20170901|2017-07-03 12:30,3,49.4,49.43,49.36,49.43,24
20170901|2017-07-03 13:00,3,49.45,49.69,49.43,49.69,199
20170901|2017-07-03 13:30,3,49.66,49.68,49.6,49.62,76
20170901|2017-07-03 14:00,3,49.61,49.61,49.56,49.6,4
20170901|2017-07-03 14:30,3,49.59,49.59,49.56,49.56,9
20170901|2017-07-03 15:30,3,49.56,49.65,49.54,49.65,6
20170901|2017-07-03 17:00,5,49.6,49.6,49.6,49.6,1
20170901|2017-07-03 17:30,5,49.66,49.66,49.66,49.66,4
20170901|2017-07-03 18:30,5,49.66,49.67,49.65,49.65,4
20170901|2017-07-03 19:00,5,49.49,49.5,49.48,49.48,4
20170901|2017-07-03 19:30,5,49.46,49.48,49.43,49.43,5
20170901|2017-07-03 20:00,5,49.38,49.38,49.35,49.38,20
20170901|2017-07-03 20:30,5,49.38,49.42,49.38,49.42,7
20170901|2017-07-03 21:30,5,49.4,49.4,49.38,49.4,15
20170901|2017-07-03 23:00,5,49.38,49.38,49.38,49.38,4
20170901|2017-07-03 23:30,5,49.39,49.39,49.39,49.39,3
20170901|2017-07-04 01:00,5,49.41,49.49,49.41,49.49,20
20170901|2017-07-04 01:30,5,49.48,49.53,49.46,49.49,38
20170901|2017-07-04 02:00,5,49.53,49.64,49.49,49.53,67
20170901|2017-07-04 02:30,5,49.49,49.54,49.4,49.4,32
20170901|2017-07-04 03:00,5,49.42,49.5,49.28,49.49,201
20170901|2017-07-04 03:30,5,49.5,49.61,49.42,49.59,81
20170901|2017-07-04 04:00,5,49.57,49.59,49.45,49.45,55
20170901|2017-07-04 04:30,5,49.46,49.57,49.45,49.52,54
20170901|2017-07-04 05:00,5,49.54,49.54,49.4,49.5,50
20170901|2017-07-04 05:30,5,49.49,49.49,49.46,49.48,19
20170901|2017-07-04 06:00,5,49.51,49.57,49.48,49.56,46
20170901|2017-07-04 06:30,5,49.55,49.58,49.53,49.58,19
20170901|2017-07-04 07:00,5,49.55,49.55,49.45,49.55,50
20170901|2017-07-04 07:30,5,49.54,49.56,49.47,49.53,51
20170901|2017-07-04 08:00,5,49.55,49.71,49.55,49.68,162
20170901|2017-07-04 08:30,5,49.7,49.8,49.68,49.76,114
20170901|2017-07-04 09:00,5,49.78,49.88,49.78,49.88,133
20170901|2017-07-04 09:30,5,49.88,49.89,49.8,49.83,91
20170901|2017-07-04 10:00,5,49.8,49.84,49.6,49.76,294
20170901|2017-07-04 10:30,5,49.77,49.79,49.7,49.74,120
20170901|2017-07-04 11:00,5,49.74,49.76,49.64,49.64,48
20170901|2017-07-04 11:30,5,49.65,49.66,49.57,49.57,14
20170901|2017-07-04 18:30,5,49.71,49.71,49.7,49.7,11
20170901|2017-07-04 19:30,5,49.67,49.69,49.67,49.69,3
20170901|2017-07-04 20:00,5,49.63,49.63,49.56,49.59,10
20170901|2017-07-04 20:30,5,49.61,49.61,49.53,49.53,34
20170901|2017-07-04 21:00,5,49.53,49.55,49.52,49.55,4
20170901|2017-07-04 21:30,5,49.59,49.6,49.59,49.6,19
20170901|2017-07-04 22:00,5,49.56,49.57,49.56,49.57,2
20170901|2017-07-05 00:00,5,49.58,49.59,49.58,49.59,2
20170901|2017-07-05 00:30,5,49.6,49.6,49.57,49.57,4
20170901|2017-07-05 01:00,5,49.53,49.59,49.53,49.58,19
20170901|2017-07-05 01:30,5,49.65,49.66,49.62,49.66,12
20170901|2017-07-05 02:00,5,49.67,49.71,49.62,49.68,97
20170901|2017-07-05 02:30,5,49.7,49.82,49.69,49.7,177
20170901|2017-07-05 03:00,5,49.72,49.72,49.57,49.63,112
20170901|2017-07-05 03:30,5,49.63,49.67,48.99,49.07,412
20170901|2017-07-05 04:00,5,49.02,49.18,48.78,49.09,417
20170901|2017-07-05 04:30,5,49.08,49.08,48.85,48.88,180
20170901|2017-07-05 05:00,5,48.84,49.06,48.84,48.95,126
20170901|2017-07-05 05:30,5,48.95,48.95,48.73,48.79,158
20170901|2017-07-05 06:00,5,48.8,49.02,48.8,49.02,40
20170901|2017-07-05 06:30,5,49.04,49.23,49,49.18,70
20170901|2017-07-05 07:00,5,49.15,49.21,49,49.02,151
20170901|2017-07-05 07:30,5,49.04,49.21,49.03,49.15,150
20170901|2017-07-05 08:00,5,49.13,49.32,49.11,49.24,250
20170901|2017-07-05 08:30,5,49.21,49.28,48.66,48.72,612
20170901|2017-07-05 09:00,5,48.7,48.7,47.98,48.14,879
20170901|2017-07-05 09:30,5,48.14,48.29,47.91,47.97,524
20170901|2017-07-05 10:00,5,47.98,48.23,47.87,48.09,580
20170901|2017-07-05 10:30,5,48.09,48.15,47.95,48.01,322
20170901|2017-07-05 11:00,5,47.94,48.12,47.94,48.09,250
20170901|2017-07-05 11:30,5,48.12,48.2,48.07,48.14,206
20170901|2017-07-05 12:00,5,48.13,48.14,47.82,47.94,358
20170901|2017-07-05 12:30,5,47.96,48.03,47.87,47.88,207
20170901|2017-07-05 13:00,5,47.88,48.08,47.71,47.77,437
20170901|2017-07-05 13:30,5,47.8,47.84,47.57,47.63,381
20170901|2017-07-05 14:00,5,47.65,47.75,47.65,47.71,36
20170901|2017-07-05 14:30,5,47.74,47.74,47.63,47.68,27
20170901|2017-07-05 15:00,5,47.69,47.75,47.68,47.74,16
20170901|2017-07-05 15:30,5,47.67,48.29,47.28,48.22,248
20170901|2017-07-05 17:00,6,48.3,48.4,48.29,48.32,7
20170901|2017-07-05 17:30,6,48.32,48.33,48.29,48.31,13
20170901|2017-07-05 18:00,6,48.34,48.34,48.21,48.21,7
20170901|2017-07-05 18:30,6,48.27,48.27,48.23,48.27,11
20170901|2017-07-05 19:00,6,48.27,48.31,48.19,48.24,13
20170901|2017-07-05 19:30,6,48.27,48.3,48.27,48.3,3
20170901|2017-07-05 20:00,6,48.08,48.09,48.05,48.06,6
20170901|2017-07-05 20:30,6,48.05,48.13,47.97,48,27
20170901|2017-07-05 21:00,6,47.95,48,47.94,48,8
20170901|2017-07-05 21:30,6,48.03,48.03,48.01,48.01,2
20170901|2017-07-05 22:00,6,48.08,48.08,48.08,48.08,1
20170901|2017-07-05 22:30,6,48.03,48.16,48.03,48.16,9
20170901|2017-07-05 23:30,6,48.13,48.13,48.13,48.13,2
20170901|2017-07-06 00:00,6,48.11,48.15,48.11,48.15,5
20170901|2017-07-06 00:30,6,48.12,48.18,48.12,48.18,4
20170901|2017-07-06 01:00,6,48.28,48.36,48.21,48.28,51
20170901|2017-07-06 01:30,6,48.27,48.34,48.27,48.29,10
20170901|2017-07-06 02:00,6,48.35,48.43,48.26,48.33,165
20170901|2017-07-06 02:30,6,48.33,48.38,48.15,48.18,123
20170901|2017-07-06 03:00,6,48.19,48.5,48.12,48.48,166
20170901|2017-07-06 03:30,6,48.51,48.56,48.42,48.52,93
20170901|2017-07-06 04:00,6,48.49,48.5,48.41,48.43,43
20170901|2017-07-06 04:30,6,48.39,48.43,48.29,48.41,79
20170901|2017-07-06 05:00,6,48.42,48.48,48.38,48.38,65
20170901|2017-07-06 05:30,6,48.38,48.55,48.38,48.54,59
20170901|2017-07-06 06:00,6,48.57,48.58,48.35,48.35,109
20170901|2017-07-06 06:30,6,48.34,48.48,48.33,48.48,106
20170901|2017-07-06 07:00,6,48.51,48.57,48.45,48.52,77
20170901|2017-07-06 07:30,6,48.52,48.58,48.4,48.5,146
20170901|2017-07-06 08:00,6,48.49,48.67,48.47,48.57,241
20170901|2017-07-06 08:30,6,48.58,48.69,48.5,48.54,265
20170901|2017-07-06 09:00,6,48.55,48.66,48.49,48.53,306
20170901|2017-07-06 09:30,6,48.51,48.53,48.27,48.44,379
20170901|2017-07-06 10:00,6,48.5,49.17,48.5,49.04,1289
20170901|2017-07-06 10:30,6,49.04,49.07,48.64,48.71,590
20170901|2017-07-06 11:00,6,48.73,48.85,48.66,48.83,297
20170901|2017-07-06 11:30,6,48.83,48.87,48.73,48.74,201
20170901|2017-07-06 12:00,6,48.74,48.76,48.41,48.43,209
20170901|2017-07-06 12:30,6,48.41,48.41,47.8,47.95,686
20170901|2017-07-06 13:00,6,47.95,48.14,47.89,48.11,429
20170901|2017-07-06 13:30,6,48.1,48.1,47.87,47.91,154
20170901|2017-07-06 14:00,6,47.93,47.93,47.87,47.89,10
20170901|2017-07-06 14:30,6,47.88,47.88,47.82,47.87,25
20170901|2017-07-06 15:00,6,47.9,47.93,47.89,47.89,18
20170901|2017-07-06 15:30,6,47.9,47.91,47.87,47.9,10
20170901|2017-07-06 17:00,7,47.98,47.99,47.98,47.99,2
20170901|2017-07-06 18:00,7,47.96,47.96,47.89,47.89,6
20170901|2017-07-06 18:30,7,47.83,47.83,47.69,47.74,22
20170901|2017-07-06 19:00,7,47.73,47.73,47.22,47.39,176
20170901|2017-07-06 19:30,7,47.39,47.48,47.39,47.48,92
20170901|2017-07-06 20:00,7,47.5,47.58,47.4,47.51,33
20170901|2017-07-06 20:30,7,47.49,47.49,47.44,47.44,12
20170901|2017-07-06 21:00,7,47.47,47.51,47.45,47.51,13
20170901|2017-07-06 21:30,7,47.6,47.6,47.53,47.53,7
20170901|2017-07-06 22:00,7,47.54,47.54,47.53,47.53,6
20170901|2017-07-06 22:30,7,47.53,47.53,47.53,47.53,1
20170901|2017-07-06 23:00,7,47.52,47.52,47.5,47.5,4
20170901|2017-07-07 00:00,7,47.52,47.52,47.51,47.51,17
20170901|2017-07-07 00:30,7,47.55,47.55,47.51,47.52,26
20170901|2017-07-07 01:00,7,47.55,47.65,47.55,47.61,50
20170901|2017-07-07 01:30,7,47.57,47.61,47.5,47.58,25
20170901|2017-07-07 02:00,7,47.59,47.6,47.48,47.54,174
20170901|2017-07-07 02:30,7,47.53,47.59,47.34,47.36,148
20170901|2017-07-07 03:00,7,47.37,47.48,47.2,47.22,284
20170901|2017-07-07 03:30,7,47.22,47.31,46.77,46.9,682
20170901|2017-07-07 04:00,7,46.9,47.06,46.9,47.03,128
20170901|2017-07-07 04:30,7,46.99,47.06,46.87,46.99,160
20170901|2017-07-07 05:00,7,46.97,47.01,46.87,46.89,55
20170901|2017-07-07 05:30,7,46.87,46.88,46.63,46.71,353
20170901|2017-07-07 06:00,7,46.71,46.76,46.66,46.76,82
20170901|2017-07-07 06:30,7,46.74,46.94,46.72,46.92,210
20170901|2017-07-07 07:00,7,46.92,47.15,46.92,47.14,316
20170901|2017-07-07 07:30,7,47.13,47.37,47.07,47.28,507
20170901|2017-07-07 08:00,7,47.28,47.45,47.18,47.2,366
20170901|2017-07-07 08:30,7,47.2,47.28,46.9,46.93,682
20170901|2017-07-07 09:00,7,46.87,46.88,46.28,46.37,1037
20170901|2017-07-07 09:30,7,46.35,46.78,46.33,46.74,522
20170901|2017-07-07 10:00,7,46.72,46.93,46.63,46.91,436
20170901|2017-07-07 10:30,7,46.89,46.95,46.47,46.5,666
20170901|2017-07-07 11:00,7,46.51,46.95,46.51,46.82,318
20170901|2017-07-07 11:30,7,46.85,46.95,46.82,46.91,224
20170901|2017-07-07 12:00,7,46.93,46.93,46.47,46.71,310
20170901|2017-07-07 12:30,7,46.73,46.78,46.65,46.76,158
20170901|2017-07-07 13:00,7,46.77,46.85,46.67,46.71,358
20170901|2017-07-07 13:30,7,46.73,46.75,46.64,46.69,200
20170901|2017-07-07 14:00,7,46.71,46.74,46.71,46.71,13
20170901|2017-07-07 14:30,7,46.71,46.78,46.71,46.77,84
20170901|2017-07-07 15:00,7,46.8,46.82,46.8,46.82,7
20170901|2017-07-07 15:30,7,46.85,46.87,46.68,46.8,83
20170901|2017-07-09 17:00,10,46.9,47.12,46.9,46.99,38
20170901|2017-07-09 17:30,10,46.98,46.98,46.87,46.87,6
20170901|2017-07-09 18:00,10,46.91,46.97,46.9,46.97,5
20170901|2017-07-09 18:30,10,46.93,46.93,46.93,46.93,1
20170901|2017-07-09 19:00,10,47.02,47.1,46.97,47.1,6
20170901|2017-07-09 19:30,10,47.1,47.1,47.1,47.1,2
20170901|2017-07-09 20:00,10,47.08,47.08,47.08,47.08,2
20170901|2017-07-09 21:00,10,47.15,47.18,47.06,47.06,34
20170901|2017-07-09 21:30,10,47.13,47.13,47.1,47.12,10
20170901|2017-07-09 22:00,10,47.1,47.1,47.1,47.1,1
20170901|2017-07-09 22:30,10,47.1,47.1,47.1,47.1,1
20170901|2017-07-09 23:00,10,47.06,47.06,47.06,47.06,1
20170901|2017-07-09 23:30,10,47.09,47.09,47.09,47.09,2
20170901|2017-07-10 00:00,10,47.1,47.1,47.1,47.1,3
20170901|2017-07-10 00:30,10,46.97,46.97,46.92,46.92,7
20170901|2017-07-10 01:00,10,46.89,47,46.75,46.94,34
20170901|2017-07-10 01:30,10,46.93,46.93,46.74,46.77,25
20170901|2017-07-10 02:00,10,46.71,46.86,46.71,46.79,118
20170901|2017-07-10 02:30,10,46.78,46.79,46.61,46.75,75
20170901|2017-07-10 03:00,10,46.78,46.78,46.56,46.68,91
20170901|2017-07-10 03:30,10,46.69,46.74,46.59,46.61,159
20170901|2017-07-10 04:00,10,46.54,46.55,46.32,46.32,260
20170901|2017-07-10 04:30,10,46.36,46.36,46.2,46.31,302
20170901|2017-07-10 05:00,10,46.29,46.41,46.29,46.35,99
20170901|2017-07-10 05:30,10,46.31,46.39,46.12,46.15,128
20170901|2017-07-10 06:00,10,46.16,46.28,46.16,46.25,61
20170901|2017-07-10 06:30,10,46.31,46.36,46.19,46.23,168
20170901|2017-07-10 07:00,10,46.22,46.41,46.18,46.41,113
20170901|2017-07-10 07:30,10,46.42,46.5,46.34,46.44,124
20170901|2017-07-10 08:00,10,46.43,46.54,46.26,46.47,262
20170901|2017-07-10 08:30,10,46.47,46.7,46.42,46.63,316
20170901|2017-07-10 09:00,10,46.66,46.9,46.57,46.61,323
20170901|2017-07-10 09:30,10,46.6,47.15,46.53,47.06,307
20170901|2017-07-10 10:00,10,47.08,47.37,47.05,47.27,687
20170901|2017-07-10 10:30,10,47.25,47.3,46.91,47.04,308
20170901|2017-07-10 11:00,10,47.01,47.12,47,47.02,90
20170901|2017-07-10 11:30,10,47,47.12,46.95,47.08,74
20170901|2017-07-10 12:00,10,47.09,47.09,46.91,46.94,53
20170901|2017-07-10 12:30,10,46.93,47.07,46.92,47.05,77
20170901|2017-07-10 13:00,10,47.08,47.08,46.86,46.9,417
20170901|2017-07-10 13:30,10,46.86,46.94,46.86,46.92,75
20170901|2017-07-10 14:00,10,46.9,46.94,46.87,46.94,26
20170901|2017-07-10 14:30,10,46.95,46.97,46.88,46.89,17
20170901|2017-07-10 15:00,10,46.9,46.93,46.88,46.93,10
20170901|2017-07-10 15:30,10,47,47,46.98,46.98,4
20170901|2017-07-10 17:00,11,47.02,47.02,47,47,3
20170901|2017-07-10 18:30,11,46.99,46.99,46.99,46.99,2
20170901|2017-07-10 19:00,11,47.04,47.05,47.04,47.05,4
20170901|2017-07-10 19:30,11,47.06,47.09,47.06,47.09,4
20170901|2017-07-10 20:00,11,47.16,47.2,47.14,47.14,12
20170901|2017-07-10 20:30,11,47.16,47.18,47.16,47.17,3
20170901|2017-07-10 21:00,11,47.13,47.13,47.04,47.04,5
20170901|2017-07-10 22:00,11,47.13,47.13,47.13,47.13,3
20170901|2017-07-10 22:30,11,47.07,47.07,47.03,47.06,11
20170901|2017-07-10 23:30,11,47.07,47.07,47.07,47.07,12
20170901|2017-07-11 00:00,11,47,47,46.91,46.91,10
20170901|2017-07-11 00:30,11,46.98,46.98,46.98,46.98,3
20170901|2017-07-11 01:00,11,46.95,47.25,46.95,47.18,30
20170901|2017-07-11 01:30,11,47.16,47.2,47.11,47.19,10
20170901|2017-07-11 02:00,11,47.18,47.36,47.1,47.13,150
20170901|2017-07-11 02:30,11,47.14,47.18,46.83,46.86,72
20170901|2017-07-11 03:00,11,46.85,46.85,46.62,46.67,314
20170901|2017-07-11 03:30,11,46.66,46.67,46.53,46.61,184
20170901|2017-07-11 04:00,11,46.61,46.82,46.61,46.69,152
20170901|2017-07-11 04:30,11,46.74,46.78,46.47,46.59,176
20170901|2017-07-11 05:00,11,46.59,46.61,46.42,46.57,126
20170901|2017-07-11 05:30,11,46.57,46.6,46.44,46.51,119
20170901|2017-07-11 06:00,11,46.52,46.54,46.31,46.41,125
20170901|2017-07-11 06:30,11,46.37,46.45,46.32,46.37,52
20170901|2017-07-11 07:00,11,46.37,46.57,46.34,46.53,113
20170901|2017-07-11 07:30,11,46.55,46.56,46.3,46.5,205
20170901|2017-07-11 08:00,11,46.49,46.78,46.49,46.73,291
20170901|2017-07-11 08:30,11,46.75,46.97,46.66,46.93,273
20170901|2017-07-11 09:00,11,46.94,47.07,46.72,47.03,388
20170901|2017-07-11 09:30,11,47.03,47.39,47.03,47.38,380
20170901|2017-07-11 10:00,11,47.37,47.38,47.08,47.13,477
20170901|2017-07-11 10:30,11,47.12,47.51,47.07,47.47,381
20170901|2017-07-11 11:00,11,47.48,47.78,47.48,47.64,491
20170901|2017-07-11 11:30,11,47.62,47.69,47.58,47.6,118
20170901|2017-07-11 12:00,11,47.62,47.7,47.55,47.57,68
20170901|2017-07-11 12:30,11,47.56,47.58,47.44,47.49,153
20170901|2017-07-11 13:00,11,47.5,47.57,47.37,47.55,167
20170901|2017-07-11 13:30,11,47.55,47.63,47.55,47.59,92
20170901|2017-07-11 14:00,11,47.6,47.6,47.48,47.53,19
20170901|2017-07-11 14:30,11,47.57,47.58,47.55,47.57,8
20170901|2017-07-11 15:00,11,47.55,47.57,47.53,47.57,7
20170901|2017-07-11 15:30,11,47.66,48.17,47.66,48.17,132
20170901|2017-07-11 17:00,12,48.21,48.32,48.2,48.32,13
20170901|2017-07-11 18:00,12,48.25,48.27,48.24,48.25,17
20170901|2017-07-11 18:30,12,48.23,48.25,48.21,48.21,15
20170901|2017-07-11 19:00,12,48.21,48.21,48.08,48.15,19
20170901|2017-07-11 19:30,12,48.09,48.13,48.08,48.13,9
20170901|2017-07-11 20:00,12,48.19,48.24,48.16,48.16,18
20170901|2017-07-11 20:30,12,48.14,48.18,48.12,48.17,42
20170901|2017-07-11 21:00,12,48.2,48.2,48.16,48.16,2
20170901|2017-07-11 21:30,12,48.17,48.17,48.16,48.16,5
20170901|2017-07-11 22:30,12,48.23,48.23,48.2,48.22,12
20170901|2017-07-11 23:00,12,48.22,48.29,48.22,48.29,10
20170901|2017-07-11 23:30,12,48.21,48.21,48.16,48.17,7
20170901|2017-07-12 00:00,12,48.22,48.26,48.22,48.26,6
20170901|2017-07-12 00:30,12,48.3,48.37,48.3,48.34,8
20170901|2017-07-12 01:00,12,48.32,48.33,48.23,48.33,23
20170901|2017-07-12 01:30,12,48.29,48.29,48.15,48.15,26
20170901|2017-07-12 02:00,12,48.17,48.35,48.13,48.35,109
20170901|2017-07-12 02:30,12,48.34,48.41,48.27,48.38,58
20170901|2017-07-12 03:00,12,48.38,48.42,48.3,48.38,111
20170901|2017-07-12 03:30,12,48.37,48.41,48.3,48.35,152
20170901|2017-07-12 04:00,12,48.35,48.35,48.16,48.25,77
20170901|2017-07-12 04:30,12,48.29,48.29,48.2,48.21,62
20170901|2017-07-12 05:00,12,48.19,48.26,48.08,48.08,77
20170901|2017-07-12 05:30,12,48.15,48.2,48.13,48.19,61
20170901|2017-07-12 06:00,12,48.22,48.24,48.14,48.15,87
20170901|2017-07-12 06:30,12,48.13,48.15,48.02,48.12,102
20170901|2017-07-12 07:00,12,48.12,48.18,48.06,48.08,127
20170901|2017-07-12 07:30,12,48.07,48.34,48.06,48.32,140
20170901|2017-07-12 08:00,12,48.32,48.48,48.27,48.41,206
20170901|2017-07-12 08:30,12,48.46,48.46,48.21,48.37,326
20170901|2017-07-12 09:00,12,48.36,48.56,48.35,48.41,266
20170901|2017-07-12 09:30,12,48.47,48.75,47.51,47.55,1525
20170901|2017-07-12 10:00,12,47.52,47.75,47.36,47.74,822
20170901|2017-07-12 10:30,12,47.73,47.83,47.7,47.8,368
20170901|2017-07-12 11:00,12,47.78,48.05,47.75,47.95,275
20170901|2017-07-12 11:30,12,47.96,48.1,47.96,48.07,93
20170901|2017-07-12 12:00,12,48.06,48.25,47.73,47.86,349
20170901|2017-07-12 12:30,12,47.86,48.13,47.86,48.07,240
20170901|2017-07-12 13:00,12,48.12,48.13,47.72,47.75,273
20170901|2017-07-12 13:30,12,47.7,47.81,47.67,47.78,175
20170901|2017-07-12 14:00,12,47.78,47.79,47.72,47.75,45
20170901|2017-07-12 14:30,12,47.74,47.75,47.61,47.68,48
20170901|2017-07-12 15:00,12,47.71,47.71,47.61,47.66,20
20170901|2017-07-12 15:30,12,47.69,47.77,47.66,47.77,11
20170901|2017-07-12 17:00,13,47.65,47.65,47.64,47.64,2
20170901|2017-07-12 17:30,13,47.65,47.65,47.64,47.65,5
20170901|2017-07-12 18:00,13,47.6,47.66,47.6,47.66,45
20170901|2017-07-12 19:00,13,47.64,47.64,47.58,47.58,95
20170901|2017-07-12 19:30,13,47.59,47.59,47.59,47.59,1
20170901|2017-07-12 20:30,13,47.65,47.65,47.61,47.61,5
20170901|2017-07-12 21:00,13,47.65,47.65,47.65,47.65,1
20170901|2017-07-12 21:30,13,47.75,47.78,47.75,47.78,51
20170901|2017-07-12 22:00,13,47.71,47.78,47.71,47.78,6
20170901|2017-07-12 22:30,13,47.74,47.74,47.74,47.74,1
20170901|2017-07-12 23:30,13,47.73,47.75,47.73,47.75,9
20170901|2017-07-13 00:00,13,47.75,47.75,47.73,47.73,9
20170901|2017-07-13 00:30,13,47.71,47.71,47.6,47.6,68
20170901|2017-07-13 01:00,13,47.61,47.72,47.6,47.62,44
20170901|2017-07-13 01:30,13,47.7,47.7,47.69,47.7,7
20170901|2017-07-13 02:00,13,47.74,47.82,47.47,47.56,121
20170901|2017-07-13 02:30,13,47.59,47.59,47.4,47.5,127
20170901|2017-07-13 03:00,13,47.5,47.51,47.18,47.33,309
20170901|2017-07-13 03:30,13,47.3,47.5,47.29,47.49,220
20170901|2017-07-13 04:00,13,47.46,47.51,47.4,47.45,76
20170901|2017-07-13 04:30,13,47.41,47.49,47.35,47.38,47
20170901|2017-07-13 05:00,13,47.33,47.58,47.29,47.51,99
20170901|2017-07-13 05:30,13,47.52,47.53,47.4,47.41,95
20170901|2017-07-13 06:00,13,47.34,47.39,47.25,47.34,74
20170901|2017-07-13 06:30,13,47.33,47.38,47.24,47.26,156
20170901|2017-07-13 07:00,13,47.29,47.79,47.29,47.6,684
20170901|2017-07-13 07:30,13,47.64,47.71,47.57,47.7,129
20170901|2017-07-13 08:00,13,47.68,47.89,47.64,47.83,307
20170901|2017-07-13 08:30,13,47.83,48.01,47.77,47.87,236
20170901|2017-07-13 09:00,13,47.89,48.16,47.76,48.11,372
20170901|2017-07-13 09:30,13,48.14,48.24,48.02,48.12,275
20170901|2017-07-13 10:00,13,48.13,48.47,48.11,48.47,421
20170901|2017-07-13 10:30,13,48.49,48.53,48.32,48.33,500
20170901|2017-07-13 11:00,13,48.34,48.38,48.26,48.36,134
20170901|2017-07-13 11:30,13,48.37,48.42,48.3,48.37,103
20170901|2017-07-13 12:00,13,48.38,48.38,48.18,48.18,129
20170901|2017-07-13 12:30,13,48.18,48.29,48.18,48.27,94
20170901|2017-07-13 13:00,13,48.27,48.47,48.22,48.4,266
20170901|2017-07-13 13:30,13,48.41,48.42,48.33,48.38,106
20170901|2017-07-13 14:00,13,48.38,48.42,48.37,48.39,20
20170901|2017-07-13 14:30,13,48.39,48.43,48.36,48.43,31
20170901|2017-07-13 15:00,13,48.44,48.44,48.36,48.41,27
20170901|2017-07-13 15:30,13,48.4,48.45,48.4,48.44,9
20170901|2017-07-13 17:00,14,48.4,48.4,48.4,48.4,1
20170901|2017-07-13 17:30,14,48.43,48.43,48.43,48.43,1
20170901|2017-07-13 18:30,14,48.38,48.38,48.38,48.38,1
20170901|2017-07-13 19:00,14,48.38,48.38,48.38,48.38,2
20170901|2017-07-13 21:30,14,48.39,48.39,48.38,48.38,2
20170901|2017-07-13 22:30,14,48.37,48.37,48.37,48.37,3
20170901|2017-07-13 23:30,14,48.33,48.34,48.33,48.34,6
20170901|2017-07-14 00:00,14,48.37,48.49,48.37,48.49,20
20170901|2017-07-14 00:30,14,48.49,48.49,48.41,48.43,20
20170901|2017-07-14 01:00,14,48.51,48.56,48.43,48.43,61
20170901|2017-07-14 01:30,14,48.43,48.48,48.4,48.46,13
20170901|2017-07-14 02:00,14,48.42,48.47,48.18,48.31,139
20170901|2017-07-14 02:30,14,48.33,48.33,48.22,48.29,91
20170901|2017-07-14 03:00,14,48.23,48.38,48.16,48.34,118
20170901|2017-07-14 03:30,14,48.34,48.49,48.34,48.44,92
20170901|2017-07-14 04:00,14,48.45,48.73,48.45,48.66,194
20170901|2017-07-14 04:30,14,48.66,48.84,48.61,48.66,196
20170901|2017-07-14 05:00,14,48.67,48.8,48.66,48.76,117
20170901|2017-07-14 05:30,14,48.76,48.91,48.76,48.89,153
20170901|2017-07-14 06:00,14,48.87,48.91,48.83,48.85,112
20170901|2017-07-14 06:30,14,48.83,48.83,48.69,48.77,143
20170901|2017-07-14 07:00,14,48.78,49.05,48.76,48.91,270
20170901|2017-07-14 07:30,14,48.93,48.95,48.2,48.41,600
20170901|2017-07-14 08:00,14,48.4,48.76,48.37,48.76,417
20170901|2017-07-14 08:30,14,48.72,49,48.71,48.92,282
20170901|2017-07-14 09:00,14,48.88,49.08,48.69,48.95,288
20170901|2017-07-14 09:30,14,48.92,48.93,48.58,48.59,231
20170901|2017-07-14 10:00,14,48.55,48.88,48.46,48.67,441
20170901|2017-07-14 10:30,14,48.66,48.91,48.64,48.9,306
20170901|2017-07-14 11:00,14,48.94,48.97,48.85,48.97,105
20170901|2017-07-14 11:30,14,48.94,49.01,48.89,48.92,40
20170901|2017-07-14 12:00,14,48.9,48.91,48.78,48.78,104
20170901|2017-07-14 12:30,14,48.75,48.9,48.75,48.9,159
20170901|2017-07-14 13:00,14,48.91,48.94,48.72,48.91,248
20170901|2017-07-14 13:30,14,48.9,49.01,48.9,48.95,125
20170901|2017-07-14 14:00,14,48.97,49,48.96,48.97,29
20170901|2017-07-14 14:30,14,48.99,48.99,48.96,48.99,22
20170901|2017-07-14 15:00,14,49.01,49.03,49.01,49.03,14
20170901|2017-07-14 15:30,14,49.02,49.07,48.97,49.06,79
20170901|2017-07-16 17:00,17,49.06,49.07,49.06,49.06,6
20170901|2017-07-16 17:30,17,49.02,49.02,49.02,49.02,1
20170901|2017-07-16 18:00,17,49.01,49.01,49.01,49.01,4
20170901|2017-07-16 18:30,17,49,49,49,49,1
20170901|2017-07-16 19:00,17,49,49,48.99,49,5
20170901|2017-07-16 19:30,17,49.02,49.03,49.02,49.03,2
20170901|2017-07-16 20:00,17,49.04,49.08,49.04,49.08,2
20170901|2017-07-16 20:30,17,49.05,49.05,49.03,49.03,8
20170901|2017-07-16 21:00,17,49.06,49.06,49.06,49.06,1
20170901|2017-07-16 23:00,17,49.08,49.11,49.08,49.1,19
20170901|2017-07-16 23:30,17,49.07,49.07,49.07,49.07,5
20170901|2017-07-17 01:00,17,48.96,49.01,48.9,49.01,17
20170901|2017-07-17 01:30,17,49.02,49.02,48.97,48.97,4
20170901|2017-07-17 02:00,17,49.01,49.25,49.01,49.14,165
20170901|2017-07-17 02:30,17,49.14,49.25,49.1,49.21,98
20170901|2017-07-17 03:00,17,49.19,49.19,49.02,49.07,97
20170901|2017-07-17 03:30,17,49.17,49.21,48.94,49,164
20170901|2017-07-17 04:00,17,49,49.02,48.79,48.87,163
20170901|2017-07-17 04:30,17,48.9,49.06,48.86,49.06,105
20170901|2017-07-17 05:00,17,49.04,49.14,49.03,49.07,69
20170901|2017-07-17 05:30,17,49.08,49.09,48.9,48.98,135
20170901|2017-07-17 06:00,17,49,49.02,48.82,48.87,98
20170901|2017-07-17 06:30,17,48.9,49.04,48.89,48.99,86
20170901|2017-07-17 07:00,17,48.97,49,48.85,48.94,57
20170901|2017-07-17 07:30,17,48.95,48.97,48.69,48.71,284
20170901|2017-07-17 08:00,17,48.69,48.9,48.68,48.84,202
20170901|2017-07-17 08:30,17,48.84,49.05,48.82,48.93,174
20170901|2017-07-17 09:00,17,48.92,48.94,48.75,48.87,255
20170901|2017-07-17 09:30,17,48.87,49,48.81,48.97,172
20170901|2017-07-17 10:00,17,48.93,49,48.79,48.87,504
20170901|2017-07-17 10:30,17,48.87,48.88,48.62,48.64,424
20170901|2017-07-17 11:00,17,48.63,48.76,48.59,48.73,143
20170901|2017-07-17 11:30,17,48.73,48.74,48.6,48.7,139
20170901|2017-07-17 12:00,17,48.71,48.71,48.5,48.54,328
20170901|2017-07-17 12:30,17,48.56,48.58,48.47,48.55,143
20170901|2017-07-17 13:00,17,48.58,48.6,48.37,48.42,367
20170901|2017-07-17 13:30,17,48.42,48.48,48.39,48.47,141
20170901|2017-07-17 14:00,17,48.49,48.54,48.48,48.5,12
20170901|2017-07-17 14:30,17,48.44,48.44,48.38,48.38,62
20170901|2017-07-17 15:00,17,48.39,48.42,48.39,48.42,13
20170901|2017-07-17 15:30,17,48.39,48.39,48.31,48.38,11
20170901|2017-07-17 18:00,18,48.41,48.41,48.41,48.41,1
20170901|2017-07-17 18:30,18,48.44,48.45,48.43,48.43,14
20170901|2017-07-17 19:00,18,48.52,48.52,48.44,48.45,16
20170901|2017-07-17 19:30,18,48.49,48.5,48.48,48.48,12
20170901|2017-07-17 20:00,18,48.5,48.5,48.5,48.5,4
20170901|2017-07-17 21:00,18,48.55,48.55,48.55,48.55,2
20170901|2017-07-17 22:00,18,48.53,48.53,48.5,48.5,3
20170901|2017-07-17 23:00,18,48.51,48.51,48.49,48.49,3
20170901|2017-07-17 23:30,18,48.51,48.51,48.44,48.44,6
20170901|2017-07-18 00:00,18,48.45,48.45,48.45,48.45,1
20170901|2017-07-18 00:30,18,48.44,48.44,48.38,48.39,6
20170901|2017-07-18 01:00,18,48.38,48.44,48.38,48.41,9
20170901|2017-07-18 01:30,18,48.39,48.42,48.38,48.38,4
20170901|2017-07-18 02:00,18,48.36,48.37,48.24,48.37,163
20170901|2017-07-18 02:30,18,48.33,48.4,48.32,48.38,62
20170901|2017-07-18 03:00,18,48.35,48.63,48.29,48.55,278
20170901|2017-07-18 03:30,18,48.56,48.7,48.51,48.63,361
20170901|2017-07-18 04:00,18,48.65,48.71,48.63,48.64,101
20170901|2017-07-18 04:30,18,48.64,48.66,48.56,48.6,88
20170901|2017-07-18 05:00,18,48.62,48.64,48.53,48.56,48
20170901|2017-07-18 05:30,18,48.56,48.69,48.56,48.65,85
20170901|2017-07-18 06:00,18,48.65,49.02,48.65,48.96,244
20170901|2017-07-18 06:30,18,48.99,49.22,48.95,49.2,177
20170901|2017-07-18 07:00,18,49.22,49.4,49.17,49.21,433
20170901|2017-07-18 07:30,18,49.21,49.23,49.05,49.18,366
20170901|2017-07-18 08:00,18,49.17,49.35,49.16,49.16,264
20170901|2017-07-18 08:30,18,49.14,49.21,48.93,49.02,336
20170901|2017-07-18 09:00,18,48.99,48.99,48.67,48.72,434
20170901|2017-07-18 09:30,18,48.71,48.93,48.68,48.92,334
20170901|2017-07-18 10:00,18,48.96,48.97,48.6,48.73,460
20170901|2017-07-18 10:30,18,48.74,48.79,48.63,48.65,260
20170901|2017-07-18 11:00,18,48.65,48.82,48.62,48.78,156
20170901|2017-07-18 11:30,18,48.76,48.79,48.65,48.7,179
20170901|2017-07-18 12:00,18,48.66,48.69,48.53,48.56,181
20170901|2017-07-18 12:30,18,48.59,48.69,48.57,48.69,108
20170901|2017-07-18 13:00,18,48.66,48.87,48.61,48.84,272
20170901|2017-07-18 13:30,18,48.86,48.93,48.85,48.87,139
20170901|2017-07-18 14:00,18,48.87,48.87,48.83,48.87,13
20170901|2017-07-18 14:30,18,48.86,48.89,48.84,48.89,27
20170901|2017-07-18 15:00,18,48.88,48.93,48.88,48.89,32
20170901|2017-07-18 15:30,18,48.9,48.97,48.55,48.72,138
20170901|2017-07-18 17:00,19,48.7,48.7,48.7,48.7,1
20170901|2017-07-18 19:30,19,48.67,48.7,48.67,48.7,2
20170901|2017-07-18 20:00,19,48.72,48.72,48.69,48.69,3
20170901|2017-07-18 20:30,19,48.74,48.74,48.74,48.74,1
20170901|2017-07-18 21:00,19,48.79,48.83,48.77,48.78,25
20170901|2017-07-18 21:30,19,48.79,48.79,48.79,48.79,5
20170901|2017-07-18 22:00,19,48.8,48.8,48.79,48.8,32
20170901|2017-07-18 22:30,19,48.79,48.79,48.79,48.79,1
20170901|2017-07-18 23:00,19,48.75,48.75,48.75,48.75,1
20170901|2017-07-18 23:30,19,48.72,48.73,48.72,48.72,3
20170901|2017-07-19 00:00,19,48.72,48.72,48.72,48.72,3
20170901|2017-07-19 00:30,19,48.7,48.7,48.63,48.65,23
20170901|2017-07-19 01:00,19,48.61,48.71,48.61,48.62,25
20170901|2017-07-19 01:30,19,48.65,48.65,48.65,48.65,2
20170901|2017-07-19 02:00,19,48.6,48.85,48.6,48.83,57
20170901|2017-07-19 02:30,19,48.79,48.92,48.75,48.85,103
20170901|2017-07-19 03:00,19,48.85,48.92,48.76,48.77,107
20170901|2017-07-19 03:30,19,48.76,48.98,48.7,48.94,187
20170901|2017-07-19 04:00,19,48.95,49.06,48.92,48.94,152
20170901|2017-07-19 04:30,19,48.93,49.09,48.89,49.04,211
20170901|2017-07-19 05:00,19,49.03,49.17,49.02,49.1,296
20170901|2017-07-19 05:30,19,49.08,49.15,49.05,49.09,75
20170901|2017-07-19 06:00,19,49.09,49.13,49.01,49.01,49
20170901|2017-07-19 06:30,19,49.03,49.09,48.98,49.07,85
20170901|2017-07-19 07:00,19,49.03,49.03,48.91,48.98,57
20170901|2017-07-19 07:30,19,49.03,49.05,48.83,48.9,94
20170901|2017-07-19 08:00,19,48.89,49.12,48.89,49.1,113
20170901|2017-07-19 08:30,19,49.11,49.2,49.09,49.18,335
20170901|2017-07-19 09:00,19,49.2,49.28,49.08,49.2,366
20170901|2017-07-19 09:30,19,49.46,49.68,49.11,49.4,1217
20170901|2017-07-19 10:00,19,49.41,49.6,49.35,49.53,566
20170901|2017-07-19 10:30,19,49.55,49.56,49.36,49.43,270
20170901|2017-07-19 11:00,19,49.47,49.53,49.41,49.41,128
20170901|2017-07-19 11:30,19,49.42,49.5,49.34,49.48,185
20170901|2017-07-19 12:00,19,49.5,49.55,49.44,49.51,168
20170901|2017-07-19 12:30,19,49.48,49.75,49.48,49.74,248
20170901|2017-07-19 13:00,19,49.76,49.8,49.61,49.69,522
20170901|2017-07-19 13:30,19,49.69,49.74,49.66,49.7,144
20170901|2017-07-19 14:00,19,49.71,49.75,49.68,49.69,26
20170901|2017-07-19 14:30,19,49.67,49.69,49.67,49.69,22
20170901|2017-07-19 15:00,19,49.69,49.69,49.67,49.67,2
20170901|2017-07-19 15:30,19,49.69,49.69,49.57,49.64,58
20170901|2017-07-19 17:00,20,49.6,49.61,49.6,49.6,5
20170901|2017-07-19 17:30,20,49.65,49.65,49.65,49.65,1
20170901|2017-07-19 18:00,20,49.67,49.67,49.67,49.67,1
20170901|2017-07-19 18:30,20,49.68,49.68,49.67,49.67,2
20170901|2017-07-19 19:00,20,49.68,49.68,49.68,49.68,4
20170901|2017-07-19 19:30,20,49.71,49.72,49.7,49.72,13
20170901|2017-07-19 20:00,20,49.71,49.71,49.68,49.68,9
20170901|2017-07-19 20:30,20,49.65,49.65,49.64,49.64,2
20170901|2017-07-19 21:00,20,49.66,49.66,49.65,49.65,7
20170901|2017-07-19 21:30,20,49.64,49.64,49.64,49.64,1
20170901|2017-07-19 22:00,20,49.68,49.68,49.66,49.66,2
20170901|2017-07-19 23:00,20,49.64,49.67,49.64,49.67,8
20170901|2017-07-19 23:30,20,49.67,49.67,49.67,49.67,10
20170901|2017-07-20 00:00,20,49.66,49.66,49.66,49.66,5
20170901|2017-07-20 00:30,20,49.64,49.66,49.64,49.65,40
20170901|2017-07-20 01:00,20,49.66,49.71,49.65,49.65,63
20170901|2017-07-20 01:30,20,49.65,49.67,49.62,49.62,54
20170901|2017-07-20 02:00,20,49.68,49.68,49.54,49.6,120
20170901|2017-07-20 02:30,20,49.61,49.81,49.61,49.71,103
20170901|2017-07-20 03:00,20,49.7,49.78,49.62,49.78,306
20170901|2017-07-20 03:30,20,49.75,49.76,49.58,49.6,133
20170901|2017-07-20 04:00,20,49.57,49.71,49.57,49.71,35
20170901|2017-07-20 04:30,20,49.69,49.74,49.67,49.72,20
20170901|2017-07-20 05:00,20,49.7,49.75,49.68,49.74,52
20170901|2017-07-20 05:30,20,49.74,49.77,49.72,49.74,31
20170901|2017-07-20 06:00,20,49.73,49.97,49.73,49.95,170
20170901|2017-07-20 06:30,20,49.97,50,49.89,49.98,172
20170901|2017-07-20 07:00,20,49.99,50.12,49.94,50.1,333
20170901|2017-07-20 07:30,20,50.08,50.14,50.02,50.08,185
20170901|2017-07-20 08:00,20,50.08,50.17,49.96,50.17,366
20170901|2017-07-20 08:30,20,50.17,50.18,49.94,50,238
20170901|2017-07-20 09:00,20,50.01,50.06,49.84,50.06,394
20170901|2017-07-20 09:30,20,50.05,50.11,49.56,49.9,473
20170901|2017-07-20 10:00,20,49.88,49.9,49.36,49.59,711
20170901|2017-07-20 10:30,20,49.59,49.59,49.34,49.5,806
20170901|2017-07-20 11:00,20,49.5,49.59,49.4,49.58,242
20170901|2017-07-20 11:30,20,49.53,49.63,49.47,49.48,117
20170901|2017-07-20 12:00,20,49.47,49.53,49.37,49.43,197
20170901|2017-07-20 12:30,20,49.43,49.5,49.4,49.46,173
20170901|2017-07-20 13:00,20,49.46,49.5,49.22,49.32,336
20170901|2017-07-20 13:30,20,49.33,49.34,49.2,49.21,149
20170901|2017-07-20 14:00,20,49.19,49.27,49.19,49.27,32
20170901|2017-07-20 14:30,20,49.29,49.29,49.25,49.28,23
20170901|2017-07-20 15:00,20,49.26,49.31,49.26,49.31,28
20170901|2017-07-20 15:30,20,49.27,49.31,49.27,49.3,26
20170901|2017-07-20 17:00,21,49.27,49.27,49.27,49.27,2
20170901|2017-07-20 17:30,21,49.27,49.27,49.27,49.27,2
20170901|2017-07-20 18:30,21,49.34,49.36,49.34,49.35,11
20170901|2017-07-20 19:00,21,49.37,49.39,49.37,49.39,4
20170901|2017-07-20 19:30,21,49.36,49.36,49.36,49.36,1
20170901|2017-07-20 20:00,21,49.34,49.38,49.33,49.38,5
20170901|2017-07-20 20:30,21,49.34,49.34,49.25,49.25,11
20170901|2017-07-20 21:30,21,49.27,49.27,49.27,49.27,4
20170901|2017-07-20 22:00,21,49.3,49.33,49.3,49.33,2
20170901|2017-07-20 22:30,21,49.34,49.35,49.34,49.35,12
20170901|2017-07-20 23:00,21,49.35,49.35,49.34,49.34,33
20170901|2017-07-21 00:00,21,49.29,49.3,49.29,49.3,3
20170901|2017-07-21 00:30,21,49.31,49.31,49.3,49.3,2
20170901|2017-07-21 01:00,21,49.31,49.31,49.28,49.3,8
20170901|2017-07-21 01:30,21,49.31,49.4,49.29,49.39,57
20170901|2017-07-21 02:00,21,49.4,49.45,49.29,49.43,111
20170901|2017-07-21 02:30,21,49.45,49.5,49.39,49.46,45
20170901|2017-07-21 03:00,21,49.5,49.61,49.47,49.57,145
20170901|2017-07-21 03:30,21,49.59,49.59,49.45,49.54,87
20170901|2017-07-21 04:00,21,49.53,49.64,49.5,49.56,66
20170901|2017-07-21 04:30,21,49.54,49.57,49.49,49.53,121
20170901|2017-07-21 05:00,21,49.53,49.59,49.52,49.54,65
20170901|2017-07-21 05:30,21,49.53,49.53,49.01,49.08,522
20170901|2017-07-21 06:00,21,49.09,49.11,48.75,48.89,592
20170901|2017-07-21 06:30,21,48.91,48.93,48.76,48.88,124
20170901|2017-07-21 07:00,21,48.91,49,48.86,48.88,198
20170901|2017-07-21 07:30,21,48.91,49.01,48.82,48.85,197
20170901|2017-07-21 08:00,21,48.84,49.16,48.84,49.14,350
20170901|2017-07-21 08:30,21,49.12,49.12,48.57,48.58,476
20170901|2017-07-21 09:00,21,48.56,48.66,48.41,48.59,695
20170901|2017-07-21 09:30,21,48.54,48.65,48.46,48.54,313
20170901|2017-07-21 10:00,21,48.53,48.68,48.53,48.66,258
20170901|2017-07-21 10:30,21,48.66,48.7,48.39,48.45,242
20170901|2017-07-21 11:00,21,48.43,48.49,48.12,48.19,756
20170901|2017-07-21 11:30,21,48.19,48.21,48.12,48.15,160
20170901|2017-07-21 12:00,21,48.18,48.35,48.18,48.26,279
20170901|2017-07-21 12:30,21,48.22,48.27,48.14,48.15,187
20170901|2017-07-21 13:00,21,48.15,48.24,48,48.04,614
20170901|2017-07-21 13:30,21,48.07,48.09,47.81,47.86,541
20170901|2017-07-21 14:00,21,47.86,47.9,47.82,47.9,36
20170901|2017-07-21 14:30,21,47.9,47.96,47.9,47.95,45
20170901|2017-07-21 15:00,21,48,48,47.97,47.98,13
20170901|2017-07-21 15:30,21,47.97,47.98,47.85,47.85,54
20170901|2017-07-23 17:00,24,47.89,48.03,47.88,48.03,47
20170901|2017-07-23 17:30,24,48.03,48.03,48.03,48.03,1
20170901|2017-07-23 18:00,24,48.02,48.02,48.02,48.02,1
20170901|2017-07-23 18:30,24,47.98,48.01,47.98,48.01,2
20170901|2017-07-23 19:00,24,48.01,48.03,47.93,47.93,11
20170901|2017-07-23 19:30,24,47.94,48.01,47.94,48.01,6
20170901|2017-07-23 20:00,24,47.99,48,47.96,47.97,10
20170901|2017-07-23 20:30,24,47.98,48.01,47.98,48.01,5
20170901|2017-07-23 21:00,24,48.03,48.06,48.03,48.04,6
20170901|2017-07-23 21:30,24,48.07,48.21,48.07,48.21,147
20170901|2017-07-23 22:00,24,48.22,48.3,48.19,48.19,41
20170901|2017-07-23 22:30,24,48.17,48.17,48.17,48.17,1
20170901|2017-07-23 23:00,24,48.21,48.21,48.21,48.21,2
20170901|2017-07-23 23:30,24,48.2,48.2,48.17,48.17,5
20170901|2017-07-24 00:00,24,48.13,48.13,48.13,48.13,1
20170901|2017-07-24 00:30,24,48.17,48.17,48.11,48.12,3
20170901|2017-07-24 01:00,24,48.19,48.19,48.08,48.08,9
20170901|2017-07-24 01:30,24,48.1,48.27,48.1,48.17,15
20170901|2017-07-24 02:00,24,48.19,48.25,47.88,47.94,133
20170901|2017-07-24 02:30,24,47.92,48.01,47.8,47.95,162
20170901|2017-07-24 03:00,24,47.94,47.98,47.68,47.83,299
20170901|2017-07-24 03:30,24,47.82,48.12,47.78,47.95,421
20170901|2017-07-24 04:00,24,47.95,48.29,47.95,48.17,158
20170901|2017-07-24 04:30,24,48.17,48.23,48.11,48.23,40
20170901|2017-07-24 05:00,24,48.22,48.59,47.97,48.53,614
20170901|2017-07-24 05:30,24,48.5,48.73,48.43,48.63,264
20170901|2017-07-24 06:00,24,48.63,48.63,48.43,48.45,115
20170901|2017-07-24 06:30,24,48.5,48.58,48.29,48.31,138
20170901|2017-07-24 07:00,24,48.3,48.44,48.28,48.36,215
20170901|2017-07-24 07:30,24,48.35,48.55,48.31,48.52,208
20170901|2017-07-24 08:00,24,48.53,48.7,48.32,48.56,359
20170901|2017-07-24 08:30,24,48.55,48.63,48.44,48.57,352
20170901|2017-07-24 09:00,24,48.57,48.7,48.54,48.56,206
20170901|2017-07-24 09:30,24,48.54,48.75,48.46,48.56,440
20170901|2017-07-24 10:00,24,48.54,48.71,48.49,48.64,450
20170901|2017-07-24 10:30,24,48.64,48.65,48.45,48.49,377
20170901|2017-07-24 11:00,24,48.54,48.61,48.51,48.52,88
20170901|2017-07-24 11:30,24,48.53,48.56,48.45,48.53,80
20170901|2017-07-24 12:00,24,48.54,48.63,48.54,48.63,134
20170901|2017-07-24 12:30,24,48.61,48.67,48.58,48.59,46
20170901|2017-07-24 13:00,24,48.61,48.62,48.49,48.62,173
20170901|2017-07-24 13:30,24,48.6,48.69,48.6,48.66,175
20170901|2017-07-24 14:00,24,48.62,48.64,48.62,48.64,20
20170901|2017-07-24 14:30,24,48.65,48.7,48.64,48.65,22
20170901|2017-07-24 15:00,24,48.66,48.66,48.62,48.66,21
20170901|2017-07-24 15:30,24,48.72,48.76,48.72,48.74,30
20170901|2017-07-24 17:00,25,48.74,48.74,48.74,48.74,2
20170901|2017-07-24 18:00,25,48.65,48.65,48.65,48.65,2
20170901|2017-07-24 18:30,25,48.65,48.65,48.65,48.65,12
20170901|2017-07-24 20:00,25,48.75,48.93,48.75,48.93,55
20170901|2017-07-24 20:30,25,48.85,48.85,48.85,48.85,2
20170901|2017-07-24 21:00,25,48.86,48.96,48.86,48.96,7
20170901|2017-07-24 21:30,25,48.91,48.91,48.91,48.91,1
20170901|2017-07-24 22:00,25,48.88,48.88,48.88,48.88,1
20170901|2017-07-24 23:30,25,48.86,48.86,48.86,48.86,3
20170901|2017-07-25 00:00,25,48.89,48.9,48.88,48.9,3
20170901|2017-07-25 00:30,25,48.87,48.87,48.87,48.87,1
20170901|2017-07-25 01:00,25,48.9,48.92,48.86,48.87,21
20170901|2017-07-25 01:30,25,48.87,48.88,48.79,48.83,36
20170901|2017-07-25 02:00,25,48.8,48.84,48.78,48.79,28
20170901|2017-07-25 02:30,25,48.83,48.93,48.83,48.91,43
20170901|2017-07-25 03:00,25,48.9,48.92,48.73,48.8,77
20170901|2017-07-25 03:30,25,48.8,49.14,48.78,49.1,402
20170901|2017-07-25 04:00,25,49.06,49.13,49.04,49.11,27
20170901|2017-07-25 04:30,25,49.08,49.1,49.06,49.08,69
20170901|2017-07-25 05:00,25,49.07,49.21,49.07,49.19,124
20170901|2017-07-25 05:30,25,49.2,49.3,49.2,49.25,106
20170901|2017-07-25 06:00,25,49.27,49.4,49.27,49.34,230
20170901|2017-07-25 06:30,25,49.34,49.47,49.32,49.38,113
20170901|2017-07-25 07:00,25,49.45,49.58,49.44,49.47,247
20170901|2017-07-25 07:30,25,49.47,49.47,49.28,49.35,390
20170901|2017-07-25 08:00,25,49.34,49.67,49.32,49.59,719
20170901|2017-07-25 08:30,25,49.59,49.66,49.49,49.56,167
20170901|2017-07-25 09:00,25,49.57,49.7,49.4,49.51,383
20170901|2017-07-25 09:30,25,49.54,49.66,49.49,49.64,287
20170901|2017-07-25 10:00,25,49.63,50,49.55,49.98,567
20170901|2017-07-25 10:30,25,50,50.03,49.88,49.97,374
20170901|2017-07-25 11:00,25,50.01,50.11,49.96,50.07,210
20170901|2017-07-25 11:30,25,50.1,50.12,49.98,50.06,135
20170901|2017-07-25 12:00,25,50.04,50.06,49.99,49.99,75
20170901|2017-07-25 12:30,25,50.03,50.06,49.96,49.97,85
20170901|2017-07-25 13:00,25,49.98,50.24,49.93,50.23,674
20170901|2017-07-25 13:30,25,50.22,50.27,50.13,50.13,176
20170901|2017-07-25 14:00,25,50.14,50.19,50.12,50.19,32
20170901|2017-07-25 14:30,25,50.15,50.2,50.13,50.19,66
20170901|2017-07-25 15:00,25,50.19,50.31,50.19,50.29,45
20170901|2017-07-25 15:30,25,50.39,50.9,50.39,50.83,414
20170901|2017-07-25 17:00,26,50.76,50.76,50.64,50.7,9
20170901|2017-07-25 17:30,26,50.7,50.7,50.66,50.66,2
20170901|2017-07-25 18:00,26,50.7,50.72,50.7,50.72,34
20170901|2017-07-25 18:30,26,50.7,50.7,50.61,50.61,53
20170901|2017-07-25 19:00,26,50.62,50.62,50.57,50.57,32
20170901|2017-07-25 19:30,26,50.57,50.59,50.57,50.59,20
20170901|2017-07-25 20:00,26,50.55,50.55,50.55,50.55,4
20170901|2017-07-25 20:30,26,50.5,50.5,50.5,50.5,1
20170901|2017-07-25 21:00,26,50.55,50.56,50.54,50.56,9
20170901|2017-07-25 21:30,26,50.61,50.61,50.6,50.6,3
20170901|2017-07-25 22:00,26,50.58,50.58,50.56,50.57,3
20170901|2017-07-25 23:30,26,50.6,50.62,50.59,50.59,4
20170901|2017-07-26 00:00,26,50.6,50.6,50.58,50.58,6
20170901|2017-07-26 00:30,26,50.56,50.56,50.54,50.54,9
20170901|2017-07-26 01:00,26,50.58,50.6,50.57,50.6,9
20170901|2017-07-26 01:30,26,50.6,50.65,50.55,50.55,5
20170901|2017-07-26 02:00,26,50.64,50.77,50.57,50.75,104
20170901|2017-07-26 02:30,26,50.75,50.82,50.57,50.62,76
20170901|2017-07-26 03:00,26,50.61,50.67,50.56,50.63,61
20170901|2017-07-26 03:30,26,50.63,50.63,50.4,50.57,116
20170901|2017-07-26 04:00,26,50.53,50.58,50.46,50.49,79
20170901|2017-07-26 04:30,26,50.51,50.51,50.44,50.5,38
20170901|2017-07-26 05:00,26,50.49,50.53,50.44,50.44,34
20170901|2017-07-26 05:30,26,50.39,50.43,50.39,50.42,23
20170901|2017-07-26 06:00,26,50.42,50.49,50.37,50.41,109
20170901|2017-07-26 06:30,26,50.39,50.61,50.38,50.58,67
20170901|2017-07-26 07:00,26,50.56,50.61,50.51,50.53,146
20170901|2017-07-26 07:30,26,50.56,50.6,50.52,50.54,84
20170901|2017-07-26 08:00,26,50.53,50.61,50.43,50.51,185
20170901|2017-07-26 08:30,26,50.51,50.51,50.22,50.4,176
20170901|2017-07-26 09:00,26,50.4,50.49,50.24,50.34,194
20170901|2017-07-26 09:30,26,50.39,51.03,50.1,50.51,845
20170901|2017-07-26 10:00,26,50.45,50.76,50.34,50.74,378
20170901|2017-07-26 10:30,26,50.73,50.94,50.68,50.94,349
20170901|2017-07-26 11:00,26,50.88,50.94,50.81,50.92,87
20170901|2017-07-26 11:30,26,50.9,50.95,50.68,50.69,175
20170901|2017-07-26 12:00,26,50.74,50.86,50.7,50.76,69
20170901|2017-07-26 12:30,26,50.75,50.81,50.66,50.77,61
20170901|2017-07-26 13:00,26,50.79,51.01,50.79,50.97,153
20170901|2017-07-26 13:30,26,50.94,51.02,50.94,50.98,50
20170901|2017-07-26 14:00,26,50.98,51.02,50.84,50.84,37
20170901|2017-07-26 14:30,26,50.81,50.89,50.81,50.85,18
20170901|2017-07-26 15:00,26,50.96,50.96,50.92,50.93,8
20170901|2017-07-26 15:30,26,50.9,50.94,50.87,50.94,5
20170901|2017-07-26 18:30,27,50.87,50.87,50.87,50.87,5
20170901|2017-07-26 19:00,27,50.89,50.89,50.85,50.87,12
20170901|2017-07-26 19:30,27,50.82,50.82,50.82,50.82,1
20170901|2017-07-26 20:00,27,50.81,50.81,50.81,50.81,1
20170901|2017-07-26 21:00,27,50.84,50.84,50.83,50.83,3
20170901|2017-07-26 21:30,27,50.83,50.92,50.83,50.92,23
20170901|2017-07-26 22:00,27,50.9,50.93,50.9,50.9,5
20170901|2017-07-26 23:00,27,50.88,50.88,50.88,50.88,3
20170901|2017-07-27 01:00,27,50.87,50.91,50.87,50.89,5
20170901|2017-07-27 01:30,27,50.89,50.92,50.89,50.92,7
20170901|2017-07-27 02:00,27,50.91,51.14,50.91,51.03,83
20170901|2017-07-27 02:30,27,51.01,51.01,50.76,50.78,46
20170901|2017-07-27 03:00,27,50.87,51.04,50.85,50.97,325
20170901|2017-07-27 03:30,27,50.97,50.97,50.72,50.76,100
20170901|2017-07-27 04:00,27,50.81,50.86,50.78,50.84,26
20170901|2017-07-27 04:30,27,50.79,51.11,50.77,51.07,105
20170901|2017-07-27 05:00,27,51.07,51.08,50.96,51.08,95
20170901|2017-07-27 05:30,27,51.14,51.22,51.07,51.13,76
20170901|2017-07-27 06:00,27,51.14,51.14,50.6,50.76,143
20170901|2017-07-27 06:30,27,50.73,50.78,50.51,50.55,169
20170901|2017-07-27 07:00,27,50.57,50.71,50.53,50.67,42
20170901|2017-07-27 07:30,27,50.71,50.84,50.68,50.84,60
20170901|2017-07-27 08:00,27,50.82,51.32,50.79,51.18,131
20170901|2017-07-27 08:30,27,51.21,51.21,50.85,51.08,56
20170901|2017-07-27 09:00,27,51.07,51.17,51.07,51.08,100
20170901|2017-07-27 09:30,27,51.09,51.26,51.03,51.24,224
20170901|2017-07-27 10:00,27,51.22,51.28,50.95,51.24,230
20170901|2017-07-27 10:30,27,51.26,51.41,51.21,51.35,135
20170901|2017-07-27 11:00,27,51.36,51.6,51.35,51.57,167
20170901|2017-07-27 11:30,27,51.58,51.58,51.42,51.47,47
20170901|2017-07-27 12:00,27,51.44,51.55,51.35,51.35,259
20170901|2017-07-27 12:30,27,51.4,51.51,51.38,51.51,38
20170901|2017-07-27 13:00,27,51.5,51.64,51.43,51.49,136
20170901|2017-07-27 13:30,27,51.48,51.55,51.48,51.48,133
20170901|2017-07-27 14:00,27,51.48,51.51,51.46,51.51,10
20170901|2017-07-27 14:30,27,51.49,51.55,51.49,51.55,59
20170901|2017-07-27 15:00,27,51.6,51.6,51.59,51.59,3
20170901|2017-07-27 15:30,27,51.6,51.61,51.6,51.61,3
20170901|2017-07-27 18:30,28,51.58,51.58,51.58,51.58,3
20170901|2017-07-27 19:00,28,51.57,51.57,51.52,51.54,18
20170901|2017-07-27 20:00,28,51.43,51.45,51.4,51.4,5
20170901|2017-07-27 20:30,28,51.42,51.44,51.42,51.44,4
20170901|2017-07-27 21:30,28,51.42,51.42,51.41,51.41,6
20170901|2017-07-27 22:00,28,51.39,51.39,51.39,51.39,1
20170901|2017-07-27 22:30,28,51.37,51.37,51.34,51.34,3
20170901|2017-07-27 23:00,28,51.32,51.37,51.31,51.37,3
20170901|2017-07-28 00:00,28,51.36,51.36,51.36,51.36,2
20170901|2017-07-28 01:00,28,51.41,51.41,51.36,51.36,3
20170901|2017-07-28 01:30,28,51.44,51.48,51.41,51.48,10
20170901|2017-07-28 02:00,28,51.46,51.53,51.42,51.49,5
20170901|2017-07-28 02:30,28,51.53,51.54,51.46,51.48,6
20170901|2017-07-28 03:00,28,51.57,51.73,51.53,51.63,131
20170901|2017-07-28 03:30,28,51.64,51.75,51.64,51.75,36
20170901|2017-07-28 04:00,28,51.72,51.72,51.59,51.59,10
20170901|2017-07-28 04:30,28,51.74,51.81,51.72,51.81,21
20170901|2017-07-28 05:00,28,51.75,51.75,51.66,51.73,5
20170901|2017-07-28 05:30,28,51.76,51.76,51.7,51.7,8
20170901|2017-07-28 06:00,28,51.67,51.68,51.67,51.68,4
20170901|2017-07-28 06:30,28,51.62,51.62,51.62,51.62,4
20170901|2017-07-28 07:00,28,51.69,51.71,51.65,51.65,7
20170901|2017-07-28 07:30,28,51.7,51.85,51.69,51.83,27
20170901|2017-07-28 08:00,28,51.85,52.01,51.78,51.98,69
20170901|2017-07-28 08:30,28,51.96,52.07,51.92,52.07,8
20170901|2017-07-28 09:00,28,52.04,52.51,52.04,52.45,147
20170901|2017-07-28 09:30,28,52.5,52.67,52.26,52.36,57
20170901|2017-07-28 10:00,28,52.41,52.55,52.35,52.51,36
20170901|2017-07-28 10:30,28,52.45,52.47,52.28,52.45,43
20170901|2017-07-28 11:00,28,52.47,52.51,52.44,52.49,60
20170901|2017-07-28 11:30,28,52.51,52.56,52.47,52.47,15
20170901|2017-07-28 12:00,28,52.48,52.48,52.38,52.38,12
20170901|2017-07-28 12:30,28,52.4,52.41,52.3,52.3,17
20170901|2017-07-28 13:00,28,52.3,52.58,52.13,52.53,120
20170901|2017-07-28 13:30,28,52.53,52.55,52.45,52.55,8
20170901|2017-07-28 14:00,28,52.57,52.58,52.51,52.51,4
20170901|2017-07-28 14:30,28,52.54,52.54,52.47,52.47,2
20170901|2017-07-28 15:00,28,52.49,52.49,52.49,52.49,1
20170901|2017-07-28 15:30,28,52.61,52.61,52.52,52.58,30
20170901|2017-07-30 17:30,31,52.76,52.76,52.76,52.76,1
20170901|2017-07-30 18:00,31,52.79,52.85,52.79,52.85,4
20170901|2017-07-30 19:00,31,52.73,52.73,52.6,52.6,3
20170901|2017-07-30 20:30,31,52.68,52.68,52.68,52.68,1
20170901|2017-07-30 21:00,31,52.75,52.75,52.75,52.75,1
20170901|2017-07-30 22:00,31,52.84,52.84,52.84,52.84,1
20170901|2017-07-30 23:00,31,52.82,52.82,52.81,52.81,2
20170901|2017-07-31 00:00,31,52.82,52.82,52.77,52.77,8
20170901|2017-07-31 00:30,31,52.82,52.82,52.82,52.82,1
20170901|2017-07-31 02:00,31,52.8,52.8,52.71,52.71,4
20170901|2017-07-31 02:30,31,52.74,52.74,52.74,52.74,1
20170901|2017-07-31 03:00,31,52.77,52.77,52.5,52.5,29
20170901|2017-07-31 03:30,31,52.4,52.4,52.39,52.39,15
20170901|2017-07-31 04:00,31,52.51,52.65,52.51,52.62,15
20170901|2017-07-31 04:30,31,52.7,52.7,52.65,52.65,19
20170901|2017-07-31 05:00,31,52.64,52.65,52.53,52.54,41
20170901|2017-07-31 06:00,31,52.5,52.5,52.35,52.38,3
20170901|2017-07-31 06:30,31,52.5,52.61,52.5,52.61,37
20170901|2017-07-31 07:00,31,52.61,52.61,52.29,52.29,93
20170901|2017-07-31 07:30,31,52.35,52.4,52.35,52.4,4
20170901|2017-07-31 08:00,31,52.32,52.32,52.32,52.32,2
20170901|2017-07-31 08:30,31,52.32,52.4,52.32,52.4,2
20170901|2017-07-31 09:30,31,52.25,52.25,52.25,52.25,1
20170901|2017-07-31 10:00,31,52.43,52.45,52.42,52.42,7
20170901|2017-07-31 11:00,31,52.3,52.3,52.3,52.3,1
20170901|2017-07-31 12:00,31,52.33,52.33,52.33,52.33,1
20170901|2017-07-31 12:30,31,52.38,52.46,52.38,52.46,22
20170901|2017-07-31 13:00,31,52.57,52.62,52.57,52.62,2
20171001|2015-09-09 11:00,9,60.19,60.21,60.18,60.18,101
20171001|2015-09-23 08:00,23,59.72,59.8,59.72,59.79,84
20171001|2016-08-01 05:00,1,48.05,48.05,48.05,48.05,1
20171001|2016-08-01 10:00,1,47.45,47.45,47.45,47.45,1
20171001|2016-10-19 04:30,19,56.16,56.16,56.15,56.15,10
20171001|2016-10-19 06:30,19,56.24,56.24,56.24,56.24,10
20171001|2016-10-20 02:00,20,56.04,56.04,56.04,56.04,10
20171001|2016-10-20 02:30,20,56.06,56.06,56.06,56.06,10
20171001|2016-10-21 02:30,21,55.54,55.54,55.54,55.54,10
20171001|2016-10-21 03:00,21,55.47,55.47,55.47,55.47,10
20171001|2016-10-27 13:00,27,55.01,55.01,55.01,55.01,1
20171001|2016-12-01 08:30,1,55.48,55.48,55.48,55.48,2
20171001|2016-12-05 06:30,5,57.02,57.02,57.02,57.02,1
20171001|2016-12-05 08:30,5,57.11,57.11,57.11,57.11,1
20171001|2016-12-07 11:30,7,55.91,55.91,55.91,55.91,1
20171001|2016-12-08 12:00,8,56.28,56.3,56.28,56.3,11
20171001|2016-12-13 07:30,13,58.05,58.05,58.05,58.05,1
20171001|2016-12-14 08:30,14,57.06,57.06,56.99,57.04,5
20171001|2016-12-14 09:00,14,57.14,57.21,57.14,57.21,7
20171001|2016-12-14 09:30,14,57.68,57.68,57.65,57.65,2
20171001|2016-12-14 10:00,14,57.59,57.6,57.39,57.44,9
20171001|2016-12-14 10:30,14,57.35,57.35,57.35,57.35,1
20171001|2016-12-14 11:00,14,57.39,57.39,57.37,57.37,2
20171001|2016-12-14 12:00,14,57.15,57.15,57.1,57.1,2
20171001|2016-12-14 12:30,14,57.19,57.19,57.19,57.19,1
20171001|2016-12-27 08:30,27,58.18,58.22,58.18,58.22,24
20171001|2016-12-27 09:30,27,58.26,58.35,58.26,58.35,36
20171001|2016-12-27 10:00,27,58.32,58.43,58.32,58.43,50
20171001|2016-12-27 11:00,27,58.37,58.37,58.37,58.37,1
20171001|2016-12-28 09:00,28,58.74,58.74,58.7,58.7,2
20171001|2016-12-29 10:00,29,59.02,59.02,59.02,59.02,1
20171001|2017-01-03 13:30,3,57.58,57.58,57.58,57.58,1
20171001|2017-01-05 10:00,5,58.41,58.41,58.41,58.41,1
20171001|2017-01-09 11:00,9,57.59,57.59,57.57,57.57,6
20171001|2017-01-09 12:30,9,57.56,57.56,57.56,57.56,1
20171001|2017-01-17 03:30,17,58.04,58.08,58.04,58.08,2
20171001|2017-01-17 08:30,17,58.41,58.51,58.41,58.44,12
20171001|2017-01-17 09:00,17,58.2,58.2,58.2,58.2,1
20171001|2017-01-18 05:30,18,57.01,57.01,57.01,57.01,1
20171001|2017-01-18 10:00,18,57.22,57.22,57.22,57.22,1
20171001|2017-01-19 15:00,19,56.39,56.39,56.39,56.39,1
20171001|2017-01-25 08:00,25,56.75,56.75,56.75,56.75,2
20171001|2017-01-25 08:30,25,56.91,56.91,56.85,56.85,2
20171001|2017-01-26 13:00,26,57.55,57.6,57.54,57.54,11
20171001|2017-01-26 13:30,26,57.52,57.59,57.49,57.56,13
20171001|2017-01-26 14:00,26,57.48,57.49,57.48,57.49,4
20171001|2017-01-26 14:30,26,57.51,57.53,57.5,57.5,21
20171001|2017-01-30 09:00,30,56.31,56.31,56.31,56.31,18
20171001|2017-01-30 09:30,30,56.19,56.19,56.19,56.19,1
20171001|2017-01-31 07:00,31,56.7,56.7,56.7,56.7,1
20171001|2017-01-31 13:00,31,56.6,56.6,56.6,56.6,1
20171001|2017-02-06 10:30,6,57.11,57.11,57.11,57.11,2
20171001|2017-02-07 13:30,7,56.06,56.06,56.06,56.06,1
20171001|2017-02-10 01:00,10,56.87,56.87,56.87,56.87,1
20171001|2017-02-10 08:00,10,57.74,57.79,57.67,57.67,43
20171001|2017-02-10 08:30,10,57.54,57.54,57.54,57.54,1
20171001|2017-02-10 09:00,10,57.54,57.54,57.5,57.5,2
20171001|2017-02-13 06:30,13,57.34,57.34,57.34,57.34,1
20171001|2017-02-13 09:00,13,56.7,56.71,56.68,56.69,24
20171001|2017-02-13 09:30,13,56.62,56.73,56.62,56.65,18
20171001|2017-02-14 09:30,14,57.12,57.12,57.12,57.12,2
20171001|2017-02-14 10:30,14,56.96,56.96,56.96,56.96,2
20171001|2017-02-14 15:30,14,56.63,56.63,56.63,56.63,1
20171001|2017-02-17 15:00,17,56.57,56.57,56.57,56.57,4
20171001|2017-02-21 04:00,21,57.07,57.07,57.07,57.07,2
20171001|2017-02-21 10:30,21,57.2,57.2,57.2,57.2,1
20171001|2017-02-28 07:30,28,56.53,56.53,56.53,56.53,1
20171001|2017-03-01 09:30,1,57.39,57.39,57.39,57.39,1
20171001|2017-03-02 09:00,2,56.18,56.18,56.1,56.1,21
20171001|2017-03-02 09:30,2,56.11,56.11,56.11,56.11,3
20171001|2017-03-03 09:00,3,56.14,56.17,56.07,56.07,42
20171001|2017-03-03 09:30,3,56.1,56.33,56.05,56.33,33
20171001|2017-03-03 10:00,3,56.37,56.41,56.33,56.36,56
20171001|2017-03-07 08:00,7,57.11,57.11,57.11,57.11,1
20171001|2017-03-09 06:00,9,52.85,52.85,52.85,52.85,1
20171001|2017-03-10 11:00,10,52.42,52.42,52.42,52.42,1
20171001|2017-03-14 11:30,14,51.32,51.32,51.32,51.32,4
20171001|2017-03-14 15:30,14,52.23,52.23,52.23,52.23,1
20171001|2017-03-15 13:30,15,52.41,52.41,52.41,52.41,3
20171001|2017-03-16 09:00,16,52.32,52.32,52.32,52.32,1
20171001|2017-03-22 02:00,22,51.56,51.56,51.56,51.56,1
20171001|2017-03-22 04:00,22,51.3,51.3,51.23,51.23,5
20171001|2017-03-23 11:00,23,51.5,51.5,51.5,51.5,1
20171001|2017-03-23 12:30,23,51.41,51.41,51.41,51.41,1
20171001|2017-03-27 08:30,27,51,51.11,51,51.1,6
20171001|2017-03-27 09:00,27,51.09,51.13,51.07,51.1,31
20171001|2017-03-27 10:00,27,51.32,51.7,51.32,51.7,11
20171001|2017-03-27 10:30,27,51.68,51.68,51.66,51.66,6
20171001|2017-03-27 11:00,27,51.71,51.74,51.54,51.54,13
20171001|2017-03-27 11:30,27,51.58,51.59,51.53,51.59,11
20171001|2017-03-27 12:00,27,51.7,51.7,51.66,51.66,7
20171001|2017-03-27 12:30,27,51.56,51.57,51.56,51.57,5
20171001|2017-03-27 13:00,27,51.58,51.58,51.49,51.56,4
20171001|2017-03-29 03:30,29,52.42,52.42,52.4,52.4,2
20171001|2017-03-29 04:00,29,52.4,52.46,52.4,52.46,3
20171001|2017-03-29 04:30,29,52.36,52.38,52.36,52.38,2
20171001|2017-03-29 05:00,29,52.37,52.37,52.37,52.37,3
20171001|2017-03-29 05:30,29,52.36,52.36,52.29,52.29,9
20171001|2017-03-29 06:00,29,52.32,52.32,52.32,52.32,1
20171001|2017-03-29 07:00,29,52.34,52.34,52.32,52.34,4
20171001|2017-03-29 07:30,29,52.29,52.29,52.18,52.27,3
20171001|2017-03-30 04:30,30,52.89,52.89,52.89,52.89,1
20171001|2017-04-03 07:30,3,54.33,54.33,54.21,54.22,8
20171001|2017-04-03 08:00,3,54.36,54.36,54.17,54.19,7
20171001|2017-04-03 08:30,3,54.19,54.23,54.08,54.08,24
20171001|2017-04-03 09:00,3,54.09,54.11,54.01,54.11,20
20171001|2017-04-03 13:00,3,54.03,54.03,54.03,54.03,1
20171001|2017-04-03 15:30,3,53.9,53.9,53.9,53.9,1
20171001|2017-04-04 05:00,4,53.88,54.06,53.88,54.04,6
20171001|2017-04-04 05:30,4,54.03,54.17,54.03,54.12,7
20171001|2017-04-04 06:00,4,54.1,54.14,54.1,54.14,3
20171001|2017-04-04 06:30,4,54.08,54.09,54.08,54.09,2
20171001|2017-04-04 09:00,4,54.31,54.31,54.31,54.31,1
20171001|2017-04-04 10:30,4,54.67,54.67,54.65,54.65,4
20171001|2017-04-04 11:00,4,54.8,54.9,54.79,54.86,30
20171001|2017-04-04 11:30,4,54.84,54.91,54.84,54.9,12
20171001|2017-04-04 12:00,4,54.89,54.89,54.89,54.89,2
20171001|2017-04-04 12:30,4,54.76,54.79,54.72,54.79,19
20171001|2017-04-04 13:00,4,54.81,54.85,54.81,54.85,7
20171001|2017-04-05 08:00,5,55.41,55.41,55.41,55.41,1
20171001|2017-04-06 05:00,6,55.09,55.09,55.09,55.09,5
20171001|2017-04-11 11:00,11,56.48,56.51,56.48,56.51,14
20171001|2017-04-12 13:30,12,56.88,56.88,56.88,56.88,4
20171001|2017-04-18 09:00,18,56.46,56.46,56.46,56.46,2
20171001|2017-04-19 09:00,19,56.32,56.33,56.32,56.33,2
20171001|2017-04-20 07:30,20,54.19,54.19,54.19,54.19,1
20171001|2017-04-21 09:00,21,54.1,54.14,54.1,54.14,18
20171001|2017-04-21 11:00,21,53.29,53.29,53.29,53.29,2
20171001|2017-04-25 08:00,25,52.83,52.83,52.83,52.83,1
20171001|2017-04-27 10:30,27,51.9,51.9,51.9,51.9,11
20171001|2017-04-27 11:30,27,52.1,52.1,52.1,52.1,15
20171001|2017-04-27 12:00,27,52.31,52.31,52.31,52.31,4
20171001|2017-04-28 07:00,28,53,53,53,53,6
20171001|2017-05-02 05:00,2,52.53,52.68,52.53,52.68,7
20171001|2017-05-02 06:30,2,52.69,52.69,52.69,52.69,1
20171001|2017-05-02 07:00,2,52.66,52.66,52.58,52.6,6
20171001|2017-05-02 07:30,2,52.54,52.54,52.28,52.35,21
20171001|2017-05-02 08:00,2,52.22,52.24,52.22,52.24,7
20171001|2017-05-02 12:30,2,51.21,51.21,51.15,51.15,2
20171001|2017-05-02 15:00,2,51.06,51.06,51.06,51.06,1
20171001|2017-05-02 15:30,2,51.45,51.45,51.45,51.45,1
20171001|2017-05-03 03:30,3,51.55,51.55,51.55,51.55,4
20171001|2017-05-03 05:00,3,51.52,51.53,51.52,51.53,2
20171001|2017-05-03 05:30,3,51.62,51.63,51.57,51.57,5
20171001|2017-05-03 06:00,3,51.45,51.46,51.43,51.44,11
20171001|2017-05-03 06:30,3,51.45,51.45,51.34,51.34,5
20171001|2017-05-03 07:00,3,51.48,51.48,51.47,51.47,2
20171001|2017-05-03 07:30,3,51.45,51.5,51.36,51.36,12
20171001|2017-05-03 08:00,3,51.29,51.34,51.21,51.27,25
20171001|2017-05-03 08:30,3,51.21,51.21,51.21,51.21,1
20171001|2017-05-03 09:00,3,51.38,51.45,51.32,51.39,7
20171001|2017-05-03 09:30,3,51,51.09,51,51.09,3
20171001|2017-05-03 10:00,3,51.16,51.39,50.89,50.89,30
20171001|2017-05-03 10:30,3,50.99,51.18,50.96,51.18,33
20171001|2017-05-03 11:00,3,51.17,51.21,51.1,51.11,9
20171001|2017-05-03 11:30,3,51.13,51.19,51.11,51.17,6
20171001|2017-05-03 12:00,3,51.21,51.24,51.21,51.24,4
20171001|2017-05-03 13:00,3,51.6,51.6,51.6,51.6,1
20171001|2017-05-03 15:00,3,51.25,51.25,51.25,51.25,1
20171001|2017-05-04 04:00,4,51.12,51.12,51.12,51.12,6
20171001|2017-05-04 05:30,4,50.85,50.85,50.85,50.85,1
20171001|2017-05-04 07:00,4,50.51,50.54,50.47,50.54,6
20171001|2017-05-04 07:30,4,50.7,50.7,50.7,50.7,1
20171001|2017-05-04 08:00,4,50.37,50.37,50.37,50.37,1
20171001|2017-05-04 08:30,4,50.15,50.15,50.15,50.15,1
20171001|2017-05-04 09:00,4,50.34,50.34,50.34,50.34,2
20171001|2017-05-04 09:30,4,50,50,50,50,2
20171001|2017-05-04 10:00,4,49.65,49.65,49.65,49.65,1
20171001|2017-05-04 10:30,4,49.54,49.54,49.51,49.51,2
20171001|2017-05-04 22:00,5,48.5,48.5,48.5,48.5,1
20171001|2017-05-04 22:30,5,47.87,47.87,47.87,47.87,1
20171001|2017-05-05 01:00,5,48.33,48.33,48.33,48.33,3
20171001|2017-05-05 01:30,5,48.23,48.31,48.23,48.31,2
20171001|2017-05-05 02:00,5,48.68,48.68,48.68,48.68,1
20171001|2017-05-05 02:30,5,48.73,48.73,48.73,48.73,1
20171001|2017-05-05 03:30,5,49.55,49.55,49.41,49.44,6
20171001|2017-05-05 04:00,5,49.5,49.5,49.5,49.5,1
20171001|2017-05-05 06:00,5,49.25,49.25,49.25,49.25,4
20171001|2017-05-05 07:30,5,49.16,49.26,49.16,49.26,6
20171001|2017-05-05 09:30,5,50.18,50.3,50.18,50.3,2
20171001|2017-05-05 10:30,5,50.02,50.02,50.02,50.02,1
20171001|2017-05-05 11:00,5,49.94,49.94,49.8,49.8,43
20171001|2017-05-08 03:30,8,50.08,50.08,50.08,50.08,1
20171001|2017-05-08 04:30,8,49.9,50.06,49.9,50.06,2
20171001|2017-05-08 05:00,8,50,50,50,50,1
20171001|2017-05-08 11:30,8,49.8,49.8,49.8,49.8,1
20171001|2017-05-09 06:00,9,50.32,50.32,50.32,50.32,6
20171001|2017-05-09 07:30,9,50.06,50.06,50.06,50.06,2
20171001|2017-05-09 09:30,9,50.1,50.1,50.1,50.1,1
20171001|2017-05-09 10:00,9,49.74,49.74,49.74,49.74,1
20171001|2017-05-09 12:00,9,49.32,49.32,49.32,49.32,1
20171001|2017-05-09 15:30,9,49.95,49.95,49.95,49.95,1
20171001|2017-05-10 09:30,10,50.58,50.58,50.58,50.58,1
20171001|2017-05-10 11:00,10,50.99,50.99,50.99,50.99,1
20171001|2017-05-10 13:30,10,50.9,50.9,50.9,50.9,1
20171001|2017-05-11 03:00,11,51.5,51.5,51.5,51.5,1
20171001|2017-05-11 03:30,11,51.52,51.52,51.52,51.52,1
20171001|2017-05-12 10:00,12,51.14,51.14,51.14,51.14,4
20171001|2017-05-15 00:30,15,52.03,52.03,52.03,52.03,1
20171001|2017-05-15 02:00,15,52.3,52.3,52.3,52.3,1
20171001|2017-05-15 05:00,15,52.77,52.77,52.77,52.77,1
20171001|2017-05-15 06:00,15,52.68,52.68,52.68,52.68,11
20171001|2017-05-15 08:30,15,52.6,52.6,52.6,52.6,1
20171001|2017-05-15 09:00,15,52.6,52.6,52.6,52.6,1
20171001|2017-05-15 09:30,15,52.46,52.46,52.46,52.46,1
20171001|2017-05-16 15:30,16,51.85,51.85,51.85,51.85,1
20171001|2017-05-17 05:00,17,52.26,52.32,52.26,52.32,4
20171001|2017-05-17 05:30,17,52.43,52.43,52.43,52.43,1
20171001|2017-05-17 10:30,17,53,53,53,53,1
20171001|2017-05-18 05:30,18,51.82,51.82,51.82,51.82,1
20171001|2017-05-18 06:00,18,52,52,52,52,1
20171001|2017-05-18 06:30,18,52.08,52.08,52.08,52.08,1
20171001|2017-05-19 09:00,19,53.87,53.87,53.87,53.87,1
20171001|2017-05-19 14:30,19,54.06,54.06,54.06,54.06,1
20171001|2017-05-22 03:30,22,54.46,54.46,54.46,54.46,6
20171001|2017-05-22 11:00,22,54.37,54.37,54.37,54.37,2
20171001|2017-05-22 12:00,22,54.5,54.5,54.5,54.5,1
20171001|2017-05-23 09:00,23,54.44,54.44,54.44,54.44,3
20171001|2017-05-23 11:00,23,54.52,54.54,54.52,54.54,2
20171001|2017-05-23 11:30,23,54.49,54.49,54.49,54.49,4
20171001|2017-05-23 19:30,24,54.77,54.77,54.77,54.77,1
20171001|2017-05-24 05:00,24,54.9,54.9,54.9,54.9,1
20171001|2017-05-24 10:30,24,54.39,54.39,54.35,54.35,3
20171001|2017-05-24 22:00,25,55.06,55.06,55.06,55.06,2
20171001|2017-05-25 02:00,25,55.02,55.02,55,55,2
20171001|2017-05-25 03:00,25,55.21,55.21,55.13,55.13,2
20171001|2017-05-25 11:00,25,53.01,53.01,53.01,53.01,1
20171001|2017-05-26 04:30,26,52.48,52.48,52.48,52.48,1
20171001|2017-05-26 08:00,26,52.41,52.41,52.41,52.41,1
20171001|2017-05-26 11:00,26,52.59,52.85,52.59,52.84,3
20171001|2017-05-26 12:00,26,52.79,52.79,52.79,52.79,1
20171001|2017-05-26 15:00,26,52.89,52.89,52.89,52.89,1
20171001|2017-05-29 11:00,30,53.23,53.23,53.23,53.23,1
20171001|2017-05-30 01:30,30,52.86,52.86,52.86,52.86,1
20171001|2017-05-30 03:00,30,52.71,52.72,52.66,52.66,5
20171001|2017-05-30 08:30,30,52.24,52.24,52.16,52.16,3
20171001|2017-05-30 09:00,30,52.23,52.23,52.23,52.23,1
20171001|2017-05-30 10:00,30,52.55,52.55,52.55,52.55,1
20171001|2017-05-30 12:30,30,52.58,52.67,52.58,52.67,8
20171001|2017-05-31 06:00,31,51.7,51.7,51.7,51.7,1
20171001|2017-05-31 10:00,31,50.9,50.9,50.88,50.88,2
20171001|2017-05-31 10:30,31,51.22,51.24,51.21,51.24,4
20171001|2017-05-31 11:00,31,51.27,51.57,51.18,51.44,15
20171001|2017-05-31 11:30,31,51.48,51.49,51.43,51.43,4
20171001|2017-05-31 12:00,31,51.43,51.48,51.41,51.48,5
20171001|2017-05-31 13:00,31,51.42,51.42,51.42,51.42,1
20171001|2017-06-01 01:30,1,51.79,51.85,51.79,51.81,3
20171001|2017-06-01 02:30,1,51.87,51.87,51.87,51.87,1
20171001|2017-06-01 03:00,1,51.8,51.8,51.8,51.8,4
20171001|2017-06-01 04:30,1,51.62,51.62,51.62,51.62,4
20171001|2017-06-01 08:00,1,51.34,51.34,51.34,51.34,2
20171001|2017-06-02 02:00,2,50.32,50.32,50.32,50.32,1
20171001|2017-06-02 04:00,2,50,50,50,50,1
20171001|2017-06-02 04:30,2,49.8,49.8,49.8,49.8,1
20171001|2017-06-02 06:30,2,50.2,50.2,50.2,50.2,1
20171001|2017-06-02 07:00,2,50.19,50.19,50.19,50.19,1
20171001|2017-06-02 07:30,2,50,50,49.99,49.99,2
20171001|2017-06-02 08:00,2,50.34,50.34,50.34,50.34,2
20171001|2017-06-02 08:30,2,50.42,50.43,50.42,50.43,2
20171001|2017-06-02 09:30,2,50,50,50,50,1
20171001|2017-06-02 10:00,2,50.2,50.2,50.2,50.2,1
20171001|2017-06-05 05:30,5,50.29,50.29,50.29,50.29,1
20171001|2017-06-05 07:30,5,50,50,50,50,1
20171001|2017-06-05 09:00,5,49.97,49.97,49.95,49.95,3
20171001|2017-06-05 09:30,5,49.9,49.93,49.88,49.88,4
20171001|2017-06-05 10:00,5,49.85,49.85,49.75,49.8,7
20171001|2017-06-05 11:00,5,49.9,50,49.9,50,97
20171001|2017-06-05 11:30,5,50,50,50,50,76
20171001|2017-06-05 12:00,5,50.04,50.04,50.04,50.04,4
20171001|2017-06-05 12:30,5,50.03,50.05,50.03,50.05,2
20171001|2017-06-05 13:00,5,50.11,50.15,50.11,50.15,3
20171001|2017-06-05 14:00,5,50.12,50.15,50.12,50.15,3
20171001|2017-06-05 14:30,5,50.16,50.17,50.16,50.17,4
20171001|2017-06-05 15:30,5,50.09,50.09,50.09,50.09,1
20171001|2017-06-05 20:30,6,49.83,49.83,49.83,49.83,1
20171001|2017-06-05 22:30,6,49.88,49.88,49.88,49.88,1
20171001|2017-06-05 23:30,6,49.86,49.86,49.86,49.86,1
20171001|2017-06-06 04:00,6,50.05,50.05,50.05,50.05,1
20171001|2017-06-06 06:00,6,49.9,49.9,49.9,49.9,4
20171001|2017-06-06 07:30,6,49.79,49.79,49.79,49.79,1
20171001|2017-06-06 08:30,6,49.74,49.89,49.74,49.89,4
20171001|2017-06-06 12:30,6,50.32,50.32,50.32,50.32,1
20171001|2017-06-06 14:30,6,50.72,50.72,50.72,50.72,1
20171001|2017-06-07 05:00,7,50.5,50.5,50.5,50.5,1
20171001|2017-06-07 05:30,7,50.42,50.43,50.37,50.37,8
20171001|2017-06-07 09:30,7,50.06,50.06,48.9,48.9,7
20171001|2017-06-07 10:00,7,49.02,49.02,49.02,49.02,1
20171001|2017-06-07 10:30,7,49.08,49.08,49.08,49.08,1
20171001|2017-06-07 11:30,7,48.82,48.82,48.79,48.79,2
20171001|2017-06-08 07:00,8,48.51,48.57,48.51,48.57,17
20171001|2017-06-08 07:30,8,48.4,48.4,48.4,48.4,21
20171001|2017-06-08 09:30,8,48.76,48.8,48.72,48.72,14
20171001|2017-06-08 10:00,8,48.79,48.82,48.59,48.71,9
20171001|2017-06-08 10:30,8,48.75,48.92,48.75,48.92,13
20171001|2017-06-08 11:00,8,48.71,48.89,48.67,48.89,8
20171001|2017-06-08 11:30,8,48.81,48.81,48.81,48.81,2
20171001|2017-06-08 12:30,8,48.75,48.75,48.62,48.62,11
20171001|2017-06-08 13:30,8,48.63,48.63,48.59,48.59,7
20171001|2017-06-08 14:00,8,48.58,48.63,48.58,48.63,3
20171001|2017-06-08 14:30,8,48.64,48.64,48.54,48.54,5
20171001|2017-06-08 15:00,8,48.62,48.67,48.62,48.67,7
20171001|2017-06-08 15:30,8,48.65,48.65,48.65,48.65,3
20171001|2017-06-08 20:00,9,48.55,48.57,48.55,48.57,3
20171001|2017-06-08 21:00,9,48.63,48.63,48.63,48.63,7
20171001|2017-06-08 22:00,9,48.51,48.51,48.5,48.5,2
20171001|2017-06-09 01:00,9,48.49,48.49,48.47,48.47,3
20171001|2017-06-09 01:30,9,48.46,48.46,48.46,48.46,1
20171001|2017-06-09 03:30,9,48.67,48.67,48.67,48.67,3
20171001|2017-06-09 04:00,9,48.7,48.7,48.65,48.7,4
20171001|2017-06-09 04:30,9,48.6,48.77,48.6,48.77,4
20171001|2017-06-09 05:00,9,48.79,48.79,48.79,48.79,31
20171001|2017-06-09 08:30,9,48.79,48.79,48.77,48.77,6
20171001|2017-06-09 09:00,9,48.52,48.55,48.46,48.46,13
20171001|2017-06-09 09:30,9,48.56,48.74,48.56,48.74,10
20171001|2017-06-09 10:00,9,49.01,49.01,49.01,49.01,1
20171001|2017-06-09 10:30,9,49.1,49.1,49.1,49.1,1
20171001|2017-06-12 02:30,12,48.79,48.79,48.79,48.79,2
20171001|2017-06-12 03:30,12,49.08,49.08,49.08,49.08,1
20171001|2017-06-12 04:30,12,49.03,49.03,48.98,48.98,4
20171001|2017-06-12 05:00,12,49.01,49.49,49.01,49.49,2
20171001|2017-06-12 09:00,12,49.51,49.51,49.5,49.5,3
20171001|2017-06-12 11:00,12,49.13,49.13,49.13,49.13,1
20171001|2017-06-13 03:00,13,49.25,49.25,49.25,49.25,1
20171001|2017-06-13 07:30,13,48.85,48.85,48.85,48.85,43
20171001|2017-06-13 08:00,13,48.87,48.87,48.87,48.87,42
20171001|2017-06-13 08:30,13,48.93,48.93,48.93,48.93,6
20171001|2017-06-13 11:00,13,49.15,49.15,49.15,49.15,7
20171001|2017-06-14 09:30,14,47.74,47.74,47.74,47.74,5
20171001|2017-06-14 10:00,14,47.59,47.59,47.59,47.59,1
20171001|2017-06-14 10:30,14,47.46,47.52,47.46,47.52,4
20171001|2017-06-14 13:00,14,47.8,47.8,47.8,47.8,1
20171001|2017-06-14 14:00,14,47.65,47.65,47.65,47.65,2
20171001|2017-06-15 01:00,15,47.59,47.59,47.59,47.59,1
20171001|2017-06-15 02:30,15,47.38,47.38,47.38,47.38,2
20171001|2017-06-15 08:30,15,47.61,47.61,47.61,47.61,1
20171001|2017-06-15 09:00,15,47.65,47.65,47.65,47.65,1
20171001|2017-06-15 23:30,16,47.57,47.57,47.57,47.57,4
20171001|2017-06-16 01:30,16,47.67,47.67,47.67,47.67,1
20171001|2017-06-16 02:00,16,47.74,47.74,47.74,47.74,1
20171001|2017-06-16 02:30,16,47.8,47.8,47.8,47.8,1
20171001|2017-06-16 05:30,16,47.85,47.85,47.85,47.85,1
20171001|2017-06-16 10:30,16,47.76,47.76,47.76,47.76,8
20171001|2017-06-16 11:00,16,47.83,47.84,47.82,47.82,13
20171001|2017-06-16 13:00,16,47.91,47.91,47.91,47.91,3
20171001|2017-06-19 05:30,19,48.03,48.03,48.03,48.03,1
20171001|2017-06-19 09:00,19,48.14,48.14,48.14,48.14,1
20171001|2017-06-19 09:30,19,48.21,48.21,48.21,48.21,1
20171001|2017-06-19 11:30,19,47.59,47.59,47.59,47.59,1
20171001|2017-06-20 05:00,20,47,47,46.5,46.5,3
20171001|2017-06-20 05:30,20,46.65,46.66,46.65,46.66,4
20171001|2017-06-20 09:30,20,46,46.08,46,46.07,3
20171001|2017-06-20 10:00,20,46.18,46.28,46.18,46.28,3
20171001|2017-06-20 11:30,20,46.3,46.3,46.3,46.3,1
20171001|2017-06-20 12:00,20,46.39,46.39,46.39,46.39,1
20171001|2017-06-21 03:30,21,46.35,46.35,46.35,46.35,1
20171001|2017-06-21 06:00,21,46.52,46.52,46.43,46.43,2
20171001|2017-06-21 07:30,21,46.66,46.66,46.66,46.66,2
20171001|2017-06-21 08:00,21,46.42,46.42,46.42,46.42,1
20171001|2017-06-21 08:30,21,46.42,46.47,46.42,46.47,4
20171001|2017-06-21 09:30,21,46.96,46.96,46.73,46.73,3
20171001|2017-06-21 10:00,21,46.38,46.38,46.29,46.29,3
20171001|2017-06-21 11:00,21,46.07,46.07,46.07,46.07,1
20171001|2017-06-21 11:30,21,45.65,45.65,45.4,45.4,3
20171001|2017-06-21 12:30,21,45.09,45.09,44.98,44.98,17
20171001|2017-06-21 13:00,21,44.99,45.36,44.99,45.36,25
20171001|2017-06-21 13:30,21,45.33,45.41,45.33,45.41,4
20171001|2017-06-21 14:30,21,45.23,45.23,45.19,45.19,8
20171001|2017-06-21 21:30,22,45.22,45.22,45.17,45.17,8
20171001|2017-06-22 01:30,22,45.35,45.35,45.35,45.35,1
20171001|2017-06-22 04:00,22,45.28,45.28,45.28,45.28,1
20171001|2017-06-22 04:30,22,45.63,45.63,45.63,45.63,1
20171001|2017-06-22 07:30,22,45.67,45.67,45.67,45.67,1
20171001|2017-06-22 08:30,22,45.79,45.79,45.79,45.79,1
20171001|2017-06-22 09:00,22,45.85,45.85,45.85,45.85,1
20171001|2017-06-22 09:30,22,45.85,46.16,45.85,46.11,4
20171001|2017-06-22 10:00,22,46.03,46.08,46.03,46.08,2
20171001|2017-06-22 10:30,22,46.1,46.1,45.93,45.93,3
20171001|2017-06-22 11:30,22,46.06,46.07,46.06,46.07,3
20171001|2017-06-22 12:00,22,45.94,45.94,45.68,45.71,15
20171001|2017-06-22 13:30,22,45.64,45.68,45.64,45.68,2
20171001|2017-06-22 15:30,22,45.72,45.72,45.72,45.72,1
20171001|2017-06-23 09:00,23,46.02,46.02,45.94,45.94,2
20171001|2017-06-23 09:30,23,45.91,46.1,45.91,46.1,14
20171001|2017-06-23 10:00,23,46.12,46.16,45.99,46.16,16
20171001|2017-06-23 10:30,23,46.02,46.09,45.98,46.09,27
20171001|2017-06-23 11:00,23,45.99,45.99,45.99,45.99,2
20171001|2017-06-23 11:30,23,45.95,46.06,45.95,46.06,3
20171001|2017-06-23 12:00,23,45.93,45.93,45.92,45.92,2
20171001|2017-06-23 12:30,23,45.83,45.97,45.83,45.97,2
20171001|2017-06-23 13:00,23,45.93,45.93,45.83,45.83,2
20171001|2017-06-23 13:30,23,45.94,45.94,45.94,45.94,5
20171001|2017-06-23 14:30,23,46.05,46.05,46.05,46.05,1
20171001|2017-06-26 02:00,26,46.57,46.57,46.57,46.57,1
20171001|2017-06-26 04:30,26,46.28,46.28,46.28,46.28,1
20171001|2017-06-26 06:00,26,46,46,46,46,1
20171001|2017-06-26 09:00,26,45.69,45.69,45.69,45.69,1
20171001|2017-06-26 09:30,26,45.8,45.8,45.52,45.7,6
20171001|2017-06-26 10:00,26,45.66,45.99,45.66,45.99,8
20171001|2017-06-26 10:30,26,45.96,46.21,45.96,46.21,8
20171001|2017-06-26 13:00,26,46.23,46.23,46.23,46.23,1
20171001|2017-06-26 13:30,26,46.25,46.32,46.25,46.32,13
20171001|2017-06-26 14:00,26,46.34,46.39,46.34,46.39,4
20171001|2017-06-26 14:30,26,46.44,46.47,46.44,46.47,2
20171001|2017-06-26 15:00,26,46.34,46.34,46.33,46.33,10
20171001|2017-06-26 15:30,26,46.4,46.4,46.4,46.4,1
20171001|2017-06-27 00:00,27,46.41,46.41,46.41,46.41,1
20171001|2017-06-27 03:00,27,46.82,46.82,46.8,46.8,2
20171001|2017-06-27 03:30,27,46.7,46.7,46.61,46.65,20
20171001|2017-06-27 04:30,27,46.77,46.77,46.76,46.76,2
20171001|2017-06-27 07:00,27,46.96,46.96,46.96,46.96,1
20171001|2017-06-27 10:30,27,47.32,47.32,47.32,47.32,1
20171001|2017-06-27 11:00,27,47.25,47.25,47.25,47.25,3
20171001|2017-06-27 11:30,27,47.15,47.15,47.15,47.15,2
20171001|2017-06-27 15:30,27,46.79,46.79,46.79,46.79,1
20171001|2017-06-28 02:00,28,46.86,46.86,46.86,46.86,2
20171001|2017-06-28 02:30,28,46.96,47.01,46.92,46.93,14
20171001|2017-06-28 03:00,28,47.1,47.13,47.04,47.04,9
20171001|2017-06-28 03:30,28,47.01,47.04,46.96,47.04,14
20171001|2017-06-28 04:00,28,47.08,47.16,47.08,47.16,8
20171001|2017-06-28 04:30,28,47.2,47.2,47.2,47.2,2
20171001|2017-06-28 05:00,28,47.12,47.12,47.12,47.12,2
20171001|2017-06-28 05:30,28,47.18,47.18,47.18,47.18,1
20171001|2017-06-28 06:30,28,47.17,47.17,47.17,47.17,2
20171001|2017-06-28 07:30,28,47.1,47.22,47.1,47.22,5
20171001|2017-06-28 08:00,28,47.2,47.3,47.15,47.26,7
20171001|2017-06-28 08:30,28,47.27,47.27,47.24,47.24,3
20171001|2017-06-28 09:00,28,47.35,47.37,47.04,47.04,13
20171001|2017-06-28 12:00,28,47.74,47.74,47.68,47.68,6
20171001|2017-06-28 12:30,28,47.68,47.81,47.68,47.81,6
20171001|2017-06-28 13:00,28,47.8,47.86,47.8,47.86,6
20171001|2017-06-28 14:30,28,47.8,47.8,47.8,47.8,2
20171001|2017-06-28 21:30,29,47.97,47.97,47.95,47.95,2
20171001|2017-06-29 02:00,29,48.03,48.3,48.03,48.3,13
20171001|2017-06-29 02:30,29,48.19,48.3,48.19,48.2,17
20171001|2017-06-29 03:00,29,48.17,48.17,48.1,48.13,40
20171001|2017-06-29 03:30,29,48.09,48.14,48.09,48.14,6
20171001|2017-06-29 04:00,29,48.24,48.24,48.02,48.06,23
20171001|2017-06-29 04:30,29,48.03,48.03,47.94,48,7
20171001|2017-06-29 05:00,29,48,48.18,48,48.18,14
20171001|2017-06-29 05:30,29,48.22,48.22,48.2,48.2,5
20171001|2017-06-29 06:00,29,48.23,48.35,48.23,48.35,5
20171001|2017-06-29 06:30,29,48.35,48.45,48.35,48.41,23
20171001|2017-06-29 07:00,29,48.44,48.52,48.34,48.34,26
20171001|2017-06-29 07:30,29,48.35,48.4,48.28,48.35,7
20171001|2017-06-29 08:00,29,48.32,48.39,48.15,48.19,11
20171001|2017-06-29 08:30,29,48.23,48.25,48.12,48.17,15
20171001|2017-06-29 09:00,29,48.23,48.38,48.23,48.34,12
20171001|2017-06-29 09:30,29,48.4,48.52,48.37,48.45,68
20171001|2017-06-29 10:00,29,48.45,48.53,48.24,48.24,32
20171001|2017-06-29 10:30,29,48.3,48.3,47.98,48.09,39
20171001|2017-06-29 11:00,29,48.1,48.11,47.75,47.76,23
20171001|2017-06-29 11:30,29,47.89,47.97,47.89,47.95,19
20171001|2017-06-29 12:00,29,48.06,48.1,47.79,47.83,28
20171001|2017-06-29 12:30,29,47.84,47.94,47.81,47.91,9
20171001|2017-06-29 13:00,29,47.81,47.87,47.79,47.86,11
20171001|2017-06-29 13:30,29,47.8,47.8,47.74,47.74,15
20171001|2017-06-29 22:30,30,48.2,48.2,48.2,48.2,1
20171001|2017-06-30 02:00,30,48.22,48.22,48.22,48.22,4
20171001|2017-06-30 02:30,30,48.25,48.25,48.24,48.24,2
20171001|2017-06-30 03:00,30,48.3,48.31,48.17,48.2,7
20171001|2017-06-30 03:30,30,48.19,48.4,48.18,48.37,35
20171001|2017-06-30 04:00,30,48.41,48.43,48.32,48.32,8
20171001|2017-06-30 04:30,30,48.22,48.28,48.21,48.28,6
20171001|2017-06-30 05:00,30,48.26,48.37,48.26,48.37,15
20171001|2017-06-30 05:30,30,48.31,48.31,48.31,48.31,1
20171001|2017-06-30 06:00,30,48.32,48.32,48.25,48.26,4
20171001|2017-06-30 06:30,30,48.27,48.27,48.17,48.24,10
20171001|2017-06-30 07:00,30,48.21,48.21,48.1,48.13,14
20171001|2017-06-30 07:30,30,48.17,48.21,48.14,48.17,12
20171001|2017-06-30 08:00,30,48.24,48.36,48.24,48.33,19
20171001|2017-06-30 08:30,30,48.39,48.39,48.2,48.21,24
20171001|2017-06-30 09:00,30,48.23,48.3,48.17,48.3,15
20171001|2017-06-30 09:30,30,48.24,48.28,48.18,48.28,13
20171001|2017-06-30 10:00,30,48.3,48.4,48.29,48.39,32
20171001|2017-06-30 10:30,30,48.4,48.61,48.4,48.54,56
20171001|2017-06-30 11:00,30,48.5,48.5,48.43,48.43,8
20171001|2017-06-30 11:30,30,48.46,48.46,48.46,48.46,6
20171001|2017-06-30 12:00,30,48.5,48.78,48.5,48.78,31
20171001|2017-06-30 12:30,30,48.79,48.79,48.79,48.79,2
20171001|2017-06-30 13:00,30,48.85,49.09,48.85,49.07,29
20171001|2017-06-30 13:30,30,49.03,49.04,49.02,49.04,12
20171001|2017-06-30 15:30,30,49.21,49.21,49.21,49.21,1
20171001|2017-07-02 17:30,3,49.16,49.16,49.16,49.16,1
20171001|2017-07-02 20:00,3,49.1,49.1,49.1,49.1,1
20171001|2017-07-03 02:00,3,49.21,49.41,49.2,49.36,19
20171001|2017-07-03 02:30,3,49.32,49.32,49.25,49.25,9
20171001|2017-07-03 03:00,3,49.25,49.25,49.14,49.16,22
20171001|2017-07-03 03:30,3,49.19,49.19,49.12,49.12,10
20171001|2017-07-03 04:00,3,49.08,49.08,48.93,49.06,41
20171001|2017-07-03 04:30,3,49.06,49.06,48.85,48.86,12
20171001|2017-07-03 05:00,3,48.94,49.01,48.9,49.01,16
20171001|2017-07-03 05:30,3,48.94,48.94,48.94,48.94,2
20171001|2017-07-03 06:00,3,49.06,49.17,49.06,49.17,8
20171001|2017-07-03 06:30,3,49.12,49.15,49.12,49.15,2
20171001|2017-07-03 07:00,3,49.14,49.18,49.09,49.18,5
20171001|2017-07-03 07:30,3,49.26,49.33,49.26,49.32,8
20171001|2017-07-03 08:00,3,49.36,49.5,49.36,49.48,36
20171001|2017-07-03 08:30,3,49.49,49.59,49.49,49.53,18
20171001|2017-07-03 09:00,3,49.53,49.59,49.48,49.54,28
20171001|2017-07-03 09:30,3,49.55,49.68,49.49,49.49,33
20171001|2017-07-03 10:00,3,49.44,49.83,49.44,49.83,28
20171001|2017-07-03 10:30,3,49.81,49.82,49.64,49.64,36
20171001|2017-07-03 11:00,3,49.68,49.71,49.68,49.71,7
20171001|2017-07-03 11:30,3,49.76,49.76,49.7,49.7,8
20171001|2017-07-03 12:00,3,49.66,49.69,49.66,49.69,3
20171001|2017-07-03 12:30,3,49.66,49.66,49.66,49.66,2
20171001|2017-07-03 13:00,3,49.75,49.99,49.75,49.97,36
20171001|2017-07-03 13:30,3,49.96,49.99,49.92,49.92,9
20171001|2017-07-04 02:30,5,49.79,49.79,49.79,49.79,1
20171001|2017-07-04 03:00,5,49.72,49.8,49.61,49.8,38
20171001|2017-07-04 03:30,5,49.78,49.9,49.73,49.88,22
20171001|2017-07-04 04:00,5,49.88,49.88,49.77,49.77,7
20171001|2017-07-04 04:30,5,49.84,49.9,49.84,49.87,9
20171001|2017-07-04 05:00,5,49.81,49.81,49.7,49.79,12
20171001|2017-07-04 06:00,5,49.79,49.79,49.79,49.79,2
20171001|2017-07-04 07:30,5,49.8,49.8,49.8,49.8,1
20171001|2017-07-04 08:00,5,49.87,50,49.87,49.97,12
20171001|2017-07-04 08:30,5,50.04,50.08,50,50.06,22
20171001|2017-07-04 09:00,5,50.11,50.17,50.08,50.15,28
20171001|2017-07-04 09:30,5,50.14,50.14,50.09,50.1,12
20171001|2017-07-04 10:00,5,50.11,50.11,49.9,50.06,51
20171001|2017-07-04 10:30,5,50.04,50.08,50.01,50.04,33
20171001|2017-07-04 11:00,5,49.98,49.98,49.94,49.95,13
20171001|2017-07-04 20:30,5,49.85,49.85,49.85,49.85,2
20171001|2017-07-05 02:00,5,49.92,49.96,49.91,49.95,14
20171001|2017-07-05 02:30,5,49.98,50.11,49.98,50.04,15
20171001|2017-07-05 03:00,5,49.88,49.91,49.88,49.91,4
20171001|2017-07-05 03:30,5,49.91,49.91,49.29,49.35,52
20171001|2017-07-05 04:00,5,49.33,49.42,49.09,49.37,65
20171001|2017-07-05 04:30,5,49.34,49.35,49.14,49.14,20
20171001|2017-07-05 05:00,5,49.21,49.33,49.21,49.33,7
20171001|2017-07-05 05:30,5,49.12,49.15,49.07,49.14,13
20171001|2017-07-05 06:00,5,49.19,49.29,49.19,49.29,13
20171001|2017-07-05 06:30,5,49.33,49.49,49.33,49.49,7
20171001|2017-07-05 07:00,5,49.41,49.41,49.34,49.34,11
20171001|2017-07-05 07:30,5,49.44,49.44,49.4,49.42,7
20171001|2017-07-05 08:00,5,49.41,49.58,49.41,49.52,22
20171001|2017-07-05 08:30,5,49.54,49.54,49.01,49.01,78
20171001|2017-07-05 09:00,5,48.73,48.78,48.3,48.4,87
20171001|2017-07-05 09:30,5,48.44,48.52,48.19,48.24,75
20171001|2017-07-05 10:00,5,48.15,48.49,48.15,48.36,51
20171001|2017-07-05 10:30,5,48.36,48.42,48.27,48.27,27
20171001|2017-07-05 11:00,5,48.39,48.39,48.32,48.32,4
20171001|2017-07-05 11:30,5,48.45,48.46,48.37,48.41,9
20171001|2017-07-05 12:00,5,48.36,48.36,48.13,48.22,36
20171001|2017-07-05 12:30,5,48.28,48.31,48.15,48.15,27
20171001|2017-07-05 13:00,5,48.24,48.33,48.22,48.33,17
20171001|2017-07-05 13:30,5,48.08,48.11,47.88,47.89,20
20171001|2017-07-05 14:00,5,48.02,48.02,47.98,47.98,2
20171001|2017-07-05 15:30,5,47.62,48.22,47.59,48.22,7
20171001|2017-07-05 20:30,6,48.32,48.32,48.31,48.31,2
20171001|2017-07-05 21:00,6,48.18,48.28,48.18,48.28,3
20171001|2017-07-05 21:30,6,48.25,48.25,48.25,48.25,2
20171001|2017-07-06 01:30,6,48.55,48.55,48.55,48.55,2
20171001|2017-07-06 02:30,6,48.61,48.61,48.43,48.43,5
20171001|2017-07-06 03:00,6,48.43,48.75,48.43,48.71,7
20171001|2017-07-06 03:30,6,48.8,48.83,48.69,48.77,14
20171001|2017-07-06 04:00,6,48.75,48.75,48.68,48.69,15
20171001|2017-07-06 04:30,6,48.65,48.68,48.6,48.68,18
20171001|2017-07-06 05:00,6,48.69,48.74,48.67,48.68,13
20171001|2017-07-06 05:30,6,48.75,48.82,48.75,48.82,2
20171001|2017-07-06 06:00,6,48.83,48.83,48.75,48.75,8
20171001|2017-07-06 06:30,6,48.6,48.72,48.6,48.72,10
20171001|2017-07-06 07:30,6,48.77,48.8,48.72,48.72,6
20171001|2017-07-06 08:00,6,48.77,48.88,48.77,48.86,15
20171001|2017-07-06 08:30,6,48.81,48.91,48.76,48.76,26
20171001|2017-07-06 09:00,6,48.82,48.88,48.77,48.79,22
20171001|2017-07-06 09:30,6,48.72,48.77,48.56,48.76,24
20171001|2017-07-06 10:00,6,49.24,49.39,48.99,49.29,97
20171001|2017-07-06 10:30,6,49.26,49.26,48.92,48.92,38
20171001|2017-07-06 11:00,6,48.97,49.08,48.92,49.06,15
20171001|2017-07-06 11:30,6,49.05,49.13,49.05,49.07,9
20171001|2017-07-06 12:00,6,48.96,48.96,48.69,48.7,18
20171001|2017-07-06 12:30,6,48.54,48.57,48.12,48.22,41
20171001|2017-07-06 13:00,6,48.29,48.37,48.19,48.37,37
20171001|2017-07-06 13:30,6,48.26,48.26,48.16,48.18,10
20171001|2017-07-06 15:00,6,48.12,48.12,48.12,48.12,1
20171001|2017-07-06 18:00,7,48.17,48.17,48.17,48.17,2
20171001|2017-07-06 18:30,7,48.13,48.13,48.09,48.09,4
20171001|2017-07-06 19:00,7,48.02,48.02,47.87,47.87,3
20171001|2017-07-06 19:30,7,47.74,47.74,47.74,47.74,1
20171001|2017-07-06 20:00,7,47.79,47.79,47.79,47.79,1
20171001|2017-07-06 21:00,7,47.76,47.77,47.76,47.76,4
20171001|2017-07-07 00:30,7,47.8,47.8,47.8,47.8,1
20171001|2017-07-07 01:00,7,47.93,47.93,47.93,47.93,1
20171001|2017-07-07 02:00,7,47.88,47.88,47.81,47.81,5
20171001|2017-07-07 02:30,7,47.82,47.85,47.62,47.62,14
20171001|2017-07-07 03:00,7,47.58,47.65,47.49,47.5,29
20171001|2017-07-07 03:30,7,47.51,47.55,47.05,47.2,92
20171001|2017-07-07 04:00,7,47.21,47.33,47.21,47.33,19
20171001|2017-07-07 04:30,7,47.24,47.35,47.14,47.26,44
20171001|2017-07-07 05:00,7,47.26,47.26,47.18,47.18,26
20171001|2017-07-07 05:30,7,47.14,47.15,46.9,46.98,33
20171001|2017-07-07 06:00,7,46.96,47,46.93,46.99,15
20171001|2017-07-07 06:30,7,47,47.2,47,47.13,28
20171001|2017-07-07 07:00,7,47.27,47.41,47.27,47.4,23
20171001|2017-07-07 07:30,7,47.37,47.62,47.37,47.58,22
20171001|2017-07-07 08:00,7,47.63,47.7,47.45,47.46,31
20171001|2017-07-07 08:30,7,47.42,47.42,47.2,47.2,72
20171001|2017-07-07 09:00,7,47.1,47.1,46.56,46.65,55
20171001|2017-07-07 09:30,7,46.64,47.02,46.58,47,98
20171001|2017-07-07 10:00,7,46.98,47.18,46.95,47.18,45
20171001|2017-07-07 10:30,7,47.13,47.21,46.74,46.79,79
20171001|2017-07-07 11:00,7,46.79,47.13,46.78,47.1,41
20171001|2017-07-07 11:30,7,47.1,47.2,47.09,47.2,11
20171001|2017-07-07 12:00,7,47.09,47.09,46.82,46.92,30
20171001|2017-07-07 12:30,7,47.01,47.03,47.01,47.03,2
20171001|2017-07-07 13:00,7,46.99,47.09,46.97,46.98,17
20171001|2017-07-07 13:30,7,47.01,47.01,46.93,46.95,36
20171001|2017-07-07 15:00,7,47.09,47.09,47.07,47.07,2
20171001|2017-07-07 15:30,7,46.99,46.99,46.97,46.97,5
20171001|2017-07-09 17:00,10,47.32,47.32,47.32,47.32,1
20171001|2017-07-09 17:30,10,47.22,47.22,47.22,47.22,1
20171001|2017-07-09 19:30,10,47.28,47.29,47.27,47.27,12
20171001|2017-07-09 20:00,10,47.3,47.3,47.3,47.3,4
20171001|2017-07-09 20:30,10,47.34,47.34,47.34,47.34,1
20171001|2017-07-10 00:00,10,47.36,47.36,47.36,47.36,1
20171001|2017-07-10 01:00,10,47.13,47.23,47.12,47.15,4
20171001|2017-07-10 01:30,10,47.03,47.03,47.03,47.03,2
20171001|2017-07-10 02:00,10,47.06,47.06,47.04,47.04,3
20171001|2017-07-10 02:30,10,47.01,47.02,46.9,47.01,66
20171001|2017-07-10 03:00,10,47.02,47.04,46.86,46.86,18
20171001|2017-07-10 03:30,10,46.96,46.98,46.87,46.87,14
20171001|2017-07-10 04:00,10,46.8,46.8,46.6,46.6,71
20171001|2017-07-10 04:30,10,46.62,46.62,46.47,46.57,40
20171001|2017-07-10 05:00,10,46.61,46.68,46.59,46.59,6
20171001|2017-07-10 05:30,10,46.57,46.57,46.4,46.4,52
20171001|2017-07-10 06:00,10,46.5,46.53,46.49,46.53,52
20171001|2017-07-10 06:30,10,46.58,46.63,46.49,46.49,23
20171001|2017-07-10 07:00,10,46.52,46.67,46.52,46.67,29
20171001|2017-07-10 07:30,10,46.69,46.72,46.62,46.7,10
20171001|2017-07-10 08:00,10,46.7,46.74,46.56,46.74,10
20171001|2017-07-10 08:30,10,46.76,46.97,46.76,46.92,30
20171001|2017-07-10 09:00,10,47.11,47.17,46.85,46.91,37
20171001|2017-07-10 09:30,10,46.89,47.4,46.84,47.32,46
20171001|2017-07-10 10:00,10,47.35,47.56,47.35,47.53,50
20171001|2017-07-10 10:30,10,47.52,47.57,47.22,47.35,68
20171001|2017-07-10 11:00,10,47.35,47.37,47.34,47.34,5
20171001|2017-07-10 11:30,10,47.27,47.35,47.26,47.35,7
20171001|2017-07-10 12:00,10,47.32,47.32,47.23,47.23,11
20171001|2017-07-10 12:30,10,47.28,47.37,47.28,47.37,24
20171001|2017-07-10 13:00,10,47.32,47.33,47.16,47.16,14
20171001|2017-07-10 13:30,10,47.2,47.24,47.2,47.22,13
20171001|2017-07-10 14:00,10,47.22,47.24,47.17,47.24,7
20171001|2017-07-10 14:30,10,47.24,47.24,47.24,47.24,1
20171001|2017-07-10 20:00,11,47.45,47.45,47.45,47.45,1
20171001|2017-07-10 22:30,11,47.36,47.36,47.36,47.36,7
20171001|2017-07-11 00:00,11,47.32,47.32,47.32,47.32,1
20171001|2017-07-11 01:00,11,47.48,47.48,47.48,47.48,3
20171001|2017-07-11 01:30,11,47.5,47.5,47.5,47.5,7
20171001|2017-07-11 02:00,11,47.48,47.62,47.48,47.49,13
20171001|2017-07-11 02:30,11,47.28,47.28,47.2,47.2,8
20171001|2017-07-11 03:00,11,47.08,47.12,46.95,46.96,28
20171001|2017-07-11 03:30,11,46.97,46.97,46.91,46.92,11
20171001|2017-07-11 04:00,11,46.94,47.13,46.94,47,10
20171001|2017-07-11 04:30,11,47.05,47.05,46.8,46.92,20
20171001|2017-07-11 05:00,11,46.92,46.92,46.8,46.86,26
20171001|2017-07-11 05:30,11,46.89,46.9,46.88,46.9,5
20171001|2017-07-11 06:00,11,46.7,46.7,46.64,46.64,15
20171001|2017-07-11 06:30,11,46.76,46.76,46.76,46.76,1
20171001|2017-07-11 07:00,11,46.75,46.84,46.75,46.84,23
20171001|2017-07-11 07:30,11,46.69,46.83,46.61,46.82,25
20171001|2017-07-11 08:00,11,46.85,47.09,46.85,47.08,51
20171001|2017-07-11 08:30,11,47.06,47.26,47.06,47.26,31
20171001|2017-07-11 09:00,11,47.27,47.38,47.03,47.37,74
20171001|2017-07-11 09:30,11,47.41,47.68,47.41,47.67,51
20171001|2017-07-11 10:00,11,47.61,47.61,47.39,47.4,18
20171001|2017-07-11 10:30,11,47.39,47.77,47.39,47.77,33
20171001|2017-07-11 11:00,11,47.86,48.06,47.86,47.92,48
20171001|2017-07-11 11:30,11,47.91,47.95,47.91,47.93,8
20171001|2017-07-11 12:00,11,47.92,47.99,47.92,47.99,13
20171001|2017-07-11 12:30,11,47.8,47.85,47.75,47.85,6
20171001|2017-07-11 13:00,11,47.84,47.86,47.71,47.83,44
20171001|2017-07-11 13:30,11,47.9,47.91,47.9,47.9,14
20171001|2017-07-11 14:30,11,47.87,47.87,47.87,47.87,1
20171001|2017-07-11 15:30,11,48.17,48.47,48.16,48.46,10
20171001|2017-07-11 18:30,12,48.5,48.5,48.5,48.5,2
20171001|2017-07-11 19:30,12,48.38,48.38,48.38,48.38,2
20171001|2017-07-11 23:00,12,48.55,48.55,48.54,48.54,3
20171001|2017-07-12 00:00,12,48.54,48.54,48.54,48.54,2
20171001|2017-07-12 01:30,12,48.49,48.49,48.49,48.49,5
20171001|2017-07-12 02:00,12,48.47,48.62,48.46,48.57,10
20171001|2017-07-12 02:30,12,48.64,48.68,48.54,48.66,9
20171001|2017-07-12 03:00,12,48.63,48.7,48.61,48.62,21
20171001|2017-07-12 03:30,12,48.59,48.7,48.58,48.62,24
20171001|2017-07-12 04:00,12,48.59,48.59,48.45,48.55,14
20171001|2017-07-12 04:30,12,48.56,48.56,48.56,48.56,3
20171001|2017-07-12 05:00,12,48.5,48.5,48.41,48.44,12
20171001|2017-07-12 05:30,12,48.42,48.49,48.42,48.48,4
20171001|2017-07-12 06:00,12,48.46,48.46,48.44,48.45,4
20171001|2017-07-12 06:30,12,48.4,48.43,48.35,48.41,10
20171001|2017-07-12 07:00,12,48.4,48.42,48.36,48.4,13
20171001|2017-07-12 07:30,12,48.42,48.59,48.42,48.59,9
20171001|2017-07-12 08:00,12,48.58,48.74,48.58,48.71,7
20171001|2017-07-12 08:30,12,48.72,48.72,48.58,48.65,23
20171001|2017-07-12 09:00,12,48.68,48.85,48.68,48.76,33
20171001|2017-07-12 09:30,12,48.96,48.96,47.87,47.89,60
20171001|2017-07-12 10:00,12,47.67,48.04,47.67,48.02,96
20171001|2017-07-12 10:30,12,48.04,48.11,48.03,48.09,17
20171001|2017-07-12 11:00,12,48.25,48.32,48.23,48.23,17
20171001|2017-07-12 11:30,12,48.27,48.37,48.27,48.34,26
20171001|2017-07-12 12:00,12,48.52,48.52,48.51,48.51,4
20171001|2017-07-12 12:30,12,48.26,48.38,48.26,48.3,11
20171001|2017-07-12 13:00,12,48.37,48.37,48.04,48.04,23
20171001|2017-07-12 13:30,12,48.1,48.1,47.98,48.1,8
20171001|2017-07-12 14:00,12,48.03,48.03,48.02,48.02,3
20171001|2017-07-12 14:30,12,47.98,47.98,47.94,47.97,4
20171001|2017-07-12 15:00,12,48,48,47.9,47.9,22
20171001|2017-07-12 18:30,13,47.96,47.96,47.96,47.96,2
20171001|2017-07-12 20:30,13,47.9,47.9,47.9,47.9,2
20171001|2017-07-12 23:30,13,48.01,48.01,48.01,48.01,1
20171001|2017-07-13 02:00,13,47.85,47.85,47.85,47.85,1
20171001|2017-07-13 02:30,13,47.77,47.78,47.7,47.72,4
20171001|2017-07-13 03:00,13,47.76,47.76,47.51,47.56,44
20171001|2017-07-13 03:30,13,47.68,47.74,47.67,47.74,10
20171001|2017-07-13 04:00,13,47.76,47.76,47.68,47.76,7
20171001|2017-07-13 04:30,13,47.75,47.75,47.65,47.65,5
20171001|2017-07-13 05:00,13,47.58,47.65,47.58,47.65,4
20171001|2017-07-13 05:30,13,47.69,47.69,47.66,47.66,4
20171001|2017-07-13 06:00,13,47.58,47.66,47.56,47.66,6
20171001|2017-07-13 06:30,13,47.53,47.53,47.53,47.53,1
20171001|2017-07-13 07:00,13,47.67,48.07,47.67,47.88,50
20171001|2017-07-13 07:30,13,47.93,47.99,47.85,47.99,10
20171001|2017-07-13 08:00,13,47.93,48.2,47.93,48.2,14
20171001|2017-07-13 08:30,13,48.06,48.28,48.05,48.19,41
20171001|2017-07-13 09:00,13,48.14,48.38,48.07,48.38,34
20171001|2017-07-13 09:30,13,48.4,48.46,48.31,48.37,12
20171001|2017-07-13 10:00,13,48.44,48.72,48.41,48.6,25
20171001|2017-07-13 10:30,13,48.73,48.77,48.64,48.64,5
20171001|2017-07-13 11:00,13,48.64,48.64,48.64,48.64,1
20171001|2017-07-13 12:30,13,48.52,48.52,48.52,48.52,1
20171001|2017-07-13 13:00,13,48.5,48.7,48.5,48.67,57
20171001|2017-07-13 13:30,13,48.64,48.65,48.62,48.65,14
20171001|2017-07-13 14:00,13,48.65,48.66,48.65,48.66,2
20171001|2017-07-13 15:00,13,48.64,48.64,48.64,48.64,1
20171001|2017-07-13 21:30,14,48.66,48.66,48.66,48.66,3
20171001|2017-07-13 23:30,14,48.6,48.6,48.6,48.6,1
20171001|2017-07-14 02:00,14,48.67,48.69,48.51,48.55,8
20171001|2017-07-14 02:30,14,48.59,48.59,48.59,48.59,1
20171001|2017-07-14 03:00,14,48.47,48.47,48.47,48.47,1
20171001|2017-07-14 03:30,14,48.67,48.71,48.67,48.71,7
20171001|2017-07-14 04:00,14,48.76,48.97,48.76,48.9,37
20171001|2017-07-14 04:30,14,49.02,49.05,48.93,48.94,29
20171001|2017-07-14 05:00,14,48.97,48.99,48.9,48.98,9
20171001|2017-07-14 05:30,14,49,49.15,49,49.15,16
20171001|2017-07-14 06:00,14,49.16,49.16,49.07,49.07,7
20171001|2017-07-14 07:00,14,49.08,49.27,49.08,49.13,29
20171001|2017-07-14 07:30,14,49.16,49.17,48.48,48.68,47
20171001|2017-07-14 08:00,14,48.81,48.91,48.8,48.91,13
20171001|2017-07-14 08:30,14,48.99,49.23,48.99,49.14,14
20171001|2017-07-14 09:00,14,48.98,49.26,48.98,49.18,32
20171001|2017-07-14 09:30,14,49.18,49.18,48.9,48.91,16
20171001|2017-07-14 10:00,14,48.81,49.08,48.73,48.93,49
20171001|2017-07-14 10:30,14,48.91,49.07,48.9,49.07,12
20171001|2017-07-14 11:00,14,49.16,49.19,49.15,49.18,7
20171001|2017-07-14 11:30,14,49.19,49.21,49.19,49.2,7
20171001|2017-07-14 12:00,14,49.16,49.16,49.05,49.05,13
20171001|2017-07-14 12:30,14,49.05,49.14,49.04,49.14,7
20171001|2017-07-14 13:00,14,49.01,49.18,49.01,49.18,15
20171001|2017-07-14 13:30,14,49.23,49.23,49.21,49.23,16
20171001|2017-07-14 14:30,14,49.25,49.25,49.24,49.24,3
20171001|2017-07-14 15:30,14,49.27,49.27,49.27,49.27,6
20171001|2017-07-16 19:00,17,49.27,49.27,49.25,49.27,6
20171001|2017-07-16 19:30,17,49.3,49.3,49.3,49.3,1
20171001|2017-07-16 20:00,17,49.3,49.3,49.3,49.3,1
20171001|2017-07-16 20:30,17,49.29,49.32,49.29,49.32,3
20171001|2017-07-17 01:30,17,49.24,49.25,49.24,49.25,2
20171001|2017-07-17 02:00,17,49.25,49.48,49.25,49.42,43
20171001|2017-07-17 02:30,17,49.34,49.49,49.34,49.49,13
20171001|2017-07-17 03:00,17,49.43,49.43,49.26,49.31,26
20171001|2017-07-17 03:30,17,49.42,49.43,49.19,49.24,27
20171001|2017-07-17 04:00,17,49.24,49.24,49.05,49.12,25
20171001|2017-07-17 04:30,17,49.19,49.29,49.15,49.29,34
20171001|2017-07-17 05:00,17,49.29,49.31,49.27,49.31,5
20171001|2017-07-17 05:30,17,49.21,49.23,49.16,49.23,54
20171001|2017-07-17 06:00,17,49.22,49.22,49.07,49.13,22
20171001|2017-07-17 06:30,17,49.15,49.23,49.13,49.23,10
20171001|2017-07-17 07:00,17,49.18,49.22,49.17,49.22,4
20171001|2017-07-17 07:30,17,49.21,49.21,48.97,48.99,53
20171001|2017-07-17 08:00,17,49.01,49.14,49,49.06,9
20171001|2017-07-17 08:30,17,49.11,49.26,49.11,49.26,8
20171001|2017-07-17 09:00,17,49.06,49.16,48.99,49.1,15
20171001|2017-07-17 09:30,17,49.1,49.23,49.07,49.16,45
20171001|2017-07-17 10:00,17,49.16,49.22,49.15,49.2,23
20171001|2017-07-17 10:30,17,49.1,49.12,48.89,48.94,51
20171001|2017-07-17 11:00,17,48.85,49.02,48.85,49,30
20171001|2017-07-17 11:30,17,48.95,48.96,48.88,48.95,17
20171001|2017-07-17 12:00,17,48.94,48.94,48.78,48.78,30
20171001|2017-07-17 12:30,17,48.81,48.82,48.73,48.79,21
20171001|2017-07-17 13:00,17,48.8,48.8,48.63,48.66,12
20171001|2017-07-17 13:30,17,48.68,48.73,48.68,48.73,6
20171001|2017-07-17 14:00,17,48.76,48.76,48.76,48.76,2
20171001|2017-07-17 14:30,17,48.7,48.71,48.65,48.65,26
20171001|2017-07-17 15:00,17,48.68,48.68,48.68,48.68,3
20171001|2017-07-17 15:30,17,48.66,48.66,48.66,48.66,1
20171001|2017-07-17 17:00,18,48.63,48.63,48.63,48.63,1
20171001|2017-07-17 19:30,18,48.76,48.76,48.76,48.76,1
20171001|2017-07-17 22:00,18,48.75,48.75,48.75,48.75,1
20171001|2017-07-17 22:30,18,48.77,48.77,48.77,48.77,1
20171001|2017-07-18 00:00,18,48.67,48.67,48.67,48.67,1
20171001|2017-07-18 01:00,18,48.67,48.71,48.67,48.71,4
20171001|2017-07-18 02:00,18,48.51,48.57,48.5,48.57,73
20171001|2017-07-18 02:30,18,48.63,48.65,48.63,48.65,2
20171001|2017-07-18 03:00,18,48.64,48.87,48.55,48.82,53
20171001|2017-07-18 03:30,18,48.85,48.92,48.77,48.89,26
20171001|2017-07-18 04:00,18,48.96,48.96,48.89,48.89,13
20171001|2017-07-18 04:30,18,48.84,48.9,48.81,48.85,10
20171001|2017-07-18 05:00,18,48.87,48.87,48.84,48.84,5
20171001|2017-07-18 05:30,18,48.82,48.9,48.82,48.9,30
20171001|2017-07-18 06:00,18,49,49.24,49,49.24,18
20171001|2017-07-18 06:30,18,49.19,49.46,49.19,49.46,36
20171001|2017-07-18 07:00,18,49.44,49.63,49.43,49.45,25
20171001|2017-07-18 07:30,18,49.44,49.44,49.3,49.42,21
20171001|2017-07-18 08:00,18,49.48,49.56,49.41,49.41,19
20171001|2017-07-18 08:30,18,49.4,49.44,49.18,49.19,36
20171001|2017-07-18 09:00,18,49.19,49.19,48.97,49.01,33
20171001|2017-07-18 09:30,18,48.98,49.15,48.94,49.14,29
20171001|2017-07-18 10:00,18,49.2,49.2,48.88,48.95,60
20171001|2017-07-18 10:30,18,48.95,48.98,48.89,48.9,14
20171001|2017-07-18 11:00,18,49,49.01,48.95,49,6
20171001|2017-07-18 11:30,18,48.93,48.96,48.91,48.91,82
20171001|2017-07-18 12:00,18,48.9,48.91,48.78,48.83,17
20171001|2017-07-18 12:30,18,48.81,48.92,48.81,48.9,5
20171001|2017-07-18 13:00,18,49.01,49.1,49.01,49.09,14
20171001|2017-07-18 13:30,18,49.1,49.16,49.1,49.11,20
20171001|2017-07-18 14:00,18,49.08,49.08,49.07,49.08,3
20171001|2017-07-18 14:30,18,49.1,49.1,49.1,49.1,1
20171001|2017-07-18 15:00,18,49.14,49.14,49.12,49.12,16
20171001|2017-07-18 15:30,18,48.85,48.98,48.8,48.98,3
20171001|2017-07-18 19:00,19,48.88,48.88,48.88,48.88,1
20171001|2017-07-18 19:30,19,48.91,48.91,48.91,48.91,1
20171001|2017-07-18 20:00,19,48.91,48.91,48.91,48.91,1
20171001|2017-07-18 21:00,19,49.04,49.05,49,49,20
20171001|2017-07-18 23:30,19,48.95,48.95,48.95,48.95,3
20171001|2017-07-19 00:30,19,48.94,48.94,48.94,48.94,1
20171001|2017-07-19 01:30,19,48.9,48.9,48.9,48.9,1
20171001|2017-07-19 02:00,19,48.95,48.96,48.95,48.96,4
20171001|2017-07-19 02:30,19,49.11,49.11,49.09,49.09,4
20171001|2017-07-19 03:00,19,49.08,49.14,49,49.01,21
20171001|2017-07-19 03:30,19,48.94,49.09,48.94,49.09,23
20171001|2017-07-19 04:00,19,49.18,49.28,49.16,49.17,15
20171001|2017-07-19 04:30,19,49.18,49.3,49.14,49.3,42
20171001|2017-07-19 05:00,19,49.26,49.38,49.26,49.38,17
20171001|2017-07-19 05:30,19,49.29,49.36,49.29,49.34,13
20171001|2017-07-19 06:30,19,49.23,49.31,49.22,49.3,37
20171001|2017-07-19 07:00,19,49.23,49.23,49.15,49.2,16
20171001|2017-07-19 07:30,19,49.25,49.27,49.1,49.1,18
20171001|2017-07-19 08:00,19,49.18,49.31,49.18,49.31,5
20171001|2017-07-19 08:30,19,49.33,49.4,49.32,49.4,29
20171001|2017-07-19 09:00,19,49.42,49.45,49.33,49.44,38
20171001|2017-07-19 09:30,19,49.62,49.87,49.34,49.62,98
20171001|2017-07-19 10:00,19,49.58,49.79,49.58,49.74,19
20171001|2017-07-19 10:30,19,49.68,49.72,49.62,49.66,25
20171001|2017-07-19 11:00,19,49.7,49.74,49.7,49.74,10
20171001|2017-07-19 11:30,19,49.63,49.73,49.63,49.7,12
20171001|2017-07-19 12:00,19,49.72,49.75,49.7,49.75,8
20171001|2017-07-19 12:30,19,49.78,49.97,49.78,49.97,19
20171001|2017-07-19 13:00,19,49.98,50.02,49.88,49.93,27
20171001|2017-07-19 13:30,19,49.91,49.98,49.9,49.95,17
20171001|2017-07-19 15:00,19,49.93,49.93,49.92,49.92,2
20171001|2017-07-19 15:30,19,49.9,49.9,49.89,49.89,2
20171001|2017-07-19 17:30,20,49.88,49.88,49.88,49.88,1
20171001|2017-07-19 18:00,20,49.89,49.89,49.89,49.89,1
20171001|2017-07-19 19:00,20,49.88,49.88,49.88,49.88,2
20171001|2017-07-19 20:00,20,49.9,49.9,49.9,49.9,3
20171001|2017-07-19 22:00,20,49.9,49.9,49.9,49.9,2
20171001|2017-07-20 01:30,20,49.89,49.89,49.89,49.89,1
20171001|2017-07-20 02:00,20,49.8,49.85,49.79,49.79,9
20171001|2017-07-20 02:30,20,49.95,50,49.94,49.96,16
20171001|2017-07-20 03:00,20,49.93,49.93,49.86,49.89,5
20171001|2017-07-20 03:30,20,49.97,49.97,49.8,49.8,12
20171001|2017-07-20 04:00,20,49.88,49.92,49.88,49.92,7
20171001|2017-07-20 04:30,20,49.95,49.95,49.9,49.91,8
20171001|2017-07-20 05:00,20,49.93,49.93,49.91,49.91,2
20171001|2017-07-20 05:30,20,49.93,49.96,49.93,49.96,6
20171001|2017-07-20 06:00,20,49.98,50.14,49.98,50.13,30
20171001|2017-07-20 06:30,20,50.14,50.18,50.09,50.16,23
20171001|2017-07-20 07:00,20,50.21,50.31,50.13,50.29,38
20171001|2017-07-20 07:30,20,50.28,50.3,50.23,50.3,22
20171001|2017-07-20 08:00,20,50.19,50.36,50.17,50.36,59
20171001|2017-07-20 08:30,20,50.35,50.38,50.16,50.2,21
20171001|2017-07-20 09:00,20,50.18,50.24,50.08,50.21,40
20171001|2017-07-20 09:30,20,50.26,50.31,49.82,50.12,66
20171001|2017-07-20 10:00,20,50.01,50.01,49.6,49.78,61
20171001|2017-07-20 10:30,20,49.75,49.76,49.58,49.72,101
20171001|2017-07-20 11:00,20,49.69,49.73,49.62,49.7,12
20171001|2017-07-20 12:00,20,49.67,49.67,49.67,49.67,1
20171001|2017-07-20 12:30,20,49.61,49.69,49.6,49.69,11
20171001|2017-07-20 13:00,20,49.59,49.59,49.45,49.55,43
20171001|2017-07-20 13:30,20,49.51,49.54,49.42,49.42,8
20171001|2017-07-20 14:00,20,49.41,49.48,49.41,49.48,7
20171001|2017-07-20 15:00,20,49.53,49.53,49.53,49.53,2
20171001|2017-07-20 15:30,20,49.55,49.55,49.55,49.55,2
20171001|2017-07-20 18:30,21,49.55,49.56,49.55,49.56,2
20171001|2017-07-20 19:00,21,49.6,49.65,49.6,49.65,2
20171001|2017-07-20 19:30,21,49.57,49.57,49.57,49.57,1
20171001|2017-07-20 22:30,21,49.56,49.56,49.56,49.56,2
20171001|2017-07-21 00:30,21,49.52,49.53,49.51,49.51,4
20171001|2017-07-21 01:00,21,49.53,49.53,49.53,49.53,1
20171001|2017-07-21 01:30,21,49.58,49.58,49.58,49.58,2
20171001|2017-07-21 02:00,21,49.58,49.58,49.5,49.57,8
20171001|2017-07-21 02:30,21,49.66,49.66,49.65,49.66,5
20171001|2017-07-21 03:00,21,49.73,49.79,49.69,49.78,43
20171001|2017-07-21 03:30,21,49.77,49.77,49.68,49.75,5
20171001|2017-07-21 04:00,21,49.77,49.8,49.71,49.72,9
20171001|2017-07-21 04:30,21,49.73,49.75,49.71,49.75,4
20171001|2017-07-21 05:00,21,49.76,49.78,49.75,49.75,8
20171001|2017-07-21 05:30,21,49.74,49.74,49.22,49.25,124
20171001|2017-07-21 06:00,21,49.29,49.31,49,49.1,71
20171001|2017-07-21 06:30,21,49.08,49.09,49.01,49.07,20
20171001|2017-07-21 07:00,21,49.13,49.19,49.07,49.08,28
20171001|2017-07-21 07:30,21,49.17,49.21,49.03,49.03,10
20171001|2017-07-21 08:00,21,49.12,49.35,49.08,49.33,30
20171001|2017-07-21 08:30,21,49.32,49.32,48.78,48.78,45
20171001|2017-07-21 09:00,21,48.75,48.81,48.65,48.79,27
20171001|2017-07-21 09:30,21,48.75,48.86,48.68,48.76,37
20171001|2017-07-21 10:00,21,48.74,48.89,48.74,48.87,14
20171001|2017-07-21 10:30,21,48.88,48.89,48.61,48.61,29
20171001|2017-07-21 11:00,21,48.63,48.7,48.37,48.42,135
20171001|2017-07-21 11:30,21,48.42,48.44,48.35,48.39,23
20171001|2017-07-21 12:00,21,48.4,48.55,48.4,48.49,19
20171001|2017-07-21 12:30,21,48.45,48.48,48.39,48.39,18
20171001|2017-07-21 13:00,21,48.46,48.48,48.25,48.31,151
20171001|2017-07-21 13:30,21,48.31,48.31,48.08,48.16,50
20171001|2017-07-21 14:00,21,48.1,48.12,48.08,48.12,7
20171001|2017-07-21 14:30,21,48.19,48.19,48.19,48.19,2
20171001|2017-07-21 15:00,21,48.27,48.27,48.27,48.27,1
20171001|2017-07-21 15:30,21,48.27,48.27,48.18,48.18,13
20171001|2017-07-23 17:00,24,48.2,48.2,48.2,48.2,6
20171001|2017-07-23 18:00,24,48.27,48.27,48.27,48.27,1
20171001|2017-07-23 18:30,24,48.27,48.27,48.27,48.27,7
20171001|2017-07-23 19:00,24,48.28,48.28,48.28,48.28,3
20171001|2017-07-23 19:30,24,48.2,48.25,48.2,48.25,9
20171001|2017-07-23 20:00,24,48.25,48.26,48.21,48.21,8
20171001|2017-07-23 20:30,24,48.23,48.26,48.23,48.26,12
20171001|2017-07-23 21:00,24,48.28,48.3,48.28,48.3,5
20171001|2017-07-23 21:30,24,48.38,48.44,48.38,48.44,11
20171001|2017-07-23 22:00,24,48.47,48.55,48.47,48.55,5
20171001|2017-07-23 22:30,24,48.45,48.45,48.45,48.45,2
20171001|2017-07-23 23:30,24,48.45,48.45,48.45,48.45,1
20171001|2017-07-24 00:00,24,48.38,48.38,48.38,48.38,1
20171001|2017-07-24 00:30,24,48.39,48.39,48.38,48.38,2
20171001|2017-07-24 01:00,24,48.48,48.48,48.48,48.48,1
20171001|2017-07-24 01:30,24,48.33,48.46,48.33,48.43,3
20171001|2017-07-24 02:00,24,48.42,48.42,48.15,48.19,12
20171001|2017-07-24 02:30,24,48.23,48.23,48.11,48.11,11
20171001|2017-07-24 03:00,24,48.16,48.17,47.97,48.11,34
20171001|2017-07-24 03:30,24,48.08,48.37,48.05,48.1,49
20171001|2017-07-24 04:00,24,48.41,48.52,48.35,48.42,53
20171001|2017-07-24 04:30,24,48.4,48.48,48.4,48.44,8
20171001|2017-07-24 05:00,24,48.37,48.86,48.24,48.76,132
20171001|2017-07-24 05:30,24,48.75,48.96,48.75,48.94,12
20171001|2017-07-24 06:00,24,48.86,48.87,48.68,48.69,33
20171001|2017-07-24 06:30,24,48.75,48.8,48.54,48.56,54
20171001|2017-07-24 07:00,24,48.55,48.67,48.54,48.65,21
20171001|2017-07-24 07:30,24,48.61,48.73,48.58,48.72,12
20171001|2017-07-24 08:00,24,48.81,48.94,48.59,48.79,58
20171001|2017-07-24 08:30,24,48.79,48.86,48.69,48.77,32
20171001|2017-07-24 09:00,24,48.84,48.94,48.81,48.81,37
20171001|2017-07-24 09:30,24,48.71,48.95,48.7,48.84,41
20171001|2017-07-24 10:00,24,48.79,48.92,48.73,48.86,35
20171001|2017-07-24 10:30,24,48.87,48.87,48.7,48.73,24
20171001|2017-07-24 11:00,24,48.8,48.83,48.8,48.83,4
20171001|2017-07-24 11:30,24,48.76,48.81,48.74,48.76,6
20171001|2017-07-24 12:00,24,48.81,48.82,48.81,48.82,2
20171001|2017-07-24 12:30,24,48.88,48.88,48.86,48.86,7
20171001|2017-07-24 13:00,24,48.82,48.84,48.73,48.84,114
20171001|2017-07-24 13:30,24,48.83,48.88,48.83,48.88,11
20171001|2017-07-24 14:00,24,48.84,48.84,48.84,48.84,2
20171001|2017-07-24 14:30,24,48.86,48.89,48.85,48.89,6
20171001|2017-07-24 15:00,24,48.84,48.91,48.84,48.91,4
20171001|2017-07-24 17:00,25,48.95,48.95,48.95,48.95,1
20171001|2017-07-24 20:30,25,49.11,49.11,49.11,49.11,1
20171001|2017-07-24 23:30,25,49.08,49.08,49.08,49.08,15
20171001|2017-07-25 00:00,25,49.09,49.09,49.09,49.09,2
20171001|2017-07-25 02:00,25,49.02,49.05,48.99,48.99,15
20171001|2017-07-25 02:30,25,49.04,49.11,49.04,49.07,15
20171001|2017-07-25 03:00,25,49.1,49.1,48.96,48.98,8
20171001|2017-07-25 03:30,25,49.03,49.34,49,49.31,66
20171001|2017-07-25 04:00,25,49.27,49.29,49.26,49.26,5
20171001|2017-07-25 04:30,25,49.29,49.29,49.28,49.28,5
20171001|2017-07-25 05:00,25,49.29,49.37,49.29,49.36,14
20171001|2017-07-25 05:30,25,49.39,49.48,49.39,49.42,25
20171001|2017-07-25 06:00,25,49.48,49.55,49.48,49.54,13
20171001|2017-07-25 06:30,25,49.54,49.63,49.54,49.57,16
20171001|2017-07-25 07:00,25,49.68,49.75,49.64,49.64,68
20171001|2017-07-25 07:30,25,49.6,49.63,49.47,49.52,42
20171001|2017-07-25 08:00,25,49.52,49.82,49.51,49.78,106
20171001|2017-07-25 08:30,25,49.76,49.82,49.66,49.7,61
20171001|2017-07-25 09:00,25,49.74,49.87,49.57,49.69,74
20171001|2017-07-25 09:30,25,49.69,49.82,49.66,49.77,94
20171001|2017-07-25 10:00,25,49.8,50.16,49.73,50.12,138
20171001|2017-07-25 10:30,25,50.16,50.19,50.03,50.12,95
20171001|2017-07-25 11:00,25,50.14,50.27,50.13,50.23,70
20171001|2017-07-25 11:30,25,50.25,50.27,50.13,50.21,66
20171001|2017-07-25 12:00,25,50.2,50.22,50.16,50.17,16
20171001|2017-07-25 12:30,25,50.2,50.2,50.13,50.13,13
20171001|2017-07-25 13:00,25,50.11,50.39,50.09,50.38,155
20171001|2017-07-25 13:30,25,50.37,50.42,50.29,50.31,30
20171001|2017-07-25 14:00,25,50.31,50.32,50.31,50.32,2
20171001|2017-07-25 14:30,25,50.29,50.31,50.29,50.31,2
20171001|2017-07-25 15:00,25,50.34,50.34,50.34,50.34,2
20171001|2017-07-25 15:30,25,50.47,51.02,50.47,50.97,23
20171001|2017-07-25 17:00,26,50.85,50.85,50.85,50.85,4
20171001|2017-07-25 18:30,26,50.77,50.77,50.76,50.76,10
20171001|2017-07-25 19:00,26,50.77,50.77,50.75,50.76,11
20171001|2017-07-25 19:30,26,50.74,50.74,50.74,50.74,1
20171001|2017-07-25 21:00,26,50.7,50.73,50.7,50.73,4
20171001|2017-07-25 21:30,26,50.79,50.79,50.79,50.79,1
20171001|2017-07-25 22:00,26,50.73,50.73,50.73,50.73,10
20171001|2017-07-25 23:00,26,50.76,50.76,50.75,50.75,9
20171001|2017-07-25 23:30,26,50.73,50.78,50.73,50.77,21
20171001|2017-07-26 00:00,26,50.74,50.77,50.74,50.76,20
20171001|2017-07-26 00:30,26,50.73,50.73,50.73,50.73,1
20171001|2017-07-26 01:00,26,50.73,50.73,50.73,50.73,1
20171001|2017-07-26 01:30,26,50.76,50.78,50.73,50.73,35
20171001|2017-07-26 02:00,26,50.79,50.86,50.72,50.85,36
20171001|2017-07-26 02:30,26,50.88,50.93,50.75,50.75,25
20171001|2017-07-26 03:00,26,50.75,50.77,50.72,50.76,33
20171001|2017-07-26 03:30,26,50.76,50.76,50.58,50.71,29
20171001|2017-07-26 04:00,26,50.67,50.72,50.62,50.62,25
20171001|2017-07-26 04:30,26,50.6,50.6,50.57,50.58,18
20171001|2017-07-26 05:00,26,50.63,50.63,50.59,50.62,48
20171001|2017-07-26 05:30,26,50.58,50.58,50.53,50.54,107
20171001|2017-07-26 06:00,26,50.56,50.62,50.52,50.57,30
20171001|2017-07-26 06:30,26,50.52,50.73,50.52,50.73,29
20171001|2017-07-26 07:00,26,50.73,50.74,50.66,50.69,27
20171001|2017-07-26 07:30,26,50.74,50.75,50.69,50.69,21
20171001|2017-07-26 08:00,26,50.68,50.76,50.59,50.66,65
20171001|2017-07-26 08:30,26,50.66,50.66,50.4,50.58,158
20171001|2017-07-26 09:00,26,50.57,50.66,50.41,50.46,107
20171001|2017-07-26 09:30,26,50.66,51.2,50.28,50.67,434
20171001|2017-07-26 10:00,26,50.67,50.9,50.48,50.88,175
20171001|2017-07-26 10:30,26,50.89,51.08,50.84,51.07,101
20171001|2017-07-26 11:00,26,51,51.04,50.95,51.04,43
20171001|2017-07-26 11:30,26,51.04,51.04,50.83,50.84,49
20171001|2017-07-26 12:00,26,50.88,50.99,50.88,50.92,7
20171001|2017-07-26 12:30,26,50.85,50.91,50.83,50.91,12
20171001|2017-07-26 13:00,26,50.95,51.16,50.92,51.09,56
20171001|2017-07-26 13:30,26,51.08,51.15,51.08,51.1,33
20171001|2017-07-26 14:00,26,51.11,51.11,51,51,9
20171001|2017-07-26 14:30,26,50.96,51.03,50.96,50.98,5
20171001|2017-07-26 15:30,26,51.01,51.01,51.01,51.01,1
20171001|2017-07-26 18:00,27,50.97,50.97,50.97,50.97,1
20171001|2017-07-26 19:00,27,50.98,50.98,50.98,50.98,1
20171001|2017-07-26 19:30,27,51,51,50.97,50.97,4
20171001|2017-07-26 20:00,27,50.93,50.94,50.93,50.94,2
20171001|2017-07-26 21:00,27,50.94,50.94,50.94,50.94,1
20171001|2017-07-26 21:30,27,50.95,51.03,50.95,51.01,9
20171001|2017-07-26 22:00,27,50.99,50.99,50.99,50.99,1
20171001|2017-07-26 23:00,27,51.02,51.02,51.01,51.01,4
20171001|2017-07-26 23:30,27,50.98,50.98,50.98,50.98,1
20171001|2017-07-27 01:00,27,51,51.06,50.99,50.99,6
20171001|2017-07-27 01:30,27,51.01,51.03,51.01,51.02,18
20171001|2017-07-27 02:00,27,51.02,51.26,51.02,51.14,115
20171001|2017-07-27 02:30,27,51.12,51.12,50.91,50.94,32
20171001|2017-07-27 03:00,27,50.93,51.13,50.93,51.08,79
20171001|2017-07-27 03:30,27,51.08,51.08,50.83,50.91,56
20171001|2017-07-27 04:00,27,50.93,50.93,50.92,50.92,8
20171001|2017-07-27 04:30,27,50.95,51.23,50.88,51.19,58
20171001|2017-07-27 05:00,27,51.16,51.2,51.07,51.2,82
20171001|2017-07-27 05:30,27,51.21,51.29,51.16,51.2,53
20171001|2017-07-27 06:00,27,51.18,51.25,50.67,50.83,260
20171001|2017-07-27 06:30,27,50.79,50.87,50.6,50.6,96
20171001|2017-07-27 07:00,27,50.71,50.8,50.68,50.77,46
20171001|2017-07-27 07:30,27,50.79,50.87,50.77,50.87,107
20171001|2017-07-27 08:00,27,50.91,51.39,50.88,51.26,272
20171001|2017-07-27 08:30,27,51.26,51.3,50.9,51.14,285
20171001|2017-07-27 09:00,27,51.15,51.25,51.13,51.17,235
20171001|2017-07-27 09:30,27,51.16,51.34,51.1,51.29,292
20171001|2017-07-27 10:00,27,51.25,51.33,51,51.3,391
20171001|2017-07-27 10:30,27,51.32,51.47,51.26,51.39,317
20171001|2017-07-27 11:00,27,51.41,51.61,51.39,51.61,180
20171001|2017-07-27 11:30,27,51.6,51.6,51.42,51.43,138
20171001|2017-07-27 12:00,27,51.42,51.59,51.39,51.4,165
20171001|2017-07-27 12:30,27,51.42,51.57,51.41,51.55,154
20171001|2017-07-27 13:00,27,51.54,51.66,51.45,51.55,314
20171001|2017-07-27 13:30,27,51.52,51.58,51.49,51.49,94
20171001|2017-07-27 14:00,27,51.54,51.55,51.5,51.55,8
20171001|2017-07-27 14:30,27,51.52,51.55,51.52,51.55,4
20171001|2017-07-27 15:00,27,51.62,51.66,51.62,51.62,7
20171001|2017-07-27 15:30,27,51.64,51.64,51.64,51.64,1
20171001|2017-07-27 17:00,28,51.62,51.62,51.62,51.62,2
20171001|2017-07-27 18:30,28,51.6,51.6,51.6,51.6,4
20171001|2017-07-27 19:00,28,51.56,51.56,51.54,51.56,10
20171001|2017-07-27 19:30,28,51.55,51.55,51.54,51.54,3
20171001|2017-07-27 20:00,28,51.51,51.51,51.43,51.43,4
20171001|2017-07-27 20:30,28,51.46,51.47,51.46,51.46,5
20171001|2017-07-27 21:30,28,51.45,51.47,51.43,51.44,7
20171001|2017-07-27 22:00,28,51.41,51.41,51.41,51.41,12
20171001|2017-07-27 22:30,28,51.39,51.39,51.35,51.35,49
20171001|2017-07-27 23:00,28,51.36,51.37,51.34,51.37,17
20171001|2017-07-27 23:30,28,51.39,51.39,51.39,51.39,1
20171001|2017-07-28 00:00,28,51.37,51.41,51.37,51.41,6
20171001|2017-07-28 00:30,28,51.38,51.44,51.34,51.44,4
20171001|2017-07-28 01:00,28,51.46,51.46,51.37,51.39,15
20171001|2017-07-28 01:30,28,51.47,51.5,51.41,51.5,48
20171001|2017-07-28 02:00,28,51.5,51.55,51.44,51.55,83
20171001|2017-07-28 02:30,28,51.54,51.56,51.43,51.5,73
20171001|2017-07-28 03:00,28,51.5,51.59,51.43,51.51,146
20171001|2017-07-28 03:30,28,51.51,51.57,51.47,51.49,194
20171001|2017-07-28 04:00,28,51.5,51.51,51.39,51.49,119
20171001|2017-07-28 04:30,28,51.52,51.63,51.52,51.62,127
20171001|2017-07-28 05:00,28,51.6,51.61,51.52,51.61,48
20171001|2017-07-28 05:30,28,51.61,51.63,51.56,51.6,41
20171001|2017-07-28 06:00,28,51.59,51.59,51.54,51.58,48
20171001|2017-07-28 06:30,28,51.58,51.58,51.49,51.55,55
20171001|2017-07-28 07:00,28,51.59,51.61,51.51,51.53,70
20171001|2017-07-28 07:30,28,51.56,51.72,51.54,51.71,197
20171001|2017-07-28 08:00,28,51.7,51.86,51.65,51.83,194
20171001|2017-07-28 08:30,28,51.84,51.92,51.78,51.88,305
20171001|2017-07-28 09:00,28,51.87,52.25,51.87,52.17,536
20171001|2017-07-28 09:30,28,52.18,52.29,51.98,52.08,612
20171001|2017-07-28 10:00,28,52.09,52.24,52.07,52.15,354
20171001|2017-07-28 10:30,28,52.16,52.17,51.99,52.16,359
20171001|2017-07-28 11:00,28,52.17,52.25,52.13,52.2,284
20171001|2017-07-28 11:30,28,52.19,52.25,52.14,52.17,198
20171001|2017-07-28 12:00,28,52.18,52.19,52.08,52.09,188
20171001|2017-07-28 12:30,28,52.09,52.14,52.01,52.07,86
20171001|2017-07-28 13:00,28,52.08,52.26,51.94,52.25,549
20171001|2017-07-28 13:30,28,52.23,52.28,52.18,52.28,131
20171001|2017-07-28 14:00,28,52.23,52.28,52.19,52.19,16
20171001|2017-07-28 14:30,28,52.21,52.21,52.16,52.17,19
20171001|2017-07-28 15:00,28,52.23,52.25,52.23,52.25,2
20171001|2017-07-28 15:30,28,52.25,52.3,52.21,52.28,49
20171001|2017-07-30 17:00,31,52.48,52.48,52.44,52.48,10
20171001|2017-07-30 18:00,31,52.47,52.47,52.47,52.47,3
20171001|2017-07-30 18:30,31,52.43,52.45,52.43,52.44,4
20171001|2017-07-30 19:00,31,52.38,52.38,52.27,52.27,22
20171001|2017-07-30 20:00,31,52.18,52.24,52.18,52.22,6
20171001|2017-07-30 20:30,31,52.25,52.34,52.25,52.34,34
20171001|2017-07-30 21:00,31,52.35,52.36,52.35,52.36,12
20171001|2017-07-30 21:30,31,52.34,52.37,52.33,52.37,32
20171001|2017-07-30 22:00,31,52.37,52.43,52.37,52.41,28
20171001|2017-07-30 22:30,31,52.41,52.42,52.38,52.42,17
20171001|2017-07-30 23:00,31,52.39,52.42,52.38,52.42,18
20171001|2017-07-30 23:30,31,52.39,52.4,52.38,52.39,30
20171001|2017-07-31 00:00,31,52.4,52.44,52.39,52.39,32
20171001|2017-07-31 00:30,31,52.4,52.43,52.38,52.43,47
20171001|2017-07-31 01:00,31,52.43,52.46,52.35,52.4,33
20171001|2017-07-31 01:30,31,52.4,52.52,52.36,52.45,66
20171001|2017-07-31 02:00,31,52.45,52.55,52.34,52.34,207
20171001|2017-07-31 02:30,31,52.35,52.46,52.31,52.39,104
20171001|2017-07-31 03:00,31,52.4,52.46,52.16,52.23,284
20171001|2017-07-31 03:30,31,52.24,52.26,52.08,52.18,232
20171001|2017-07-31 04:00,31,52.18,52.42,52.14,52.41,210
20171001|2017-07-31 04:30,31,52.35,52.35,52.27,52.31,117
20171001|2017-07-31 05:00,31,52.32,52.32,52.13,52.18,137
20171001|2017-07-31 05:30,31,52.16,52.16,51.99,52.11,116
20171001|2017-07-31 06:00,31,52.1,52.17,51.93,52.12,407
20171001|2017-07-31 06:30,31,52.13,52.28,52.06,52.22,205
20171001|2017-07-31 07:00,31,52.21,52.26,51.91,51.97,156
20171001|2017-07-31 07:30,31,52,52.06,51.95,51.97,118
20171001|2017-07-31 08:00,31,51.96,52.17,51.92,52.17,319
20171001|2017-07-31 08:30,31,52.12,52.14,51.84,51.94,279
20171001|2017-07-31 09:00,31,51.88,52.07,51.82,51.96,564
20171001|2017-07-31 09:30,31,51.97,51.98,51.79,51.91,256
20171001|2017-07-31 10:00,31,51.92,52.08,51.86,52.08,445
20171001|2017-07-31 10:30,31,52.07,52.08,51.93,51.93,215
20171001|2017-07-31 11:00,31,51.93,52,51.88,51.99,228
20171001|2017-07-31 11:30,31,51.99,52.03,51.95,51.96,81
20171001|2017-07-31 12:00,31,51.95,51.95,51.8,51.92,175
20171001|2017-07-31 12:30,31,51.91,52.18,51.91,52.17,343
20171001|2017-07-31 13:00,31,52.17,52.78,52.17,52.78,428
20171001|2017-07-31 13:30,31,52.75,52.75,52.57,52.71,177
20171001|2017-07-31 14:00,31,52.71,52.72,52.65,52.68,31
20171001|2017-07-31 14:30,31,52.65,52.89,52.64,52.73,170
20171001|2017-07-31 15:00,31,52.72,52.75,52.71,52.71,11
20171001|2017-07-31 15:30,31,52.66,52.7,52.65,52.7,18
20171001|2017-07-31 17:00,1,52.67,52.71,52.67,52.68,10
20171001|2017-07-31 18:30,1,52.67,52.68,52.67,52.68,2
20171001|2017-07-31 19:00,1,52.69,52.69,52.69,52.69,4
20171001|2017-07-31 19:30,1,52.72,52.75,52.72,52.75,2
20171001|2017-07-31 20:00,1,52.71,52.8,52.71,52.8,6
20171001|2017-07-31 20:30,1,52.82,52.82,52.82,52.82,2
20171001|2017-07-31 21:00,1,52.85,52.88,52.85,52.88,4
20171001|2017-07-31 21:30,1,52.8,52.8,52.8,52.8,1
20171001|2017-07-31 22:00,1,52.81,52.82,52.81,52.82,2
20171001|2017-07-31 22:30,1,52.78,52.78,52.73,52.76,27
20171001|2017-07-31 23:00,1,52.78,52.78,52.76,52.78,8
20171001|2017-07-31 23:30,1,52.79,52.8,52.78,52.8,6
20171001|2017-08-01 00:00,1,52.79,52.79,52.78,52.78,6
20171001|2017-08-01 00:30,1,52.8,52.8,52.78,52.78,4
20171001|2017-08-01 01:00,1,52.8,52.85,52.77,52.79,27
20171001|2017-08-01 01:30,1,52.77,52.77,52.69,52.72,72
20171001|2017-08-01 02:00,1,52.7,52.9,52.67,52.85,106
20171001|2017-08-01 02:30,1,52.85,52.93,52.79,52.83,149
20171001|2017-08-01 03:00,1,52.84,52.88,52.75,52.86,196
20171001|2017-08-01 03:30,1,52.81,52.9,52.77,52.77,205
20171001|2017-08-01 04:00,1,52.77,52.88,52.75,52.85,75
20171001|2017-08-01 04:30,1,52.86,52.9,52.68,52.72,110
20171001|2017-08-01 05:00,1,52.72,52.73,52.56,52.59,139
20171001|2017-08-01 05:30,1,52.59,52.64,52.55,52.6,121
20171001|2017-08-01 06:00,1,52.56,52.56,52.39,52.41,152
20171001|2017-08-01 06:30,1,52.4,52.44,52.27,52.3,117
20171001|2017-08-01 07:00,1,52.31,52.35,52.19,52.21,196
20171001|2017-08-01 07:30,1,52.22,52.37,52.21,52.37,299
20171001|2017-08-01 08:00,1,52.35,52.47,52.11,52.12,577
20171001|2017-08-01 08:30,1,52.11,52.17,51.84,51.88,473
20171001|2017-08-01 09:00,1,51.92,52.07,51.86,51.97,318
20171001|2017-08-01 09:30,1,51.96,52.15,51.96,52.12,256
20171001|2017-08-01 10:00,1,52.12,52.2,51.12,51.23,965
20171001|2017-08-01 10:30,1,51.25,51.39,50.88,51.1,1364
20171001|2017-08-01 11:00,1,51.07,51.3,51.06,51.3,213
20171001|2017-08-01 11:30,1,51.28,51.28,51.16,51.26,209
20171001|2017-08-01 12:00,1,51.25,51.52,51.25,51.35,200
20171001|2017-08-01 12:30,1,51.34,51.55,51.26,51.54,262
20171001|2017-08-01 13:00,1,51.51,51.82,51.45,51.82,319
20171001|2017-08-01 13:30,1,51.84,51.87,51.78,51.85,161
20171001|2017-08-01 14:00,1,51.82,51.82,51.76,51.8,8
20171001|2017-08-01 14:30,1,51.79,51.84,51.77,51.84,21
20171001|2017-08-01 15:00,1,51.74,51.78,51.73,51.78,67
20171001|2017-08-01 15:30,1,51.72,51.77,51.21,51.43,193
20171001|2017-08-01 17:00,2,51.57,51.57,51.38,51.4,11
20171001|2017-08-01 17:30,2,51.43,51.43,51.4,51.4,2
20171001|2017-08-01 18:00,2,51.39,51.39,51.39,51.39,1
20171001|2017-08-01 18:30,2,51.41,51.41,51.39,51.39,5
20171001|2017-08-01 19:00,2,51.49,51.55,51.49,51.5,17
20171001|2017-08-01 19:30,2,51.48,51.49,51.43,51.45,53
20171001|2017-08-01 20:00,2,51.44,51.51,51.4,51.43,63
20171001|2017-08-01 20:30,2,51.42,51.42,51.4,51.4,13
20171001|2017-08-01 21:00,2,51.37,51.37,51.24,51.35,20
20171001|2017-08-01 21:30,2,51.29,51.31,51.29,51.31,3
20171001|2017-08-01 22:30,2,51.33,51.36,51.33,51.33,5
20171001|2017-08-01 23:00,2,51.31,51.31,51.27,51.27,3
20171001|2017-08-01 23:30,2,51.31,51.32,51.31,51.32,3
20171001|2017-08-02 00:00,2,51.32,51.32,51.32,51.32,2
20171001|2017-08-02 00:30,2,51.32,51.32,51.32,51.32,1
20171001|2017-08-02 01:00,2,51.4,51.48,51.4,51.44,45
20171001|2017-08-02 01:30,2,51.44,51.44,51.39,51.44,28
20171001|2017-08-02 02:00,2,51.49,51.52,51.33,51.41,222
20171001|2017-08-02 02:30,2,51.4,51.47,51.19,51.43,138
20171001|2017-08-02 03:00,2,51.45,51.54,51.41,51.52,177
20171001|2017-08-02 03:30,2,51.52,51.79,51.42,51.68,318
20171001|2017-08-02 04:00,2,51.69,51.79,51.67,51.73,165
20171001|2017-08-02 04:30,2,51.73,51.77,51.68,51.75,57
20171001|2017-08-02 05:00,2,51.73,51.85,51.71,51.85,116
20171001|2017-08-02 05:30,2,51.86,51.96,51.85,51.94,206
20171001|2017-08-02 06:00,2,51.92,52.03,51.83,51.83,157
20171001|2017-08-02 06:30,2,51.81,51.84,51.73,51.83,113
20171001|2017-08-02 07:00,2,51.85,51.89,51.74,51.82,171
20171001|2017-08-02 07:30,2,51.84,51.91,51.79,51.91,174
20171001|2017-08-02 08:00,2,51.92,52.03,51.84,51.94,254
20171001|2017-08-02 08:30,2,51.93,51.97,51.85,51.89,258
20171001|2017-08-02 09:00,2,51.88,51.91,51.66,51.72,397
20171001|2017-08-02 09:30,2,51.78,51.95,51.3,51.46,867
20171001|2017-08-02 10:00,2,51.45,52.19,51.45,52.19,982
20171001|2017-08-02 10:30,2,52.2,52.25,52.05,52.15,691
20171001|2017-08-02 11:00,2,52.16,52.31,52.15,52.18,272
20171001|2017-08-02 11:30,2,52.16,52.18,52.04,52.14,162
20171001|2017-08-02 12:00,2,52.18,52.29,52.13,52.17,159
20171001|2017-08-02 12:30,2,52.16,52.19,52.04,52.11,260
20171001|2017-08-02 13:00,2,52.11,52.39,52.07,52.39,495
20171001|2017-08-02 13:30,2,52.36,52.42,52.34,52.37,199
20171001|2017-08-02 14:00,2,52.37,52.37,52.28,52.31,48
20171001|2017-08-02 14:30,2,52.29,52.29,52.24,52.28,15
20171001|2017-08-02 15:00,2,52.24,52.27,52.24,52.27,11
20171001|2017-08-02 15:30,2,52.28,52.36,52.27,52.36,13
20171001|2017-08-02 17:00,3,52.29,52.29,52.27,52.27,2
20171001|2017-08-02 19:30,3,52.2,52.2,52.2,52.2,1
20171001|2017-08-02 20:00,3,52.16,52.24,52.16,52.24,11
20171001|2017-08-02 20:30,3,52.22,52.22,52.16,52.17,5
20171001|2017-08-02 21:00,3,52.19,52.21,52.19,52.2,6
20171001|2017-08-02 21:30,3,52.19,52.2,52.19,52.2,2
20171001|2017-08-02 22:00,3,52.25,52.25,52.21,52.21,20
20171001|2017-08-02 23:00,3,52.19,52.19,52.16,52.16,5
20171001|2017-08-02 23:30,3,52.16,52.16,52.16,52.16,1
20171001|2017-08-03 00:00,3,52.15,52.15,52.15,52.15,1
20171001|2017-08-03 01:00,3,52.13,52.13,52.06,52.06,22
20171001|2017-08-03 01:30,3,52.05,52.12,52.04,52.08,55
20171001|2017-08-03 02:00,3,52.01,52.12,51.99,52.09,83
20171001|2017-08-03 02:30,3,52.09,52.15,51.89,51.9,153
20171001|2017-08-03 03:00,3,51.88,52.17,51.88,52.16,252
20171001|2017-08-03 03:30,3,52.15,52.63,52.15,52.53,487
20171001|2017-08-03 04:00,3,52.53,52.68,52.46,52.54,264
20171001|2017-08-03 04:30,3,52.53,52.61,52.48,52.56,92
20171001|2017-08-03 05:00,3,52.6,52.65,52.56,52.6,75
20171001|2017-08-03 05:30,3,52.58,52.59,52.49,52.49,77
20171001|2017-08-03 06:00,3,52.51,52.52,52.26,52.32,104
20171001|2017-08-03 06:30,3,52.34,52.56,52.32,52.56,86
20171001|2017-08-03 07:00,3,52.56,52.65,52.51,52.55,218
20171001|2017-08-03 07:30,3,52.55,52.77,52.53,52.77,175
20171001|2017-08-03 08:00,3,52.71,52.78,52.6,52.75,457
20171001|2017-08-03 08:30,3,52.74,52.74,52.48,52.51,391
20171001|2017-08-03 09:00,3,52.55,52.61,52.31,52.45,442
20171001|2017-08-03 09:30,3,52.47,52.76,52.46,52.73,353
20171001|2017-08-03 10:00,3,52.74,52.87,52.57,52.83,791
20171001|2017-08-03 10:30,3,52.83,52.85,52.63,52.64,784
20171001|2017-08-03 11:00,3,52.64,52.75,52.32,52.43,396
20171001|2017-08-03 11:30,3,52.38,52.38,52.1,52.26,204
20171001|2017-08-03 12:00,3,52.27,52.34,52.16,52.23,194
20171001|2017-08-03 12:30,3,52.19,52.23,52.15,52.21,84
20171001|2017-08-03 13:00,3,52.15,52.28,51.95,52.03,472
20171001|2017-08-03 13:30,3,52.02,52.08,51.84,51.87,134
20171001|2017-08-03 14:00,3,51.83,51.92,51.79,51.92,67
20171001|2017-08-03 14:30,3,51.89,51.93,51.82,51.93,28
20171001|2017-08-03 15:00,3,51.94,51.94,51.9,51.9,5
20171001|2017-08-03 15:30,3,51.89,51.91,51.89,51.91,3
20171001|2017-08-03 17:00,4,51.91,51.94,51.88,51.94,20
20171001|2017-08-03 17:30,4,51.94,51.94,51.94,51.94,1
20171001|2017-08-03 18:00,4,51.94,51.94,51.94,51.94,1
20171001|2017-08-03 18:30,4,51.94,51.95,51.94,51.94,5
20171001|2017-08-03 19:00,4,52.01,52.02,52,52.01,5
20171001|2017-08-03 19:30,4,52,52.03,51.97,52.03,13
20171001|2017-08-03 20:00,4,52.02,52.02,52.02,52.02,5
20171001|2017-08-03 20:30,4,52,52.02,51.95,52.02,6
20171001|2017-08-03 21:00,4,51.99,51.99,51.88,51.89,9
20171001|2017-08-03 21:30,4,51.88,51.88,51.8,51.85,34
20171001|2017-08-03 22:00,4,51.89,51.92,51.89,51.92,31
20171001|2017-08-03 22:30,4,51.92,51.94,51.92,51.93,3
20171001|2017-08-03 23:00,4,51.9,51.9,51.89,51.9,9
20171001|2017-08-03 23:30,4,51.91,51.93,51.91,51.93,6
20171001|2017-08-04 00:00,4,51.94,51.95,51.94,51.95,9
20171001|2017-08-04 00:30,4,51.87,51.88,51.84,51.85,28
20171001|2017-08-04 01:00,4,51.85,51.87,51.81,51.81,10
20171001|2017-08-04 01:30,4,51.82,51.91,51.79,51.83,36
20171001|2017-08-04 02:00,4,51.82,52.01,51.82,51.96,116
20171001|2017-08-04 02:30,4,51.94,52.03,51.57,51.67,193
20171001|2017-08-04 03:00,4,51.69,51.8,51.51,51.65,277
20171001|2017-08-04 03:30,4,51.66,51.69,51.56,51.62,149
20171001|2017-08-04 04:00,4,51.62,51.73,51.54,51.54,166
20171001|2017-08-04 04:30,4,51.55,51.69,51.55,51.66,83
20171001|2017-08-04 05:00,4,51.66,51.66,51.58,51.58,72
20171001|2017-08-04 05:30,4,51.57,51.69,51.44,51.69,218
20171001|2017-08-04 06:00,4,51.67,51.87,51.66,51.8,136
20171001|2017-08-04 06:30,4,51.79,51.86,51.71,51.8,72
20171001|2017-08-04 07:00,4,51.81,51.96,51.8,51.83,104
20171001|2017-08-04 07:30,4,51.87,52.1,51.67,51.96,228
20171001|2017-08-04 08:00,4,51.97,52.08,51.93,52.02,185
20171001|2017-08-04 08:30,4,51.99,52.07,51.8,52.03,189
20171001|2017-08-04 09:00,4,52.03,52.04,51.66,51.84,235
20171001|2017-08-04 09:30,4,51.85,52.32,51.85,52.18,738
20171001|2017-08-04 10:00,4,52.16,52.43,52.16,52.41,596
20171001|2017-08-04 10:30,4,52.42,52.44,52.26,52.41,520
20171001|2017-08-04 11:00,4,52.42,52.52,52.27,52.32,431
20171001|2017-08-04 11:30,4,52.31,52.33,52.17,52.2,157
20171001|2017-08-04 12:00,4,52.21,52.26,52.03,52.05,318
20171001|2017-08-04 12:30,4,52.07,52.21,52.01,52.21,151
20171001|2017-08-04 13:00,4,52.23,52.46,52.18,52.41,526
20171001|2017-08-04 13:30,4,52.41,52.45,52.32,52.38,131
20171001|2017-08-04 14:00,4,52.41,52.42,52.31,52.31,40
20171001|2017-08-04 14:30,4,52.33,52.37,52.28,52.28,17
20171001|2017-08-04 15:00,4,52.33,52.36,52.33,52.36,28
20171001|2017-08-04 15:30,4,52.41,52.45,52.38,52.41,34
20171001|2017-08-06 17:00,7,52.38,52.56,52.37,52.37,17
20171001|2017-08-06 17:30,7,52.39,52.41,52.39,52.41,3
20171001|2017-08-06 18:30,7,52.39,52.39,52.39,52.39,1
20171001|2017-08-06 19:00,7,52.4,52.46,52.4,52.46,4
20171001|2017-08-06 19:30,7,52.5,52.5,52.5,52.5,4
20171001|2017-08-06 20:00,7,52.48,52.48,52.38,52.4,71
20171001|2017-08-06 20:30,7,52.37,52.37,52.3,52.32,26
20171001|2017-08-06 21:00,7,52.36,52.38,52.36,52.37,9
20171001|2017-08-06 21:30,7,52.37,52.37,52.37,52.37,2
20171001|2017-08-06 22:00,7,52.36,52.36,52.31,52.33,10
20171001|2017-08-06 22:30,7,52.33,52.33,52.33,52.33,1
20171001|2017-08-06 23:00,7,52.31,52.31,52.2,52.21,59
20171001|2017-08-06 23:30,7,52.25,52.25,52.19,52.25,12
20171001|2017-08-07 00:00,7,52.28,52.28,52.28,52.28,1
20171001|2017-08-07 00:30,7,52.27,52.27,52.24,52.24,5
20171001|2017-08-07 01:00,7,52.2,52.3,52.15,52.3,49
20171001|2017-08-07 01:30,7,52.28,52.35,52.23,52.23,41
20171001|2017-08-07 02:00,7,52.28,52.28,52.06,52.14,149
20171001|2017-08-07 02:30,7,52.15,52.19,52,52.1,243
20171001|2017-08-07 03:00,7,52.09,52.23,52.08,52.18,245
20171001|2017-08-07 03:30,7,52.17,52.2,51.66,51.8,541
20171001|2017-08-07 04:00,7,51.81,51.84,51.76,51.8,108
20171001|2017-08-07 04:30,7,51.79,51.8,51.56,51.66,247
20171001|2017-08-07 05:00,7,51.65,51.76,51.64,51.75,67
20171001|2017-08-07 05:30,7,51.76,51.86,51.7,51.85,125
20171001|2017-08-07 06:00,7,51.84,51.93,51.83,51.83,112
20171001|2017-08-07 06:30,7,51.83,51.87,51.69,51.74,103
20171001|2017-08-07 07:00,7,51.74,51.92,51.72,51.77,166
20171001|2017-08-07 07:30,7,51.83,51.94,51.73,51.73,66
20171001|2017-08-07 08:00,7,51.74,51.88,51.65,51.77,188
20171001|2017-08-07 08:30,7,51.78,51.94,51.69,51.93,298
20171001|2017-08-07 09:00,7,51.95,52.24,51.95,52.08,320
20171001|2017-08-07 09:30,7,52.09,52.17,51.44,51.55,920
20171001|2017-08-07 10:00,7,51.56,51.68,51.37,51.57,479
20171001|2017-08-07 10:30,7,51.58,51.75,51.53,51.75,467
20171001|2017-08-07 11:00,7,51.72,51.8,51.65,51.79,215
20171001|2017-08-07 11:30,7,51.8,51.9,51.78,51.89,147
20171001|2017-08-07 12:00,7,51.9,52.18,51.9,52.09,325
20171001|2017-08-07 12:30,7,52.09,52.13,52.01,52.12,200
20171001|2017-08-07 13:00,7,52.13,52.38,52.08,52.36,360
20171001|2017-08-07 13:30,7,52.35,52.35,52.24,52.25,147
20171001|2017-08-07 14:00,7,52.25,52.27,52.24,52.24,17
20171001|2017-08-07 14:30,7,52.28,52.28,52.21,52.22,8
20171001|2017-08-07 15:00,7,52.23,52.23,52.2,52.22,13
20171001|2017-08-07 15:30,7,52.24,52.28,52.23,52.27,27
20171001|2017-08-07 17:00,8,52.24,52.24,52.24,52.24,1
20171001|2017-08-07 17:30,8,52.21,52.21,52.21,52.21,1
20171001|2017-08-07 18:00,8,52.21,52.21,52.21,52.21,2
20171001|2017-08-07 18:30,8,52.21,52.25,52.21,52.25,3
20171001|2017-08-07 19:00,8,52.25,52.26,52.2,52.2,6
20171001|2017-08-07 19:30,8,52.2,52.2,52.17,52.2,5
20171001|2017-08-07 20:00,8,52.21,52.21,52.2,52.2,2
20171001|2017-08-07 20:30,8,52.18,52.2,52.18,52.2,5
20171001|2017-08-07 21:30,8,52.13,52.17,52.13,52.17,15
20171001|2017-08-07 22:00,8,52.18,52.18,52.17,52.17,6
20171001|2017-08-07 22:30,8,52.15,52.15,52.14,52.14,11
20171001|2017-08-07 23:00,8,52.12,52.13,52.12,52.13,2
20171001|2017-08-07 23:30,8,52.15,52.15,52.15,52.15,2
20171001|2017-08-08 00:30,8,52.19,52.21,52.19,52.21,4
20171001|2017-08-08 01:00,8,52.19,52.28,52.19,52.26,42
20171001|2017-08-08 01:30,8,52.3,52.33,52.29,52.31,24
20171001|2017-08-08 02:00,8,52.33,52.54,52.32,52.47,163
20171001|2017-08-08 02:30,8,52.47,52.53,52.41,52.41,70
20171001|2017-08-08 03:00,8,52.45,52.73,52.45,52.61,258
20171001|2017-08-08 03:30,8,52.63,52.7,52.45,52.55,289
20171001|2017-08-08 04:00,8,52.52,52.61,52.5,52.58,68
20171001|2017-08-08 04:30,8,52.62,52.69,52.62,52.69,48
20171001|2017-08-08 05:00,8,52.69,52.69,52.56,52.6,101
20171001|2017-08-08 05:30,8,52.58,52.58,52.32,52.41,263
20171001|2017-08-08 06:00,8,52.42,52.49,52.2,52.25,290
20171001|2017-08-08 06:30,8,52.25,52.3,52.21,52.29,131
20171001|2017-08-08 07:00,8,52.33,52.41,52.26,52.32,171
20171001|2017-08-08 07:30,8,52.29,52.3,52.14,52.18,208
20171001|2017-08-08 08:00,8,52.17,52.44,51.84,51.93,548
20171001|2017-08-08 08:30,8,51.92,52.07,51.91,52.04,210
20171001|2017-08-08 09:00,8,52,52.29,51.85,52.23,239
20171001|2017-08-08 09:30,8,52.24,52.28,52.1,52.16,250
20171001|2017-08-08 10:00,8,52.15,52.55,52.14,52.48,464
20171001|2017-08-08 10:30,8,52.48,52.51,52.34,52.46,490
20171001|2017-08-08 11:00,8,52.46,52.5,52.23,52.24,174
20171001|2017-08-08 11:30,8,52.26,52.26,52.03,52.05,187
20171001|2017-08-08 12:00,8,52.07,52.17,52.05,52.16,149
20171001|2017-08-08 12:30,8,52.16,52.27,52.15,52.15,70
20171001|2017-08-08 13:00,8,52.14,52.39,52.09,52.09,200
20171001|2017-08-08 13:30,8,52.07,52.07,51.87,52.01,226
20171001|2017-08-08 14:00,8,52,52.03,51.98,51.99,27
20171001|2017-08-08 14:30,8,52,52.03,51.98,51.98,34
20171001|2017-08-08 15:00,8,51.99,52.09,51.99,52.03,18
20171001|2017-08-08 15:30,8,52.08,52.28,51.86,51.9,115
20171001|2017-08-08 17:00,9,51.83,51.96,51.83,51.96,4
20171001|2017-08-08 17:30,9,52.03,52.03,51.92,51.93,4
20171001|2017-08-08 18:00,9,51.96,51.96,51.96,51.96,1
20171001|2017-08-08 19:00,9,51.98,51.99,51.96,51.98,6
20171001|2017-08-08 19:30,9,51.87,51.88,51.84,51.85,8
20171001|2017-08-08 20:00,9,51.9,51.9,51.9,51.9,4
20171001|2017-08-08 20:30,9,51.83,51.87,51.83,51.85,5
20171001|2017-08-08 21:30,9,51.92,51.92,51.92,51.92,1
20171001|2017-08-08 22:30,9,51.91,51.95,51.9,51.93,13
20171001|2017-08-08 23:00,9,51.94,51.94,51.91,51.91,3
20171001|2017-08-08 23:30,9,51.96,51.96,51.96,51.96,1
20171001|2017-08-09 00:00,9,51.91,51.92,51.91,51.92,5
20171001|2017-08-09 00:30,9,51.94,51.94,51.93,51.93,3
20171001|2017-08-09 01:00,9,51.9,51.9,51.83,51.9,21
20171001|2017-08-09 01:30,9,51.89,51.98,51.89,51.98,12
20171001|2017-08-09 02:00,9,51.99,52.04,51.89,52.03,116
20171001|2017-08-09 02:30,9,52.05,52.09,51.96,52.09,66
20171001|2017-08-09 03:00,9,52.1,52.21,52.06,52.15,169
20171001|2017-08-09 03:30,9,52.14,52.38,52.1,52.35,152
20171001|2017-08-09 04:00,9,52.36,52.4,52.3,52.31,194
20171001|2017-08-09 04:30,9,52.31,52.31,52.26,52.28,32
20171001|2017-08-09 05:00,9,52.31,52.39,52.31,52.34,47
20171001|2017-08-09 05:30,9,52.4,52.48,52.39,52.44,69
20171001|2017-08-09 06:00,9,52.45,52.5,52.4,52.44,23
20171001|2017-08-09 06:30,9,52.41,52.47,52.41,52.46,30
20171001|2017-08-09 07:00,9,52.48,52.57,52.45,52.52,112
20171001|2017-08-09 07:30,9,52.52,52.63,52.48,52.62,59
20171001|2017-08-09 08:00,9,52.6,52.67,52.43,52.46,215
20171001|2017-08-09 08:30,9,52.45,52.5,52.35,52.4,212
20171001|2017-08-09 09:00,9,52.45,52.53,52.4,52.52,202
20171001|2017-08-09 09:30,9,52.42,52.57,52.04,52.45,688
20171001|2017-08-09 10:00,9,52.44,52.49,52.19,52.25,395
20171001|2017-08-09 10:30,9,52.24,52.38,52.19,52.31,407
20171001|2017-08-09 11:00,9,52.32,52.44,52.28,52.42,259
20171001|2017-08-09 11:30,9,52.41,52.5,52.39,52.47,235
20171001|2017-08-09 12:00,9,52.48,52.48,52.28,52.36,169
20171001|2017-08-09 12:30,9,52.35,52.51,52.33,52.51,120
20171001|2017-08-09 13:00,9,52.51,52.74,52.47,52.72,344
20171001|2017-08-09 13:30,9,52.71,52.73,52.66,52.66,102
20171001|2017-08-09 14:00,9,52.66,52.7,52.65,52.65,29
20171001|2017-08-09 14:30,9,52.63,52.7,52.6,52.69,46
20171001|2017-08-09 15:00,9,52.68,52.74,52.67,52.71,17
20171001|2017-08-09 15:30,9,52.73,52.82,52.73,52.81,62
20171001|2017-08-09 17:00,10,52.78,52.78,52.76,52.76,4
20171001|2017-08-09 17:30,10,52.72,52.72,52.72,52.72,2
20171001|2017-08-09 18:30,10,52.72,52.72,52.72,52.72,2
20171001|2017-08-09 19:00,10,52.73,52.79,52.73,52.73,11
20171001|2017-08-09 19:30,10,52.72,52.73,52.72,52.73,7
20171001|2017-08-09 20:00,10,52.72,52.72,52.7,52.7,3
20171001|2017-08-09 20:30,10,52.71,52.71,52.65,52.7,29
20171001|2017-08-09 21:00,10,52.68,52.68,52.68,52.68,1
20171001|2017-08-09 21:30,10,52.68,52.68,52.68,52.68,6
20171001|2017-08-09 22:00,10,52.65,52.69,52.65,52.66,8
20171001|2017-08-09 22:30,10,52.66,52.76,52.66,52.73,80
20171001|2017-08-09 23:30,10,52.7,52.7,52.67,52.68,12
20171001|2017-08-10 00:00,10,52.71,52.74,52.7,52.74,16
20171001|2017-08-10 00:30,10,52.7,52.79,52.7,52.79,7
20171001|2017-08-10 01:00,10,52.76,52.96,52.76,52.91,124
20171001|2017-08-10 01:30,10,52.92,52.99,52.89,52.99,42
20171001|2017-08-10 02:00,10,52.99,53.21,52.89,53.08,553
20171001|2017-08-10 02:30,10,53.06,53.1,52.93,53.04,177
20171001|2017-08-10 03:00,10,53.05,53.16,53.02,53.1,208
20171001|2017-08-10 03:30,10,53.11,53.11,52.95,53.02,234
20171001|2017-08-10 04:00,10,52.94,53.1,52.84,53.08,128
20171001|2017-08-10 04:30,10,53.09,53.32,53.09,53.27,326
20171001|2017-08-10 05:00,10,53.26,53.26,53.07,53.08,157
20171001|2017-08-10 05:30,10,53.08,53.22,53.06,53.18,433
20171001|2017-08-10 06:00,10,53.2,53.29,53.18,53.25,82
20171001|2017-08-10 06:30,10,53.24,53.32,53.15,53.29,122
20171001|2017-08-10 07:00,10,53.24,53.58,53.23,53.49,427
20171001|2017-08-10 07:30,10,53.49,53.63,53.44,53.51,458
20171001|2017-08-10 08:00,10,53.52,53.56,53.4,53.41,395
20171001|2017-08-10 08:30,10,53.42,53.46,52.97,53.2,604
20171001|2017-08-10 09:00,10,53.19,53.19,52.78,52.93,776
20171001|2017-08-10 09:30,10,52.95,53.08,52.62,52.69,407
20171001|2017-08-10 10:00,10,52.69,52.84,52.31,52.55,1427
20171001|2017-08-10 10:30,10,52.58,52.72,52.46,52.66,382
20171001|2017-08-10 11:00,10,52.65,52.65,52.48,52.52,194
20171001|2017-08-10 11:30,10,52.52,52.54,52,52.11,648
20171001|2017-08-10 12:00,10,52.12,52.15,51.96,52.11,690
20171001|2017-08-10 12:30,10,52.1,52.19,51.95,52.08,201
20171001|2017-08-10 13:00,10,52.04,52.27,51.82,51.85,360
20171001|2017-08-10 13:30,10,51.86,51.9,51.72,51.89,275
20171001|2017-08-10 14:00,10,51.88,51.91,51.85,51.85,24
20171001|2017-08-10 14:30,10,51.84,51.88,51.68,51.73,38
20171001|2017-08-10 15:00,10,51.79,51.81,51.75,51.81,35
20171001|2017-08-10 15:30,10,51.81,51.84,51.8,51.81,6
20171001|2017-08-10 17:00,11,51.92,51.92,51.92,51.92,2
20171001|2017-08-10 18:30,11,51.95,51.97,51.95,51.97,3
20171001|2017-08-10 19:00,11,51.99,51.99,51.9,51.9,3
20171001|2017-08-10 19:30,11,51.91,51.94,51.91,51.91,8
20171001|2017-08-10 20:00,11,51.93,51.93,51.76,51.77,12
20171001|2017-08-10 21:00,11,51.72,51.72,51.67,51.71,7
20171001|2017-08-10 21:30,11,51.69,51.69,51.67,51.67,4
20171001|2017-08-10 22:00,11,51.64,51.64,51.5,51.61,98
20171001|2017-08-10 22:30,11,51.59,51.66,51.57,51.66,78
20171001|2017-08-10 23:00,11,51.62,51.64,51.46,51.46,32
20171001|2017-08-10 23:30,11,51.46,51.46,51.38,51.45,19
20171001|2017-08-11 00:00,11,51.45,51.45,51.43,51.44,5
20171001|2017-08-11 00:30,11,51.46,51.49,51.41,51.41,6
20171001|2017-08-11 01:00,11,51.5,51.59,51.5,51.52,20
20171001|2017-08-11 01:30,11,51.5,51.65,51.5,51.64,13
20171001|2017-08-11 02:00,11,51.6,51.69,51.47,51.53,779
20171001|2017-08-11 02:30,11,51.52,51.62,51.49,51.52,195
20171001|2017-08-11 03:00,11,51.52,51.53,51.31,51.4,360
20171001|2017-08-11 03:30,11,51.41,51.6,51.39,51.5,910
20171001|2017-08-11 04:00,11,51.49,51.59,51.44,51.46,160
20171001|2017-08-11 04:30,11,51.48,51.58,51.4,51.54,127
20171001|2017-08-11 05:00,11,51.58,51.75,51.55,51.71,155
20171001|2017-08-11 05:30,11,51.7,51.74,51.53,51.62,166
20171001|2017-08-11 06:00,11,51.6,51.77,51.6,51.72,88
20171001|2017-08-11 06:30,11,51.72,51.81,51.67,51.73,99
20171001|2017-08-11 07:00,11,51.74,51.87,51.61,51.8,165
20171001|2017-08-11 07:30,11,51.8,51.88,51.71,51.77,144
20171001|2017-08-11 08:00,11,51.74,51.82,51.58,51.58,345
20171001|2017-08-11 08:30,11,51.58,51.81,51.41,51.52,365
20171001|2017-08-11 09:00,11,51.48,51.61,51.36,51.61,316
20171001|2017-08-11 09:30,11,51.63,51.78,51.62,51.68,339
20171001|2017-08-11 10:00,11,51.71,51.87,51.53,51.76,297
20171001|2017-08-11 10:30,11,51.77,51.84,51.59,51.6,285
20171001|2017-08-11 11:00,11,51.57,51.77,51.57,51.75,216
20171001|2017-08-11 11:30,11,51.76,51.85,51.73,51.77,192
20171001|2017-08-11 12:00,11,51.79,51.96,51.71,51.93,365
20171001|2017-08-11 12:30,11,51.96,52.09,51.96,51.98,137
20171001|2017-08-11 13:00,11,51.98,52.27,51.98,52.09,382
20171001|2017-08-11 13:30,11,52.07,52.09,51.95,52.02,185
20171001|2017-08-11 14:00,11,52,52.05,51.98,51.98,17
20171001|2017-08-11 14:30,11,51.96,52.01,51.96,52.01,6
20171001|2017-08-11 15:00,11,52.02,52.03,52,52,7
20171001|2017-08-11 15:30,11,51.99,52.06,51.99,52.03,38
20171001|2017-08-13 17:00,14,52.01,52.01,51.97,52,5
20171001|2017-08-13 18:00,14,52.06,52.1,52.06,52.1,2
20171001|2017-08-13 18:30,14,52.09,52.09,52.09,52.09,2
20171001|2017-08-13 19:00,14,52.09,52.1,52.09,52.1,2
20171001|2017-08-13 20:00,14,52.06,52.06,52.06,52.06,1
20171001|2017-08-13 20:30,14,52.07,52.08,52,52.04,4
20171001|2017-08-13 21:30,14,52,52,52,52,1
20171001|2017-08-13 22:00,14,52,52.03,51.99,52.02,7
20171001|2017-08-13 22:30,14,52.03,52.04,52.03,52.04,4
20171001|2017-08-13 23:00,14,52.04,52.04,52.03,52.04,6
20171001|2017-08-13 23:30,14,52.05,52.05,51.98,51.98,12
20171001|2017-08-14 00:00,14,52,52,52,52,2
20171001|2017-08-14 00:30,14,52,52.01,52,52.01,4
20171001|2017-08-14 01:00,14,52,52,51.91,51.94,10
20171001|2017-08-14 01:30,14,51.96,51.96,51.9,51.94,4
20171001|2017-08-14 02:00,14,51.9,52.1,51.89,52.02,88
20171001|2017-08-14 02:30,14,52.02,52.09,51.91,51.97,95
20171001|2017-08-14 03:00,14,51.99,52.03,51.67,51.89,310
20171001|2017-08-14 03:30,14,51.89,51.91,51.72,51.73,148
20171001|2017-08-14 04:00,14,51.73,51.88,51.71,51.87,101
20171001|2017-08-14 04:30,14,51.86,51.86,51.78,51.8,86
20171001|2017-08-14 05:00,14,51.84,51.87,51.64,51.66,55
20171001|2017-08-14 05:30,14,51.63,51.7,51.62,51.7,81
20171001|2017-08-14 06:00,14,51.69,51.76,51.65,51.76,41
20171001|2017-08-14 06:30,14,51.72,51.79,51.72,51.76,34
20171001|2017-08-14 07:00,14,51.74,51.92,51.73,51.88,137
20171001|2017-08-14 07:30,14,51.89,51.89,51.69,51.69,49
20171001|2017-08-14 08:00,14,51.67,52.03,51.61,51.96,351
20171001|2017-08-14 08:30,14,51.97,52.28,51.95,52.14,402
20171001|2017-08-14 09:00,14,52.13,52.2,52.07,52.1,268
20171001|2017-08-14 09:30,14,52.1,52.39,52.1,52.31,522
20171001|2017-08-14 10:00,14,52.31,52.31,51.68,51.77,913
20171001|2017-08-14 10:30,14,51.78,51.83,51.3,51.34,924
20171001|2017-08-14 11:00,14,51.34,51.47,51.23,51.26,331
20171001|2017-08-14 11:30,14,51.25,51.27,50.9,51.04,668
20171001|2017-08-14 12:00,14,51.03,51.12,50.95,51.02,353
20171001|2017-08-14 12:30,14,51.02,51.05,50.93,51,139
20171001|2017-08-14 13:00,14,51,51.03,50.67,50.74,602
20171001|2017-08-14 13:30,14,50.69,50.72,50.62,50.67,281
20171001|2017-08-14 14:00,14,50.65,50.65,50.58,50.65,13
20171001|2017-08-14 14:30,14,50.71,50.74,50.62,50.66,19
20171001|2017-08-14 15:00,14,50.64,50.66,50.63,50.63,6
20171001|2017-08-14 15:30,14,50.65,50.66,50.63,50.63,3
20171001|2017-08-14 17:00,15,50.65,50.67,50.65,50.67,3
20171001|2017-08-14 18:30,15,50.71,50.71,50.71,50.71,6
20171001|2017-08-14 19:00,15,50.75,50.76,50.75,50.76,2
20171001|2017-08-14 19:30,15,50.75,50.75,50.73,50.73,3
20171001|2017-08-14 20:00,15,50.78,50.82,50.78,50.8,15
20171001|2017-08-14 20:30,15,50.79,50.84,50.79,50.84,22
20171001|2017-08-14 21:00,15,50.83,50.86,50.83,50.85,112
20171001|2017-08-14 21:30,15,50.85,50.85,50.83,50.83,8
20171001|2017-08-14 22:00,15,50.85,50.87,50.83,50.83,12
20171001|2017-08-14 22:30,15,50.84,50.84,50.84,50.84,3
20171001|2017-08-14 23:00,15,50.84,50.84,50.83,50.83,9
20171001|2017-08-14 23:30,15,50.81,50.81,50.77,50.77,5
20171001|2017-08-15 00:30,15,50.79,50.79,50.76,50.76,4
20171001|2017-08-15 01:00,15,50.78,50.81,50.72,50.77,32
20171001|2017-08-15 01:30,15,50.77,50.8,50.75,50.76,16
20171001|2017-08-15 02:00,15,50.78,50.83,50.64,50.7,71
20171001|2017-08-15 02:30,15,50.69,50.71,50.44,50.55,262
20171001|2017-08-15 03:00,15,50.59,50.76,50.5,50.74,175
20171001|2017-08-15 03:30,15,50.74,50.85,50.63,50.79,198
20171001|2017-08-15 04:00,15,50.78,50.91,50.76,50.8,91
20171001|2017-08-15 04:30,15,50.8,50.83,50.57,50.62,112
20171001|2017-08-15 05:00,15,50.62,50.68,50.4,50.43,336
20171001|2017-08-15 05:30,15,50.46,50.51,50.38,50.43,98
20171001|2017-08-15 06:00,15,50.43,50.45,50.35,50.39,147
20171001|2017-08-15 06:30,15,50.39,50.39,50.25,50.25,133
20171001|2017-08-15 07:00,15,50.24,50.4,50.2,50.32,250
20171001|2017-08-15 07:30,15,50.32,50.38,50.12,50.29,567
20171001|2017-08-15 08:00,15,50.27,50.38,50.17,50.18,455
20171001|2017-08-15 08:30,15,50.19,50.26,50.1,50.12,477
20171001|2017-08-15 09:00,15,50.12,50.34,50.03,50.27,790
20171001|2017-08-15 09:30,15,50.28,50.41,50.17,50.27,319
20171001|2017-08-15 10:00,15,50.3,50.5,50.19,50.47,521
20171001|2017-08-15 10:30,15,50.49,50.5,50.36,50.49,370
20171001|2017-08-15 11:00,15,50.48,50.68,50.47,50.67,268
20171001|2017-08-15 11:30,15,50.65,50.65,50.56,50.62,448
20171001|2017-08-15 12:00,15,50.62,50.75,50.59,50.6,201
20171001|2017-08-15 12:30,15,50.61,50.74,50.6,50.72,156
20171001|2017-08-15 13:00,15,50.75,50.97,50.7,50.82,546
20171001|2017-08-15 13:30,15,50.8,50.87,50.8,50.85,154
20171001|2017-08-15 14:00,15,50.83,50.84,50.8,50.8,13
20171001|2017-08-15 14:30,15,50.89,50.9,50.83,50.83,9
20171001|2017-08-15 15:00,15,50.87,50.87,50.85,50.86,22
20171001|2017-08-15 15:30,15,50.91,51.1,50.91,50.96,43
20171001|2017-08-15 17:00,16,50.96,50.98,50.96,50.98,10
20171001|2017-08-15 17:30,16,50.98,50.98,50.97,50.97,2
20171001|2017-08-15 18:00,16,50.99,50.99,50.98,50.98,3
20171001|2017-08-15 18:30,16,50.96,50.96,50.96,50.96,4
20171001|2017-08-15 19:00,16,50.98,50.99,50.98,50.99,2
20171001|2017-08-15 19:30,16,50.99,50.99,50.99,50.99,2
20171001|2017-08-15 20:00,16,50.94,50.96,50.94,50.96,3
20171001|2017-08-15 20:30,16,51,51.08,51,51,17
20171001|2017-08-15 21:00,16,50.98,51.07,50.98,51.07,7
20171001|2017-08-15 21:30,16,51.03,51.06,51.03,51.06,4
20171001|2017-08-15 22:00,16,51.04,51.04,51.04,51.04,2
20171001|2017-08-15 22:30,16,51.05,51.07,51.05,51.07,8
20171001|2017-08-15 23:00,16,51.06,51.12,51.06,51.12,13
20171001|2017-08-15 23:30,16,51.08,51.08,51.08,51.08,2
20171001|2017-08-16 00:30,16,51.13,51.13,51.12,51.12,45
20171001|2017-08-16 01:00,16,51.08,51.08,51.08,51.08,1
20171001|2017-08-16 01:30,16,51.03,51.05,51.02,51.04,13
20171001|2017-08-16 02:00,16,51.08,51.29,51.03,51.26,168
20171001|2017-08-16 02:30,16,51.26,51.27,51.1,51.19,179
20171001|2017-08-16 03:00,16,51.18,51.26,51.16,51.21,134
20171001|2017-08-16 03:30,16,51.2,51.22,51.11,51.21,141
20171001|2017-08-16 04:00,16,51.2,51.23,51.11,51.23,148
20171001|2017-08-16 04:30,16,51.23,51.26,51.22,51.23,57
20171001|2017-08-16 05:00,16,51.21,51.21,51.05,51.05,88
20171001|2017-08-16 05:30,16,51.04,51.06,50.96,50.96,116
20171001|2017-08-16 06:00,16,51.01,51.08,51.01,51.04,44
20171001|2017-08-16 06:30,16,51.05,51.06,50.96,51,94
20171001|2017-08-16 07:00,16,51,51.07,50.97,50.99,61
20171001|2017-08-16 07:30,16,51.03,51.03,50.82,50.86,256
20171001|2017-08-16 08:00,16,50.83,51.11,50.81,51.08,330
20171001|2017-08-16 08:30,16,51.09,51.11,50.97,51.09,320
20171001|2017-08-16 09:00,16,51.08,51.18,51.05,51.13,221
20171001|2017-08-16 09:30,16,51.25,51.35,50.86,51.19,1003
20171001|2017-08-16 10:00,16,51.21,51.21,50.62,50.82,959
20171001|2017-08-16 10:30,16,50.82,50.83,50.58,50.64,465
20171001|2017-08-16 11:00,16,50.63,50.69,50.55,50.55,217
20171001|2017-08-16 11:30,16,50.54,50.77,50.54,50.68,122
20171001|2017-08-16 12:00,16,50.65,50.81,50.3,50.3,494
20171001|2017-08-16 12:30,16,50.3,50.37,50.22,50.34,245
20171001|2017-08-16 13:00,16,50.35,50.41,50.15,50.31,356
20171001|2017-08-16 13:30,16,50.3,50.37,50.28,50.34,103
20171001|2017-08-16 14:00,16,50.34,50.39,50.32,50.37,46
20171001|2017-08-16 14:30,16,50.37,50.37,50.28,50.28,42
20171001|2017-08-16 15:00,16,50.33,50.34,50.32,50.32,5
20171001|2017-08-16 15:30,16,50.33,50.34,50.31,50.33,35
20171001|2017-08-16 17:00,17,50.38,50.39,50.38,50.38,8
20171001|2017-08-16 18:00,17,50.37,50.37,50.37,50.37,1
20171001|2017-08-16 18:30,17,50.37,50.38,50.37,50.38,6
20171001|2017-08-16 19:00,17,50.37,50.42,50.36,50.42,7
20171001|2017-08-16 19:30,17,50.38,50.38,50.38,50.38,1
20171001|2017-08-16 20:00,17,50.45,50.46,50.45,50.45,6
20171001|2017-08-16 20:30,17,50.47,50.47,50.47,50.47,1
20171001|2017-08-16 22:00,17,50.47,50.53,50.47,50.53,15
20171001|2017-08-16 22:30,17,50.52,50.52,50.5,50.52,4
20171001|2017-08-16 23:00,17,50.52,50.52,50.52,50.52,1
20171001|2017-08-17 00:00,17,50.51,50.51,50.51,50.51,1
20171001|2017-08-17 00:30,17,50.46,50.46,50.43,50.43,12
20171001|2017-08-17 01:00,17,50.4,50.41,50.33,50.39,17
20171001|2017-08-17 01:30,17,50.38,50.41,50.34,50.34,21
20171001|2017-08-17 02:00,17,50.36,50.44,50.31,50.44,153
20171001|2017-08-17 02:30,17,50.42,50.49,50.38,50.42,102
20171001|2017-08-17 03:00,17,50.43,50.44,50.23,50.35,369
20171001|2017-08-17 03:30,17,50.35,50.35,50.2,50.25,321
20171001|2017-08-17 04:00,17,50.23,50.23,50.07,50.16,404
20171001|2017-08-17 04:30,17,50.14,50.29,50.11,50.28,189
20171001|2017-08-17 05:00,17,50.27,50.28,50.16,50.19,131
20171001|2017-08-17 05:30,17,50.2,50.28,50.18,50.2,106
20171001|2017-08-17 06:00,17,50.18,50.23,50.15,50.16,42
20171001|2017-08-17 06:30,17,50.15,50.24,50.1,50.23,112
20171001|2017-08-17 07:00,17,50.23,50.23,50.05,50.13,253
20171001|2017-08-17 07:30,17,50.12,50.18,50.05,50.12,184
20171001|2017-08-17 08:00,17,50.12,50.2,49.99,50.1,417
20171001|2017-08-17 08:30,17,50.12,50.32,50,50.24,357
20171001|2017-08-17 09:00,17,50.23,50.54,50.23,50.53,600
20171001|2017-08-17 09:30,17,50.53,50.93,50.23,50.92,655
20171001|2017-08-17 10:00,17,50.92,50.98,50.63,50.65,840
20171001|2017-08-17 10:30,17,50.65,50.83,50.62,50.77,490
20171001|2017-08-17 11:00,17,50.78,50.82,50.62,50.78,225
20171001|2017-08-17 11:30,17,50.8,50.84,50.7,50.7,107
20171001|2017-08-17 12:00,17,50.68,50.83,50.66,50.82,153
20171001|2017-08-17 12:30,17,50.83,50.95,50.83,50.85,361
20171001|2017-08-17 13:00,17,50.87,51.11,50.87,51.01,424
20171001|2017-08-17 13:30,17,50.95,50.96,50.9,50.94,126
20171001|2017-08-17 14:00,17,50.93,50.99,50.93,50.97,27
20171001|2017-08-17 14:30,17,50.94,50.94,50.89,50.91,34
20171001|2017-08-17 15:00,17,50.91,50.93,50.88,50.89,27
20171001|2017-08-17 15:30,17,50.88,50.89,50.85,50.85,22
20171001|2017-08-17 17:30,18,50.86,50.86,50.86,50.86,1
20171001|2017-08-17 18:00,18,50.85,50.91,50.83,50.91,3
20171001|2017-08-17 18:30,18,50.82,50.83,50.82,50.83,3
20171001|2017-08-17 19:00,18,50.9,50.9,50.88,50.9,4
20171001|2017-08-17 19:30,18,50.92,50.96,50.92,50.96,8
20171001|2017-08-17 20:00,18,50.94,50.98,50.94,50.98,6
20171001|2017-08-17 20:30,18,50.99,51.03,50.99,50.99,16
20171001|2017-08-17 21:00,18,50.92,50.97,50.92,50.97,8
20171001|2017-08-17 22:00,18,50.99,51.01,50.99,51.01,2
20171001|2017-08-17 22:30,18,51,51,50.99,50.99,6
20171001|2017-08-17 23:00,18,50.96,50.97,50.96,50.97,2
20171001|2017-08-17 23:30,18,50.96,50.96,50.96,50.96,6
20171001|2017-08-18 00:00,18,50.99,50.99,50.99,50.99,2
20171001|2017-08-18 00:30,18,51.01,51.01,51.01,51.01,1
20171001|2017-08-18 01:00,18,50.97,51,50.96,50.99,9
20171001|2017-08-18 01:30,18,50.97,51.07,50.97,51.05,20
20171001|2017-08-18 02:00,18,51.02,51.29,50.98,51.19,262
20171001|2017-08-18 02:30,18,51.16,51.36,51.14,51.3,132
20171001|2017-08-18 03:00,18,51.29,51.29,51.09,51.2,351
20171001|2017-08-18 03:30,18,51.2,51.21,51.05,51.14,185
20171001|2017-08-18 04:00,18,51.14,51.2,51.05,51.05,142
20171001|2017-08-18 04:30,18,51.07,51.14,51.07,51.11,112
20171001|2017-08-18 05:00,18,51.07,51.09,50.96,51.06,201
20171001|2017-08-18 05:30,18,51.06,51.15,51.06,51.12,33
20171001|2017-08-18 06:00,18,51.09,51.1,51.02,51.08,34
20171001|2017-08-18 06:30,18,51.1,51.12,51.06,51.08,22
20171001|2017-08-18 07:00,18,51.07,51.23,51.07,51.2,70
20171001|2017-08-18 07:30,18,51.2,51.21,51.02,51.02,46
20171001|2017-08-18 08:00,18,51.01,51.2,51.01,51.08,195
20171001|2017-08-18 08:30,18,51.08,51.08,50.82,50.88,269
20171001|2017-08-18 09:00,18,50.86,51,50.83,50.92,271
20171001|2017-08-18 09:30,18,50.93,51,50.78,50.93,288
20171001|2017-08-18 10:00,18,50.93,51.31,50.89,51.21,459
20171001|2017-08-18 10:30,18,51.2,52.19,51.2,52.14,1166
20171001|2017-08-18 11:00,18,52.16,52.69,52.03,52.54,890
20171001|2017-08-18 11:30,18,52.55,52.68,52.42,52.56,532
20171001|2017-08-18 12:00,18,52.56,52.74,52.55,52.7,324
20171001|2017-08-18 12:30,18,52.69,52.72,52.49,52.64,457
20171001|2017-08-18 13:00,18,52.66,52.84,52.61,52.8,469
20171001|2017-08-18 13:30,18,52.73,52.91,52.73,52.87,436
20171001|2017-08-18 14:00,18,52.87,52.95,52.85,52.93,80
20171001|2017-08-18 14:30,18,52.88,52.89,52.82,52.86,19
20171001|2017-08-18 15:00,18,52.83,52.85,52.81,52.83,12
20171001|2017-08-18 15:30,18,52.84,52.89,52.83,52.85,16
20171001|2017-08-20 17:00,21,52.9,52.9,52.79,52.79,7
20171001|2017-08-20 17:30,21,52.78,52.78,52.78,52.78,1
20171001|2017-08-20 18:00,21,52.8,52.83,52.8,52.82,6
20171001|2017-08-20 18:30,21,52.82,52.86,52.72,52.76,19
20171001|2017-08-20 19:00,21,52.75,52.75,52.6,52.61,21
20171001|2017-08-20 19:30,21,52.66,52.71,52.66,52.71,12
20171001|2017-08-20 20:00,21,52.66,52.68,52.59,52.68,4
20171001|2017-08-20 20:30,21,52.74,52.74,52.69,52.69,3
20171001|2017-08-20 21:00,21,52.72,52.76,52.72,52.75,5
20171001|2017-08-20 21:30,21,52.77,52.77,52.72,52.72,4
20171001|2017-08-20 22:00,21,52.73,52.74,52.7,52.73,24
20171001|2017-08-20 22:30,21,52.71,52.71,52.68,52.68,2
20171001|2017-08-20 23:00,21,52.68,52.68,52.68,52.68,1
20171001|2017-08-20 23:30,21,52.69,52.69,52.63,52.63,16
20171001|2017-08-21 00:30,21,52.64,52.64,52.64,52.64,3
20171001|2017-08-21 01:00,21,52.6,52.69,52.52,52.58,48
20171001|2017-08-21 01:30,21,52.51,52.69,52.49,52.69,17
20171001|2017-08-21 02:00,21,52.67,52.73,52.47,52.57,129
20171001|2017-08-21 02:30,21,52.58,52.59,52.45,52.53,35
20171001|2017-08-21 03:00,21,52.6,52.65,52.47,52.61,127
20171001|2017-08-21 03:30,21,52.6,52.61,52.4,52.45,317
20171001|2017-08-21 04:00,21,52.46,52.66,52.41,52.57,96
20171001|2017-08-21 04:30,21,52.58,52.61,52.49,52.5,65
20171001|2017-08-21 05:00,21,52.5,52.62,52.45,52.59,104
20171001|2017-08-21 05:30,21,52.61,52.69,52.61,52.69,99
20171001|2017-08-21 06:00,21,52.67,52.77,52.6,52.77,69
20171001|2017-08-21 06:30,21,52.76,52.81,52.68,52.71,97
20171001|2017-08-21 07:00,21,52.73,52.73,52.52,52.67,96
20171001|2017-08-21 07:30,21,52.68,52.68,52.35,52.43,208
20171001|2017-08-21 08:00,21,52.42,52.5,52.17,52.24,602
20171001|2017-08-21 08:30,21,52.23,52.3,52.07,52.14,788
20171001|2017-08-21 09:00,21,52.13,52.34,51.79,51.89,652
20171001|2017-08-21 09:30,21,51.89,51.91,51.53,51.68,859
20171001|2017-08-21 10:00,21,51.67,52,51.61,51.87,531
20171001|2017-08-21 10:30,21,51.87,51.9,51.52,51.6,382
20171001|2017-08-21 11:00,21,51.64,51.82,51.63,51.73,443
20171001|2017-08-21 11:30,21,51.73,51.79,51.68,51.75,104
20171001|2017-08-21 12:00,21,51.72,51.87,51.71,51.86,284
20171001|2017-08-21 12:30,21,51.86,51.9,51.31,51.36,681
20171001|2017-08-21 13:00,21,51.38,51.7,51.29,51.65,561
20171001|2017-08-21 13:30,21,51.68,51.69,51.6,51.67,144
20171001|2017-08-21 14:00,21,51.67,51.69,51.64,51.67,15
20171001|2017-08-21 14:30,21,51.69,51.73,51.63,51.65,38
20171001|2017-08-21 15:00,21,51.64,51.71,51.59,51.71,12
20171001|2017-08-21 15:30,21,51.67,51.69,51.64,51.64,16
20171001|2017-08-21 17:00,22,51.68,51.68,51.68,51.68,1
20171001|2017-08-21 18:00,22,51.69,51.69,51.69,51.69,1
20171001|2017-08-21 18:30,22,51.73,51.74,51.72,51.74,20
20171001|2017-08-21 19:00,22,51.74,51.79,51.74,51.79,5
20171001|2017-08-21 19:30,22,51.8,51.8,51.8,51.8,1
20171001|2017-08-21 20:00,22,51.81,51.82,51.79,51.79,11
20171001|2017-08-21 20:30,22,51.77,51.77,51.77,51.77,3
20171001|2017-08-21 21:00,22,51.75,51.75,51.7,51.7,3
20171001|2017-08-21 21:30,22,51.69,51.86,51.69,51.86,5
20171001|2017-08-21 22:00,22,51.86,51.88,51.86,51.88,5
20171001|2017-08-21 22:30,22,51.83,51.83,51.81,51.81,7
20171001|2017-08-21 23:00,22,51.87,51.87,51.87,51.87,1
20171001|2017-08-22 00:00,22,51.83,51.91,51.83,51.91,18
20171001|2017-08-22 01:00,22,51.9,51.94,51.89,51.92,23
20171001|2017-08-22 01:30,22,51.95,52.03,51.95,52.03,17
20171001|2017-08-22 02:00,22,52.01,52.1,51.99,52,96
20171001|2017-08-22 02:30,22,51.99,52.06,51.95,51.99,71
20171001|2017-08-22 03:00,22,51.97,52.12,51.93,52.07,147
20171001|2017-08-22 03:30,22,52.09,52.27,52.06,52.24,123
20171001|2017-08-22 04:00,22,52.23,52.24,51.8,51.86,143
20171001|2017-08-22 04:30,22,51.89,51.94,51.85,51.94,71
20171001|2017-08-22 05:00,22,51.95,51.99,51.83,51.84,52
20171001|2017-08-22 05:30,22,51.88,51.88,51.63,51.7,151
20171001|2017-08-22 06:00,22,51.71,51.71,51.59,51.67,131
20171001|2017-08-22 06:30,22,51.6,51.66,51.53,51.59,82
20171001|2017-08-22 07:00,22,51.58,51.66,51.55,51.55,119
20171001|2017-08-22 07:30,22,51.52,51.53,51.45,51.48,71
20171001|2017-08-22 08:00,22,51.48,51.94,51.4,51.88,409
20171001|2017-08-22 08:30,22,51.86,52.26,51.86,52.2,594
20171001|2017-08-22 09:00,22,52.21,52.24,51.69,52.04,601
20171001|2017-08-22 09:30,22,52.04,52.19,51.95,52.14,556
20171001|2017-08-22 10:00,22,52.1,52.26,51.84,52.07,540
20171001|2017-08-22 10:30,22,52.06,52.06,51.75,51.82,449
20171001|2017-08-22 11:00,22,51.81,51.98,51.8,51.94,173
20171001|2017-08-22 11:30,22,51.94,52.05,51.68,51.77,350
20171001|2017-08-22 12:00,22,51.76,51.84,51.61,51.68,347
20171001|2017-08-22 12:30,22,51.68,51.87,51.63,51.85,286
20171001|2017-08-22 13:00,22,51.85,52,51.79,51.91,402
20171001|2017-08-22 13:30,22,51.91,51.91,51.83,51.85,66
20171001|2017-08-22 14:00,22,51.9,51.93,51.88,51.92,33
20171001|2017-08-22 14:30,22,51.93,51.94,51.87,51.91,53
20171001|2017-08-22 15:00,22,51.87,51.91,51.86,51.9,26
20171001|2017-08-22 15:30,22,51.88,51.88,51.57,51.57,51
20171001|2017-08-22 17:00,23,51.63,51.63,51.63,51.63,1
20171001|2017-08-22 18:00,23,51.73,51.73,51.73,51.73,1
20171001|2017-08-22 18:30,23,51.68,51.69,51.68,51.68,3
20171001|2017-08-22 19:00,23,51.68,51.68,51.59,51.6,24
20171001|2017-08-22 20:00,23,51.64,51.66,51.64,51.66,11
20171001|2017-08-22 20:30,23,51.64,51.64,51.64,51.64,2
20171001|2017-08-22 21:00,23,51.67,51.67,51.67,51.67,1
20171001|2017-08-22 21:30,23,51.72,51.73,51.68,51.68,7
20171001|2017-08-22 22:30,23,51.69,51.7,51.68,51.7,7
20171001|2017-08-22 23:00,23,51.76,51.76,51.76,51.76,1
20171001|2017-08-22 23:30,23,51.71,51.71,51.68,51.68,2
20171001|2017-08-23 00:00,23,51.75,51.75,51.74,51.74,3
20171001|2017-08-23 00:30,23,51.75,51.75,51.73,51.73,2
20171001|2017-08-23 01:00,23,51.74,51.74,51.68,51.68,4
20171001|2017-08-23 01:30,23,51.66,51.73,51.64,51.71,24
20171001|2017-08-23 02:00,23,51.64,51.72,51.56,51.67,122
20171001|2017-08-23 02:30,23,51.68,51.68,51.54,51.67,91
20171001|2017-08-23 03:00,23,51.65,51.81,51.59,51.65,209
20171001|2017-08-23 03:30,23,51.67,51.71,51.61,51.64,98
20171001|2017-08-23 04:00,23,51.66,51.75,51.54,51.54,114
20171001|2017-08-23 04:30,23,51.56,51.62,51.54,51.57,59
20171001|2017-08-23 05:00,23,51.58,51.69,51.58,51.67,30
20171001|2017-08-23 05:30,23,51.66,51.7,51.63,51.67,29
20171001|2017-08-23 06:00,23,51.7,51.7,51.59,51.62,68
20171001|2017-08-23 06:30,23,51.6,51.66,51.48,51.51,117
20171001|2017-08-23 07:00,23,51.53,51.6,51.45,51.57,113
20171001|2017-08-23 07:30,23,51.58,51.73,51.58,51.7,95
20171001|2017-08-23 08:00,23,51.74,51.93,51.72,51.85,463
20171001|2017-08-23 08:30,23,51.86,51.91,51.75,51.88,386
20171001|2017-08-23 09:00,23,51.86,52.05,51.83,51.83,339
20171001|2017-08-23 09:30,23,51.92,52.3,51.79,52.18,847
20171001|2017-08-23 10:00,23,52.2,52.43,52.1,52.38,607
20171001|2017-08-23 10:30,23,52.38,52.54,52.33,52.44,468
20171001|2017-08-23 11:00,23,52.43,52.5,52.37,52.49,209
20171001|2017-08-23 11:30,23,52.49,52.5,52.34,52.39,205
20171001|2017-08-23 12:00,23,52.39,52.43,52.35,52.41,92
20171001|2017-08-23 12:30,23,52.41,52.62,52.41,52.57,268
20171001|2017-08-23 13:00,23,52.58,52.61,52.48,52.6,356
20171001|2017-08-23 13:30,23,52.59,52.59,52.54,52.54,61
20171001|2017-08-23 14:00,23,52.54,52.54,52.54,52.54,7
20171001|2017-08-23 14:30,23,52.54,52.54,52.52,52.52,3
20171001|2017-08-23 15:00,23,52.55,52.57,52.55,52.55,26
20171001|2017-08-23 15:30,23,52.52,52.55,52.51,52.54,9
20171001|2017-08-23 18:30,24,52.55,52.55,52.53,52.53,5
20171001|2017-08-23 19:00,24,52.55,52.56,52.55,52.55,10
20171001|2017-08-23 19:30,24,52.54,52.54,52.51,52.51,3
20171001|2017-08-23 20:00,24,52.48,52.48,52.48,52.48,1
20171001|2017-08-23 20:30,24,52.53,52.53,52.53,52.53,2
20171001|2017-08-23 21:00,24,52.54,52.54,52.54,52.54,4
20171001|2017-08-23 21:30,24,52.54,52.54,52.54,52.54,1
20171001|2017-08-23 22:00,24,52.53,52.53,52.53,52.53,1
20171001|2017-08-23 22:30,24,52.56,52.56,52.56,52.56,1
20171001|2017-08-24 00:30,24,52.6,52.6,52.57,52.57,2
20171001|2017-08-24 01:00,24,52.55,52.56,52.53,52.53,3
20171001|2017-08-24 01:30,24,52.57,52.6,52.57,52.57,14
20171001|2017-08-24 02:00,24,52.6,52.61,52.45,52.49,77
20171001|2017-08-24 02:30,24,52.51,52.63,52.45,52.46,139
20171001|2017-08-24 03:00,24,52.46,52.46,52.23,52.39,297
20171001|2017-08-24 03:30,24,52.36,52.42,52.31,52.37,140
20171001|2017-08-24 04:00,24,52.39,52.51,52.38,52.51,60
20171001|2017-08-24 04:30,24,52.49,52.55,52.43,52.44,45
20171001|2017-08-24 05:00,24,52.47,52.51,52.37,52.43,110
20171001|2017-08-24 05:30,24,52.42,52.43,52.27,52.29,114
20171001|2017-08-24 06:00,24,52.27,52.38,52.27,52.36,69
20171001|2017-08-24 06:30,24,52.36,52.47,52.36,52.45,76
20171001|2017-08-24 07:00,24,52.44,52.53,52.37,52.53,128
20171001|2017-08-24 07:30,24,52.49,52.71,52.42,52.68,172
20171001|2017-08-24 08:00,24,52.67,52.69,52.18,52.3,473
20171001|2017-08-24 08:30,24,52.3,52.35,52.17,52.35,347
20171001|2017-08-24 09:00,24,52.32,52.32,52.1,52.15,263
20171001|2017-08-24 09:30,24,52.14,52.35,51.99,52.33,254
20171001|2017-08-24 10:00,24,52.33,52.44,52.12,52.14,522
20171001|2017-08-24 10:30,24,52.14,52.14,51.64,51.84,746
20171001|2017-08-24 11:00,24,51.82,51.87,51.69,51.75,239
20171001|2017-08-24 11:30,24,51.76,51.76,51.61,51.73,99
20171001|2017-08-24 12:00,24,51.73,51.86,51.7,51.8,89
20171001|2017-08-24 12:30,24,51.82,52.07,51.8,51.98,141
20171001|2017-08-24 13:00,24,52,52.11,51.94,52.06,204
20171001|2017-08-24 13:30,24,52.05,52.11,52.01,52.09,168
20171001|2017-08-24 14:00,24,52.12,52.2,52.12,52.13,25
20171001|2017-08-24 14:30,24,52.15,52.24,52.15,52.22,19
20171001|2017-08-24 15:00,24,52.2,52.2,52.16,52.2,11
20171001|2017-08-24 15:30,24,52.13,52.2,52.11,52.16,16
20171001|2017-08-24 17:00,25,52.2,52.79,52.2,52.48,216
20171001|2017-08-24 17:30,25,52.45,52.46,52.4,52.43,15
20171001|2017-08-24 18:00,25,52.47,52.55,52.47,52.53,13
20171001|2017-08-24 18:30,25,52.45,52.45,52.33,52.33,18
20171001|2017-08-24 19:00,25,52.33,52.4,52.3,52.38,65
20171001|2017-08-24 19:30,25,52.36,52.36,52.33,52.33,8
20171001|2017-08-24 20:00,25,52.34,52.42,52.34,52.42,13
20171001|2017-08-24 20:30,25,52.42,52.45,52.42,52.45,2
20171001|2017-08-24 21:00,25,52.42,52.42,52.41,52.41,6
20171001|2017-08-24 21:30,25,52.38,52.4,52.38,52.4,18
20171001|2017-08-24 22:00,25,52.4,52.4,52.38,52.4,13
20171001|2017-08-24 22:30,25,52.4,52.44,52.4,52.44,5
20171001|2017-08-24 23:30,25,52.41,52.42,52.41,52.42,3
20171001|2017-08-25 01:00,25,52.45,52.52,52.45,52.52,51
20171001|2017-08-25 01:30,25,52.51,52.58,52.44,52.5,23
20171001|2017-08-25 02:00,25,52.47,52.64,52.43,52.47,199
20171001|2017-08-25 02:30,25,52.47,52.52,52.35,52.38,118
20171001|2017-08-25 03:00,25,52.39,52.55,52.32,52.53,311
20171001|2017-08-25 03:30,25,52.54,52.56,52.45,52.51,160
20171001|2017-08-25 04:00,25,52.5,52.52,52.36,52.39,145
20171001|2017-08-25 04:30,25,52.39,52.46,52.39,52.41,28
20171001|2017-08-25 05:00,25,52.41,52.41,52.33,52.38,44
20171001|2017-08-25 05:30,25,52.34,52.44,52.34,52.42,93
20171001|2017-08-25 06:00,25,52.44,52.47,52.39,52.44,87
20171001|2017-08-25 06:30,25,52.45,52.52,52.4,52.48,67
20171001|2017-08-25 07:00,25,52.46,52.46,52.28,52.38,163
20171001|2017-08-25 07:30,25,52.44,52.58,52.32,52.57,164
20171001|2017-08-25 08:00,25,52.56,52.6,52.3,52.42,223
20171001|2017-08-25 08:30,25,52.47,52.49,52.31,52.32,93
20171001|2017-08-25 09:00,25,52.34,52.64,52.1,52.39,188
20171001|2017-08-25 09:30,25,52.43,52.53,52.14,52.18,371
20171001|2017-08-25 10:00,25,52.15,52.34,52.06,52.27,319
20171001|2017-08-25 10:30,25,52.29,52.34,52.17,52.21,171
20171001|2017-08-25 11:00,25,52.2,52.23,52.06,52.06,254
20171001|2017-08-25 11:30,25,52.09,52.16,51.92,52.14,378
20171001|2017-08-25 12:00,25,52.15,52.27,52.07,52.21,132
20171001|2017-08-25 12:30,25,52.23,52.27,52.17,52.23,81
20171001|2017-08-25 13:00,25,52.26,52.44,52.12,52.43,242
20171001|2017-08-25 13:30,25,52.4,52.46,52.37,52.42,77
20171001|2017-08-25 14:00,25,52.4,52.46,52.37,52.4,27
20171001|2017-08-25 14:30,25,52.4,52.4,52.33,52.33,6
20171001|2017-08-25 15:00,25,52.3,52.35,52.3,52.35,3
20171001|2017-08-25 15:30,25,52.34,52.39,52.31,52.39,17
20171001|2017-08-27 17:00,28,52.67,53.16,52.66,52.84,148
20171001|2017-08-27 17:30,28,52.8,52.81,52.77,52.81,26
20171001|2017-08-27 18:00,28,52.77,52.8,52.77,52.77,39
20171001|2017-08-27 18:30,28,52.79,52.79,52.6,52.6,19
20171001|2017-08-27 19:00,28,52.67,52.67,52.53,52.53,4
20171001|2017-08-27 19:30,28,52.59,52.59,52.59,52.59,2
20171001|2017-08-27 20:00,28,52.57,52.58,52.56,52.56,5
20171001|2017-08-27 20:30,28,52.55,52.57,52.5,52.56,5
20171001|2017-08-27 21:00,28,52.57,52.63,52.55,52.55,8
20171001|2017-08-27 21:30,28,52.55,52.55,52.55,52.55,1
20171001|2017-08-27 22:00,28,52.6,52.64,52.6,52.64,2
20171001|2017-08-27 22:30,28,52.58,52.58,52.58,52.58,5
20171001|2017-08-27 23:30,28,52.55,52.55,52.55,52.55,2
20171001|2017-08-28 00:00,28,52.58,52.58,52.57,52.57,4
20171001|2017-08-28 00:30,28,52.59,52.59,52.55,52.57,6
20171001|2017-08-28 01:00,28,52.53,52.54,52.52,52.52,6
20171001|2017-08-28 01:30,28,52.49,52.51,52.29,52.34,65
20171001|2017-08-28 02:00,28,52.31,52.4,52.24,52.34,75
20171001|2017-08-28 02:30,28,52.34,52.4,52.3,52.32,73
20171001|2017-08-28 03:00,28,52.34,52.55,52.34,52.54,213
20171001|2017-08-28 03:30,28,52.51,52.52,52.35,52.48,243
20171001|2017-08-28 04:00,28,52.42,52.47,52.37,52.41,65
20171001|2017-08-28 04:30,28,52.4,52.45,52.23,52.27,94
20171001|2017-08-28 05:00,28,52.26,52.4,52.22,52.4,112
20171001|2017-08-28 05:30,28,52.39,52.47,52.33,52.47,57
20171001|2017-08-28 06:00,28,52.47,52.69,52.46,52.65,187
20171001|2017-08-28 06:30,28,52.65,52.65,52.53,52.62,181
20171001|2017-08-28 07:00,28,52.64,52.75,52.54,52.54,162
20171001|2017-08-28 07:30,28,52.53,52.65,52.47,52.65,199
20171001|2017-08-28 08:00,28,52.65,52.68,52.33,52.44,427
20171001|2017-08-28 08:30,28,52.45,52.49,52.2,52.27,313
20171001|2017-08-28 09:00,28,52.26,52.32,51.78,51.85,378
20171001|2017-08-28 09:30,28,51.83,51.94,51.68,51.85,198
20171001|2017-08-28 10:00,28,51.85,51.89,51.69,51.87,178
20171001|2017-08-28 10:30,28,51.86,51.91,51.52,51.7,308
20171001|2017-08-28 11:00,28,51.68,51.8,51.67,51.72,148
20171001|2017-08-28 11:30,28,51.72,51.88,51.72,51.76,96
20171001|2017-08-28 12:00,28,51.8,51.88,51.69,51.71,210
20171001|2017-08-28 12:30,28,51.73,51.76,51.61,51.62,112
20171001|2017-08-28 13:00,28,51.59,51.93,51.57,51.93,166
20171001|2017-08-28 13:30,28,51.93,51.97,51.91,51.96,74
20171001|2017-08-28 14:00,28,51.96,52.02,51.94,52.01,76
20171001|2017-08-28 14:30,28,52.04,52.04,51.97,52,11
20171001|2017-08-28 15:00,28,52,52,51.95,51.99,27
20171001|2017-08-28 15:30,28,52.02,52.07,52.01,52.05,39
20171001|2017-08-28 17:00,29,52.15,52.15,51.99,52.03,9
20171001|2017-08-28 17:30,29,52.03,52.03,52.03,52.03,11
20171001|2017-08-28 18:00,29,51.95,51.95,51.95,51.95,1
20171001|2017-08-28 18:30,29,52.09,52.09,52.03,52.09,10
20171001|2017-08-28 19:00,29,52.07,52.08,52.07,52.07,7
20171001|2017-08-28 19:30,29,52.09,52.09,52.08,52.08,2
20171001|2017-08-28 20:30,29,52.02,52.02,52,52,3
20171001|2017-08-28 21:00,29,52.04,52.04,52.04,52.04,1
20171001|2017-08-28 21:30,29,52.06,52.14,52.05,52.14,20
20171001|2017-08-28 22:00,29,52.12,52.12,52.1,52.1,2
20171001|2017-08-28 22:30,29,52.13,52.13,52.1,52.1,4
20171001|2017-08-28 23:00,29,52.1,52.1,52.1,52.1,1
20171001|2017-08-29 01:00,29,52.15,52.15,52.08,52.12,23
20171001|2017-08-29 01:30,29,52.14,52.14,52.11,52.13,8
20171001|2017-08-29 02:00,29,52.08,52.08,51.83,51.85,88
20171001|2017-08-29 02:30,29,51.89,51.91,51.78,51.85,44
20171001|2017-08-29 03:00,29,51.88,52.08,51.84,52.04,157
20171001|2017-08-29 03:30,29,52.09,52.1,51.79,51.79,154
20171001|2017-08-29 04:00,29,51.76,51.84,51.69,51.79,36
20171001|2017-08-29 04:30,29,51.83,51.83,51.57,51.57,98
20171001|2017-08-29 05:00,29,51.58,51.59,51.45,51.49,107
20171001|2017-08-29 05:30,29,51.48,51.5,51.37,51.46,58
20171001|2017-08-29 06:00,29,51.44,51.7,51.42,51.55,82
20171001|2017-08-29 06:30,29,51.52,51.6,51.47,51.6,97
20171001|2017-08-29 07:00,29,51.63,51.99,51.59,51.99,86
20171001|2017-08-29 07:30,29,51.98,52.06,51.85,51.87,106
20171001|2017-08-29 08:00,29,51.88,52.01,51.72,51.87,71
20171001|2017-08-29 08:30,29,51.86,51.93,51.67,51.77,102
20171001|2017-08-29 09:00,29,51.74,51.77,51.49,51.62,122
20171001|2017-08-29 09:30,29,51.6,51.92,51.55,51.75,109
20171001|2017-08-29 10:00,29,51.78,51.79,51.6,51.77,180
20171001|2017-08-29 10:30,29,51.73,51.84,51.57,51.83,117
20171001|2017-08-29 11:00,29,51.82,51.82,51.66,51.72,39
20171001|2017-08-29 11:30,29,51.71,51.75,51.62,51.75,34
20171001|2017-08-29 12:00,29,51.79,51.82,51.62,51.63,32
20171001|2017-08-29 12:30,29,51.64,51.79,51.62,51.73,50
20171001|2017-08-29 13:00,29,51.72,52,51.65,51.99,109
20171001|2017-08-29 13:30,29,51.95,52.01,51.83,51.9,33
20171001|2017-08-29 14:00,29,51.9,51.97,51.9,51.93,66
20171001|2017-08-29 14:30,29,51.91,51.95,51.91,51.92,8
20171001|2017-08-29 15:00,29,51.91,51.95,51.91,51.95,4
20171001|2017-08-29 15:30,29,51.97,51.99,51.96,51.96,8
20171001|2017-08-29 17:00,30,51.88,51.97,51.88,51.97,8
20171001|2017-08-29 17:30,30,51.95,51.98,51.95,51.98,3
20171001|2017-08-29 18:00,30,52,52,52,52,1
20171001|2017-08-29 18:30,30,52,52,51.98,51.98,5
20171001|2017-08-29 19:00,30,51.94,51.99,51.88,51.93,22
20171001|2017-08-29 20:30,30,51.92,51.92,51.92,51.92,1
20171001|2017-08-29 21:00,30,51.85,51.85,51.85,51.85,4
20171001|2017-08-29 21:30,30,51.89,51.89,51.89,51.89,2
20171001|2017-08-29 22:30,30,51.81,51.81,51.81,51.81,1
20171001|2017-08-29 23:00,30,51.81,51.81,51.81,51.81,1
20171001|2017-08-30 01:00,30,51.83,51.89,51.83,51.88,8
20171001|2017-08-30 01:30,30,51.93,51.98,51.92,51.98,5
20171001|2017-08-30 02:00,30,51.96,52.02,51.92,52,94
20171001|2017-08-30 02:30,30,52.01,52.01,51.84,51.84,10
20171001|2017-08-30 03:00,30,51.84,51.84,51.62,51.62,74
20171001|2017-08-30 03:30,30,51.57,51.61,51.47,51.49,31
20171001|2017-08-30 04:00,30,51.46,51.53,51.37,51.53,16
20171001|2017-08-30 04:30,30,51.56,51.63,51.55,51.62,15
20171001|2017-08-30 05:00,30,51.61,51.63,51.54,51.6,11
20171001|2017-08-30 05:30,30,51.59,51.81,51.59,51.81,36
20171001|2017-08-30 06:00,30,51.78,51.79,51.66,51.66,47
20171001|2017-08-30 06:30,30,51.63,51.72,51.62,51.68,29
20171001|2017-08-30 07:00,30,51.56,51.66,51.52,51.56,28
20171001|2017-08-30 07:30,30,51.49,51.66,51.47,51.66,41
20171001|2017-08-30 08:00,30,51.66,51.67,51.4,51.5,56
20171001|2017-08-30 08:30,30,51.47,51.57,51.44,51.55,47
20171001|2017-08-30 09:00,30,51.46,51.59,51.45,51.52,90
20171001|2017-08-30 09:30,30,51.56,51.65,51.25,51.48,176
20171001|2017-08-30 10:00,30,51.48,51.76,51.39,51.76,87
20171001|2017-08-30 10:30,30,51.78,51.85,51.68,51.82,107
20171001|2017-08-30 11:00,30,51.75,51.79,51.37,51.37,65
20171001|2017-08-30 11:30,30,51.41,51.47,51.4,51.4,19
20171001|2017-08-30 12:00,30,51.44,51.44,51.32,51.38,38
20171001|2017-08-30 12:30,30,51.29,51.29,50.75,50.91,51
20171001|2017-08-30 13:00,30,50.9,51.04,50.79,50.88,115
20171001|2017-08-30 13:30,30,50.84,50.9,50.83,50.86,6
20171001|2017-08-30 14:00,30,50.78,50.78,50.77,50.77,2
20171001|2017-08-30 15:30,30,50.76,50.76,50.63,50.63,6
20171001|2017-08-30 17:00,31,50.51,50.51,50.51,50.51,2
20171001|2017-08-30 17:30,31,50.13,50.13,50.13,50.13,1
20171001|2017-08-30 19:00,31,50.65,50.66,50.49,50.65,47
20171001|2017-08-30 19:30,31,50.66,50.8,50.65,50.8,12
20171001|2017-08-30 20:00,31,50.74,50.86,50.74,50.86,4
20171001|2017-08-30 20:30,31,50.76,50.76,50.76,50.76,1
20171001|2017-08-30 21:00,31,50.65,50.65,50.65,50.65,1
20171001|2017-08-30 21:30,31,50.82,50.82,50.82,50.82,1
20171001|2017-08-30 22:00,31,50.83,50.84,50.8,50.84,7
20171001|2017-08-30 22:30,31,50.85,50.85,50.85,50.85,1
20171001|2017-08-30 23:30,31,50.81,50.81,50.81,50.81,14
20171001|2017-08-31 00:30,31,50.8,50.8,50.76,50.76,10
20171001|2017-08-31 01:30,31,50.73,50.73,50.69,50.69,2
20171001|2017-08-31 02:00,31,50.77,50.82,50.7,50.71,9
20171001|2017-08-31 02:30,31,50.7,50.7,50.66,50.66,4
20171001|2017-08-31 03:00,31,50.65,50.65,50.6,50.6,3
20171001|2017-08-31 03:30,31,50.82,50.86,50.79,50.79,4
20171001|2017-08-31 04:00,31,50.84,50.87,50.84,50.87,4
20171001|2017-08-31 05:00,31,51.14,51.14,51.14,51.14,1
20171001|2017-08-31 05:30,31,51.09,51.09,51.08,51.08,3
20171001|2017-08-31 06:00,31,51.09,51.09,51.09,51.09,1
20171001|2017-08-31 07:00,31,51.23,51.23,51.23,51.23,1
20171001|2017-08-31 07:30,31,51.23,51.42,51.21,51.35,70
20171001|2017-08-31 08:00,31,51.31,51.6,51.28,51.44,140
20171001|2017-08-31 08:30,31,51.41,51.55,51.4,51.5,24
20171001|2017-08-31 09:00,31,51.51,52,51.51,51.86,34
20171001|2017-08-31 09:30,31,51.83,52.03,51.83,51.94,14
20171001|2017-08-31 10:00,31,52.05,52.27,51.98,52.25,160
20171001|2017-08-31 10:30,31,52.24,52.26,52.11,52.26,47
20171001|2017-08-31 11:00,31,52.28,52.29,52.28,52.28,3
20171001|2017-08-31 11:30,31,52.29,52.29,52.28,52.28,5
20171001|2017-08-31 12:00,31,52.27,52.35,52.27,52.35,4
20171001|2017-08-31 12:30,31,52.35,52.35,52.35,52.35,1
20171101|2015-09-08 11:00,8,60.36,60.45,60.36,60.37,196
20171101|2015-09-08 13:00,8,60.84,60.84,60.81,60.82,17
20171101|2015-09-10 11:00,10,60.67,60.7,60.58,60.58,61
20171101|2015-09-10 11:30,10,60.27,60.27,60.25,60.27,25
20171101|2015-09-10 15:00,10,60.75,60.76,60.69,60.69,100
20171101|2015-09-11 09:30,11,59.69,59.83,59.69,59.77,100
20171101|2015-09-15 10:30,15,58.65,58.65,58.65,58.65,1
20171101|2016-10-24 03:30,24,56.37,56.37,56.32,56.32,20
20171101|2016-10-24 04:00,24,56.28,56.28,56.22,56.22,20
20171101|2016-12-08 12:00,8,56.34,56.35,56.2,56.2,23
20171101|2016-12-08 12:30,8,56.16,56.16,56.15,56.15,13
20171101|2016-12-12 14:00,12,57.4,57.4,57.4,57.4,1
20171101|2016-12-15 13:00,15,56.43,56.43,56.43,56.43,2
20171101|2016-12-19 08:30,19,56.9,56.9,56.9,56.9,1
20171101|2016-12-20 09:00,20,57.9,57.91,57.76,57.77,27
20171101|2016-12-20 10:00,20,57.87,57.87,57.85,57.85,9
20171101|2016-12-21 09:30,21,57.73,57.75,57.6,57.6,13
20171101|2016-12-22 04:30,22,57,57,57,57,1
20171101|2016-12-22 10:00,22,57.64,57.64,57.64,57.64,1
20171101|2016-12-22 15:00,22,57.22,57.22,57.22,57.22,1
20171101|2016-12-23 08:30,23,57.32,57.32,57.3,57.32,9
20171101|2016-12-23 09:00,23,57.33,57.45,57.33,57.36,34
20171101|2016-12-23 09:30,23,57.37,57.44,57.37,57.44,18
20171101|2017-01-05 10:00,5,58.39,58.39,58.39,58.39,1
20171101|2017-01-26 13:00,26,57.52,57.55,57.52,57.53,3
20171101|2017-01-26 13:30,26,57.5,57.51,57.5,57.51,2
20171101|2017-01-26 14:30,26,57.48,57.48,57.48,57.48,2
20171101|2017-01-27 04:00,27,57.04,57.04,57.04,57.04,1
20171101|2017-01-30 13:30,30,56.41,56.41,56.41,56.41,3
20171101|2017-02-02 02:00,2,57.42,57.42,57.42,57.42,3
20171101|2017-02-06 07:00,6,57.68,57.68,57.68,57.68,3
20171101|2017-02-08 13:00,8,56.27,56.27,56.27,56.27,1
20171101|2017-02-09 07:00,9,56.77,56.77,56.77,56.77,2
20171101|2017-02-13 09:30,13,56.61,56.67,56.43,56.44,42
20171101|2017-02-21 08:30,21,57.12,57.12,57.12,57.12,1
20171101|2017-02-21 10:30,21,57.05,57.05,57.05,57.05,1
20171101|2017-02-21 11:30,21,56.85,56.85,56.85,56.85,1
20171101|2017-02-28 07:30,28,56.42,56.42,56.4,56.4,5
20171101|2017-03-01 09:30,1,57.35,57.35,57.33,57.33,5
20171101|2017-03-01 13:00,1,56.82,56.82,56.82,56.82,1
20171101|2017-03-03 12:30,3,56.24,56.24,56.24,56.24,1
20171101|2017-03-06 08:30,6,56.54,56.54,56.54,56.54,1
20171101|2017-03-08 06:30,8,56.01,56.01,56.01,56.01,6
20171101|2017-03-08 07:00,8,56.01,56.01,56.01,56.01,4
20171101|2017-03-09 04:00,9,53.37,53.37,53.37,53.37,1
20171101|2017-03-09 05:00,9,52.89,52.89,52.89,52.89,1
20171101|2017-03-09 05:30,9,53.03,53.03,53.03,53.03,1
20171101|2017-03-09 06:00,9,52.91,52.91,52.91,52.91,1
20171101|2017-03-09 10:00,9,52.85,52.85,52.85,52.85,1
20171101|2017-03-09 12:00,9,52.95,52.95,52.85,52.85,2
20171101|2017-03-09 13:30,9,52.95,52.95,52.95,52.95,1
20171101|2017-03-10 09:30,10,52.5,52.5,52.5,52.5,1
20171101|2017-03-10 11:30,10,52,52.07,52,52.07,2
20171101|2017-03-14 11:30,14,51.3,51.3,51.3,51.3,1
20171101|2017-03-15 09:30,15,52.61,52.61,52.61,52.61,1
20171101|2017-03-16 02:30,16,53.15,53.15,53.15,53.15,2
20171101|2017-03-16 08:30,16,52.4,52.4,52.4,52.4,1
20171101|2017-03-16 09:30,16,52.6,52.6,52.6,52.6,1
20171101|2017-03-16 10:00,16,52.4,52.4,52.4,52.4,1
20171101|2017-03-20 10:00,20,52.25,52.25,52.25,52.25,1
20171101|2017-03-21 02:00,21,52.6,52.6,52.6,52.6,1
20171101|2017-03-21 07:30,21,52.51,52.51,52.51,52.51,1
20171101|2017-03-21 08:00,21,52.4,52.4,52.4,52.4,1
20171101|2017-03-21 08:30,21,52.61,52.61,52.61,52.61,1
20171101|2017-03-21 09:00,21,52.4,52.4,52.4,52.4,1
20171101|2017-03-24 07:00,24,51.69,51.69,51.69,51.69,1
20171101|2017-03-26 20:00,27,51.55,51.55,51.55,51.55,1
20171101|2017-03-27 03:30,27,51.35,51.35,51.35,51.35,1
20171101|2017-03-29 02:30,29,52.51,52.51,52.51,52.51,1
20171101|2017-03-29 03:30,29,52.56,52.56,52.44,52.44,3
20171101|2017-03-29 05:30,29,52.34,52.34,52.34,52.34,1
20171101|2017-03-29 06:00,29,52.37,52.37,52.37,52.37,1
20171101|2017-03-29 07:00,29,52.36,52.36,52.36,52.36,1
20171101|2017-03-29 07:30,29,52.31,52.31,52.31,52.31,1
20171101|2017-03-29 08:00,29,52.29,52.32,52.25,52.27,6
20171101|2017-03-29 09:30,29,52.55,52.55,52.55,52.55,1
20171101|2017-03-29 13:00,29,53.08,53.08,53.08,53.08,1
20171101|2017-04-03 07:00,3,54.31,54.31,54.31,54.31,1
20171101|2017-04-03 07:30,3,54.3,54.3,54.24,54.24,3
20171101|2017-04-03 08:00,3,54.38,54.4,54.34,54.4,3
20171101|2017-04-03 08:30,3,54.25,54.28,54.25,54.28,2
20171101|2017-04-04 05:00,4,53.94,54.11,53.89,54.11,5
20171101|2017-04-04 05:30,4,54.08,54.22,54.08,54.17,5
20171101|2017-04-05 07:30,5,55.44,55.47,55.44,55.46,10
20171101|2017-04-05 08:00,5,55.47,55.47,55.47,55.47,1
20171101|2017-04-05 09:00,5,55.57,55.57,55.57,55.57,2
20171101|2017-04-05 09:30,5,55.03,55.03,54.99,55.03,6
20171101|2017-04-05 10:00,5,54.96,54.96,54.87,54.87,3
20171101|2017-04-05 10:30,5,55.05,55.08,55.05,55.08,3
20171101|2017-04-05 12:00,5,55.05,55.05,55.05,55.05,2
20171101|2017-04-05 12:30,5,55.01,55.01,54.97,54.97,2
20171101|2017-04-05 13:00,5,55.07,55.07,55.07,55.07,1
20171101|2017-04-20 11:30,20,54.39,54.39,54.39,54.39,3
20171101|2017-04-21 10:30,21,53.46,53.55,53.46,53.53,32
20171101|2017-04-21 11:00,21,53.47,53.47,53.39,53.39,9
20171101|2017-04-21 12:00,21,53.16,53.26,53.16,53.26,21
20171101|2017-04-21 12:30,21,53.24,53.35,53.17,53.35,87
20171101|2017-04-24 09:30,24,52.95,52.95,52.95,52.95,1
20171101|2017-04-25 09:00,25,53.11,53.11,53.11,53.11,2
20171101|2017-04-25 12:00,25,53.13,53.13,53.13,53.13,1
20171101|2017-04-25 12:30,25,53.04,53.04,53.04,53.04,1
20171101|2017-04-26 07:30,26,52.8,52.8,52.8,52.8,1
20171101|2017-04-27 06:30,27,52.4,52.4,52.4,52.4,1
20171101|2017-04-27 11:30,27,52.25,52.25,52.25,52.25,10
20171101|2017-04-27 12:30,27,52.6,52.6,52.6,52.6,1
20171101|2017-05-01 08:30,1,52.4,52.4,52.4,52.4,1
20171101|2017-05-02 05:00,2,52.78,52.81,52.78,52.81,2
20171101|2017-05-02 05:30,2,52.83,52.83,52.83,52.83,1
20171101|2017-05-02 06:00,2,52.92,52.92,52.92,52.92,1
20171101|2017-05-02 06:30,2,52.79,52.8,52.78,52.8,5
20171101|2017-05-02 07:00,2,52.79,52.79,52.71,52.72,9
20171101|2017-05-02 07:30,2,52.67,52.67,52.41,52.47,15
20171101|2017-05-02 08:00,2,52.38,52.4,52.35,52.4,7
20171101|2017-05-02 11:00,2,51.95,51.95,51.95,51.95,1
20171101|2017-05-02 14:00,2,51.22,51.22,51.22,51.22,1
20171101|2017-05-03 02:00,3,51.62,51.62,51.62,51.62,1
20171101|2017-05-03 09:30,3,51.2,51.2,51.2,51.2,2
20171101|2017-05-04 07:00,4,50.7,50.7,50.7,50.7,1
20171101|2017-05-04 07:30,4,50.83,50.83,50.83,50.83,1
20171101|2017-05-04 08:30,4,50.36,50.36,50.36,50.36,1
20171101|2017-05-04 09:00,4,50.5,50.5,50.5,50.5,1
20171101|2017-05-04 11:00,4,49.61,49.65,49.61,49.65,3
20171101|2017-05-04 12:00,4,49.43,49.43,49.43,49.43,1
20171101|2017-05-04 22:00,5,49,49,49,49,1
20171101|2017-05-04 23:30,5,47.96,47.96,47.96,47.96,1
20171101|2017-05-05 11:00,5,50.06,50.06,50.06,50.06,1
20171101|2017-05-08 09:00,8,50.47,50.47,50.47,50.47,1
20171101|2017-05-09 05:00,9,50.52,50.54,50.52,50.54,2
20171101|2017-05-09 10:30,9,50.08,50.08,50.08,50.08,1
20171101|2017-05-17 04:00,17,52.25,52.25,52.25,52.25,1
20171101|2017-05-17 08:00,17,52.83,52.83,52.83,52.83,1
20171101|2017-05-17 09:00,17,52.4,52.4,52.4,52.4,1
20171101|2017-05-17 09:30,17,52.98,52.98,52.98,52.98,1
20171101|2017-05-18 04:30,18,52.4,52.4,52.4,52.4,1
20171101|2017-05-18 09:00,18,52.57,52.57,52.57,52.57,1
20171101|2017-05-18 21:00,19,53.52,53.52,53.52,53.52,1
20171101|2017-05-19 14:00,19,54.17,54.17,54.17,54.17,1
20171101|2017-05-25 03:30,25,54.41,54.41,54.41,54.41,1
20171101|2017-05-25 05:30,25,54.02,54.02,54.02,54.02,1
20171101|2017-05-25 11:00,25,52.78,52.78,52.4,52.4,2
20171101|2017-05-26 02:00,26,52.6,52.6,52.6,52.6,1
20171101|2017-05-26 03:30,26,52.4,52.4,52.4,52.4,1
20171101|2017-05-26 06:30,26,52.07,52.07,52.07,52.07,1
20171101|2017-05-26 09:30,26,52.7,52.7,52.4,52.4,2
20171101|2017-05-26 10:00,26,52.55,52.55,52.4,52.53,3
20171101|2017-05-30 08:30,30,52.4,52.4,52.4,52.4,1
20171101|2017-05-30 09:30,30,52.63,52.63,52.63,52.63,1
20171101|2017-05-30 10:30,30,52.4,52.4,52.4,52.4,1
20171101|2017-05-30 13:00,30,52.93,52.93,52.84,52.84,12
20171101|2017-05-31 01:30,31,52.4,52.4,52.4,52.4,1
20171101|2017-05-31 07:30,31,51.77,51.77,51.77,51.77,1
20171101|2017-05-31 15:30,31,51.81,51.81,51.81,51.81,1
20171101|2017-05-31 23:30,1,51.96,51.96,51.96,51.96,1
20171101|2017-06-01 02:30,1,52.08,52.08,52.08,52.08,1
20171101|2017-06-02 10:00,2,50.61,50.61,50.61,50.61,2
20171101|2017-06-02 12:00,2,50.96,50.96,50.96,50.96,1
20171101|2017-06-02 12:30,2,50.92,50.92,50.92,50.92,1
20171101|2017-06-05 03:00,5,50.89,50.89,50.89,50.89,1
20171101|2017-06-06 08:30,6,50.13,50.13,50.13,50.13,2
20171101|2017-06-06 14:00,6,50.89,50.89,50.89,50.89,8
20171101|2017-06-06 14:30,6,50.9,50.94,50.9,50.94,7
20171101|2017-06-06 15:30,6,50.66,50.66,50.66,50.66,1
20171101|2017-06-07 09:30,7,49.2,49.2,49.2,49.2,1
20171101|2017-06-08 03:30,8,49.31,49.31,49.31,49.31,1
20171101|2017-06-08 04:30,8,49.37,49.37,49.37,49.37,2
20171101|2017-06-09 08:00,9,48.86,48.86,48.86,48.86,1
20171101|2017-06-12 05:00,12,49.56,49.56,49.56,49.56,1
20171101|2017-06-12 11:00,12,49.45,49.45,49.45,49.45,1
20171101|2017-06-12 12:30,12,49.41,49.41,49.41,49.41,1
20171101|2017-06-13 00:00,13,49.45,49.45,49.45,49.45,1
20171101|2017-06-13 02:30,13,49.37,49.37,49.37,49.37,1
20171101|2017-06-13 03:00,13,49.45,49.45,49.45,49.45,1
20171101|2017-06-13 06:00,13,49.25,49.25,49.25,49.25,10
20171101|2017-06-13 06:30,13,49.03,49.03,49.03,49.03,5
20171101|2017-06-13 07:00,13,49.03,49.03,49.03,49.03,5
20171101|2017-06-13 15:30,13,49.26,49.26,49.23,49.23,6
20171101|2017-06-14 06:30,14,49.23,49.23,49.23,49.23,2
20171101|2017-06-14 08:00,14,49.48,49.48,49.48,49.48,1
20171101|2017-06-14 09:30,14,48.7,48.7,48.7,48.7,3
20171101|2017-06-14 13:00,14,47.94,47.94,47.94,47.94,2
20171101|2017-06-15 19:00,16,47.73,47.73,47.73,47.73,2
20171101|2017-06-20 06:00,20,46.89,46.89,46.89,46.89,1
20171101|2017-06-20 19:00,21,46.78,46.78,46.78,46.78,1
20171101|2017-06-21 06:00,21,46.82,46.82,46.82,46.82,2
20171101|2017-06-21 06:30,21,46.79,46.79,46.79,46.79,1
20171101|2017-06-21 07:30,21,47,47,47,47,1
20171101|2017-06-21 08:00,21,46.88,46.88,46.88,46.88,1
20171101|2017-06-21 09:30,21,47.01,47.01,47.01,47.01,1
20171101|2017-06-21 11:30,21,45.79,45.79,45.79,45.79,1
20171101|2017-06-21 12:30,21,45.24,45.24,45.24,45.24,1
20171101|2017-06-21 14:00,21,45.67,45.67,45.67,45.67,2
20171101|2017-06-22 07:30,22,46.07,46.07,46.07,46.07,1
20171101|2017-06-22 12:00,22,46.25,46.25,46.25,46.25,1
20171101|2017-06-23 06:30,23,46.08,46.08,46.08,46.08,5
20171101|2017-06-23 09:00,23,46.15,46.15,46.15,46.15,1
20171101|2017-06-27 04:30,27,47.04,47.04,47.04,47.04,1
20171101|2017-06-27 06:30,27,47.17,47.17,47.17,47.17,1
20171101|2017-06-27 13:30,27,47.49,47.49,47.49,47.49,1
20171101|2017-06-28 10:00,28,47.97,47.97,47.97,47.97,1
20171101|2017-06-28 11:30,28,48.19,48.19,48.06,48.06,2
20171101|2017-06-28 15:00,28,48.12,48.12,48.12,48.12,1
20171101|2017-06-29 01:30,29,48.33,48.33,48.33,48.33,1
20171101|2017-06-29 07:00,29,48.73,48.73,48.73,48.73,1
20171101|2017-06-29 08:00,29,48.52,48.52,48.52,48.52,25
20171101|2017-06-29 11:30,29,48.22,48.22,48.22,48.22,1
20171101|2017-06-30 01:00,30,48.5,48.5,48.5,48.5,1
20171101|2017-06-30 02:00,30,48.52,48.52,48.52,48.52,19
20171101|2017-06-30 08:00,30,48.56,48.56,48.56,48.56,1
20171101|2017-06-30 08:30,30,48.63,48.63,48.61,48.61,2
20171101|2017-06-30 14:30,30,49.45,49.45,49.45,49.45,1
20171101|2017-06-30 15:00,30,49.49,49.49,49.49,49.49,1
20171101|2017-07-02 17:00,3,49.47,49.47,49.47,49.47,1
20171101|2017-07-03 02:00,3,49.57,49.57,49.57,49.57,1
20171101|2017-07-03 07:00,3,49.49,49.49,49.49,49.49,1
20171101|2017-07-03 09:00,3,49.87,49.87,49.87,49.87,7
20171101|2017-07-03 10:00,3,50,50,50,50,1
20171101|2017-07-03 10:30,3,50,50,49.97,49.97,2
20171101|2017-07-03 13:00,3,50.14,50.3,50.14,50.3,16
20171101|2017-07-03 15:30,3,50.19,50.19,50.19,50.19,4
20171101|2017-07-04 11:30,5,50.22,50.22,50.22,50.22,2
20171101|2017-07-05 03:30,5,49.64,49.64,49.64,49.64,1
20171101|2017-07-05 08:30,5,49.46,49.46,49.46,49.46,2
20171101|2017-07-05 09:00,5,48.87,48.87,48.87,48.87,1
20171101|2017-07-05 09:30,5,48.71,48.71,48.71,48.71,1
20171101|2017-07-05 15:30,5,48.36,48.72,48.36,48.72,2
20171101|2017-07-06 05:00,6,49.04,49.04,49.04,49.04,40
20171101|2017-07-06 14:00,6,48.51,48.51,48.51,48.51,1
20171101|2017-07-06 15:30,6,48.48,48.48,48.48,48.48,2
20171101|2017-07-06 19:30,7,48.06,48.06,48.06,48.06,1
20171101|2017-07-07 03:30,7,47.36,47.36,47.36,47.36,12
20171101|2017-07-07 04:30,7,47.5,47.5,47.5,47.5,1
20171101|2017-07-07 05:00,7,47.52,47.52,47.52,47.52,1
20171101|2017-07-07 06:00,7,47.25,47.25,47.25,47.25,2
20171101|2017-07-07 07:00,7,47.65,47.65,47.65,47.65,9
20171101|2017-07-07 08:30,7,47.65,47.66,47.55,47.55,3
20171101|2017-07-07 09:00,7,47.39,47.39,47.28,47.28,24
20171101|2017-07-07 10:00,7,47.36,47.36,47.3,47.3,3
20171101|2017-07-07 11:00,7,47.4,47.4,47.4,47.4,6
20171101|2017-07-07 12:00,7,47.4,47.4,47.16,47.25,4
20171101|2017-07-10 02:30,10,47.32,47.32,47.32,47.32,1
20171101|2017-07-10 03:30,10,47.28,47.28,47.28,47.28,1
20171101|2017-07-10 04:00,10,47.06,47.06,46.91,46.93,51
20171101|2017-07-10 04:30,10,46.82,46.85,46.81,46.85,13
20171101|2017-07-10 06:30,10,46.89,46.89,46.89,46.89,4
20171101|2017-07-10 07:30,10,47.03,47.03,46.98,46.98,10
20171101|2017-07-10 08:00,10,46.91,46.91,46.91,46.91,5
20171101|2017-07-10 09:00,10,47.22,47.22,47.22,47.22,5
20171101|2017-07-10 10:00,10,47.77,47.77,47.72,47.72,6
20171101|2017-07-10 10:30,10,47.58,47.63,47.58,47.63,7
20171101|2017-07-10 11:30,10,47.68,47.68,47.68,47.68,5
20171101|2017-07-10 12:00,10,47.61,47.61,47.61,47.61,13
20171101|2017-07-10 12:30,10,47.6,47.67,47.6,47.65,21
20171101|2017-07-10 13:00,10,47.71,47.71,47.5,47.5,153
20171101|2017-07-10 13:30,10,47.51,47.57,47.5,47.56,68
20171101|2017-07-10 15:30,10,47.64,47.64,47.64,47.64,2
20171101|2017-07-11 03:00,11,47.38,47.38,47.38,47.38,2
20171101|2017-07-11 09:30,11,47.92,47.92,47.92,47.92,1
20171101|2017-07-11 13:00,11,48.2,48.2,48.07,48.14,157
20171101|2017-07-11 13:30,11,48.15,48.23,48.15,48.23,55
20171101|2017-07-11 14:00,11,48.11,48.11,48.11,48.11,2
20171101|2017-07-11 14:30,11,48.2,48.2,48.2,48.2,49
20171101|2017-07-11 15:00,11,48.2,48.2,48.2,48.2,2
20171101|2017-07-12 03:30,12,48.96,48.96,48.96,48.96,10
20171101|2017-07-12 08:00,12,48.96,48.96,48.91,48.91,30
20171101|2017-07-12 09:00,12,49.09,49.09,49.09,49.09,2
20171101|2017-07-12 09:30,12,48.68,48.68,48.68,48.68,7
20171101|2017-07-12 12:00,12,48.61,48.61,48.61,48.61,18
20171101|2017-07-12 13:00,12,48.63,48.63,48.41,48.41,55
20171101|2017-07-12 14:00,12,48.34,48.34,48.32,48.32,102
20171101|2017-07-12 14:30,12,48.28,48.28,48.27,48.27,69
20171101|2017-07-13 09:30,13,48.64,48.68,48.64,48.68,2
20171101|2017-07-13 13:00,13,48.98,48.98,48.94,48.95,89
20171101|2017-07-13 13:30,13,48.96,48.96,48.93,48.93,102
20171101|2017-07-14 00:30,14,49.02,49.02,48.96,48.96,3
20171101|2017-07-14 10:00,14,49.05,49.05,49.05,49.05,1
20171101|2017-07-14 13:00,14,49.47,49.48,49.47,49.48,52
20171101|2017-07-14 13:30,14,49.48,49.48,49.46,49.47,85
20171101|2017-07-17 06:30,17,49.44,49.51,49.42,49.51,97
20171101|2017-07-17 07:00,17,49.47,49.47,49.47,49.47,7
20171101|2017-07-17 08:00,17,49.42,49.42,49.42,49.42,1
20171101|2017-07-17 08:30,17,49.56,49.56,49.56,49.56,9
20171101|2017-07-17 09:00,17,49.4,49.4,49.4,49.4,1
20171101|2017-07-17 09:30,17,49.39,49.49,49.39,49.49,10
20171101|2017-07-17 11:00,17,49.28,49.28,49.28,49.28,1
20171101|2017-07-17 12:30,17,49.12,49.12,49.08,49.1,4
20171101|2017-07-17 13:00,17,49.14,49.14,49.14,49.14,1
20171101|2017-07-17 15:30,17,48.91,48.91,48.91,48.91,1
20171101|2017-07-18 03:00,18,49.15,49.15,49.15,49.15,1
20171101|2017-07-18 03:30,18,49.11,49.11,49.11,49.11,1
20171101|2017-07-18 06:00,18,49.5,49.5,49.5,49.5,10
20171101|2017-07-18 06:30,18,49.65,49.65,49.65,49.65,4
20171101|2017-07-18 07:30,18,49.7,49.71,49.7,49.71,3
20171101|2017-07-18 08:00,18,49.78,49.78,49.78,49.78,1
20171101|2017-07-18 10:30,18,49.26,49.26,49.26,49.26,1
20171101|2017-07-18 11:00,18,49.29,49.3,49.25,49.25,23
20171101|2017-07-18 11:30,18,49.25,49.25,49.25,49.25,15
20171101|2017-07-18 12:00,18,49.18,49.18,49.18,49.18,10
20171101|2017-07-18 13:00,18,49.37,49.39,49.37,49.39,136
20171101|2017-07-18 13:30,18,49.38,49.4,49.38,49.38,8
20171101|2017-07-18 21:30,19,49.32,49.32,49.32,49.32,1
20171101|2017-07-18 22:00,19,49.32,49.32,49.31,49.31,29
20171101|2017-07-19 09:30,19,49.9,50.03,49.9,50.03,2
20171101|2017-07-19 12:00,19,50.03,50.03,50.03,50.03,1
20171101|2017-07-19 13:00,19,50.28,50.29,50.19,50.22,64
20171101|2017-07-19 13:30,19,50.2,50.26,50.2,50.26,162
20171101|2017-07-19 14:00,19,50.22,50.28,50.22,50.27,36
20171101|2017-07-20 00:30,20,50.17,50.17,50.16,50.16,30
20171101|2017-07-20 01:00,20,50.17,50.17,50.16,50.16,20
20171101|2017-07-20 04:30,20,50.21,50.21,50.21,50.21,1
20171101|2017-07-20 05:30,20,50.24,50.25,50.21,50.21,44
20171101|2017-07-20 06:00,20,50.21,50.26,50.21,50.26,16
20171101|2017-07-20 10:00,20,50.38,50.39,50.3,50.3,40
20171101|2017-07-20 11:30,20,50.03,50.03,50.03,50.03,1
20171101|2017-07-20 12:30,20,49.92,49.92,49.92,49.92,1
20171101|2017-07-21 01:30,21,49.8,49.88,49.78,49.87,25
20171101|2017-07-21 02:00,21,49.85,49.86,49.78,49.78,25
20171101|2017-07-21 05:30,21,49.67,49.67,49.67,49.67,1
20171101|2017-07-21 08:30,21,49.55,49.55,49.41,49.41,4
20171101|2017-07-21 09:00,21,49.09,49.09,49.09,49.09,2
20171101|2017-07-21 09:30,21,49.07,49.07,49.07,49.07,1
20171101|2017-07-21 10:00,21,49.13,49.13,49.13,49.13,2
20171101|2017-07-24 01:00,24,48.67,48.67,48.67,48.67,1
20171101|2017-07-24 02:00,24,48.79,48.79,48.55,48.55,2
20171101|2017-07-24 03:00,24,48.35,48.35,48.35,48.35,2
20171101|2017-07-24 03:30,24,48.36,48.39,48.36,48.39,6
20171101|2017-07-24 05:00,24,49.1,49.1,49.1,49.1,6
20171101|2017-07-24 06:00,24,49,49,49,49,5
20171101|2017-07-24 08:00,24,49.12,49.14,49.12,49.14,2
20171101|2017-07-24 09:00,24,49.2,49.2,49.2,49.2,1
20171101|2017-07-24 11:00,24,49.09,49.1,49.09,49.1,6
20171101|2017-07-24 11:30,24,49.01,49.01,49.01,49.01,1
20171101|2017-07-24 12:00,24,49.04,49.04,49.04,49.04,1
20171101|2017-07-24 15:00,24,49.14,49.14,49.14,49.14,1
20171101|2017-07-25 01:00,25,49.38,49.38,49.38,49.38,1
20171101|2017-07-25 02:00,25,49.31,49.31,49.27,49.27,2
20171101|2017-07-25 02:30,25,49.36,49.36,49.36,49.36,1
20171101|2017-07-25 11:30,25,50.43,50.43,50.37,50.39,51
20171101|2017-07-25 13:30,25,50.59,50.59,50.59,50.59,1
20171101|2017-07-25 14:00,25,50.54,50.55,50.54,50.55,27
20171101|2017-07-25 15:00,25,50.65,50.65,50.65,50.65,2
20171101|2017-07-25 15:30,25,50.69,50.71,50.69,50.7,3
20171101|2017-07-25 20:00,26,50.94,50.94,50.93,50.93,20
20171101|2017-07-26 01:30,26,51,51,51,51,1
20171101|2017-07-26 02:00,26,50.99,50.99,50.99,50.99,1
20171101|2017-07-26 07:00,26,50.89,50.9,50.89,50.9,15
20171101|2017-07-26 08:00,26,50.91,50.91,50.91,50.91,2
20171101|2017-07-26 08:30,26,50.71,50.71,50.71,50.71,1
20171101|2017-07-26 09:00,26,50.68,50.68,50.68,50.68,2
20171101|2017-07-26 09:30,26,51.1,51.1,51.1,51.1,1
20171101|2017-07-26 11:00,26,51.26,51.26,51.26,51.26,1
20171101|2017-07-26 11:30,26,51.25,51.25,51.25,51.25,1
20171101|2017-07-26 13:00,26,51.31,51.31,51.31,51.31,1
20171101|2017-07-26 14:30,26,51.19,51.19,51.19,51.19,1
20171101|2017-07-27 02:30,27,51.31,51.31,51.23,51.23,6
20171101|2017-07-27 03:00,27,51.22,51.22,51.18,51.18,3
20171101|2017-07-27 03:30,27,51.27,51.28,51.05,51.05,17
20171101|2017-07-27 04:00,27,51.14,51.17,51.12,51.12,9
20171101|2017-07-27 04:30,27,51.22,51.39,51.22,51.39,5
20171101|2017-07-27 05:00,27,51.31,51.31,51.31,51.31,3
20171101|2017-07-27 05:30,27,51.41,51.43,51.37,51.37,4
20171101|2017-07-27 06:00,27,51.27,51.27,50.85,51.01,81
20171101|2017-07-27 06:30,27,51.04,51.05,50.76,50.76,15
20171101|2017-07-27 07:00,27,50.86,50.96,50.86,50.96,14
20171101|2017-07-27 07:30,27,51.04,51.06,50.95,51.06,10
20171101|2017-07-27 08:00,27,51.1,51.56,51.1,51.52,39
20171101|2017-07-27 08:30,27,51.29,51.31,51.22,51.23,8
20171101|2017-07-27 09:00,27,51.4,51.43,51.35,51.36,120
20171101|2017-07-27 09:30,27,51.33,51.48,51.33,51.47,15
20171101|2017-07-27 10:00,27,51.42,51.42,51.2,51.41,20
20171101|2017-07-27 10:30,27,51.47,51.6,51.46,51.53,15
20171101|2017-07-27 11:00,27,51.59,51.75,51.59,51.74,24
20171101|2017-07-27 11:30,27,51.65,51.65,51.65,51.65,2
20171101|2017-07-27 12:00,27,51.66,51.75,51.62,51.62,189
20171101|2017-07-27 12:30,27,51.61,51.69,51.59,51.69,10
20171101|2017-07-27 13:00,27,51.7,51.8,51.67,51.72,24
20171101|2017-07-27 13:30,27,51.71,51.72,51.69,51.69,30
20171101|2017-07-27 14:00,27,51.67,51.67,51.67,51.67,2
20171101|2017-07-27 14:30,27,51.72,51.72,51.72,51.72,2
20171101|2017-07-27 15:00,27,51.81,51.81,51.81,51.81,2
20171101|2017-07-28 00:00,28,51.58,51.58,51.58,51.58,1
20171101|2017-07-28 02:30,28,51.63,51.63,51.63,51.63,2
20171101|2017-07-28 03:00,28,51.68,51.7,51.68,51.7,3
20171101|2017-07-28 03:30,28,51.67,51.69,51.63,51.63,15
20171101|2017-07-28 04:00,28,51.63,51.63,51.63,51.63,2
20171101|2017-07-28 04:30,28,51.7,51.78,51.7,51.75,7
20171101|2017-07-28 05:00,28,51.74,51.75,51.67,51.75,18
20171101|2017-07-28 05:30,28,51.75,51.78,51.75,51.78,7
20171101|2017-07-28 06:00,28,51.7,51.7,51.7,51.7,1
20171101|2017-07-28 06:30,28,51.73,51.73,51.69,51.71,7
20171101|2017-07-28 07:00,28,51.73,51.73,51.68,51.68,5
20171101|2017-07-28 07:30,28,51.69,51.86,51.69,51.83,9
20171101|2017-07-28 08:00,28,51.9,52.02,51.83,52.01,17
20171101|2017-07-28 08:30,28,51.97,52.02,51.94,52,28
20171101|2017-07-28 09:00,28,52.03,52.4,52.03,52.32,54
20171101|2017-07-28 09:30,28,52.32,52.41,52.11,52.19,114
20171101|2017-07-28 10:00,28,52.24,52.37,52.19,52.32,47
20171101|2017-07-28 10:30,28,52.29,52.3,52.17,52.26,34
20171101|2017-07-28 11:00,28,52.31,52.36,52.25,52.31,41
20171101|2017-07-28 11:30,28,52.32,52.34,52.27,52.27,15
20171101|2017-07-28 12:00,28,52.31,52.31,52.22,52.22,23
20171101|2017-07-28 12:30,28,52.22,52.27,52.14,52.17,4
20171101|2017-07-28 13:00,28,52.13,52.38,52.13,52.35,23
20171101|2017-07-28 13:30,28,52.35,52.35,52.32,52.33,7
20171101|2017-07-28 14:00,28,52.36,52.36,52.35,52.35,4
20171101|2017-07-30 23:30,31,52.49,52.49,52.49,52.49,1
20171101|2017-07-31 01:00,31,52.46,52.46,52.46,52.46,1
20171101|2017-07-31 01:30,31,52.49,52.53,52.49,52.53,6
20171101|2017-07-31 02:00,31,52.6,52.6,52.43,52.43,16
20171101|2017-07-31 02:30,31,52.45,52.48,52.43,52.45,13
20171101|2017-07-31 03:00,31,52.53,52.53,52.28,52.32,21
20171101|2017-07-31 03:30,31,52.26,52.3,52.19,52.27,34
20171101|2017-07-31 04:00,31,52.28,52.51,52.25,52.51,28
20171101|2017-07-31 04:30,31,52.39,52.39,52.37,52.39,5
20171101|2017-07-31 05:00,31,52.36,52.36,52.23,52.29,17
20171101|2017-07-31 05:30,31,52.27,52.28,52.13,52.18,22
20171101|2017-07-31 06:00,31,52.19,52.29,52.09,52.26,51
20171101|2017-07-31 06:30,31,52.24,52.38,52.21,52.38,13
20171101|2017-07-31 07:00,31,52.28,52.28,52.07,52.09,25
20171101|2017-07-31 07:30,31,52.14,52.18,52.1,52.14,17
20171101|2017-07-31 08:00,31,52.17,52.31,52.12,52.31,26
20171101|2017-07-31 08:30,31,52.3,52.3,52.01,52.05,29
20171101|2017-07-31 09:00,31,52,52.23,52,52.11,64
20171101|2017-07-31 09:30,31,52.11,52.11,51.95,52.08,68
20171101|2017-07-31 10:00,31,52.12,52.23,52.02,52.22,48
20171101|2017-07-31 10:30,31,52.23,52.23,52.09,52.09,23
20171101|2017-07-31 11:00,31,52.1,52.13,52.05,52.08,7
20171101|2017-07-31 11:30,31,52.18,52.18,52.12,52.12,8
20171101|2017-07-31 12:00,31,52.09,52.1,51.99,51.99,11
20171101|2017-07-31 12:30,31,52.14,52.34,52.14,52.34,36
20171101|2017-07-31 13:00,31,52.34,52.87,52.34,52.87,44
20171101|2017-07-31 13:30,31,52.89,52.89,52.74,52.88,14
20171101|2017-07-31 14:00,31,52.81,52.81,52.81,52.81,1
20171101|2017-07-31 14:30,31,52.83,52.88,52.83,52.88,2
20171101|2017-07-31 15:00,31,52.89,52.89,52.89,52.89,2
20171101|2017-07-31 15:30,31,52.8,52.8,52.79,52.79,3
20171101|2017-08-01 00:00,1,52.97,52.97,52.97,52.97,1
20171101|2017-08-01 00:30,1,52.94,52.94,52.94,52.94,1
20171101|2017-08-01 01:30,1,52.84,52.86,52.84,52.86,6
20171101|2017-08-01 02:00,1,52.98,53.01,52.98,52.98,5
20171101|2017-08-01 02:30,1,53,53.02,52.95,52.99,21
20171101|2017-08-01 03:00,1,52.99,52.99,52.91,52.98,30
20171101|2017-08-01 03:30,1,52.95,53.04,52.95,53.03,22
20171101|2017-08-01 04:00,1,52.93,53.03,52.91,53.03,8
20171101|2017-08-01 04:30,1,53.06,53.06,52.86,52.86,7
20171101|2017-08-01 05:00,1,52.91,52.91,52.76,52.78,11
20171101|2017-08-01 05:30,1,52.78,52.81,52.75,52.78,4
20171101|2017-08-01 06:00,1,52.73,52.73,52.59,52.59,79
20171101|2017-08-01 06:30,1,52.6,52.62,52.51,52.51,14
20171101|2017-08-01 07:00,1,52.5,52.53,52.37,52.38,10
20171101|2017-08-01 07:30,1,52.42,52.51,52.4,52.51,22
20171101|2017-08-01 08:00,1,52.58,52.64,52.31,52.33,80
20171101|2017-08-01 08:30,1,52.3,52.37,52.07,52.08,51
20171101|2017-08-01 09:00,1,52.15,52.22,52.07,52.15,23
20171101|2017-08-01 09:30,1,52.2,52.32,52.18,52.32,13
20171101|2017-08-01 10:00,1,52.36,52.36,51.32,51.4,102
20171101|2017-08-01 10:30,1,51.44,51.5,51.08,51.31,96
20171101|2017-08-01 11:00,1,51.27,51.47,51.27,51.47,24
20171101|2017-08-01 11:30,1,51.47,51.47,51.34,51.36,26
20171101|2017-08-01 12:00,1,51.42,51.57,51.41,51.54,12
20171101|2017-08-01 12:30,1,51.51,51.68,51.51,51.64,14
20171101|2017-08-01 13:00,1,51.64,51.95,51.63,51.95,20
20171101|2017-08-01 13:30,1,52.03,52.03,51.94,52,17
20171101|2017-08-01 14:30,1,52.02,52.02,52.02,52.02,1
20171101|2017-08-01 15:30,1,51.63,51.63,51.56,51.56,2
20171101|2017-08-01 23:30,2,51.47,51.47,51.47,51.47,1
20171101|2017-08-02 01:30,2,51.63,51.63,51.63,51.63,1
20171101|2017-08-02 02:00,2,51.66,51.67,51.57,51.61,8
20171101|2017-08-02 02:30,2,51.43,51.63,51.43,51.63,7
20171101|2017-08-02 03:00,2,51.68,51.69,51.6,51.69,10
20171101|2017-08-02 03:30,2,51.64,51.85,51.64,51.83,29
20171101|2017-08-02 04:00,2,51.82,51.92,51.82,51.91,6
20171101|2017-08-02 04:30,2,51.9,51.9,51.9,51.9,1
20171101|2017-08-02 05:00,2,51.92,51.99,51.87,51.96,25
20171101|2017-08-02 05:30,2,51.99,52.09,51.99,52.09,15
20171101|2017-08-02 06:00,2,52.04,52.14,52.02,52.02,38
20171101|2017-08-02 06:30,2,51.97,51.97,51.9,51.9,17
20171101|2017-08-02 07:00,2,51.97,51.98,51.87,51.98,24
20171101|2017-08-02 07:30,2,51.98,52.02,51.9,52.02,44
20171101|2017-08-02 08:00,2,52.05,52.16,52.04,52.05,38
20171101|2017-08-02 08:30,2,52.04,52.07,51.99,52.07,19
20171101|2017-08-02 09:00,2,51.99,52.01,51.78,51.85,69
20171101|2017-08-02 09:30,2,51.96,51.96,51.47,51.57,86
20171101|2017-08-02 10:00,2,51.68,52.26,51.66,52.26,102
20171101|2017-08-02 10:30,2,52.29,52.31,52.16,52.22,77
20171101|2017-08-02 11:00,2,52.34,52.37,52.27,52.27,8
20171101|2017-08-02 11:30,2,52.23,52.23,52.13,52.18,10
20171101|2017-08-02 12:00,2,52.22,52.36,52.21,52.36,6
20171101|2017-08-02 12:30,2,52.22,52.22,52.13,52.2,19
20171101|2017-08-02 13:00,2,52.21,52.47,52.19,52.46,43
20171101|2017-08-02 13:30,2,52.42,52.46,52.42,52.44,25
20171101|2017-08-02 14:00,2,52.42,52.42,52.37,52.37,8
20171101|2017-08-02 14:30,2,52.36,52.36,52.32,52.35,7
20171101|2017-08-02 15:00,2,52.36,52.36,52.31,52.33,5
20171101|2017-08-03 01:30,3,52.1,52.1,52.1,52.1,1
20171101|2017-08-03 02:00,3,52.09,52.09,52.07,52.07,3
20171101|2017-08-03 02:30,3,52.21,52.21,51.96,52,10
20171101|2017-08-03 03:00,3,52,52.21,52,52.2,14
20171101|2017-08-03 03:30,3,52.19,52.62,52.19,52.57,43
20171101|2017-08-03 04:00,3,52.57,52.65,52.51,52.55,13
20171101|2017-08-03 04:30,3,52.54,52.61,52.53,52.61,12
20171101|2017-08-03 05:00,3,52.65,52.66,52.59,52.65,9
20171101|2017-08-03 05:30,3,52.57,52.57,52.5,52.5,9
20171101|2017-08-03 06:00,3,52.56,52.56,52.33,52.33,13
20171101|2017-08-03 06:30,3,52.4,52.59,52.36,52.59,18
20171101|2017-08-03 07:00,3,52.61,52.65,52.55,52.65,13
20171101|2017-08-03 07:30,3,52.59,52.77,52.57,52.76,22
20171101|2017-08-03 08:00,3,52.77,52.79,52.66,52.74,28
20171101|2017-08-03 08:30,3,52.71,52.71,52.51,52.51,27
20171101|2017-08-03 09:00,3,52.54,52.62,52.34,52.43,61
20171101|2017-08-03 09:30,3,52.59,52.76,52.57,52.72,52
20171101|2017-08-03 10:00,3,52.74,52.86,52.59,52.79,102
20171101|2017-08-03 10:30,3,52.79,52.8,52.7,52.7,40
20171101|2017-08-03 11:00,3,52.65,52.67,52.31,52.43,38
20171101|2017-08-03 11:30,3,52.31,52.31,52.1,52.12,10
20171101|2017-08-03 12:00,3,52.31,52.32,52.2,52.2,4
20171101|2017-08-03 12:30,3,52.13,52.21,52.13,52.21,10
20171101|2017-08-03 13:00,3,52.13,52.27,52.01,52.01,24
20171101|2017-08-03 13:30,3,52.01,52.08,51.94,51.95,14
20171101|2017-08-03 14:00,3,51.85,51.92,51.81,51.92,7
20171101|2017-08-03 14:30,3,51.94,51.94,51.94,51.94,1
20171101|2017-08-04 00:00,4,51.95,51.95,51.95,51.95,2
20171101|2017-08-04 01:00,4,51.85,51.85,51.85,51.85,1
20171101|2017-08-04 02:00,4,51.89,52,51.89,52,10
20171101|2017-08-04 02:30,4,51.97,51.98,51.61,51.7,25
20171101|2017-08-04 03:00,4,51.72,51.79,51.54,51.68,75
20171101|2017-08-04 03:30,4,51.66,51.72,51.61,51.66,16
20171101|2017-08-04 04:00,4,51.64,51.75,51.6,51.6,12
20171101|2017-08-04 04:30,4,51.66,51.7,51.64,51.7,10
20171101|2017-08-04 05:00,4,51.68,51.7,51.68,51.7,3
20171101|2017-08-04 05:30,4,51.61,51.71,51.49,51.71,22
20171101|2017-08-04 06:00,4,51.76,51.91,51.76,51.86,16
20171101|2017-08-04 06:30,4,51.8,51.88,51.8,51.86,12
20171101|2017-08-04 07:00,4,51.88,51.98,51.88,51.89,45
20171101|2017-08-04 07:30,4,51.93,52.11,51.93,52.11,7
20171101|2017-08-04 08:00,4,52.08,52.08,52.04,52.04,11
20171101|2017-08-04 08:30,4,52.06,52.11,51.86,52.09,31
20171101|2017-08-04 09:00,4,52.07,52.07,51.74,51.77,12
20171101|2017-08-04 09:30,4,51.98,52.33,51.98,52.16,93
20171101|2017-08-04 10:00,4,52.28,52.44,52.28,52.44,64
20171101|2017-08-04 10:30,4,52.46,52.46,52.33,52.38,57
20171101|2017-08-04 11:00,4,52.48,52.53,52.32,52.33,39
20171101|2017-08-04 11:30,4,52.33,52.36,52.22,52.22,18
20171101|2017-08-04 12:00,4,52.27,52.27,52.1,52.1,12
20171101|2017-08-04 12:30,4,52.1,52.21,52.1,52.21,5
20171101|2017-08-04 13:00,4,52.26,52.46,52.26,52.45,55
20171101|2017-08-04 13:30,4,52.48,52.48,52.38,52.42,11
20171101|2017-08-04 14:30,4,52.37,52.37,52.34,52.34,3
20171101|2017-08-04 15:00,4,52.36,52.36,52.36,52.36,1
20171101|2017-08-06 20:30,7,52.35,52.35,52.35,52.35,1
20171101|2017-08-06 23:00,7,52.34,52.34,52.3,52.3,2
20171101|2017-08-07 00:30,7,52.26,52.26,52.26,52.26,1
20171101|2017-08-07 01:00,7,52.27,52.27,52.27,52.27,1
20171101|2017-08-07 02:00,7,52.31,52.31,52.13,52.13,16
20171101|2017-08-07 02:30,7,52.21,52.21,52.09,52.15,14
20171101|2017-08-07 03:00,7,52.17,52.26,52.16,52.25,46
20171101|2017-08-07 03:30,7,52.23,52.24,51.74,51.87,41
20171101|2017-08-07 04:00,7,51.89,51.91,51.83,51.86,23
20171101|2017-08-07 04:30,7,51.78,51.84,51.66,51.66,8
20171101|2017-08-07 05:00,7,51.75,51.8,51.75,51.8,8
20171101|2017-08-07 05:30,7,51.83,51.92,51.83,51.9,9
20171101|2017-08-07 06:00,7,51.93,51.96,51.91,51.91,3
20171101|2017-08-07 06:30,7,51.87,51.87,51.81,51.81,11
20171101|2017-08-07 07:00,7,51.9,51.94,51.83,51.86,9
20171101|2017-08-07 07:30,7,51.93,52,51.86,51.9,15
20171101|2017-08-07 08:00,7,51.76,51.95,51.76,51.84,29
20171101|2017-08-07 08:30,7,51.85,52,51.78,52,52
20171101|2017-08-07 09:00,7,52.05,52.3,52.05,52.24,42
20171101|2017-08-07 09:30,7,52.16,52.23,51.56,51.64,92
20171101|2017-08-07 10:00,7,51.69,51.74,51.44,51.62,104
20171101|2017-08-07 10:30,7,51.66,51.8,51.6,51.79,29
20171101|2017-08-07 11:00,7,51.83,51.85,51.82,51.85,5
20171101|2017-08-07 11:30,7,51.85,51.94,51.85,51.94,22
20171101|2017-08-07 12:00,7,52.04,52.22,52.04,52.15,32
20171101|2017-08-07 12:30,7,52.13,52.15,52.11,52.11,8
20171101|2017-08-07 13:00,7,52.21,52.4,52.2,52.4,19
20171101|2017-08-07 13:30,7,52.38,52.38,52.29,52.31,11
20171101|2017-08-07 15:30,7,52.27,52.27,52.27,52.27,1
20171101|2017-08-08 01:30,8,52.32,52.36,52.32,52.36,2
20171101|2017-08-08 02:00,8,52.38,52.58,52.36,52.45,13
20171101|2017-08-08 02:30,8,52.51,52.57,52.46,52.46,8
20171101|2017-08-08 03:00,8,52.54,52.76,52.54,52.63,24
20171101|2017-08-08 03:30,8,52.67,52.67,52.49,52.61,37
20171101|2017-08-08 04:00,8,52.55,52.64,52.55,52.62,13
20171101|2017-08-08 04:30,8,52.66,52.71,52.65,52.7,11
20171101|2017-08-08 05:00,8,52.64,52.65,52.61,52.61,5
20171101|2017-08-08 05:30,8,52.55,52.6,52.36,52.45,25
20171101|2017-08-08 06:00,8,52.46,52.51,52.26,52.3,18
20171101|2017-08-08 06:30,8,52.28,52.31,52.26,52.29,16
20171101|2017-08-08 07:00,8,52.33,52.41,52.31,52.38,20
20171101|2017-08-08 07:30,8,52.33,52.33,52.19,52.25,16
20171101|2017-08-08 08:00,8,52.24,52.46,51.93,51.93,80
20171101|2017-08-08 08:30,8,51.97,52.1,51.95,52.1,68
20171101|2017-08-08 09:00,8,51.91,52.3,51.91,52.27,31
20171101|2017-08-08 09:30,8,52.25,52.26,52.15,52.22,21
20171101|2017-08-08 10:00,8,52.25,52.56,52.25,52.51,38
20171101|2017-08-08 10:30,8,52.5,52.55,52.4,52.48,27
20171101|2017-08-08 11:00,8,52.52,52.52,52.3,52.3,12
20171101|2017-08-08 11:30,8,52.3,52.3,52.1,52.1,24
20171101|2017-08-08 12:00,8,52.12,52.15,52.12,52.14,6
20171101|2017-08-08 12:30,8,52.21,52.29,52.21,52.21,8
20171101|2017-08-08 13:00,8,52.25,52.42,52.14,52.14,14
20171101|2017-08-08 13:30,8,52.11,52.12,51.93,52.08,64
20171101|2017-08-08 14:00,8,52.06,52.06,52.03,52.04,5
20171101|2017-08-08 14:30,8,52.03,52.1,52.03,52.1,7
20171101|2017-08-08 15:30,8,52.28,52.28,52.28,52.28,1
20171101|2017-08-08 19:00,9,52.01,52.01,52.01,52.01,1
20171101|2017-08-08 20:00,9,51.97,51.97,51.97,51.97,1
20171101|2017-08-09 00:00,9,51.97,51.97,51.97,51.97,1
20171101|2017-08-09 01:00,9,51.91,51.91,51.91,51.91,1
20171101|2017-08-09 02:00,9,52.05,52.08,52.05,52.08,3
20171101|2017-08-09 02:30,9,52.09,52.14,52.02,52.14,8
20171101|2017-08-09 03:00,9,52.14,52.24,52.1,52.19,35
20171101|2017-08-09 03:30,9,52.22,52.42,52.18,52.42,17
20171101|2017-08-09 04:00,9,52.4,52.41,52.34,52.37,9
20171101|2017-08-09 04:30,9,52.33,52.37,52.32,52.34,9
20171101|2017-08-09 05:00,9,52.4,52.4,52.39,52.39,2
20171101|2017-08-09 05:30,9,52.46,52.48,52.45,52.48,8
20171101|2017-08-09 06:00,9,52.51,52.51,52.4,52.4,4
20171101|2017-08-09 06:30,9,52.48,52.48,52.48,52.48,2
20171101|2017-08-09 07:00,9,52.48,52.57,52.48,52.54,12
20171101|2017-08-09 07:30,9,52.51,52.63,52.51,52.63,11
20171101|2017-08-09 08:00,9,52.63,52.64,52.41,52.44,33
20171101|2017-08-09 08:30,9,52.44,52.49,52.35,52.39,34
20171101|2017-08-09 09:00,9,52.45,52.52,52.41,52.5,45
20171101|2017-08-09 09:30,9,52.37,52.55,52.08,52.35,97
20171101|2017-08-09 10:00,9,52.37,52.45,52.16,52.22,38
20171101|2017-08-09 10:30,9,52.23,52.32,52.18,52.29,54
20171101|2017-08-09 11:00,9,52.27,52.4,52.27,52.4,48
20171101|2017-08-09 11:30,9,52.43,52.43,52.38,52.43,9
20171101|2017-08-09 12:00,9,52.43,52.43,52.3,52.33,12
20171101|2017-08-09 12:30,9,52.33,52.44,52.33,52.44,9
20171101|2017-08-09 13:00,9,52.47,52.68,52.47,52.68,30
20171101|2017-08-09 13:30,9,52.67,52.68,52.64,52.64,28
20171101|2017-08-09 14:00,9,52.61,52.62,52.61,52.62,8
20171101|2017-08-09 14:30,9,52.64,52.64,52.64,52.64,1
20171101|2017-08-09 15:00,9,52.64,52.64,52.64,52.64,1
20171101|2017-08-10 00:00,10,52.64,52.64,52.64,52.64,1
20171101|2017-08-10 01:00,10,52.81,52.81,52.81,52.81,1
20171101|2017-08-10 01:30,10,52.79,52.79,52.79,52.79,1
20171101|2017-08-10 02:00,10,52.85,53.05,52.81,52.94,32
20171101|2017-08-10 02:30,10,52.92,52.96,52.82,52.92,37
20171101|2017-08-10 03:00,10,52.92,53,52.92,52.99,21
20171101|2017-08-10 03:30,10,52.92,52.92,52.83,52.89,26
20171101|2017-08-10 04:00,10,52.8,52.95,52.72,52.92,14
20171101|2017-08-10 04:30,10,52.99,53.14,52.99,53.1,36
20171101|2017-08-10 05:00,10,53.05,53.06,52.93,52.93,12
20171101|2017-08-10 05:30,10,52.92,53.04,52.92,53.03,36
20171101|2017-08-10 06:00,10,53.08,53.15,53.08,53.14,18
20171101|2017-08-10 06:30,10,53.08,53.13,53.02,53.13,15
20171101|2017-08-10 07:00,10,53.11,53.41,53.11,53.31,80
20171101|2017-08-10 07:30,10,53.32,53.4,53.31,53.33,70
20171101|2017-08-10 08:00,10,53.34,53.38,53.23,53.23,54
20171101|2017-08-10 08:30,10,53.25,53.25,52.8,53.02,95
20171101|2017-08-10 09:00,10,53,53,52.64,52.79,127
20171101|2017-08-10 09:30,10,52.79,52.92,52.48,52.54,36
20171101|2017-08-10 10:00,10,52.53,52.65,52.19,52.41,150
20171101|2017-08-10 10:30,10,52.44,52.55,52.33,52.5,47
20171101|2017-08-10 11:00,10,52.43,52.43,52.34,52.39,6
20171101|2017-08-10 11:30,10,52.39,52.41,51.95,51.95,38
20171101|2017-08-10 12:00,10,51.85,52,51.83,52,29
20171101|2017-08-10 12:30,10,51.94,51.95,51.82,51.83,5
20171101|2017-08-10 13:00,10,52.03,52.12,51.74,51.74,23
20171101|2017-08-10 13:30,10,51.78,51.78,51.71,51.75,18
20171101|2017-08-10 14:00,10,51.7,51.72,51.7,51.72,3
20171101|2017-08-10 14:30,10,51.72,51.72,51.53,51.53,3
20171101|2017-08-10 15:00,10,51.64,51.66,51.64,51.66,2
20171101|2017-08-10 19:00,11,51.83,51.83,51.83,51.83,1
20171101|2017-08-10 22:00,11,51.47,51.47,51.47,51.47,6
20171101|2017-08-10 23:30,11,51.26,51.26,51.26,51.26,1
20171101|2017-08-11 01:30,11,51.46,51.46,51.46,51.46,1
20171101|2017-08-11 02:00,11,51.44,51.52,51.34,51.34,48
20171101|2017-08-11 02:30,11,51.41,51.46,51.35,51.37,18
20171101|2017-08-11 03:00,11,51.35,51.35,51.16,51.25,52
20171101|2017-08-11 03:30,11,51.27,51.43,51.23,51.36,70
20171101|2017-08-11 04:00,11,51.34,51.34,51.34,51.34,3
20171101|2017-08-11 04:30,11,51.29,51.4,51.29,51.35,15
20171101|2017-08-11 05:00,11,51.49,51.53,51.48,51.53,8
20171101|2017-08-11 05:30,11,51.54,51.54,51.41,51.48,17
20171101|2017-08-11 06:00,11,51.53,51.6,51.53,51.56,13
20171101|2017-08-11 06:30,11,51.55,51.55,51.53,51.53,7
20171101|2017-08-11 07:00,11,51.49,51.7,51.47,51.64,17
20171101|2017-08-11 07:30,11,51.66,51.72,51.61,51.66,26
20171101|2017-08-11 08:00,11,51.56,51.66,51.45,51.5,29
20171101|2017-08-11 08:30,11,51.46,51.65,51.3,51.4,22
20171101|2017-08-11 09:00,11,51.29,51.46,51.22,51.44,35
20171101|2017-08-11 09:30,11,51.53,51.64,51.51,51.55,30
20171101|2017-08-11 10:00,11,51.62,51.7,51.43,51.63,21
20171101|2017-08-11 10:30,11,51.66,51.68,51.46,51.48,51
20171101|2017-08-11 11:00,11,51.45,51.64,51.45,51.61,19
20171101|2017-08-11 11:30,11,51.61,51.72,51.61,51.64,15
20171101|2017-08-11 12:00,11,51.67,51.84,51.63,51.77,26
20171101|2017-08-11 12:30,11,51.82,51.95,51.82,51.84,21
20171101|2017-08-11 13:00,11,51.97,52.08,51.9,52.02,40
20171101|2017-08-11 13:30,11,51.88,51.92,51.81,51.89,18
20171101|2017-08-11 14:00,11,51.86,51.86,51.85,51.85,2
20171101|2017-08-11 14:30,11,51.85,51.88,51.85,51.86,4
20171101|2017-08-11 15:00,11,51.85,51.9,51.85,51.9,5
20171101|2017-08-11 15:30,11,51.84,51.84,51.84,51.84,1
20171101|2017-08-13 21:30,14,51.81,51.81,51.8,51.8,2
20171101|2017-08-13 22:00,14,51.86,51.86,51.86,51.86,1
20171101|2017-08-14 01:00,14,51.86,51.86,51.82,51.83,5
20171101|2017-08-14 02:00,14,51.76,51.96,51.76,51.89,10
20171101|2017-08-14 02:30,14,51.92,51.93,51.77,51.77,6
20171101|2017-08-14 03:00,14,51.81,51.81,51.55,51.74,37
20171101|2017-08-14 03:30,14,51.72,51.72,51.61,51.61,18
20171101|2017-08-14 04:00,14,51.58,51.72,51.58,51.72,24
20171101|2017-08-14 04:30,14,51.72,51.72,51.63,51.63,9
20171101|2017-08-14 05:00,14,51.7,51.7,51.52,51.52,4
20171101|2017-08-14 05:30,14,51.48,51.48,51.48,51.48,2
20171101|2017-08-14 06:00,14,51.55,51.58,51.51,51.58,5
20171101|2017-08-14 06:30,14,51.6,51.61,51.58,51.61,6
20171101|2017-08-14 07:00,14,51.58,51.73,51.58,51.73,17
20171101|2017-08-14 07:30,14,51.55,51.55,51.55,51.55,1
20171101|2017-08-14 08:00,14,51.51,51.84,51.51,51.84,33
20171101|2017-08-14 08:30,14,51.83,52.09,51.83,51.99,60
20171101|2017-08-14 09:00,14,52.02,52.06,51.94,51.94,62
20171101|2017-08-14 09:30,14,52.01,52.22,52.01,52.17,65
20171101|2017-08-14 10:00,14,52.1,52.12,51.59,51.7,122
20171101|2017-08-14 10:30,14,51.67,51.7,51.22,51.22,43
20171101|2017-08-14 11:00,14,51.24,51.36,51.13,51.16,38
20171101|2017-08-14 11:30,14,51.13,51.13,50.83,50.96,61
20171101|2017-08-14 12:00,14,50.95,51.02,50.86,50.91,71
20171101|2017-08-14 12:30,14,50.88,50.95,50.86,50.95,5
20171101|2017-08-14 13:00,14,50.89,50.89,50.6,50.61,35
20171101|2017-08-14 13:30,14,50.54,50.62,50.54,50.58,24
20171101|2017-08-14 14:00,14,50.53,50.53,50.53,50.53,1
20171101|2017-08-14 14:30,14,50.65,50.65,50.61,50.61,2
20171101|2017-08-14 15:00,14,50.56,50.56,50.56,50.56,1
20171101|2017-08-14 19:00,15,50.54,50.54,50.54,50.54,1
20171101|2017-08-15 02:00,15,50.66,50.74,50.56,50.61,14
20171101|2017-08-15 02:30,15,50.59,50.59,50.38,50.46,22
20171101|2017-08-15 03:00,15,50.52,50.67,50.43,50.67,42
20171101|2017-08-15 03:30,15,50.59,50.75,50.55,50.73,27
20171101|2017-08-15 04:00,15,50.68,50.8,50.67,50.69,14
20171101|2017-08-15 04:30,15,50.74,50.74,50.52,50.53,28
20171101|2017-08-15 05:00,15,50.51,50.58,50.37,50.38,49
20171101|2017-08-15 05:30,15,50.4,50.44,50.32,50.32,22
20171101|2017-08-15 06:00,15,50.35,50.35,50.3,50.34,17
20171101|2017-08-15 06:30,15,50.32,50.32,50.17,50.17,47
20171101|2017-08-15 07:00,15,50.16,50.28,50.14,50.26,54
20171101|2017-08-15 07:30,15,50.29,50.32,50.05,50.18,153
20171101|2017-08-15 08:00,15,50.15,50.31,50.13,50.13,53
20171101|2017-08-15 08:30,15,50.12,50.2,50.05,50.06,82
20171101|2017-08-15 09:00,15,50.06,50.28,49.98,50.28,82
20171101|2017-08-15 09:30,15,50.23,50.37,50.14,50.26,56
20171101|2017-08-15 10:00,15,50.24,50.41,50.15,50.38,52
20171101|2017-08-15 10:30,15,50.38,50.4,50.3,50.4,39
20171101|2017-08-15 11:00,15,50.5,50.55,50.49,50.52,22
20171101|2017-08-15 11:30,15,50.51,50.51,50.45,50.49,18
20171101|2017-08-15 12:00,15,50.52,50.62,50.49,50.49,16
20171101|2017-08-15 12:30,15,50.5,50.57,50.5,50.57,7
20171101|2017-08-15 13:00,15,50.61,50.79,50.58,50.65,30
20171101|2017-08-15 13:30,15,50.66,50.69,50.65,50.68,10
20171101|2017-08-15 14:00,15,50.67,50.67,50.63,50.64,5
20171101|2017-08-15 14:30,15,50.73,50.73,50.73,50.73,1
20171101|2017-08-15 15:30,15,50.87,50.87,50.8,50.83,4
20171101|2017-08-16 00:00,16,50.91,50.91,50.91,50.91,1
20171101|2017-08-16 02:00,16,50.92,51.08,50.92,51.08,20
20171101|2017-08-16 02:30,16,51.07,51.07,50.96,51.01,28
20171101|2017-08-16 03:00,16,51.04,51.09,50.99,51.04,27
20171101|2017-08-16 03:30,16,51.01,51.01,50.94,50.99,16
20171101|2017-08-16 04:00,16,51.02,51.05,50.96,51.05,31
20171101|2017-08-16 04:30,16,51.05,51.08,51.05,51.07,11
20171101|2017-08-16 05:00,16,50.97,51,50.91,50.91,33
20171101|2017-08-16 05:30,16,50.86,50.91,50.83,50.83,20
20171101|2017-08-16 06:00,16,50.86,50.92,50.86,50.9,14
20171101|2017-08-16 06:30,16,50.91,50.91,50.82,50.88,13
20171101|2017-08-16 07:00,16,50.9,50.9,50.82,50.82,3
20171101|2017-08-16 07:30,16,50.84,50.84,50.68,50.7,52
20171101|2017-08-16 08:00,16,50.67,50.96,50.67,50.9,51
20171101|2017-08-16 08:30,16,50.95,50.95,50.82,50.9,21
20171101|2017-08-16 09:00,16,50.94,51.02,50.9,50.98,39
20171101|2017-08-16 09:30,16,51.12,51.14,50.76,51.02,82
20171101|2017-08-16 10:00,16,51.02,51.02,50.48,50.67,129
20171101|2017-08-16 10:30,16,50.66,50.66,50.48,50.52,46
20171101|2017-08-16 11:00,16,50.46,50.54,50.42,50.42,44
20171101|2017-08-16 11:30,16,50.41,50.59,50.41,50.53,22
20171101|2017-08-16 12:00,16,50.55,50.66,50.17,50.22,45
20171101|2017-08-16 12:30,16,50.18,50.2,50.08,50.17,33
20171101|2017-08-16 13:00,16,50.18,50.18,50,50.06,23
20171101|2017-08-16 13:30,16,50.1,50.17,50.1,50.16,30
20171101|2017-08-16 14:00,16,50.16,50.2,50.16,50.2,2
20171101|2017-08-16 14:30,16,50.2,50.2,50.1,50.1,32
20171101|2017-08-16 23:00,17,50.34,50.34,50.34,50.34,1
20171101|2017-08-17 01:00,17,50.2,50.21,50.2,50.21,6
20171101|2017-08-17 01:30,17,50.19,50.19,50.17,50.17,2
20171101|2017-08-17 02:00,17,50.14,50.22,50.14,50.22,38
20171101|2017-08-17 02:30,17,50.25,50.3,50.25,50.26,9
20171101|2017-08-17 03:00,17,50.16,50.21,50.06,50.17,42
20171101|2017-08-17 03:30,17,50.16,50.16,50.03,50.11,65
20171101|2017-08-17 04:00,17,50.05,50.05,49.9,49.99,36
20171101|2017-08-17 04:30,17,49.97,50.08,49.94,50.07,25
20171101|2017-08-17 05:00,17,50.08,50.1,50,50.01,14
20171101|2017-08-17 05:30,17,50.04,50.11,50.02,50.03,20
20171101|2017-08-17 06:00,17,50.02,50.05,49.99,49.99,8
20171101|2017-08-17 06:30,17,49.98,50.04,49.98,50.04,4
20171101|2017-08-17 07:00,17,50.03,50.03,49.89,49.94,50
20171101|2017-08-17 07:30,17,49.94,49.98,49.87,49.92,17
20171101|2017-08-17 08:00,17,49.96,50.01,49.81,49.91,34
20171101|2017-08-17 08:30,17,49.93,50.11,49.84,50.05,61
20171101|2017-08-17 09:00,17,50.06,50.31,50.06,50.29,43
20171101|2017-08-17 09:30,17,50.35,50.66,50.04,50.66,93
20171101|2017-08-17 10:00,17,50.72,50.72,50.43,50.46,137
20171101|2017-08-17 10:30,17,50.45,50.58,50.45,50.51,26
20171101|2017-08-17 11:00,17,50.55,50.55,50.44,50.51,13
20171101|2017-08-17 11:30,17,50.54,50.57,50.46,50.46,12
20171101|2017-08-17 12:00,17,50.46,50.54,50.46,50.54,9
20171101|2017-08-17 12:30,17,50.65,50.69,50.6,50.6,8
20171101|2017-08-17 13:00,17,50.67,50.79,50.67,50.79,36
20171101|2017-08-17 13:30,17,50.66,50.66,50.63,50.66,11
20171101|2017-08-17 14:00,17,50.7,50.72,50.7,50.72,2
20171101|2017-08-17 14:30,17,50.66,50.67,50.6,50.63,13
20171101|2017-08-17 15:00,17,50.65,50.65,50.63,50.63,5
20171101|2017-08-17 18:00,18,50.66,50.66,50.66,50.66,1
20171101|2017-08-17 21:00,18,50.61,50.61,50.61,50.61,1
20171101|2017-08-18 01:00,18,50.69,50.74,50.69,50.74,3
20171101|2017-08-18 01:30,18,50.77,50.77,50.77,50.77,1
20171101|2017-08-18 02:00,18,50.73,51.01,50.71,50.96,35
20171101|2017-08-18 02:30,18,50.92,51.03,50.9,51.03,46
20171101|2017-08-18 03:00,18,50.95,50.97,50.83,50.94,45
20171101|2017-08-18 03:30,18,50.93,50.93,50.83,50.85,40
20171101|2017-08-18 04:00,18,50.9,50.91,50.83,50.83,16
20171101|2017-08-18 04:30,18,50.86,50.86,50.85,50.85,15
20171101|2017-08-18 05:00,18,50.79,50.84,50.71,50.84,32
20171101|2017-08-18 06:00,18,50.82,50.82,50.79,50.81,14
20171101|2017-08-18 06:30,18,50.8,50.81,50.8,50.81,3
20171101|2017-08-18 07:00,18,50.87,50.9,50.87,50.9,4
20171101|2017-08-18 07:30,18,50.89,50.89,50.79,50.82,6
20171101|2017-08-18 08:00,18,50.87,50.92,50.82,50.84,17
20171101|2017-08-18 08:30,18,50.83,50.83,50.6,50.63,66
20171101|2017-08-18 09:00,18,50.61,50.74,50.61,50.65,48
20171101|2017-08-18 09:30,18,50.62,50.74,50.55,50.68,52
20171101|2017-08-18 10:00,18,50.69,51.04,50.65,50.99,87
20171101|2017-08-18 10:30,18,50.95,51.88,50.95,51.83,144
20171101|2017-08-18 11:00,18,51.95,52.37,51.75,52.26,68
20171101|2017-08-18 11:30,18,52.23,52.35,52.13,52.29,51
20171101|2017-08-18 12:00,18,52.29,52.44,52.25,52.38,30
20171101|2017-08-18 12:30,18,52.4,52.4,52.19,52.33,53
20171101|2017-08-18 13:00,18,52.33,52.53,52.31,52.49,33
20171101|2017-08-18 13:30,18,52.43,52.57,52.42,52.57,39
20171101|2017-08-18 14:00,18,52.53,52.62,52.53,52.59,39
20171101|2017-08-18 14:30,18,52.59,52.59,52.49,52.5,4
20171101|2017-08-18 15:00,18,52.5,52.52,52.5,52.52,7
20171101|2017-08-18 15:30,18,52.52,52.57,52.52,52.57,11
20171101|2017-08-20 18:00,21,52.5,52.5,52.5,52.5,1
20171101|2017-08-20 18:30,21,52.53,52.55,52.41,52.41,13
20171101|2017-08-20 19:30,21,52.4,52.4,52.4,52.4,1
20171101|2017-08-20 23:00,21,52.36,52.36,52.36,52.36,1
20171101|2017-08-20 23:30,21,52.35,52.37,52.3,52.3,5
20171101|2017-08-21 00:00,21,52.34,52.34,52.34,52.34,1
20171101|2017-08-21 01:00,21,52.27,52.27,52.27,52.27,1
20171101|2017-08-21 01:30,21,52.28,52.29,52.28,52.28,5
20171101|2017-08-21 02:00,21,52.24,52.24,52.18,52.18,13
20171101|2017-08-21 02:30,21,52.25,52.25,52.15,52.24,14
20171101|2017-08-21 03:00,21,52.25,52.28,52.14,52.28,26
20171101|2017-08-21 03:30,21,52.26,52.26,52.09,52.12,33
20171101|2017-08-21 04:00,21,52.12,52.28,52.12,52.28,20
20171101|2017-08-21 04:30,21,52.26,52.26,52.17,52.2,26
20171101|2017-08-21 05:00,21,52.17,52.29,52.15,52.26,72
20171101|2017-08-21 05:30,21,52.28,52.35,52.27,52.33,14
20171101|2017-08-21 06:00,21,52.29,52.43,52.29,52.43,5
20171101|2017-08-21 06:30,21,52.4,52.48,52.38,52.4,24
20171101|2017-08-21 07:00,21,52.36,52.36,52.22,52.36,14
20171101|2017-08-21 07:30,21,52.18,52.18,52.03,52.16,48
20171101|2017-08-21 08:00,21,52.05,52.14,51.85,51.91,88
20171101|2017-08-21 08:30,21,51.9,51.93,51.75,51.82,68
20171101|2017-08-21 09:00,21,51.81,52,51.49,51.55,84
20171101|2017-08-21 09:30,21,51.54,51.55,51.23,51.38,58
20171101|2017-08-21 10:00,21,51.35,51.63,51.29,51.54,42
20171101|2017-08-21 10:30,21,51.53,51.53,51.28,51.28,23
20171101|2017-08-21 11:00,21,51.41,51.48,51.37,51.39,12
20171101|2017-08-21 11:30,21,51.42,51.43,51.35,51.35,14
20171101|2017-08-21 12:00,21,51.45,51.52,51.4,51.51,13
20171101|2017-08-21 12:30,21,51.52,51.54,51.15,51.15,45
20171101|2017-08-21 13:00,21,51.02,51.29,51.02,51.27,20
20171101|2017-08-21 13:30,21,51.32,51.32,51.23,51.29,29
20171101|2017-08-21 14:30,21,51.31,51.31,51.29,51.29,2
20171101|2017-08-21 15:00,21,51.26,51.33,51.26,51.33,3
20171101|2017-08-21 23:00,22,51.48,51.48,51.48,51.48,1
20171101|2017-08-21 23:30,22,51.43,51.43,51.43,51.43,1
20171101|2017-08-22 01:30,22,51.62,51.62,51.62,51.62,2
20171101|2017-08-22 02:00,22,51.65,51.69,51.63,51.63,7
20171101|2017-08-22 02:30,22,51.63,51.66,51.57,51.61,9
20171101|2017-08-22 03:00,22,51.55,51.7,51.53,51.68,29
20171101|2017-08-22 03:30,22,51.71,51.86,51.68,51.84,80
20171101|2017-08-22 04:00,22,51.83,51.83,51.46,51.49,25
20171101|2017-08-22 05:00,22,51.56,51.57,51.5,51.5,4
20171101|2017-08-22 05:30,22,51.5,51.51,51.32,51.37,27
20171101|2017-08-22 06:00,22,51.34,51.34,51.26,51.32,18
20171101|2017-08-22 06:30,22,51.32,51.32,51.21,51.26,30
20171101|2017-08-22 07:00,22,51.25,51.32,51.21,51.21,16
20171101|2017-08-22 07:30,22,51.22,51.22,51.15,51.17,9
20171101|2017-08-22 08:00,22,51.19,51.59,51.09,51.55,55
20171101|2017-08-22 08:30,22,51.56,51.88,51.56,51.88,57
20171101|2017-08-22 09:00,22,51.86,51.9,51.44,51.69,101
20171101|2017-08-22 09:30,22,51.62,51.81,51.61,51.81,51
20171101|2017-08-22 10:00,22,51.65,51.89,51.51,51.74,82
20171101|2017-08-22 10:30,22,51.66,51.66,51.46,51.51,22
20171101|2017-08-22 11:00,22,51.48,51.59,51.48,51.55,13
20171101|2017-08-22 11:30,22,51.64,51.72,51.48,51.48,43
20171101|2017-08-22 12:00,22,51.48,51.48,51.39,51.39,12
20171101|2017-08-22 12:30,22,51.36,51.56,51.35,51.56,26
20171101|2017-08-22 13:00,22,51.54,51.68,51.51,51.61,31
20171101|2017-08-22 13:30,22,51.57,51.61,51.55,51.56,15
20171101|2017-08-22 14:00,22,51.62,51.62,51.62,51.62,5
20171101|2017-08-22 14:30,22,51.62,51.65,51.61,51.62,8
20171101|2017-08-22 15:00,22,51.58,51.58,51.58,51.58,1
20171101|2017-08-22 15:30,22,51.58,51.58,51.3,51.3,4
20171101|2017-08-22 20:00,23,51.33,51.33,51.33,51.33,1
20171101|2017-08-22 23:00,23,51.44,51.44,51.44,51.44,3
20171101|2017-08-23 01:00,23,51.37,51.37,51.37,51.37,1
20171101|2017-08-23 01:30,23,51.33,51.4,51.33,51.4,3
20171101|2017-08-23 02:00,23,51.31,51.35,51.29,51.35,11
20171101|2017-08-23 02:30,23,51.27,51.34,51.27,51.34,9
20171101|2017-08-23 03:00,23,51.34,51.45,51.32,51.45,28
20171101|2017-08-23 03:30,23,51.38,51.42,51.32,51.36,10
20171101|2017-08-23 04:00,23,51.44,51.47,51.29,51.29,23
20171101|2017-08-23 04:30,23,51.3,51.37,51.28,51.3,23
20171101|2017-08-23 05:00,23,51.33,51.41,51.33,51.41,11
20171101|2017-08-23 05:30,23,51.39,51.46,51.37,51.44,7
20171101|2017-08-23 06:00,23,51.45,51.45,51.35,51.36,41
20171101|2017-08-23 06:30,23,51.42,51.42,51.26,51.27,14
20171101|2017-08-23 07:00,23,51.29,51.38,51.22,51.35,15
20171101|2017-08-23 07:30,23,51.34,51.47,51.34,51.46,26
20171101|2017-08-23 08:00,23,51.42,51.64,51.42,51.59,79
20171101|2017-08-23 08:30,23,51.58,51.61,51.45,51.56,59
20171101|2017-08-23 09:00,23,51.56,51.69,51.51,51.51,59
20171101|2017-08-23 09:30,23,51.55,51.97,51.55,51.85,99
20171101|2017-08-23 10:00,23,51.87,52.07,51.77,52.05,118
20171101|2017-08-23 10:30,23,52.04,52.18,52.02,52.08,58
20171101|2017-08-23 11:00,23,52.11,52.15,52.04,52.15,34
20171101|2017-08-23 11:30,23,52.1,52.15,52.04,52.05,53
20171101|2017-08-23 12:00,23,52.09,52.11,52.07,52.07,12
20171101|2017-08-23 12:30,23,52.09,52.27,52.09,52.24,33
20171101|2017-08-23 13:00,23,52.24,52.27,52.15,52.26,46
20171101|2017-08-23 13:30,23,52.27,52.27,52.21,52.21,19
20171101|2017-08-23 14:30,23,52.22,52.22,52.19,52.19,5
20171101|2017-08-23 15:00,23,52.22,52.22,52.22,52.22,1
20171101|2017-08-23 15:30,23,52.19,52.19,52.19,52.19,2
20171101|2017-08-23 21:30,24,52.2,52.2,52.2,52.2,14
20171101|2017-08-24 00:30,24,52.24,52.24,52.24,52.24,1
20171101|2017-08-24 01:30,24,52.22,52.23,52.22,52.23,2
20171101|2017-08-24 02:00,24,52.24,52.27,52.12,52.12,12
20171101|2017-08-24 02:30,24,52.16,52.28,52.13,52.13,22
20171101|2017-08-24 03:00,24,52.14,52.14,51.95,52.06,52
20171101|2017-08-24 03:30,24,52.07,52.11,52.01,52.07,62
20171101|2017-08-24 04:00,24,52.07,52.18,52.07,52.18,6
20171101|2017-08-24 04:30,24,52.16,52.16,52.09,52.09,43
20171101|2017-08-24 05:00,24,52.14,52.19,52.06,52.06,17
20171101|2017-08-24 05:30,24,52.1,52.11,51.98,51.99,40
20171101|2017-08-24 06:00,24,52.02,52.06,52,52.03,22
20171101|2017-08-24 06:30,24,52.03,52.14,52.03,52.14,15
20171101|2017-08-24 07:00,24,52.11,52.2,52.05,52.2,43
20171101|2017-08-24 07:30,24,52.15,52.35,52.1,52.34,30
20171101|2017-08-24 08:00,24,52.31,52.32,51.93,51.97,91
20171101|2017-08-24 08:30,24,51.97,52.03,51.87,52.03,38
20171101|2017-08-24 09:00,24,51.9,51.91,51.82,51.86,43
20171101|2017-08-24 09:30,24,51.86,52.02,51.72,52.02,23
20171101|2017-08-24 10:00,24,52.05,52.08,51.85,51.85,77
20171101|2017-08-24 10:30,24,51.82,51.82,51.37,51.53,155
20171101|2017-08-24 11:00,24,51.54,51.55,51.38,51.42,22
20171101|2017-08-24 11:30,24,51.36,51.37,51.27,51.35,24
20171101|2017-08-24 12:00,24,51.37,51.48,51.37,51.42,84
20171101|2017-08-24 12:30,24,51.46,51.69,51.46,51.6,16
20171101|2017-08-24 13:00,24,51.64,51.72,51.57,51.69,18
20171101|2017-08-24 13:30,24,51.68,51.7,51.62,51.7,39
20171101|2017-08-24 14:00,24,51.75,51.81,51.73,51.73,19
20171101|2017-08-24 14:30,24,51.75,51.84,51.75,51.84,28
20171101|2017-08-24 15:00,24,51.82,51.83,51.78,51.8,7
20171101|2017-08-24 17:00,25,51.91,52.37,51.91,52.37,20
20171101|2017-08-24 17:30,25,52.08,52.08,52.06,52.06,2
20171101|2017-08-24 18:30,25,52.07,52.07,51.97,51.97,3
20171101|2017-08-24 21:30,25,52.02,52.04,52.02,52.04,4
20171101|2017-08-24 22:30,25,52.01,52.01,52.01,52.01,1
20171101|2017-08-25 00:30,25,52.04,52.04,52.04,52.04,1
20171101|2017-08-25 01:00,25,52.06,52.12,52.06,52.1,9
20171101|2017-08-25 01:30,25,52.1,52.12,52.08,52.11,10
20171101|2017-08-25 02:00,25,52.08,52.18,52.04,52.08,43
20171101|2017-08-25 02:30,25,52.11,52.14,51.99,51.99,26
20171101|2017-08-25 03:00,25,52.01,52.15,51.94,52.15,118
20171101|2017-08-25 03:30,25,52.17,52.18,52.07,52.11,40
20171101|2017-08-25 04:00,25,52.13,52.13,52.03,52.06,58
20171101|2017-08-25 04:30,25,52.06,52.08,52.06,52.08,13
20171101|2017-08-25 05:00,25,52.03,52.07,52,52.04,11
20171101|2017-08-25 05:30,25,52,52.09,52,52.09,24
20171101|2017-08-25 06:00,25,52.11,52.12,52.05,52.06,27
20171101|2017-08-25 06:30,25,52.06,52.15,52.06,52.14,7
20171101|2017-08-25 07:00,25,52.12,52.12,51.93,52.03,46
20171101|2017-08-25 07:30,25,52,52.16,51.96,52.16,72
20171101|2017-08-25 08:00,25,52.18,52.18,51.95,52.02,178
20171101|2017-08-25 08:30,25,52.05,52.07,51.95,51.96,77
20171101|2017-08-25 09:00,25,51.97,52.25,51.74,52,208
20171101|2017-08-25 09:30,25,52.03,52.13,51.72,51.75,297
20171101|2017-08-25 10:00,25,51.77,51.93,51.68,51.85,271
20171101|2017-08-25 10:30,25,51.87,51.91,51.74,51.77,129
20171101|2017-08-25 11:00,25,51.76,51.82,51.67,51.67,99
20171101|2017-08-25 11:30,25,51.68,51.73,51.54,51.72,159
20171101|2017-08-25 12:00,25,51.71,51.83,51.66,51.8,104
20171101|2017-08-25 12:30,25,51.81,51.85,51.75,51.82,35
20171101|2017-08-25 13:00,25,51.81,52.01,51.71,52.01,122
20171101|2017-08-25 13:30,25,51.97,52.03,51.94,51.99,101
20171101|2017-08-25 14:00,25,51.99,52.01,51.98,51.98,22
20171101|2017-08-25 14:30,25,51.89,51.89,51.89,51.89,2
20171101|2017-08-25 15:00,25,51.89,51.92,51.89,51.92,8
20171101|2017-08-25 15:30,25,51.9,51.92,51.89,51.92,12
20171101|2017-08-27 17:00,28,52.07,52.49,52.07,52.42,16
20171101|2017-08-27 17:30,28,52.38,52.38,52.38,52.38,1
20171101|2017-08-27 18:00,28,52.31,52.31,52.31,52.31,1
20171101|2017-08-27 18:30,28,52.29,52.29,52.2,52.2,4
20171101|2017-08-27 19:00,28,52.24,52.24,52.18,52.18,7
20171101|2017-08-27 19:30,28,52.13,52.14,52.13,52.14,12
20171101|2017-08-27 20:30,28,52.13,52.14,52.13,52.13,8
20171101|2017-08-27 21:00,28,52.13,52.13,52.13,52.13,1
20171101|2017-08-27 22:00,28,52.16,52.2,52.15,52.2,5
20171101|2017-08-27 22:30,28,52.18,52.18,52.15,52.15,8
20171101|2017-08-28 00:00,28,52.13,52.13,52.13,52.13,1
20171101|2017-08-28 00:30,28,52.13,52.13,52.12,52.13,3
20171101|2017-08-28 01:00,28,52.09,52.1,52.09,52.1,3
20171101|2017-08-28 01:30,28,52.07,52.07,51.87,51.93,25
20171101|2017-08-28 02:00,28,51.87,51.97,51.83,51.92,52
20171101|2017-08-28 02:30,28,51.92,51.97,51.89,51.89,23
20171101|2017-08-28 03:00,28,51.95,52.14,51.95,52.1,36
20171101|2017-08-28 03:30,28,52.08,52.08,51.93,52.06,97
20171101|2017-08-28 04:00,28,51.97,52.05,51.96,51.97,14
20171101|2017-08-28 04:30,28,51.97,51.97,51.83,51.83,34
20171101|2017-08-28 05:00,28,51.83,51.96,51.83,51.96,33
20171101|2017-08-28 05:30,28,51.94,52.02,51.9,52.01,25
20171101|2017-08-28 06:00,28,52.02,52.24,52.02,52.24,57
20171101|2017-08-28 06:30,28,52.19,52.19,52.08,52.18,63
20171101|2017-08-28 07:00,28,52.19,52.31,52.1,52.11,50
20171101|2017-08-28 07:30,28,52.13,52.21,52.03,52.19,95
20171101|2017-08-28 08:00,28,52.21,52.24,51.93,52.01,154
20171101|2017-08-28 08:30,28,52.06,52.06,51.77,51.8,160
20171101|2017-08-28 09:00,28,51.86,51.89,51.35,51.4,218
20171101|2017-08-28 09:30,28,51.38,51.5,51.26,51.45,104
20171101|2017-08-28 10:00,28,51.43,51.43,51.25,51.42,139
20171101|2017-08-28 10:30,28,51.42,51.47,51.08,51.25,372
20171101|2017-08-28 11:00,28,51.31,51.34,51.23,51.26,216
20171101|2017-08-28 11:30,28,51.27,51.43,51.27,51.31,77
20171101|2017-08-28 12:00,28,51.3,51.41,51.25,51.25,106
20171101|2017-08-28 12:30,28,51.24,51.29,51.15,51.15,91
20171101|2017-08-28 13:00,28,51.15,51.43,51.11,51.42,105
20171101|2017-08-28 13:30,28,51.46,51.49,51.44,51.48,48
20171101|2017-08-28 14:00,28,51.46,51.55,51.46,51.53,45
20171101|2017-08-28 14:30,28,51.57,51.57,51.45,51.52,13
20171101|2017-08-28 15:00,28,51.51,51.51,51.49,51.5,3
20171101|2017-08-28 15:30,28,51.55,51.56,51.54,51.56,3
20171101|2017-08-28 17:00,29,51.58,51.7,51.56,51.56,6
20171101|2017-08-28 17:30,29,51.56,51.56,51.56,51.56,1
20171101|2017-08-28 18:00,29,51.54,51.54,51.47,51.47,4
20171101|2017-08-28 19:00,29,51.66,51.66,51.66,51.66,1
20171101|2017-08-28 20:30,29,51.53,51.6,51.53,51.6,12
20171101|2017-08-28 21:30,29,51.57,51.65,51.57,51.65,7
20171101|2017-08-28 22:00,29,51.66,51.66,51.63,51.63,4
20171101|2017-08-28 22:30,29,51.63,51.64,51.63,51.64,2
20171101|2017-08-28 23:00,29,51.59,51.59,51.54,51.54,4
20171101|2017-08-28 23:30,29,51.56,51.56,51.56,51.56,1
20171101|2017-08-29 00:00,29,51.55,51.55,51.55,51.55,1
20171101|2017-08-29 01:00,29,51.63,51.65,51.63,51.64,7
20171101|2017-08-29 01:30,29,51.66,51.66,51.63,51.63,18
20171101|2017-08-29 02:00,29,51.67,51.67,51.37,51.39,103
20171101|2017-08-29 02:30,29,51.39,51.43,51.31,51.4,63
20171101|2017-08-29 03:00,29,51.39,51.6,51.37,51.59,197
20171101|2017-08-29 03:30,29,51.61,51.61,51.32,51.32,236
20171101|2017-08-29 04:00,29,51.3,51.4,51.23,51.34,102
20171101|2017-08-29 04:30,29,51.34,51.36,51.14,51.14,118
20171101|2017-08-29 05:00,29,51.16,51.18,51.05,51.1,261
20171101|2017-08-29 05:30,29,51.09,51.11,50.99,51.05,83
20171101|2017-08-29 06:00,29,51.05,51.27,51.05,51.16,65
20171101|2017-08-29 06:30,29,51.13,51.18,51.1,51.18,60
20171101|2017-08-29 07:00,29,51.18,51.59,51.17,51.59,178
20171101|2017-08-29 07:30,29,51.6,51.63,51.48,51.49,193
20171101|2017-08-29 08:00,29,51.46,51.56,51.31,51.46,218
20171101|2017-08-29 08:30,29,51.43,51.53,51.27,51.37,250
20171101|2017-08-29 09:00,29,51.36,51.39,51.1,51.21,253
20171101|2017-08-29 09:30,29,51.19,51.53,51.13,51.37,229
20171101|2017-08-29 10:00,29,51.38,51.46,51.21,51.39,393
20171101|2017-08-29 10:30,29,51.38,51.46,51.19,51.4,537
20171101|2017-08-29 11:00,29,51.41,51.43,51.27,51.35,201
20171101|2017-08-29 11:30,29,51.38,51.4,51.25,51.37,174
20171101|2017-08-29 12:00,29,51.41,51.44,51.24,51.26,155
20171101|2017-08-29 12:30,29,51.26,51.43,51.25,51.37,122
20171101|2017-08-29 13:00,29,51.38,51.67,51.3,51.64,298
20171101|2017-08-29 13:30,29,51.64,51.67,51.51,51.54,127
20171101|2017-08-29 14:00,29,51.59,51.65,51.55,51.57,25
20171101|2017-08-29 14:30,29,51.64,51.64,51.64,51.64,3
20171101|2017-08-29 15:00,29,51.6,51.63,51.6,51.63,6
20171101|2017-08-29 15:30,29,51.68,51.79,51.61,51.68,16
20171101|2017-08-29 17:00,30,51.62,51.73,51.61,51.65,10
20171101|2017-08-29 17:30,30,51.59,51.71,51.54,51.62,37
20171101|2017-08-29 18:30,30,51.64,51.64,51.6,51.63,8
20171101|2017-08-29 19:00,30,51.6,51.62,51.51,51.51,8
20171101|2017-08-29 19:30,30,51.5,51.57,51.5,51.57,2
20171101|2017-08-29 20:00,30,51.56,51.57,51.56,51.56,4
20171101|2017-08-29 20:30,30,51.52,51.55,51.5,51.55,7
20171101|2017-08-29 21:00,30,51.51,51.51,51.51,51.51,1
20171101|2017-08-29 21:30,30,51.49,51.53,51.49,51.52,9
20171101|2017-08-29 22:00,30,51.51,51.51,51.51,51.51,1
20171101|2017-08-29 22:30,30,51.45,51.45,51.45,51.45,12
20171101|2017-08-29 23:00,30,51.46,51.46,51.46,51.46,1
20171101|2017-08-29 23:30,30,51.44,51.46,51.44,51.46,4
20171101|2017-08-30 01:00,30,51.46,51.55,51.46,51.55,10
20171101|2017-08-30 01:30,30,51.6,51.62,51.56,51.62,29
20171101|2017-08-30 02:00,30,51.58,51.65,51.56,51.64,93
20171101|2017-08-30 02:30,30,51.64,51.65,51.53,51.53,82
20171101|2017-08-30 03:00,30,51.51,51.51,51.3,51.31,215
20171101|2017-08-30 03:30,30,51.28,51.3,51.2,51.23,227
20171101|2017-08-30 04:00,30,51.2,51.28,51.12,51.26,272
20171101|2017-08-30 04:30,30,51.28,51.38,51.28,51.36,63
20171101|2017-08-30 05:00,30,51.35,51.39,51.28,51.36,134
20171101|2017-08-30 05:30,30,51.35,51.55,51.34,51.52,271
20171101|2017-08-30 06:00,30,51.52,51.54,51.41,51.41,158
20171101|2017-08-30 06:30,30,51.4,51.48,51.36,51.46,128
20171101|2017-08-30 07:00,30,51.44,51.48,51.32,51.35,78
20171101|2017-08-30 07:30,30,51.36,51.46,51.28,51.46,210
20171101|2017-08-30 08:00,30,51.47,51.49,51.22,51.32,379
20171101|2017-08-30 08:30,30,51.31,51.42,51.28,51.34,275
20171101|2017-08-30 09:00,30,51.31,51.4,51.29,51.37,256
20171101|2017-08-30 09:30,30,51.42,51.47,51.06,51.29,455
20171101|2017-08-30 10:00,30,51.32,51.59,51.23,51.59,340
20171101|2017-08-30 10:30,30,51.55,51.67,51.51,51.56,462
20171101|2017-08-30 11:00,30,51.56,51.58,51.17,51.17,367
20171101|2017-08-30 11:30,30,51.19,51.3,51.14,51.21,444
20171101|2017-08-30 12:00,30,51.22,51.26,51.12,51.18,263
20171101|2017-08-30 12:30,30,51.15,51.15,50.62,50.76,886
20171101|2017-08-30 13:00,30,50.76,50.89,50.62,50.75,460
20171101|2017-08-30 13:30,30,50.72,50.72,50.61,50.71,162
20171101|2017-08-30 14:00,30,50.73,50.73,50.61,50.65,80
20171101|2017-08-30 14:30,30,50.64,50.68,50.58,50.61,94
20171101|2017-08-30 15:00,30,50.6,50.68,50.58,50.63,28
20171101|2017-08-30 15:30,30,50.6,50.63,50.56,50.63,50
20171101|2017-08-30 17:00,31,50.63,50.63,50.35,50.38,20
20171101|2017-08-30 17:30,31,50.43,50.52,50.3,50.39,23
20171101|2017-08-30 18:30,31,50.36,50.47,50.36,50.47,20
20171101|2017-08-30 19:00,31,50.5,50.6,50.49,50.56,42
20171101|2017-08-30 19:30,31,50.55,50.7,50.55,50.7,15
20171101|2017-08-30 20:00,31,50.75,50.78,50.75,50.78,4
20171101|2017-08-30 21:00,31,50.64,50.64,50.64,50.64,2
20171101|2017-08-30 21:30,31,50.72,50.75,50.71,50.75,7
20171101|2017-08-30 22:00,31,50.75,50.77,50.75,50.76,6
20171101|2017-08-30 22:30,31,50.78,50.79,50.75,50.76,7
20171101|2017-08-30 23:00,31,50.79,50.79,50.77,50.77,2
20171101|2017-08-30 23:30,31,50.76,50.76,50.7,50.71,12
20171101|2017-08-31 00:30,31,50.71,50.72,50.7,50.72,17
20171101|2017-08-31 01:00,31,50.71,50.73,50.7,50.7,7
20171101|2017-08-31 01:30,31,50.69,50.81,50.67,50.72,16
20171101|2017-08-31 02:00,31,50.71,50.77,50.67,50.72,78
20171101|2017-08-31 02:30,31,50.67,50.69,50.55,50.67,69
20171101|2017-08-31 03:00,31,50.68,50.78,50.55,50.78,174
20171101|2017-08-31 03:30,31,50.78,50.86,50.74,50.78,230
20171101|2017-08-31 04:00,31,50.8,50.84,50.76,50.84,205
20171101|2017-08-31 04:30,31,50.84,50.9,50.84,50.87,175
20171101|2017-08-31 05:00,31,50.89,51.16,50.89,51.13,162
20171101|2017-08-31 05:30,31,51.11,51.11,50.97,50.99,123
20171101|2017-08-31 06:00,31,50.98,51.08,50.96,51.07,87
20171101|2017-08-31 06:30,31,51.07,51.18,51.03,51.08,152
20171101|2017-08-31 07:00,31,51.08,51.15,51.05,51.06,112
20171101|2017-08-31 07:30,31,51.07,51.34,50.99,51.21,291
20171101|2017-08-31 08:00,31,51.22,51.53,51.17,51.37,797
20171101|2017-08-31 08:30,31,51.35,51.53,51.35,51.47,551
20171101|2017-08-31 09:00,31,51.49,52.17,51.49,52.04,867
20171101|2017-08-31 09:30,31,52.03,52.25,51.96,52.24,609
20171101|2017-08-31 10:00,31,52.25,52.35,52.12,52.34,969
20171101|2017-08-31 10:30,31,52.33,52.52,52.19,52.46,1091
20171101|2017-08-31 11:00,31,52.47,52.61,52.47,52.53,686
20171101|2017-08-31 11:30,31,52.55,52.67,52.46,52.63,581
20171101|2017-08-31 12:00,31,52.63,52.75,52.59,52.68,440
20171101|2017-08-31 12:30,31,52.69,52.86,52.66,52.72,757
20171101|2017-08-31 13:00,31,52.74,52.89,52.69,52.78,764
20171101|2017-08-31 13:30,31,52.77,52.78,52.6,52.73,273
20171101|2017-08-31 14:00,31,52.7,52.73,52.63,52.65,50
20171101|2017-08-31 14:30,31,52.7,52.78,52.63,52.74,57
20171101|2017-08-31 15:00,31,52.75,52.75,52.71,52.71,5
20171101|2017-08-31 15:30,31,52.74,52.81,52.73,52.8,34
20171101|2017-08-31 17:00,1,52.77,52.85,52.77,52.85,32
20171101|2017-08-31 18:00,1,52.84,52.86,52.82,52.82,7
20171101|2017-08-31 18:30,1,52.82,52.82,52.76,52.79,42
20171101|2017-08-31 19:00,1,52.88,52.88,52.77,52.77,8
20171101|2017-08-31 19:30,1,52.72,52.72,52.72,52.72,1
20171101|2017-08-31 20:00,1,52.7,52.7,52.68,52.7,7
20171101|2017-08-31 20:30,1,52.73,52.73,52.73,52.73,1
20171101|2017-08-31 21:00,1,52.76,52.79,52.76,52.79,8
20171101|2017-08-31 21:30,1,52.74,52.74,52.74,52.74,15
20171101|2017-08-31 22:00,1,52.74,52.74,52.74,52.74,1
20171101|2017-08-31 22:30,1,52.74,52.74,52.73,52.73,4
20171101|2017-08-31 23:00,1,52.75,52.75,52.75,52.75,3
20171101|2017-08-31 23:30,1,52.77,52.77,52.71,52.71,10
20171101|2017-09-01 00:00,1,52.72,52.72,52.68,52.71,13
20171101|2017-09-01 00:30,1,52.69,52.69,52.68,52.69,8
20171101|2017-09-01 01:00,1,52.7,52.73,52.68,52.68,19
20171101|2017-09-01 01:30,1,52.64,52.65,52.58,52.58,34
20171101|2017-09-01 02:00,1,52.59,52.62,52.51,52.56,109
20171101|2017-09-01 02:30,1,52.56,52.59,52.47,52.56,85
20171101|2017-09-01 03:00,1,52.56,52.62,52.46,52.49,381
20171101|2017-09-01 03:30,1,52.47,52.49,52.32,52.35,155
20171101|2017-09-01 04:00,1,52.35,52.45,52.34,52.36,85
20171101|2017-09-01 04:30,1,52.37,52.37,52.23,52.35,104
20171101|2017-09-01 05:00,1,52.31,52.5,52.31,52.5,121
20171101|2017-09-01 05:30,1,52.49,52.59,52.48,52.56,92
20171101|2017-09-01 06:00,1,52.55,52.67,52.55,52.6,61
20171101|2017-09-01 06:30,1,52.61,52.86,52.58,52.86,138
20171101|2017-09-01 07:00,1,52.85,52.91,52.59,52.64,264
20171101|2017-09-01 07:30,1,52.69,52.74,52.48,52.61,235
20171101|2017-09-01 08:00,1,52.59,52.82,52.54,52.66,380
20171101|2017-09-01 08:30,1,52.63,52.72,52.31,52.4,452
20171101|2017-09-01 09:00,1,52.39,52.59,52.29,52.56,449
20171101|2017-09-01 09:30,1,52.56,52.93,52.56,52.86,562
20171101|2017-09-01 10:00,1,52.87,52.91,52.65,52.74,488
20171101|2017-09-01 10:30,1,52.75,52.78,52.59,52.63,240
20171101|2017-09-01 11:00,1,52.64,52.68,52.59,52.63,194
20171101|2017-09-01 11:30,1,52.6,52.67,52.5,52.53,151
20171101|2017-09-01 12:00,1,52.53,52.64,52.5,52.56,313
20171101|2017-09-01 12:30,1,52.56,52.63,52.47,52.57,230
20171101|2017-09-01 13:00,1,52.58,52.78,52.47,52.78,532
20171101|2017-09-01 13:30,1,52.77,52.79,52.68,52.72,114
20171101|2017-09-01 14:00,1,52.76,52.79,52.72,52.72,24
20171101|2017-09-01 14:30,1,52.72,52.77,52.7,52.74,31
20171101|2017-09-01 15:00,1,52.77,52.77,52.73,52.74,10
20171101|2017-09-01 15:30,1,52.73,52.79,52.72,52.74,14
20171101|2017-09-03 17:00,5,52.8,52.8,52.5,52.5,37
20171101|2017-09-03 17:30,5,52.5,52.5,52.42,52.47,20
20171101|2017-09-03 18:00,5,52.4,52.43,52.4,52.41,9
20171101|2017-09-03 18:30,5,52.4,52.4,52.38,52.38,6
20171101|2017-09-03 19:00,5,52.35,52.42,52.34,52.42,5
20171101|2017-09-03 19:30,5,52.44,52.54,52.44,52.54,5
20171101|2017-09-03 20:00,5,52.5,52.61,52.5,52.5,5
20171101|2017-09-03 20:30,5,52.45,52.47,52.45,52.46,14
20171101|2017-09-03 21:00,5,52.45,52.47,52.45,52.45,10
20171101|2017-09-03 21:30,5,52.46,52.52,52.46,52.52,2
20171101|2017-09-03 22:30,5,52.54,52.54,52.53,52.53,2
20171101|2017-09-03 23:00,5,52.53,52.53,52.53,52.53,2
20171101|2017-09-03 23:30,5,52.54,52.61,52.51,52.51,13
20171101|2017-09-04 00:00,5,52.51,52.51,52.51,52.51,1
20171101|2017-09-04 00:30,5,52.36,52.36,52.3,52.31,40
20171101|2017-09-04 01:00,5,52.3,52.3,52.16,52.26,38
20171101|2017-09-04 01:30,5,52.24,52.34,52.24,52.34,13
20171101|2017-09-04 02:00,5,52.35,52.45,52.32,52.32,69
20171101|2017-09-04 02:30,5,52.35,52.36,52.04,52.05,228
20171101|2017-09-04 03:00,5,52.09,52.19,51.98,52.06,207
20171101|2017-09-04 03:30,5,52.05,52.29,52.03,52.27,215
20171101|2017-09-04 04:00,5,52.25,52.46,52.22,52.44,102
20171101|2017-09-04 04:30,5,52.4,52.46,52.39,52.4,78
20171101|2017-09-04 05:00,5,52.39,52.46,52.29,52.29,120
20171101|2017-09-04 05:30,5,52.3,52.37,52.28,52.29,58
20171101|2017-09-04 06:00,5,52.34,52.39,52.34,52.39,9
20171101|2017-09-04 06:30,5,52.44,52.47,52.41,52.42,25
20171101|2017-09-04 07:00,5,52.43,52.45,52.38,52.41,26
20171101|2017-09-04 07:30,5,52.4,52.58,52.4,52.58,130
20171101|2017-09-04 08:00,5,52.59,52.71,52.59,52.7,178
20171101|2017-09-04 08:30,5,52.71,52.79,52.66,52.68,287
20171101|2017-09-04 09:00,5,52.68,52.72,52.58,52.62,127
20171101|2017-09-04 09:30,5,52.63,52.74,52.63,52.73,86
20171101|2017-09-04 10:00,5,52.7,52.71,52.36,52.49,306
20171101|2017-09-04 10:30,5,52.49,52.49,52.36,52.41,165
20171101|2017-09-04 11:00,5,52.41,52.41,52.28,52.33,51
20171101|2017-09-04 11:30,5,52.36,52.42,52.33,52.34,27
20171101|2017-09-04 17:00,5,52.33,52.33,52.3,52.31,4
20171101|2017-09-04 18:30,5,52.29,52.3,52.29,52.3,3
20171101|2017-09-04 19:00,5,52.26,52.26,52.16,52.2,40
20171101|2017-09-04 20:00,5,52.17,52.17,52.14,52.14,4
20171101|2017-09-04 20:30,5,52.17,52.19,52.14,52.16,5
20171101|2017-09-04 21:00,5,52.13,52.15,52.13,52.15,7
20171101|2017-09-04 21:30,5,52.18,52.18,52.16,52.17,3
20171101|2017-09-04 22:00,5,52.12,52.12,52.07,52.11,10
20171101|2017-09-04 22:30,5,52.1,52.15,52.1,52.15,8
20171101|2017-09-04 23:00,5,52.11,52.13,52.11,52.13,3
20171101|2017-09-04 23:30,5,52.14,52.15,52.14,52.15,4
20171101|2017-09-05 00:00,5,52.19,52.23,52.19,52.21,10
20171101|2017-09-05 00:30,5,52.19,52.2,52.19,52.2,3
20171101|2017-09-05 01:00,5,52.26,52.33,52.26,52.28,24
20171101|2017-09-05 01:30,5,52.29,52.31,52.29,52.29,4
20171101|2017-09-05 02:00,5,52.28,52.28,52.22,52.23,48
20171101|2017-09-05 02:30,5,52.22,52.23,52.12,52.12,146
20171101|2017-09-05 03:00,5,52.15,52.43,52.13,52.32,235
20171101|2017-09-05 03:30,5,52.32,52.55,52.32,52.53,222
20171101|2017-09-05 04:00,5,52.53,52.55,52.45,52.48,104
20171101|2017-09-05 04:30,5,52.49,52.51,52.39,52.42,52
20171101|2017-09-05 05:00,5,52.43,52.67,52.42,52.65,215
20171101|2017-09-05 05:30,5,52.67,52.72,52.64,52.7,66
20171101|2017-09-05 06:00,5,52.7,52.73,52.6,52.6,87
20171101|2017-09-05 06:30,5,52.61,52.62,52.47,52.54,89
20171101|2017-09-05 07:00,5,52.55,52.84,52.51,52.79,184
20171101|2017-09-05 07:30,5,52.8,52.83,52.72,52.78,300
20171101|2017-09-05 08:00,5,52.76,53.33,52.76,53.22,893
20171101|2017-09-05 08:30,5,53.21,53.29,53.14,53.19,331
20171101|2017-09-05 09:00,5,53.22,53.42,53.21,53.38,365
20171101|2017-09-05 09:30,5,53.38,53.61,53.36,53.4,807
20171101|2017-09-05 10:00,5,53.42,53.6,53.39,53.56,553
20171101|2017-09-05 10:30,5,53.56,53.65,53.45,53.54,490
20171101|2017-09-05 11:00,5,53.54,53.58,53.44,53.44,181
20171101|2017-09-05 11:30,5,53.44,53.45,53.32,53.42,206
20171101|2017-09-05 12:00,5,53.36,53.42,53.22,53.24,232
20171101|2017-09-05 12:30,5,53.24,53.36,53.12,53.35,230
20171101|2017-09-05 13:00,5,53.37,53.48,53.19,53.39,541
20171101|2017-09-05 13:30,5,53.35,53.37,53.21,53.25,148
20171101|2017-09-05 14:00,5,53.26,53.26,53.18,53.18,11
20171101|2017-09-05 14:30,5,53.19,53.23,53.12,53.15,29
20171101|2017-09-05 15:00,5,53.16,53.19,53.12,53.12,37
20171101|2017-09-05 15:30,5,53.13,53.23,53.12,53.2,10
20171101|2017-09-05 17:00,6,53.18,53.18,53.18,53.18,1
20171101|2017-09-05 17:30,6,53.19,53.19,53.19,53.19,1
20171101|2017-09-05 18:30,6,53.17,53.18,53.17,53.17,7
20171101|2017-09-05 19:00,6,53.15,53.18,53.15,53.18,4
20171101|2017-09-05 19:30,6,53.19,53.21,53.19,53.21,3
20171101|2017-09-05 20:00,6,53.15,53.15,53.12,53.14,15
20171101|2017-09-05 20:30,6,53.09,53.12,53.09,53.12,2
20171101|2017-09-05 21:00,6,53.18,53.18,53.16,53.16,2
20171101|2017-09-05 21:30,6,53.14,53.14,53.14,53.14,1
20171101|2017-09-05 22:00,6,53.19,53.2,53.18,53.2,3
20171101|2017-09-05 22:30,6,53.18,53.18,53.15,53.15,3
20171101|2017-09-05 23:00,6,53.14,53.14,53.14,53.14,1
20171101|2017-09-05 23:30,6,53.16,53.16,53.16,53.16,2
20171101|2017-09-06 00:00,6,53.18,53.18,53.18,53.18,1
20171101|2017-09-06 01:00,6,53.22,53.23,53.21,53.21,11
20171101|2017-09-06 01:30,6,53.21,53.37,53.21,53.33,73
20171101|2017-09-06 02:00,6,53.31,53.37,53.25,53.34,67
20171101|2017-09-06 02:30,6,53.37,53.46,53.36,53.4,173
20171101|2017-09-06 03:00,6,53.41,53.49,53.39,53.44,177
20171101|2017-09-06 03:30,6,53.43,53.6,53.4,53.54,243
20171101|2017-09-06 04:00,6,53.55,53.6,53.53,53.6,33
20171101|2017-09-06 04:30,6,53.61,53.87,53.59,53.85,209
20171101|2017-09-06 05:00,6,53.88,54,53.79,53.81,165
20171101|2017-09-06 05:30,6,53.81,53.91,53.8,53.85,69
20171101|2017-09-06 06:00,6,53.87,54.16,53.87,54.09,225
20171101|2017-09-06 06:30,6,54.12,54.24,54.08,54.21,192
20171101|2017-09-06 07:00,6,54.21,54.25,54.11,54.17,125
20171101|2017-09-06 07:30,6,54.18,54.19,53.94,53.98,157
20171101|2017-09-06 08:00,6,53.96,54.18,53.95,54.01,222
20171101|2017-09-06 08:30,6,54,54.06,53.77,53.87,412
20171101|2017-09-06 09:00,6,53.93,54.01,53.7,53.99,754
20171101|2017-09-06 09:30,6,54,54.14,53.67,54.02,779
20171101|2017-09-06 10:00,6,54.02,54.29,53.93,54.2,335
20171101|2017-09-06 10:30,6,54.21,54.23,53.91,54.22,709
20171101|2017-09-06 11:00,6,54.21,54.26,54.02,54.05,394
20171101|2017-09-06 11:30,6,54.05,54.07,53.95,53.98,210
20171101|2017-09-06 12:00,6,53.96,54.04,53.94,53.96,202
20171101|2017-09-06 12:30,6,53.97,54.09,53.96,54.05,130
20171101|2017-09-06 13:00,6,54.09,54.24,53.99,54.19,356
20171101|2017-09-06 13:30,6,54.19,54.27,54.15,54.15,81
20171101|2017-09-06 14:00,6,54.15,54.17,54.13,54.14,40
20171101|2017-09-06 14:30,6,54.15,54.22,54.14,54.22,24
20171101|2017-09-06 15:00,6,54.21,54.23,54.19,54.21,21
20171101|2017-09-06 15:30,6,54.07,54.2,54.07,54.09,18
20171101|2017-09-06 17:00,7,54.08,54.21,53.9,54.16,17
20171101|2017-09-06 18:00,7,54.2,54.2,54.2,54.2,1
20171101|2017-09-06 18:30,7,54.14,54.14,54.14,54.14,2
20171101|2017-09-06 19:00,7,54.16,54.17,54.03,54.08,12
20171101|2017-09-06 19:30,7,54.12,54.12,54.12,54.12,1
20171101|2017-09-06 20:00,7,54.13,54.13,54.13,54.13,1
20171101|2017-09-06 20:30,7,54.12,54.12,54.12,54.12,1
20171101|2017-09-06 21:00,7,54.12,54.12,54.1,54.1,5
20171101|2017-09-06 21:30,7,54.08,54.11,54.08,54.09,9
20171101|2017-09-06 22:00,7,54.11,54.11,54.1,54.1,3
20171101|2017-09-06 22:30,7,54.07,54.07,54.02,54.02,6
20171101|2017-09-06 23:00,7,54.02,54.02,54,54,3
20171101|2017-09-06 23:30,7,54.03,54.03,54.02,54.02,3
20171101|2017-09-07 00:30,7,54.05,54.05,54.02,54.03,10
20171101|2017-09-07 01:00,7,54.02,54.03,53.89,53.89,27
20171101|2017-09-07 01:30,7,53.94,54.02,53.94,54.02,13
20171101|2017-09-07 02:00,7,54.04,54.19,53.98,54.16,114
20171101|2017-09-07 02:30,7,54.15,54.52,54.12,54.43,333
20171101|2017-09-07 03:00,7,54.45,54.62,54.44,54.51,394
20171101|2017-09-07 03:30,7,54.49,54.57,54.45,54.53,257
20171101|2017-09-07 04:00,7,54.55,54.66,54.48,54.65,160
20171101|2017-09-07 04:30,7,54.64,54.67,54.4,54.5,170
20171101|2017-09-07 05:00,7,54.5,54.56,54.42,54.5,79
20171101|2017-09-07 05:30,7,54.52,54.55,54.35,54.35,86
20171101|2017-09-07 06:00,7,54.38,54.5,54.38,54.45,63
20171101|2017-09-07 06:30,7,54.46,54.57,54.44,54.5,132
20171101|2017-09-07 07:00,7,54.49,54.49,53.95,53.99,613
20171101|2017-09-07 07:30,7,53.99,54.36,53.95,54.29,470
20171101|2017-09-07 08:00,7,54.27,54.38,54.24,54.29,319
20171101|2017-09-07 08:30,7,54.28,54.51,54.22,54.23,474
20171101|2017-09-07 09:00,7,54.24,54.32,54.05,54.18,562
20171101|2017-09-07 09:30,7,54.16,54.33,54.07,54.12,288
20171101|2017-09-07 10:00,7,54.04,54.4,53.9,54.01,1353
20171101|2017-09-07 10:30,7,54.02,54.45,53.92,54.41,1192
20171101|2017-09-07 11:00,7,54.43,54.43,54.33,54.36,214
20171101|2017-09-07 11:30,7,54.36,54.38,54.28,54.38,139
20171101|2017-09-07 12:00,7,54.37,54.38,54.27,54.29,77
20171101|2017-09-07 12:30,7,54.3,54.36,54.22,54.34,187
20171101|2017-09-07 13:00,7,54.35,54.53,54.25,54.5,460
20171101|2017-09-07 13:30,7,54.48,54.5,54.41,54.45,124
20171101|2017-09-07 14:00,7,54.45,54.45,54.42,54.45,22
20171101|2017-09-07 14:30,7,54.46,54.5,54.45,54.49,45
20171101|2017-09-07 15:00,7,54.51,54.54,54.5,54.51,34
20171101|2017-09-07 15:30,7,54.5,54.55,54.5,54.5,9
20171101|2017-09-07 17:00,8,54.54,54.54,54.54,54.54,1
20171101|2017-09-07 18:00,8,54.57,54.58,54.57,54.58,2
20171101|2017-09-07 19:00,8,54.56,54.59,54.56,54.58,10
20171101|2017-09-07 19:30,8,54.56,54.56,54.52,54.52,5
20171101|2017-09-07 20:00,8,54.51,54.53,54.51,54.53,3
20171101|2017-09-07 20:30,8,54.58,54.6,54.58,54.6,5
20171101|2017-09-07 21:00,8,54.59,54.62,54.59,54.62,6
20171101|2017-09-07 21:30,8,54.64,54.7,54.62,54.68,22
20171101|2017-09-07 22:00,8,54.67,54.77,54.65,54.73,32
20171101|2017-09-07 22:30,8,54.74,54.75,54.71,54.72,16
20171101|2017-09-07 23:00,8,54.73,54.76,54.73,54.75,5
20171101|2017-09-08 00:00,8,54.75,54.75,54.75,54.75,1
20171101|2017-09-08 00:30,8,54.71,54.79,54.69,54.79,44
20171101|2017-09-08 01:00,8,54.8,54.8,54.71,54.71,65
20171101|2017-09-08 01:30,8,54.73,54.77,54.55,54.57,25
20171101|2017-09-08 02:00,8,54.61,54.72,54.53,54.54,106
20171101|2017-09-08 02:30,8,54.56,54.63,54.55,54.55,71
20171101|2017-09-08 03:00,8,54.56,54.75,54.55,54.72,151
20171101|2017-09-08 03:30,8,54.7,54.77,54.53,54.53,216
20171101|2017-09-08 04:00,8,54.5,54.68,54.44,54.63,216
20171101|2017-09-08 04:30,8,54.64,54.72,54.6,54.7,32
20171101|2017-09-08 05:00,8,54.72,54.86,54.69,54.81,91
20171101|2017-09-08 05:30,8,54.77,54.79,54.73,54.74,44
20171101|2017-09-08 06:00,8,54.73,54.73,54.64,54.64,58
20171101|2017-09-08 06:30,8,54.64,54.67,54.6,54.64,55
20171101|2017-09-08 07:00,8,54.62,54.72,54.54,54.72,278
20171101|2017-09-08 07:30,8,54.71,54.79,54.58,54.77,230
20171101|2017-09-08 08:00,8,54.75,54.82,54.63,54.67,218
20171101|2017-09-08 08:30,8,54.67,54.78,54.64,54.71,218
20171101|2017-09-08 09:00,8,54.73,54.76,54.51,54.55,259
20171101|2017-09-08 09:30,8,54.56,54.63,53.99,54.04,1225
20171101|2017-09-08 10:00,8,54.04,54.16,53.94,54.12,485
20171101|2017-09-08 10:30,8,54.12,54.35,54.11,54.19,404
20171101|2017-09-08 11:00,8,54.21,54.24,54.08,54.09,252
20171101|2017-09-08 11:30,8,54.08,54.15,54.07,54.08,98
20171101|2017-09-08 12:00,8,54.05,54.13,53.92,53.98,450
20171101|2017-09-08 12:30,8,53.96,54,53.59,53.76,497
20171101|2017-09-08 13:00,8,53.78,53.84,53.57,53.77,576
20171101|2017-09-08 13:30,8,53.76,53.84,53.68,53.74,160
20171101|2017-09-08 14:00,8,53.72,53.82,53.72,53.72,49
20171101|2017-09-08 14:30,8,53.71,53.72,53.65,53.7,34
20171101|2017-09-08 15:00,8,53.7,53.74,53.7,53.72,16
20171101|2017-09-08 15:30,8,53.77,53.8,53.68,53.75,13
20171101|2017-09-10 17:00,11,53.75,53.91,53.66,53.9,16
20171101|2017-09-10 17:30,11,53.94,53.95,53.92,53.92,5
20171101|2017-09-10 18:00,11,53.92,53.94,53.92,53.94,3
20171101|2017-09-10 19:00,11,53.96,53.98,53.96,53.98,11
20171101|2017-09-10 19:30,11,54,54,53.93,53.93,60
20171101|2017-09-10 20:00,11,54,54.02,54,54.02,3
20171101|2017-09-10 21:00,11,53.97,54.03,53.95,54.02,16
20171101|2017-09-10 21:30,11,54.03,54.06,54.03,54.05,25
20171101|2017-09-10 22:00,11,54.01,54.01,53.98,53.98,3
20171101|2017-09-10 22:30,11,54.02,54.02,54,54,21
20171101|2017-09-10 23:00,11,53.99,54.05,53.99,54.05,6
20171101|2017-09-10 23:30,11,54.03,54.03,54.02,54.02,5
20171101|2017-09-11 00:00,11,54.1,54.1,54.01,54.01,24
20171101|2017-09-11 00:30,11,54.01,54.01,53.99,53.99,11
20171101|2017-09-11 01:00,11,54.04,54.09,54.03,54.09,19
20171101|2017-09-11 01:30,11,54.04,54.11,54.04,54.11,7
20171101|2017-09-11 02:00,11,54.06,54.08,53.79,53.8,219
20171101|2017-09-11 02:30,11,53.79,53.85,53.56,53.6,253
20171101|2017-09-11 03:00,11,53.63,53.77,53.56,53.56,309
20171101|2017-09-11 03:30,11,53.54,53.73,53.5,53.66,346
20171101|2017-09-11 04:00,11,53.65,53.82,53.65,53.73,201
20171101|2017-09-11 04:30,11,53.72,53.74,53.52,53.52,256
20171101|2017-09-11 05:00,11,53.55,53.57,53.41,53.47,143
20171101|2017-09-11 05:30,11,53.5,53.61,53.48,53.6,89
20171101|2017-09-11 06:00,11,53.62,53.69,53.58,53.58,96
20171101|2017-09-11 06:30,11,53.62,53.62,53.47,53.49,153
20171101|2017-09-11 07:00,11,53.46,53.65,53.46,53.63,99
20171101|2017-09-11 07:30,11,53.63,53.63,53.42,53.53,192
20171101|2017-09-11 08:00,11,53.51,53.53,53.19,53.21,1121
20171101|2017-09-11 08:30,11,53.23,53.29,53.04,53.13,527
20171101|2017-09-11 09:00,11,53.12,53.31,53.09,53.27,429
20171101|2017-09-11 09:30,11,53.24,53.8,53.22,53.73,585
20171101|2017-09-11 10:00,11,53.7,53.83,53.51,53.55,591
20171101|2017-09-11 10:30,11,53.56,53.89,53.45,53.82,895
20171101|2017-09-11 11:00,11,53.84,53.87,53.61,53.77,932
20171101|2017-09-11 11:30,11,53.78,53.88,53.75,53.82,338
20171101|2017-09-11 12:00,11,53.83,53.84,53.62,53.69,262
20171101|2017-09-11 12:30,11,53.71,53.72,53.56,53.69,314
20171101|2017-09-11 13:00,11,53.71,53.88,53.67,53.84,507
20171101|2017-09-11 13:30,11,53.83,53.86,53.77,53.84,209
20171101|2017-09-11 14:00,11,53.85,53.85,53.74,53.74,26
20171101|2017-09-11 14:30,11,53.75,53.76,53.74,53.75,16
20171101|2017-09-11 15:00,11,53.77,53.79,53.76,53.79,26
20171101|2017-09-11 15:30,11,53.77,53.91,53.77,53.88,29
20171101|2017-09-11 17:00,12,53.86,53.86,53.86,53.86,1
20171101|2017-09-11 18:30,12,53.75,53.76,53.72,53.75,19
20171101|2017-09-11 19:00,12,53.77,53.83,53.77,53.83,4
20171101|2017-09-11 19:30,12,53.73,53.73,53.73,53.73,1
20171101|2017-09-11 20:30,12,53.76,53.77,53.76,53.77,9
20171101|2017-09-11 21:00,12,53.79,53.79,53.77,53.77,3
20171101|2017-09-11 21:30,12,53.8,53.8,53.8,53.8,1
20171101|2017-09-11 22:30,12,53.81,53.81,53.74,53.74,55
20171101|2017-09-11 23:00,12,53.75,53.75,53.75,53.75,26
20171101|2017-09-11 23:30,12,53.74,53.75,53.7,53.75,61
20171101|2017-09-12 00:00,12,53.75,53.75,53.72,53.72,5
20171101|2017-09-12 00:30,12,53.76,53.76,53.76,53.76,5
20171101|2017-09-12 01:00,12,53.8,53.83,53.8,53.81,10
20171101|2017-09-12 01:30,12,53.76,53.8,53.76,53.8,5
20171101|2017-09-12 02:00,12,53.81,53.81,53.72,53.72,42
20171101|2017-09-12 02:30,12,53.7,53.71,53.59,53.7,105
20171101|2017-09-12 03:00,12,53.64,53.67,53.51,53.6,196
20171101|2017-09-12 03:30,12,53.6,53.62,53.43,53.51,158
20171101|2017-09-12 04:00,12,53.5,53.6,53.49,53.59,46
20171101|2017-09-12 04:30,12,53.61,53.71,53.54,53.71,66
20171101|2017-09-12 05:00,12,53.73,53.79,53.6,53.72,156
20171101|2017-09-12 05:30,12,53.76,54.04,53.72,53.97,229
20171101|2017-09-12 06:00,12,53.98,54.21,53.87,54.14,213
20171101|2017-09-12 06:30,12,54.17,54.17,54.04,54.13,150
20171101|2017-09-12 07:00,12,54.16,54.32,54.15,54.19,194
20171101|2017-09-12 07:30,12,54.17,54.28,54.01,54.15,351
20171101|2017-09-12 08:00,12,54.17,54.3,53.89,54.15,508
20171101|2017-09-12 08:30,12,54.18,54.26,54.07,54.16,287
20171101|2017-09-12 09:00,12,54.19,54.39,54.1,54.2,475
20171101|2017-09-12 09:30,12,54.19,54.35,54.15,54.21,299
20171101|2017-09-12 10:00,12,54.22,54.37,54.02,54.36,499
20171101|2017-09-12 10:30,12,54.4,54.44,54.26,54.36,385
20171101|2017-09-12 11:00,12,54.39,54.41,54.09,54.15,468
20171101|2017-09-12 11:30,12,54.17,54.28,54.16,54.27,74
20171101|2017-09-12 12:00,12,54.26,54.29,54.22,54.23,54
20171101|2017-09-12 12:30,12,54.25,54.26,54.17,54.18,183
20171101|2017-09-12 13:00,12,54.19,54.37,54.19,54.26,256
20171101|2017-09-12 13:30,12,54.25,54.28,54.21,54.22,167
20171101|2017-09-12 14:00,12,54.22,54.26,54.21,54.25,16
20171101|2017-09-12 14:30,12,54.26,54.31,54.26,54.31,94
20171101|2017-09-12 15:00,12,54.32,54.33,54.25,54.25,63
20171101|2017-09-12 15:30,12,54.3,54.38,54.14,54.28,35
20171101|2017-09-12 17:00,13,54.26,54.26,54.26,54.26,2
20171101|2017-09-12 17:30,13,54.22,54.22,54.22,54.22,1
20171101|2017-09-12 18:00,13,54.21,54.21,54.21,54.21,1
20171101|2017-09-12 18:30,13,54.19,54.2,54.19,54.19,6
20171101|2017-09-12 19:00,13,54.15,54.15,54.14,54.14,10
20171101|2017-09-12 19:30,13,54.22,54.24,54.21,54.24,11
20171101|2017-09-12 20:00,13,54.17,54.17,54.17,54.17,1
20171101|2017-09-12 20:30,13,54.12,54.2,54.06,54.2,11
20171101|2017-09-12 21:00,13,54.18,54.18,54.1,54.1,22
20171101|2017-09-12 21:30,13,54.15,54.15,54.15,54.15,2
20171101|2017-09-12 22:30,13,54.13,54.13,54.13,54.13,3
20171101|2017-09-12 23:00,13,54.15,54.15,54.13,54.13,3
20171101|2017-09-12 23:30,13,54.1,54.1,54.1,54.1,1
20171101|2017-09-13 00:30,13,54.15,54.19,54.15,54.18,6
20171101|2017-09-13 01:00,13,54.18,54.22,54.16,54.22,13
20171101|2017-09-13 01:30,13,54.21,54.21,54.14,54.14,5
20171101|2017-09-13 02:00,13,54.12,54.16,54.03,54.1,88
20171101|2017-09-13 02:30,13,54.1,54.3,54.07,54.29,114
20171101|2017-09-13 03:00,13,54.3,54.43,54.28,54.42,236
20171101|2017-09-13 03:30,13,54.41,54.59,54.36,54.57,124
20171101|2017-09-13 04:00,13,54.58,54.59,54.53,54.59,136
20171101|2017-09-13 04:30,13,54.6,54.71,54.58,54.62,204
20171101|2017-09-13 05:00,13,54.62,54.64,54.53,54.54,45
20171101|2017-09-13 05:30,13,54.53,54.7,54.53,54.65,83
20171101|2017-09-13 06:00,13,54.65,54.69,54.59,54.59,85
20171101|2017-09-13 06:30,13,54.59,54.73,54.59,54.69,44
20171101|2017-09-13 07:00,13,54.72,54.76,54.7,54.71,46
20171101|2017-09-13 07:30,13,54.69,54.74,54.58,54.65,120
20171101|2017-09-13 08:00,13,54.64,54.67,54.58,54.59,196
20171101|2017-09-13 08:30,13,54.59,54.72,54.48,54.65,342
20171101|2017-09-13 09:00,13,54.67,54.71,54.55,54.58,174
20171101|2017-09-13 09:30,13,54.6,54.74,54.34,54.58,625
20171101|2017-09-13 10:00,13,54.61,55.03,54.59,54.99,997
20171101|2017-09-13 10:30,13,54.99,54.99,54.79,54.89,592
20171101|2017-09-13 11:00,13,54.92,54.95,54.8,54.89,239
20171101|2017-09-13 11:30,13,54.89,54.97,54.88,54.88,154
20171101|2017-09-13 12:00,13,54.89,55.01,54.89,54.97,91
20171101|2017-09-13 12:30,13,55.02,55.2,55,55.09,289
20171101|2017-09-13 13:00,13,55.09,55.19,55.05,55.15,548
20171101|2017-09-13 13:30,13,55.14,55.17,55.1,55.1,509
20171101|2017-09-13 14:00,13,55.13,55.17,55.13,55.15,39
20171101|2017-09-13 14:30,13,55.16,55.19,55.16,55.17,15
20171101|2017-09-13 15:00,13,55.17,55.17,55.08,55.11,33
20171101|2017-09-13 15:30,13,55.11,55.18,55.11,55.13,20
20171101|2017-09-13 17:00,14,55.07,55.08,55.02,55.08,6
20171101|2017-09-13 18:00,14,55.03,55.03,55.02,55.02,3
20171101|2017-09-13 18:30,14,55,55,55,55,1
20171101|2017-09-13 19:00,14,55.04,55.05,54.98,55.01,21
20171101|2017-09-13 19:30,14,55.01,55.06,55.01,55.06,7
20171101|2017-09-13 20:00,14,55.05,55.05,55.05,55.05,1
20171101|2017-09-13 20:30,14,55.08,55.08,55.06,55.06,2
20171101|2017-09-13 21:00,14,55.02,55.03,55.02,55.03,2
20171101|2017-09-13 22:00,14,55.02,55.02,55.02,55.02,2
20171101|2017-09-13 22:30,14,54.99,55,54.98,55,3
20171101|2017-09-13 23:00,14,55.03,55.03,55.03,55.03,1
20171101|2017-09-13 23:30,14,55.04,55.04,55.02,55.02,8
20171101|2017-09-14 00:30,14,55.01,55.01,54.99,54.99,4
20171101|2017-09-14 01:00,14,54.98,55,54.96,54.96,11
20171101|2017-09-14 01:30,14,54.95,54.97,54.93,54.94,28
20171101|2017-09-14 02:00,14,54.98,55.05,54.98,55.05,83
20171101|2017-09-14 02:30,14,55.05,55.15,55.02,55.14,105
20171101|2017-09-14 03:00,14,55.14,55.15,55,55.12,206
20171101|2017-09-14 03:30,14,55.12,55.14,55.04,55.11,103
20171101|2017-09-14 04:00,14,55.1,55.39,55.1,55.36,319
20171101|2017-09-14 04:30,14,55.35,55.39,55.27,55.39,78
20171101|2017-09-14 05:00,14,55.41,55.5,55.4,55.44,120
20171101|2017-09-14 05:30,14,55.47,55.57,55.46,55.56,83
20171101|2017-09-14 06:00,14,55.58,55.73,55.57,55.66,245
20171101|2017-09-14 06:30,14,55.66,55.66,55.55,55.64,162
20171101|2017-09-14 07:00,14,55.64,55.71,55.51,55.53,560
20171101|2017-09-14 07:30,14,55.52,55.61,55.44,55.6,320
20171101|2017-09-14 08:00,14,55.59,55.74,55.56,55.64,501
20171101|2017-09-14 08:30,14,55.64,55.73,55.59,55.69,352
20171101|2017-09-14 09:00,14,55.71,55.94,55.62,55.87,798
20171101|2017-09-14 09:30,14,55.86,56,55.82,55.87,591
20171101|2017-09-14 10:00,14,55.87,55.92,55.73,55.85,696
20171101|2017-09-14 10:30,14,55.84,55.86,55.66,55.66,575
20171101|2017-09-14 11:00,14,55.68,55.73,55.59,55.71,150
20171101|2017-09-14 11:30,14,55.7,55.7,55.46,55.48,203
20171101|2017-09-14 12:00,14,55.48,55.57,55.42,55.53,195
20171101|2017-09-14 12:30,14,55.53,55.68,55.52,55.61,140
20171101|2017-09-14 13:00,14,55.59,55.59,55.41,55.49,416
20171101|2017-09-14 13:30,14,55.48,55.48,55.15,55.22,165
20171101|2017-09-14 14:00,14,55.2,55.24,55.2,55.22,54
20171101|2017-09-14 14:30,14,55.2,55.22,55.16,55.22,56
20171101|2017-09-14 15:00,14,55.21,55.3,55.21,55.27,71
20171101|2017-09-14 15:30,14,55.23,55.27,55.23,55.24,7
20171101|2017-09-14 17:00,15,55.27,55.33,55.27,55.33,2
20171101|2017-09-14 17:30,15,55.31,55.31,55.31,55.31,1
20171101|2017-09-14 18:30,15,55.32,55.33,55.3,55.3,9
20171101|2017-09-14 19:00,15,55.3,55.32,55.28,55.3,7
20171101|2017-09-14 19:30,15,55.26,55.28,55.25,55.25,4
20171101|2017-09-14 20:00,15,55.24,55.24,55.14,55.16,18
20171101|2017-09-14 20:30,15,55.13,55.13,55.1,55.13,7
20171101|2017-09-14 21:00,15,55.14,55.16,55.14,55.16,3
20171101|2017-09-14 21:30,15,55.16,55.16,55.16,55.16,4
20171101|2017-09-14 22:00,15,55.18,55.31,55.18,55.3,64
20171101|2017-09-14 22:30,15,55.29,55.31,55.29,55.31,9
20171101|2017-09-14 23:30,15,55.32,55.32,55.31,55.31,5
20171101|2017-09-15 00:00,15,55.3,55.3,55.28,55.3,3
20171101|2017-09-15 00:30,15,55.26,55.26,55.26,55.26,9
20171101|2017-09-15 01:00,15,55.3,55.3,55.25,55.25,2
20171101|2017-09-15 01:30,15,55.21,55.27,55.17,55.24,80
20171101|2017-09-15 02:00,15,55.22,55.27,55.12,55.27,65
20171101|2017-09-15 02:30,15,55.25,55.25,55,55.1,111
20171101|2017-09-15 03:00,15,55.1,55.13,54.87,55.1,381
20171101|2017-09-15 03:30,15,55.1,55.49,55.09,55.39,376
20171101|2017-09-15 04:00,15,55.39,55.63,55.38,55.56,126
20171101|2017-09-15 04:30,15,55.55,55.75,55.49,55.53,245
20171101|2017-09-15 05:00,15,55.56,55.57,55.46,55.48,42
20171101|2017-09-15 05:30,15,55.48,55.62,55.45,55.62,110
20171101|2017-09-15 06:00,15,55.63,55.63,55.5,55.52,37
20171101|2017-09-15 06:30,15,55.6,55.71,55.58,55.66,50
20171101|2017-09-15 07:00,15,55.64,55.75,55.6,55.63,81
20171101|2017-09-15 07:30,15,55.65,55.71,55.47,55.57,225
20171101|2017-09-15 08:00,15,55.56,55.77,55.56,55.74,217
20171101|2017-09-15 08:30,15,55.69,55.85,55.61,55.75,309
20171101|2017-09-15 09:00,15,55.75,55.79,55.63,55.67,225
20171101|2017-09-15 09:30,15,55.67,55.67,55.53,55.62,259
20171101|2017-09-15 10:00,15,55.6,55.8,55.6,55.75,410
20171101|2017-09-15 10:30,15,55.74,55.77,55.45,55.45,466
20171101|2017-09-15 11:00,15,55.45,55.48,55.34,55.46,159
20171101|2017-09-15 11:30,15,55.46,55.48,55.36,55.4,123
20171101|2017-09-15 12:00,15,55.41,55.44,55.36,55.44,115
20171101|2017-09-15 12:30,15,55.43,55.56,55.43,55.48,85
20171101|2017-09-15 13:00,15,55.49,55.74,55.48,55.62,295
20171101|2017-09-15 13:30,15,55.62,55.67,55.56,55.61,97
20171101|2017-09-15 14:00,15,55.61,55.61,55.52,55.55,84
20171101|2017-09-15 14:30,15,55.58,55.58,55.55,55.56,20
20171101|2017-09-15 15:00,15,55.53,55.54,55.52,55.52,9
20171101|2017-09-15 15:30,15,55.52,55.58,55.51,55.51,30
20171101|2017-09-17 17:00,18,55.53,55.53,55.46,55.49,14
20171101|2017-09-17 17:30,18,55.51,55.51,55.5,55.5,4
20171101|2017-09-17 19:00,18,55.52,55.55,55.52,55.55,5
20171101|2017-09-17 19:30,18,55.55,55.59,55.55,55.59,6
20171101|2017-09-17 20:00,18,55.61,55.61,55.59,55.6,6
20171101|2017-09-17 20:30,18,55.65,55.65,55.61,55.65,30
20171101|2017-09-17 21:00,18,55.69,55.71,55.64,55.69,11
20171101|2017-09-17 21:30,18,55.68,55.69,55.68,55.69,2
20171101|2017-09-17 22:00,18,55.72,55.74,55.72,55.74,4
20171101|2017-09-17 22:30,18,55.72,55.76,55.72,55.76,2
20171101|2017-09-18 00:30,18,55.7,55.71,55.7,55.71,2
20171101|2017-09-18 01:00,18,55.67,55.69,55.67,55.68,5
20171101|2017-09-18 01:30,18,55.69,55.7,55.65,55.65,19
20171101|2017-09-18 02:00,18,55.65,55.8,55.58,55.64,243
20171101|2017-09-18 02:30,18,55.61,55.77,55.52,55.7,157
20171101|2017-09-18 03:00,18,55.7,55.77,55.63,55.68,192
20171101|2017-09-18 03:30,18,55.68,55.94,55.68,55.88,339
20171101|2017-09-18 04:00,18,55.89,55.91,55.76,55.83,156
20171101|2017-09-18 04:30,18,55.81,55.81,55.57,55.64,243
20171101|2017-09-18 05:00,18,55.66,55.74,55.45,55.45,179
20171101|2017-09-18 05:30,18,55.45,55.52,55.41,55.47,219
20171101|2017-09-18 06:00,18,55.48,55.52,55.25,55.31,233
20171101|2017-09-18 06:30,18,55.31,55.38,55.13,55.28,182
20171101|2017-09-18 07:00,18,55.29,55.37,55.24,55.24,158
20171101|2017-09-18 07:30,18,55.24,55.37,55.22,55.34,392
20171101|2017-09-18 08:00,18,55.32,55.35,55.22,55.22,330
20171101|2017-09-18 08:30,18,55.22,55.48,55.13,55.41,251
20171101|2017-09-18 09:00,18,55.43,55.48,55.3,55.32,164
20171101|2017-09-18 09:30,18,55.34,55.36,54.86,54.92,436
20171101|2017-09-18 10:00,18,54.91,55.07,54.86,54.9,698
20171101|2017-09-18 10:30,18,54.91,55.22,54.82,55.17,629
20171101|2017-09-18 11:00,18,55.17,55.27,55.11,55.27,230
20171101|2017-09-18 11:30,18,55.27,55.42,55.27,55.41,253
20171101|2017-09-18 12:00,18,55.42,55.55,55.32,55.5,121
20171101|2017-09-18 12:30,18,55.5,55.62,55.49,55.58,211
20171101|2017-09-18 13:00,18,55.57,55.61,55.44,55.44,138
20171101|2017-09-18 13:30,18,55.44,55.47,55.34,55.46,79
20171101|2017-09-18 14:00,18,55.47,55.49,55.4,55.4,21
20171101|2017-09-18 14:30,18,55.39,55.48,55.39,55.45,12
20171101|2017-09-18 15:00,18,55.45,55.47,55.44,55.45,10
20171101|2017-09-18 15:30,18,55.47,55.47,55.43,55.45,4
20171101|2017-09-18 17:00,19,55.45,55.45,55.45,55.45,1
20171101|2017-09-18 18:00,19,55.48,55.51,55.46,55.51,3
20171101|2017-09-18 18:30,19,55.48,55.48,55.48,55.48,3
20171101|2017-09-18 19:00,19,55.45,55.45,55.43,55.43,4
20171101|2017-09-18 19:30,19,55.47,55.51,55.47,55.51,11
20171101|2017-09-18 20:00,19,55.55,55.55,55.55,55.55,1
20171101|2017-09-18 20:30,19,55.57,55.57,55.48,55.48,2
20171101|2017-09-18 21:30,19,55.39,55.39,55.35,55.35,6
20171101|2017-09-18 22:00,19,55.39,55.39,55.39,55.39,6
20171101|2017-09-18 22:30,19,55.39,55.39,55.39,55.39,3
20171101|2017-09-18 23:00,19,55.4,55.4,55.4,55.4,5
20171101|2017-09-18 23:30,19,55.42,55.42,55.37,55.37,6
20171101|2017-09-19 00:00,19,55.38,55.38,55.38,55.38,3
20171101|2017-09-19 00:30,19,55.35,55.38,55.32,55.38,5
20171101|2017-09-19 01:00,19,55.38,55.48,55.38,55.48,3
20171101|2017-09-19 01:30,19,55.48,55.5,55.47,55.5,5
20171101|2017-09-19 02:00,19,55.55,55.73,55.55,55.68,148
20171101|2017-09-19 02:30,19,55.67,55.78,55.61,55.74,104
20171101|2017-09-19 03:00,19,55.76,55.76,55.5,55.53,310
20171101|2017-09-19 03:30,19,55.53,55.57,55.48,55.57,148
20171101|2017-09-19 04:00,19,55.58,55.68,55.57,55.64,175
20171101|2017-09-19 04:30,19,55.67,55.81,55.67,55.78,127
20171101|2017-09-19 05:00,19,55.77,55.8,55.69,55.78,56
20171101|2017-09-19 05:30,19,55.78,55.88,55.78,55.85,89
20171101|2017-09-19 06:00,19,55.84,55.85,55.68,55.7,137
20171101|2017-09-19 06:30,19,55.74,55.75,55.65,55.67,53
20171101|2017-09-19 07:00,19,55.65,55.77,55.64,55.77,49
20171101|2017-09-19 07:30,19,55.77,55.83,55.6,55.61,158
20171101|2017-09-19 08:00,19,55.62,55.7,55.34,55.51,374
20171101|2017-09-19 08:30,19,55.5,55.56,55.26,55.31,521
20171101|2017-09-19 09:00,19,55.28,55.48,55.17,55.21,478
20171101|2017-09-19 09:30,19,55.21,55.4,55.14,55.27,215
20171101|2017-09-19 10:00,19,55.25,55.39,55.18,55.38,202
20171101|2017-09-19 10:30,19,55.41,55.41,55.16,55.16,252
20171101|2017-09-19 11:00,19,55.15,55.2,54.95,55.02,302
20171101|2017-09-19 11:30,19,55.02,55.06,54.94,55.02,101
20171101|2017-09-19 12:00,19,55.03,55.19,54.98,54.98,228
20171101|2017-09-19 12:30,19,54.99,55.05,54.89,55.03,327
20171101|2017-09-19 13:00,19,55.03,55.32,55.03,55.19,574
20171101|2017-09-19 13:30,19,55.18,55.23,55.16,55.22,102
20171101|2017-09-19 14:00,19,55.22,55.22,55.17,55.18,14
20171101|2017-09-19 14:30,19,55.2,55.24,55.2,55.2,15
20171101|2017-09-19 15:00,19,55.23,55.24,55.18,55.24,23
20171101|2017-09-19 15:30,19,55.15,55.46,55.15,55.38,122
20171101|2017-09-19 17:00,20,55.41,55.46,55.41,55.46,4
20171101|2017-09-19 17:30,20,55.43,55.43,55.43,55.43,1
20171101|2017-09-19 18:00,20,55.37,55.37,55.37,55.37,4
20171101|2017-09-19 18:30,20,55.37,55.37,55.35,55.36,5
20171101|2017-09-19 19:00,20,55.33,55.37,55.32,55.32,7
20171101|2017-09-19 19:30,20,55.3,55.34,55.29,55.34,6
20171101|2017-09-19 20:00,20,55.35,55.37,55.35,55.37,3
20171101|2017-09-19 20:30,20,55.38,55.4,55.38,55.4,3
20171101|2017-09-19 21:30,20,55.37,55.39,55.37,55.39,4
20171101|2017-09-19 22:00,20,55.4,55.4,55.4,55.4,1
20171101|2017-09-19 22:30,20,55.37,55.41,55.35,55.41,11
20171101|2017-09-19 23:00,20,55.39,55.39,55.35,55.35,3
20171101|2017-09-19 23:30,20,55.35,55.35,55.35,55.35,1
20171101|2017-09-20 00:00,20,55.31,55.31,55.28,55.28,4
20171101|2017-09-20 00:30,20,55.28,55.35,55.28,55.3,18
20171101|2017-09-20 01:00,20,55.38,55.42,55.36,55.36,23
20171101|2017-09-20 01:30,20,55.37,55.38,55.29,55.38,73
20171101|2017-09-20 02:00,20,55.43,55.48,55.4,55.47,73
20171101|2017-09-20 02:30,20,55.48,55.52,55.4,55.43,98
20171101|2017-09-20 03:00,20,55.41,55.47,55.28,55.41,318
20171101|2017-09-20 03:30,20,55.4,55.48,55.32,55.46,223
20171101|2017-09-20 04:00,20,55.48,55.69,55.42,55.62,292
20171101|2017-09-20 04:30,20,55.61,55.71,55.61,55.67,132
20171101|2017-09-20 05:00,20,55.67,55.73,55.61,55.63,99
20171101|2017-09-20 05:30,20,55.64,55.79,55.62,55.78,106
20171101|2017-09-20 06:00,20,55.79,55.86,55.75,55.76,166
20171101|2017-09-20 06:30,20,55.76,55.81,55.74,55.77,83
20171101|2017-09-20 07:00,20,55.77,55.82,55.61,55.7,148
20171101|2017-09-20 07:30,20,55.69,55.8,55.63,55.7,225
20171101|2017-09-20 08:00,20,55.7,55.83,55.66,55.78,306
20171101|2017-09-20 08:30,20,55.79,56.28,55.78,56.13,1059
20171101|2017-09-20 09:00,20,56.14,56.24,56.06,56.07,468
20171101|2017-09-20 09:30,20,56.04,56.18,55.64,56.16,850
20171101|2017-09-20 10:00,20,56.16,56.33,56.09,56.24,1011
20171101|2017-09-20 10:30,20,56.25,56.3,56.12,56.18,348
20171101|2017-09-20 11:00,20,56.19,56.41,56.14,56.37,396
20171101|2017-09-20 11:30,20,56.39,56.48,56.22,56.26,305
20171101|2017-09-20 12:00,20,56.24,56.29,56.11,56.29,169
20171101|2017-09-20 12:30,20,56.29,56.4,56.28,56.4,131
20171101|2017-09-20 13:00,20,56.39,56.41,55.95,56.3,579
20171101|2017-09-20 13:30,20,56.24,56.26,56.19,56.19,93
20171101|2017-09-20 14:00,20,56.16,56.21,56.14,56.2,62
20171101|2017-09-20 14:30,20,56.23,56.26,56.17,56.25,18
20171101|2017-09-20 15:00,20,56.25,56.28,56.18,56.18,31
20171101|2017-09-20 15:30,20,56.18,56.21,56.16,56.18,13
20171101|2017-09-20 17:00,21,56.18,56.25,56.18,56.22,9
20171101|2017-09-20 17:30,21,56.29,56.29,56.29,56.29,1
20171101|2017-09-20 18:00,21,56.27,56.27,56.27,56.27,5
20171101|2017-09-20 18:30,21,56.26,56.26,56.23,56.23,5
20171101|2017-09-20 19:00,21,56.19,56.2,56.17,56.2,5
20171101|2017-09-20 19:30,21,56.22,56.22,56.19,56.19,4
20171101|2017-09-20 20:00,21,56.16,56.16,56.16,56.16,2
20171101|2017-09-20 20:30,21,56.14,56.14,56.14,56.14,1
20171101|2017-09-20 21:00,21,56.16,56.16,56.09,56.12,9
20171101|2017-09-20 21:30,21,56.11,56.13,56.11,56.12,7
20171101|2017-09-20 22:00,21,56.11,56.18,56.11,56.18,6
20171101|2017-09-20 22:30,21,56.16,56.23,56.16,56.23,6
20171101|2017-09-20 23:00,21,56.25,56.25,56.2,56.2,2
20171101|2017-09-20 23:30,21,56.19,56.19,56.16,56.19,5
20171101|2017-09-21 00:00,21,56.2,56.2,56.15,56.17,8
20171101|2017-09-21 00:30,21,56.15,56.18,56.15,56.18,5
20171101|2017-09-21 01:00,21,56.14,56.16,56.12,56.14,20
20171101|2017-09-21 01:30,21,56.17,56.21,56.13,56.13,16
20171101|2017-09-21 02:00,21,56.08,56.21,56.05,56.17,112
20171101|2017-09-21 02:30,21,56.16,56.18,55.99,56.09,74
20171101|2017-09-21 03:00,21,56.05,56.3,56.05,56.17,231
20171101|2017-09-21 03:30,21,56.16,56.17,56.07,56.09,204
20171101|2017-09-21 04:00,21,56.09,56.13,55.99,56.03,162
20171101|2017-09-21 04:30,21,56.03,56.16,55.98,56.11,113
20171101|2017-09-21 05:00,21,56.12,56.17,56.12,56.15,50
20171101|2017-09-21 05:30,21,56.11,56.18,55.98,56,140
20171101|2017-09-21 06:00,21,55.97,55.97,55.78,55.89,186
20171101|2017-09-21 06:30,21,55.89,55.89,55.8,55.83,44
20171101|2017-09-21 07:00,21,55.83,56.01,55.78,55.96,74
20171101|2017-09-21 07:30,21,55.97,56.01,55.9,55.96,190
20171101|2017-09-21 08:00,21,55.96,56.2,55.94,56.08,581
20171101|2017-09-21 08:30,21,56.09,56.14,55.82,56.06,421
20171101|2017-09-21 09:00,21,56.06,56.27,55.98,56.12,571
20171101|2017-09-21 09:30,21,56.14,56.28,56.07,56.13,349
20171101|2017-09-21 10:00,21,56.14,56.4,56.13,56.27,476
20171101|2017-09-21 10:30,21,56.29,56.32,56.19,56.32,362
20171101|2017-09-21 11:00,21,56.32,56.35,56.23,56.26,132
20171101|2017-09-21 11:30,21,56.26,56.46,56.26,56.36,260
20171101|2017-09-21 12:00,21,56.35,56.39,56.27,56.38,119
20171101|2017-09-21 12:30,21,56.37,56.48,56.36,56.37,256
20171101|2017-09-21 13:00,21,56.36,56.47,56.35,56.44,197
20171101|2017-09-21 13:30,21,56.47,56.48,56.41,56.48,111
20171101|2017-09-21 14:00,21,56.49,56.53,56.46,56.48,34
20171101|2017-09-21 14:30,21,56.5,56.51,56.48,56.5,21
20171101|2017-09-21 15:00,21,56.5,56.5,56.46,56.49,46
20171101|2017-09-21 15:30,21,56.48,56.52,56.48,56.52,15
20171101|2017-09-21 17:30,22,56.5,56.5,56.5,56.5,3
20171101|2017-09-21 18:30,22,56.46,56.46,56.46,56.46,1
20171101|2017-09-21 19:00,22,56.47,56.47,56.42,56.42,7
20171101|2017-09-21 19:30,22,56.43,56.43,56.39,56.42,6
20171101|2017-09-21 20:00,22,56.38,56.38,56.38,56.38,1
20171101|2017-09-21 20:30,22,56.38,56.38,56.34,56.34,6
20171101|2017-09-21 21:00,22,56.37,56.4,56.36,56.39,9
20171101|2017-09-21 21:30,22,56.38,56.38,56.34,56.34,10
20171101|2017-09-21 22:00,22,56.35,56.38,56.33,56.38,8
20171101|2017-09-21 22:30,22,56.4,56.42,56.4,56.4,8
20171101|2017-09-21 23:00,22,56.41,56.42,56.41,56.42,2
20171101|2017-09-21 23:30,22,56.41,56.41,56.4,56.4,7
20171101|2017-09-22 00:00,22,56.4,56.41,56.39,56.39,7
20171101|2017-09-22 00:30,22,56.4,56.44,56.4,56.44,6
20171101|2017-09-22 01:00,22,56.45,56.51,56.45,56.47,8
20171101|2017-09-22 01:30,22,56.48,56.61,56.48,56.6,48
20171101|2017-09-22 02:00,22,56.61,56.62,56.49,56.51,94
20171101|2017-09-22 02:30,22,56.51,56.59,56.5,56.57,47
20171101|2017-09-22 03:00,22,56.56,56.6,56.38,56.4,175
20171101|2017-09-22 03:30,22,56.4,56.42,56.23,56.33,380
20171101|2017-09-22 04:00,22,56.37,56.47,56.33,56.46,95
20171101|2017-09-22 04:30,22,56.45,56.48,56.4,56.48,117
20171101|2017-09-22 05:00,22,56.46,56.58,56.42,56.54,112
20171101|2017-09-22 05:30,22,56.54,56.55,56.51,56.51,48
20171101|2017-09-22 06:00,22,56.5,56.54,56.34,56.42,146
20171101|2017-09-22 06:30,22,56.44,56.46,56.33,56.4,72
20171101|2017-09-22 07:00,22,56.4,56.53,56.4,56.53,87
20171101|2017-09-22 07:30,22,56.53,56.6,56.49,56.57,168
20171101|2017-09-22 08:00,22,56.57,56.75,56.48,56.62,389
20171101|2017-09-22 08:30,22,56.62,56.86,56.56,56.76,427
20171101|2017-09-22 09:00,22,56.75,56.86,56.71,56.78,435
20171101|2017-09-22 09:30,22,56.79,56.81,56.59,56.76,372
20171101|2017-09-22 10:00,22,56.74,56.87,56.68,56.75,444
20171101|2017-09-22 10:30,22,56.74,56.77,56.45,56.52,461
20171101|2017-09-22 11:00,22,56.52,56.71,56.52,56.65,189
20171101|2017-09-22 11:30,22,56.65,56.66,56.49,56.6,148
20171101|2017-09-22 12:00,22,56.59,56.66,56.54,56.64,98
20171101|2017-09-22 12:30,22,56.63,56.76,56.62,56.76,185
20171101|2017-09-22 13:00,22,56.77,56.9,56.7,56.85,308
20171101|2017-09-22 13:30,22,56.83,56.86,56.76,56.76,75
20171101|2017-09-22 14:00,22,56.77,56.82,56.76,56.81,19
20171101|2017-09-22 14:30,22,56.81,56.84,56.78,56.79,93
20171101|2017-09-22 15:00,22,56.78,56.82,56.78,56.82,13
20171101|2017-09-22 15:30,22,56.8,56.81,56.79,56.79,11
20171101|2017-09-24 17:00,25,56.89,56.9,56.86,56.86,13
20171101|2017-09-24 17:30,25,56.89,56.9,56.88,56.88,105
20171101|2017-09-24 18:00,25,56.88,56.89,56.88,56.88,4
20171101|2017-09-24 18:30,25,56.9,56.91,56.89,56.89,14
20171101|2017-09-24 19:00,25,56.88,56.88,56.85,56.87,6
20171101|2017-09-24 19:30,25,56.86,56.86,56.83,56.83,4
20171101|2017-09-24 20:00,25,56.82,56.82,56.82,56.82,1
20171101|2017-09-24 20:30,25,56.81,56.81,56.79,56.79,3
20171101|2017-09-24 21:00,25,56.78,56.79,56.78,56.79,4
20171101|2017-09-24 21:30,25,56.81,56.81,56.81,56.81,2
20171101|2017-09-24 22:00,25,56.82,56.83,56.8,56.8,4
20171101|2017-09-24 22:30,25,56.8,56.8,56.8,56.8,5
20171101|2017-09-24 23:00,25,56.78,56.8,56.78,56.8,3
20171101|2017-09-24 23:30,25,56.81,56.81,56.77,56.78,3
20171101|2017-09-25 00:00,25,56.82,56.82,56.82,56.82,12
20171101|2017-09-25 00:30,25,56.77,56.77,56.74,56.74,19
20171101|2017-09-25 01:00,25,56.78,56.83,56.78,56.78,22
20171101|2017-09-25 01:30,25,56.8,56.84,56.76,56.84,14
20171101|2017-09-25 02:00,25,56.8,56.83,56.72,56.76,64
20171101|2017-09-25 02:30,25,56.76,56.79,56.71,56.75,22
20171101|2017-09-25 03:00,25,56.74,56.92,56.7,56.91,255
20171101|2017-09-25 03:30,25,56.91,57.15,56.88,57.04,379
20171101|2017-09-25 04:00,25,57.03,57.2,57.01,57.19,255
20171101|2017-09-25 04:30,25,57.2,57.29,57.17,57.25,442
20171101|2017-09-25 05:00,25,57.24,57.39,57.24,57.32,138
20171101|2017-09-25 05:30,25,57.34,57.39,57.28,57.39,51
20171101|2017-09-25 06:00,25,57.38,57.64,57.38,57.6,281
20171101|2017-09-25 06:30,25,57.6,57.78,57.6,57.69,115
20171101|2017-09-25 07:00,25,57.67,57.85,57.67,57.69,322
20171101|2017-09-25 07:30,25,57.68,57.69,57.46,57.53,214
20171101|2017-09-25 08:00,25,57.51,57.66,57.5,57.57,105
20171101|2017-09-25 08:30,25,57.58,57.85,57.56,57.82,181
20171101|2017-09-25 09:00,25,57.84,58.02,57.78,57.96,362
20171101|2017-09-25 09:30,25,57.99,58.05,57.87,57.98,451
20171101|2017-09-25 10:00,25,57.98,58.5,57.97,58.45,581
20171101|2017-09-25 10:30,25,58.45,58.45,58.14,58.26,455
20171101|2017-09-25 11:00,25,58.26,58.45,58.21,58.42,133
20171101|2017-09-25 11:30,25,58.42,58.57,58.42,58.5,220
20171101|2017-09-25 12:00,25,58.49,58.67,58.47,58.64,145
20171101|2017-09-25 12:30,25,58.63,58.89,58.63,58.86,372
20171101|2017-09-25 13:00,25,58.87,59.05,58.84,59.03,229
20171101|2017-09-25 13:30,25,59.02,59.02,58.93,59.01,178
20171101|2017-09-25 14:00,25,59.03,59.05,58.98,59.03,97
20171101|2017-09-25 14:30,25,59.04,59.19,59.03,59.13,78
20171101|2017-09-25 15:00,25,59.17,59.17,59.03,59.05,53
20171101|2017-09-25 15:30,25,59.04,59.22,59.02,59.21,28
20171101|2017-09-25 17:00,26,59.2,59.2,59.08,59.08,6
20171101|2017-09-25 17:30,26,59.13,59.13,59.12,59.12,4
20171101|2017-09-25 18:00,26,59.06,59.06,59.04,59.04,13
20171101|2017-09-25 18:30,26,59.02,59.04,59.02,59.04,8
20171101|2017-09-25 19:00,26,59.12,59.13,59.09,59.11,23
20171101|2017-09-25 19:30,26,59.08,59.08,59.08,59.08,1
20171101|2017-09-25 20:00,26,59.09,59.15,59.09,59.14,3
20171101|2017-09-25 20:30,26,59.13,59.16,59.08,59.16,7
20171101|2017-09-25 21:00,26,59.16,59.4,59.16,59.4,23
20171101|2017-09-25 21:30,26,59.34,59.36,59.34,59.35,5
20171101|2017-09-25 22:00,26,59.35,59.37,59.34,59.37,10
20171101|2017-09-25 22:30,26,59.37,59.49,59.37,59.49,36
20171101|2017-09-25 23:00,26,59.42,59.42,59.42,59.42,2
20171101|2017-09-25 23:30,26,59.37,59.37,59.32,59.37,15
20171101|2017-09-26 00:00,26,59.33,59.34,59.28,59.28,7
20171101|2017-09-26 00:30,26,59.29,59.3,59.14,59.16,14
20171101|2017-09-26 01:00,26,59.12,59.12,58.98,59.1,18
20171101|2017-09-26 01:30,26,59.03,59.13,59.03,59.1,10
20171101|2017-09-26 02:00,26,59.06,59.07,58.67,58.73,236
20171101|2017-09-26 02:30,26,58.73,58.74,58.55,58.61,216
20171101|2017-09-26 03:00,26,58.59,59.01,58.59,58.59,359
20171101|2017-09-26 03:30,26,58.6,58.69,58.5,58.57,192
20171101|2017-09-26 04:00,26,58.61,58.83,58.59,58.73,116
20171101|2017-09-26 04:30,26,58.7,58.76,58.6,58.64,94
20171101|2017-09-26 05:00,26,58.61,58.64,58.44,58.58,91
20171101|2017-09-26 05:30,26,58.59,58.7,58.56,58.59,84
20171101|2017-09-26 06:00,26,58.6,58.89,58.59,58.77,99
20171101|2017-09-26 06:30,26,58.76,58.85,58.69,58.74,145
20171101|2017-09-26 07:00,26,58.74,58.74,58.16,58.2,426
20171101|2017-09-26 07:30,26,58.2,58.3,58.11,58.13,226
20171101|2017-09-26 08:00,26,58.14,58.28,58.13,58.24,274
20171101|2017-09-26 08:30,26,58.23,58.26,57.78,58.12,637
20171101|2017-09-26 09:00,26,58.14,58.58,58.12,58.4,776
20171101|2017-09-26 09:30,26,58.4,58.52,58.2,58.47,309
20171101|2017-09-26 10:00,26,58.43,58.71,58.43,58.45,346
20171101|2017-09-26 10:30,26,58.44,58.44,58.22,58.35,355
20171101|2017-09-26 11:00,26,58.37,58.44,58.2,58.2,189
20171101|2017-09-26 11:30,26,58.19,58.43,58.17,58.3,243
20171101|2017-09-26 12:00,26,58.29,58.36,58.2,58.27,74
20171101|2017-09-26 12:30,26,58.27,58.3,58.12,58.18,131
20171101|2017-09-26 13:00,26,58.17,58.49,58.14,58.49,285
20171101|2017-09-26 13:30,26,58.48,58.48,58.38,58.45,61
20171101|2017-09-26 14:00,26,58.47,58.51,58.45,58.47,246
20171101|2017-09-26 14:30,26,58.48,58.48,58.42,58.45,12
20171101|2017-09-26 15:00,26,58.45,58.46,58.36,58.39,40
20171101|2017-09-26 15:30,26,58.42,58.63,58.42,58.57,78
20171101|2017-09-26 17:00,27,58.6,58.6,58.6,58.6,1
20171101|2017-09-26 18:00,27,58.6,58.6,58.59,58.59,2
20171101|2017-09-26 18:30,27,58.57,58.57,58.55,58.57,12
20171101|2017-09-26 19:00,27,58.6,58.63,58.54,58.54,6
20171101|2017-09-26 19:30,27,58.56,58.56,58.56,58.56,1
20171101|2017-09-26 20:00,27,58.6,58.66,58.6,58.66,4
20171101|2017-09-26 20:30,27,58.6,58.6,58.57,58.57,4
20171101|2017-09-26 21:00,27,58.59,58.65,58.59,58.65,3
20171101|2017-09-26 21:30,27,58.66,58.66,58.66,58.66,2
20171101|2017-09-26 22:00,27,58.69,58.69,58.69,58.69,1
20171101|2017-09-27 00:00,27,58.67,58.67,58.67,58.67,1
20171101|2017-09-27 01:00,27,58.78,58.86,58.78,58.86,18
20171101|2017-09-27 01:30,27,58.78,58.78,58.78,58.78,1
20171101|2017-09-27 02:00,27,58.78,58.82,58.61,58.62,16
20171101|2017-09-27 02:30,27,58.59,58.59,58.18,58.26,93
20171101|2017-09-27 03:00,27,58.28,58.4,58.11,58.23,463
20171101|2017-09-27 03:30,27,58.28,58.3,58.16,58.21,76
20171101|2017-09-27 04:00,27,58.28,58.28,58.19,58.19,28
20171101|2017-09-27 04:30,27,58.2,58.2,57.85,57.85,95
20171101|2017-09-27 05:00,27,57.85,57.99,57.85,57.97,34
20171101|2017-09-27 05:30,27,58.03,58.15,58.03,58.11,59
20171101|2017-09-27 06:00,27,58.1,58.23,58.1,58.23,19
20171101|2017-09-27 06:30,27,58.23,58.25,58.16,58.19,45
20171101|2017-09-27 07:00,27,58.16,58.22,58.08,58.21,35
20171101|2017-09-27 07:30,27,58.18,58.29,58.18,58.29,15
20171101|2017-09-27 08:00,27,58.27,58.4,58.25,58.32,57
20171101|2017-09-27 08:30,27,58.27,58.41,58.19,58.19,46
20171101|2017-09-27 09:00,27,58.27,58.28,58.1,58.2,202
20171101|2017-09-27 09:30,27,58.28,58.31,57.76,57.8,146
20171101|2017-09-27 10:00,27,57.82,58.03,57.74,57.99,85
20171101|2017-09-27 10:30,27,57.95,58.11,57.82,58.02,79
20171101|2017-09-27 11:00,27,57.97,57.97,57.79,57.79,24
20171101|2017-09-27 11:30,27,57.8,57.94,57.8,57.94,16
20171101|2017-09-27 12:00,27,57.92,57.92,57.79,57.79,23
20171101|2017-09-27 12:30,27,57.8,57.8,57.57,57.7,70
20171101|2017-09-27 13:00,27,57.71,57.98,57.71,57.88,304
20171101|2017-09-27 13:30,27,57.86,57.86,57.67,57.67,32
20171101|2017-09-27 14:00,27,57.67,57.74,57.67,57.73,9
20171101|2017-09-27 14:30,27,57.7,57.73,57.64,57.72,10
20171101|2017-09-27 15:00,27,57.71,57.73,57.67,57.73,4
20171101|2017-09-27 15:30,27,57.72,57.72,57.67,57.68,19
20171101|2017-09-27 17:00,28,57.67,57.74,57.67,57.74,4
20171101|2017-09-27 17:30,28,57.74,57.74,57.74,57.74,1
20171101|2017-09-27 18:00,28,57.76,57.76,57.76,57.76,1
20171101|2017-09-27 19:00,28,57.73,57.73,57.72,57.72,3
20171101|2017-09-27 20:00,28,57.72,57.75,57.72,57.75,5
20171101|2017-09-27 20:30,28,57.73,57.74,57.66,57.69,42
20171101|2017-09-27 21:00,28,57.63,57.65,57.63,57.65,2
20171101|2017-09-27 21:30,28,57.64,57.64,57.64,57.64,15
20171101|2017-09-27 22:00,28,57.67,57.67,57.67,57.67,1
20171101|2017-09-28 00:30,28,57.74,57.74,57.74,57.74,1
20171101|2017-09-28 01:00,28,57.66,57.66,57.56,57.56,47
20171101|2017-09-28 01:30,28,57.56,57.56,57.52,57.52,26
20171101|2017-09-28 02:00,28,57.59,57.59,57.47,57.47,6
20171101|2017-09-28 02:30,28,57.56,57.76,57.56,57.76,11
20171101|2017-09-28 03:00,28,57.77,57.81,57.67,57.71,32
20171101|2017-09-28 03:30,28,57.77,57.97,57.77,57.86,16
20171101|2017-09-28 04:00,28,57.94,58.5,57.94,58.36,102
20171101|2017-09-28 04:30,28,58.36,58.57,58.35,58.42,18
20171101|2017-09-28 05:00,28,58.44,58.44,58.29,58.43,27
20171101|2017-09-28 05:30,28,58.39,58.39,58.25,58.28,63
20171101|2017-09-28 06:00,28,58.3,58.32,58.26,58.28,14
20171101|2017-09-28 06:30,28,58.26,58.37,58.26,58.32,20
20171101|2017-09-28 07:00,28,58.32,58.45,58.3,58.42,41
20171101|2017-09-28 07:30,28,58.35,58.41,58.28,58.29,113
20171101|2017-09-28 08:00,28,58.3,58.62,58.3,58.44,162
20171101|2017-09-28 08:30,28,58.46,58.54,58.4,58.44,116
20171101|2017-09-28 09:00,28,58.45,58.57,58.28,58.28,37
20171101|2017-09-28 09:30,28,58.3,58.39,58.19,58.38,53
20171101|2017-09-28 10:00,28,58.33,58.33,57.63,57.81,95
20171101|2017-09-28 10:30,28,57.79,57.8,57.2,57.3,314
20171101|2017-09-28 11:00,28,57.28,57.37,57.14,57.19,57
20171101|2017-09-28 11:30,28,57.18,57.27,56.85,57.27,100
20171101|2017-09-28 12:00,28,57.17,57.33,57.11,57.16,11
20171101|2017-09-28 12:30,28,57.19,57.46,57.19,57.46,28
20171101|2017-09-28 13:00,28,57.42,57.54,57.32,57.48,48
20171101|2017-09-28 13:30,28,57.45,57.54,57.45,57.49,7
20171101|2017-09-28 14:00,28,57.53,57.53,57.49,57.49,2
20171101|2017-09-28 14:30,28,57.59,57.6,57.59,57.6,4
20171101|2017-09-28 15:00,28,57.64,57.64,57.64,57.64,8
20171101|2017-09-28 15:30,28,57.64,57.64,57.64,57.64,2
20171101|2017-09-28 22:30,29,57.53,57.53,57.53,57.53,1
20171101|2017-09-29 01:00,29,57.44,57.44,57.44,57.44,50
20171101|2017-09-29 01:30,29,57.42,57.42,57.41,57.41,20
20171101|2017-09-29 02:00,29,57.46,57.49,57.32,57.34,73
20171101|2017-09-29 02:30,29,57.49,57.53,57.49,57.53,5
20171101|2017-09-29 03:00,29,57.46,57.46,57.46,57.46,1
20171101|2017-09-29 03:30,29,57.65,57.76,57.65,57.76,6
20171101|2017-09-29 04:00,29,57.53,57.53,57.53,57.53,2
20171101|2017-09-29 05:00,29,57.67,57.67,57.65,57.65,2
20171101|2017-09-29 05:30,29,57.65,57.65,57.53,57.53,10
20171101|2017-09-29 06:00,29,57.39,57.39,57.38,57.39,7
20171101|2017-09-29 06:30,29,57.21,57.21,57.21,57.21,2
20171101|2017-09-29 07:00,29,57.45,57.65,57.45,57.65,7
20171101|2017-09-29 07:30,29,57.48,57.49,57.35,57.45,136
20171101|2017-09-29 08:00,29,57.45,57.52,57.29,57.52,48
20171101|2017-09-29 08:30,29,57.59,57.61,57.48,57.61,13
20171101|2017-09-29 09:00,29,57.5,57.5,57.4,57.4,3
20171101|2017-09-29 09:30,29,57.52,57.68,57.52,57.61,6
20171101|2017-09-29 10:00,29,57.46,57.46,57.46,57.46,1
20171101|2017-09-29 10:30,29,57.4,57.4,57.26,57.3,5
20171101|2017-09-29 11:00,29,57.38,57.38,57.38,57.38,1
20171101|2017-09-29 11:30,29,57.29,57.49,57.29,57.34,56
20171101|2017-09-29 12:00,29,57.37,57.37,57.36,57.37,4
20171101|2017-09-29 12:30,29,57.38,57.41,57.34,57.37,7
20171101|2017-09-29 13:00,29,57.38,57.48,57.38,57.45,11
20171201|2016-10-31 19:30,1,52.75,52.75,52.74,52.74,4
20171201|2016-10-31 23:00,1,53.03,53.03,53.03,53.03,1
20171201|2016-11-01 00:30,1,53.16,53.16,53.16,53.16,1
20171201|2016-11-01 01:00,1,53.07,53.07,53.07,53.07,1
20171201|2016-11-01 03:00,1,53.28,53.28,53.28,53.28,4
20171201|2016-11-01 03:30,1,53.27,53.27,53.27,53.27,1
20171201|2016-11-01 04:00,1,53.07,53.07,53.07,53.07,1
20171201|2016-11-01 04:30,1,52.97,52.97,52.97,52.97,1
20171201|2016-11-01 06:30,1,52.95,52.95,52.95,52.95,2
20171201|2016-11-01 07:00,1,53,53,53,53,1
20171201|2016-11-01 09:00,1,53.09,53.25,53.09,53.25,6
20171201|2016-11-01 09:30,1,53.27,53.39,53.27,53.39,95
20171201|2016-11-01 11:00,1,53.12,53.14,53.12,53.14,2
20171201|2016-11-01 12:30,1,52.66,52.66,52.42,52.42,66
20171201|2016-11-01 13:00,1,52.42,52.61,52.42,52.61,5
20171201|2016-11-01 13:30,1,52.86,52.89,52.86,52.89,4
20171201|2016-11-01 14:30,1,53.01,53.01,53.01,53.01,4
20171201|2016-11-01 15:00,1,52.89,52.89,52.89,52.89,1
20171201|2016-11-01 15:30,1,52.82,52.82,52.74,52.74,3
20171201|2016-11-01 23:00,2,52.44,52.44,52.44,52.44,1
20171201|2016-11-02 03:00,2,52.47,52.47,52.38,52.38,15
20171201|2016-11-02 04:00,2,52.46,52.46,52.46,52.46,1
20171201|2016-11-02 04:30,2,52.34,52.34,52.33,52.33,2
20171201|2016-11-02 05:30,2,52.32,52.32,52.25,52.25,11
20171201|2016-11-02 06:00,2,52.33,52.33,52.33,52.33,1
20171201|2016-11-02 07:00,2,52.4,52.4,52.36,52.36,2
20171201|2016-11-02 07:30,2,52.31,52.31,52.31,52.31,1
20171201|2016-11-02 08:00,2,52.3,52.31,52.24,52.31,4
20171201|2016-11-02 08:30,2,52.28,52.34,52.28,52.28,8
20171201|2016-11-02 09:00,2,52.34,52.34,52.34,52.34,1
20171201|2016-11-02 09:30,2,51.74,51.8,51.74,51.8,3
20171201|2016-11-02 10:00,2,51.56,51.61,51.56,51.6,3
20171201|2016-11-02 10:30,2,51.66,51.66,51.66,51.66,1
20171201|2016-11-02 11:00,2,51.53,51.54,51.53,51.54,4
20171201|2016-11-02 11:30,2,51.53,51.53,51.53,51.53,2
20171201|2016-11-02 13:00,2,51.59,51.82,51.59,51.82,19
20171201|2016-11-02 14:30,2,52,52,52,52,4
20171201|2016-11-03 03:00,3,51.92,51.92,51.92,51.92,1
20171201|2016-11-03 04:30,3,52.07,52.07,52.07,52.07,1
20171201|2016-11-03 05:00,3,52.06,52.11,52.06,52.11,20
20171201|2016-11-03 05:30,3,52.13,52.13,52.13,52.13,1
20171201|2016-11-03 06:00,3,52.24,52.24,52.24,52.24,1
20171201|2016-11-03 06:30,3,52.31,52.31,52.31,52.31,4
20171201|2016-11-03 07:00,3,52.11,52.11,52.11,52.11,2
20171201|2016-11-03 07:30,3,52.12,52.12,52.12,52.12,1
20171201|2016-11-03 09:00,3,51.8,51.8,51.8,51.8,56
20171201|2016-11-03 10:00,3,51.63,51.63,51.63,51.63,2
20171201|2016-11-03 10:30,3,51.54,51.54,51.54,51.54,1
20171201|2016-11-03 12:30,3,51.22,51.22,51.22,51.22,1
20171201|2016-11-03 13:00,3,51.29,51.29,51.29,51.29,1
20171201|2016-11-04 05:00,4,51.49,51.49,51.49,51.49,1
20171201|2016-11-04 05:30,4,51.45,51.45,51.45,51.45,4
20171201|2016-11-04 06:00,4,51.44,51.44,51.43,51.43,2
20171201|2016-11-04 07:00,4,51.09,51.09,51.09,51.09,1
20171201|2016-11-04 07:30,4,51.19,51.19,51.19,51.19,3
20171201|2016-11-04 08:00,4,51.05,51.05,50.95,51.02,34
20171201|2016-11-04 08:30,4,50.92,50.92,50.79,50.79,35
20171201|2016-11-04 09:00,4,50.6,50.67,50.6,50.67,5
20171201|2016-11-04 09:30,4,51.41,51.41,51.17,51.17,3
20171201|2016-11-04 11:00,4,50.88,50.88,50.88,50.88,1
20171201|2016-11-04 13:00,4,50.83,50.93,50.83,50.91,3
20171201|2016-11-04 14:30,4,50.94,50.94,50.94,50.94,1
20171201|2016-11-06 20:30,7,51.33,51.33,51.33,51.33,2
20171201|2016-11-06 22:00,7,51.37,51.38,51.37,51.38,5
20171201|2016-11-07 00:00,7,51.66,51.68,51.66,51.68,3
20171201|2016-11-07 01:00,7,51.54,51.54,51.54,51.54,1
20171201|2016-11-07 02:00,7,51.43,51.43,51.43,51.43,1
20171201|2016-11-07 03:00,7,51.41,51.5,51.41,51.5,3
20171201|2016-11-07 03:30,7,51.43,51.43,51.43,51.43,1
20171201|2016-11-07 07:00,7,51.3,51.3,51.15,51.19,58
20171201|2016-11-07 07:30,7,51.21,51.29,51.18,51.27,178
20171201|2016-11-07 08:00,7,51.21,51.22,51.16,51.22,8
20171201|2016-11-07 08:30,7,51.19,51.36,51.1,51.17,17
20171201|2016-11-07 09:00,7,51.23,51.23,50.98,51.05,73
20171201|2016-11-07 09:30,7,50.91,50.94,50.85,50.85,11
20171201|2016-11-07 10:00,7,50.93,50.93,50.93,50.93,47
20171201|2016-11-07 11:00,7,50.99,50.99,50.99,50.99,1
20171201|2016-11-07 12:30,7,51.07,51.24,51.07,51.24,30
20171201|2016-11-07 13:00,7,51.42,51.53,51.42,51.53,3
20171201|2016-11-07 19:00,8,51.62,51.62,51.62,51.62,1
20171201|2016-11-08 02:30,8,51.67,51.67,51.67,51.67,1
20171201|2016-11-08 03:00,8,51.77,51.79,51.76,51.79,37
20171201|2016-11-08 04:00,8,51.66,51.66,51.66,51.66,7
20171201|2016-11-08 05:30,8,51.54,51.54,51.54,51.54,1
20171201|2016-11-08 08:30,8,51.25,51.25,51.17,51.17,4
20171201|2016-11-08 09:00,8,51.29,51.29,51.25,51.25,3
20171201|2016-11-08 10:00,8,51.54,51.58,51.54,51.57,8
20171201|2016-11-08 10:30,8,51.55,51.55,51.55,51.55,6
20171201|2016-11-08 13:30,8,51.56,51.56,51.55,51.55,3
20171201|2016-11-08 15:00,8,51.44,51.44,51.41,51.41,6
20171201|2016-11-08 15:30,8,51.37,51.37,51.37,51.37,1
20171201|2016-11-08 19:00,9,51.89,51.93,51.88,51.93,5
20171201|2016-11-08 21:00,9,50.71,50.71,50.51,50.51,8
20171201|2016-11-08 21:30,9,50.58,50.61,50.58,50.59,12
20171201|2016-11-08 22:00,9,50.61,50.61,50.61,50.61,2
20171201|2016-11-08 22:30,9,50.68,50.68,50.68,50.68,1
20171201|2016-11-08 23:00,9,50.68,50.68,50.68,50.68,1
20171201|2016-11-08 23:30,9,50.85,50.85,50.75,50.75,2
20171201|2016-11-09 00:00,9,50.83,51.14,50.83,51.14,6
20171201|2016-11-09 01:30,9,51.46,51.46,51.46,51.46,1
20171201|2016-11-09 02:00,9,51.39,51.39,51.39,51.39,1
20171201|2016-11-09 03:00,9,51.36,51.36,51.36,51.36,1
20171201|2016-11-09 06:30,9,51.65,51.8,51.65,51.8,14
20171201|2016-11-09 07:00,9,51.81,52,51.75,51.8,67
20171201|2016-11-09 07:30,9,51.79,51.82,51.63,51.79,22
20171201|2016-11-09 08:00,9,51.85,51.85,51.62,51.7,18
20171201|2016-11-09 08:30,9,51.94,51.95,51.64,51.64,9
20171201|2016-11-09 09:00,9,51.67,51.67,51.67,51.67,1
20171201|2016-11-09 09:30,9,51.53,51.67,51.53,51.67,5
20171201|2016-11-09 10:00,9,51.39,51.57,51.39,51.57,2
20171201|2016-11-09 10:30,9,51.99,52.4,51.99,52.4,3
20171201|2016-11-09 11:00,9,52.36,52.36,52.36,52.36,1
20171201|2016-11-09 12:30,9,52.14,52.14,52.14,52.14,1
20171201|2016-11-09 13:00,9,52.08,52.08,52.08,52.08,2
20171201|2016-11-09 14:00,9,52.19,52.19,52.19,52.19,3
20171201|2016-11-09 14:30,9,52.2,52.47,52.2,52.47,10
20171201|2016-11-09 15:30,9,52.24,52.24,52.24,52.24,3
20171201|2016-11-10 01:30,10,52.48,52.48,52.48,52.48,1
20171201|2016-11-10 02:00,10,52.4,52.4,52.34,52.34,3
20171201|2016-11-10 03:00,10,52.15,52.15,52.09,52.12,3
20171201|2016-11-10 03:30,10,52.1,52.1,52.05,52.05,2
20171201|2016-11-10 04:00,10,52.04,52.13,51.93,52.13,22
20171201|2016-11-10 04:30,10,52.2,52.2,52.19,52.19,3
20171201|2016-11-10 07:00,10,51.76,51.76,51.76,51.76,1
20171201|2016-11-10 07:30,10,51.75,51.89,51.72,51.78,9
20171201|2016-11-10 08:00,10,51.74,51.74,51.65,51.65,5
20171201|2016-11-10 08:30,10,51.65,51.7,51.65,51.66,8
20171201|2016-11-10 09:00,10,51.71,51.99,51.7,51.99,16
20171201|2016-11-10 10:00,10,51.72,51.72,51.72,51.72,2
20171201|2016-11-10 10:30,10,51.51,51.61,51.45,51.59,12
20171201|2016-11-10 11:00,10,51.5,51.56,51.49,51.54,16
20171201|2016-11-10 11:30,10,51.65,51.65,51.65,51.65,2
20171201|2016-11-10 12:00,10,51.7,51.7,51.7,51.7,1
20171201|2016-11-10 12:30,10,51.59,51.7,51.59,51.7,7
20171201|2016-11-10 13:00,10,51.67,51.75,51.67,51.75,9
20171201|2016-11-10 19:00,11,51.51,51.51,51.51,51.51,1
20171201|2016-11-11 01:00,11,51.4,51.4,51.4,51.4,1
20171201|2016-11-11 02:30,11,51.32,51.32,51.22,51.22,2
20171201|2016-11-11 04:30,11,51.01,51.01,51.01,51.01,3
20171201|2016-11-11 05:00,11,51.08,51.08,51.08,51.08,3
20171201|2016-11-11 07:00,11,50.89,50.89,50.76,50.76,2
20171201|2016-11-11 08:30,11,50.58,50.64,50.58,50.6,27
20171201|2016-11-11 09:00,11,50.63,50.68,50.61,50.68,4
20171201|2016-11-11 09:30,11,50.6,50.6,50.26,50.26,3
20171201|2016-11-11 10:00,11,50.21,50.21,50.21,50.21,8
20171201|2016-11-11 10:30,11,50.03,50.03,50.03,50.03,1
20171201|2016-11-11 11:30,11,50.35,50.35,50.32,50.32,5
20171201|2016-11-11 13:00,11,50.5,50.5,50.5,50.5,1
20171201|2016-11-11 15:00,11,50.18,50.18,50.18,50.18,1
20171201|2016-11-14 03:00,14,50.15,50.15,50.15,50.15,1
20171201|2016-11-14 06:00,14,49.89,49.89,49.89,49.89,4
20171201|2016-11-14 06:30,14,49.81,49.85,49.81,49.85,12
20171201|2016-11-14 08:00,14,49.9,49.96,49.89,49.96,20
20171201|2016-11-14 08:30,14,49.69,49.69,49.69,49.69,9
20171201|2016-11-14 09:00,14,49.76,49.76,49.75,49.75,2
20171201|2016-11-14 10:00,14,49.47,49.47,49.47,49.47,2
20171201|2016-11-14 10:30,14,49.41,49.41,49.41,49.41,2
20171201|2016-11-14 11:30,14,49.44,49.44,49.39,49.44,7
20171201|2016-11-14 12:00,14,49.47,49.52,49.47,49.49,9
20171201|2016-11-14 13:00,14,50.04,50.04,49.83,49.83,3
20171201|2016-11-14 23:00,15,50.49,50.49,50.49,50.49,2
20171201|2016-11-15 03:30,15,50.5,50.5,50.5,50.5,1
20171201|2016-11-15 05:30,15,50.78,50.79,50.78,50.79,2
20171201|2016-11-15 07:00,15,50.81,50.81,50.81,50.81,1
20171201|2016-11-15 07:30,15,50.79,50.79,50.79,50.79,1
20171201|2016-11-15 08:00,15,50.79,50.91,50.77,50.91,3
20171201|2016-11-15 08:30,15,51.04,51.04,50.98,50.98,2
20171201|2016-11-15 09:00,15,51.27,51.27,51.27,51.27,1
20171201|2016-11-15 09:30,15,51.06,51.06,50.95,51.01,4
20171201|2016-11-15 10:30,15,51.35,51.36,51.35,51.36,2
20171201|2016-11-15 11:30,15,51.28,51.28,51.27,51.27,6
20171201|2016-11-15 13:00,15,51.57,51.81,51.57,51.81,39
20171201|2016-11-15 13:30,15,51.86,51.86,51.84,51.84,3
20171201|2016-11-15 15:30,15,51.84,51.84,51.84,51.84,1
20171201|2016-11-16 01:00,16,51.94,51.96,51.94,51.96,3
20171201|2016-11-16 02:00,16,51.72,51.72,51.64,51.64,2
20171201|2016-11-16 03:00,16,51.45,51.45,51.45,51.45,4
20171201|2016-11-16 03:30,16,51.54,51.54,51.54,51.54,3
20171201|2016-11-16 08:30,16,51.4,51.4,51.4,51.4,1
20171201|2016-11-16 09:30,16,51.24,52.09,51.23,51.97,11
20171201|2016-11-16 10:00,16,52.07,52.07,51.88,51.9,3
20171201|2016-11-16 11:30,16,51.81,51.81,51.81,51.81,1
20171201|2016-11-16 12:30,16,51.62,51.62,51.61,51.61,13
20171201|2016-11-16 13:00,16,51.76,51.76,51.58,51.58,2
20171201|2016-11-16 13:30,16,51.43,51.43,51.43,51.43,2
20171201|2016-11-16 14:00,16,51.42,51.42,51.42,51.42,1
20171201|2016-11-16 15:30,16,51.33,51.33,51.33,51.33,1
20171201|2016-11-17 02:00,17,51.71,51.71,51.71,51.71,2
20171201|2016-11-17 05:00,17,52.06,52.06,52.06,52.06,1
20171201|2016-11-17 07:30,17,52.09,52.09,52.09,52.09,1
20171201|2016-11-17 08:30,17,52.26,52.26,52.26,52.26,1
20171201|2016-11-17 11:30,17,51.81,51.81,51.8,51.8,8
20171201|2016-11-17 12:00,17,51.98,51.98,51.98,51.98,1
20171201|2016-11-17 12:30,17,51.96,51.96,51.96,51.96,1
20171201|2016-11-18 02:30,18,51.18,51.18,51.18,51.18,1
20171201|2016-11-18 07:00,18,51.84,51.9,51.84,51.9,2
20171201|2016-11-18 08:30,18,51.87,52.01,51.87,52.01,6
20171201|2016-11-18 09:00,18,51.42,51.42,51.38,51.38,2
20171201|2016-11-18 09:30,18,51.28,51.4,51.28,51.4,16
20171201|2016-11-18 11:30,18,51.61,51.77,51.61,51.77,2
20171201|2016-11-18 12:00,18,51.47,51.47,51.47,51.47,1
20171201|2016-11-18 12:30,18,51.57,51.74,51.57,51.74,4
20171201|2016-11-18 13:00,18,51.87,52.01,51.87,52.01,2
20171201|2016-11-20 17:00,21,52.18,52.43,52.18,52.43,2
20171201|2016-11-21 06:00,21,52.68,52.68,52.68,52.68,1
20171201|2016-11-21 06:30,21,52.68,52.68,52.68,52.68,8
20171201|2016-11-21 07:30,21,52.76,52.76,52.76,52.76,1
20171201|2016-11-21 08:30,21,53.09,53.1,53.09,53.1,3
20171201|2016-11-21 09:30,21,53.28,53.31,53.28,53.31,8
20171201|2016-11-21 10:30,21,53.46,53.46,53.44,53.44,3
20171201|2016-11-22 00:30,22,54.25,54.25,54.25,54.25,3
20171201|2016-11-22 01:00,22,54.01,54.01,54.01,54.01,1
20171201|2016-11-22 02:30,22,53.85,53.85,53.85,53.85,1
20171201|2016-11-22 04:00,22,54.57,54.57,54.57,54.57,5
20171201|2016-11-22 04:30,22,54.41,54.43,54.39,54.39,52
20171201|2016-11-22 05:00,22,54.23,54.23,54.13,54.13,61
20171201|2016-11-22 06:30,22,53.75,53.75,53.69,53.69,5
20171201|2016-11-22 07:00,22,53.64,53.64,53.62,53.62,4
20171201|2016-11-22 07:30,22,53.73,53.79,53.69,53.69,39
20171201|2016-11-22 08:00,22,54,54,54,54,2
20171201|2016-11-22 08:30,22,54.09,54.09,54.02,54.02,2
20171201|2016-11-22 09:00,22,54.1,54.19,53.83,53.83,29
20171201|2016-11-22 09:30,22,53.85,53.89,53.85,53.89,10
20171201|2016-11-22 10:00,22,53.62,53.62,53.62,53.62,1
20171201|2016-11-22 10:30,22,53.52,53.64,53.45,53.46,6
20171201|2016-11-22 11:00,22,53.27,53.53,53.27,53.47,13
20171201|2016-11-22 11:30,22,53.48,53.51,53.39,53.44,22
20171201|2016-11-22 12:00,22,53.52,53.59,53.5,53.5,7
20171201|2016-11-22 12:30,22,53.69,53.69,53.63,53.63,9
20171201|2016-11-22 13:00,22,53.61,54.04,53.61,53.99,29
20171201|2016-11-22 13:30,22,54.01,54.01,53.96,53.96,4
20171201|2016-11-22 14:30,22,53.83,53.83,53.83,53.83,2
20171201|2016-11-23 05:00,23,53.79,53.79,53.79,53.79,12
20171201|2016-11-23 07:30,23,53.43,53.44,53.43,53.44,32
20171201|2016-11-23 08:30,23,53.7,53.7,53.7,53.7,1
20171201|2016-11-23 09:00,23,53.39,53.87,53.39,53.87,59
20171201|2016-11-23 09:30,23,53.93,53.93,53.66,53.66,8
20171201|2016-11-23 10:00,23,53.8,53.8,53.56,53.56,8
20171201|2016-11-23 10:30,23,53.64,53.82,53.64,53.82,13
20171201|2016-11-23 11:00,23,53.84,53.93,53.84,53.93,17
20171201|2016-11-23 11:30,23,53.91,53.91,53.91,53.91,1
20171201|2016-11-23 13:00,23,53.73,53.73,53.73,53.73,1
20171201|2016-11-23 13:30,23,53.79,53.79,53.79,53.79,4
20171201|2016-11-24 05:30,25,53.76,53.76,53.76,53.76,3
20171201|2016-11-24 21:30,25,53.42,53.42,53.4,53.4,2
20171201|2016-11-25 08:00,25,52.95,52.95,52.95,52.95,1
20171201|2016-11-25 09:00,25,53.12,53.12,53.12,53.12,2
20171201|2016-11-25 10:30,25,52.17,52.17,52.17,52.17,1
20171201|2016-11-28 03:30,28,52.18,52.18,52.18,52.18,1
20171201|2016-11-28 04:30,28,52.35,52.35,52.35,52.35,1
20171201|2016-11-28 07:30,28,52.57,52.57,52.57,52.57,5
20171201|2016-11-28 08:00,28,53.28,53.3,53.28,53.3,3
20171201|2016-11-28 09:00,28,53.29,53.29,53.29,53.29,21
20171201|2016-11-28 10:30,28,53.36,53.36,53.36,53.36,1
20171201|2016-11-28 11:00,28,53.29,53.29,53.29,53.29,1
20171201|2016-11-28 17:00,29,52.75,52.75,52.75,52.75,9
20171201|2016-11-28 19:00,29,52.83,52.83,52.82,52.83,3
20171201|2016-11-29 03:00,29,52.69,52.69,52.69,52.69,1
20171201|2016-11-29 05:00,29,52.51,52.51,52.51,52.51,1
20171201|2016-11-29 07:00,29,51.95,51.95,51.95,51.95,4
20171201|2016-11-29 08:30,29,51.52,51.52,51.52,51.52,1
20171201|2016-11-29 09:00,29,51.5,51.5,51.5,51.5,1
20171201|2016-11-29 10:00,29,51.25,51.36,51,51.36,124
20171201|2016-11-29 11:30,29,51.52,51.52,51.52,51.52,1
20171201|2016-11-29 12:00,29,51.5,51.5,51.5,51.5,2
20171201|2016-11-29 12:30,29,51.58,51.58,51.58,51.58,8
20171201|2016-11-29 13:00,29,51.3,51.3,51.3,51.3,2
20171201|2016-11-30 01:00,30,51.94,51.94,51.94,51.94,1
20171201|2016-11-30 02:30,30,52.5,52.53,52.5,52.53,2
20171201|2016-11-30 03:00,30,53.11,53.11,53.11,53.11,1
20171201|2016-11-30 03:30,30,53.05,53.12,53.02,53.12,14
20171201|2016-11-30 04:30,30,53.71,53.79,53.71,53.79,51
20171201|2016-11-30 06:30,30,53.79,53.79,53.79,53.79,1
20171201|2016-11-30 07:00,30,53.84,53.84,53.84,53.84,1
20171201|2016-11-30 07:30,30,54.14,54.14,54.14,54.14,7
20171201|2016-11-30 09:30,30,54.07,54.07,54.07,54.07,1
20171201|2016-11-30 10:30,30,54.3,54.3,54.3,54.3,1
20171201|2016-11-30 11:00,30,54.45,54.5,54.44,54.45,105
20171201|2016-11-30 12:00,30,54.53,54.53,54.53,54.53,1
20171201|2016-11-30 12:30,30,54.84,54.84,54.84,54.84,1
20171201|2016-11-30 13:00,30,54.99,55.1,54.75,54.75,6
20171201|2016-11-30 14:00,30,54.26,54.26,54.26,54.26,1
20171201|2016-11-30 19:30,1,54.47,54.47,54.47,54.47,1
20171201|2016-11-30 21:30,1,54.8,54.9,54.8,54.88,8
20171201|2016-11-30 22:00,1,54.9,54.95,54.9,54.95,8
20171201|2016-12-01 02:00,1,54.75,54.75,54.75,54.75,1
20171201|2016-12-01 02:30,1,54.42,54.42,54.42,54.42,1
20171201|2016-12-01 03:30,1,54.6,54.85,54.6,54.85,18
20171201|2016-12-01 06:30,1,55.13,55.21,55.13,55.21,23
20171201|2016-12-01 07:00,1,55.25,55.43,55.25,55.43,2
20171201|2016-12-01 07:30,1,55.35,55.35,55.35,55.35,2
20171201|2016-12-01 08:00,1,55.51,55.51,55.51,55.51,11
20171201|2016-12-01 08:30,1,55.55,55.55,55.55,55.55,1
20171201|2016-12-01 09:00,1,55.77,55.77,55.77,55.77,3
20171201|2016-12-01 09:30,1,56.05,56.09,55.97,56.09,24
20171201|2016-12-01 10:00,1,56.15,56.3,56.11,56.3,4
20171201|2016-12-01 10:30,1,56.03,56.29,56.03,56.28,5
20171201|2016-12-01 11:00,1,56.36,56.36,56.27,56.27,2
20171201|2016-12-01 12:00,1,56.3,56.3,56.26,56.26,21
20171201|2016-12-01 13:00,1,55.93,55.93,55.93,55.93,1
20171201|2016-12-01 18:00,2,55.82,55.84,55.8,55.8,12
20171201|2016-12-01 18:30,2,55.79,55.79,55.79,55.79,1
20171201|2016-12-01 19:00,2,55.84,55.89,55.84,55.89,2
20171201|2016-12-01 19:30,2,55.58,55.58,55.58,55.58,1
20171201|2016-12-01 20:00,2,55.56,55.56,55.56,55.56,1
20171201|2016-12-02 00:30,2,55.46,55.77,55.46,55.77,2
20171201|2016-12-02 04:00,2,55.83,55.83,55.83,55.83,3
20171201|2016-12-02 05:00,2,55.86,55.86,55.51,55.51,11
20171201|2016-12-02 11:30,2,56.45,56.45,56.45,56.45,4
20171201|2016-12-04 21:00,5,56.31,56.34,56.31,56.34,4
20171201|2016-12-04 21:30,5,56.34,56.35,56.34,56.35,2
20171201|2016-12-05 02:00,5,56.97,56.97,56.97,56.97,1
20171201|2016-12-05 04:00,5,57.16,57.17,57.16,57.17,4
20171201|2016-12-05 07:30,5,57.05,57.05,57.05,57.05,2
20171201|2016-12-05 08:30,5,57.24,57.24,57.19,57.23,10
20171201|2016-12-05 09:00,5,57.21,57.24,56.96,56.97,48
20171201|2016-12-05 09:30,5,57.07,57.12,57.05,57.12,23
20171201|2016-12-05 10:00,5,57.03,57.17,57.03,57.12,51
20171201|2016-12-05 10:30,5,57.17,57.17,57.17,57.17,1
20171201|2016-12-05 11:00,5,57.2,57.27,57.13,57.13,23
20171201|2016-12-05 12:00,5,57.27,57.27,57.27,57.27,9
20171201|2016-12-05 12:30,5,57.32,57.34,57.28,57.3,13
20171201|2016-12-05 13:00,5,57.26,57.42,57.2,57.34,39
20171201|2016-12-05 13:30,5,57.12,57.16,56.8,56.8,17
20171201|2016-12-05 14:00,5,56.78,56.96,56.78,56.96,2
20171201|2016-12-05 14:30,5,56.83,56.83,56.83,56.83,1
20171201|2016-12-05 15:30,5,56.78,56.78,56.78,56.78,1
20171201|2016-12-06 07:00,6,56.7,56.81,56.7,56.74,12
20171201|2016-12-06 07:30,6,56.71,56.71,56.71,56.71,4
20171201|2016-12-06 08:00,6,56.43,56.43,56.43,56.43,2
20171201|2016-12-06 09:00,6,56.24,56.24,56.24,56.24,4
20171201|2016-12-06 09:30,6,56.52,56.67,56.52,56.67,3
20171201|2016-12-06 10:00,6,56.66,56.71,56.64,56.71,13
20171201|2016-12-06 10:30,6,56.61,56.61,56.51,56.58,20
20171201|2016-12-06 11:00,6,56.64,56.64,56.64,56.64,1
20171201|2016-12-06 12:00,6,56.61,56.61,56.61,56.61,1
20171201|2016-12-06 13:00,6,56.55,56.6,56.54,56.6,17
20171201|2016-12-06 13:30,6,56.55,56.56,56.51,56.51,14
20171201|2016-12-06 14:00,6,56.49,56.5,56.37,56.39,5
20171201|2016-12-07 02:00,7,56.36,56.36,56.36,56.36,1
20171201|2016-12-07 03:00,7,56.59,56.59,56.59,56.59,1
20171201|2016-12-07 06:30,7,56.45,56.45,56.45,56.45,2
20171201|2016-12-07 07:00,7,56.27,56.34,56.11,56.11,9
20171201|2016-12-07 07:30,7,56.19,56.25,56.19,56.25,2
20171201|2016-12-07 08:00,7,56.25,56.26,56.25,56.26,2
20171201|2016-12-07 08:30,7,56.4,56.4,56.4,56.4,1
20171201|2016-12-07 09:00,7,56.4,56.4,56.4,56.4,1
20171201|2016-12-07 10:00,7,56.35,56.49,56.35,56.48,6
20171201|2016-12-07 10:30,7,56.22,56.22,56.22,56.22,1
20171201|2016-12-07 11:30,7,56.12,56.12,56.03,56.12,9
20171201|2016-12-07 14:00,7,56.06,56.06,56.06,56.06,1
20171201|2016-12-07 21:00,8,55.93,55.93,55.93,55.93,1
20171201|2016-12-08 01:00,8,55.93,55.93,55.93,55.93,1
20171201|2016-12-08 03:00,8,56.23,56.23,56.23,56.23,1
20171201|2016-12-08 06:30,8,56.22,56.22,56.22,56.22,1
20171201|2016-12-08 07:00,8,56.34,56.34,56.34,56.34,1
20171201|2016-12-08 07:30,8,56.18,56.18,56.18,56.18,1
20171201|2016-12-08 08:00,8,56.17,56.3,56.17,56.3,3
20171201|2016-12-08 10:00,8,56.2,56.2,55.77,56.16,3
20171201|2016-12-08 10:30,8,56.1,56.1,56.09,56.09,5
20171201|2016-12-08 11:00,8,56.25,56.25,56.23,56.25,12
20171201|2016-12-08 12:00,8,56.28,56.28,56.28,56.28,2
20171201|2016-12-08 12:30,8,56.29,56.29,56.29,56.29,3
20171201|2016-12-08 23:00,9,56.44,56.44,56.44,56.44,1
20171201|2016-12-08 23:30,9,56.43,56.43,56.43,56.43,1
20171201|2016-12-09 01:00,9,56.34,56.34,56.34,56.34,1
20171201|2016-12-09 03:00,9,56.72,56.72,56.72,56.72,1
20171201|2016-12-09 06:30,9,56.34,56.34,56.34,56.34,1
20171201|2016-12-09 07:30,9,56.59,56.59,56.52,56.52,3
20171201|2016-12-09 08:00,9,56.4,56.76,56.4,56.75,8
20171201|2016-12-09 09:00,9,56.57,56.57,56.53,56.53,4
20171201|2016-12-09 09:30,9,56.6,56.6,56.6,56.6,4
20171201|2016-12-09 10:00,9,56.71,56.71,56.71,56.71,1
20171201|2016-12-09 11:00,9,56.69,56.69,56.69,56.69,1
20171201|2016-12-09 11:30,9,56.64,56.64,56.64,56.64,1
20171201|2016-12-09 12:00,9,56.58,56.58,56.53,56.53,8
20171201|2016-12-09 12:30,9,56.48,56.7,56.48,56.7,3
20171201|2016-12-09 13:00,9,56.71,56.87,56.71,56.85,18
20171201|2016-12-11 17:00,12,57.74,58.99,57.58,58.65,40
20171201|2016-12-11 17:30,12,58.74,58.74,58.67,58.68,7
20171201|2016-12-11 18:00,12,58.17,58.19,58.17,58.19,2
20171201|2016-12-11 20:30,12,58.31,58.31,58.26,58.26,2
20171201|2016-12-12 02:00,12,58.54,58.54,58.54,58.54,1
20171201|2016-12-12 03:30,12,58.7,58.7,58.58,58.58,2
20171201|2016-12-12 05:30,12,58.42,58.42,58.42,58.42,1
20171201|2016-12-12 07:00,12,58.4,58.4,58.36,58.36,2
20171201|2016-12-12 07:30,12,58.2,58.28,58.15,58.15,4
20171201|2016-12-12 08:00,12,58.17,58.18,58.09,58.11,4
20171201|2016-12-12 08:30,12,58.36,58.43,58.36,58.43,4
20171201|2016-12-12 09:00,12,58.32,58.34,58.32,58.34,4
20171201|2016-12-12 10:00,12,58.19,58.19,57.92,57.93,4
20171201|2016-12-12 10:30,12,57.95,58.01,57.82,58,23
20171201|2016-12-12 12:00,12,58.01,58.01,58.01,58.01,1
20171201|2016-12-12 13:00,12,57.74,57.74,57.55,57.55,2
20171201|2016-12-12 13:30,12,57.53,57.53,57.53,57.53,1
20171201|2016-12-12 14:00,12,57.38,57.38,57.38,57.38,1
20171201|2016-12-12 15:00,12,57.41,57.41,57.41,57.41,1
20171201|2016-12-12 19:00,13,57.74,57.74,57.73,57.73,2
20171201|2016-12-12 20:30,13,57.65,57.65,57.6,57.6,7
20171201|2016-12-13 03:00,13,57.82,57.83,57.82,57.83,2
20171201|2016-12-13 03:30,13,57.91,57.94,57.91,57.94,2
20171201|2016-12-13 04:00,13,57.93,57.93,57.92,57.92,2
20171201|2016-12-13 04:30,13,57.76,57.76,57.76,57.76,1
20171201|2016-12-13 05:00,13,57.97,57.97,57.97,57.97,1
20171201|2016-12-13 05:30,13,58.03,58.03,58.03,58.03,1
20171201|2016-12-13 07:00,13,58.08,58.08,58.05,58.05,4
20171201|2016-12-13 07:30,13,57.94,57.94,57.94,57.94,1
20171201|2016-12-13 08:30,13,57.56,57.56,57.49,57.49,2
20171201|2016-12-13 09:00,13,57.59,57.59,57.59,57.59,1
20171201|2016-12-13 09:30,13,57.42,57.42,57.17,57.38,5
20171201|2016-12-13 11:30,13,57.69,57.69,57.65,57.65,3
20171201|2016-12-13 12:00,13,57.63,57.65,57.63,57.65,20
20171201|2016-12-13 13:00,13,57.68,57.7,57.68,57.68,3
20171201|2016-12-13 13:30,13,57.65,57.65,57.65,57.65,11
20171201|2016-12-13 15:00,13,57.49,57.52,57.49,57.52,2
20171201|2016-12-13 15:30,13,57.48,57.48,57.48,57.48,1
20171201|2016-12-14 01:00,14,57.35,57.35,57.35,57.35,1
20171201|2016-12-14 04:00,14,57.24,57.24,57.24,57.24,1
20171201|2016-12-14 06:00,14,57.05,57.05,56.98,56.98,5
20171201|2016-12-14 06:30,14,57.05,57.05,57.05,57.05,4
20171201|2016-12-14 07:30,14,57.11,57.2,57.11,57.2,2
20171201|2016-12-14 08:00,14,57.22,57.23,57.22,57.23,5
20171201|2016-12-14 08:30,14,56.96,56.98,56.96,56.98,2
20171201|2016-12-14 09:00,14,57.04,57.12,57.04,57.12,4
20171201|2016-12-14 09:30,14,57.62,57.77,57.29,57.65,80
20171201|2016-12-14 10:00,14,57.57,57.58,57.57,57.58,9
20171201|2016-12-14 10:30,14,57.22,57.22,57.22,57.22,2
20171201|2016-12-14 11:00,14,57.34,57.34,57.34,57.34,1
20171201|2016-12-14 11:30,14,57.15,57.15,57.15,57.15,1
20171201|2016-12-14 12:30,14,57,57,56.97,56.97,5
20171201|2016-12-14 13:00,14,56.74,56.74,56.38,56.38,33
20171201|2016-12-14 13:30,14,56.51,56.53,56.37,56.37,5
20171201|2016-12-14 14:00,14,56.38,56.39,56.37,56.37,3
20171201|2016-12-14 21:30,15,56.48,56.48,56.48,56.48,1
20171201|2016-12-14 22:30,15,56.5,56.5,56.5,56.5,1
20171201|2016-12-15 07:00,15,56.48,56.48,56.48,56.48,5
20171201|2016-12-15 07:30,15,56.26,56.26,55.97,55.97,3
20171201|2016-12-15 08:00,15,55.98,55.98,55.96,55.96,2
20171201|2016-12-15 09:00,15,56.03,56.15,55.92,56.15,17
20171201|2016-12-15 09:30,15,56.16,56.16,56.03,56.03,32
20171201|2016-12-15 10:00,15,55.97,55.97,55.93,55.93,2
20171201|2016-12-15 10:30,15,55.96,56.04,55.96,56.04,107
20171201|2016-12-15 11:00,15,56.1,56.1,56.06,56.06,2
20171201|2016-12-15 12:00,15,56.59,56.73,56.59,56.73,6
20171201|2016-12-15 12:30,15,56.46,56.48,56.46,56.48,3
20171201|2016-12-15 13:00,15,56.51,56.52,56.36,56.46,156
20171201|2016-12-16 00:30,16,56.55,56.55,56.55,56.55,1
20171201|2016-12-16 01:00,16,56.49,56.49,56.49,56.49,1
20171201|2016-12-16 04:00,16,56.2,56.26,56.2,56.26,2
20171201|2016-12-16 04:30,16,56.17,56.17,56.17,56.17,11
20171201|2016-12-16 05:00,16,56.5,56.5,56.5,56.5,2
20171201|2016-12-16 06:00,16,56.66,56.86,56.66,56.86,3
20171201|2016-12-16 07:00,16,56.76,56.77,56.76,56.77,2
20171201|2016-12-16 07:30,16,56.9,56.9,56.9,56.9,5
20171201|2016-12-16 08:30,16,57.12,57.14,57.12,57.14,3
20171201|2016-12-16 09:00,16,56.99,57.07,56.99,57.07,3
20171201|2016-12-16 10:00,16,57.15,57.15,57.15,57.15,1
20171201|2016-12-16 11:30,16,57.05,57.05,57.05,57.05,4
20171201|2016-12-16 12:00,16,57.25,57.26,57.25,57.26,2
20171201|2016-12-16 13:00,16,57.14,57.25,57.13,57.25,9
20171201|2016-12-16 13:30,16,57.21,57.23,57.21,57.23,4
20171201|2016-12-16 14:00,16,57.23,57.23,57.23,57.23,1
20171201|2016-12-16 14:30,16,57.21,57.21,57.21,57.21,2
20171201|2016-12-18 17:00,19,57.5,57.5,57.5,57.5,2
20171201|2016-12-18 18:00,19,57.21,57.21,57.21,57.21,1
20171201|2016-12-18 20:00,19,57.67,57.69,57.66,57.66,13
20171201|2016-12-18 23:30,19,57.51,57.51,57.51,57.51,1
20171201|2016-12-19 00:00,19,57.44,57.44,57.44,57.44,2
20171201|2016-12-19 00:30,19,57.28,57.28,57.28,57.28,1
20171201|2016-12-19 02:30,19,57.55,57.55,57.55,57.55,1
20171201|2016-12-19 03:30,19,57.48,57.48,57.48,57.48,1
20171201|2016-12-19 05:30,19,57.3,57.3,57.29,57.29,11
20171201|2016-12-19 07:30,19,56.86,56.86,56.86,56.86,1
20171201|2016-12-19 08:00,19,57,57.02,57,57.02,2
20171201|2016-12-19 08:30,19,56.86,57.05,56.86,57.05,8
20171201|2016-12-19 09:00,19,56.99,56.99,56.99,56.99,4
20171201|2016-12-19 09:30,19,57.07,57.07,57.07,57.07,3
20171201|2016-12-19 10:00,19,56.85,56.85,56.85,56.85,1
20171201|2016-12-19 11:00,19,57.11,57.11,57.11,57.11,1
20171201|2016-12-19 12:00,19,57.07,57.07,57.07,57.07,1
20171201|2016-12-19 12:30,19,57.03,57.03,57.03,57.03,1
20171201|2016-12-19 13:00,19,56.96,56.96,56.96,56.96,1
20171201|2016-12-19 13:30,19,57.09,57.12,57.09,57.12,2
20171201|2016-12-19 14:30,19,56.99,56.99,56.99,56.99,2
20171201|2016-12-20 07:00,20,57.61,57.61,57.61,57.61,1
20171201|2016-12-20 08:30,20,57.71,57.71,57.71,57.71,2
20171201|2016-12-20 09:00,20,57.79,57.81,57.79,57.81,6
20171201|2016-12-20 09:30,20,57.86,57.87,57.85,57.85,9
20171201|2016-12-20 10:00,20,57.89,57.89,57.89,57.89,2
20171201|2016-12-20 10:30,20,57.63,57.63,57.63,57.63,2
20171201|2016-12-20 11:00,20,57.58,57.58,57.58,57.58,2
20171201|2016-12-21 01:00,21,57.91,57.91,57.91,57.91,3
20171201|2016-12-21 02:30,21,58.15,58.15,58.15,58.15,3
20171201|2016-12-21 04:00,21,58.03,58.05,58.01,58.01,35
20171201|2016-12-21 04:30,21,58,58.02,58,58.01,40
20171201|2016-12-21 05:00,21,58.06,58.06,58.06,58.06,3
20171201|2016-12-21 06:30,21,58.03,58.03,58.01,58.02,27
20171201|2016-12-21 07:00,21,57.91,57.91,57.86,57.86,2
20171201|2016-12-21 07:30,21,57.92,57.92,57.91,57.92,15
20171201|2016-12-21 08:00,21,57.9,57.92,57.9,57.9,35
20171201|2016-12-21 08:30,21,57.84,57.84,57.84,57.84,1
20171201|2016-12-21 09:00,21,57.92,57.97,57.92,57.97,2
20171201|2016-12-21 09:30,21,57.64,57.64,57.63,57.63,2
20171201|2016-12-21 10:00,21,57.76,57.76,57.76,57.76,1
20171201|2016-12-21 10:30,21,57.71,57.71,57.71,57.71,1
20171201|2016-12-21 11:00,21,57.46,57.46,57.46,57.46,1
20171201|2016-12-21 13:00,21,57.16,57.16,57.05,57.14,4
20171201|2016-12-21 14:00,21,57.1,57.1,57.1,57.1,4
20171201|2016-12-22 00:00,22,57.11,57.11,57.1,57.1,2
20171201|2016-12-22 01:00,22,57.15,57.15,57.15,57.15,2
20171201|2016-12-22 06:30,22,56.94,56.94,56.94,56.94,2
20171201|2016-12-22 07:00,22,57.13,57.17,57.13,57.17,2
20171201|2016-12-22 08:00,22,57.16,57.46,57.16,57.46,3
20171201|2016-12-22 12:00,22,57.53,57.53,57.53,57.53,1
20171201|2016-12-22 12:30,22,57.6,57.6,57.6,57.6,1
20171201|2016-12-22 13:00,22,57.58,57.58,57.58,57.58,3
20171201|2016-12-22 14:30,22,57.33,57.35,57.33,57.34,5
20171201|2016-12-23 01:00,23,57.25,57.26,57.25,57.26,2
20171201|2016-12-23 04:30,23,57.08,57.08,57.08,57.08,4
20171201|2016-12-23 09:00,23,57.29,57.31,57.29,57.31,4
20171201|2016-12-23 10:00,23,57.45,57.45,57.45,57.45,1
20171201|2016-12-23 10:30,23,57.58,57.58,57.58,57.58,1
20171201|2016-12-26 22:30,27,57.6,57.6,57.6,57.6,1
20171201|2016-12-27 00:00,27,57.49,57.5,57.49,57.5,8
20171201|2016-12-27 07:00,27,57.78,57.78,57.78,57.78,1
20171201|2016-12-27 07:30,27,57.86,57.86,57.86,57.86,1
20171201|2016-12-27 08:00,27,58,58,58,58,2
20171201|2016-12-27 09:30,27,58.21,58.22,58.21,58.22,2
20171201|2016-12-27 10:00,27,58.26,58.26,58.23,58.23,2
20171201|2016-12-27 11:00,27,58.23,58.24,58.23,58.24,3
20171201|2016-12-27 14:00,27,58.36,58.36,58.35,58.35,3
20171201|2016-12-27 14:30,27,58.39,58.4,58.39,58.4,5
20171201|2016-12-28 07:00,28,58.22,58.22,58.22,58.22,1
20171201|2016-12-28 08:00,28,58.58,58.59,58.58,58.59,2
20171201|2016-12-28 08:30,28,58.63,58.7,58.63,58.7,2
20171201|2016-12-28 09:30,28,58.65,58.65,58.65,58.65,1
20171201|2016-12-28 10:00,28,58.55,58.55,58.55,58.55,1
20171201|2016-12-28 11:00,28,58.61,58.61,58.61,58.61,6
20171201|2016-12-28 12:00,28,58.63,58.63,58.63,58.63,1
20171201|2016-12-28 13:30,28,58.66,58.66,58.66,58.66,1
20171201|2016-12-28 15:30,28,58.53,58.53,58.52,58.52,2
20171201|2016-12-28 20:30,29,58.56,58.56,58.56,58.56,1
20171201|2016-12-28 23:00,29,58.61,58.61,58.61,58.61,1
20171201|2016-12-29 06:30,29,58.89,58.89,58.83,58.83,20
20171201|2016-12-29 07:00,29,58.83,58.83,58.81,58.82,12
20171201|2016-12-29 07:30,29,58.86,58.86,58.72,58.73,21
20171201|2016-12-29 08:00,29,58.91,58.91,58.91,58.91,1
20171201|2016-12-29 08:30,29,58.98,58.98,58.95,58.96,4
20171201|2016-12-29 09:00,29,58.91,58.91,58.86,58.86,3
20171201|2016-12-29 10:00,29,58.96,58.96,58.73,58.73,2
20171201|2016-12-29 10:30,29,58.74,58.74,58.74,58.74,2
20171201|2016-12-29 12:30,29,58.57,58.57,58.57,58.57,1
20171201|2016-12-29 13:00,29,58.75,58.75,58.72,58.72,5
20171201|2016-12-29 22:30,30,58.95,58.95,58.95,58.95,1
20171201|2016-12-30 02:30,30,58.9,58.9,58.89,58.89,2
20171201|2016-12-30 04:30,30,58.68,58.68,58.68,58.68,1
20171201|2016-12-30 07:30,30,58.57,58.57,58.57,58.57,1
20171201|2016-12-30 08:00,30,58.46,58.46,58.46,58.46,1
20171201|2016-12-30 10:00,30,58.55,58.55,58.53,58.53,4
20171201|2016-12-30 10:30,30,58.67,58.67,58.67,58.67,1
20171201|2016-12-30 13:00,30,58.69,58.69,58.69,58.69,1
20171201|2016-12-30 14:00,30,58.71,58.71,58.71,58.71,3
20171201|2017-01-02 23:00,3,59.01,59.01,59.01,59.01,1
20171201|2017-01-03 02:30,3,59.29,59.31,59.28,59.29,24
20171201|2017-01-03 03:00,3,59.29,59.59,59.29,59.59,30
20171201|2017-01-03 03:30,3,59.88,60,59.85,60,5
20171201|2017-01-03 04:00,3,59.7,59.7,59.7,59.7,1
20171201|2017-01-03 04:30,3,59.73,59.73,59.73,59.73,1
20171201|2017-01-03 06:00,3,59.78,59.78,59.78,59.78,1
20171201|2017-01-03 07:30,3,59.81,59.81,59.75,59.76,9
20171201|2017-01-03 08:00,3,59.96,59.96,59.96,59.96,6
20171201|2017-01-03 08:30,3,59.98,59.98,59.82,59.94,4
20171201|2017-01-03 09:00,3,59.87,59.87,59.77,59.77,2
20171201|2017-01-03 09:30,3,59.66,59.66,59.22,59.22,9
20171201|2017-01-03 10:00,3,58.58,58.58,58.26,58.26,5
20171201|2017-01-03 10:30,3,58.15,58.27,58.06,58.06,11
20171201|2017-01-03 11:00,3,57.83,57.83,57.73,57.73,2
20171201|2017-01-03 11:30,3,57.61,57.61,57.61,57.61,1
20171201|2017-01-03 17:00,4,57.89,57.89,57.89,57.89,1
20171201|2017-01-04 02:00,4,57.85,58.17,57.85,58.17,3
20171201|2017-01-04 07:00,4,57.77,57.78,57.77,57.78,2
20171201|2017-01-04 07:30,4,57.72,57.72,57.72,57.72,1
20171201|2017-01-04 08:00,4,57.74,57.74,57.74,57.74,1
20171201|2017-01-04 08:30,4,57.74,57.74,57.74,57.74,1
20171201|2017-01-04 09:00,4,57.75,57.75,57.75,57.75,1
20171201|2017-01-04 09:30,4,57.97,57.97,57.97,57.97,2
20171201|2017-01-04 10:00,4,57.95,57.96,57.87,57.96,5
20171201|2017-01-04 10:30,4,58.26,58.26,58.26,58.26,1
20171201|2017-01-04 11:30,4,58.35,58.35,58.35,58.35,1
20171201|2017-01-04 13:00,4,58.38,58.38,58.34,58.34,3
20171201|2017-01-05 01:30,5,58.41,58.41,58.39,58.39,2
20171201|2017-01-05 05:00,5,58.6,58.6,58.6,58.6,1
20171201|2017-01-05 06:30,5,58.82,58.82,58.82,58.82,10
20171201|2017-01-05 07:00,5,58.81,58.81,58.81,58.81,3
20171201|2017-01-05 07:30,5,58.73,58.73,58.73,58.73,5
20171201|2017-01-05 09:00,5,59.12,59.12,59.12,59.12,1
20171201|2017-01-05 09:30,5,58.88,58.92,58.8,58.92,33
20171201|2017-01-05 10:00,5,58.67,58.73,58.27,58.33,217
20171201|2017-01-05 10:30,5,58.05,58.15,58.05,58.11,11
20171201|2017-01-05 11:30,5,58.27,58.59,58.27,58.59,4
20171201|2017-01-05 12:00,5,58.74,58.74,58.74,58.74,2
20171201|2017-01-05 14:30,5,58.64,58.64,58.64,58.64,1
20171201|2017-01-06 03:30,6,58.84,58.84,58.84,58.84,1
20171201|2017-01-06 05:00,6,59.05,59.05,59.05,59.05,1
20171201|2017-01-06 07:30,6,58.99,59.04,58.99,59.04,11
20171201|2017-01-06 08:00,6,58.84,58.84,58.82,58.82,3
20171201|2017-01-06 08:30,6,58.47,58.47,58.47,58.47,1
20171201|2017-01-06 09:00,6,58.7,58.7,58.7,58.7,1
20171201|2017-01-06 10:00,6,58.31,58.62,58.26,58.62,7
20171201|2017-01-06 10:30,6,59.01,59.02,59.01,59.02,2
20171201|2017-01-06 12:00,6,58.85,58.85,58.85,58.85,2
20171201|2017-01-06 12:30,6,58.78,58.78,58.78,58.78,4
20171201|2017-01-06 13:30,6,58.89,58.89,58.84,58.84,5
20171201|2017-01-09 01:30,9,58.57,58.57,58.57,58.57,1
20171201|2017-01-09 03:00,9,58.57,58.57,58.42,58.42,3
20171201|2017-01-09 03:30,9,58.27,58.27,58.2,58.2,8
20171201|2017-01-09 04:30,9,58.24,58.24,58.24,58.24,1
20171201|2017-01-09 05:00,9,58.28,58.28,58.28,58.28,3
20171201|2017-01-09 07:00,9,58.02,58.02,58.02,58.02,6
20171201|2017-01-09 08:00,9,57.88,57.88,57.88,57.88,1
20171201|2017-01-09 10:00,9,57.54,57.54,57.54,57.54,1
20171201|2017-01-09 10:30,9,57.53,57.53,57.52,57.53,10
20171201|2017-01-09 11:00,9,57.56,57.56,57.56,57.56,1
20171201|2017-01-09 13:30,9,56.96,56.96,56.96,56.96,1
20171201|2017-01-09 14:00,9,56.93,56.97,56.93,56.96,18
20171201|2017-01-09 15:00,9,56.92,56.92,56.92,56.92,2
20171201|2017-01-09 18:00,10,57.1,57.1,57.1,57.1,1
20171201|2017-01-09 19:30,10,57.12,57.12,57.12,57.12,1
20171201|2017-01-09 20:00,10,57.08,57.08,57.08,57.08,1
20171201|2017-01-09 21:30,10,57.26,57.26,57.26,57.26,1
20171201|2017-01-09 22:00,10,57.23,57.23,57.23,57.23,5
20171201|2017-01-10 00:30,10,57.06,57.06,57.06,57.06,1
20171201|2017-01-10 02:30,10,57.25,57.25,57.25,57.25,1
20171201|2017-01-10 07:30,10,57.15,57.15,57.15,57.15,1
20171201|2017-01-10 08:00,10,57.34,57.34,57.34,57.34,1
20171201|2017-01-10 08:30,10,57.36,57.36,57.36,57.36,2
20171201|2017-01-10 09:00,10,57.22,57.22,57.22,57.22,1
20171201|2017-01-10 09:30,10,56.94,56.94,56.94,56.94,1
20171201|2017-01-10 10:00,10,56.46,56.6,56.46,56.6,4
20171201|2017-01-10 11:00,10,56.47,56.47,56.47,56.47,1
20171201|2017-01-10 12:30,10,56.33,56.33,56.33,56.33,1
20171201|2017-01-10 15:00,10,55.88,55.88,55.88,55.88,1
20171201|2017-01-11 07:00,11,56.17,56.17,56.17,56.17,1
20171201|2017-01-11 08:00,11,56.48,56.66,56.48,56.6,5
20171201|2017-01-11 09:00,11,56.41,56.46,56.38,56.46,3
20171201|2017-01-11 09:30,11,55.98,56.77,55.98,56.77,3
20171201|2017-01-11 10:00,11,56.96,57.08,56.96,57.08,43
20171201|2017-01-11 10:30,11,57.02,57.11,57.02,57.11,2
20171201|2017-01-11 11:00,11,57.31,57.31,57.31,57.31,2
20171201|2017-01-11 12:00,11,57.55,57.59,57.45,57.45,11
20171201|2017-01-11 12:30,11,57.37,57.4,57.37,57.4,15
20171201|2017-01-11 13:00,11,57.27,57.27,56.98,57.03,25
20171201|2017-01-11 13:30,11,57.01,57.01,57.01,57.01,2
20171201|2017-01-11 14:30,11,57,57.09,57,57.09,7
20171201|2017-01-11 22:30,12,56.94,56.95,56.94,56.94,3
20171201|2017-01-11 23:00,12,56.95,56.98,56.94,56.98,12
20171201|2017-01-12 01:30,12,57.17,57.17,57.17,57.17,3
20171201|2017-01-12 02:30,12,57.28,57.4,57.28,57.33,10
20171201|2017-01-12 03:00,12,57.15,57.15,57.11,57.11,2
20171201|2017-01-12 04:30,12,57.42,57.42,57.42,57.42,1
20171201|2017-01-12 05:00,12,57.38,57.38,57.38,57.38,1
20171201|2017-01-12 05:30,12,57.52,57.52,57.52,57.52,4
20171201|2017-01-12 06:00,12,57.63,57.63,57.63,57.63,1
20171201|2017-01-12 07:00,12,57.75,57.9,57.75,57.9,16
20171201|2017-01-12 07:30,12,57.73,57.75,57.71,57.71,4
20171201|2017-01-12 08:00,12,57.95,58.05,57.95,57.99,14
20171201|2017-01-12 08:30,12,57.93,57.93,57.93,57.93,6
20171201|2017-01-12 09:00,12,57.63,57.95,57.63,57.95,7
20171201|2017-01-12 09:30,12,57.9,58,57.8,57.93,26
20171201|2017-01-12 10:00,12,57.78,57.8,57.6,57.6,11
20171201|2017-01-12 13:00,12,57.78,57.8,57.77,57.77,21
20171201|2017-01-12 19:30,13,57.87,57.87,57.87,57.87,1
20171201|2017-01-13 01:30,13,57.78,57.78,57.76,57.78,4
20171201|2017-01-13 02:00,13,57.69,57.69,57.69,57.69,1
20171201|2017-01-13 03:00,13,57.76,57.76,57.68,57.68,2
20171201|2017-01-13 04:30,13,57.23,57.23,57.14,57.16,4
20171201|2017-01-13 05:00,13,57.22,57.25,57.22,57.25,3
20171201|2017-01-13 07:30,13,57.48,57.48,57.47,57.47,5
20171201|2017-01-13 08:30,13,57.63,57.74,57.63,57.74,2
20171201|2017-01-13 09:00,13,57.66,57.66,57.38,57.38,3
20171201|2017-01-13 09:30,13,57.55,57.57,57.37,57.37,7
20171201|2017-01-13 10:30,13,57.38,57.38,57.38,57.38,1
20171201|2017-01-13 12:00,13,57.49,57.49,57.49,57.49,1
20171201|2017-01-13 13:00,13,57.25,57.25,57.25,57.25,2
20171201|2017-01-13 13:30,13,57.23,57.23,57.23,57.23,2
20171201|2017-01-16 02:00,17,57.16,57.16,57.16,57.16,2
20171201|2017-01-16 02:30,17,57.18,57.18,57.18,57.18,1
20171201|2017-01-16 03:00,17,57.25,57.25,57.18,57.18,2
20171201|2017-01-16 03:30,17,57.26,57.37,57.26,57.37,2
20171201|2017-01-16 04:00,17,57.54,57.54,57.54,57.54,1
20171201|2017-01-16 04:30,17,57.34,57.34,57.34,57.34,1
20171201|2017-01-16 05:00,17,57.18,57.18,57.15,57.15,2
20171201|2017-01-16 06:00,17,57.05,57.05,57.05,57.05,1
20171201|2017-01-16 06:30,17,57.12,57.19,57.12,57.19,2
20171201|2017-01-16 07:30,17,57.18,57.18,57.18,57.18,5
20171201|2017-01-16 08:00,17,57.35,57.35,57.35,57.35,1
20171201|2017-01-16 08:30,17,57.18,57.25,57.18,57.25,3
20171201|2017-01-16 09:00,17,57.18,57.25,57.18,57.25,4
20171201|2017-01-16 09:30,17,57.18,57.23,57.18,57.23,2
20171201|2017-01-16 11:30,17,57.64,57.64,57.64,57.64,6
20171201|2017-01-16 23:30,17,57.38,57.38,57.38,57.38,1
20171201|2017-01-17 00:00,17,57.38,57.38,57.38,57.38,1
20171201|2017-01-17 02:00,17,57.62,57.62,57.62,57.62,1
20171201|2017-01-17 02:30,17,57.68,57.68,57.68,57.68,1
20171201|2017-01-17 03:30,17,58.26,58.26,58.26,58.26,1
20171201|2017-01-17 04:00,17,58.22,58.22,58.22,58.22,1
20171201|2017-01-17 06:00,17,58.17,58.17,58.17,58.17,1
20171201|2017-01-17 07:00,17,58.27,58.27,58.27,58.27,1
20171201|2017-01-17 08:00,17,58.37,58.6,58.37,58.6,2
20171201|2017-01-17 08:30,17,58.58,58.58,58.36,58.42,14
20171201|2017-01-17 09:00,17,58.19,58.19,58.03,58.03,6
20171201|2017-01-17 09:30,17,57.91,57.91,57.78,57.78,5
20171201|2017-01-17 10:00,17,57.68,57.68,57.68,57.68,1
20171201|2017-01-17 13:00,17,57.49,57.49,57.46,57.46,2
20171201|2017-01-17 13:30,17,57.52,57.52,57.47,57.47,2
20171201|2017-01-18 02:00,18,57.66,57.66,57.66,57.66,3
20171201|2017-01-18 03:00,18,57.61,57.61,57.29,57.29,3
20171201|2017-01-18 03:30,18,57.15,57.15,57.15,57.15,1
20171201|2017-01-18 05:30,18,57.03,57.03,57.03,57.03,5
20171201|2017-01-18 07:30,18,56.82,56.82,56.82,56.82,1
20171201|2017-01-18 08:00,18,56.5,56.56,56.5,56.56,4
20171201|2017-01-18 08:30,18,56.73,56.73,56.73,56.73,2
20171201|2017-01-18 09:00,18,56.79,56.79,56.79,56.79,1
20171201|2017-01-18 10:00,18,56.96,57.25,56.96,57.25,6
20171201|2017-01-18 10:30,18,57.14,57.23,57.14,57.23,7
20171201|2017-01-18 11:00,18,57.23,57.23,56.7,56.7,77
20171201|2017-01-18 11:30,18,56.63,56.64,56.63,56.64,3
20171201|2017-01-18 12:30,18,56.49,56.49,56.49,56.49,1
20171201|2017-01-18 13:30,18,56.17,56.17,56.17,56.17,1
20171201|2017-01-18 14:30,18,56.32,56.32,56.32,56.32,1
20171201|2017-01-18 15:00,18,56.41,56.41,56.41,56.41,1
20171201|2017-01-18 15:30,18,56.45,56.62,56.45,56.62,2
20171201|2017-01-19 03:00,19,56.76,56.98,56.76,56.98,2
20171201|2017-01-19 03:30,19,56.48,56.49,56.48,56.49,2
20171201|2017-01-19 08:00,19,56.61,56.61,56.61,56.61,1
20171201|2017-01-19 10:00,19,56.31,56.69,56.31,56.69,2
20171201|2017-01-19 11:00,19,56.5,56.5,56.5,56.5,1
20171201|2017-01-19 11:30,19,56.33,56.33,56.33,56.33,1
20171201|2017-01-19 14:00,19,56.41,56.41,56.39,56.39,2
20171201|2017-01-19 14:30,19,56.38,56.41,56.38,56.41,18
20171201|2017-01-19 15:00,19,56.42,56.43,56.41,56.41,23
20171201|2017-01-19 15:30,19,56.38,56.38,56.38,56.38,1
20171201|2017-01-20 03:30,20,56.85,56.85,56.85,56.85,1
20171201|2017-01-20 04:00,20,56.87,56.87,56.87,56.87,2
20171201|2017-01-20 04:30,20,56.88,56.88,56.88,56.88,1
20171201|2017-01-20 06:00,20,57.02,57.02,57.02,57.02,1
20171201|2017-01-20 06:30,20,57.06,57.06,57.04,57.04,2
20171201|2017-01-20 07:30,20,57.3,57.3,57.3,57.3,1
20171201|2017-01-20 08:00,20,57.4,57.4,57.4,57.4,1
20171201|2017-01-20 09:00,20,57.38,57.4,57.38,57.4,3
20171201|2017-01-23 03:30,23,57.15,57.15,57.15,57.15,1
20171201|2017-01-23 04:00,23,56.96,56.96,56.96,56.96,1
20171201|2017-01-23 06:00,23,57,57,57,57,3
20171201|2017-01-23 08:00,23,56.74,56.74,56.74,56.74,1
20171201|2017-01-23 08:30,23,56.78,56.78,56.78,56.78,1
20171201|2017-01-23 09:30,23,56.82,57.14,56.74,57.14,33
20171201|2017-01-23 10:00,23,57.16,57.16,57.16,57.16,1
20171201|2017-01-23 10:30,23,57.19,57.19,57.17,57.17,2
20171201|2017-01-23 12:00,23,57.3,57.3,57.3,57.3,1
20171201|2017-01-23 13:00,23,57.15,57.15,57.12,57.12,2
20171201|2017-01-23 13:30,23,57.05,57.05,57.05,57.05,2
20171201|2017-01-24 01:00,24,57.36,57.36,57.36,57.36,1
20171201|2017-01-24 01:30,24,57.48,57.48,57.48,57.48,1
20171201|2017-01-24 05:00,24,57.15,57.15,57.15,57.15,1
20171201|2017-01-24 07:00,24,57.3,57.5,57.3,57.5,2
20171201|2017-01-24 07:30,24,57.54,57.54,57.54,57.54,1
20171201|2017-01-24 08:00,24,57.38,57.42,57.38,57.42,79
20171201|2017-01-24 08:30,24,57.41,57.51,57.41,57.47,41
20171201|2017-01-24 09:00,24,57.32,57.32,57.32,57.32,13
20171201|2017-01-24 10:00,24,57.48,57.49,57.48,57.49,3
20171201|2017-01-24 11:00,24,57.51,57.51,57.51,57.51,5
20171201|2017-01-24 12:00,24,57.15,57.2,57.15,57.2,2
20171201|2017-01-24 12:30,24,57.26,57.33,57.26,57.33,2
20171201|2017-01-24 14:00,24,57.15,57.15,57.15,57.15,1
20171201|2017-01-24 15:00,24,57.18,57.18,57.18,57.18,1
20171201|2017-01-24 15:30,24,57.03,57.05,57.02,57.04,8
20171201|2017-01-25 02:30,25,56.94,56.94,56.94,56.94,1
20171201|2017-01-25 03:00,25,57.05,57.05,57.04,57.04,3
20171201|2017-01-25 04:30,25,56.77,56.77,56.77,56.77,1
20171201|2017-01-25 07:00,25,56.74,56.74,56.7,56.7,4
20171201|2017-01-25 07:30,25,57.01,57.01,57.01,57.01,1
20171201|2017-01-25 08:30,25,56.79,56.79,56.79,56.79,4
20171201|2017-01-25 09:30,25,56.7,57.33,56.7,57.28,6
20171201|2017-01-25 10:00,25,57.28,57.28,57.15,57.15,8
20171201|2017-01-25 10:30,25,57.16,57.16,57.16,57.16,6
20171201|2017-01-25 11:30,25,57.02,57.02,57.02,57.02,10
20171201|2017-01-25 12:30,25,56.96,56.96,56.96,56.96,1
20171201|2017-01-25 13:30,25,56.82,56.82,56.82,56.82,5
20171201|2017-01-26 01:30,26,56.97,56.98,56.97,56.98,2
20171201|2017-01-26 08:00,26,57.06,57.21,57.01,57.21,3
20171201|2017-01-26 08:30,26,57.27,57.6,57.27,57.52,8
20171201|2017-01-26 09:00,26,57.56,57.56,57.56,57.56,1
20171201|2017-01-26 09:30,26,57.6,57.69,57.47,57.48,6
20171201|2017-01-26 10:00,26,57.55,57.62,57.55,57.62,5
20171201|2017-01-26 12:00,26,57.45,57.45,57.45,57.45,1
20171201|2017-01-26 12:30,26,57.38,57.38,57.38,57.38,1
20171201|2017-01-26 13:00,26,57.54,57.54,57.54,57.54,1
20171201|2017-01-26 13:30,26,57.41,57.42,57.41,57.42,3
20171201|2017-01-27 01:30,27,57.46,57.46,57.46,57.46,2
20171201|2017-01-27 03:00,27,57.22,57.22,57.22,57.22,4
20171201|2017-01-27 03:30,27,57.27,57.28,57.26,57.28,15
20171201|2017-01-27 04:00,27,57.15,57.15,56.82,56.84,8
20171201|2017-01-27 04:30,27,56.9,56.93,56.9,56.9,16
20171201|2017-01-27 05:00,27,56.9,57.03,56.9,57.02,26
20171201|2017-01-27 05:30,27,56.93,57.02,56.93,57.02,17
20171201|2017-01-27 06:00,27,57,57,57,57,5
20171201|2017-01-27 06:30,27,57,57.01,57,57.01,20
20171201|2017-01-27 07:00,27,57.04,57.08,57,57.08,46
20171201|2017-01-27 07:30,27,57.09,57.1,57.07,57.1,15
20171201|2017-01-27 08:00,27,56.76,56.76,56.73,56.75,22
20171201|2017-01-27 08:30,27,56.75,56.76,56.69,56.69,21
20171201|2017-01-27 10:00,27,56.79,56.9,56.79,56.9,9
20171201|2017-01-27 10:30,27,56.1,56.28,56.1,56.28,3
20171201|2017-01-27 12:00,27,56.27,56.36,56.25,56.32,46
20171201|2017-01-27 12:30,27,56.33,56.37,56.29,56.31,46
20171201|2017-01-27 13:00,27,56.32,56.56,56.3,56.53,79
20171201|2017-01-27 13:30,27,56.54,56.54,56.49,56.51,23
20171201|2017-01-27 14:00,27,56.52,56.53,56.52,56.53,6
20171201|2017-01-30 02:00,30,56.21,56.21,56.21,56.21,1
20171201|2017-01-30 03:30,30,56.36,56.46,56.36,56.45,3
20171201|2017-01-30 04:00,30,56.48,56.48,56.48,56.48,1
20171201|2017-01-30 04:30,30,56.51,56.58,56.51,56.58,22
20171201|2017-01-30 05:00,30,56.64,56.64,56.64,56.64,1
20171201|2017-01-30 07:00,30,56.47,56.47,56.4,56.4,2
20171201|2017-01-30 08:00,30,56.32,56.32,56.32,56.32,3
20171201|2017-01-30 08:30,30,56.18,56.18,56,56,2
20171201|2017-01-30 09:00,30,56.15,56.17,56.15,56.17,2
20171201|2017-01-30 09:30,30,56.26,56.26,56.04,56.04,8
20171201|2017-01-30 13:00,30,56.31,56.31,56.31,56.31,1
20171201|2017-01-30 13:30,30,56.38,56.39,56.38,56.39,2
20171201|2017-01-31 02:00,31,56.12,56.12,56.1,56.1,3
20171201|2017-01-31 02:30,31,56.09,56.09,56.09,56.09,1
20171201|2017-01-31 03:00,31,56.05,56.05,56.04,56.04,2
20171201|2017-01-31 04:00,31,56.33,56.33,56.33,56.33,1
20171201|2017-01-31 06:00,31,56.44,56.44,56.44,56.44,1
20171201|2017-01-31 07:00,31,56.7,56.72,56.7,56.72,2
20171201|2017-01-31 08:00,31,57,57,57,57,1
20171201|2017-01-31 09:00,31,56.85,56.85,56.85,56.85,1
20171201|2017-01-31 09:30,31,56.95,57.22,56.95,57.14,3
20171201|2017-01-31 10:00,31,57.15,57.15,57.15,57.15,1
20171201|2017-01-31 12:30,31,56.77,56.77,56.72,56.72,5
20171201|2017-01-31 13:00,31,56.6,56.6,56.38,56.54,10
20171201|2017-01-31 13:30,31,56.51,56.51,56.51,56.51,1
20171201|2017-01-31 15:30,31,56.53,56.53,56.53,56.53,1
20171201|2017-02-01 01:00,1,56.54,56.54,56.54,56.54,4
20171201|2017-02-01 02:30,1,56.43,56.43,56.43,56.43,1
20171201|2017-02-01 06:30,1,56.85,56.85,56.85,56.85,9
20171201|2017-02-01 07:00,1,57,57,57,57,1
20171201|2017-02-01 08:00,1,57,57,57,57,1
20171201|2017-02-01 08:30,1,57.11,57.12,56.98,56.98,4
20171201|2017-02-01 09:00,1,57.03,57.03,57.03,57.03,2
20171201|2017-02-01 09:30,1,56.91,56.91,56.71,56.78,6
20171201|2017-02-01 10:00,1,57.28,57.5,57.28,57.41,4
20171201|2017-02-01 10:30,1,57.31,57.31,56.84,56.84,4
20171201|2017-02-01 12:30,1,57.19,57.25,57.19,57.25,3
20171201|2017-02-01 13:00,1,57.49,57.52,57.49,57.52,3
20171201|2017-02-01 13:30,1,57.52,57.52,57.52,57.52,1
20171201|2017-02-01 15:30,1,57.22,57.22,57.22,57.22,1
20171201|2017-02-02 03:30,2,57.75,57.75,57.75,57.75,3
20171201|2017-02-02 04:00,2,57.91,57.91,57.91,57.91,1
20171201|2017-02-02 04:30,2,57.91,57.91,57.91,57.91,1
20171201|2017-02-02 05:00,2,57.97,57.97,57.97,57.97,1
20171201|2017-02-02 05:30,2,57.87,57.87,57.87,57.87,1
20171201|2017-02-02 06:00,2,57.83,57.83,57.81,57.81,2
20171201|2017-02-02 08:30,2,57.68,57.68,57.63,57.63,2
20171201|2017-02-02 09:00,2,57.55,57.55,57.55,57.55,1
20171201|2017-02-02 09:30,2,57.13,57.23,57.13,57.23,5
20171201|2017-02-02 10:00,2,57.51,57.51,57.5,57.5,2
20171201|2017-02-02 10:30,2,57.57,57.57,57.57,57.57,1
20171201|2017-02-02 12:00,2,57.39,57.39,57.39,57.39,1
20171201|2017-02-02 13:00,2,57.56,57.59,57.53,57.53,4
20171201|2017-02-03 02:30,3,57.64,57.64,57.64,57.64,1
20171201|2017-02-03 08:30,3,57.25,57.25,57.25,57.25,1
20171201|2017-02-03 09:00,3,57.47,57.47,57.47,57.47,1
20171201|2017-02-03 10:00,3,57.63,57.63,57.63,57.63,2
20171201|2017-02-03 13:00,3,57.56,57.56,57.56,57.56,2
20171201|2017-02-05 19:00,6,57.74,57.74,57.74,57.74,1
20171201|2017-02-06 01:30,6,57.85,57.85,57.77,57.77,2
20171201|2017-02-06 02:00,6,57.68,57.68,57.68,57.68,7
20171201|2017-02-06 04:00,6,57.61,57.61,57.61,57.61,1
20171201|2017-02-06 08:00,6,57.56,57.66,57.53,57.63,45
20171201|2017-02-06 08:30,6,57.66,57.69,57.53,57.59,17
20171201|2017-02-06 09:00,6,57.62,57.62,57.62,57.62,4
20171201|2017-02-06 09:30,6,57.07,57.07,57.07,57.07,1
20171201|2017-02-06 10:00,6,57.22,57.22,57.22,57.22,1
20171201|2017-02-06 10:30,6,57.15,57.18,57.13,57.18,3
20171201|2017-02-06 11:00,6,57,57.07,57,57.07,18
20171201|2017-02-06 13:00,6,56.87,56.87,56.83,56.83,2
20171201|2017-02-06 14:30,6,56.89,56.89,56.89,56.89,2
20171201|2017-02-07 00:00,7,56.97,56.97,56.97,56.97,1
20171201|2017-02-07 00:30,7,56.95,56.95,56.95,56.95,1
20171201|2017-02-07 01:30,7,56.89,56.89,56.78,56.78,2
20171201|2017-02-07 03:00,7,56.48,56.48,56.48,56.48,1
20171201|2017-02-07 07:00,7,56.45,56.47,56.45,56.47,13
20171201|2017-02-07 07:30,7,56.45,56.45,56.35,56.35,16
20171201|2017-02-07 08:00,7,56.2,56.2,56.2,56.2,1
20171201|2017-02-07 08:30,7,56.07,56.25,56.07,56.25,10
20171201|2017-02-07 09:00,7,56.01,56.01,56.01,56.01,1
20171201|2017-02-07 09:30,7,56.17,56.18,56.13,56.13,4
20171201|2017-02-07 10:00,7,56.03,56.03,55.91,55.91,7
20171201|2017-02-07 10:30,7,56.05,56.05,55.96,55.99,3
20171201|2017-02-07 11:00,7,56.08,56.08,55.91,55.91,4
20171201|2017-02-07 11:30,7,55.91,55.91,55.91,55.91,2
20171201|2017-02-07 12:00,7,55.87,55.87,55.86,55.86,2
20171201|2017-02-07 13:00,7,56.07,56.07,56.07,56.07,1
20171201|2017-02-07 13:30,7,56.02,56.02,56.02,56.02,1
20171201|2017-02-07 14:00,7,56.11,56.11,56.11,56.11,3
20171201|2017-02-07 15:30,7,56.04,56.04,55.78,55.78,3
20171201|2017-02-08 04:30,8,55.65,55.65,55.65,55.65,3
20171201|2017-02-08 05:00,8,55.91,55.92,55.91,55.92,2
20171201|2017-02-08 07:00,8,55.84,55.84,55.81,55.81,6
20171201|2017-02-08 07:30,8,55.66,55.66,55.66,55.66,2
20171201|2017-02-08 08:00,8,55.81,55.91,55.81,55.81,13
20171201|2017-02-08 08:30,8,55.81,55.81,55.81,55.81,1
20171201|2017-02-08 09:00,8,55.7,55.7,55.7,55.7,1
20171201|2017-02-08 09:30,8,55.72,56.28,55.72,56.28,3
20171201|2017-02-08 10:00,8,56.42,56.42,56.34,56.35,4
20171201|2017-02-08 11:00,8,56.24,56.24,56.24,56.24,1
20171201|2017-02-08 11:30,8,56.22,56.22,56.22,56.22,1
20171201|2017-02-08 12:30,8,56.23,56.25,56.23,56.24,6
20171201|2017-02-08 13:00,8,56.28,56.34,56.21,56.26,16
20171201|2017-02-08 13:30,8,56.26,56.28,56.24,56.24,8
20171201|2017-02-08 14:00,8,56.23,56.23,56.23,56.23,1
20171201|2017-02-08 14:30,8,56.28,56.28,56.28,56.28,2
20171201|2017-02-09 02:00,9,56.58,56.59,56.53,56.53,14
20171201|2017-02-09 04:00,9,56.84,56.85,56.84,56.85,2
20171201|2017-02-09 07:00,9,56.6,56.75,56.6,56.74,85
20171201|2017-02-09 07:30,9,56.66,56.66,56.62,56.62,4
20171201|2017-02-09 08:00,9,56.74,56.76,56.67,56.76,27
20171201|2017-02-09 08:30,9,56.73,56.73,56.64,56.68,22
20171201|2017-02-09 09:00,9,56.65,56.69,56.64,56.69,6
20171201|2017-02-09 09:30,9,56.64,56.73,56.63,56.64,19
20171201|2017-02-09 10:00,9,56.53,56.62,56.53,56.62,6
20171201|2017-02-09 12:00,9,56.8,56.8,56.8,56.8,1
20171201|2017-02-09 13:30,9,56.72,56.72,56.72,56.72,1
20171201|2017-02-09 14:00,9,56.71,56.71,56.71,56.71,1
20171201|2017-02-09 15:30,9,56.75,56.75,56.75,56.75,2
20171201|2017-02-09 22:30,10,56.76,56.76,56.76,56.76,1
20171201|2017-02-10 03:00,10,57.21,57.21,57.21,57.21,1
20171201|2017-02-10 03:30,10,57.29,57.29,57.29,57.29,1
20171201|2017-02-10 04:00,10,57.25,57.25,57.24,57.24,4
20171201|2017-02-10 06:00,10,57.35,57.35,57.35,57.35,1
20171201|2017-02-10 06:30,10,57.54,57.59,57.54,57.59,2
20171201|2017-02-10 07:30,10,57.55,57.55,57.55,57.55,1
20171201|2017-02-10 08:00,10,57.66,57.7,57.66,57.7,2
20171201|2017-02-10 09:00,10,57.44,57.46,57.43,57.45,27
20171201|2017-02-10 09:30,10,57.52,57.64,57.52,57.62,23
20171201|2017-02-10 10:00,10,57.62,57.73,57.56,57.73,4
20171201|2017-02-10 11:30,10,57.53,57.53,57.53,57.53,1
20171201|2017-02-10 13:00,10,57.67,57.67,57.67,57.67,1
20171201|2017-02-10 13:30,10,57.49,57.49,57.49,57.49,9
20171201|2017-02-10 14:30,10,57.54,57.54,57.54,57.54,5
20171201|2017-02-13 01:00,13,57.49,57.49,57.49,57.49,1
20171201|2017-02-13 01:30,13,57.57,57.57,57.57,57.57,1
20171201|2017-02-13 02:00,13,57.36,57.36,57.36,57.36,1
20171201|2017-02-13 07:30,13,57.1,57.1,57.1,57.1,4
20171201|2017-02-13 08:00,13,56.91,56.91,56.77,56.77,6
20171201|2017-02-13 08:30,13,56.86,56.86,56.82,56.82,4
20171201|2017-02-13 09:00,13,56.7,56.7,56.7,56.7,1
20171201|2017-02-13 09:30,13,56.58,56.58,56.39,56.39,10
20171201|2017-02-13 10:00,13,56.43,56.5,56.43,56.5,29
20171201|2017-02-13 13:00,13,56.4,56.51,56.4,56.51,7
20171201|2017-02-13 13:30,13,56.54,56.54,56.48,56.48,4
20171201|2017-02-14 03:00,14,57,57,57,57,1
20171201|2017-02-14 04:30,14,56.97,56.97,56.97,56.97,6
20171201|2017-02-14 05:00,14,56.95,56.95,56.95,56.95,2
20171201|2017-02-14 07:30,14,56.87,56.87,56.87,56.87,2
20171201|2017-02-14 08:00,14,57.16,57.16,57.16,57.16,4
20171201|2017-02-14 09:30,14,57.01,57.01,57.01,57.01,2
20171201|2017-02-14 10:30,14,56.84,56.85,56.67,56.67,22
20171201|2017-02-14 11:00,14,56.71,56.71,56.71,56.71,1
20171201|2017-02-14 12:00,14,56.9,56.94,56.9,56.94,3
20171201|2017-02-14 12:30,14,56.87,56.87,56.87,56.87,1
20171201|2017-02-14 13:00,14,56.85,56.87,56.7,56.7,3
20171201|2017-02-14 14:00,14,56.64,56.64,56.64,56.64,1
20171201|2017-02-14 15:30,14,56.5,56.5,56.5,56.5,1
20171201|2017-02-15 04:00,15,56.47,56.47,56.47,56.47,1
20171201|2017-02-15 04:30,15,56.6,56.6,56.6,56.6,1
20171201|2017-02-15 07:30,15,56.59,56.59,56.59,56.59,1
20171201|2017-02-15 08:30,15,56.63,56.63,56.63,56.63,3
20171201|2017-02-15 09:30,15,56.51,56.92,56.51,56.91,6
20171201|2017-02-15 10:00,15,56.82,56.82,56.45,56.45,4
20171201|2017-02-15 11:00,15,56.53,56.53,56.53,56.53,1
20171201|2017-02-16 03:00,16,56.65,56.65,56.65,56.65,3
20171201|2017-02-16 04:30,16,56.58,56.58,56.58,56.58,8
20171201|2017-02-16 06:00,16,56.93,56.93,56.9,56.9,3
20171201|2017-02-16 09:00,16,56.7,56.7,56.35,56.35,5
20171201|2017-02-16 11:00,16,56.16,56.16,56.12,56.12,5
20171201|2017-02-16 11:30,16,56.39,56.39,56.39,56.39,1
20171201|2017-02-16 13:00,16,56.41,56.44,56.41,56.44,2
20171201|2017-02-16 13:30,16,56.55,56.58,56.55,56.58,3
20171201|2017-02-17 02:30,17,56.38,56.38,56.38,56.38,1
20171201|2017-02-17 03:00,17,56.34,56.34,56.34,56.34,1
20171201|2017-02-17 03:30,17,56.42,56.42,56.42,56.42,1
20171201|2017-02-17 04:30,17,56.14,56.14,56.14,56.14,1
20171201|2017-02-17 06:00,17,56.12,56.12,56.12,56.12,2
20171201|2017-02-17 07:00,17,56.08,56.1,56.08,56.1,2
20171201|2017-02-17 10:00,17,56.25,56.25,56.11,56.11,4
20171201|2017-02-17 13:00,17,56.28,56.48,56.28,56.48,3
20171201|2017-02-17 13:30,17,56.45,56.45,56.45,56.45,2
20171201|2017-02-20 02:00,21,56.74,56.74,56.74,56.74,1
20171201|2017-02-20 04:00,21,56.92,56.92,56.92,56.92,1
20171201|2017-02-20 06:30,21,56.7,56.7,56.7,56.7,1
20171201|2017-02-20 07:00,21,56.82,56.82,56.82,56.82,1
20171201|2017-02-20 10:00,21,56.73,56.73,56.73,56.73,1
20171201|2017-02-20 10:30,21,56.61,56.61,56.61,56.61,1
20171201|2017-02-20 11:00,21,56.52,56.52,56.52,56.52,1
20171201|2017-02-21 02:00,21,56.66,56.66,56.61,56.62,5
20171201|2017-02-21 03:30,21,56.75,56.8,56.75,56.77,14
20171201|2017-02-21 04:00,21,56.85,57,56.83,57,25
20171201|2017-02-21 04:30,21,57.1,57.1,57.1,57.1,1
20171201|2017-02-21 07:30,21,57.13,57.13,57.13,57.13,12
20171201|2017-02-21 08:00,21,57.27,57.27,57.27,57.27,1
20171201|2017-02-21 08:30,21,56.99,56.99,56.99,56.99,1
20171201|2017-02-21 09:00,21,57.08,57.08,57.04,57.04,2
20171201|2017-02-21 09:30,21,56.7,56.72,56.7,56.72,3
20171201|2017-02-21 10:00,21,56.85,57.02,56.85,57.02,3
20171201|2017-02-21 10:30,21,56.9,56.9,56.88,56.88,2
20171201|2017-02-21 11:00,21,56.89,56.89,56.89,56.89,1
20171201|2017-02-21 12:30,21,56.7,56.7,56.7,56.7,1
20171201|2017-02-21 20:30,22,56.78,56.82,56.78,56.82,5
20171201|2017-02-21 22:00,22,56.75,56.75,56.75,56.75,1
20171201|2017-02-22 01:30,22,56.72,56.72,56.72,56.72,1
20171201|2017-02-22 05:00,22,56.41,56.41,56.41,56.41,1
20171201|2017-02-22 05:30,22,56.41,56.41,56.41,56.41,2
20171201|2017-02-22 06:30,22,56.3,56.3,56.26,56.26,15
20171201|2017-02-22 08:00,22,55.95,55.95,55.95,55.95,1
20171201|2017-02-22 09:30,22,55.99,56,55.99,56,2
20171201|2017-02-22 10:00,22,56.01,56.03,56.01,56.03,4
20171201|2017-02-22 11:00,22,55.85,55.91,55.85,55.91,4
20171201|2017-02-22 11:30,22,55.9,55.9,55.9,55.9,1
20171201|2017-02-22 13:00,22,56.02,56.1,56.02,56.1,5
20171201|2017-02-23 01:30,23,56.46,56.46,56.42,56.42,2
20171201|2017-02-23 02:00,23,56.65,56.65,56.64,56.65,29
20171201|2017-02-23 02:30,23,56.64,56.64,56.62,56.62,3
20171201|2017-02-23 03:30,23,56.72,56.75,56.72,56.75,9
20171201|2017-02-23 04:00,23,56.71,56.71,56.71,56.71,3
20171201|2017-02-23 05:00,23,56.78,56.78,56.78,56.78,1
20171201|2017-02-23 05:30,23,56.66,56.66,56.66,56.66,1
20171201|2017-02-23 06:30,23,56.8,56.84,56.8,56.84,2
20171201|2017-02-23 07:00,23,56.87,56.87,56.87,56.87,37
20171201|2017-02-23 08:00,23,57.19,57.25,57.19,57.25,3
20171201|2017-02-23 08:30,23,57.05,57.05,57.05,57.05,1
20171201|2017-02-23 09:30,23,57.18,57.18,57.14,57.14,10
20171201|2017-02-23 10:00,23,57.2,57.2,56.7,56.81,5
20171201|2017-02-23 10:30,23,56.62,56.64,56.61,56.64,13
20171201|2017-02-23 11:00,23,56.65,56.83,56.65,56.82,111
20171201|2017-02-23 11:30,23,56.81,56.81,56.64,56.71,82
20171201|2017-02-23 12:00,23,56.7,56.75,56.67,56.67,9
20171201|2017-02-23 12:30,23,56.7,56.76,56.7,56.76,23
20171201|2017-02-23 13:00,23,56.71,56.83,56.65,56.83,57
20171201|2017-02-23 13:30,23,56.8,56.81,56.77,56.77,34
20171201|2017-02-23 14:00,23,56.76,56.77,56.75,56.75,6
20171201|2017-02-23 14:30,23,56.7,56.7,56.66,56.66,11
20171201|2017-02-24 02:00,24,56.61,56.61,56.61,56.61,1
20171201|2017-02-24 07:30,24,56.52,56.52,56.49,56.49,2
20171201|2017-02-24 08:00,24,56.37,56.45,56.37,56.42,3
20171201|2017-02-24 09:00,24,56.7,56.7,56.7,56.7,1
20171201|2017-02-24 09:30,24,56.66,56.66,56.66,56.66,1
20171201|2017-02-24 11:00,24,56.67,56.68,56.67,56.68,3
20171201|2017-02-27 01:30,27,56.85,56.85,56.85,56.85,1
20171201|2017-02-27 05:00,27,56.73,56.73,56.73,56.73,2
20171201|2017-02-27 06:30,27,56.85,56.85,56.82,56.82,2
20171201|2017-02-27 08:30,27,56.94,56.98,56.94,56.98,2
20171201|2017-02-27 09:30,27,56.77,56.77,56.7,56.72,3
20171201|2017-02-27 10:00,27,56.89,56.89,56.89,56.89,1
20171201|2017-02-27 10:30,27,56.76,56.82,56.76,56.82,26
20171201|2017-02-27 11:00,27,56.79,56.82,56.79,56.81,5
20171201|2017-02-27 11:30,27,56.79,56.79,56.79,56.79,1
20171201|2017-02-27 13:00,27,56.7,56.7,56.62,56.62,3
20171201|2017-02-27 14:00,27,56.73,56.73,56.73,56.73,1
20171201|2017-02-27 22:00,28,56.81,56.81,56.81,56.81,1
20171201|2017-02-28 00:30,28,56.8,56.8,56.8,56.8,1
20171201|2017-02-28 02:00,28,56.62,56.62,56.58,56.58,11
20171201|2017-02-28 03:00,28,56.69,56.69,56.69,56.69,1
20171201|2017-02-28 06:00,28,56.54,56.54,56.54,56.54,1
20171201|2017-02-28 06:30,28,56.61,56.61,56.61,56.61,35
20171201|2017-02-28 07:30,28,56.4,56.4,56.32,56.32,5
20171201|2017-02-28 08:00,28,56.19,56.19,56.19,56.19,1
20171201|2017-02-28 09:00,28,56.36,56.41,56.36,56.41,113
20171201|2017-02-28 09:30,28,56.37,56.37,56.28,56.28,262
20171201|2017-02-28 10:00,28,56.27,56.27,56.17,56.17,14
20171201|2017-02-28 10:30,28,56.18,56.18,56.18,56.18,13
20171201|2017-02-28 11:00,28,56.11,56.11,56.07,56.07,5
20171201|2017-02-28 11:30,28,56.08,56.08,56.06,56.06,2
20171201|2017-02-28 13:00,28,56.63,56.63,56.63,56.63,2
20171201|2017-02-28 15:00,28,56.77,56.77,56.77,56.77,1
20171201|2017-02-28 20:00,1,57.02,57.02,57.02,57.02,3
20171201|2017-03-01 00:30,1,56.85,56.85,56.85,56.85,1
20171201|2017-03-01 01:30,1,56.7,56.7,56.7,56.7,1
20171201|2017-03-01 02:30,1,56.73,56.73,56.73,56.73,1
20171201|2017-03-01 03:00,1,56.94,57.05,56.94,57.05,6
20171201|2017-03-01 03:30,1,57.05,57.05,57.05,57.05,2
20171201|2017-03-01 07:00,1,57.08,57.12,57.08,57.12,2
20171201|2017-03-01 08:30,1,57.12,57.12,57.12,57.12,1
20171201|2017-03-01 09:00,1,57.19,57.19,57.19,57.19,1
20171201|2017-03-01 09:30,1,57.23,57.23,56.86,56.86,5
20171201|2017-03-01 11:30,1,56.7,56.7,56.7,56.7,1
20171201|2017-03-01 12:30,1,56.72,56.72,56.72,56.72,2
20171201|2017-03-01 13:00,1,56.82,56.82,56.7,56.7,2
20171201|2017-03-02 01:00,2,56.55,56.55,56.55,56.55,1
20171201|2017-03-02 02:30,2,56.79,56.79,56.79,56.79,1
20171201|2017-03-02 03:00,2,56.49,56.49,56.49,56.49,1
20171201|2017-03-02 04:00,2,56.32,56.32,56.32,56.32,7
20171201|2017-03-02 04:30,2,56.35,56.35,56.35,56.35,2
20171201|2017-03-02 05:30,2,56.33,56.41,56.33,56.41,4
20171201|2017-03-02 06:30,2,56.28,56.29,56.28,56.29,5
20171201|2017-03-02 07:00,2,56.29,56.29,56.07,56.07,5
20171201|2017-03-02 08:00,2,55.99,56.01,55.94,56.01,6
20171201|2017-03-02 08:30,2,56.27,56.27,56.27,56.27,1
20171201|2017-03-02 09:00,2,56,56,56,56,1
20171201|2017-03-02 09:30,2,55.97,56.09,55.97,56.09,4
20171201|2017-03-02 10:00,2,56.2,56.25,56.02,56.02,5
20171201|2017-03-02 10:30,2,56,56,56,56,1
20171201|2017-03-02 13:30,2,55.71,55.73,55.71,55.73,2
20171201|2017-03-02 14:30,2,55.86,55.86,55.86,55.86,1
20171201|2017-03-02 15:00,2,55.77,55.77,55.72,55.72,4
20171201|2017-03-02 22:00,3,55.79,55.79,55.79,55.79,2
20171201|2017-03-03 01:00,3,55.99,55.99,55.99,55.99,1
20171201|2017-03-03 06:00,3,55.96,55.96,55.96,55.96,3
20171201|2017-03-03 07:00,3,56,56.01,56,56.01,2
20171201|2017-03-03 08:00,3,55.92,56.03,55.92,56.02,16
20171201|2017-03-03 09:30,3,56.08,56.08,56.08,56.08,5
20171201|2017-03-03 12:30,3,56.29,56.29,56.26,56.26,3
20171201|2017-03-06 02:30,6,56.1,56.15,56.1,56.15,2
20171201|2017-03-06 06:00,6,56.09,56.09,56.09,56.09,1
20171201|2017-03-06 07:00,6,56.27,56.39,56.27,56.39,2
20171201|2017-03-06 08:00,6,56.31,56.58,56.31,56.58,2
20171201|2017-03-06 08:30,6,56.5,56.5,56.5,56.5,1
20171201|2017-03-06 10:00,6,56.47,56.48,56.47,56.48,2
20171201|2017-03-06 12:30,6,56.51,56.51,56.51,56.51,1
20171201|2017-03-06 13:00,6,56.63,56.63,56.63,56.63,1
20171201|2017-03-06 13:30,6,56.62,56.62,56.62,56.62,1
20171201|2017-03-06 14:00,6,56.64,56.64,56.61,56.61,2
20171201|2017-03-06 23:30,7,56.53,56.53,56.53,56.53,1
20171201|2017-03-07 02:00,7,56.54,56.54,56.54,56.54,1
20171201|2017-03-07 03:30,7,56.67,56.73,56.66,56.66,5
20171201|2017-03-07 04:00,7,56.61,56.61,56.53,56.53,13
20171201|2017-03-07 06:30,7,56.8,56.8,56.78,56.78,2
20171201|2017-03-07 07:30,7,57,57,57,57,1
20171201|2017-03-07 08:00,7,57.11,57.15,57.11,57.15,5
20171201|2017-03-07 08:30,7,56.88,56.88,56.85,56.85,4
20171201|2017-03-07 09:30,7,56.75,56.75,56.63,56.63,48
20171201|2017-03-07 10:00,7,56.59,56.59,56.56,56.56,20
20171201|2017-03-07 11:00,7,56.59,56.59,56.59,56.59,4
20171201|2017-03-07 11:30,7,56.48,56.48,56.48,56.48,1
20171201|2017-03-07 12:30,7,56.42,56.42,56.42,56.42,1
20171201|2017-03-07 13:00,7,56.61,56.61,56.61,56.61,1
20171201|2017-03-07 15:30,7,56.25,56.25,56.25,56.25,1
20171201|2017-03-08 04:00,8,56.23,56.29,56.23,56.25,3
20171201|2017-03-08 04:30,8,56.27,56.27,56.27,56.27,2
20171201|2017-03-08 06:30,8,56.07,56.07,56.07,56.07,16
20171201|2017-03-08 08:00,8,55.88,55.88,55.88,55.88,1
20171201|2017-03-08 09:00,8,55.98,55.99,55.98,55.99,2
20171201|2017-03-08 09:30,8,56.12,56.27,56.07,56.07,7
20171201|2017-03-08 10:00,8,55.92,55.92,55.71,55.82,7
20171201|2017-03-08 10:30,8,55.61,55.61,55.5,55.5,18
20171201|2017-03-08 11:00,8,55.18,55.18,54.8,54.98,21
20171201|2017-03-08 11:30,8,54.93,54.93,54.91,54.91,5
20171201|2017-03-08 12:00,8,54.79,54.79,54.66,54.66,10
20171201|2017-03-08 12:30,8,54.69,54.69,54.69,54.69,1
20171201|2017-03-08 13:00,8,54.06,54.06,53.84,53.96,5
20171201|2017-03-08 13:30,8,53.83,53.89,53.83,53.89,9
20171201|2017-03-08 14:00,8,54.05,54.11,54.05,54.11,9
20171201|2017-03-09 02:30,9,54.54,54.54,54.54,54.54,5
20171201|2017-03-09 04:00,9,54.1,54.1,53.31,53.32,165
20171201|2017-03-09 04:30,9,53.27,53.31,53.19,53.19,37
20171201|2017-03-09 05:00,9,52.77,52.77,52.77,52.77,1
20171201|2017-03-09 05:30,9,53.26,53.37,53.26,53.37,4
20171201|2017-03-09 08:00,9,53.72,53.72,53.6,53.61,20
20171201|2017-03-09 08:30,9,53.61,53.61,53.61,53.61,1
20171201|2017-03-09 09:00,9,53.24,53.24,53.09,53.11,3
20171201|2017-03-09 09:30,9,53.11,53.14,53.11,53.14,4
20171201|2017-03-09 10:00,9,52.92,52.95,52.92,52.92,3
20171201|2017-03-09 10:30,9,52.89,52.89,52.89,52.89,1
20171201|2017-03-09 11:30,9,52.76,52.78,52.73,52.73,6
20171201|2017-03-09 13:00,9,52.5,52.9,52.5,52.83,92
20171201|2017-03-09 14:00,9,53.14,53.15,53.14,53.15,2
20171201|2017-03-09 14:30,9,53.4,53.4,53.4,53.4,1
20171201|2017-03-10 01:30,10,53.12,53.12,53.12,53.12,1
20171201|2017-03-10 02:30,10,53.31,53.31,53.31,53.31,1
20171201|2017-03-10 03:00,10,53.25,53.25,53.25,53.25,2
20171201|2017-03-10 05:00,10,53.27,53.27,53.25,53.25,25
20171201|2017-03-10 05:30,10,53.26,53.26,53.26,53.26,1
20171201|2017-03-10 06:00,10,53.21,53.21,53.21,53.21,2
20171201|2017-03-10 07:30,10,53.19,53.57,53.19,53.57,2
20171201|2017-03-10 08:00,10,53.37,53.37,53.31,53.31,3
20171201|2017-03-10 08:30,10,52.92,52.92,52.92,52.92,1
20171201|2017-03-10 10:00,10,52.46,52.46,52.46,52.46,3
20171201|2017-03-10 11:00,10,52.55,52.55,52.55,52.55,14
20171201|2017-03-10 12:30,10,52.28,52.28,52.28,52.28,2
20171201|2017-03-12 18:00,13,51.8,51.8,51.8,51.8,1
20171201|2017-03-12 20:30,13,51.95,51.95,51.95,51.95,1
20171201|2017-03-13 01:30,13,52.04,52.05,52.04,52.05,10
20171201|2017-03-13 02:30,13,52.11,52.11,52.11,52.11,1
20171201|2017-03-13 03:00,13,52.24,52.24,52.14,52.14,2
20171201|2017-03-13 03:30,13,52.3,52.31,52.3,52.31,2
20171201|2017-03-13 04:00,13,52.17,52.17,52.17,52.17,1
20171201|2017-03-13 05:30,13,51.93,51.93,51.93,51.93,1
20171201|2017-03-13 07:30,13,52.18,52.18,52.18,52.18,1
20171201|2017-03-13 08:30,13,52.35,52.35,52.35,52.35,1
20171201|2017-03-13 09:00,13,52.17,52.17,52.14,52.14,3
20171201|2017-03-13 09:30,13,52.3,52.3,52.3,52.3,1
20171201|2017-03-13 11:00,13,52.14,52.35,52.14,52.32,3
20171201|2017-03-13 11:30,13,52.29,52.29,52.28,52.28,2
20171201|2017-03-13 12:30,13,52.16,52.16,52.16,52.16,1
20171201|2017-03-13 13:00,13,52.08,52.21,52.08,52.21,2
20171201|2017-03-13 13:30,13,52.29,52.29,52.29,52.29,1
20171201|2017-03-13 14:00,13,52.3,52.3,52.3,52.3,1
20171201|2017-03-14 02:30,14,52.12,52.12,52.12,52.12,1
20171201|2017-03-14 04:00,14,52.34,52.4,52.34,52.4,53
20171201|2017-03-14 04:30,14,52.4,52.4,52.4,52.4,1
20171201|2017-03-14 05:00,14,52.36,52.36,52.36,52.36,1
20171201|2017-03-14 07:00,14,51.73,51.73,51.65,51.72,5
20171201|2017-03-14 07:30,14,51.71,51.73,51.71,51.73,2
20171201|2017-03-14 08:30,14,51.46,51.46,51.33,51.33,3
20171201|2017-03-14 09:00,14,51.44,51.44,51.44,51.44,1
20171201|2017-03-14 09:30,14,51.54,51.54,51.45,51.49,5
20171201|2017-03-14 10:00,14,51.61,51.61,51.61,51.61,1
20171201|2017-03-14 10:30,14,51.68,51.68,51.68,51.68,1
20171201|2017-03-14 11:00,14,51.42,51.42,51.42,51.42,1
20171201|2017-03-14 11:30,14,51.34,51.34,51.34,51.34,2
20171201|2017-03-14 12:00,14,51.4,51.4,51.4,51.4,1
20171201|2017-03-14 13:00,14,51.86,51.87,51.86,51.87,2
20171201|2017-03-14 14:00,14,51.84,51.88,51.84,51.88,7
20171201|2017-03-14 14:30,14,51.93,51.93,51.93,51.93,1
20171201|2017-03-14 15:00,14,52.03,52.03,52.03,52.03,1
20171201|2017-03-15 02:00,15,52.33,52.33,52.33,52.33,1
20171201|2017-03-15 04:30,15,52.31,52.42,52.31,52.42,2
20171201|2017-03-15 05:30,15,52.49,52.49,52.49,52.49,2
20171201|2017-03-15 08:00,15,52.38,52.38,52.37,52.37,2
20171201|2017-03-15 08:30,15,52.3,52.3,52.29,52.29,3
20171201|2017-03-15 09:00,15,52.35,52.55,52.35,52.55,3
20171201|2017-03-15 09:30,15,52.61,52.61,52.29,52.29,21
20171201|2017-03-15 10:00,15,52.4,52.42,52.4,52.42,4
20171201|2017-03-15 11:00,15,52.39,52.4,52.39,52.4,2
20171201|2017-03-15 12:00,15,52.24,52.24,52.24,52.24,1
20171201|2017-03-15 13:00,15,52.55,52.55,52.55,52.55,1
20171201|2017-03-16 00:00,16,52.73,52.73,52.73,52.73,1
20171201|2017-03-16 01:30,16,52.78,52.78,52.78,52.78,1
20171201|2017-03-16 02:00,16,52.89,52.94,52.89,52.94,2
20171201|2017-03-16 02:30,16,52.98,52.98,52.98,52.98,1
20171201|2017-03-16 03:00,16,53.09,53.09,53,53,2
20171201|2017-03-16 03:30,16,52.98,52.98,52.86,52.86,3
20171201|2017-03-16 04:30,16,52.97,52.97,52.97,52.97,1
20171201|2017-03-16 05:00,16,52.97,53.03,52.97,53.03,2
20171201|2017-03-16 06:30,16,52.86,52.86,52.86,52.86,1
20171201|2017-03-16 08:30,16,52.34,52.34,52.27,52.27,25
20171201|2017-03-16 11:00,16,52.24,52.24,52.24,52.24,1
20171201|2017-03-16 12:30,16,52.5,52.5,52.47,52.47,12
20171201|2017-03-16 13:30,16,52.31,52.31,52.31,52.31,1
20171201|2017-03-17 04:00,17,52.36,52.44,52.36,52.44,7
20171201|2017-03-17 04:30,17,52.51,52.54,52.51,52.54,2
20171201|2017-03-17 05:30,17,52.52,52.52,52.52,52.52,3
20171201|2017-03-17 07:00,17,52.46,52.46,52.41,52.41,2
20171201|2017-03-17 07:30,17,52.54,52.57,52.51,52.57,11
20171201|2017-03-17 08:30,17,52.51,52.51,52.51,52.51,1
20171201|2017-03-17 10:30,17,52.29,52.33,52.29,52.33,3
20171201|2017-03-17 11:00,17,52.4,52.4,52.34,52.34,2
20171201|2017-03-17 13:30,17,52.43,52.43,52.43,52.43,14
20171201|2017-03-19 22:30,20,52.08,52.08,52.08,52.08,1
20171201|2017-03-20 03:00,20,52.21,52.24,52.21,52.24,2
20171201|2017-03-20 04:00,20,52.07,52.07,52.01,52.01,2
20171201|2017-03-20 05:30,20,51.92,51.92,51.92,51.92,10
20171201|2017-03-20 06:00,20,52.08,52.1,52.08,52.1,4
20171201|2017-03-20 06:30,20,52.08,52.08,52.08,52.08,23
20171201|2017-03-20 09:30,20,52.63,52.63,52.51,52.51,11
20171201|2017-03-21 04:30,21,52.75,52.75,52.75,52.75,3
20171201|2017-03-21 05:00,21,52.73,52.73,52.71,52.71,3
20171201|2017-03-21 05:30,21,52.71,52.71,52.71,52.71,2
20171201|2017-03-21 06:30,21,52.82,52.83,52.78,52.78,69
20171201|2017-03-21 07:30,21,52.56,52.58,52.56,52.58,2
20171201|2017-03-21 08:00,21,52.49,52.49,52.45,52.45,3
20171201|2017-03-21 08:30,21,52.65,52.68,52.65,52.68,2
20171201|2017-03-21 09:00,21,52.43,52.61,52.42,52.61,4
20171201|2017-03-21 09:30,21,52.42,52.42,52.37,52.37,4
20171201|2017-03-21 10:30,21,51.94,52.13,51.94,52.12,5
20171201|2017-03-21 11:00,21,52.17,52.17,51.99,51.99,5
20171201|2017-03-21 11:30,21,52,52.05,51.99,51.99,8
20171201|2017-03-21 12:00,21,51.88,51.88,51.88,51.88,2
20171201|2017-03-21 12:30,21,51.9,51.92,51.89,51.92,3
20171201|2017-03-21 13:30,21,52.02,52.02,52.02,52.02,1
20171201|2017-03-21 21:30,22,51.86,51.86,51.86,51.86,1
20171201|2017-03-21 23:30,22,51.82,51.82,51.82,51.82,1
20171201|2017-03-22 01:00,22,51.65,51.65,51.65,51.65,1
20171201|2017-03-22 04:30,22,51.38,51.38,51.38,51.38,1
20171201|2017-03-22 07:30,22,51.51,51.51,51.49,51.49,37
20171201|2017-03-22 08:30,22,51.47,51.58,51.47,51.58,2
20171201|2017-03-22 09:00,22,51.54,51.58,51.54,51.58,4
20171201|2017-03-22 09:30,22,51.53,51.59,51.15,51.35,10
20171201|2017-03-22 10:00,22,51.45,51.45,51.39,51.42,62
20171201|2017-03-22 10:30,22,51.71,51.71,51.68,51.69,20
20171201|2017-03-22 11:30,22,51.56,51.66,51.56,51.66,6
20171201|2017-03-22 13:00,22,51.79,51.81,51.79,51.81,2
20171201|2017-03-22 13:30,22,51.77,51.77,51.76,51.76,4
20171201|2017-03-22 23:30,23,52.12,52.12,52.12,52.12,1
20171201|2017-03-23 00:00,23,52.14,52.14,52.14,52.14,1
20171201|2017-03-23 02:30,23,52.07,52.07,52.04,52.04,6
20171201|2017-03-23 03:00,23,51.94,51.94,51.94,51.94,1
20171201|2017-03-23 03:30,23,51.95,51.97,51.89,51.89,7
20171201|2017-03-23 04:00,23,51.86,51.86,51.82,51.86,5
20171201|2017-03-23 04:30,23,51.98,52.1,51.98,52.1,6
20171201|2017-03-23 05:00,23,51.93,51.94,51.93,51.94,2
20171201|2017-03-23 05:30,23,51.98,52,51.98,52,23
20171201|2017-03-23 06:00,23,51.98,52.05,51.95,51.96,57
20171201|2017-03-23 06:30,23,51.94,51.94,51.89,51.9,10
20171201|2017-03-23 07:00,23,51.83,51.89,51.8,51.89,21
20171201|2017-03-23 07:30,23,51.7,51.73,51.61,51.61,20
20171201|2017-03-23 08:00,23,51.53,51.57,51.53,51.57,3
20171201|2017-03-23 08:30,23,51.56,51.56,51.46,51.46,3
20171201|2017-03-23 09:00,23,51.48,51.52,51.48,51.52,3
20171201|2017-03-23 09:30,23,51.43,51.43,51.43,51.43,2
20171201|2017-03-23 10:00,23,51.46,51.54,51.46,51.53,5
20171201|2017-03-23 10:30,23,51.43,51.43,51.43,51.43,1
20171201|2017-03-23 11:00,23,51.59,51.59,51.59,51.59,1
20171201|2017-03-23 11:30,23,51.66,51.66,51.66,51.66,1
20171201|2017-03-23 12:00,23,51.58,51.58,51.58,51.58,1
20171201|2017-03-23 13:00,23,51.53,51.53,51.53,51.53,1
20171201|2017-03-23 23:30,24,51.59,51.59,51.59,51.59,2
20171201|2017-03-24 04:00,24,51.64,51.64,51.64,51.64,1
20171201|2017-03-24 04:30,24,51.68,51.68,51.68,51.68,4
20171201|2017-03-24 07:00,24,51.73,51.73,51.73,51.73,1
20171201|2017-03-24 07:30,24,51.73,51.73,51.69,51.69,5
20171201|2017-03-24 08:00,24,51.66,51.67,51.66,51.67,66
20171201|2017-03-24 09:00,24,51.43,51.43,51.41,51.41,3
20171201|2017-03-24 09:30,24,51.55,51.56,51.55,51.56,2
20171201|2017-03-24 10:00,24,51.48,51.54,51.48,51.54,7
20171201|2017-03-24 10:30,24,51.57,51.57,51.57,51.57,2
20171201|2017-03-24 11:00,24,51.52,51.52,51.51,51.51,4
20171201|2017-03-24 11:30,24,51.61,51.64,51.61,51.63,7
20171201|2017-03-24 13:00,24,51.78,51.78,51.66,51.66,3
20171201|2017-03-26 17:00,27,51.84,51.84,51.84,51.84,1
20171201|2017-03-26 20:00,27,51.62,51.65,51.57,51.6,72
20171201|2017-03-26 20:30,27,51.6,51.6,51.6,51.6,1
20171201|2017-03-27 00:30,27,51.37,51.37,51.37,51.37,1
20171201|2017-03-27 08:00,27,51.23,51.23,51.23,51.23,2
20171201|2017-03-27 08:30,27,51.17,51.2,51.07,51.2,4
20171201|2017-03-27 09:00,27,51.2,51.27,51.2,51.26,6
20171201|2017-03-27 09:30,27,51.2,51.2,51.2,51.2,1
20171201|2017-03-27 10:00,27,51.84,51.84,51.84,51.84,1
20171201|2017-03-27 10:30,27,51.85,51.85,51.79,51.79,11
20171201|2017-03-27 11:00,27,51.78,51.78,51.78,51.78,1
20171201|2017-03-27 12:30,27,51.68,51.68,51.68,51.68,2
20171201|2017-03-27 13:00,27,51.83,51.83,51.83,51.83,1
20171201|2017-03-27 14:00,27,51.86,51.86,51.86,51.86,1
20171201|2017-03-27 21:30,28,51.96,51.96,51.96,51.96,1
20171201|2017-03-28 01:00,28,52.08,52.08,52.08,52.08,1
20171201|2017-03-28 01:30,28,52.01,52.01,52.01,52.01,1
20171201|2017-03-28 03:00,28,52,52.06,52,52.06,2
20171201|2017-03-28 03:30,28,52.11,52.11,52.11,52.11,1
20171201|2017-03-28 04:30,28,52.12,52.12,52.12,52.12,1
20171201|2017-03-28 07:30,28,52.28,52.28,52.28,52.28,1
20171201|2017-03-28 08:00,28,52.17,52.17,52.17,52.17,1
20171201|2017-03-28 08:30,28,52.22,52.27,52.13,52.16,18
20171201|2017-03-28 09:00,28,52.2,52.34,52.2,52.28,22
20171201|2017-03-28 09:30,28,52.26,52.63,52.26,52.55,19
20171201|2017-03-28 10:00,28,52.56,52.56,52.53,52.54,6
20171201|2017-03-28 11:00,28,52.52,52.52,52.49,52.49,4
20171201|2017-03-28 12:00,28,52.27,52.34,52.27,52.34,2
20171201|2017-03-29 01:30,29,52.49,52.49,52.49,52.49,1
20171201|2017-03-29 02:30,29,52.46,52.53,52.46,52.53,2
20171201|2017-03-29 03:00,29,52.54,52.54,52.48,52.52,5
20171201|2017-03-29 03:30,29,52.59,52.59,52.54,52.54,2
20171201|2017-03-29 04:00,29,52.52,52.52,52.52,52.52,1
20171201|2017-03-29 04:30,29,52.45,52.45,52.41,52.43,3
20171201|2017-03-29 05:00,29,52.42,52.42,52.42,52.42,1
20171201|2017-03-29 05:30,29,52.38,52.42,52.37,52.42,3
20171201|2017-03-29 06:00,29,52.44,52.44,52.4,52.4,5
20171201|2017-03-29 06:30,29,52.47,52.48,52.47,52.48,32
20171201|2017-03-29 07:00,29,52.39,52.42,52.39,52.42,2
20171201|2017-03-29 07:30,29,52.42,52.42,52.3,52.34,8
20171201|2017-03-29 08:00,29,52.3,52.39,52.3,52.36,6
20171201|2017-03-29 08:30,29,52.39,52.39,52.39,52.39,1
20171201|2017-03-29 09:00,29,52.44,52.44,52.29,52.29,31
20171201|2017-03-29 09:30,29,52.36,52.71,52.36,52.71,5
20171201|2017-03-29 10:00,29,52.83,52.83,52.74,52.8,9
20171201|2017-03-29 11:30,29,53,53,53,53,24
20171201|2017-03-29 12:00,29,53.02,53.02,53.02,53.02,1
20171201|2017-03-29 13:30,29,52.98,52.98,52.98,52.98,9
20171201|2017-03-30 03:30,30,53,53,52.93,52.93,22
20171201|2017-03-30 04:00,30,52.88,52.88,52.88,52.88,5
20171201|2017-03-30 05:00,30,52.82,52.82,52.82,52.82,11
20171201|2017-03-30 05:30,30,52.85,52.9,52.84,52.9,27
20171201|2017-03-30 07:00,30,53.06,53.28,53.06,53.28,7
20171201|2017-03-30 07:30,30,53.48,53.58,53.48,53.58,14
20171201|2017-03-30 08:00,30,53.37,53.42,53.37,53.41,10
20171201|2017-03-30 08:30,30,53.52,53.52,53.3,53.3,2
20171201|2017-03-30 09:00,30,53.4,53.4,53.4,53.4,4
20171201|2017-03-30 10:00,30,53.61,53.72,53.61,53.72,35
20171201|2017-03-30 10:30,30,53.68,53.68,53.67,53.67,3
20171201|2017-03-30 12:00,30,53.68,53.72,53.68,53.72,3
20171201|2017-03-30 12:30,30,53.72,53.73,53.72,53.73,2
20171201|2017-03-30 13:00,30,53.88,53.88,53.88,53.88,2
20171201|2017-03-30 14:30,30,53.7,53.7,53.7,53.7,1
20171201|2017-03-30 15:30,30,53.8,53.8,53.78,53.78,10
20171201|2017-03-30 21:30,31,53.55,53.55,53.55,53.55,2
20171201|2017-03-31 03:00,31,53.65,53.65,53.65,53.65,1
20171201|2017-03-31 03:30,31,53.6,53.6,53.56,53.56,3
20171201|2017-03-31 05:00,31,53.67,53.67,53.45,53.45,4
20171201|2017-03-31 06:00,31,53.57,53.57,53.57,53.57,2
20171201|2017-03-31 06:30,31,53.62,53.69,53.62,53.69,3
20171201|2017-03-31 08:00,31,53.68,53.68,53.68,53.68,1
20171201|2017-03-31 08:30,31,53.76,53.77,53.76,53.77,4
20171201|2017-03-31 09:00,31,53.88,53.92,53.72,53.72,13
20171201|2017-03-31 10:00,31,53.79,53.8,53.79,53.8,2
20171201|2017-03-31 11:00,31,53.97,53.97,53.97,53.97,1
20171201|2017-03-31 11:30,31,54.05,54.05,53.87,53.88,8
20171201|2017-03-31 12:30,31,54.13,54.13,54.13,54.13,2
20171201|2017-03-31 13:00,31,54.34,54.35,54.23,54.23,5
20171201|2017-03-31 13:30,31,54.24,54.24,54.24,54.24,1
20171201|2017-04-03 01:00,3,54.18,54.18,54.18,54.18,1
20171201|2017-04-03 03:00,3,54.17,54.21,54.17,54.21,15
20171201|2017-04-03 04:30,3,54.21,54.21,54.21,54.21,3
20171201|2017-04-03 07:00,3,54.32,54.32,54.32,54.32,1
20171201|2017-04-03 07:30,3,54.31,54.32,54.25,54.32,32
20171201|2017-04-03 08:00,3,54.4,54.4,54.21,54.21,55
20171201|2017-04-03 08:30,3,54.27,54.28,54.14,54.14,16
20171201|2017-04-03 09:00,3,54.16,54.2,54.16,54.2,2
20171201|2017-04-03 09:30,3,54.26,54.27,54.15,54.15,5
20171201|2017-04-03 10:00,3,53.97,53.97,53.86,53.92,8
20171201|2017-04-03 10:30,3,53.89,53.89,53.89,53.89,2
20171201|2017-04-03 11:30,3,54,54.01,54,54,6
20171201|2017-04-03 12:30,3,54.04,54.04,54.04,54.04,1
20171201|2017-04-03 13:00,3,54.04,54.04,54.03,54.03,2
20171201|2017-04-03 14:00,3,54.04,54.04,54.04,54.04,5
20171201|2017-04-03 23:30,4,53.96,53.96,53.96,53.96,1
20171201|2017-04-04 00:00,4,53.96,53.96,53.96,53.96,1
20171201|2017-04-04 02:30,4,53.72,53.72,53.72,53.72,1
20171201|2017-04-04 04:00,4,53.89,53.89,53.84,53.84,3
20171201|2017-04-04 05:30,4,54.12,54.28,54.12,54.28,2
20171201|2017-04-04 06:00,4,54.19,54.19,54.19,54.19,1
20171201|2017-04-04 10:00,4,54.69,54.7,54.69,54.7,9
20171201|2017-04-04 10:30,4,54.73,54.73,54.69,54.69,2
20171201|2017-04-04 12:00,4,54.94,54.94,54.94,54.94,2
20171201|2017-04-04 12:30,4,54.81,54.81,54.81,54.81,3
20171201|2017-04-04 13:00,4,54.95,54.95,54.81,54.82,21
20171201|2017-04-04 13:30,4,54.8,54.9,54.8,54.9,9
20171201|2017-04-04 14:30,4,54.84,54.87,54.82,54.82,25
20171201|2017-04-04 15:00,4,54.86,54.94,54.86,54.94,3
20171201|2017-04-04 15:30,4,55.01,55.01,54.91,54.91,2
20171201|2017-04-05 04:00,5,55.48,55.48,55.48,55.48,1
20171201|2017-04-05 04:30,5,55.48,55.48,55.48,55.48,1
20171201|2017-04-05 05:30,5,55.32,55.32,55.27,55.27,2
20171201|2017-04-05 07:00,5,55.45,55.45,55.45,55.45,1
20171201|2017-04-05 07:30,5,55.45,55.45,55.45,55.45,1
20171201|2017-04-05 09:00,5,55.52,55.52,55.52,55.52,2
20171201|2017-04-05 09:30,5,55.47,55.47,55.46,55.46,3
20171201|2017-04-05 10:00,5,55,55.03,54.94,54.97,5
20171201|2017-04-05 10:30,5,55.12,55.12,55.12,55.12,1
20171201|2017-04-05 11:30,5,55.11,55.12,55.1,55.1,5
20171201|2017-04-05 12:00,5,55.06,55.06,55.06,55.06,1
20171201|2017-04-05 12:30,5,55.08,55.08,55.08,55.08,1
20171201|2017-04-05 13:00,5,55.05,55.05,55.05,55.05,2
20171201|2017-04-05 14:00,5,54.9,54.9,54.9,54.9,1
20171201|2017-04-05 14:30,5,54.84,54.84,54.84,54.84,1
20171201|2017-04-05 15:30,5,54.74,54.74,54.74,54.74,2
20171201|2017-04-06 01:30,6,54.88,54.93,54.88,54.93,4
20171201|2017-04-06 02:00,6,54.92,54.92,54.92,54.92,1
20171201|2017-04-06 02:30,6,54.96,54.96,54.96,54.96,1
20171201|2017-04-06 03:00,6,55,55,55,55,1
20171201|2017-04-06 05:00,6,55.13,55.13,55.13,55.13,1
20171201|2017-04-06 07:30,6,55.35,55.38,55.35,55.38,2
20171201|2017-04-06 08:30,6,55.56,55.57,55.4,55.4,4
20171201|2017-04-06 09:30,6,55.51,55.51,55.51,55.51,1
20171201|2017-04-06 21:00,7,56.33,56.33,56.33,56.33,22
20171201|2017-04-06 22:00,7,56.34,56.34,56.34,56.34,1
20171201|2017-04-06 22:30,7,56.22,56.23,56.22,56.23,2
20171201|2017-04-06 23:00,7,56.18,56.18,56.18,56.18,1
20171201|2017-04-06 23:30,7,56.17,56.17,56.17,56.17,1
20171201|2017-04-07 00:00,7,56.28,56.28,56.28,56.28,1
20171201|2017-04-07 03:30,7,56.21,56.21,56.14,56.14,26
20171201|2017-04-07 04:00,7,56.06,56.2,56.06,56.2,25
20171201|2017-04-07 04:30,7,56.23,56.23,56.2,56.2,6
20171201|2017-04-07 05:00,7,56.13,56.13,56.13,56.13,1
20171201|2017-04-07 05:30,7,56.1,56.1,55.88,55.88,3
20171201|2017-04-07 06:00,7,55.86,55.92,55.82,55.86,8
20171201|2017-04-07 06:30,7,55.87,55.89,55.69,55.76,11
20171201|2017-04-07 07:00,7,55.76,55.76,55.36,55.36,3
20171201|2017-04-07 08:30,7,55.7,55.7,55.69,55.69,2
20171201|2017-04-07 09:30,7,55.7,55.92,55.7,55.92,26
20171201|2017-04-07 10:00,7,55.59,55.59,55.55,55.57,10
20171201|2017-04-07 10:30,7,55.79,55.79,55.79,55.79,2
20171201|2017-04-07 13:30,7,55.8,55.8,55.8,55.8,2
20171201|2017-04-10 03:00,10,56.07,56.07,56.07,56.07,1
20171201|2017-04-10 04:00,10,56.2,56.2,56.2,56.2,20
20171201|2017-04-10 05:00,10,56.18,56.18,56.18,56.18,1
20171201|2017-04-10 06:30,10,56.37,56.37,56.37,56.37,1
20171201|2017-04-10 07:00,10,56.51,56.51,56.51,56.51,1
20171201|2017-04-10 07:30,10,56.45,56.45,56.45,56.45,4
20171201|2017-04-10 08:00,10,56.4,56.4,56.38,56.38,2
20171201|2017-04-10 08:30,10,56.43,56.43,56.29,56.36,4
20171201|2017-04-10 09:00,10,56.45,56.46,56.43,56.43,4
20171201|2017-04-10 10:00,10,56.38,56.38,56.38,56.38,1
20171201|2017-04-10 10:30,10,56.56,56.56,56.56,56.56,1
20171201|2017-04-10 13:00,10,56.73,56.73,56.73,56.73,3
20171201|2017-04-10 21:30,11,56.76,56.76,56.76,56.76,1
20171201|2017-04-10 22:00,11,56.78,56.78,56.78,56.78,1
20171201|2017-04-10 23:30,11,56.65,56.65,56.64,56.64,2
20171201|2017-04-11 02:00,11,56.67,56.67,56.67,56.67,1
20171201|2017-04-11 02:30,11,56.78,56.78,56.78,56.78,5
20171201|2017-04-11 03:30,11,56.63,56.69,56.63,56.69,36
20171201|2017-04-11 04:00,11,56.66,56.66,56.63,56.63,7
20171201|2017-04-11 04:30,11,56.66,56.66,56.66,56.66,2
20171201|2017-04-11 07:30,11,56.61,56.61,56.61,56.61,2
20171201|2017-04-11 08:30,11,56.58,56.58,56.58,56.58,1
20171201|2017-04-11 09:00,11,56.62,56.62,56.49,56.49,2
20171201|2017-04-11 09:30,11,56.46,56.46,56.46,56.46,1
20171201|2017-04-11 10:00,11,56.5,56.52,56.43,56.43,4
20171201|2017-04-11 11:00,11,56.63,56.86,56.63,56.86,2
20171201|2017-04-11 11:30,11,56.76,56.82,56.76,56.82,2
20171201|2017-04-11 12:00,11,56.8,56.8,56.8,56.8,1
20171201|2017-04-11 13:00,11,56.91,56.91,56.91,56.91,1
20171201|2017-04-11 13:30,11,57.04,57.04,57.04,57.04,6
20171201|2017-04-11 14:00,11,56.85,56.85,56.84,56.84,2
20171201|2017-04-11 15:00,11,56.9,56.9,56.9,56.9,1
20171201|2017-04-11 15:30,11,57.05,57.05,57.05,57.05,3
20171201|2017-04-12 01:00,12,57.12,57.12,57.12,57.12,1
20171201|2017-04-12 03:00,12,57.25,57.25,57.25,57.25,5
20171201|2017-04-12 04:00,12,57.37,57.37,57.37,57.37,1
20171201|2017-04-12 06:00,12,57.3,57.3,57.3,57.3,3
20171201|2017-04-12 07:30,12,57.24,57.24,57.24,57.24,1
20171201|2017-04-12 08:00,12,57.22,57.25,57.22,57.25,2
20171201|2017-04-12 09:00,12,57.02,57.19,57.01,57.12,11
20171201|2017-04-12 09:30,12,57.2,57.2,57.06,57.08,5
20171201|2017-04-12 10:00,12,57.12,57.12,57.05,57.05,16
20171201|2017-04-12 10:30,12,57.03,57.03,57.03,57.03,1
20171201|2017-04-12 11:00,12,56.9,56.9,56.7,56.7,3
20171201|2017-04-12 11:30,12,56.87,56.87,56.87,56.87,1
20171201|2017-04-12 12:00,12,56.93,56.93,56.93,56.93,1
20171201|2017-04-12 13:00,12,56.96,56.96,56.96,56.96,1
20171201|2017-04-12 13:30,12,56.7,56.7,56.7,56.7,1
20171201|2017-04-12 15:30,12,56.7,56.7,56.7,56.7,1
20171201|2017-04-12 23:00,13,56.95,56.95,56.95,56.95,1
20171201|2017-04-12 23:30,13,57,57,57,57,1
20171201|2017-04-13 01:00,13,57,57,57,57,2
20171201|2017-04-13 02:00,13,56.95,56.95,56.93,56.93,2
20171201|2017-04-13 02:30,13,56.85,56.85,56.85,56.85,2
20171201|2017-04-13 03:00,13,56.93,56.93,56.93,56.93,1
20171201|2017-04-13 03:30,13,56.91,56.91,56.91,56.91,1
20171201|2017-04-13 06:30,13,57.03,57.09,57.02,57.09,44
20171201|2017-04-13 07:00,13,57.11,57.11,57.08,57.09,6
20171201|2017-04-13 07:30,13,57.09,57.13,57.09,57.11,50
20171201|2017-04-13 08:00,13,57.16,57.17,57.16,57.17,2
20171201|2017-04-13 08:30,13,57.17,57.21,57.04,57.06,72
20171201|2017-04-13 09:00,13,57.11,57.16,57.08,57.12,32
20171201|2017-04-13 09:30,13,56.87,56.87,56.87,56.87,1
20171201|2017-04-13 10:00,13,56.81,56.81,56.81,56.81,1
20171201|2017-04-13 11:30,13,56.82,56.82,56.82,56.82,2
20171201|2017-04-13 13:00,13,56.92,57.01,56.92,57.01,14
20171201|2017-04-16 21:00,17,56.7,56.7,56.7,56.7,1
20171201|2017-04-17 01:00,17,56.54,56.54,56.51,56.51,4
20171201|2017-04-17 06:00,17,56.58,56.58,56.58,56.58,4
20171201|2017-04-17 06:30,17,56.73,56.73,56.73,56.73,8
20171201|2017-04-17 07:00,17,57.04,57.04,57.02,57.02,2
20171201|2017-04-17 08:00,17,57.08,57.08,57.08,57.08,1
20171201|2017-04-17 08:30,17,57,57.07,57,57.07,4
20171201|2017-04-17 09:00,17,57.07,57.07,57.07,57.07,1
20171201|2017-04-17 09:30,17,57,57,56.91,56.91,2
20171201|2017-04-17 10:00,17,57.02,57.02,57.02,57.02,1
20171201|2017-04-17 10:30,17,56.91,56.91,56.91,56.91,1
20171201|2017-04-17 12:00,17,56.7,56.7,56.7,56.7,1
20171201|2017-04-17 15:00,17,56.72,56.77,56.72,56.77,3
20171201|2017-04-18 02:30,18,56.5,56.5,56.5,56.5,4
20171201|2017-04-18 03:00,18,56.44,56.44,56.44,56.44,1
20171201|2017-04-18 03:30,18,56.51,56.51,56.51,56.51,1
20171201|2017-04-18 06:00,18,56.23,56.23,56.23,56.23,1
20171201|2017-04-18 08:00,18,56.44,56.44,56.44,56.44,5
20171201|2017-04-18 08:30,18,56.49,56.49,56.49,56.49,1
20171201|2017-04-18 09:00,18,56.65,56.65,56.65,56.65,1
20171201|2017-04-18 09:30,18,56.46,56.47,56.46,56.47,8
20171201|2017-04-18 10:30,18,56.16,56.17,56.04,56.17,95
20171201|2017-04-18 11:00,18,56.25,56.25,56.2,56.22,25
20171201|2017-04-18 12:30,18,56.53,56.53,56.53,56.53,1
20171201|2017-04-18 13:00,18,56.44,56.44,56.29,56.29,44
20171201|2017-04-18 13:30,18,56.48,56.48,56.47,56.47,7
20171201|2017-04-18 14:00,18,56.44,56.44,56.44,56.44,2
20171201|2017-04-18 14:30,18,56.54,56.54,56.54,56.54,1
20171201|2017-04-18 15:00,18,56.48,56.48,56.48,56.48,1
20171201|2017-04-18 15:30,18,56.46,56.46,56.15,56.15,4
20171201|2017-04-18 23:30,19,56.19,56.19,56.19,56.19,1
20171201|2017-04-19 02:00,19,56.36,56.36,56.36,56.36,1
20171201|2017-04-19 04:30,19,56.37,56.45,56.37,56.45,7
20171201|2017-04-19 09:00,19,56.45,56.45,56.31,56.31,3
20171201|2017-04-19 09:30,19,56.47,56.47,56.21,56.21,3
20171201|2017-04-19 10:00,19,56.02,56.05,56.02,56.05,6
20171201|2017-04-19 10:30,19,55.47,55.47,55.39,55.44,78
20171201|2017-04-19 11:00,19,55.32,55.45,55.32,55.45,5
20171201|2017-04-19 12:00,19,55.22,55.22,55.07,55.07,2
20171201|2017-04-19 12:30,19,54.83,54.83,54.75,54.75,2
20171201|2017-04-19 13:00,19,54.56,54.57,54.1,54.37,27
20171201|2017-04-19 14:30,19,54.45,54.47,54.45,54.47,2
20171201|2017-04-20 02:30,20,54.59,54.59,54.59,54.59,1
20171201|2017-04-20 03:30,20,54.67,54.67,54.67,54.67,2
20171201|2017-04-20 05:00,20,54.72,54.72,54.7,54.7,2
20171201|2017-04-20 05:30,20,54.81,54.85,54.81,54.85,45
20171201|2017-04-20 07:00,20,54.76,54.76,54.76,54.76,2
20171201|2017-04-20 07:30,20,54.28,54.28,54.28,54.28,1
20171201|2017-04-20 08:00,20,54.44,54.44,54.44,54.44,1
20171201|2017-04-20 09:30,20,54.55,54.55,54.46,54.46,17
20171201|2017-04-20 10:00,20,54.18,54.41,54.18,54.41,33
20171201|2017-04-20 10:30,20,54.44,54.52,54.44,54.52,11
20171201|2017-04-20 11:00,20,54.5,54.5,54.5,54.5,1
20171201|2017-04-20 12:00,20,54.35,54.35,54.35,54.35,1
20171201|2017-04-20 13:30,20,54.34,54.34,54.34,54.34,1
20171201|2017-04-21 03:30,21,54.37,54.37,54.37,54.37,1
20171201|2017-04-21 04:30,21,54.39,54.39,54.39,54.39,1
20171201|2017-04-21 08:30,21,54.27,54.27,54.27,54.27,1
20171201|2017-04-21 09:00,21,54.17,54.24,54.17,54.24,4
20171201|2017-04-21 09:30,21,53.97,53.98,53.73,53.74,59
20171201|2017-04-21 10:00,21,53.78,53.81,53.34,53.35,75
20171201|2017-04-21 10:30,21,53.35,53.57,53.33,53.57,27
20171201|2017-04-21 11:00,21,53.5,53.5,53.5,53.5,1
20171201|2017-04-21 11:30,21,53.19,53.25,53.17,53.25,8
20171201|2017-04-21 13:00,21,53.5,53.5,53.5,53.5,1
20171201|2017-04-21 14:00,21,53.49,53.49,53.48,53.48,2
20171201|2017-04-23 20:00,24,53.74,53.74,53.74,53.74,1
20171201|2017-04-24 01:30,24,53.89,53.89,53.89,53.89,1
20171201|2017-04-24 02:30,24,53.86,53.86,53.86,53.86,1
20171201|2017-04-24 04:30,24,53.94,53.94,53.94,53.94,3
20171201|2017-04-24 05:00,24,53.97,53.97,53.97,53.97,1
20171201|2017-04-24 06:30,24,53.76,53.76,53.76,53.76,1
20171201|2017-04-24 07:00,24,53.74,53.74,53.74,53.74,1
20171201|2017-04-24 08:00,24,53.55,53.55,53.55,53.55,4
20171201|2017-04-24 08:30,24,53.37,53.37,53.37,53.37,1
20171201|2017-04-24 09:00,24,53.32,53.43,53.32,53.34,15
20171201|2017-04-24 09:30,24,53.35,53.35,53.07,53.25,34
20171201|2017-04-24 10:00,24,53.39,53.39,53.37,53.37,3
20171201|2017-04-24 12:30,24,53.19,53.19,53.19,53.19,2
20171201|2017-04-24 14:00,24,53.17,53.17,53.17,53.17,1
20171201|2017-04-24 20:30,25,53.43,53.43,53.43,53.43,1
20171201|2017-04-25 03:00,25,53.12,53.12,53.07,53.09,12
20171201|2017-04-25 04:30,25,53.18,53.18,53.18,53.18,1
20171201|2017-04-25 08:00,25,53.04,53.04,53.04,53.04,1
20171201|2017-04-25 08:30,25,52.88,52.88,52.88,52.88,3
20171201|2017-04-25 10:00,25,52.82,52.82,52.82,52.82,2
20171201|2017-04-25 10:30,25,52.97,52.97,52.97,52.97,1
20171201|2017-04-25 12:00,25,52.99,52.99,52.99,52.99,16
20171201|2017-04-25 13:00,25,53.13,53.31,53.13,53.31,10
20171201|2017-04-25 13:30,25,53.49,53.53,53.49,53.53,5
20171201|2017-04-25 15:30,25,53.5,53.5,53.16,53.16,5
20171201|2017-04-25 22:00,26,53.36,53.36,53.36,53.36,1
20171201|2017-04-26 03:30,26,53.35,53.35,53.33,53.33,8
20171201|2017-04-26 05:30,26,53.26,53.26,53.16,53.16,4
20171201|2017-04-26 06:30,26,53.11,53.11,53,53.03,4
20171201|2017-04-26 07:00,26,53,53,53,53,1
20171201|2017-04-26 08:00,26,52.9,52.9,52.9,52.9,1
20171201|2017-04-26 08:30,26,53.02,53.02,52.9,52.9,2
20171201|2017-04-26 09:30,26,53.08,53.52,53.08,53.5,10
20171201|2017-04-26 10:00,26,53.29,53.58,53.22,53.58,4
20171201|2017-04-26 10:30,26,53.39,53.43,53.39,53.43,3
20171201|2017-04-27 02:30,27,53.05,53.05,53.05,53.05,1
20171201|2017-04-27 03:00,27,53.01,53.02,52.94,52.94,30
20171201|2017-04-27 03:30,27,52.84,52.84,52.83,52.83,6
20171201|2017-04-27 04:00,27,52.77,52.93,52.77,52.88,9
20171201|2017-04-27 04:30,27,52.86,52.92,52.86,52.9,10
20171201|2017-04-27 05:00,27,52.92,52.92,52.82,52.87,20
20171201|2017-04-27 05:30,27,52.85,52.9,52.84,52.84,17
20171201|2017-04-27 06:00,27,52.82,52.83,52.69,52.76,72
20171201|2017-04-27 06:30,27,52.45,52.45,52.45,52.45,1
20171201|2017-04-27 07:30,27,52.46,52.48,52.46,52.48,2
20171201|2017-04-27 08:00,27,52.28,52.37,52.28,52.37,3
20171201|2017-04-27 09:00,27,52.36,52.36,52.34,52.34,4
20171201|2017-04-27 09:30,27,52.06,52.06,52.06,52.06,1
20171201|2017-04-27 10:30,27,52.16,52.2,52.1,52.12,119
20171201|2017-04-27 11:00,27,52.11,52.2,52.11,52.16,52
20171201|2017-04-27 11:30,27,52.27,52.37,52.27,52.37,11
20171201|2017-04-27 12:30,27,52.51,52.52,52.51,52.52,2
20171201|2017-04-27 13:00,27,52.6,52.66,52.6,52.66,6
20171201|2017-04-28 02:30,28,52.92,52.92,52.92,52.92,2
20171201|2017-04-28 03:00,28,53.02,53.02,53.02,53.02,27
20171201|2017-04-28 03:30,28,53.08,53.21,53.08,53.21,33
20171201|2017-04-28 04:30,28,53.08,53.09,53.08,53.08,11
20171201|2017-04-28 07:00,28,53.3,53.3,53.3,53.3,1
20171201|2017-04-28 08:00,28,53.14,53.14,53.14,53.14,1
20171201|2017-04-28 08:30,28,53.03,53.13,53.03,53.13,4
20171201|2017-04-28 09:00,28,53.2,53.2,53.2,53.2,1
20171201|2017-04-28 10:00,28,52.95,52.98,52.95,52.95,3
20171201|2017-04-28 10:30,28,52.85,52.86,52.85,52.86,2
20171201|2017-04-28 11:00,28,52.64,52.64,52.64,52.64,1
20171201|2017-04-28 11:30,28,52.72,52.72,52.72,52.72,1
20171201|2017-04-28 12:00,28,52.85,52.85,52.85,52.85,1
20171201|2017-04-28 13:30,28,52.7,52.7,52.7,52.7,1
20171201|2017-04-28 14:00,28,52.81,52.81,52.81,52.81,1
20171201|2017-04-28 15:30,28,52.83,52.83,52.83,52.83,1
20171201|2017-05-01 01:00,1,52.84,52.84,52.84,52.84,3
20171201|2017-05-01 08:00,1,52.6,52.6,52.6,52.6,2
20171201|2017-05-01 09:30,1,52.31,52.31,52.31,52.31,1
20171201|2017-05-01 10:30,1,52.46,52.46,52.46,52.46,1
20171201|2017-05-01 12:00,1,52.45,52.45,52.45,52.45,1
20171201|2017-05-02 02:00,2,52.32,52.32,52.32,52.32,1
20171201|2017-05-02 03:00,2,52.81,52.81,52.81,52.81,1
20171201|2017-05-02 04:30,2,52.8,52.8,52.76,52.76,4
20171201|2017-05-02 05:30,2,52.92,52.92,52.92,52.92,1
20171201|2017-05-02 06:00,2,52.95,52.95,52.95,52.95,1
20171201|2017-05-02 07:00,2,52.8,52.8,52.8,52.8,1
20171201|2017-05-02 07:30,2,52.65,52.65,52.57,52.57,2
20171201|2017-05-02 08:00,2,52.53,52.53,52.53,52.53,1
20171201|2017-05-02 08:30,2,52.33,52.33,52.33,52.33,1
20171201|2017-05-02 09:00,2,52.43,52.43,52.43,52.43,1
20171201|2017-05-02 09:30,2,52.22,52.26,52.18,52.22,102
20171201|2017-05-02 10:00,2,52.19,52.21,52.18,52.19,51
20171201|2017-05-02 10:30,2,52.09,52.09,52.09,52.09,1
20171201|2017-05-02 11:00,2,52.05,52.07,52,52.06,70
20171201|2017-05-02 11:30,2,52.02,52.05,51.95,52.02,61
20171201|2017-05-02 12:00,2,51.99,52.03,51.96,52.03,7
20171201|2017-05-02 12:30,2,51.96,51.99,51.41,51.41,8
20171201|2017-05-02 13:30,2,51.36,51.36,51.17,51.17,12
20171201|2017-05-02 14:00,2,51.33,51.33,51.33,51.33,1
20171201|2017-05-02 15:30,2,51.45,51.71,51.45,51.71,10
20171201|2017-05-03 03:00,3,51.74,51.74,51.74,51.74,1
20171201|2017-05-03 03:30,3,51.82,51.84,51.8,51.8,27
20171201|2017-05-03 05:30,3,51.8,51.8,51.8,51.8,2
20171201|2017-05-03 06:00,3,51.67,51.67,51.67,51.67,1
20171201|2017-05-03 06:30,3,51.68,51.68,51.68,51.68,1
20171201|2017-05-03 07:30,3,51.71,51.71,51.71,51.71,2
20171201|2017-05-03 08:00,3,51.54,51.54,51.47,51.47,4
20171201|2017-05-03 08:30,3,51.47,51.47,51.47,51.47,1
20171201|2017-05-03 09:00,3,51.62,51.75,51.62,51.75,2
20171201|2017-05-03 09:30,3,51.53,51.53,51.17,51.32,7
20171201|2017-05-03 10:00,3,51.55,51.55,51.54,51.54,4
20171201|2017-05-03 10:30,3,51.26,51.26,51.26,51.26,1
20171201|2017-05-03 11:00,3,51.45,51.45,51.37,51.37,2
20171201|2017-05-03 13:00,3,51.71,51.71,51.71,51.71,6
20171201|2017-05-04 02:00,4,51.28,51.28,51.28,51.28,37
20171201|2017-05-04 02:30,4,51.17,51.17,51.17,51.17,1
20171201|2017-05-04 03:30,4,51.34,51.34,51.34,51.34,3
20171201|2017-05-04 04:30,4,51.33,51.33,51.33,51.33,1
20171201|2017-05-04 07:00,4,50.75,50.83,50.72,50.78,22
20171201|2017-05-04 07:30,4,51,51,51,51,9
20171201|2017-05-04 08:00,4,50.81,50.81,50.62,50.66,41
20171201|2017-05-04 08:30,4,50.63,50.63,50.35,50.35,2
20171201|2017-05-04 09:00,4,50.44,50.59,50.44,50.59,18
20171201|2017-05-04 10:00,4,50.47,50.47,49.92,49.92,2
20171201|2017-05-04 10:30,4,49.81,49.81,49.65,49.65,12
20171201|2017-05-04 11:00,4,49.78,49.79,49.73,49.79,4
20171201|2017-05-04 12:00,4,49.64,49.64,49.54,49.54,6
20171201|2017-05-04 12:30,4,49.54,49.54,49.54,49.54,2
20171201|2017-05-04 13:30,4,49.38,49.38,49.38,49.38,1
20171201|2017-05-04 14:00,4,49.34,49.34,49.34,49.34,1
20171201|2017-05-04 14:30,4,49.46,49.46,49.46,49.46,1
20171201|2017-05-04 22:00,5,49.1,49.1,49.09,49.09,3
20171201|2017-05-05 01:30,5,48.92,48.92,48.82,48.82,5
20171201|2017-05-05 02:00,5,48.93,49.04,48.93,49.04,7
20171201|2017-05-05 03:00,5,49.27,49.92,49.27,49.92,13
20171201|2017-05-05 03:30,5,49.96,49.96,49.86,49.86,15
20171201|2017-05-05 04:00,5,49.59,49.59,49.59,49.59,1
20171201|2017-05-05 04:30,5,49.7,49.7,49.7,49.7,1
20171201|2017-05-05 05:00,5,49.58,49.58,49.57,49.57,2
20171201|2017-05-05 05:30,5,49.71,49.73,49.71,49.73,2
20171201|2017-05-05 06:30,5,49.6,49.6,49.6,49.6,1
20171201|2017-05-05 07:00,5,49.33,49.33,49.33,49.33,1
20171201|2017-05-05 07:30,5,49.41,49.41,49.41,49.41,1
20171201|2017-05-05 08:30,5,49.74,50.02,49.74,49.92,36
20171201|2017-05-05 10:00,5,50.68,50.7,50.43,50.43,43
20171201|2017-05-05 10:30,5,50.47,50.47,50.46,50.46,2
20171201|2017-05-05 11:00,5,50.25,50.25,50.25,50.25,1
20171201|2017-05-05 11:30,5,50.1,50.1,49.99,49.99,4
20171201|2017-05-05 12:00,5,50.23,50.23,50.23,50.23,1
20171201|2017-05-08 01:00,8,50.75,50.75,50.73,50.74,11
20171201|2017-05-08 04:30,8,50.37,50.37,50.37,50.37,2
20171201|2017-05-08 05:30,8,50.31,50.31,50.31,50.31,1
20171201|2017-05-08 07:30,8,50.23,50.23,50.23,50.23,1
20171201|2017-05-08 08:00,8,50.53,50.53,50.53,50.53,1
20171201|2017-05-08 08:30,8,50.4,50.41,50.28,50.37,22
20171201|2017-05-08 09:00,8,50.73,50.73,50.73,50.73,1
20171201|2017-05-08 09:30,8,50.73,50.75,50.73,50.75,5
20171201|2017-05-08 10:00,8,50.48,50.48,50.28,50.28,42
20171201|2017-05-08 10:30,8,50.06,50.06,50.01,50.01,11
20171201|2017-05-08 12:30,8,50.38,50.4,50.38,50.4,3
20171201|2017-05-08 13:00,8,50.63,50.63,50.63,50.63,1
20171201|2017-05-09 03:00,9,50.77,50.79,50.77,50.79,12
20171201|2017-05-09 03:30,9,50.82,50.82,50.82,50.82,3
20171201|2017-05-09 04:00,9,50.75,50.75,50.72,50.72,8
20171201|2017-05-09 05:00,9,50.75,50.75,50.75,50.75,2
20171201|2017-05-09 06:30,9,50.53,50.53,50.53,50.53,1
20171201|2017-05-09 09:00,9,50.31,50.31,50.31,50.31,2
20171201|2017-05-09 10:00,9,50.3,50.3,50.3,50.3,1
20171201|2017-05-09 10:30,9,50.17,50.17,50.13,50.13,39
20171201|2017-05-09 12:00,9,49.86,49.86,49.74,49.74,41
20171201|2017-05-09 12:30,9,49.91,50.19,49.91,50.19,5
20171201|2017-05-09 13:00,9,50.11,50.11,50.11,50.11,1
20171201|2017-05-09 13:30,9,50.09,50.15,50.06,50.15,5
20171201|2017-05-09 14:30,9,50.13,50.13,50.13,50.13,1
20171201|2017-05-10 03:00,10,50.44,50.44,50.44,50.44,1
20171201|2017-05-10 06:30,10,50.44,50.45,50.44,50.45,2
20171201|2017-05-10 07:00,10,50.39,50.51,50.39,50.51,12
20171201|2017-05-10 07:30,10,50.63,50.63,50.63,50.63,3
20171201|2017-05-10 08:00,10,50.58,50.63,50.58,50.63,18
20171201|2017-05-10 08:30,10,50.58,50.58,50.58,50.58,1
20171201|2017-05-10 09:30,10,50.89,50.96,50.87,50.87,4
20171201|2017-05-10 10:30,10,51.48,51.48,51.43,51.43,3
20171201|2017-05-10 11:00,10,51.35,51.35,51.34,51.34,3
20171201|2017-05-10 11:30,10,51.35,51.38,51.35,51.38,2
20171201|2017-05-10 12:30,10,51.52,51.52,51.52,51.52,1
20171201|2017-05-10 13:00,10,51.51,51.51,51.51,51.51,1
20171201|2017-05-10 13:30,10,51.21,51.21,51.21,51.21,1
20171201|2017-05-10 19:00,11,51.38,51.38,51.38,51.38,1
20171201|2017-05-11 00:30,11,51.46,51.46,51.46,51.46,1
20171201|2017-05-11 01:00,11,51.4,51.4,51.4,51.4,1
20171201|2017-05-11 01:30,11,51.66,51.66,51.66,51.66,1
20171201|2017-05-11 02:00,11,51.53,51.53,51.52,51.52,10
20171201|2017-05-11 02:30,11,51.72,51.72,51.72,51.72,1
20171201|2017-05-11 03:30,11,51.75,51.75,51.75,51.75,1
20171201|2017-05-11 04:30,11,51.89,52,51.89,52,18
20171201|2017-05-11 05:00,11,51.86,51.86,51.86,51.86,1
20171201|2017-05-11 06:00,11,51.81,51.81,51.8,51.8,2
20171201|2017-05-11 07:00,11,51.78,51.78,51.77,51.77,9
20171201|2017-05-11 07:30,11,51.6,51.6,51.6,51.6,1
20171201|2017-05-11 09:00,11,51.72,51.73,51.69,51.69,4
20171201|2017-05-11 12:00,11,51.81,51.81,51.81,51.81,1
20171201|2017-05-11 12:30,11,51.73,51.73,51.73,51.73,1
20171201|2017-05-11 13:00,11,51.79,51.79,51.79,51.79,1
20171201|2017-05-11 14:00,11,51.71,51.71,51.71,51.71,1
20171201|2017-05-12 02:00,12,51.77,51.77,51.77,51.77,1
20171201|2017-05-12 02:30,12,51.82,51.82,51.82,51.82,1
20171201|2017-05-12 03:00,12,51.66,51.66,51.65,51.65,2
20171201|2017-05-12 03:30,12,51.57,51.61,51.49,51.61,24
20171201|2017-05-12 04:30,12,51.6,51.61,51.6,51.61,11
20171201|2017-05-12 07:30,12,51.75,51.82,51.75,51.82,6
20171201|2017-05-12 08:00,12,51.76,51.76,51.7,51.7,2
20171201|2017-05-12 08:30,12,51.64,51.64,51.61,51.61,6
20171201|2017-05-12 09:30,12,51.35,51.35,51.35,51.35,1
20171201|2017-05-12 10:00,12,51.32,51.39,51.32,51.37,6
20171201|2017-05-12 12:30,12,51.53,51.53,51.53,51.53,1
20171201|2017-05-14 23:00,15,52.34,52.34,52.34,52.34,1
20171201|2017-05-15 02:30,15,52.62,52.62,52.62,52.62,5
20171201|2017-05-15 03:00,15,52.56,52.81,52.56,52.81,4
20171201|2017-05-15 04:00,15,52.68,52.68,52.68,52.68,3
20171201|2017-05-15 05:00,15,52.79,52.79,52.66,52.66,4
20171201|2017-05-15 06:30,15,52.91,53,52.91,53,4
20171201|2017-05-15 07:00,15,53.02,53.09,53.02,53.09,4
20171201|2017-05-15 07:30,15,53,53.08,52.95,53.08,18
20171201|2017-05-15 08:00,15,52.97,52.97,52.97,52.97,2
20171201|2017-05-15 08:30,15,52.86,52.89,52.73,52.89,13
20171201|2017-05-15 09:00,15,52.81,52.84,52.71,52.71,9
20171201|2017-05-15 09:30,15,52.69,52.78,52.64,52.77,18
20171201|2017-05-15 10:00,15,52.7,52.77,52.7,52.77,9
20171201|2017-05-15 10:30,15,52.71,52.78,52.67,52.78,14
20171201|2017-05-15 11:00,15,52.74,52.74,52.72,52.72,2
20171201|2017-05-15 11:30,15,52.74,52.74,52.74,52.74,1
20171201|2017-05-15 12:00,15,52.71,52.72,52.71,52.72,2
20171201|2017-05-15 13:30,15,52.43,52.43,52.43,52.43,1
20171201|2017-05-15 14:30,15,52.41,52.41,52.41,52.41,2
20171201|2017-05-15 22:30,16,52.63,52.63,52.62,52.62,3
20171201|2017-05-16 01:00,16,52.65,52.65,52.65,52.65,1
20171201|2017-05-16 02:00,16,52.56,52.56,52.56,52.56,1
20171201|2017-05-16 02:30,16,52.75,52.76,52.75,52.76,131
20171201|2017-05-16 03:30,16,52.94,52.94,52.94,52.94,1
20171201|2017-05-16 09:00,16,52.68,52.68,52.68,52.68,2
20171201|2017-05-16 10:00,16,52.57,52.63,52.57,52.63,5
20171201|2017-05-16 11:00,16,52.67,52.67,52.67,52.67,1
20171201|2017-05-16 11:30,16,52.6,52.6,52.6,52.6,1
20171201|2017-05-16 12:30,16,52.64,52.64,52.64,52.64,2
20171201|2017-05-16 13:00,16,52.39,52.39,52.39,52.39,1
20171201|2017-05-16 13:30,16,52.5,52.5,52.5,52.5,1
20171201|2017-05-16 14:00,16,52.5,52.5,52.5,52.5,1
20171201|2017-05-16 14:30,16,52.5,52.5,52.5,52.5,2
20171201|2017-05-16 15:30,16,52.39,52.39,52.12,52.12,6
20171201|2017-05-16 22:00,17,52.1,52.1,52.1,52.1,1
20171201|2017-05-17 02:30,17,52.11,52.11,52.11,52.11,1
20171201|2017-05-17 03:00,17,52.1,52.1,52.1,52.1,1
20171201|2017-05-17 04:00,17,52.33,52.4,52.33,52.4,33
20171201|2017-05-17 05:30,17,52.64,52.83,52.64,52.83,2
20171201|2017-05-17 06:30,17,52.72,52.72,52.72,52.72,1
20171201|2017-05-17 07:00,17,52.72,52.82,52.72,52.82,4
20171201|2017-05-17 07:30,17,52.58,52.58,52.58,52.58,2
20171201|2017-05-17 08:00,17,52.9,52.9,52.86,52.86,4
20171201|2017-05-17 08:30,17,52.81,52.81,52.75,52.75,4
20171201|2017-05-17 09:00,17,52.57,52.57,52.57,52.57,1
20171201|2017-05-17 09:30,17,53.21,53.24,53.21,53.24,2
20171201|2017-05-17 10:00,17,53.17,53.17,53.14,53.14,3
20171201|2017-05-17 10:30,17,53.13,53.13,53.13,53.13,1
20171201|2017-05-17 11:00,17,53.11,53.12,53.11,53.12,2
20171201|2017-05-17 11:30,17,53.03,53.03,53.03,53.03,1
20171201|2017-05-17 12:00,17,53.03,53.03,53.02,53.02,17
20171201|2017-05-17 13:00,17,53.16,53.16,53.16,53.16,1
20171201|2017-05-17 14:00,17,52.87,52.88,52.87,52.88,2
20171201|2017-05-17 15:00,17,52.89,52.89,52.89,52.89,4
20171201|2017-05-17 21:00,18,52.88,52.88,52.88,52.88,7
20171201|2017-05-18 02:00,18,52.88,52.88,52.88,52.88,1
20171201|2017-05-18 03:00,18,52.81,52.81,52.81,52.81,1
20171201|2017-05-18 03:30,18,52.8,52.8,52.8,52.8,4
20171201|2017-05-18 04:30,18,52.52,52.53,52.38,52.38,3
20171201|2017-05-18 06:00,18,52.22,52.22,52.22,52.22,1
20171201|2017-05-18 06:30,18,52.27,52.27,52.27,52.27,1
20171201|2017-05-18 07:00,18,52.42,52.42,52.42,52.42,1
20171201|2017-05-18 07:30,18,52.36,52.4,52.36,52.4,71
20171201|2017-05-18 08:00,18,52.5,52.58,52.5,52.58,3
20171201|2017-05-18 08:30,18,52.67,52.68,52.67,52.68,31
20171201|2017-05-18 09:00,18,52.84,53,52.84,53,4
20171201|2017-05-18 09:30,18,53.06,53.25,53.06,53.07,12
20171201|2017-05-18 10:00,18,53.05,53.05,53.05,53.05,1
20171201|2017-05-18 10:30,18,53.26,53.26,53.26,53.26,1
20171201|2017-05-18 11:30,18,53.31,53.33,53.31,53.33,5
20171201|2017-05-18 13:00,18,53.32,53.32,53.32,53.32,13
20171201|2017-05-18 14:30,18,53.18,53.18,53.18,53.18,2
20171201|2017-05-18 19:00,19,53.24,53.29,53.24,53.29,7
20171201|2017-05-18 19:30,19,53.28,53.28,53.28,53.28,9
20171201|2017-05-18 20:00,19,53.26,53.26,53.26,53.26,4
20171201|2017-05-19 02:30,19,53.59,53.59,53.59,53.59,1
20171201|2017-05-19 03:00,19,53.66,53.84,53.66,53.83,22
20171201|2017-05-19 05:00,19,53.62,53.62,53.53,53.54,6
20171201|2017-05-19 06:00,19,53.75,53.8,53.75,53.8,4
20171201|2017-05-19 06:30,19,53.84,53.84,53.84,53.84,3
20171201|2017-05-19 07:30,19,53.86,53.86,53.85,53.85,3
20171201|2017-05-19 08:00,19,53.88,53.9,53.82,53.9,5
20171201|2017-05-19 08:30,19,53.91,54,53.91,54,9
20171201|2017-05-19 09:00,19,54.02,54.21,54.02,54.21,12
20171201|2017-05-19 09:30,19,54.1,54.1,54.06,54.06,2
20171201|2017-05-19 10:00,19,54.17,54.19,54.17,54.19,7
20171201|2017-05-19 10:30,19,54.11,54.11,54.11,54.11,13
20171201|2017-05-19 11:00,19,54.2,54.22,54.2,54.22,2
20171201|2017-05-19 11:30,19,54.21,54.21,54.2,54.2,7
20171201|2017-05-19 12:00,19,54.07,54.07,54.01,54.01,2
20171201|2017-05-19 13:00,19,54.08,54.1,54.08,54.1,6
20171201|2017-05-19 14:00,19,54.28,54.28,54.28,54.28,1
20171201|2017-05-19 14:30,19,54.24,54.27,54.24,54.26,6
20171201|2017-05-22 03:00,22,54.66,54.66,54.66,54.66,1
20171201|2017-05-22 03:30,22,54.64,54.64,54.64,54.64,4
20171201|2017-05-22 05:30,22,54.71,54.71,54.71,54.71,1
20171201|2017-05-22 06:30,22,54.67,54.67,54.67,54.67,1
20171201|2017-05-22 07:00,22,54.8,54.87,54.8,54.87,8
20171201|2017-05-22 07:30,22,54.83,54.83,54.83,54.83,1
20171201|2017-05-22 08:00,22,54.51,54.7,54.51,54.7,4
20171201|2017-05-22 08:30,22,54.65,54.66,54.65,54.66,2
20171201|2017-05-22 09:00,22,54.61,54.74,54.61,54.74,5
20171201|2017-05-22 09:30,22,54.8,54.8,54.8,54.8,2
20171201|2017-05-22 10:30,22,54.62,54.64,54.62,54.64,28
20171201|2017-05-22 11:00,22,54.52,54.52,54.52,54.52,1
20171201|2017-05-22 13:00,22,54.69,54.69,54.63,54.68,6
20171201|2017-05-22 13:30,22,54.68,54.68,54.58,54.58,11
20171201|2017-05-22 14:00,22,54.56,54.56,54.56,54.56,1
20171201|2017-05-22 18:00,23,54.71,54.71,54.71,54.71,1
20171201|2017-05-22 19:00,23,54.75,54.75,54.75,54.75,20
20171201|2017-05-22 22:30,23,54.45,54.45,54.45,54.45,1
20171201|2017-05-23 01:30,23,54.33,54.33,54.19,54.19,3
20171201|2017-05-23 03:30,23,54.27,54.27,54.27,54.27,1
20171201|2017-05-23 04:00,23,54.29,54.29,54.25,54.25,4
20171201|2017-05-23 05:00,23,54.19,54.19,54.19,54.19,2
20171201|2017-05-23 06:00,23,54.32,54.41,54.32,54.41,10
20171201|2017-05-23 07:30,23,54.64,54.74,54.64,54.74,4
20171201|2017-05-23 08:00,23,54.7,54.8,54.7,54.8,7
20171201|2017-05-23 08:30,23,54.7,54.7,54.68,54.68,3
20171201|2017-05-23 09:00,23,54.63,54.71,54.63,54.71,2
20171201|2017-05-23 09:30,23,54.79,54.79,54.75,54.75,14
20171201|2017-05-23 10:00,23,54.9,54.9,54.88,54.88,3
20171201|2017-05-23 10:30,23,54.89,54.89,54.77,54.77,8
20171201|2017-05-23 11:00,23,54.75,54.75,54.75,54.75,1
20171201|2017-05-23 11:30,23,54.77,54.77,54.77,54.77,3
20171201|2017-05-23 12:30,23,54.87,54.87,54.87,54.87,1
20171201|2017-05-23 13:00,23,54.99,54.99,54.98,54.98,2
20171201|2017-05-23 13:30,23,54.95,54.95,54.95,54.95,2
20171201|2017-05-23 15:30,23,55.15,55.22,54.88,54.88,33
20171201|2017-05-24 00:30,24,55.04,55.04,55.04,55.04,1
20171201|2017-05-24 07:00,24,54.98,54.98,54.95,54.98,4
20171201|2017-05-24 07:30,24,54.85,54.89,54.85,54.89,2
20171201|2017-05-24 08:00,24,54.99,55,54.99,55,2
20171201|2017-05-24 08:30,24,54.99,54.99,54.99,54.99,1
20171201|2017-05-24 09:00,24,55.05,55.08,55.05,55.08,7
20171201|2017-05-24 09:30,24,55.31,55.31,54.95,54.95,2
20171201|2017-05-24 10:00,24,54.81,54.83,54.78,54.78,15
20171201|2017-05-24 10:30,24,54.61,54.61,54.55,54.59,16
20171201|2017-05-24 13:00,24,54.7,54.7,54.7,54.7,10
20171201|2017-05-24 13:30,24,54.67,54.67,54.67,54.67,1
20171201|2017-05-24 14:00,24,54.63,54.67,54.63,54.67,2
20171201|2017-05-24 14:30,24,54.7,54.7,54.7,54.7,1
20171201|2017-05-24 15:00,24,54.7,54.7,54.7,54.7,2
20171201|2017-05-24 15:30,24,54.68,54.68,54.68,54.68,1
20171201|2017-05-24 20:30,25,55.19,55.19,55.19,55.19,15
20171201|2017-05-24 21:00,25,55.24,55.24,55.24,55.24,1
20171201|2017-05-24 23:00,25,55.13,55.13,55.13,55.13,1
20171201|2017-05-25 00:00,25,55.15,55.15,55.15,55.15,1
20171201|2017-05-25 03:00,25,54.84,54.86,54.84,54.86,2
20171201|2017-05-25 03:30,25,54.44,54.61,53.8,54.61,19
20171201|2017-05-25 04:00,25,54.7,54.79,54.7,54.79,2
20171201|2017-05-25 04:30,25,54.46,54.46,54.39,54.39,4
20171201|2017-05-25 05:00,25,54.05,54.1,54.05,54.1,25
20171201|2017-05-25 05:30,25,54.02,54.06,53.86,54.06,19
20171201|2017-05-25 06:30,25,54.1,54.11,54.1,54.11,2
20171201|2017-05-25 07:30,25,54.21,54.21,54.21,54.21,1
20171201|2017-05-25 08:00,25,54.31,54.46,54.31,54.46,22
20171201|2017-05-25 08:30,25,54.52,54.62,54.49,54.62,99
20171201|2017-05-25 09:00,25,54.35,54.55,54.31,54.51,7
20171201|2017-05-25 09:30,25,54.35,54.38,54.34,54.34,5
20171201|2017-05-25 10:00,25,54.12,54.2,53.74,53.85,6
20171201|2017-05-25 10:30,25,53.3,53.3,53.03,53.12,5
20171201|2017-05-25 11:00,25,53.26,53.28,52.49,52.98,72
20171201|2017-05-25 11:30,25,52.8,52.8,52.8,52.8,2
20171201|2017-05-25 12:00,25,52.96,52.96,52.78,52.78,2
20171201|2017-05-25 12:30,25,52.78,52.78,52.52,52.61,5
20171201|2017-05-25 13:00,25,52.66,52.82,52.66,52.73,15
20171201|2017-05-25 13:30,25,52.24,52.43,52.24,52.25,6
20171201|2017-05-25 14:00,25,52.22,52.22,52.07,52.07,3
20171201|2017-05-25 22:00,26,52.27,52.27,52.09,52.09,2
20171201|2017-05-25 22:30,26,52.08,52.08,52.08,52.08,1
20171201|2017-05-26 01:00,26,52.11,52.11,52.11,52.11,1
20171201|2017-05-26 01:30,26,52.41,52.41,52.41,52.41,1
20171201|2017-05-26 02:00,26,52.61,52.75,52.61,52.75,4
20171201|2017-05-26 02:30,26,52.73,52.73,52.65,52.65,12
20171201|2017-05-26 03:00,26,52.7,52.7,52.7,52.7,4
20171201|2017-05-26 03:30,26,52.51,52.58,52.51,52.58,7
20171201|2017-05-26 04:00,26,52.8,52.8,52.8,52.8,8
20171201|2017-05-26 04:30,26,52.76,52.77,52.76,52.77,2
20171201|2017-05-26 05:30,26,52.59,52.62,52.59,52.62,2
20171201|2017-05-26 06:00,26,52.37,52.37,52.3,52.34,10
20171201|2017-05-26 07:00,26,52.15,52.15,52.15,52.15,3
20171201|2017-05-26 07:30,26,52.39,52.44,52.39,52.44,11
20171201|2017-05-26 08:00,26,52.69,52.69,52.55,52.55,2
20171201|2017-05-26 08:30,26,52.56,52.56,52.56,52.56,1
20171201|2017-05-26 09:00,26,52.76,52.8,52.76,52.76,3
20171201|2017-05-26 09:30,26,52.58,52.58,52.56,52.56,5
20171201|2017-05-26 10:00,26,52.54,52.54,52.54,52.54,1
20171201|2017-05-26 10:30,26,52.68,52.68,52.66,52.66,3
20171201|2017-05-26 11:00,26,52.8,53.13,52.8,53.09,6
20171201|2017-05-26 11:30,26,53.05,53.05,53.05,53.05,1
20171201|2017-05-26 12:30,26,53.01,53.01,52.97,52.97,4
20171201|2017-05-26 13:00,26,53.13,53.17,53.13,53.16,3
20171201|2017-05-26 13:30,26,53.14,53.22,53.14,53.22,6
20171201|2017-05-28 23:30,30,53.1,53.1,53.1,53.1,1
20171201|2017-05-29 03:00,30,52.97,53,52.97,53,2
20171201|2017-05-29 06:00,30,53.02,53.05,53.02,53.05,21
20171201|2017-05-29 07:30,30,53.15,53.15,53.15,53.15,8
20171201|2017-05-29 09:00,30,53.35,53.35,53.35,53.35,1
20171201|2017-05-29 10:30,30,53.59,53.59,53.58,53.58,10
20171201|2017-05-29 11:00,30,53.48,53.48,53.47,53.47,2
20171201|2017-05-29 11:30,30,53.32,53.32,53.32,53.32,2
20171201|2017-05-29 23:00,30,53.22,53.22,53.22,53.22,1
20171201|2017-05-30 01:00,30,53.25,53.25,53.25,53.25,1
20171201|2017-05-30 03:00,30,52.97,52.97,52.97,52.97,1
20171201|2017-05-30 04:00,30,53.06,53.06,53.06,53.06,1
20171201|2017-05-30 05:00,30,52.93,52.94,52.87,52.88,68
20171201|2017-05-30 06:30,30,52.8,52.8,52.8,52.8,2
20171201|2017-05-30 07:00,30,52.76,52.76,52.74,52.75,32
20171201|2017-05-30 07:30,30,52.82,52.83,52.82,52.83,2
20171201|2017-05-30 08:00,30,52.69,52.69,52.69,52.69,1
20171201|2017-05-30 08:30,30,52.56,52.56,52.56,52.56,1
20171201|2017-05-30 09:00,30,52.56,52.58,52.56,52.58,2
20171201|2017-05-30 09:30,30,52.88,52.88,52.8,52.8,26
20171201|2017-05-30 10:00,30,52.59,52.59,52.59,52.59,2
20171201|2017-05-30 10:30,30,52.67,52.67,52.67,52.67,2
20171201|2017-05-30 12:30,30,52.77,52.81,52.77,52.81,4
20171201|2017-05-30 13:00,30,53.06,53.19,52.98,52.98,9
20171201|2017-05-30 13:30,30,53.07,53.07,53.07,53.07,4
20171201|2017-05-30 14:30,30,52.96,52.96,52.96,52.96,2
20171201|2017-05-31 02:30,31,52.53,52.53,52.53,52.53,4
20171201|2017-05-31 04:30,31,52.18,52.2,52.18,52.2,7
20171201|2017-05-31 05:30,31,52.08,52.08,52.04,52.04,3
20171201|2017-05-31 06:00,31,51.93,51.93,51.93,51.93,1
20171201|2017-05-31 06:30,31,51.71,51.79,51.71,51.79,2
20171201|2017-05-31 07:00,31,51.82,51.99,51.82,51.89,4
20171201|2017-05-31 07:30,31,51.92,51.92,51.92,51.92,1
20171201|2017-05-31 08:00,31,51.74,51.74,51.68,51.72,32
20171201|2017-05-31 08:30,31,51.65,51.7,51.65,51.7,11
20171201|2017-05-31 09:00,31,51.35,51.41,51.35,51.41,4
20171201|2017-05-31 09:30,31,51.39,51.42,51.39,51.4,7
20171201|2017-05-31 10:00,31,51.34,51.37,51.2,51.26,21
20171201|2017-05-31 11:00,31,51.6,51.74,51.6,51.74,2
20171201|2017-05-31 11:30,31,51.78,51.8,51.78,51.8,3
20171201|2017-05-31 12:30,31,51.79,51.79,51.79,51.79,2
20171201|2017-05-31 13:00,31,51.74,51.74,51.74,51.74,1
20171201|2017-05-31 13:30,31,51.62,51.62,51.55,51.55,27
20171201|2017-05-31 15:30,31,51.88,52.1,51.78,52.1,7
20171201|2017-05-31 19:00,1,52.12,52.17,52.12,52.17,5
20171201|2017-05-31 21:00,1,51.97,51.97,51.97,51.97,3
20171201|2017-06-01 03:00,1,52.3,52.3,52.3,52.3,8
20171201|2017-06-01 03:30,1,52.3,52.3,52.28,52.28,5
20171201|2017-06-01 04:00,1,52.27,52.27,52.27,52.27,1
20171201|2017-06-01 04:30,1,51.93,51.95,51.93,51.95,2
20171201|2017-06-01 05:00,1,51.82,51.83,51.8,51.83,5
20171201|2017-06-01 06:00,1,51.91,51.91,51.91,51.91,1
20171201|2017-06-01 07:00,1,52.03,52.03,52.03,52.03,1
20171201|2017-06-01 07:30,1,51.76,51.76,51.76,51.76,1
20171201|2017-06-01 08:00,1,51.77,51.77,51.77,51.77,1
20171201|2017-06-01 08:30,1,51.71,51.71,51.65,51.65,51
20171201|2017-06-01 09:00,1,51.63,51.66,51.63,51.66,6
20171201|2017-06-01 09:30,1,51.83,51.83,51.83,51.83,5
20171201|2017-06-01 10:00,1,51.98,52.24,51.98,52.11,5
20171201|2017-06-01 12:00,1,52.04,52.18,52.04,52.18,5
20171201|2017-06-01 12:30,1,52.21,52.21,52.21,52.21,1
20171201|2017-06-01 13:00,1,52.08,52.08,51.67,51.68,26
20171201|2017-06-01 13:30,1,51.52,51.52,51.49,51.49,21
20171201|2017-06-01 14:00,1,51.3,51.41,51.3,51.41,5
20171201|2017-06-01 14:30,1,51.34,51.34,51.34,51.34,1
20171201|2017-06-01 20:30,2,51.37,51.37,51.37,51.37,15
20171201|2017-06-02 01:00,2,51.01,51.08,51.01,51.08,2
20171201|2017-06-02 02:00,2,50.95,50.95,50.95,50.95,2
20171201|2017-06-02 02:30,2,50.77,50.77,50.77,50.77,2
20171201|2017-06-02 03:00,2,50.64,50.7,50.64,50.7,8
20171201|2017-06-02 03:30,2,50.75,50.75,50.75,50.75,2
20171201|2017-06-02 04:00,2,50.51,50.51,50.15,50.34,12
20171201|2017-06-02 04:30,2,50.35,50.36,50.35,50.36,2
20171201|2017-06-02 05:00,2,50.2,50.23,50.18,50.23,4
20171201|2017-06-02 05:30,2,50.27,50.55,50.27,50.45,7
20171201|2017-06-02 07:00,2,50.74,50.74,50.74,50.74,1
20171201|2017-06-02 07:30,2,50.57,50.57,50.57,50.57,1
20171201|2017-06-02 08:00,2,50.45,50.94,50.45,50.92,6
20171201|2017-06-02 08:30,2,50.75,50.75,50.75,50.75,1
20171201|2017-06-02 09:00,2,50.87,50.87,50.87,50.87,1
20171201|2017-06-02 10:00,2,50.43,50.44,50.42,50.44,8
20171201|2017-06-02 10:30,2,50.78,50.78,50.78,50.78,1
20171201|2017-06-02 11:00,2,51.24,51.24,51.24,51.24,1
20171201|2017-06-02 11:30,2,51.12,51.12,51.12,51.12,1
20171201|2017-06-02 13:30,2,50.92,50.92,50.92,50.92,1
20171201|2017-06-02 14:00,2,50.94,50.95,50.94,50.95,12
20171201|2017-06-02 14:30,2,50.99,50.99,50.99,50.99,1
20171201|2017-06-02 15:30,2,50.97,51,50.97,51,2
20171201|2017-06-04 18:30,5,50.88,50.88,50.88,50.88,1
20171201|2017-06-04 21:00,5,51.06,51.09,51.06,51.09,2
20171201|2017-06-04 21:30,5,51.11,51.11,51.11,51.11,1
20171201|2017-06-04 22:00,5,51.15,51.15,51.15,51.15,5
20171201|2017-06-04 22:30,5,51.59,51.59,51.59,51.59,1
20171201|2017-06-05 03:00,5,51.15,51.15,51.15,51.15,1
20171201|2017-06-05 04:30,5,51.14,51.14,50.98,50.98,3
20171201|2017-06-05 05:30,5,50.74,50.74,50.71,50.71,2
20171201|2017-06-05 06:30,5,50.57,50.64,50.55,50.55,4
20171201|2017-06-05 07:00,5,50.5,50.5,50.5,50.5,3
20171201|2017-06-05 07:30,5,50.48,50.5,50.48,50.5,15
20171201|2017-06-05 08:00,5,50.46,50.52,50.36,50.38,121
20171201|2017-06-05 08:30,5,50.26,50.26,50.24,50.24,12
20171201|2017-06-05 09:00,5,50.37,50.48,50.37,50.48,17
20171201|2017-06-05 09:30,5,50.5,50.5,50.43,50.43,2
20171201|2017-06-05 10:30,5,50.3,50.3,50.29,50.29,4
20171201|2017-06-05 13:00,5,50.52,50.52,50.49,50.5,5
20171201|2017-06-05 13:30,5,50.52,50.52,50.52,50.52,6
20171201|2017-06-05 14:00,5,50.53,50.53,50.53,50.53,3
20171201|2017-06-05 20:00,6,50.64,50.65,50.64,50.65,2
20171201|2017-06-05 23:00,6,50.37,50.37,50.37,50.37,1
20171201|2017-06-06 02:30,6,50.3,50.3,50.3,50.3,1
20171201|2017-06-06 04:00,6,50.36,50.36,50.34,50.34,2
20171201|2017-06-06 05:00,6,50.49,50.51,50.49,50.51,3
20171201|2017-06-06 07:30,6,50.31,50.31,50.31,50.31,24
20171201|2017-06-06 08:00,6,50.3,50.32,50.2,50.2,86
20171201|2017-06-06 08:30,6,50.26,50.34,50.19,50.34,7
20171201|2017-06-06 09:00,6,50.29,50.35,50.28,50.31,22
20171201|2017-06-06 09:30,6,50.25,50.25,50.25,50.25,1
20171201|2017-06-06 10:30,6,50.64,50.64,50.63,50.63,2
20171201|2017-06-06 12:00,6,50.88,50.88,50.88,50.88,1
20171201|2017-06-06 13:30,6,51.04,51.05,51.04,51.05,4
20171201|2017-06-06 14:30,6,51.13,51.13,51.13,51.13,3
20171201|2017-06-06 15:00,6,51.23,51.23,51.22,51.22,2
20171201|2017-06-06 15:30,6,51.06,51.06,50.88,50.89,12
20171201|2017-06-06 23:30,7,51.01,51.01,51.01,51.01,1
20171201|2017-06-07 03:00,7,50.67,50.7,50.63,50.7,7
20171201|2017-06-07 03:30,7,50.7,50.74,50.67,50.67,35
20171201|2017-06-07 04:00,7,50.74,50.85,50.74,50.85,15
20171201|2017-06-07 04:30,7,50.85,50.9,50.81,50.9,154
20171201|2017-06-07 05:30,7,50.83,50.83,50.83,50.83,3
20171201|2017-06-07 08:00,7,50.66,50.66,50.66,50.66,1
20171201|2017-06-07 08:30,7,50.66,50.66,50.66,50.66,1
20171201|2017-06-07 09:30,7,50.43,50.43,49.39,49.39,37
20171201|2017-06-07 10:00,7,49.49,49.53,49.49,49.53,6
20171201|2017-06-07 10:30,7,49.49,49.6,49.49,49.59,86
20171201|2017-06-07 11:00,7,49.56,49.56,49.55,49.55,6
20171201|2017-06-07 11:30,7,49.36,49.36,49.36,49.36,21
20171201|2017-06-07 12:00,7,49.33,49.35,49.33,49.35,3
20171201|2017-06-07 13:00,7,49.38,49.38,49.38,49.38,1
20171201|2017-06-07 14:00,7,49.39,49.39,49.39,49.39,1
20171201|2017-06-07 15:00,7,49.29,49.29,49.29,49.29,2
20171201|2017-06-07 15:30,7,49.44,49.44,49.44,49.44,1
20171201|2017-06-07 19:30,8,49.54,49.54,49.54,49.54,1
20171201|2017-06-08 01:30,8,49.56,49.56,49.56,49.56,1
20171201|2017-06-08 02:30,8,49.59,49.6,49.59,49.6,2
20171201|2017-06-08 03:30,8,49.61,49.61,49.61,49.61,3
20171201|2017-06-08 04:30,8,49.64,49.65,49.64,49.65,3
20171201|2017-06-08 05:00,8,49.67,49.67,49.64,49.64,51
20171201|2017-06-08 05:30,8,49.66,49.66,49.64,49.64,6
20171201|2017-06-08 06:00,8,49.4,49.4,49.01,49.19,15
20171201|2017-06-08 06:30,8,49.07,49.07,49.07,49.07,1
20171201|2017-06-08 07:30,8,48.95,48.99,48.9,48.9,75
20171201|2017-06-08 08:00,8,49.07,49.07,49.07,49.07,1
20171201|2017-06-08 08:30,8,49.38,49.38,49.38,49.38,10
20171201|2017-06-08 09:00,8,49.44,49.44,49.44,49.44,1
20171201|2017-06-08 09:30,8,49.51,49.51,49.26,49.26,4
20171201|2017-06-08 10:00,8,49.25,49.25,49.16,49.16,4
20171201|2017-06-08 10:30,8,49.32,49.47,49.27,49.47,3
20171201|2017-06-08 11:00,8,49.3,49.3,49.27,49.27,23
20171201|2017-06-08 11:30,8,49.31,49.39,49.31,49.39,5
20171201|2017-06-08 12:30,8,49.23,49.23,49.23,49.23,1
20171201|2017-06-08 13:00,8,49.3,49.3,49.3,49.3,2
20171201|2017-06-08 14:00,8,49.17,49.17,49.17,49.17,8
20171201|2017-06-08 14:30,8,49.14,49.14,49.12,49.13,13
20171201|2017-06-09 02:30,9,48.76,48.76,48.76,48.76,1
20171201|2017-06-09 04:30,9,49.19,49.32,49.19,49.32,4
20171201|2017-06-09 05:00,9,49.33,49.33,49.33,49.33,1
20171201|2017-06-09 05:30,9,49.28,49.28,49.28,49.28,3
20171201|2017-06-09 07:00,9,49.15,49.15,49.15,49.15,2
20171201|2017-06-09 08:30,9,49.24,49.24,49.24,49.24,5
20171201|2017-06-09 09:00,9,49.2,49.2,49.06,49.06,6
20171201|2017-06-09 09:30,9,49.19,49.19,49.19,49.19,1
20171201|2017-06-09 10:00,9,49.32,49.52,49.32,49.52,6
20171201|2017-06-09 10:30,9,49.61,49.63,49.61,49.63,13
20171201|2017-06-09 11:30,9,49.56,49.56,49.56,49.56,1
20171201|2017-06-09 12:00,9,49.48,49.48,49.48,49.48,3
20171201|2017-06-09 13:30,9,49.39,49.39,49.39,49.39,1
20171201|2017-06-09 14:00,9,49.43,49.44,49.43,49.44,6
20171201|2017-06-09 15:00,9,49.37,49.37,49.37,49.37,1
20171201|2017-06-11 17:00,12,49.45,49.45,49.45,49.45,1
20171201|2017-06-11 19:30,12,49.63,49.63,49.63,49.63,3
20171201|2017-06-11 22:30,12,49.63,49.63,49.63,49.63,1
20171201|2017-06-12 01:30,12,49.47,49.47,49.47,49.47,4
20171201|2017-06-12 02:00,12,49.44,49.44,49.26,49.26,7
20171201|2017-06-12 03:30,12,49.58,49.58,49.58,49.58,1
20171201|2017-06-12 04:30,12,49.51,49.51,49.51,49.51,1
20171201|2017-06-12 05:00,12,49.62,49.99,49.62,49.88,84
20171201|2017-06-12 05:30,12,49.9,49.9,49.81,49.88,25
20171201|2017-06-12 06:00,12,49.97,50.12,49.97,50.12,6
20171201|2017-06-12 07:00,12,50.08,50.08,50.05,50.05,5
20171201|2017-06-12 07:30,12,50.11,50.11,50.1,50.1,4
20171201|2017-06-12 08:30,12,49.99,49.99,49.99,49.99,2
20171201|2017-06-12 09:30,12,50.11,50.11,49.8,49.88,17
20171201|2017-06-12 10:30,12,49.91,49.91,49.82,49.89,101
20171201|2017-06-12 11:00,12,49.61,49.69,49.57,49.69,8
20171201|2017-06-12 12:00,12,49.59,49.64,49.53,49.64,21
20171201|2017-06-12 12:30,12,49.69,49.73,49.66,49.69,9
20171201|2017-06-12 13:00,12,49.75,49.8,49.45,49.45,46
20171201|2017-06-12 13:30,12,49.46,49.47,49.46,49.47,28
20171201|2017-06-13 03:00,13,49.79,49.79,49.79,49.79,11
20171201|2017-06-13 03:30,13,49.69,49.69,49.69,49.69,1
20171201|2017-06-13 04:00,13,49.68,49.7,49.68,49.7,52
20171201|2017-06-13 06:30,13,49.39,49.39,49.39,49.39,2
20171201|2017-06-13 07:00,13,49.33,49.37,49.33,49.37,2
20171201|2017-06-13 10:30,13,49.56,49.84,49.56,49.71,10
20171201|2017-06-13 11:30,13,49.71,49.77,49.71,49.76,4
20171201|2017-06-13 13:30,13,49.76,49.76,49.76,49.76,4
20171201|2017-06-13 15:30,13,49.54,49.54,49.54,49.54,4
20171201|2017-06-14 03:00,14,49.24,49.24,49.24,49.24,1
20171201|2017-06-14 04:00,14,49.4,49.4,49.36,49.36,3
20171201|2017-06-14 05:00,14,49.25,49.25,49.25,49.25,2
20171201|2017-06-14 06:00,14,49.32,49.32,49.32,49.32,1
20171201|2017-06-14 06:30,14,49.44,49.44,49.44,49.44,2
20171201|2017-06-14 09:30,14,49.08,49.18,48.1,48.33,20
20171201|2017-06-14 10:00,14,48.13,48.13,48.13,48.13,1
20171201|2017-06-14 10:30,14,48.07,48.2,48.06,48.2,24
20171201|2017-06-14 11:00,14,48.09,48.21,48.09,48.19,8
20171201|2017-06-14 11:30,14,48.12,48.15,48.07,48.07,3
20171201|2017-06-14 12:00,14,48.11,48.18,48.11,48.15,3
20171201|2017-06-14 12:30,14,48.14,48.17,48.14,48.17,2
20171201|2017-06-14 13:00,14,48.19,48.38,48.19,48.38,3
20171201|2017-06-14 13:30,14,48.18,48.23,48.18,48.23,5
20171201|2017-06-14 14:00,14,48.21,48.21,48.21,48.21,8
20171201|2017-06-15 01:00,15,48.23,48.28,48.23,48.28,2
20171201|2017-06-15 02:00,15,48.19,48.19,48.08,48.08,2
20171201|2017-06-15 02:30,15,48.07,48.07,47.98,47.98,2
20171201|2017-06-15 04:00,15,48.26,48.26,48.26,48.26,1
20171201|2017-06-15 04:30,15,48.13,48.13,48.13,48.13,1
20171201|2017-06-15 05:00,15,48.26,48.26,48.26,48.26,6
20171201|2017-06-15 05:30,15,48.19,48.19,48.19,48.19,1
20171201|2017-06-15 06:00,15,48.15,48.15,48.07,48.07,3
20171201|2017-06-15 06:30,15,48.07,48.07,48.01,48.01,3
20171201|2017-06-15 07:00,15,48.12,48.12,48.12,48.12,1
20171201|2017-06-15 07:30,15,48.18,48.19,48.17,48.17,33
20171201|2017-06-15 08:00,15,48.12,48.12,48.12,48.12,1
20171201|2017-06-15 09:00,15,48.13,48.13,48.13,48.13,1
20171201|2017-06-15 09:30,15,48.2,48.2,48.2,48.2,1
20171201|2017-06-15 10:30,15,48.09,48.09,48.09,48.09,10
20171201|2017-06-15 11:00,15,48.15,48.15,48.08,48.08,2
20171201|2017-06-15 11:30,15,48.12,48.12,48.12,48.12,1
20171201|2017-06-15 12:00,15,48.12,48.12,48.06,48.08,12
20171201|2017-06-15 12:30,15,48.09,48.09,48.09,48.09,11
20171201|2017-06-15 13:00,15,48.02,48.08,48.02,48.08,4
20171201|2017-06-15 13:30,15,48.1,48.1,48.1,48.1,1
20171201|2017-06-16 02:00,16,48.39,48.4,48.39,48.4,2
20171201|2017-06-16 02:30,16,48.43,48.43,48.43,48.43,1
20171201|2017-06-16 03:30,16,48.53,48.53,48.49,48.49,25
20171201|2017-06-16 05:00,16,48.49,48.49,48.46,48.46,2
20171201|2017-06-16 06:30,16,48.7,48.71,48.69,48.71,13
20171201|2017-06-16 07:00,16,48.63,48.63,48.63,48.63,1
20171201|2017-06-16 07:30,16,48.56,48.58,48.56,48.58,2
20171201|2017-06-16 09:30,16,48.37,48.37,48.37,48.37,1
20171201|2017-06-16 11:00,16,48.42,48.42,48.42,48.42,7
20171201|2017-06-16 12:30,16,48.37,48.37,48.37,48.37,1
20171201|2017-06-16 13:30,16,48.46,48.46,48.46,48.46,4
20171201|2017-06-16 14:00,16,48.49,48.49,48.47,48.47,3
20171201|2017-06-16 14:30,16,48.49,48.49,48.48,48.48,2
20171201|2017-06-19 02:00,19,48.26,48.26,48.26,48.26,1
20171201|2017-06-19 02:30,19,48.33,48.33,48.33,48.33,1
20171201|2017-06-19 03:00,19,48.23,48.23,48.23,48.23,1
20171201|2017-06-19 04:30,19,48.69,48.71,48.69,48.71,7
20171201|2017-06-19 05:00,19,48.57,48.57,48.57,48.57,2
20171201|2017-06-19 05:30,19,48.62,48.62,48.62,48.62,2
20171201|2017-06-19 06:00,19,48.72,48.82,48.72,48.82,3
20171201|2017-06-19 07:00,19,48.58,48.58,48.58,48.58,2
20171201|2017-06-19 07:30,19,48.58,48.58,48.58,48.58,4
20171201|2017-06-19 08:30,19,48.75,48.76,48.75,48.76,7
20171201|2017-06-19 10:00,19,48.67,48.67,48.46,48.46,9
20171201|2017-06-20 03:00,20,48.24,48.24,48.24,48.24,1
20171201|2017-06-20 05:00,20,47.71,47.71,47.27,47.3,5
20171201|2017-06-20 05:30,20,47.16,47.21,47.16,47.16,3
20171201|2017-06-20 06:00,20,47.28,47.28,47.22,47.22,2
20171201|2017-06-20 06:30,20,47,47.01,47,47.01,2
20171201|2017-06-20 07:00,20,46.99,47.02,46.85,47.01,11
20171201|2017-06-20 08:00,20,47.18,47.18,47.16,47.16,3
20171201|2017-06-20 08:30,20,46.99,46.99,46.85,46.85,5
20171201|2017-06-20 09:00,20,46.81,46.81,46.81,46.81,1
20171201|2017-06-20 09:30,20,46.67,46.81,46.67,46.79,6
20171201|2017-06-20 10:00,20,46.9,46.9,46.85,46.85,8
20171201|2017-06-20 10:30,20,46.87,46.98,46.87,46.98,16
20171201|2017-06-20 11:00,20,47.02,47.03,47.02,47.02,23
20171201|2017-06-20 13:00,20,47.16,47.16,47.16,47.16,4
20171201|2017-06-20 13:30,20,47.14,47.14,47.07,47.07,2
20171201|2017-06-20 15:30,20,47.13,47.27,46.9,46.9,7
20171201|2017-06-20 23:30,21,47.05,47.05,47.05,47.05,1
20171201|2017-06-21 00:00,21,47.06,47.06,47.06,47.06,1
20171201|2017-06-21 01:00,21,47,47,47,47,1
20171201|2017-06-21 01:30,21,47.2,47.22,47.19,47.19,36
20171201|2017-06-21 02:00,21,46.66,46.66,46.66,46.66,1
20171201|2017-06-21 02:30,21,46.77,46.84,46.77,46.84,2
20171201|2017-06-21 03:00,21,46.82,46.82,46.82,46.82,1
20171201|2017-06-21 03:30,21,47.01,47.05,46.98,46.98,15
20171201|2017-06-21 04:00,21,47.07,47.07,46.98,46.98,2
20171201|2017-06-21 06:00,21,47.07,47.11,47.06,47.09,26
20171201|2017-06-21 06:30,21,47.04,47.19,47.03,47.19,3
20171201|2017-06-21 07:00,21,47.32,47.32,47.32,47.32,1
20171201|2017-06-21 07:30,21,47.19,47.21,47.19,47.2,32
20171201|2017-06-21 08:00,21,47.1,47.12,47.1,47.12,7
20171201|2017-06-21 09:30,21,47.49,47.6,47.32,47.32,8
20171201|2017-06-21 10:00,21,46.99,46.99,46.85,46.85,2
20171201|2017-06-21 11:00,21,46.72,46.73,46.64,46.64,4
20171201|2017-06-21 11:30,21,46.56,46.56,45.97,46,7
20171201|2017-06-21 12:00,21,45.81,45.81,45.68,45.72,24
20171201|2017-06-21 12:30,21,45.68,45.68,45.62,45.62,2
20171201|2017-06-21 13:00,21,45.74,45.83,45.74,45.83,4
20171201|2017-06-21 14:00,21,46.03,46.03,46.03,46.03,1
20171201|2017-06-21 14:30,21,45.91,45.91,45.81,45.81,8
20171201|2017-06-22 03:30,22,45.83,45.83,45.83,45.83,1
20171201|2017-06-22 04:00,22,45.94,45.94,45.94,45.94,2
20171201|2017-06-22 04:30,22,46.16,46.16,46.16,46.16,1
20171201|2017-06-22 05:30,22,46.17,46.17,46.14,46.14,2
20171201|2017-06-22 06:00,22,46.19,46.24,46.19,46.24,8
20171201|2017-06-22 09:30,22,46.4,46.74,46.4,46.66,21
20171201|2017-06-22 10:00,22,46.7,46.7,46.7,46.7,1
20171201|2017-06-22 10:30,22,46.64,46.64,46.64,46.64,20
20171201|2017-06-22 11:00,22,46.6,46.6,46.6,46.6,1
20171201|2017-06-22 11:30,22,46.64,46.64,46.64,46.64,1
20171201|2017-06-22 12:00,22,46.54,46.54,46.33,46.33,3
20171201|2017-06-22 15:00,22,46.21,46.21,46.21,46.21,1
20171201|2017-06-22 15:30,22,46.27,46.27,46.27,46.27,2
20171201|2017-06-22 19:00,23,46.34,46.34,46.34,46.34,1
20171201|2017-06-23 01:00,23,46.37,46.37,46.37,46.37,1
20171201|2017-06-23 03:00,23,46.45,46.53,46.42,46.53,4
20171201|2017-06-23 04:30,23,46.29,46.29,46.27,46.27,3
20171201|2017-06-23 08:00,23,46.26,46.26,46.26,46.26,2
20171201|2017-06-23 08:30,23,46.29,46.31,46.29,46.31,5
20171201|2017-06-23 09:30,23,46.5,46.6,46.5,46.53,3
20171201|2017-06-23 10:00,23,46.56,46.56,46.56,46.56,1
20171201|2017-06-23 12:00,23,46.4,46.4,46.4,46.4,1
20171201|2017-06-23 13:00,23,46.4,46.4,46.4,46.4,2
20171201|2017-06-23 13:30,23,46.52,46.52,46.52,46.52,1
20171201|2017-06-23 14:30,23,46.63,46.63,46.63,46.63,1
20171201|2017-06-26 03:00,26,46.99,47.02,46.99,47.01,3
20171201|2017-06-26 03:30,26,46.94,46.94,46.9,46.92,3
20171201|2017-06-26 05:00,26,46.68,46.69,46.68,46.69,2
20171201|2017-06-26 06:00,26,46.69,46.69,46.66,46.66,2
20171201|2017-06-26 07:30,26,46.7,46.7,46.7,46.7,1
20171201|2017-06-26 08:30,26,46.68,46.68,46.68,46.68,1
20171201|2017-06-26 09:00,26,46.45,46.45,46.25,46.25,6
20171201|2017-06-26 09:30,26,46.26,46.26,46.25,46.25,38
20171201|2017-06-26 10:00,26,46.53,46.53,46.53,46.53,1
20171201|2017-06-26 10:30,26,46.59,46.59,46.59,46.59,1
20171201|2017-06-26 12:00,26,46.7,46.7,46.7,46.7,1
20171201|2017-06-26 14:00,26,46.89,46.89,46.89,46.89,1
20171201|2017-06-26 14:30,26,46.91,46.97,46.91,46.97,2
20171201|2017-06-26 15:00,26,46.87,46.87,46.87,46.87,1
20171201|2017-06-26 15:30,26,46.86,46.86,46.86,46.86,1
20171201|2017-06-27 02:00,27,47.15,47.15,47.11,47.11,3
20171201|2017-06-27 03:00,27,47.21,47.38,47.18,47.35,55
20171201|2017-06-27 04:00,27,47.05,47.15,47.05,47.15,2
20171201|2017-06-27 05:00,27,47.33,47.33,47.33,47.33,3
20171201|2017-06-27 06:00,27,47.38,47.38,47.38,47.38,2
20171201|2017-06-27 07:00,27,47.57,47.57,47.57,47.57,1
20171201|2017-06-27 07:30,27,47.47,47.47,47.47,47.47,1
20171201|2017-06-27 08:00,27,47.35,47.44,47.35,47.44,4
20171201|2017-06-27 08:30,27,47.28,47.28,47.27,47.27,5
20171201|2017-06-27 09:00,27,47.64,47.64,47.64,47.64,1
20171201|2017-06-27 09:30,27,47.66,48.04,47.66,47.99,94
20171201|2017-06-27 10:30,27,47.9,47.9,47.9,47.9,2
20171201|2017-06-27 11:00,27,47.85,47.85,47.74,47.74,102
20171201|2017-06-27 11:30,27,47.65,47.71,47.65,47.71,23
20171201|2017-06-27 12:00,27,47.72,47.72,47.72,47.72,5
20171201|2017-06-27 12:30,27,47.73,47.73,47.73,47.73,1
20171201|2017-06-27 13:00,27,47.65,47.65,47.65,47.65,1
20171201|2017-06-27 13:30,27,47.78,47.78,47.77,47.77,2
20171201|2017-06-27 15:30,27,47.5,47.5,47.35,47.35,3
20171201|2017-06-27 19:00,28,47.45,47.45,47.45,47.45,3
20171201|2017-06-27 20:30,28,47.63,47.63,47.63,47.63,2
20171201|2017-06-28 02:00,28,47.55,47.55,47.51,47.51,4
20171201|2017-06-28 03:00,28,47.5,47.5,47.5,47.5,3
20171201|2017-06-28 03:30,28,47.68,47.68,47.68,47.68,1
20171201|2017-06-28 04:00,28,47.62,47.7,47.62,47.7,36
20171201|2017-06-28 05:00,28,47.7,47.7,47.7,47.7,10
20171201|2017-06-28 06:00,28,47.74,47.74,47.74,47.74,1
20171201|2017-06-28 07:00,28,47.62,47.62,47.62,47.62,1
20171201|2017-06-28 08:30,28,47.85,47.85,47.85,47.85,1
20171201|2017-06-28 09:00,28,47.85,47.94,47.78,47.78,42
20171201|2017-06-28 09:30,28,47.81,48.36,47.81,48.36,221
20171201|2017-06-28 10:00,28,48.22,48.22,48.16,48.18,11
20171201|2017-06-28 10:30,28,48.2,48.2,48.06,48.2,12
20171201|2017-06-28 11:00,28,48.15,48.3,48.12,48.3,51
20171201|2017-06-28 11:30,28,48.27,48.38,48.27,48.33,41
20171201|2017-06-28 12:30,28,48.24,48.24,48.24,48.24,1
20171201|2017-06-28 13:00,28,48.34,48.34,48.34,48.34,1
20171201|2017-06-28 13:30,28,48.36,48.38,48.35,48.38,5
20171201|2017-06-29 01:30,29,48.53,48.53,48.53,48.53,1
20171201|2017-06-29 02:00,29,48.7,48.73,48.7,48.73,2
20171201|2017-06-29 02:30,29,48.81,48.84,48.81,48.84,4
20171201|2017-06-29 03:00,29,48.69,48.69,48.69,48.69,1
20171201|2017-06-29 04:30,29,48.59,48.62,48.55,48.62,11
20171201|2017-06-29 06:30,29,48.94,48.94,48.94,48.94,3
20171201|2017-06-29 07:00,29,49,49.1,48.94,48.94,107
20171201|2017-06-29 08:00,29,48.9,48.9,48.78,48.78,23
20171201|2017-06-29 08:30,29,48.78,48.82,48.78,48.82,25
20171201|2017-06-29 09:00,29,48.73,48.91,48.73,48.91,95
20171201|2017-06-29 09:30,29,48.95,49.06,48.94,48.94,106
20171201|2017-06-29 10:00,29,48.85,48.85,48.82,48.82,3
20171201|2017-06-29 10:30,29,48.66,48.66,48.57,48.63,4
20171201|2017-06-29 11:00,29,48.46,48.46,48.36,48.36,6
20171201|2017-06-29 11:30,29,48.52,48.52,48.52,48.52,1
20171201|2017-06-29 12:30,29,48.49,48.5,48.49,48.5,2
20171201|2017-06-29 15:30,29,48.4,48.4,48.4,48.4,1
20171201|2017-06-29 18:30,30,48.49,48.49,48.49,48.49,1
20171201|2017-06-29 20:30,30,48.77,48.77,48.73,48.73,3
20171201|2017-06-30 01:00,30,48.79,48.79,48.79,48.79,1
20171201|2017-06-30 01:30,30,48.79,48.79,48.79,48.79,6
20171201|2017-06-30 04:30,30,48.87,48.87,48.87,48.87,1
20171201|2017-06-30 07:00,30,48.74,48.74,48.74,48.74,2
20171201|2017-06-30 07:30,30,48.71,48.71,48.71,48.71,6
20171201|2017-06-30 08:00,30,48.75,48.89,48.75,48.89,10
20171201|2017-06-30 08:30,30,48.87,48.87,48.87,48.87,1
20171201|2017-06-30 09:30,30,48.79,48.79,48.79,48.79,1
20171201|2017-06-30 10:00,30,48.92,48.94,48.92,48.94,12
20171201|2017-06-30 10:30,30,49.13,49.13,49.13,49.13,1
20171201|2017-06-30 11:00,30,49.05,49.05,49.05,49.05,1
20171201|2017-06-30 11:30,30,49.03,49.03,49.02,49.02,2
20171201|2017-06-30 12:00,30,49.2,49.2,49.2,49.2,4
20171201|2017-06-30 13:00,30,49.44,49.44,49.44,49.44,2
20171201|2017-06-30 14:00,30,49.7,49.7,49.7,49.7,2
20171201|2017-06-30 14:30,30,49.71,49.71,49.71,49.71,1
20171201|2017-06-30 15:30,30,49.76,49.76,49.76,49.76,1
20171201|2017-07-02 19:30,3,49.68,49.68,49.68,49.68,1
20171201|2017-07-03 02:00,3,49.81,49.81,49.8,49.8,25
20171201|2017-07-03 02:30,3,49.78,49.78,49.78,49.78,1
20171201|2017-07-03 03:00,3,49.82,49.82,49.69,49.69,15
20171201|2017-07-03 04:00,3,49.52,49.6,49.48,49.6,8
20171201|2017-07-03 04:30,3,49.4,49.4,49.4,49.4,1
20171201|2017-07-03 06:00,3,49.6,49.69,49.6,49.69,15
20171201|2017-07-03 07:00,3,49.63,49.75,49.63,49.75,4
20171201|2017-07-03 07:30,3,49.88,49.88,49.88,49.88,1
20171201|2017-07-03 08:00,3,49.97,50.04,49.97,50.04,6
20171201|2017-07-03 08:30,3,50.1,50.12,50.1,50.1,24
20171201|2017-07-03 09:00,3,50.1,50.16,50.02,50.14,15
20171201|2017-07-03 09:30,3,50.13,50.24,50.1,50.1,27
20171201|2017-07-03 10:00,3,50.23,50.37,50.23,50.37,29
20171201|2017-07-03 10:30,3,50.22,50.22,50.18,50.18,2
20171201|2017-07-03 11:00,3,50.28,50.28,50.25,50.25,3
20171201|2017-07-03 11:30,3,50.29,50.29,50.24,50.24,4
20171201|2017-07-03 12:30,3,50.24,50.24,50.24,50.24,1
20171201|2017-07-03 13:00,3,50.49,50.53,50.49,50.53,2
20171201|2017-07-03 15:00,3,50.4,50.43,50.4,50.43,2
20171201|2017-07-04 04:00,5,50.35,50.35,50.35,50.35,1
20171201|2017-07-04 05:30,5,50.33,50.33,50.33,50.33,2
20171201|2017-07-04 08:00,5,50.51,50.51,50.51,50.51,15
20171201|2017-07-04 08:30,5,50.61,50.61,50.58,50.6,3
20171201|2017-07-04 09:00,5,50.65,50.72,50.65,50.72,5
20171201|2017-07-04 10:00,5,50.63,50.63,50.52,50.59,35
20171201|2017-07-04 10:30,5,50.6,50.6,50.57,50.57,23
20171201|2017-07-04 11:30,5,50.5,50.5,50.5,50.5,2
20171201|2017-07-04 19:30,5,50.51,50.51,50.51,50.51,1
20171201|2017-07-04 20:00,5,50.41,50.41,50.41,50.41,1
20171201|2017-07-05 00:30,5,50.42,50.42,50.42,50.42,2
20171201|2017-07-05 01:00,5,50.43,50.43,50.43,50.43,1
20171201|2017-07-05 02:30,5,50.57,50.59,50.57,50.59,4
20171201|2017-07-05 03:30,5,50.35,50.35,49.9,49.9,4
20171201|2017-07-05 04:00,5,49.8,49.8,49.8,49.8,2
20171201|2017-07-05 04:30,5,49.84,49.84,49.84,49.84,1
20171201|2017-07-05 05:00,5,49.78,49.85,49.78,49.85,3
20171201|2017-07-05 05:30,5,49.62,49.62,49.62,49.62,1
20171201|2017-07-05 06:30,5,49.87,49.87,49.87,49.87,2
20171201|2017-07-05 08:00,5,50.1,50.1,50.1,50.1,3
20171201|2017-07-05 08:30,5,49.81,49.85,49.8,49.8,4
20171201|2017-07-05 09:00,5,49.34,49.34,48.93,49.02,78
20171201|2017-07-05 09:30,5,49.09,49.09,48.98,48.98,29
20171201|2017-07-05 10:00,5,49.08,49.08,48.98,48.98,2
20171201|2017-07-05 10:30,5,48.88,48.88,48.88,48.88,1
20171201|2017-07-05 13:00,5,48.81,48.81,48.81,48.81,1
20171201|2017-07-05 13:30,5,48.68,48.68,48.64,48.66,15
20171201|2017-07-05 15:30,5,48.62,49.1,48.62,49.1,8
20171201|2017-07-05 21:30,6,48.86,48.86,48.86,48.86,1
20171201|2017-07-06 01:00,6,49.12,49.12,49.12,49.12,1
20171201|2017-07-06 06:00,6,49.25,49.25,49.25,49.25,1
20171201|2017-07-06 08:00,6,49.46,49.46,49.46,49.46,1
20171201|2017-07-06 08:30,6,49.41,49.46,49.38,49.44,13
20171201|2017-07-06 09:00,6,49.41,49.41,49.4,49.4,4
20171201|2017-07-06 09:30,6,49.29,49.3,49.25,49.3,16
20171201|2017-07-06 10:00,6,49.62,49.95,49.62,49.64,9
20171201|2017-07-06 10:30,6,49.86,49.86,49.5,49.5,4
20171201|2017-07-06 11:00,6,49.6,49.64,49.6,49.64,6
20171201|2017-07-06 11:30,6,49.67,49.67,49.67,49.67,2
20171201|2017-07-06 12:00,6,49.5,49.5,49.5,49.5,2
20171201|2017-07-06 12:30,6,48.73,48.79,48.71,48.79,20
20171201|2017-07-06 13:00,6,48.88,48.98,48.88,48.97,4
20171201|2017-07-06 14:00,6,48.81,48.81,48.81,48.81,1
20171201|2017-07-06 14:30,6,48.74,48.74,48.74,48.74,7
20171201|2017-07-06 19:00,7,48.51,48.51,48.2,48.2,19
20171201|2017-07-06 19:30,7,48.36,48.36,48.36,48.36,1
20171201|2017-07-06 20:00,7,48.45,48.45,48.35,48.35,3
20171201|2017-07-06 21:00,7,48.34,48.34,48.34,48.34,1
20171201|2017-07-06 21:30,7,48.48,48.48,48.42,48.42,6
20171201|2017-07-07 01:30,7,48.4,48.4,48.4,48.4,2
20171201|2017-07-07 02:30,7,48.41,48.41,48.33,48.33,2
20171201|2017-07-07 03:00,7,48.22,48.33,48.2,48.2,5
20171201|2017-07-07 03:30,7,47.9,47.9,47.78,47.8,5
20171201|2017-07-07 04:00,7,47.83,47.83,47.83,47.83,2
20171201|2017-07-07 05:30,7,47.69,47.69,47.65,47.65,2
20171201|2017-07-07 07:00,7,47.85,47.98,47.85,47.98,8
20171201|2017-07-07 07:30,7,48.18,48.18,48.18,48.18,13
20171201|2017-07-07 08:30,7,48.13,48.13,47.95,47.95,11
20171201|2017-07-07 09:00,7,47.62,47.62,47.29,47.29,3
20171201|2017-07-07 09:30,7,47.18,47.18,47.18,47.18,1
20171201|2017-07-07 10:00,7,47.57,47.76,47.57,47.76,8
20171201|2017-07-07 11:00,7,47.38,47.7,47.38,47.7,68
20171201|2017-07-07 12:00,7,47.62,47.62,47.42,47.47,34
20171201|2017-07-07 13:00,7,47.7,47.7,47.7,47.7,1
20171201|2017-07-10 04:00,10,47.24,47.24,47.24,47.24,1
20171201|2017-07-10 10:00,10,48.17,48.26,48.03,48.23,25
20171201|2017-07-10 10:30,10,47.86,47.95,47.86,47.95,15
20171201|2017-07-10 12:00,10,47.99,47.99,47.99,47.99,1
20171201|2017-07-10 13:30,10,47.88,47.88,47.88,47.88,1
20171201|2017-07-10 20:00,11,48.12,48.12,48.12,48.12,1
20171201|2017-07-10 21:00,11,48.02,48.02,48.02,48.02,1
20171201|2017-07-10 22:00,11,48.05,48.05,48.05,48.05,1
20171201|2017-07-11 02:00,11,48.22,48.22,48.22,48.22,3
20171201|2017-07-11 03:30,11,47.58,47.58,47.58,47.58,1
20171201|2017-07-11 04:30,11,47.48,47.53,47.48,47.53,3
20171201|2017-07-11 05:30,11,47.54,47.55,47.5,47.5,24
20171201|2017-07-11 06:00,11,47.32,47.32,47.32,47.32,2
20171201|2017-07-11 06:30,11,47.4,47.4,47.4,47.4,1
20171201|2017-07-11 07:00,11,47.41,47.41,47.41,47.41,1
20171201|2017-07-11 07:30,11,47.36,47.36,47.31,47.31,2
20171201|2017-07-11 08:00,11,47.69,47.7,47.69,47.7,2
20171201|2017-07-11 08:30,11,47.65,47.92,47.65,47.92,3
20171201|2017-07-11 09:00,11,48,48,48,48,1
20171201|2017-07-11 09:30,11,48.2,48.2,48.14,48.14,2
20171201|2017-07-11 10:00,11,48.15,48.15,48.15,48.15,1
20171201|2017-07-11 10:30,11,48.16,48.47,48.16,48.47,3
20171201|2017-07-11 11:00,11,48.7,48.7,48.63,48.63,4
20171201|2017-07-11 11:30,11,48.59,48.62,48.56,48.56,13
20171201|2017-07-11 12:00,11,48.61,48.65,48.51,48.54,38
20171201|2017-07-11 12:30,11,48.52,48.52,48.45,48.45,4
20171201|2017-07-11 13:00,11,48.5,48.53,48.38,48.38,28
20171201|2017-07-11 13:30,11,48.55,48.55,48.53,48.54,7
20171201|2017-07-11 14:30,11,48.48,48.48,48.48,48.48,1
20171201|2017-07-11 15:30,11,48.96,49.01,48.96,49.01,2
20171201|2017-07-11 17:00,12,49.01,49.23,49.01,49.23,4
20171201|2017-07-11 20:00,12,49.08,49.08,49.08,49.08,2
20171201|2017-07-12 01:00,12,49.16,49.16,49.16,49.16,1
20171201|2017-07-12 01:30,12,49.06,49.06,49.06,49.06,1
20171201|2017-07-12 04:00,12,49.14,49.14,49.14,49.14,1
20171201|2017-07-12 04:30,12,49.17,49.18,49.17,49.18,32
20171201|2017-07-12 06:00,12,49.1,49.1,49.1,49.1,9
20171201|2017-07-12 07:30,12,49.2,49.2,49.2,49.2,2
20171201|2017-07-12 08:00,12,49.23,49.23,49.23,49.23,2
20171201|2017-07-12 09:30,12,49.58,49.61,48.51,48.51,14
20171201|2017-07-12 10:00,12,48.42,48.44,48.37,48.44,3
20171201|2017-07-12 10:30,12,48.68,48.69,48.68,48.69,4
20171201|2017-07-12 11:00,12,48.86,48.86,48.86,48.86,1
20171201|2017-07-12 11:30,12,49,49,49,49,4
20171201|2017-07-12 12:00,12,49.06,49.06,48.68,48.73,8
20171201|2017-07-12 12:30,12,48.76,48.79,48.76,48.79,3
20171201|2017-07-12 13:30,12,48.63,48.65,48.62,48.65,10
20171201|2017-07-12 14:00,12,48.62,48.66,48.6,48.66,4
20171201|2017-07-12 14:30,12,48.54,48.54,48.54,48.54,1
20171201|2017-07-12 17:00,13,48.32,48.56,48.32,48.56,4
20171201|2017-07-12 19:00,13,48.48,48.48,48.47,48.47,2
20171201|2017-07-13 02:00,13,48.51,48.51,48.51,48.51,1
20171201|2017-07-13 02:30,13,48.39,48.39,48.39,48.39,1
20171201|2017-07-13 03:00,13,48.12,48.12,48.12,48.12,1
20171201|2017-07-13 06:30,13,48.14,48.14,48.14,48.14,2
20171201|2017-07-13 08:00,13,48.73,48.73,48.73,48.73,3
20171201|2017-07-13 08:30,13,48.87,48.87,48.87,48.87,2
20171201|2017-07-13 09:00,13,48.8,48.8,48.8,48.8,2
20171201|2017-07-13 09:30,13,48.97,49.04,48.9,48.9,10
20171201|2017-07-13 10:00,13,49.2,49.3,49.2,49.3,6
20171201|2017-07-13 10:30,13,49.2,49.25,49.16,49.16,7
20171201|2017-07-13 11:00,13,49.21,49.22,49.1,49.19,27
20171201|2017-07-13 11:30,13,49.21,49.25,49.21,49.23,17
20171201|2017-07-13 12:00,13,49.19,49.19,49.02,49.02,6
20171201|2017-07-13 12:30,13,49.07,49.09,49.07,49.09,6
20171201|2017-07-13 13:00,13,49.23,49.23,49.23,49.23,4
20171201|2017-07-13 14:00,13,49.22,49.23,49.2,49.21,25
20171201|2017-07-13 14:30,13,49.23,49.24,49.22,49.24,8
20171201|2017-07-14 03:00,14,49,49,49,49,1
20171201|2017-07-14 04:00,14,49.32,49.32,49.32,49.32,1
20171201|2017-07-14 04:30,14,49.47,49.52,49.47,49.52,6
20171201|2017-07-14 05:00,14,49.5,49.5,49.5,49.5,2
20171201|2017-07-14 07:00,14,49.7,49.81,49.7,49.81,2
20171201|2017-07-14 07:30,14,49.3,49.3,49.22,49.22,6
20171201|2017-07-14 08:30,14,49.73,49.73,49.73,49.73,3
20171201|2017-07-14 11:30,14,49.77,49.77,49.77,49.77,1
20171201|2017-07-14 12:30,14,49.72,49.72,49.72,49.72,1
20171201|2017-07-14 13:00,14,49.65,49.75,49.64,49.75,4
20171201|2017-07-14 13:30,14,49.78,49.78,49.77,49.77,12
20171201|2017-07-14 14:30,14,49.81,49.81,49.81,49.81,1
20171201|2017-07-14 15:30,14,49.85,49.87,49.85,49.87,5
20171201|2017-07-17 04:00,17,49.74,49.74,49.74,49.74,9
20171201|2017-07-17 05:00,17,49.83,49.83,49.83,49.83,9
20171201|2017-07-17 06:00,17,49.62,49.62,49.62,49.62,25
20171201|2017-07-17 07:30,17,49.64,49.64,49.55,49.55,10
20171201|2017-07-17 09:00,17,49.61,49.61,49.61,49.61,2
20171201|2017-07-17 09:30,17,49.68,49.68,49.68,49.68,1
20171201|2017-07-17 10:30,17,49.7,49.7,49.53,49.54,4
20171201|2017-07-17 12:00,17,49.53,49.53,49.53,49.53,1
20171201|2017-07-17 12:30,17,49.37,49.37,49.37,49.37,1
20171201|2017-07-17 13:00,17,49.4,49.4,49.33,49.35,5
20171201|2017-07-17 13:30,17,49.3,49.3,49.3,49.3,4
20171201|2017-07-17 15:30,17,49.21,49.21,49.21,49.21,1
20171201|2017-07-18 03:00,18,49.22,49.22,49.22,49.22,2
20171201|2017-07-18 03:30,18,49.38,49.46,49.38,49.46,2
20171201|2017-07-18 06:30,18,49.98,49.98,49.98,49.98,4
20171201|2017-07-18 07:30,18,49.89,49.89,49.89,49.89,1
20171201|2017-07-18 09:00,18,49.74,49.74,49.48,49.48,30
20171201|2017-07-18 09:30,18,49.73,49.73,49.73,49.73,1
20171201|2017-07-18 10:00,18,49.75,49.75,49.75,49.75,2
20171201|2017-07-18 12:00,18,49.38,49.38,49.38,49.38,1
20171201|2017-07-18 13:00,18,49.65,49.67,49.65,49.67,3
20171201|2017-07-18 13:30,18,49.67,49.67,49.67,49.67,3
20171201|2017-07-18 14:30,18,49.63,49.63,49.63,49.63,1
20171201|2017-07-18 15:30,18,49.49,49.57,49.37,49.57,4
20171201|2017-07-18 21:00,19,49.61,49.61,49.61,49.61,10
20171201|2017-07-19 03:00,19,49.68,49.68,49.68,49.68,9
20171201|2017-07-19 04:30,19,49.74,49.79,49.74,49.79,2
20171201|2017-07-19 07:00,19,49.76,49.76,49.76,49.76,2
20171201|2017-07-19 08:00,19,49.87,49.88,49.87,49.88,35
20171201|2017-07-19 08:30,19,49.93,49.93,49.89,49.89,45
20171201|2017-07-19 09:00,19,49.95,49.96,49.95,49.96,2
20171201|2017-07-19 09:30,19,50.17,50.33,50.11,50.11,7
20171201|2017-07-19 10:00,19,50.31,50.31,50.31,50.31,2
20171201|2017-07-19 10:30,19,50.21,50.21,50.21,50.21,1
20171201|2017-07-19 11:30,19,50.26,50.26,50.26,50.26,12
20171201|2017-07-19 12:00,19,50.3,50.3,50.29,50.29,26
20171201|2017-07-19 12:30,19,50.29,50.45,50.29,50.45,11
20171201|2017-07-19 13:00,19,50.56,50.57,50.52,50.52,14
20171201|2017-07-19 14:00,19,50.48,50.54,50.48,50.54,2
20171201|2017-07-19 14:30,19,50.48,50.48,50.48,50.48,1
20171201|2017-07-20 01:00,20,50.43,50.43,50.43,50.43,1
20171201|2017-07-20 04:00,20,50.41,50.41,50.41,50.41,1
20171201|2017-07-20 04:30,20,50.45,50.45,50.45,50.45,1
20171201|2017-07-20 05:30,20,50.46,50.46,50.46,50.46,8
20171201|2017-07-20 06:00,20,50.55,50.55,50.55,50.55,8
20171201|2017-07-20 07:00,20,50.81,50.81,50.81,50.81,1
20171201|2017-07-20 07:30,20,50.85,50.85,50.75,50.79,4
20171201|2017-07-20 08:00,20,50.75,50.81,50.75,50.77,3
20171201|2017-07-20 09:00,20,50.65,50.78,50.6,50.78,46
20171201|2017-07-20 09:30,20,50.79,50.84,50.57,50.57,57
20171201|2017-07-20 10:30,20,50.26,50.26,50.26,50.26,6
20171201|2017-07-20 12:00,20,50.22,50.22,50.22,50.22,1
20171201|2017-07-20 15:30,20,50.09,50.09,50.09,50.09,1
20171201|2017-07-21 03:00,21,50.3,50.3,50.25,50.25,2
20171201|2017-07-21 05:30,21,50.27,50.27,49.94,49.94,11
20171201|2017-07-21 07:00,21,49.73,49.73,49.61,49.61,10
20171201|2017-07-21 07:30,21,49.68,49.68,49.57,49.57,11
20171201|2017-07-21 08:00,21,49.6,49.7,49.6,49.7,2
20171201|2017-07-21 08:30,21,49.74,49.74,49.6,49.6,2
20171201|2017-07-21 09:00,21,49.37,49.37,49.37,49.37,1
20171201|2017-07-21 09:30,21,49.35,49.35,49.28,49.32,6
20171201|2017-07-21 10:00,21,49.44,49.44,49.44,49.44,2
20171201|2017-07-21 11:30,21,49.01,49.01,48.93,48.93,7
20171201|2017-07-21 12:00,21,49.01,49.01,49.01,49.01,1
20171201|2017-07-21 13:00,21,49.02,49.02,49.02,49.02,1
20171201|2017-07-21 13:30,21,48.78,48.8,48.78,48.8,4
20171201|2017-07-21 14:30,21,48.78,48.78,48.78,48.78,1
20171201|2017-07-21 15:00,21,48.83,48.83,48.83,48.83,3
20171201|2017-07-23 21:30,24,49.03,49.03,49.03,49.03,2
20171201|2017-07-24 02:00,24,48.99,48.99,48.99,48.99,21
20171201|2017-07-24 02:30,24,48.8,48.8,48.8,48.8,1
20171201|2017-07-24 03:00,24,48.63,48.63,48.63,48.63,2
20171201|2017-07-24 03:30,24,48.84,48.84,48.84,48.84,9
20171201|2017-07-24 04:30,24,49.01,49.01,49.01,49.01,16
20171201|2017-07-24 05:00,24,48.91,49.41,48.91,49.41,126
20171201|2017-07-24 05:30,24,49.44,49.44,49.44,49.44,1
20171201|2017-07-24 06:00,24,49.26,49.26,49.26,49.26,1
20171201|2017-07-24 07:00,24,49.14,49.24,49.14,49.18,8
20171201|2017-07-24 07:30,24,49.34,49.34,49.34,49.34,1
20171201|2017-07-24 08:00,24,49.4,49.4,49.35,49.35,7
20171201|2017-07-24 09:00,24,49.47,49.47,49.47,49.47,42
20171201|2017-07-24 09:30,24,49.49,49.49,49.49,49.49,1
20171201|2017-07-24 10:00,24,49.32,49.32,49.32,49.32,8
20171201|2017-07-24 10:30,24,49.32,49.32,49.32,49.32,7
20171201|2017-07-24 12:00,24,49.37,49.37,49.34,49.34,4
20171201|2017-07-24 13:30,24,49.36,49.36,49.36,49.36,1
20171201|2017-07-24 22:30,25,49.57,49.57,49.57,49.57,3
20171201|2017-07-24 23:00,25,49.6,49.6,49.6,49.6,1
20171201|2017-07-25 03:30,25,49.52,49.81,49.52,49.77,8
20171201|2017-07-25 04:30,25,49.8,49.8,49.8,49.8,1
20171201|2017-07-25 05:00,25,49.85,49.88,49.84,49.85,37
20171201|2017-07-25 05:30,25,49.9,49.97,49.9,49.97,23
20171201|2017-07-25 06:00,25,50,50,50,50,1
20171201|2017-07-25 07:00,25,50.15,50.15,50.15,50.15,1
20171201|2017-07-25 07:30,25,49.97,49.97,49.97,49.97,1
20171201|2017-07-25 08:00,25,50.05,50.1,50.05,50.1,2
20171201|2017-07-25 08:30,25,50.17,50.17,50.17,50.17,2
20171201|2017-07-25 09:00,25,50.28,50.28,50.28,50.28,11
20171201|2017-07-25 10:00,25,50.25,50.45,50.25,50.45,18
20171201|2017-07-25 10:30,25,50.56,50.56,50.56,50.56,5
20171201|2017-07-25 11:00,25,50.7,50.7,50.69,50.69,5
20171201|2017-07-25 11:30,25,50.65,50.65,50.65,50.65,5
20171201|2017-07-25 12:30,25,50.6,50.6,50.6,50.6,1
20171201|2017-07-25 13:00,25,50.74,50.8,50.74,50.8,5
20171201|2017-07-25 14:00,25,50.76,50.76,50.76,50.76,1
20171201|2017-07-25 14:30,25,50.76,50.76,50.75,50.76,4
20171201|2017-07-25 15:00,25,50.8,50.8,50.8,50.8,2
20171201|2017-07-25 15:30,25,50.91,51.44,50.91,51.43,7
20171201|2017-07-25 17:00,26,51.19,51.29,51.19,51.29,3
20171201|2017-07-25 19:00,26,51.17,51.17,51.16,51.16,2
20171201|2017-07-25 20:00,26,51.12,51.12,51.12,51.12,1
20171201|2017-07-25 21:30,26,51.18,51.18,51.18,51.18,2
20171201|2017-07-25 22:00,26,51.12,51.12,51.12,51.12,2
20171201|2017-07-26 00:30,26,51.12,51.12,51.12,51.12,1
20171201|2017-07-26 02:00,26,51.15,51.21,51.15,51.21,4
20171201|2017-07-26 03:30,26,51.09,51.09,50.98,51.03,24
20171201|2017-07-26 04:00,26,51.11,51.13,51.11,51.13,2
20171201|2017-07-26 04:30,26,51.06,51.06,51.06,51.06,19
20171201|2017-07-26 06:30,26,51.11,51.11,51.11,51.11,1
20171201|2017-07-26 07:00,26,51.11,51.13,51.07,51.08,15
20171201|2017-07-26 07:30,26,51.13,51.16,51.13,51.16,16
20171201|2017-07-26 08:30,26,50.92,50.92,50.92,50.92,2
20171201|2017-07-26 09:00,26,50.95,50.95,50.9,50.9,35
20171201|2017-07-26 09:30,26,51.4,51.4,51,51,5
20171201|2017-07-26 10:00,26,51.13,51.13,51.13,51.13,1
20171201|2017-07-26 10:30,26,51.29,51.29,51.29,51.29,1
20171201|2017-07-26 13:00,26,51.52,51.52,51.52,51.52,2
20171201|2017-07-26 13:30,26,51.49,51.53,51.49,51.5,10
20171201|2017-07-26 19:30,27,51.38,51.38,51.38,51.38,1
20171201|2017-07-27 02:30,27,51.34,51.34,51.34,51.34,2
20171201|2017-07-27 05:00,27,51.49,51.49,51.49,51.49,1
20171201|2017-07-27 05:30,27,51.55,51.55,51.55,51.55,1
20171201|2017-07-27 06:00,27,51.57,51.57,51.16,51.17,53
20171201|2017-07-27 06:30,27,51.18,51.18,51,51,4
20171201|2017-07-27 07:00,27,51.03,51.17,51.03,51.17,26
20171201|2017-07-27 07:30,27,51.19,51.19,51.19,51.19,1
20171201|2017-07-27 09:00,27,51.57,51.58,51.54,51.58,16
20171201|2017-07-27 09:30,27,51.56,51.56,51.56,51.56,4
20171201|2017-07-27 10:00,27,51.58,51.58,51.58,51.58,1
20171201|2017-07-27 10:30,27,51.73,51.75,51.67,51.75,19
20171201|2017-07-27 11:00,27,51.75,51.95,51.75,51.95,48
20171201|2017-07-27 11:30,27,51.93,51.93,51.76,51.77,18
20171201|2017-07-27 12:00,27,51.82,51.86,51.82,51.85,30
20171201|2017-07-27 12:30,27,51.81,51.91,51.81,51.91,15
20171201|2017-07-27 13:00,27,51.91,51.98,51.85,51.85,25
20171201|2017-07-27 14:30,27,51.92,51.92,51.92,51.92,1
20171201|2017-07-27 20:30,28,51.79,51.79,51.79,51.79,1
20171201|2017-07-28 03:00,28,51.83,51.83,51.83,51.83,1
20171201|2017-07-28 03:30,28,51.87,51.87,51.84,51.84,4
20171201|2017-07-28 04:00,28,51.8,51.8,51.8,51.8,6
20171201|2017-07-28 04:30,28,51.86,51.87,51.86,51.87,21
20171201|2017-07-28 05:00,28,51.89,51.89,51.89,51.89,8
20171201|2017-07-28 06:30,28,51.86,51.86,51.86,51.86,1
20171201|2017-07-28 07:00,28,51.9,51.91,51.9,51.91,2
20171201|2017-07-28 07:30,28,52.02,52.02,52,52,9
20171201|2017-07-28 08:00,28,52.07,52.16,52.07,52.16,5
20171201|2017-07-28 09:00,28,52.4,52.53,52.4,52.45,9
20171201|2017-07-28 09:30,28,52.55,52.55,52.41,52.41,64
20171201|2017-07-28 10:30,28,52.3,52.43,52.3,52.42,13
20171201|2017-07-28 11:00,28,52.44,52.46,52.41,52.43,68
20171201|2017-07-28 11:30,28,52.45,52.45,52.45,52.45,1
20171201|2017-07-28 13:00,28,52.36,52.5,52.34,52.5,4
20171201|2017-07-28 13:30,28,52.5,52.5,52.5,52.5,1
20171201|2017-07-28 14:30,28,52.46,52.46,52.46,52.46,1
20171201|2017-07-28 15:00,28,52.47,52.47,52.47,52.47,1
20171201|2017-07-31 01:30,31,52.67,52.67,52.67,52.67,8
20171201|2017-07-31 02:30,31,52.55,52.55,52.55,52.55,21
20171201|2017-07-31 03:30,31,52.35,52.35,52.34,52.34,12
20171201|2017-07-31 04:00,31,52.49,52.49,52.49,52.49,6
20171201|2017-07-31 04:30,31,52.5,52.53,52.5,52.53,2
20171201|2017-07-31 05:00,31,52.41,52.41,52.41,52.41,1
20171201|2017-07-31 08:00,31,52.4,52.4,52.4,52.4,2
20171201|2017-07-31 08:30,31,52.4,52.4,52.2,52.2,5
20171201|2017-07-31 09:00,31,52.35,52.35,52.27,52.27,9
20171201|2017-07-31 09:30,31,52.23,52.3,52.23,52.25,23
20171201|2017-07-31 10:00,31,52.3,52.4,52.2,52.4,5
20171201|2017-07-31 10:30,31,52.3,52.3,52.3,52.3,1
20171201|2017-07-31 11:00,31,52.35,52.35,52.35,52.35,1
20171201|2017-07-31 11:30,31,52.4,52.4,52.3,52.3,7
20171201|2017-07-31 12:00,31,52.27,52.28,52.23,52.23,17
20171201|2017-07-31 12:30,31,52.51,52.52,52.51,52.52,5
20171201|2017-07-31 13:00,31,52.6,52.86,52.6,52.86,3
20171201|2017-07-31 13:30,31,53.03,53.03,53.02,53.02,2
20171201|2017-07-31 14:00,31,52.99,52.99,52.99,52.99,2
20171201|2017-07-31 14:30,31,53.17,53.17,53.03,53.03,3
20171201|2017-07-31 20:00,1,53.04,53.04,53.04,53.04,2
20171201|2017-08-01 02:00,1,53.12,53.14,53.12,53.14,4
20171201|2017-08-01 02:30,1,53.1,53.1,53.1,53.1,4
20171201|2017-08-01 03:00,1,53.09,53.09,53.09,53.09,1
20171201|2017-08-01 04:30,1,53.17,53.17,53.08,53.08,2
20171201|2017-08-01 05:00,1,53.07,53.07,52.95,52.95,3
20171201|2017-08-01 06:00,1,52.83,52.85,52.83,52.85,28
20171201|2017-08-01 06:30,1,52.73,52.73,52.72,52.72,2
20171201|2017-08-01 07:30,1,52.61,52.61,52.61,52.61,1
20171201|2017-08-01 08:00,1,52.75,52.75,52.53,52.53,3
20171201|2017-08-01 08:30,1,52.53,52.56,52.32,52.32,15
20171201|2017-08-01 09:00,1,52.45,52.45,52.35,52.36,3
20171201|2017-08-01 09:30,1,52.47,52.52,52.47,52.52,8
20171201|2017-08-01 10:00,1,52.24,52.24,52,52,6
20171201|2017-08-01 10:30,1,51.3,51.54,51.3,51.54,6
20171201|2017-08-01 12:30,1,51.73,51.9,51.73,51.9,11
20171201|2017-08-01 13:00,1,51.92,51.92,51.92,51.92,1
20171201|2017-08-01 13:30,1,52.15,52.17,52.15,52.17,2
20171201|2017-08-01 14:30,1,52.15,52.15,52.15,52.15,1
20171201|2017-08-01 15:00,1,52.09,52.09,52.09,52.09,1
20171201|2017-08-01 15:30,1,52.13,52.13,51.87,51.87,3
20171201|2017-08-01 20:00,2,51.79,51.79,51.79,51.79,1
20171201|2017-08-01 23:00,2,51.67,51.67,51.67,51.67,1
20171201|2017-08-01 23:30,2,51.67,51.68,51.67,51.68,15
20171201|2017-08-02 02:00,2,51.87,51.87,51.87,51.87,1
20171201|2017-08-02 02:30,2,51.79,51.79,51.79,51.79,1
20171201|2017-08-02 03:00,2,51.81,51.81,51.81,51.81,1
20171201|2017-08-02 03:30,2,52.05,52.05,51.99,51.99,2
20171201|2017-08-02 07:00,2,52.06,52.06,52.06,52.06,1
20171201|2017-08-02 07:30,2,52.12,52.19,52.12,52.19,19
20171201|2017-08-02 08:00,2,52.22,52.26,52.22,52.26,15
20171201|2017-08-02 08:30,2,52.16,52.16,52.16,52.16,1
20171201|2017-08-02 09:00,2,52.11,52.11,52.08,52.08,15
20171201|2017-08-02 09:30,2,52.2,52.2,51.73,51.75,4
20171201|2017-08-02 10:00,2,52.1,52.3,52.1,52.25,4
20171201|2017-08-02 10:30,2,52.37,52.42,52.37,52.38,73
20171201|2017-08-02 11:00,2,52.46,52.46,52.46,52.46,1
20171201|2017-08-02 12:00,2,52.35,52.5,52.35,52.5,2
20171201|2017-08-02 13:00,2,52.42,52.52,52.42,52.52,3
20171201|2017-08-02 14:30,2,52.45,52.47,52.45,52.47,6
20171201|2017-08-03 01:30,3,52.25,52.25,52.25,52.25,1
20171201|2017-08-03 03:30,3,52.29,52.71,52.28,52.71,33
20171201|2017-08-03 04:00,3,52.75,52.75,52.65,52.65,2
20171201|2017-08-03 04:30,3,52.68,52.7,52.68,52.7,16
20171201|2017-08-03 05:00,3,52.67,52.67,52.67,52.67,7
20171201|2017-08-03 07:00,3,52.73,52.76,52.66,52.72,24
20171201|2017-08-03 07:30,3,52.7,52.8,52.7,52.8,11
20171201|2017-08-03 08:00,3,52.78,52.81,52.78,52.81,2
20171201|2017-08-03 08:30,3,52.7,52.7,52.7,52.7,1
20171201|2017-08-03 09:00,3,52.54,52.66,52.48,52.59,34
20171201|2017-08-03 10:00,3,52.82,52.88,52.8,52.88,11
20171201|2017-08-03 10:30,3,52.89,52.89,52.85,52.85,3
20171201|2017-08-03 11:00,3,52.47,52.47,52.47,52.47,1
20171201|2017-08-03 11:30,3,52.3,52.3,52.27,52.27,4
20171201|2017-08-03 12:00,3,52.36,52.36,52.26,52.26,2
20171201|2017-08-03 13:00,3,52.34,52.35,52.31,52.34,10
20171201|2017-08-03 13:30,3,52.14,52.14,51.97,51.97,8
20171201|2017-08-04 02:30,4,51.81,51.81,51.81,51.81,1
20171201|2017-08-04 03:00,4,51.88,51.9,51.81,51.81,27
20171201|2017-08-04 06:00,4,51.98,52.02,51.98,52.02,6
20171201|2017-08-04 06:30,4,52.02,52.05,52.02,52.02,48
20171201|2017-08-04 07:00,4,52.07,52.1,52.03,52.03,10
20171201|2017-08-04 07:30,4,52.07,52.15,51.96,52.15,14
20171201|2017-08-04 08:00,4,52.25,52.25,52.25,52.25,1
20171201|2017-08-04 09:30,4,52.12,52.34,52.12,52.34,4
20171201|2017-08-04 10:00,4,52.35,52.52,52.35,52.5,4
20171201|2017-08-04 10:30,4,52.55,52.55,52.54,52.54,4
20171201|2017-08-04 11:00,4,52.49,52.5,52.47,52.5,7
20171201|2017-08-04 11:30,4,52.49,52.5,52.35,52.35,55
20171201|2017-08-04 12:00,4,52.39,52.45,52.32,52.32,16
20171201|2017-08-04 12:30,4,52.23,52.27,52.23,52.27,3
20171201|2017-08-04 13:00,4,52.48,52.49,52.44,52.45,10
20171201|2017-08-07 04:30,7,51.95,51.95,51.95,51.95,1
20171201|2017-08-07 05:00,7,51.98,52,51.98,52,3
20171201|2017-08-07 07:00,7,52.16,52.16,52.16,52.16,2
20171201|2017-08-07 07:30,7,52.11,52.11,52.08,52.08,14
20171201|2017-08-07 09:00,7,52.4,52.44,52.4,52.44,2
20171201|2017-08-07 09:30,7,52.37,52.37,51.74,51.79,5
20171201|2017-08-07 10:00,7,51.85,51.85,51.8,51.8,2
20171201|2017-08-07 11:00,7,51.95,52.04,51.95,52.04,3
20171201|2017-08-07 11:30,7,52.1,52.1,52.1,52.1,1
20171201|2017-08-07 12:00,7,52.35,52.35,52.35,52.35,1
20171201|2017-08-07 12:30,7,52.27,52.34,52.27,52.34,2
20171201|2017-08-07 13:00,7,52.4,52.4,52.4,52.4,1
20171201|2017-08-07 13:30,7,52.51,52.51,52.43,52.43,3
20171201|2017-08-07 14:00,7,52.44,52.44,52.44,52.44,1
20171201|2017-08-07 15:00,7,52.38,52.38,52.38,52.38,1
20171201|2017-08-07 20:30,8,52.4,52.4,52.4,52.4,28
20171201|2017-08-08 03:30,8,52.65,52.75,52.65,52.75,16
20171201|2017-08-08 04:00,8,52.76,52.76,52.76,52.76,1
20171201|2017-08-08 05:30,8,52.65,52.65,52.52,52.52,3
20171201|2017-08-08 06:00,8,52.57,52.57,52.57,52.57,5
20171201|2017-08-08 08:00,8,52.58,52.58,52.19,52.19,21
20171201|2017-08-08 08:30,8,52.15,52.15,52.15,52.15,10
20171201|2017-08-08 09:00,8,52.4,52.44,52.4,52.44,11
20171201|2017-08-08 10:00,8,52.6,52.73,52.6,52.69,4
20171201|2017-08-08 10:30,8,52.61,52.61,52.61,52.61,1
20171201|2017-08-08 11:30,8,52.28,52.28,52.28,52.28,1
20171201|2017-08-08 12:00,8,52.27,52.32,52.27,52.32,12
20171201|2017-08-08 12:30,8,52.45,52.45,52.45,52.45,1
20171201|2017-08-08 13:00,8,52.52,52.58,52.3,52.3,6
20171201|2017-08-08 13:30,8,52.23,52.23,52.23,52.23,1
20171201|2017-08-08 14:00,8,52.21,52.21,52.21,52.21,1
20171201|2017-08-08 15:30,8,52.37,52.37,52.35,52.35,2
20171201|2017-08-08 19:00,9,52.16,52.16,52.15,52.15,2
20171201|2017-08-09 00:00,9,52.12,52.12,52.12,52.12,2
20171201|2017-08-09 02:00,9,52.21,52.21,52.21,52.21,2
20171201|2017-08-09 02:30,9,52.3,52.3,52.3,52.3,1
20171201|2017-08-09 03:00,9,52.29,52.29,52.29,52.29,1
20171201|2017-08-09 05:30,9,52.54,52.6,52.54,52.6,4
20171201|2017-08-09 07:00,9,52.67,52.67,52.67,52.67,1
20171201|2017-08-09 08:00,9,52.73,52.73,52.73,52.73,1
20171201|2017-08-09 08:30,9,52.5,52.53,52.47,52.53,13
20171201|2017-08-09 09:30,9,52.61,52.64,52.2,52.54,11
20171201|2017-08-09 10:00,9,52.4,52.4,52.28,52.28,2
20171201|2017-08-09 11:30,9,52.55,52.55,52.55,52.55,3
20171201|2017-08-09 12:00,9,52.4,52.4,52.38,52.38,3
20171201|2017-08-09 13:00,9,52.55,52.62,52.55,52.62,4
20171201|2017-08-09 13:30,9,52.71,52.71,52.68,52.68,3
20171201|2017-08-09 14:30,9,52.65,52.65,52.65,52.65,1
20171201|2017-08-09 19:00,10,52.73,52.73,52.73,52.73,1
20171201|2017-08-09 20:30,10,52.65,52.65,52.65,52.65,1
20171201|2017-08-10 02:00,10,52.96,53,52.93,52.93,5
20171201|2017-08-10 02:30,10,52.92,52.92,52.92,52.92,1
20171201|2017-08-10 04:00,10,52.9,52.9,52.9,52.9,2
20171201|2017-08-10 04:30,10,53,53,52.97,52.97,3
20171201|2017-08-10 05:00,10,53.02,53.02,52.9,52.9,4
20171201|2017-08-10 05:30,10,52.95,52.95,52.95,52.95,2
20171201|2017-08-10 06:00,10,53.03,53.03,53.03,53.03,2
20171201|2017-08-10 07:00,10,53.34,53.34,53.34,53.34,1
20171201|2017-08-10 07:30,10,53.4,53.4,53.4,53.4,1
20171201|2017-08-10 08:00,10,53.28,53.28,53.24,53.24,10
20171201|2017-08-10 08:30,10,52.8,53,52.8,53,57
20171201|2017-08-10 09:00,10,52.7,52.7,52.7,52.7,3
20171201|2017-08-10 09:30,10,52.88,52.88,52.42,52.42,35
20171201|2017-08-10 10:00,10,52.59,52.61,52.18,52.23,77
20171201|2017-08-10 10:30,10,52.3,52.49,52.3,52.49,20
20171201|2017-08-10 11:00,10,52.33,52.36,52.33,52.36,15
20171201|2017-08-10 11:30,10,52.38,52.38,51.89,51.89,11
20171201|2017-08-10 12:00,10,51.91,51.91,51.82,51.82,2
20171201|2017-08-10 13:30,10,51.73,51.73,51.73,51.73,9
20171201|2017-08-10 14:00,10,51.75,51.75,51.75,51.75,1
20171201|2017-08-10 14:30,10,51.61,51.61,51.61,51.61,1
20171201|2017-08-10 15:00,10,51.64,51.64,51.64,51.64,1
20171201|2017-08-10 18:30,11,51.78,51.78,51.78,51.78,1
20171201|2017-08-10 21:00,11,51.5,51.5,51.5,51.5,1
20171201|2017-08-10 22:00,11,51.49,51.49,51.46,51.46,6
20171201|2017-08-10 22:30,11,51.45,51.45,51.45,51.45,1
20171201|2017-08-10 23:00,11,51.47,51.47,51.47,51.47,4
20171201|2017-08-10 23:30,11,51.25,51.25,51.25,51.25,3
20171201|2017-08-11 00:30,11,51.29,51.29,51.29,51.29,2
20171201|2017-08-11 02:00,11,51.42,51.42,51.42,51.42,1
20171201|2017-08-11 02:30,11,51.34,51.36,51.34,51.36,3
20171201|2017-08-11 03:00,11,51.26,51.29,51.16,51.16,3
20171201|2017-08-11 03:30,11,51.36,51.37,51.36,51.37,2
20171201|2017-08-11 05:30,11,51.4,51.4,51.4,51.4,1
20171201|2017-08-11 09:00,11,51.31,51.39,51.31,51.39,2
20171201|2017-08-11 10:00,11,51.72,51.72,51.72,51.72,1
20171201|2017-08-11 12:00,11,51.81,51.81,51.81,51.81,1
20171201|2017-08-11 12:30,11,51.81,51.94,51.81,51.9,6
20171201|2017-08-11 13:00,11,51.9,51.97,51.9,51.97,16
20171201|2017-08-11 13:30,11,51.79,51.89,51.79,51.89,7
20171201|2017-08-11 14:00,11,51.84,51.84,51.84,51.84,4
20171201|2017-08-13 17:00,14,51.85,51.85,51.85,51.85,1
20171201|2017-08-13 22:30,14,51.88,51.88,51.88,51.88,3
20171201|2017-08-14 00:00,14,51.84,51.84,51.84,51.84,1
20171201|2017-08-14 03:00,14,51.77,51.77,51.69,51.72,4
20171201|2017-08-14 04:00,14,51.61,51.61,51.61,51.61,2
20171201|2017-08-14 05:30,14,51.51,51.51,51.51,51.51,4
20171201|2017-08-14 06:30,14,51.57,51.57,51.57,51.57,1
20171201|2017-08-14 07:30,14,51.56,51.56,51.56,51.56,1
20171201|2017-08-14 08:30,14,51.85,51.85,51.85,51.85,1
20171201|2017-08-14 09:30,14,52.15,52.15,52.15,52.15,2
20171201|2017-08-14 10:30,14,51.5,51.5,51.32,51.32,3
20171201|2017-08-14 11:00,14,51.25,51.25,51.25,51.25,4
20171201|2017-08-14 11:30,14,51.13,51.13,50.99,50.99,4
20171201|2017-08-14 12:00,14,51.01,51.01,51.01,51.01,1
20171201|2017-08-14 12:30,14,50.91,50.91,50.91,50.91,1
20171201|2017-08-14 13:00,14,50.7,50.7,50.7,50.7,1
20171201|2017-08-14 13:30,14,50.6,50.65,50.59,50.59,4
20171201|2017-08-14 14:00,14,50.56,50.56,50.56,50.56,1
20171201|2017-08-14 14:30,14,50.6,50.6,50.6,50.6,30
20171201|2017-08-14 17:00,15,50.65,50.65,50.63,50.63,2
20171201|2017-08-15 02:30,15,50.63,50.63,50.6,50.6,3
20171201|2017-08-15 03:30,15,50.73,50.73,50.73,50.73,1
20171201|2017-08-15 05:00,15,50.47,50.47,50.47,50.47,13
20171201|2017-08-15 05:30,15,50.45,50.45,50.4,50.4,8
20171201|2017-08-15 06:00,15,50.41,50.41,50.41,50.41,7
20171201|2017-08-15 06:30,15,50.25,50.25,50.25,50.25,1
20171201|2017-08-15 07:30,15,50.21,50.22,50.16,50.22,14
20171201|2017-08-15 09:00,15,50.22,50.22,50.22,50.22,1
20171201|2017-08-15 09:30,15,50.32,50.34,50.32,50.34,12
20171201|2017-08-15 10:00,15,50.36,50.36,50.36,50.36,6
20171201|2017-08-15 11:30,15,50.54,50.54,50.54,50.54,2
20171201|2017-08-15 12:00,15,50.5,50.59,50.5,50.59,7
20171201|2017-08-15 13:00,15,50.65,50.65,50.65,50.65,4
20171201|2017-08-15 13:30,15,50.67,50.67,50.67,50.67,2
20171201|2017-08-15 14:00,15,50.65,50.65,50.65,50.65,1
20171201|2017-08-15 14:30,15,50.72,50.72,50.72,50.72,1
20171201|2017-08-15 15:00,15,50.74,50.74,50.74,50.74,2
20171201|2017-08-15 15:30,15,50.76,50.86,50.75,50.85,7
20171201|2017-08-15 20:30,16,50.8,50.8,50.8,50.8,1
20171201|2017-08-16 01:00,16,50.83,50.83,50.83,50.83,1
20171201|2017-08-16 02:00,16,51.03,51.03,51.03,51.03,2
20171201|2017-08-16 04:00,16,50.93,50.96,50.93,50.96,4
20171201|2017-08-16 05:30,16,50.84,50.84,50.84,50.84,2
20171201|2017-08-16 08:00,16,50.85,50.91,50.85,50.91,7
20171201|2017-08-16 09:30,16,51.12,51.12,51.02,51.02,3
20171201|2017-08-16 10:00,16,50.51,50.52,50.46,50.48,12
20171201|2017-08-16 10:30,16,50.55,50.55,50.55,50.55,8
20171201|2017-08-16 11:30,16,50.53,50.55,50.52,50.55,8
20171201|2017-08-16 12:00,16,50.59,50.59,50.59,50.59,1
20171201|2017-08-16 12:30,16,50.19,50.19,50.15,50.17,4
20171201|2017-08-16 13:00,16,50.18,50.18,50.06,50.06,2
20171201|2017-08-16 14:00,16,50.17,50.17,50.17,50.17,2
20171201|2017-08-16 15:00,16,50.09,50.11,50.09,50.11,6
20171201|2017-08-16 15:30,16,50.12,50.12,50.12,50.12,1
20171201|2017-08-16 19:00,17,50.18,50.18,50.18,50.18,1
20171201|2017-08-17 03:00,17,50.08,50.08,50.08,50.08,3
20171201|2017-08-17 03:30,17,50.12,50.12,50,50,6
20171201|2017-08-17 04:00,17,49.97,49.97,49.97,49.97,1
20171201|2017-08-17 05:00,17,49.96,49.96,49.96,49.96,1
20171201|2017-08-17 06:30,17,49.96,49.96,49.96,49.96,1
20171201|2017-08-17 07:00,17,49.92,49.92,49.87,49.87,3
20171201|2017-08-17 07:30,17,49.89,49.89,49.89,49.89,4
20171201|2017-08-17 08:00,17,49.82,49.82,49.82,49.82,6
20171201|2017-08-17 09:00,17,50.12,50.2,50.12,50.2,2
20171201|2017-08-17 09:30,17,50.28,50.28,49.98,50.24,14
20171201|2017-08-17 10:00,17,50.56,50.57,50.38,50.4,10
20171201|2017-08-17 10:30,17,50.39,50.42,50.31,50.31,4
20171201|2017-08-17 11:00,17,50.36,50.36,50.36,50.36,1
20171201|2017-08-17 12:00,17,50.41,50.43,50.41,50.43,20
20171201|2017-08-17 12:30,17,50.51,50.58,50.51,50.57,7
20171201|2017-08-17 13:00,17,50.62,50.65,50.6,50.65,26
20171201|2017-08-17 14:00,17,50.58,50.58,50.58,50.58,1
20171201|2017-08-17 14:30,17,50.56,50.56,50.51,50.52,4
20171201|2017-08-17 15:00,17,50.56,50.56,50.55,50.55,10
20171201|2017-08-17 15:30,17,50.49,50.49,50.49,50.49,2
20171201|2017-08-17 18:00,18,50.47,50.47,50.47,50.47,2
20171201|2017-08-17 23:30,18,50.57,50.57,50.57,50.57,3
20171201|2017-08-18 02:00,18,50.88,50.88,50.83,50.83,2
20171201|2017-08-18 02:30,18,50.82,50.84,50.82,50.84,6
20171201|2017-08-18 04:30,18,50.73,50.73,50.73,50.73,11
20171201|2017-08-18 05:00,18,50.62,50.73,50.6,50.69,52
20171201|2017-08-18 07:00,18,50.75,50.75,50.75,50.75,2
20171201|2017-08-18 07:30,18,50.82,50.82,50.82,50.82,1
20171201|2017-08-18 08:00,18,50.7,50.73,50.7,50.72,27
20171201|2017-08-18 08:30,18,50.72,50.72,50.49,50.49,34
20171201|2017-08-18 09:00,18,50.52,50.66,50.52,50.59,138
20171201|2017-08-18 09:30,18,50.5,50.56,50.45,50.56,7
20171201|2017-08-18 10:00,18,50.64,50.88,50.64,50.88,5
20171201|2017-08-18 10:30,18,50.98,51.63,50.98,51.63,21
20171201|2017-08-18 11:00,18,51.79,52.2,51.79,52.2,3
20171201|2017-08-18 11:30,18,52.16,52.16,52.16,52.16,5
20171201|2017-08-18 12:00,18,52.1,52.1,52.1,52.1,1
20171201|2017-08-18 13:00,18,52.23,52.23,52.23,52.23,1
20171201|2017-08-18 13:30,18,52.35,52.4,52.34,52.4,11
20171201|2017-08-18 14:00,18,52.41,52.41,52.41,52.41,1
20171201|2017-08-18 14:30,18,52.39,52.39,52.39,52.39,1
20171201|2017-08-20 17:00,21,52.4,52.4,52.4,52.4,1
20171201|2017-08-20 21:30,21,52.27,52.29,52.27,52.29,5
20171201|2017-08-20 23:30,21,52.12,52.12,52.12,52.12,6
20171201|2017-08-21 01:00,21,52.1,52.1,52.1,52.1,1
20171201|2017-08-21 01:30,21,52.1,52.1,52.1,52.1,25
20171201|2017-08-21 02:00,21,52,52,52,52,1
20171201|2017-08-21 04:00,21,52.04,52.13,52.04,52.13,13
20171201|2017-08-21 04:30,21,52.03,52.03,52.02,52.02,10
20171201|2017-08-21 05:00,21,52.15,52.15,52.15,52.15,1
20171201|2017-08-21 05:30,21,52.18,52.18,52.18,52.18,10
20171201|2017-08-21 08:00,21,51.88,51.88,51.88,51.88,1
20171201|2017-08-21 08:30,21,51.74,51.79,51.64,51.64,21
20171201|2017-08-21 09:00,21,51.62,51.8,51.36,51.36,19
20171201|2017-08-21 09:30,21,51.19,51.19,51.19,51.19,1
20171201|2017-08-21 10:00,21,51.43,51.48,51.38,51.39,13
20171201|2017-08-21 10:30,21,51.26,51.26,51.26,51.26,5
20171201|2017-08-21 12:30,21,51.3,51.3,51.02,51.02,3
20171201|2017-08-21 13:00,21,50.89,51.11,50.89,51.1,17
20171201|2017-08-21 13:30,21,51.11,51.11,51.11,51.11,1
20171201|2017-08-21 14:00,21,51.14,51.14,51.14,51.14,4
20171201|2017-08-21 14:30,21,51.1,51.11,51.08,51.1,47
20171201|2017-08-21 15:00,21,51.05,51.05,51.05,51.05,1
20171201|2017-08-21 15:30,21,51.12,51.12,51.12,51.12,1
20171201|2017-08-21 21:00,22,51.18,51.18,51.18,51.18,2
20171201|2017-08-22 01:30,22,51.4,51.4,51.4,51.4,1
20171201|2017-08-22 02:00,22,51.54,51.55,51.54,51.55,6
20171201|2017-08-22 02:30,22,51.44,51.44,51.44,51.44,5
20171201|2017-08-22 03:30,22,51.55,51.68,51.55,51.68,9
20171201|2017-08-22 04:00,22,51.68,51.68,51.52,51.52,11
20171201|2017-08-22 05:00,22,51.43,51.43,51.33,51.33,2
20171201|2017-08-22 05:30,22,51.2,51.21,51.18,51.19,7
20171201|2017-08-22 06:30,22,51.1,51.15,51.1,51.15,11
20171201|2017-08-22 07:00,22,51.1,51.1,51.1,51.1,1
20171201|2017-08-22 07:30,22,51.04,51.05,51.04,51.04,3
20171201|2017-08-22 08:00,22,51.38,51.39,51.38,51.39,2
20171201|2017-08-22 08:30,22,51.51,51.74,51.51,51.71,11
20171201|2017-08-22 09:00,22,51.49,51.49,51.49,51.49,1
20171201|2017-08-22 09:30,22,51.61,51.61,51.6,51.6,20
20171201|2017-08-22 10:00,22,51.42,51.69,51.42,51.59,12
20171201|2017-08-22 10:30,22,51.45,51.45,51.35,51.35,13
20171201|2017-08-22 11:30,22,51.52,51.52,51.36,51.36,2
20171201|2017-08-22 12:00,22,51.42,51.42,51.31,51.31,40
20171201|2017-08-22 12:30,22,51.31,51.43,51.3,51.43,45
20171201|2017-08-22 13:00,22,51.46,51.54,51.46,51.54,29
20171201|2017-08-22 13:30,22,51.51,51.51,51.51,51.51,1
20171201|2017-08-22 14:00,22,51.58,51.58,51.58,51.58,1
20171201|2017-08-22 14:30,22,51.57,51.57,51.54,51.54,6
20171201|2017-08-22 15:00,22,51.52,51.52,51.51,51.51,2
20171201|2017-08-22 15:30,22,51.42,51.45,51.27,51.27,10
20171201|2017-08-23 01:30,23,51.33,51.33,51.33,51.33,1
20171201|2017-08-23 02:30,23,51.22,51.22,51.22,51.22,1
20171201|2017-08-23 03:00,23,51.36,51.4,51.36,51.4,5
20171201|2017-08-23 04:30,23,51.31,51.31,51.31,51.31,13
20171201|2017-08-23 06:00,23,51.34,51.36,51.33,51.33,16
20171201|2017-08-23 06:30,23,51.25,51.25,51.25,51.25,1
20171201|2017-08-23 07:00,23,51.22,51.29,51.22,51.29,2
20171201|2017-08-23 07:30,23,51.4,51.4,51.4,51.4,1
20171201|2017-08-23 08:00,23,51.5,51.52,51.5,51.52,3
20171201|2017-08-23 09:30,23,51.73,51.86,51.47,51.78,38
20171201|2017-08-23 10:00,23,51.72,52,51.72,52,9
20171201|2017-08-23 11:00,23,51.96,52.07,51.96,52.07,32
20171201|2017-08-23 11:30,23,51.95,52.01,51.93,51.96,100
20171201|2017-08-23 12:00,23,52.01,52.01,51.94,51.99,75
20171201|2017-08-23 13:00,23,52.16,52.16,52.09,52.09,4
20171201|2017-08-23 13:30,23,52.15,52.15,52.15,52.15,4
20171201|2017-08-23 19:30,24,52.11,52.11,52.11,52.11,1
20171201|2017-08-24 02:00,24,52.17,52.17,52.12,52.12,5
20171201|2017-08-24 03:00,24,52,52,52,52,1
20171201|2017-08-24 03:30,24,51.98,51.98,51.98,51.98,1
20171201|2017-08-24 05:00,24,52.08,52.08,52.04,52.04,2
20171201|2017-08-24 07:00,24,52.13,52.13,52.13,52.13,1
20171201|2017-08-24 07:30,24,52.26,52.26,52.26,52.26,1
20171201|2017-08-24 08:30,24,51.95,51.95,51.89,51.89,3
20171201|2017-08-24 09:30,24,51.8,51.92,51.8,51.92,5
20171201|2017-08-24 10:00,24,51.89,51.98,51.8,51.8,15
20171201|2017-08-24 10:30,24,51.46,51.58,51.33,51.51,20
20171201|2017-08-24 12:30,24,51.37,51.6,51.37,51.59,110
20171201|2017-08-24 13:00,24,51.54,51.57,51.53,51.57,44
20171201|2017-08-24 13:30,24,51.56,51.56,51.56,51.56,3
20171201|2017-08-24 14:00,24,51.7,51.71,51.67,51.67,9
20171201|2017-08-24 14:30,24,51.68,51.68,51.68,51.68,1
20171201|2017-08-24 17:00,25,51.91,52.43,51.91,52.43,11
20171201|2017-08-24 17:30,25,52.03,52.03,52,52,2
20171201|2017-08-24 18:00,25,52.06,52.07,52.03,52.03,7
20171201|2017-08-24 18:30,25,52,52,51.95,51.95,5
20171201|2017-08-24 19:00,25,51.87,51.87,51.85,51.85,3
20171201|2017-08-24 20:00,25,51.87,51.91,51.87,51.91,6
20171201|2017-08-24 21:00,25,51.94,51.94,51.94,51.94,5
20171201|2017-08-24 23:30,25,51.93,51.93,51.93,51.93,1
20171201|2017-08-25 01:00,25,52,52.02,52,52.02,2
20171201|2017-08-25 01:30,25,51.98,52.02,51.98,52.02,2
20171201|2017-08-25 02:00,25,52,52.1,52,52.02,6
20171201|2017-08-25 02:30,25,52.05,52.05,51.98,51.98,2
20171201|2017-08-25 03:00,25,52.04,52.04,52.04,52.04,1
20171201|2017-08-25 04:00,25,51.95,51.97,51.95,51.97,3
20171201|2017-08-25 05:30,25,51.96,51.98,51.96,51.96,10
20171201|2017-08-25 07:00,25,51.82,51.89,51.82,51.89,2
20171201|2017-08-25 07:30,25,51.98,51.98,51.98,51.98,5
20171201|2017-08-25 08:00,25,52.02,52.02,51.84,51.84,8
20171201|2017-08-25 08:30,25,51.95,51.95,51.84,51.84,9
20171201|2017-08-25 09:00,25,51.93,52.05,51.78,51.93,8
20171201|2017-08-25 09:30,25,52,52,51.71,51.71,48
20171201|2017-08-25 10:00,25,51.65,51.8,51.56,51.8,22
20171201|2017-08-25 10:30,25,51.69,51.78,51.65,51.65,33
20171201|2017-08-25 11:00,25,51.66,51.66,51.66,51.66,1
20171201|2017-08-25 11:30,25,51.52,51.52,51.52,51.52,4
20171201|2017-08-25 13:00,25,51.71,51.71,51.71,51.71,1
20171201|2017-08-25 13:30,25,51.88,51.93,51.88,51.93,18
20171201|2017-08-25 14:30,25,51.85,51.85,51.81,51.81,8
20171201|2017-08-25 15:00,25,51.84,51.84,51.84,51.84,2
20171201|2017-08-25 15:30,25,51.88,51.88,51.88,51.88,5
20171201|2017-08-27 17:00,28,52,52.3,52,52.3,8
20171201|2017-08-27 18:00,28,52.32,52.32,52.32,52.32,25
20171201|2017-08-27 19:00,28,52.1,52.1,52.1,52.1,1
20171201|2017-08-27 20:00,28,52.07,52.07,52.07,52.07,4
20171201|2017-08-27 20:30,28,52.07,52.07,52.07,52.07,35
20171201|2017-08-27 21:00,28,52.07,52.07,52.06,52.06,6
20171201|2017-08-27 21:30,28,52.05,52.05,52.05,52.05,1
20171201|2017-08-28 00:30,28,52.06,52.06,52.05,52.05,4
20171201|2017-08-28 01:30,28,52.08,52.08,51.96,51.96,5
20171201|2017-08-28 02:00,28,51.89,51.9,51.81,51.81,7
20171201|2017-08-28 02:30,28,51.88,51.88,51.87,51.87,4
20171201|2017-08-28 03:00,28,51.91,51.99,51.91,51.99,10
20171201|2017-08-28 03:30,28,51.96,52,51.91,51.99,23
20171201|2017-08-28 04:00,28,51.95,51.95,51.91,51.91,4
20171201|2017-08-28 05:00,28,51.84,51.89,51.84,51.89,6
20171201|2017-08-28 05:30,28,51.9,51.94,51.9,51.94,7
20171201|2017-08-28 06:00,28,52.03,52.15,52.03,52.15,11
20171201|2017-08-28 06:30,28,52.11,52.11,52.07,52.07,5
20171201|2017-08-28 07:00,28,52.13,52.2,52.05,52.05,12
20171201|2017-08-28 07:30,28,52.02,52.13,51.98,52.13,20
20171201|2017-08-28 08:00,28,52.07,52.13,51.89,51.98,27
20171201|2017-08-28 08:30,28,51.94,51.94,51.76,51.76,6
20171201|2017-08-28 09:00,28,51.81,51.81,51.33,51.37,39
20171201|2017-08-28 09:30,28,51.33,51.42,51.25,51.36,23
20171201|2017-08-28 10:30,28,51.08,51.2,51.07,51.2,8
20171201|2017-08-28 11:00,28,51.18,51.24,51.18,51.22,8
20171201|2017-08-28 11:30,28,51.23,51.32,51.23,51.32,7
20171201|2017-08-28 12:00,28,51.27,51.34,51.19,51.19,276
20171201|2017-08-28 12:30,28,51.21,51.21,51.1,51.12,7
20171201|2017-08-28 13:00,28,51.17,51.36,51.14,51.36,11
20171201|2017-08-28 13:30,28,51.41,51.41,51.37,51.4,37
20171201|2017-08-28 14:00,28,51.42,51.48,51.42,51.47,7
20171201|2017-08-28 14:30,28,51.46,51.46,51.41,51.41,2
20171201|2017-08-28 15:00,28,51.4,51.4,51.4,51.4,2
20171201|2017-08-28 15:30,28,51.49,51.49,51.49,51.49,50
20171201|2017-08-28 19:00,29,51.54,51.6,51.54,51.58,4
20171201|2017-08-29 02:00,29,51.5,51.5,51.32,51.32,14
20171201|2017-08-29 02:30,29,51.36,51.41,51.3,51.33,17
20171201|2017-08-29 03:00,29,51.44,51.54,51.43,51.53,24
20171201|2017-08-29 03:30,29,51.55,51.55,51.3,51.3,22
20171201|2017-08-29 04:00,29,51.23,51.32,51.22,51.31,21
20171201|2017-08-29 04:30,29,51.3,51.31,51.12,51.12,27
20171201|2017-08-29 05:00,29,51.1,51.15,51.05,51.13,26
20171201|2017-08-29 05:30,29,51.07,51.07,51.04,51.04,5
20171201|2017-08-29 06:00,29,51.11,51.25,51.11,51.18,5
20171201|2017-08-29 06:30,29,51.12,51.14,51.12,51.14,5
20171201|2017-08-29 07:00,29,51.28,51.56,51.17,51.56,30
20171201|2017-08-29 07:30,29,51.59,51.62,51.49,51.49,25
20171201|2017-08-29 08:00,29,51.47,51.55,51.44,51.44,11
20171201|2017-08-29 08:30,29,51.38,51.42,51.3,51.34,19
20171201|2017-08-29 09:00,29,51.37,51.37,51.13,51.22,18
20171201|2017-08-29 09:30,29,51.21,51.48,51.21,51.41,14
20171201|2017-08-29 10:00,29,51.46,51.46,51.26,51.39,69
20171201|2017-08-29 10:30,29,51.28,51.48,51.23,51.48,30
20171201|2017-08-29 11:00,29,51.4,51.41,51.28,51.36,150
20171201|2017-08-29 11:30,29,51.34,51.34,51.3,51.33,5
20171201|2017-08-29 12:00,29,51.43,51.43,51.28,51.28,30
20171201|2017-08-29 12:30,29,51.35,51.44,51.32,51.4,8
20171201|2017-08-29 13:00,29,51.37,51.68,51.36,51.66,24
20171201|2017-08-29 13:30,29,51.66,51.67,51.57,51.59,16
20171201|2017-08-29 14:00,29,51.64,51.64,51.64,51.64,1
20171201|2017-08-29 14:30,29,51.65,51.68,51.62,51.66,65
20171201|2017-08-29 15:00,29,51.64,51.68,51.64,51.67,17
20171201|2017-08-29 15:30,29,51.74,51.74,51.68,51.7,17
20171201|2017-08-29 17:00,30,51.65,51.72,51.65,51.71,18
20171201|2017-08-29 19:00,30,51.58,51.58,51.54,51.55,9
20171201|2017-08-29 19:30,30,51.54,51.54,51.52,51.52,5
20171201|2017-08-29 22:00,30,51.53,51.53,51.53,51.53,1
20171201|2017-08-29 23:30,30,51.48,51.48,51.48,51.48,1
20171201|2017-08-30 00:30,30,51.49,51.49,51.49,51.49,2
20171201|2017-08-30 01:00,30,51.57,51.57,51.57,51.57,1
20171201|2017-08-30 02:00,30,51.62,51.66,51.62,51.66,4
20171201|2017-08-30 02:30,30,51.64,51.64,51.59,51.59,4
20171201|2017-08-30 03:00,30,51.54,51.54,51.37,51.39,41
20171201|2017-08-30 03:30,30,51.33,51.36,51.28,51.3,23
20171201|2017-08-30 04:00,30,51.27,51.36,51.19,51.36,66
20171201|2017-08-30 04:30,30,51.41,51.46,51.39,51.46,13
20171201|2017-08-30 05:00,30,51.43,51.46,51.38,51.44,7
20171201|2017-08-30 05:30,30,51.45,51.59,51.45,51.59,63
20171201|2017-08-30 06:00,30,51.58,51.58,51.47,51.47,24
20171201|2017-08-30 06:30,30,51.47,51.54,51.46,51.54,35
20171201|2017-08-30 07:00,30,51.47,51.53,51.43,51.46,24
20171201|2017-08-30 07:30,30,51.36,51.53,51.36,51.51,39
20171201|2017-08-30 08:00,30,51.57,51.57,51.3,51.41,42
20171201|2017-08-30 08:30,30,51.39,51.48,51.36,51.4,21
20171201|2017-08-30 09:00,30,51.37,51.46,51.35,51.45,44
20171201|2017-08-30 09:30,30,51.4,51.51,51.18,51.29,24
20171201|2017-08-30 10:00,30,51.32,51.59,51.32,51.59,36
20171201|2017-08-30 10:30,30,51.64,51.7,51.63,51.63,12
20171201|2017-08-30 11:00,30,51.54,51.56,51.21,51.21,32
20171201|2017-08-30 11:30,30,51.24,51.34,51.17,51.3,252
20171201|2017-08-30 12:00,30,51.22,51.22,51.17,51.21,22
20171201|2017-08-30 12:30,30,51.17,51.17,50.68,50.78,144
20171201|2017-08-30 13:00,30,50.79,50.92,50.68,50.77,17
20171201|2017-08-30 13:30,30,50.74,50.77,50.73,50.75,31
20171201|2017-08-30 14:00,30,50.71,50.71,50.7,50.7,2
20171201|2017-08-30 15:00,30,50.7,50.74,50.69,50.71,30
20171201|2017-08-30 17:00,31,50.66,50.66,50.46,50.46,17
20171201|2017-08-30 18:00,31,50.47,50.47,50.47,50.47,1
20171201|2017-08-30 18:30,31,50.4,50.46,50.38,50.46,16
20171201|2017-08-30 19:00,31,50.54,50.68,50.54,50.68,4
20171201|2017-08-30 19:30,31,50.76,50.76,50.76,50.76,2
20171201|2017-08-30 22:30,31,50.82,50.82,50.82,50.82,1
20171201|2017-08-30 23:00,31,50.82,50.82,50.82,50.82,1
20171201|2017-08-30 23:30,31,50.82,50.82,50.81,50.81,2
20171201|2017-08-31 00:30,31,50.77,50.77,50.77,50.77,1
20171201|2017-08-31 01:30,31,50.74,50.74,50.74,50.74,1
20171201|2017-08-31 02:00,31,50.8,50.82,50.77,50.77,19
20171201|2017-08-31 02:30,31,50.72,50.73,50.63,50.73,7
20171201|2017-08-31 03:00,31,50.71,50.84,50.66,50.84,65
20171201|2017-08-31 03:30,31,50.84,50.9,50.78,50.84,59
20171201|2017-08-31 04:00,31,50.83,50.88,50.8,50.88,24
20171201|2017-08-31 04:30,31,50.93,50.95,50.91,50.93,13
20171201|2017-08-31 05:00,31,50.93,51.18,50.93,51.14,33
20171201|2017-08-31 05:30,31,51.15,51.15,51,51.02,18
20171201|2017-08-31 06:00,31,51.04,51.08,51.03,51.07,15
20171201|2017-08-31 06:30,31,51.08,51.17,51.06,51.06,24
20171201|2017-08-31 07:00,31,51.11,51.16,51.06,51.1,88
20171201|2017-08-31 07:30,31,51.04,51.32,51.04,51.25,112
20171201|2017-08-31 08:00,31,51.31,51.52,51.2,51.36,87
20171201|2017-08-31 08:30,31,51.37,51.54,51.37,51.49,175
20171201|2017-08-31 09:00,31,51.51,52.15,51.5,52.04,165
20171201|2017-08-31 09:30,31,52.06,52.25,52,52.23,84
20171201|2017-08-31 10:00,31,52.23,52.32,52.13,52.32,94
20171201|2017-08-31 10:30,31,52.31,52.5,52.19,52.44,83
20171201|2017-08-31 11:00,31,52.48,52.55,52.44,52.52,82
20171201|2017-08-31 11:30,31,52.53,52.62,52.44,52.58,67
20171201|2017-08-31 12:00,31,52.59,52.7,52.58,52.62,104
20171201|2017-08-31 12:30,31,52.63,52.8,52.62,52.69,65
20171201|2017-08-31 13:00,31,52.72,52.84,52.66,52.84,232
20171201|2017-08-31 13:30,31,52.7,52.72,52.57,52.72,44
20171201|2017-08-31 14:00,31,52.69,52.69,52.62,52.65,7
20171201|2017-08-31 14:30,31,52.61,52.72,52.61,52.72,6
20171201|2017-08-31 15:00,31,52.75,52.75,52.7,52.7,3
20171201|2017-08-31 15:30,31,52.7,52.73,52.7,52.73,24
20171201|2017-08-31 17:00,1,52.77,52.82,52.77,52.82,7
20171201|2017-08-31 18:00,1,52.76,52.76,52.76,52.76,1
20171201|2017-08-31 18:30,1,52.77,52.8,52.72,52.72,14
20171201|2017-08-31 19:00,1,52.76,52.76,52.76,52.76,1
20171201|2017-08-31 20:30,1,52.71,52.71,52.71,52.71,1
20171201|2017-08-31 21:00,1,52.73,52.73,52.73,52.73,10
20171201|2017-08-31 23:00,1,52.73,52.73,52.72,52.72,3
20171201|2017-09-01 00:00,1,52.65,52.65,52.65,52.65,1
20171201|2017-09-01 00:30,1,52.67,52.71,52.67,52.71,3
20171201|2017-09-01 01:00,1,52.66,52.66,52.66,52.66,2
20171201|2017-09-01 02:00,1,52.59,52.59,52.52,52.52,8
20171201|2017-09-01 02:30,1,52.59,52.59,52.5,52.54,3
20171201|2017-09-01 03:00,1,52.56,52.59,52.47,52.48,39
20171201|2017-09-01 03:30,1,52.48,52.48,52.34,52.37,118
20171201|2017-09-01 04:00,1,52.37,52.45,52.37,52.37,31
20171201|2017-09-01 04:30,1,52.37,52.37,52.27,52.27,28
20171201|2017-09-01 05:00,1,52.39,52.5,52.33,52.5,9
20171201|2017-09-01 05:30,1,52.51,52.59,52.49,52.54,16
20171201|2017-09-01 06:00,1,52.53,52.66,52.53,52.54,8
20171201|2017-09-01 06:30,1,52.62,52.84,52.57,52.84,23
20171201|2017-09-01 07:00,1,52.79,52.86,52.58,52.62,45
20171201|2017-09-01 07:30,1,52.69,52.73,52.5,52.61,48
20171201|2017-09-01 08:00,1,52.59,52.82,52.54,52.61,30
20171201|2017-09-01 08:30,1,52.63,52.7,52.34,52.46,72
20171201|2017-09-01 09:00,1,52.43,52.6,52.3,52.58,82
20171201|2017-09-01 09:30,1,52.59,52.91,52.59,52.84,53
20171201|2017-09-01 10:00,1,52.91,52.91,52.66,52.77,64
20171201|2017-09-01 10:30,1,52.76,52.79,52.61,52.62,50
20171201|2017-09-01 11:00,1,52.7,52.7,52.61,52.67,26
20171201|2017-09-01 11:30,1,52.62,52.68,52.52,52.52,12
20171201|2017-09-01 12:00,1,52.55,52.66,52.54,52.6,46
20171201|2017-09-01 12:30,1,52.58,52.67,52.5,52.61,40
20171201|2017-09-01 13:00,1,52.62,52.81,52.52,52.8,57
20171201|2017-09-01 13:30,1,52.79,52.79,52.72,52.75,16
20171201|2017-09-01 14:00,1,52.77,52.81,52.77,52.78,8
20171201|2017-09-01 14:30,1,52.77,52.78,52.75,52.75,10
20171201|2017-09-03 17:00,5,52.71,52.71,52.67,52.67,10
20171201|2017-09-03 18:00,5,52.46,52.48,52.43,52.48,5
20171201|2017-09-03 19:00,5,52.45,52.49,52.43,52.49,21
20171201|2017-09-03 20:30,5,52.51,52.51,52.45,52.46,5
20171201|2017-09-03 21:00,5,52.5,52.5,52.5,52.5,10
20171201|2017-09-04 00:30,5,52.53,52.53,52.38,52.38,2
20171201|2017-09-04 01:00,5,52.34,52.34,52.18,52.27,20
20171201|2017-09-04 01:30,5,52.27,52.32,52.26,52.27,10
20171201|2017-09-04 02:00,5,52.42,52.47,52.37,52.37,12
20171201|2017-09-04 02:30,5,52.32,52.32,52.06,52.07,44
20171201|2017-09-04 03:00,5,52.08,52.16,52.04,52.06,26
20171201|2017-09-04 03:30,5,52.08,52.3,52.03,52.28,41
20171201|2017-09-04 04:00,5,52.24,52.41,52.24,52.41,16
20171201|2017-09-04 04:30,5,52.41,52.41,52.41,52.41,3
20171201|2017-09-04 05:00,5,52.42,52.47,52.31,52.34,21
20171201|2017-09-04 05:30,5,52.31,52.38,52.31,52.31,8
20171201|2017-09-04 06:00,5,52.36,52.39,52.36,52.39,2
20171201|2017-09-04 06:30,5,52.45,52.46,52.45,52.46,3
20171201|2017-09-04 07:00,5,52.46,52.46,52.42,52.44,6
20171201|2017-09-04 07:30,5,52.44,52.56,52.44,52.56,17
20171201|2017-09-04 08:00,5,52.62,52.71,52.62,52.69,32
20171201|2017-09-04 08:30,5,52.75,52.78,52.68,52.68,40
20171201|2017-09-04 09:00,5,52.69,52.74,52.65,52.65,23
20171201|2017-09-04 09:30,5,52.67,52.74,52.67,52.73,10
20171201|2017-09-04 10:00,5,52.55,52.56,52.4,52.52,23
20171201|2017-09-04 10:30,5,52.49,52.49,52.4,52.44,24
20171201|2017-09-04 11:00,5,52.45,52.45,52.33,52.35,17
20171201|2017-09-04 11:30,5,52.41,52.46,52.41,52.46,12
20171201|2017-09-04 17:00,5,52.33,52.33,52.33,52.33,1
20171201|2017-09-04 17:30,5,52.25,52.25,52.25,52.25,1
20171201|2017-09-04 19:30,5,52.26,52.26,52.26,52.26,1
20171201|2017-09-04 23:00,5,52.16,52.16,52.16,52.16,1
20171201|2017-09-04 23:30,5,52.17,52.17,52.17,52.17,1
20171201|2017-09-05 02:00,5,52.31,52.32,52.25,52.27,15
20171201|2017-09-05 02:30,5,52.22,52.26,52.18,52.23,26
20171201|2017-09-05 03:00,5,52.22,52.43,52.22,52.36,39
20171201|2017-09-05 03:30,5,52.41,52.57,52.4,52.55,54
20171201|2017-09-05 04:00,5,52.57,52.57,52.48,52.51,19
20171201|2017-09-05 04:30,5,52.48,52.5,52.44,52.44,7
20171201|2017-09-05 05:00,5,52.46,52.68,52.45,52.68,44
20171201|2017-09-05 05:30,5,52.68,52.74,52.68,52.71,8
20171201|2017-09-05 06:00,5,52.75,52.76,52.64,52.64,13
20171201|2017-09-05 06:30,5,52.61,52.61,52.52,52.58,17
20171201|2017-09-05 07:00,5,52.59,52.87,52.59,52.81,30
20171201|2017-09-05 07:30,5,52.83,52.86,52.76,52.79,56
20171201|2017-09-05 08:00,5,52.79,53.34,52.79,53.25,118
20171201|2017-09-05 08:30,5,53.23,53.3,53.17,53.21,121
20171201|2017-09-05 09:00,5,53.31,53.37,53.24,53.36,62
20171201|2017-09-05 09:30,5,53.37,53.56,53.33,53.37,156
20171201|2017-09-05 10:00,5,53.36,53.54,53.36,53.5,104
20171201|2017-09-05 10:30,5,53.52,53.59,53.41,53.48,61
20171201|2017-09-05 11:00,5,53.53,53.53,53.41,53.42,31
20171201|2017-09-05 11:30,5,53.37,53.4,53.3,53.36,34
20171201|2017-09-05 12:00,5,53.32,53.37,53.17,53.17,28
20171201|2017-09-05 12:30,5,53.22,53.28,53.1,53.28,19
20171201|2017-09-05 13:00,5,53.32,53.42,53.15,53.38,58
20171201|2017-09-05 13:30,5,53.33,53.34,53.18,53.18,14
20171201|2017-09-05 14:00,5,53.21,53.21,53.21,53.21,1
20171201|2017-09-05 14:30,5,53.14,53.14,53.11,53.11,3
20171201|2017-09-05 15:30,5,53.1,53.22,53.1,53.22,3
20171201|2017-09-05 19:00,6,53.16,53.16,53.15,53.15,2
20171201|2017-09-06 01:00,6,53.19,53.19,53.19,53.19,1
20171201|2017-09-06 02:00,6,53.25,53.3,53.2,53.3,4
20171201|2017-09-06 02:30,6,53.3,53.37,53.3,53.34,75
20171201|2017-09-06 03:00,6,53.4,53.4,53.34,53.38,16
20171201|2017-09-06 03:30,6,53.37,53.52,53.34,53.49,72
20171201|2017-09-06 04:00,6,53.47,53.51,53.47,53.5,4
20171201|2017-09-06 04:30,6,53.54,53.77,53.54,53.77,90
20171201|2017-09-06 05:00,6,53.77,53.88,53.7,53.7,18
20171201|2017-09-06 05:30,6,53.73,53.81,53.73,53.77,10
20171201|2017-09-06 06:00,6,53.8,54.03,53.8,53.97,28
20171201|2017-09-06 06:30,6,53.96,54.1,53.96,54.1,41
20171201|2017-09-06 07:00,6,54.06,54.12,54.01,54.08,23
20171201|2017-09-06 07:30,6,54.06,54.06,53.84,53.86,18
20171201|2017-09-06 08:00,6,53.95,54.07,53.84,53.91,65
20171201|2017-09-06 08:30,6,53.9,53.93,53.68,53.81,78
20171201|2017-09-06 09:00,6,53.83,53.89,53.61,53.89,99
20171201|2017-09-06 09:30,6,53.91,54.01,53.57,53.89,155
20171201|2017-09-06 10:00,6,53.88,54.16,53.86,54.16,69
20171201|2017-09-06 10:30,6,54.07,54.1,53.81,54.1,77
20171201|2017-09-06 11:00,6,54.11,54.12,53.91,53.94,55
20171201|2017-09-06 11:30,6,53.92,53.94,53.84,53.87,46
20171201|2017-09-06 12:00,6,53.86,53.9,53.83,53.84,38
20171201|2017-09-06 12:30,6,53.85,53.94,53.85,53.93,39
20171201|2017-09-06 13:00,6,53.97,54.09,53.95,54.06,48
20171201|2017-09-06 13:30,6,54.03,54.13,54.01,54.01,28
20171201|2017-09-06 14:00,6,54,54,53.98,53.98,4
20171201|2017-09-06 14:30,6,54.02,54.04,54.02,54.04,2
20171201|2017-09-06 15:00,6,54.07,54.07,54.04,54.04,3
20171201|2017-09-06 15:30,6,53.99,54.03,53.99,54,8
20171201|2017-09-06 17:00,7,54,54,54,54,1
20171201|2017-09-06 18:30,7,54,54,54,54,1
20171201|2017-09-06 19:00,7,54,54,54,54,1
20171201|2017-09-06 20:00,7,54.01,54.01,54.01,54.01,4
20171201|2017-09-06 21:30,7,53.92,53.92,53.92,53.92,1
20171201|2017-09-06 23:00,7,53.85,53.85,53.85,53.85,1
20171201|2017-09-07 00:00,7,53.89,53.89,53.89,53.89,1
20171201|2017-09-07 01:00,7,53.78,53.81,53.78,53.78,4
20171201|2017-09-07 02:00,7,53.9,54,53.9,54,8
20171201|2017-09-07 02:30,7,54.02,54.32,53.98,54.27,62
20171201|2017-09-07 03:00,7,54.26,54.42,54.26,54.31,62
20171201|2017-09-07 03:30,7,54.3,54.38,54.28,54.35,101
20171201|2017-09-07 04:00,7,54.36,54.4,54.32,54.4,8
20171201|2017-09-07 04:30,7,54.45,54.46,54.21,54.28,33
20171201|2017-09-07 05:00,7,54.31,54.32,54.24,54.32,21
20171201|2017-09-07 05:30,7,54.31,54.32,54.21,54.21,15
20171201|2017-09-07 06:00,7,54.23,54.33,54.23,54.33,36
20171201|2017-09-07 06:30,7,54.28,54.37,54.28,54.32,58
20171201|2017-09-07 07:00,7,54.32,54.32,53.8,53.82,253
20171201|2017-09-07 07:30,7,53.8,54.13,53.8,54.11,196
20171201|2017-09-07 08:00,7,54.09,54.21,54.08,54.13,71
20171201|2017-09-07 08:30,7,54.25,54.32,54.04,54.04,69
20171201|2017-09-07 09:00,7,54.06,54.12,53.88,54.03,122
20171201|2017-09-07 09:30,7,54.01,54.16,53.92,53.96,133
20171201|2017-09-07 10:00,7,53.88,54.24,53.8,53.88,252
20171201|2017-09-07 10:30,7,53.9,54.28,53.81,54.22,307
20171201|2017-09-07 11:00,7,54.25,54.25,54.17,54.2,43
20171201|2017-09-07 11:30,7,54.19,54.19,54.12,54.17,25
20171201|2017-09-07 12:00,7,54.2,54.2,54.09,54.15,24
20171201|2017-09-07 12:30,7,54.09,54.19,54.06,54.17,24
20171201|2017-09-07 13:00,7,54.13,54.36,54.11,54.33,63
20171201|2017-09-07 13:30,7,54.32,54.32,54.24,54.25,30
20171201|2017-09-07 14:00,7,54.26,54.26,54.26,54.26,4
20171201|2017-09-07 14:30,7,54.3,54.3,54.3,54.3,7
20171201|2017-09-07 17:00,8,54.26,54.36,54.26,54.36,10
20171201|2017-09-07 21:00,8,54.4,54.4,54.4,54.4,6
20171201|2017-09-07 21:30,8,54.47,54.47,54.47,54.47,1
20171201|2017-09-07 22:00,8,54.55,54.55,54.55,54.55,22
20171201|2017-09-08 00:30,8,54.5,54.55,54.46,54.54,9
20171201|2017-09-08 01:00,8,54.59,54.59,54.51,54.51,63
20171201|2017-09-08 01:30,8,54.48,54.48,54.38,54.38,3
20171201|2017-09-08 02:00,8,54.44,54.53,54.33,54.33,59
20171201|2017-09-08 02:30,8,54.36,54.43,54.36,54.43,7
20171201|2017-09-08 03:00,8,54.39,54.54,54.39,54.52,16
20171201|2017-09-08 03:30,8,54.47,54.54,54.33,54.42,28
20171201|2017-09-08 04:00,8,54.28,54.44,54.26,54.43,32
20171201|2017-09-08 04:30,8,54.51,54.51,54.45,54.48,25
20171201|2017-09-08 05:00,8,54.49,54.63,54.49,54.6,11
20171201|2017-09-08 05:30,8,54.59,54.59,54.52,54.52,19
20171201|2017-09-08 06:00,8,54.54,54.54,54.43,54.43,19
20171201|2017-09-08 06:30,8,54.43,54.44,54.41,54.43,8
20171201|2017-09-08 07:00,8,54.43,54.48,54.35,54.48,44
20171201|2017-09-08 07:30,8,54.5,54.57,54.38,54.54,36
20171201|2017-09-08 08:00,8,54.54,54.6,54.43,54.45,98
20171201|2017-09-08 08:30,8,54.45,54.53,54.42,54.48,38
20171201|2017-09-08 09:00,8,54.49,54.52,54.28,54.33,22
20171201|2017-09-08 09:30,8,54.36,54.4,53.79,53.82,201
20171201|2017-09-08 10:00,8,53.83,53.92,53.74,53.9,127
20171201|2017-09-08 10:30,8,53.87,54.11,53.87,54.01,92
20171201|2017-09-08 11:00,8,53.96,53.96,53.87,53.9,13
20171201|2017-09-08 11:30,8,53.86,53.91,53.84,53.86,9
20171201|2017-09-08 12:00,8,53.85,53.9,53.7,53.75,29
20171201|2017-09-08 12:30,8,53.71,53.76,53.38,53.47,174
20171201|2017-09-08 13:00,8,53.53,53.63,53.37,53.57,72
20171201|2017-09-08 13:30,8,53.57,53.63,53.47,53.47,16
20171201|2017-09-08 14:00,8,53.51,53.6,53.51,53.56,34
20171201|2017-09-08 14:30,8,53.47,53.47,53.45,53.45,3
20171201|2017-09-10 17:00,11,53.41,53.67,53.41,53.67,2
20171201|2017-09-10 18:00,11,53.75,53.75,53.75,53.75,1
20171201|2017-09-10 20:00,11,53.81,53.81,53.81,53.81,3
20171201|2017-09-10 20:30,11,53.83,53.85,53.83,53.85,9
20171201|2017-09-10 21:00,11,53.82,53.82,53.82,53.82,1
20171201|2017-09-10 21:30,11,53.87,53.87,53.87,53.87,1
20171201|2017-09-10 22:30,11,53.83,53.84,53.81,53.81,4
20171201|2017-09-10 23:00,11,53.81,53.81,53.81,53.81,1
20171201|2017-09-10 23:30,11,53.84,53.84,53.84,53.84,1
20171201|2017-09-11 01:00,11,53.85,53.85,53.85,53.85,2
20171201|2017-09-11 01:30,11,53.83,53.85,53.83,53.85,2
20171201|2017-09-11 02:00,11,53.84,53.84,53.59,53.62,17
20171201|2017-09-11 02:30,11,53.59,53.62,53.41,53.42,21
20171201|2017-09-11 03:00,11,53.44,53.57,53.4,53.4,39
20171201|2017-09-11 03:30,11,53.39,53.56,53.34,53.46,60
20171201|2017-09-11 04:00,11,53.48,53.63,53.48,53.55,22
20171201|2017-09-11 04:30,11,53.53,53.53,53.36,53.36,34
20171201|2017-09-11 05:00,11,53.39,53.4,53.25,53.32,28
20171201|2017-09-11 05:30,11,53.32,53.43,53.32,53.43,23
20171201|2017-09-11 06:00,11,53.45,53.45,53.39,53.4,11
20171201|2017-09-11 06:30,11,53.39,53.41,53.29,53.3,13
20171201|2017-09-11 07:00,11,53.29,53.46,53.29,53.46,19
20171201|2017-09-11 07:30,11,53.41,53.42,53.3,53.34,26
20171201|2017-09-11 08:00,11,53.31,53.31,53.04,53.05,57
20171201|2017-09-11 08:30,11,53.04,53.09,52.88,52.96,55
20171201|2017-09-11 09:00,11,52.96,53.13,52.96,53.1,43
20171201|2017-09-11 09:30,11,53.07,53.62,53.07,53.58,107
20171201|2017-09-11 10:00,11,53.57,53.64,53.35,53.38,151
20171201|2017-09-11 10:30,11,53.35,53.73,53.29,53.73,134
20171201|2017-09-11 11:00,11,53.71,53.71,53.48,53.6,150
20171201|2017-09-11 11:30,11,53.61,53.7,53.59,53.7,21
20171201|2017-09-11 12:00,11,53.69,53.69,53.5,53.56,44
20171201|2017-09-11 12:30,11,53.53,53.53,53.46,53.52,20
20171201|2017-09-11 13:00,11,53.59,53.71,53.55,53.71,65
20171201|2017-09-11 13:30,11,53.68,53.69,53.61,53.67,16
20171201|2017-09-11 14:30,11,53.6,53.6,53.6,53.6,1
20171201|2017-09-11 15:00,11,53.62,53.63,53.62,53.63,6
20171201|2017-09-11 15:30,11,53.62,53.62,53.61,53.61,7
20171201|2017-09-11 18:30,12,53.61,53.61,53.61,53.61,1
20171201|2017-09-11 19:00,12,53.66,53.66,53.66,53.66,2
20171201|2017-09-11 20:00,12,53.61,53.61,53.61,53.61,2
20171201|2017-09-11 20:30,12,53.63,53.63,53.63,53.63,1
20171201|2017-09-11 21:00,12,53.65,53.65,53.65,53.65,1
20171201|2017-09-11 22:30,12,53.66,53.66,53.58,53.58,2
20171201|2017-09-11 23:30,12,53.59,53.59,53.59,53.59,3
20171201|2017-09-12 01:00,12,53.64,53.64,53.64,53.64,1
20171201|2017-09-12 02:00,12,53.63,53.65,53.63,53.65,2
20171201|2017-09-12 02:30,12,53.48,53.53,53.48,53.53,9
20171201|2017-09-12 03:00,12,53.51,53.52,53.36,53.46,52
20171201|2017-09-12 03:30,12,53.46,53.46,53.28,53.4,48
20171201|2017-09-12 04:00,12,53.44,53.44,53.44,53.44,2
20171201|2017-09-12 04:30,12,53.42,53.43,53.42,53.43,3
20171201|2017-09-12 05:00,12,53.55,53.57,53.44,53.51,19
20171201|2017-09-12 05:30,12,53.52,53.84,53.52,53.78,69
20171201|2017-09-12 06:00,12,53.81,53.99,53.68,53.99,33
20171201|2017-09-12 06:30,12,53.92,53.92,53.84,53.91,28
20171201|2017-09-12 07:00,12,53.99,54.1,53.99,54,20
20171201|2017-09-12 07:30,12,53.96,54.03,53.77,53.91,158
20171201|2017-09-12 08:00,12,54.02,54.05,53.7,53.9,165
20171201|2017-09-12 08:30,12,53.9,54.02,53.83,53.9,160
20171201|2017-09-12 09:00,12,53.92,54.12,53.85,53.96,152
20171201|2017-09-12 09:30,12,53.92,54.1,53.89,53.95,130
20171201|2017-09-12 10:00,12,53.97,54.13,53.79,54.12,233
20171201|2017-09-12 10:30,12,54.15,54.16,54.02,54.11,243
20171201|2017-09-12 11:00,12,54.13,54.15,53.84,53.84,146
20171201|2017-09-12 11:30,12,53.92,53.99,53.92,53.98,15
20171201|2017-09-12 12:00,12,54.01,54.03,54.01,54.03,10
20171201|2017-09-12 12:30,12,54.01,54.01,53.94,53.97,26
20171201|2017-09-12 13:00,12,54.01,54.12,54.01,54.02,27
20171201|2017-09-12 13:30,12,54,54.02,53.97,53.97,16
20171201|2017-09-12 14:00,12,54.01,54.02,53.99,53.99,3
20171201|2017-09-12 14:30,12,54.02,54.06,54.02,54.06,8
20171201|2017-09-12 15:00,12,54.08,54.08,54.08,54.08,2
20171201|2017-09-12 15:30,12,54.15,54.15,54.04,54.04,3
20171201|2017-09-12 17:30,13,53.98,53.98,53.98,53.98,1
20171201|2017-09-12 19:00,13,53.92,53.92,53.92,53.92,1
20171201|2017-09-12 20:30,13,53.85,53.95,53.85,53.95,3
20171201|2017-09-12 23:00,13,53.88,53.88,53.88,53.88,4
20171201|2017-09-13 00:00,13,53.88,53.88,53.88,53.88,2
20171201|2017-09-13 01:30,13,53.97,53.97,53.97,53.97,2
20171201|2017-09-13 02:00,13,53.83,53.87,53.83,53.86,6
20171201|2017-09-13 02:30,13,53.84,54.03,53.84,54.03,8
20171201|2017-09-13 03:00,13,54.06,54.16,54.06,54.16,14
20171201|2017-09-13 03:30,13,54.1,54.3,54.1,54.3,16
20171201|2017-09-13 04:00,13,54.31,54.31,54.26,54.31,7
20171201|2017-09-13 04:30,13,54.31,54.43,54.31,54.34,38
20171201|2017-09-13 05:00,13,54.34,54.37,54.3,54.3,12
20171201|2017-09-13 05:30,13,54.27,54.42,54.27,54.37,16
20171201|2017-09-13 06:00,13,54.39,54.43,54.34,54.34,15
20171201|2017-09-13 06:30,13,54.35,54.46,54.35,54.46,13
20171201|2017-09-13 07:00,13,54.48,54.48,54.46,54.47,8
20171201|2017-09-13 07:30,13,54.44,54.45,54.33,54.36,14
20171201|2017-09-13 08:00,13,54.38,54.39,54.32,54.35,38
20171201|2017-09-13 08:30,13,54.29,54.4,54.24,54.4,66
20171201|2017-09-13 09:00,13,54.41,54.43,54.29,54.29,78
20171201|2017-09-13 09:30,13,54.37,54.41,54.11,54.36,129
20171201|2017-09-13 10:00,13,54.32,54.72,54.32,54.67,139
20171201|2017-09-13 10:30,13,54.68,54.69,54.52,54.59,108
20171201|2017-09-13 11:00,13,54.65,54.67,54.53,54.62,76
20171201|2017-09-13 11:30,13,54.65,54.69,54.62,54.63,45
20171201|2017-09-13 12:00,13,54.63,54.72,54.63,54.72,21
20171201|2017-09-13 12:30,13,54.77,54.9,54.77,54.83,66
20171201|2017-09-13 13:00,13,54.82,54.92,54.82,54.88,55
20171201|2017-09-13 13:30,13,54.86,54.89,54.83,54.83,67
20171201|2017-09-13 14:00,13,54.82,54.88,54.82,54.86,113
20171201|2017-09-13 14:30,13,54.87,54.91,54.86,54.91,97
20171201|2017-09-13 15:00,13,54.88,54.88,54.82,54.82,2
20171201|2017-09-13 15:30,13,54.82,54.83,54.82,54.83,2
20171201|2017-09-13 18:30,14,54.72,54.72,54.72,54.72,1
20171201|2017-09-13 19:00,14,54.7,54.7,54.69,54.69,2
20171201|2017-09-13 19:30,14,54.76,54.76,54.76,54.76,1
20171201|2017-09-13 20:00,14,54.74,54.74,54.74,54.74,1
20171201|2017-09-14 01:30,14,54.65,54.65,54.65,54.65,4
20171201|2017-09-14 02:00,14,54.71,54.74,54.7,54.74,16
20171201|2017-09-14 02:30,14,54.75,54.81,54.75,54.81,15
20171201|2017-09-14 03:00,14,54.82,54.84,54.7,54.82,22
20171201|2017-09-14 03:30,14,54.81,54.81,54.74,54.77,12
20171201|2017-09-14 04:00,14,54.79,55.04,54.79,55.03,75
20171201|2017-09-14 04:30,14,54.99,55.07,54.96,55.07,8
20171201|2017-09-14 05:00,14,55.07,55.17,55.07,55.11,108
20171201|2017-09-14 05:30,14,55.15,55.21,55.15,55.2,7
20171201|2017-09-14 06:00,14,55.28,55.4,55.27,55.34,54
20171201|2017-09-14 06:30,14,55.32,55.32,55.25,55.32,27
20171201|2017-09-14 07:00,14,55.33,55.39,55.19,55.2,50
20171201|2017-09-14 07:30,14,55.18,55.26,55.14,55.26,43
20171201|2017-09-14 08:00,14,55.26,55.4,55.24,55.33,46
20171201|2017-09-14 08:30,14,55.35,55.39,55.25,55.36,38
20171201|2017-09-14 09:00,14,55.4,55.61,55.3,55.54,157
20171201|2017-09-14 09:30,14,55.53,55.65,55.5,55.55,113
20171201|2017-09-14 10:00,14,55.52,55.56,55.41,55.51,124
20171201|2017-09-14 10:30,14,55.51,55.52,55.39,55.4,101
20171201|2017-09-14 11:00,14,55.39,55.45,55.35,55.43,48
20171201|2017-09-14 11:30,14,55.39,55.39,55.23,55.23,41
20171201|2017-09-14 12:00,14,55.23,55.3,55.17,55.27,33
20171201|2017-09-14 12:30,14,55.27,55.39,55.27,55.36,16
20171201|2017-09-14 13:00,14,55.29,55.29,55.17,55.23,55
20171201|2017-09-14 13:30,14,55.22,55.22,54.89,54.93,20
20171201|2017-09-14 14:00,14,54.96,55,54.95,54.99,24
20171201|2017-09-14 14:30,14,54.95,54.95,54.95,54.95,1
20171201|2017-09-14 21:00,15,54.92,54.94,54.92,54.94,3
20171201|2017-09-14 22:00,15,54.96,54.98,54.96,54.98,12
20171201|2017-09-14 23:30,15,55.07,55.07,55.06,55.06,3
20171201|2017-09-15 01:00,15,55.04,55.04,55.04,55.04,1
20171201|2017-09-15 01:30,15,54.94,54.99,54.94,54.99,11
20171201|2017-09-15 02:00,15,54.97,54.97,54.87,54.95,10
20171201|2017-09-15 02:30,15,54.91,54.91,54.74,54.86,44
20171201|2017-09-15 03:00,15,54.78,54.82,54.67,54.81,56
20171201|2017-09-15 03:30,15,54.82,55.18,54.82,55.1,74
20171201|2017-09-15 04:00,15,55.17,55.32,55.17,55.29,24
20171201|2017-09-15 04:30,15,55.37,55.42,55.21,55.21,34
20171201|2017-09-15 05:00,15,55.26,55.27,55.16,55.2,14
20171201|2017-09-15 05:30,15,55.17,55.31,55.16,55.31,18
20171201|2017-09-15 06:00,15,55.34,55.34,55.21,55.21,16
20171201|2017-09-15 06:30,15,55.3,55.39,55.29,55.37,75
20171201|2017-09-15 07:00,15,55.4,55.44,55.34,55.36,20
20171201|2017-09-15 07:30,15,55.35,55.4,55.21,55.31,67
20171201|2017-09-15 08:00,15,55.31,55.5,55.31,55.49,26
20171201|2017-09-15 08:30,15,55.49,55.56,55.37,55.5,61
20171201|2017-09-15 09:00,15,55.46,55.54,55.4,55.42,74
20171201|2017-09-15 09:30,15,55.4,55.41,55.3,55.37,95
20171201|2017-09-15 10:00,15,55.36,55.55,55.36,55.52,79
20171201|2017-09-15 10:30,15,55.51,55.51,55.24,55.24,75
20171201|2017-09-15 11:00,15,55.26,55.27,55.17,55.26,26
20171201|2017-09-15 11:30,15,55.25,55.26,55.23,55.24,7
20171201|2017-09-15 12:00,15,55.18,55.21,55.17,55.17,16
20171201|2017-09-15 12:30,15,55.24,55.35,55.24,55.31,26
20171201|2017-09-15 13:00,15,55.3,55.51,55.29,55.42,58
20171201|2017-09-15 13:30,15,55.44,55.44,55.38,55.38,51
20171201|2017-09-15 14:00,15,55.42,55.42,55.36,55.38,10
20171201|2017-09-15 14:30,15,55.39,55.41,55.38,55.39,13
20171201|2017-09-15 15:00,15,55.35,55.35,55.34,55.34,5
20171201|2017-09-17 17:00,18,55.29,55.29,55.29,55.29,1
20171201|2017-09-17 21:30,18,55.46,55.46,55.46,55.46,1
20171201|2017-09-18 01:00,18,55.46,55.46,55.46,55.46,21
20171201|2017-09-18 01:30,18,55.44,55.45,55.43,55.43,10
20171201|2017-09-18 02:00,18,55.52,55.57,55.4,55.42,34
20171201|2017-09-18 02:30,18,55.42,55.56,55.34,55.5,26
20171201|2017-09-18 03:00,18,55.5,55.57,55.47,55.5,39
20171201|2017-09-18 03:30,18,55.5,55.73,55.5,55.64,54
20171201|2017-09-18 04:00,18,55.7,55.7,55.57,55.59,54
20171201|2017-09-18 04:30,18,55.59,55.59,55.36,55.41,107
20171201|2017-09-18 05:00,18,55.45,55.53,55.29,55.29,53
20171201|2017-09-18 05:30,18,55.26,55.32,55.24,55.3,37
20171201|2017-09-18 06:00,18,55.33,55.34,55.09,55.14,41
20171201|2017-09-18 06:30,18,55.16,55.2,54.96,55.05,22
20171201|2017-09-18 07:00,18,55.13,55.18,55.05,55.05,46
20171201|2017-09-18 07:30,18,55.08,55.18,55.07,55.14,46
20171201|2017-09-18 08:00,18,55.16,55.17,55.05,55.06,117
20171201|2017-09-18 08:30,18,55.05,55.3,54.97,55.24,145
20171201|2017-09-18 09:00,18,55.25,55.3,55.13,55.14,70
20171201|2017-09-18 09:30,18,55.19,55.2,54.71,54.76,122
20171201|2017-09-18 10:00,18,54.78,54.87,54.7,54.7,96
20171201|2017-09-18 10:30,18,54.7,54.99,54.65,54.95,180
20171201|2017-09-18 11:00,18,54.96,55.05,54.9,55.05,55
20171201|2017-09-18 11:30,18,55.08,55.18,55.07,55.18,64
20171201|2017-09-18 12:00,18,55.19,55.31,55.09,55.26,138
20171201|2017-09-18 12:30,18,55.26,55.39,55.25,55.3,84
20171201|2017-09-18 13:00,18,55.3,55.37,55.22,55.22,36
20171201|2017-09-18 13:30,18,55.21,55.22,55.15,55.22,13
20171201|2017-09-18 14:00,18,55.19,55.19,55.17,55.17,7
20171201|2017-09-18 14:30,18,55.2,55.23,55.2,55.23,2
20171201|2017-09-18 15:00,18,55.22,55.22,55.21,55.21,4
20171201|2017-09-18 15:30,18,55.19,55.19,55.19,55.19,1
20171201|2017-09-18 17:30,19,55.24,55.24,55.24,55.24,1
20171201|2017-09-18 19:00,19,55.23,55.23,55.22,55.22,3
20171201|2017-09-18 19:30,19,55.23,55.23,55.23,55.23,1
20171201|2017-09-18 20:00,19,55.26,55.31,55.26,55.31,3
20171201|2017-09-18 22:00,19,55.16,55.16,55.16,55.16,2
20171201|2017-09-18 22:30,19,55.15,55.15,55.15,55.15,2
20171201|2017-09-19 01:00,19,55.22,55.26,55.21,55.21,3
20171201|2017-09-19 01:30,19,55.2,55.26,55.2,55.26,2
20171201|2017-09-19 02:00,19,55.35,55.48,55.35,55.45,76
20171201|2017-09-19 02:30,19,55.41,55.53,55.36,55.48,114
20171201|2017-09-19 03:00,19,55.5,55.5,55.25,55.28,77
20171201|2017-09-19 03:30,19,55.26,55.32,55.23,55.32,30
20171201|2017-09-19 04:00,19,55.33,55.42,55.33,55.42,50
20171201|2017-09-19 04:30,19,55.43,55.55,55.42,55.54,32
20171201|2017-09-19 05:00,19,55.54,55.54,55.47,55.53,10
20171201|2017-09-19 05:30,19,55.55,55.61,55.55,55.59,24
20171201|2017-09-19 06:00,19,55.54,55.54,55.41,55.44,30
20171201|2017-09-19 06:30,19,55.4,55.43,55.39,55.39,8
20171201|2017-09-19 07:00,19,55.43,55.49,55.42,55.49,16
20171201|2017-09-19 07:30,19,55.53,55.54,55.38,55.39,35
20171201|2017-09-19 08:00,19,55.4,55.49,55.13,55.25,125
20171201|2017-09-19 08:30,19,55.32,55.33,55.02,55.04,94
20171201|2017-09-19 09:00,19,55.1,55.23,54.94,54.99,91
20171201|2017-09-19 09:30,19,55,55.16,54.95,55.06,70
20171201|2017-09-19 10:00,19,55.03,55.16,54.98,55.14,47
20171201|2017-09-19 10:30,19,55.17,55.17,54.94,54.94,79
20171201|2017-09-19 11:00,19,54.9,54.95,54.77,54.8,74
20171201|2017-09-19 11:30,19,54.82,54.82,54.72,54.8,20
20171201|2017-09-19 12:00,19,54.82,54.92,54.78,54.78,74
20171201|2017-09-19 12:30,19,54.75,54.81,54.7,54.81,82
20171201|2017-09-19 13:00,19,54.8,55.06,54.8,54.94,108
20171201|2017-09-19 13:30,19,54.96,54.97,54.92,54.97,42
20171201|2017-09-19 15:30,19,54.95,55.2,54.95,55.15,14
20171201|2017-09-19 17:00,20,55.18,55.21,55.18,55.21,3
20171201|2017-09-19 18:30,20,55.11,55.11,55.11,55.11,1
20171201|2017-09-19 19:00,20,55.08,55.08,55.08,55.08,1
20171201|2017-09-19 20:00,20,55.09,55.12,55.09,55.12,3
20171201|2017-09-19 20:30,20,55.11,55.14,55.11,55.12,4
20171201|2017-09-19 21:30,20,55.1,55.1,55.1,55.1,1
20171201|2017-09-19 22:30,20,55.1,55.1,55.1,55.1,1
20171201|2017-09-19 23:30,20,55.1,55.1,55.1,55.1,1
20171201|2017-09-20 00:00,20,55.05,55.05,55.05,55.05,1
20171201|2017-09-20 00:30,20,55.05,55.05,55.04,55.04,2
20171201|2017-09-20 01:00,20,55.11,55.11,55.11,55.11,2
20171201|2017-09-20 01:30,20,55.05,55.12,55.05,55.12,4
20171201|2017-09-20 02:00,20,55.23,55.23,55.19,55.22,12
20171201|2017-09-20 02:30,20,55.22,55.22,55.22,55.22,1
20171201|2017-09-20 03:00,20,55.22,55.22,55.04,55.15,44
20171201|2017-09-20 03:30,20,55.15,55.22,55.11,55.22,63
20171201|2017-09-20 04:00,20,55.22,55.37,55.18,55.36,21
20171201|2017-09-20 04:30,20,55.37,55.43,55.35,55.4,53
20171201|2017-09-20 05:00,20,55.39,55.45,55.33,55.33,16
20171201|2017-09-20 05:30,20,55.34,55.49,55.33,55.49,44
20171201|2017-09-20 06:00,20,55.49,55.54,55.46,55.47,33
20171201|2017-09-20 06:30,20,55.45,55.5,55.45,55.48,19
20171201|2017-09-20 07:00,20,55.49,55.51,55.3,55.41,50
20171201|2017-09-20 07:30,20,55.42,55.5,55.33,55.42,89
20171201|2017-09-20 08:00,20,55.41,55.55,55.37,55.51,102
20171201|2017-09-20 08:30,20,55.51,55.97,55.51,55.86,338
20171201|2017-09-20 09:00,20,55.83,55.93,55.77,55.8,152
20171201|2017-09-20 09:30,20,55.73,55.83,55.38,55.83,256
20171201|2017-09-20 10:00,20,55.84,56,55.78,55.92,184
20171201|2017-09-20 10:30,20,55.91,55.97,55.81,55.85,65
20171201|2017-09-20 11:00,20,55.87,56.04,55.85,56.01,43
20171201|2017-09-20 11:30,20,56.07,56.1,55.87,55.89,52
20171201|2017-09-20 12:00,20,55.89,55.9,55.76,55.88,23
20171201|2017-09-20 12:30,20,55.99,56.01,55.94,56.01,9
20171201|2017-09-20 13:00,20,56.03,56.03,55.6,55.92,100
20171201|2017-09-20 13:30,20,55.9,55.9,55.83,55.83,16
20171201|2017-09-20 14:00,20,55.81,55.86,55.78,55.84,9
20171201|2017-09-20 14:30,20,55.85,55.9,55.85,55.9,10
20171201|2017-09-20 15:00,20,55.9,55.9,55.83,55.83,14
20171201|2017-09-20 15:30,20,55.86,55.86,55.86,55.86,1
20171201|2017-09-20 17:00,21,55.86,55.86,55.81,55.81,2
20171201|2017-09-20 19:00,21,55.8,55.8,55.8,55.8,1
20171201|2017-09-20 20:00,21,55.8,55.81,55.8,55.8,10
20171201|2017-09-20 20:30,21,55.77,55.8,55.76,55.8,3
20171201|2017-09-20 21:00,21,55.75,55.75,55.75,55.75,1
20171201|2017-09-20 22:00,21,55.75,55.79,55.75,55.79,4
20171201|2017-09-20 23:00,21,55.89,55.89,55.86,55.86,7
20171201|2017-09-20 23:30,21,55.83,55.83,55.83,55.83,1
20171201|2017-09-21 00:00,21,55.82,55.82,55.8,55.8,2
20171201|2017-09-21 01:00,21,55.8,55.8,55.8,55.8,1
20171201|2017-09-21 01:30,21,55.85,55.85,55.78,55.78,3
20171201|2017-09-21 02:00,21,55.72,55.8,55.72,55.79,6
20171201|2017-09-21 02:30,21,55.78,55.83,55.65,55.71,14
20171201|2017-09-21 03:00,21,55.7,55.93,55.7,55.81,23
20171201|2017-09-21 03:30,21,55.81,55.81,55.72,55.75,59
20171201|2017-09-21 04:00,21,55.77,55.81,55.69,55.69,26
20171201|2017-09-21 04:30,21,55.72,55.84,55.7,55.84,16
20171201|2017-09-21 05:00,21,55.81,55.86,55.81,55.84,22
20171201|2017-09-21 05:30,21,55.81,55.83,55.7,55.7,27
20171201|2017-09-21 06:00,21,55.65,55.65,55.49,55.58,47
20171201|2017-09-21 06:30,21,55.56,55.56,55.52,55.52,14
20171201|2017-09-21 07:00,21,55.46,55.7,55.46,55.66,84
20171201|2017-09-21 07:30,21,55.67,55.73,55.66,55.67,15
20171201|2017-09-21 08:00,21,55.73,55.89,55.72,55.8,96
20171201|2017-09-21 08:30,21,55.82,55.82,55.53,55.76,219
20171201|2017-09-21 09:00,21,55.77,55.93,55.69,55.83,187
20171201|2017-09-21 09:30,21,55.85,55.95,55.78,55.84,56
20171201|2017-09-21 10:00,21,55.86,56.07,55.86,55.96,115
20171201|2017-09-21 10:30,21,55.96,55.98,55.88,55.96,63
20171201|2017-09-21 11:00,21,55.98,55.98,55.89,55.91,29
20171201|2017-09-21 11:30,21,55.94,56.11,55.94,55.98,64
20171201|2017-09-21 12:00,21,56.01,56.02,55.92,56.02,37
20171201|2017-09-21 12:30,21,56.04,56.12,56.01,56.04,76
20171201|2017-09-21 13:00,21,56.02,56.13,56.01,56.1,81
20171201|2017-09-21 13:30,21,56.1,56.13,56.07,56.13,44
20171201|2017-09-21 14:00,21,56.15,56.19,56.11,56.13,24
20171201|2017-09-21 14:30,21,56.15,56.16,56.15,56.16,7
20171201|2017-09-21 15:00,21,56.16,56.16,56.13,56.16,3
20171201|2017-09-21 15:30,21,56.16,56.18,56.16,56.18,6
20171201|2017-09-21 17:00,22,56.1,56.15,56.1,56.15,2
20171201|2017-09-21 18:30,22,56.14,56.14,56.13,56.13,5
20171201|2017-09-21 19:00,22,56.09,56.1,56.08,56.1,8
20171201|2017-09-21 19:30,22,56.09,56.09,56.04,56.04,3
20171201|2017-09-21 20:30,22,56,56,56,56,2
20171201|2017-09-22 00:00,22,56.05,56.05,56.04,56.04,5
20171201|2017-09-22 00:30,22,56.09,56.09,56.09,56.09,2
20171201|2017-09-22 01:00,22,56.11,56.12,56.11,56.12,4
20171201|2017-09-22 01:30,22,56.16,56.22,56.16,56.22,5
20171201|2017-09-22 02:00,22,56.19,56.22,56.14,56.16,22
20171201|2017-09-22 02:30,22,56.15,56.23,56.15,56.2,15
20171201|2017-09-22 03:00,22,56.18,56.24,56.05,56.06,82
20171201|2017-09-22 03:30,22,56.06,56.08,55.9,56,102
20171201|2017-09-22 04:00,22,56.02,56.07,55.95,56.07,44
20171201|2017-09-22 04:30,22,56.08,56.1,56.01,56.06,42
20171201|2017-09-22 05:00,22,56.07,56.19,56.03,56.16,78
20171201|2017-09-22 05:30,22,56.14,56.16,56.14,56.16,9
20171201|2017-09-22 06:00,22,56.08,56.13,55.95,56.03,46
20171201|2017-09-22 06:30,22,56,56.01,55.96,56.01,12
20171201|2017-09-22 07:00,22,56,56.15,56,56.14,69
20171201|2017-09-22 07:30,22,56.12,56.22,56.08,56.22,105
20171201|2017-09-22 08:00,22,56.14,56.36,56.09,56.23,259
20171201|2017-09-22 08:30,22,56.24,56.45,56.18,56.33,168
20171201|2017-09-22 09:00,22,56.36,56.44,56.31,56.36,176
20171201|2017-09-22 09:30,22,56.38,56.41,56.2,56.37,129
20171201|2017-09-22 10:00,22,56.35,56.46,56.29,56.36,152
20171201|2017-09-22 10:30,22,56.35,56.36,56.06,56.11,164
20171201|2017-09-22 11:00,22,56.18,56.28,56.18,56.25,65
20171201|2017-09-22 11:30,22,56.24,56.24,56.08,56.16,37
20171201|2017-09-22 12:00,22,56.18,56.25,56.14,56.25,38
20171201|2017-09-22 12:30,22,56.21,56.32,56.21,56.32,29
20171201|2017-09-22 13:00,22,56.33,56.45,56.27,56.41,133
20171201|2017-09-22 13:30,22,56.41,56.41,56.32,56.33,77
20171201|2017-09-22 14:00,22,56.33,56.36,56.33,56.36,12
20171201|2017-09-22 14:30,22,56.35,56.36,56.35,56.36,5
20171201|2017-09-22 15:00,22,56.36,56.36,56.35,56.35,2
20171201|2017-09-22 15:30,22,56.37,56.37,56.37,56.37,2
20171201|2017-09-24 17:00,25,56.44,56.46,56.41,56.43,15
20171201|2017-09-24 17:30,25,56.45,56.45,56.44,56.44,3
20171201|2017-09-24 18:30,25,56.46,56.46,56.45,56.45,7
20171201|2017-09-24 19:00,25,56.44,56.44,56.4,56.4,5
20171201|2017-09-24 19:30,25,56.39,56.44,56.39,56.44,3
20171201|2017-09-24 20:00,25,56.39,56.39,56.39,56.39,2
20171201|2017-09-24 20:30,25,56.38,56.38,56.35,56.35,3
20171201|2017-09-24 21:00,25,56.33,56.35,56.33,56.35,2
20171201|2017-09-24 21:30,25,56.34,56.34,56.34,56.34,3
20171201|2017-09-24 23:00,25,56.36,56.36,56.35,56.35,2
20171201|2017-09-24 23:30,25,56.35,56.35,56.34,56.34,2
20171201|2017-09-25 00:00,25,56.36,56.36,56.34,56.34,3
20171201|2017-09-25 00:30,25,56.33,56.33,56.28,56.28,9
20171201|2017-09-25 01:00,25,56.38,56.39,56.33,56.33,17
20171201|2017-09-25 01:30,25,56.35,56.37,56.29,56.37,8
20171201|2017-09-25 02:00,25,56.32,56.35,56.28,56.29,17
20171201|2017-09-25 02:30,25,56.29,56.31,56.25,56.27,11
20171201|2017-09-25 03:00,25,56.25,56.43,56.25,56.43,103
20171201|2017-09-25 03:30,25,56.4,56.57,56.4,56.54,81
20171201|2017-09-25 04:00,25,56.56,56.68,56.52,56.65,44
20171201|2017-09-25 04:30,25,56.68,56.76,56.67,56.72,159
20171201|2017-09-25 05:00,25,56.73,56.83,56.73,56.8,50
20171201|2017-09-25 05:30,25,56.81,56.87,56.8,56.86,19
20171201|2017-09-25 06:00,25,56.87,57.1,56.87,57.07,105
20171201|2017-09-25 06:30,25,57.08,57.25,57.08,57.18,76
20171201|2017-09-25 07:00,25,57.18,57.32,57.18,57.22,104
20171201|2017-09-25 07:30,25,57.18,57.18,56.96,57.03,109
20171201|2017-09-25 08:00,25,57,57.15,57,57.06,92
20171201|2017-09-25 08:30,25,57.09,57.34,57.05,57.32,238
20171201|2017-09-25 09:00,25,57.34,57.49,57.26,57.45,416
20171201|2017-09-25 09:30,25,57.46,57.51,57.34,57.44,182
20171201|2017-09-25 10:00,25,57.47,57.93,57.45,57.89,269
20171201|2017-09-25 10:30,25,57.88,57.9,57.59,57.7,237
20171201|2017-09-25 11:00,25,57.71,57.87,57.68,57.86,78
20171201|2017-09-25 11:30,25,57.86,57.99,57.86,57.92,92
20171201|2017-09-25 12:00,25,57.92,58.09,57.9,58.05,166
20171201|2017-09-25 12:30,25,58.05,58.31,58.05,58.27,227
20171201|2017-09-25 13:00,25,58.25,58.45,58.25,58.43,227
20171201|2017-09-25 13:30,25,58.42,58.43,58.33,58.41,126
20171201|2017-09-25 14:00,25,58.41,58.43,58.38,58.43,43
20171201|2017-09-25 14:30,25,58.43,58.59,58.43,58.54,56
20171201|2017-09-25 15:00,25,58.57,58.57,58.44,58.45,28
20171201|2017-09-25 15:30,25,58.46,58.63,58.45,58.6,12
20171201|2017-09-25 17:00,26,58.5,58.6,58.49,58.6,4
20171201|2017-09-25 17:30,26,58.38,58.53,58.38,58.44,19
20171201|2017-09-25 18:00,26,58.44,58.46,58.44,58.46,2
20171201|2017-09-25 18:30,26,58.41,58.45,58.41,58.45,7
20171201|2017-09-25 19:00,26,58.52,58.52,58.48,58.51,7
20171201|2017-09-25 19:30,26,58.5,58.5,58.5,58.5,1
20171201|2017-09-25 20:00,26,58.5,58.56,58.5,58.55,11
20171201|2017-09-25 20:30,26,58.51,58.56,58.51,58.56,13
20171201|2017-09-25 21:00,26,58.58,58.78,58.58,58.78,30
20171201|2017-09-25 21:30,26,58.76,58.76,58.68,58.74,11
20171201|2017-09-25 22:00,26,58.73,58.73,58.72,58.73,7
20171201|2017-09-25 22:30,26,58.75,58.87,58.75,58.85,20
20171201|2017-09-25 23:00,26,58.83,58.83,58.78,58.78,6
20171201|2017-09-25 23:30,26,58.76,58.77,58.68,58.71,25
20171201|2017-09-26 00:00,26,58.68,58.76,58.65,58.65,20
20171201|2017-09-26 00:30,26,58.61,58.65,58.53,58.53,18
20171201|2017-09-26 01:00,26,58.51,58.51,58.34,58.45,18
20171201|2017-09-26 01:30,26,58.4,58.48,58.36,58.45,14
20171201|2017-09-26 02:00,26,58.35,58.35,58.14,58.14,79
20171201|2017-09-26 02:30,26,58.13,58.13,57.97,58.06,65
20171201|2017-09-26 03:00,26,58.02,58.39,58.02,58.06,158
20171201|2017-09-26 03:30,26,58.03,58.1,57.93,57.98,92
20171201|2017-09-26 04:00,26,58.02,58.21,58.02,58.13,43
20171201|2017-09-26 04:30,26,58.09,58.16,57.99,58.03,68
20171201|2017-09-26 05:00,26,58.01,58.02,57.85,57.98,69
20171201|2017-09-26 05:30,26,57.99,58.09,57.98,57.98,46
20171201|2017-09-26 06:00,26,58.08,58.25,58.08,58.16,27
20171201|2017-09-26 06:30,26,58.16,58.28,58.09,58.13,70
20171201|2017-09-26 07:00,26,58.1,58.1,57.65,57.68,179
20171201|2017-09-26 07:30,26,57.69,57.77,57.59,57.6,86
20171201|2017-09-26 08:00,26,57.6,57.75,57.58,57.68,288
20171201|2017-09-26 08:30,26,57.69,57.69,57.25,57.54,430
20171201|2017-09-26 09:00,26,57.58,57.98,57.54,57.78,412
20171201|2017-09-26 09:30,26,57.79,57.9,57.63,57.87,256
20171201|2017-09-26 10:00,26,57.86,58.12,57.84,57.87,323
20171201|2017-09-26 10:30,26,57.85,57.89,57.67,57.81,310
20171201|2017-09-26 11:00,26,57.82,57.9,57.67,57.67,184
20171201|2017-09-26 11:30,26,57.66,57.88,57.66,57.77,173
20171201|2017-09-26 12:00,26,57.77,57.82,57.67,57.73,146
20171201|2017-09-26 12:30,26,57.73,57.75,57.59,57.67,231
20171201|2017-09-26 13:00,26,57.66,57.96,57.63,57.94,301
20171201|2017-09-26 13:30,26,57.93,57.94,57.87,57.94,78
20171201|2017-09-26 14:00,26,57.93,57.99,57.93,57.99,53
20171201|2017-09-26 14:30,26,57.96,57.97,57.9,57.93,50
20171201|2017-09-26 15:00,26,57.92,57.94,57.86,57.86,24
20171201|2017-09-26 15:30,26,57.97,58.15,57.97,58.09,29
20171201|2017-09-26 17:30,27,58.12,58.12,58.12,58.12,1
20171201|2017-09-26 18:00,27,58.08,58.08,58.07,58.07,2
20171201|2017-09-26 18:30,27,58.05,58.05,58.05,58.05,1
20171201|2017-09-26 19:00,27,58.1,58.1,58.1,58.1,1
20171201|2017-09-26 19:30,27,58.02,58.03,57.98,58.03,3
20171201|2017-09-26 20:00,27,58.08,58.1,58.06,58.1,11
20171201|2017-09-26 20:30,27,58.06,58.06,58.06,58.06,1
20171201|2017-09-26 21:00,27,58.07,58.12,58.07,58.12,2
20171201|2017-09-26 21:30,27,58.13,58.13,58.11,58.12,17
20171201|2017-09-26 22:00,27,58.14,58.16,58.14,58.15,11
20171201|2017-09-26 22:30,27,58.13,58.13,58.13,58.13,1
20171201|2017-09-26 23:00,27,58.11,58.12,58.1,58.12,4
20171201|2017-09-26 23:30,27,58.15,58.15,58.15,58.15,1
20171201|2017-09-27 00:00,27,58.15,58.15,58.15,58.15,1
20171201|2017-09-27 00:30,27,58.17,58.17,58.17,58.17,3
20171201|2017-09-27 01:00,27,58.2,58.33,58.2,58.33,9
20171201|2017-09-27 01:30,27,58.31,58.31,58.25,58.25,6
20171201|2017-09-27 02:00,27,58.25,58.27,58.1,58.12,70
20171201|2017-09-27 02:30,27,58.09,58.09,57.81,57.85,188
20171201|2017-09-27 03:00,27,57.88,57.99,57.74,57.83,418
20171201|2017-09-27 03:30,27,57.86,57.88,57.7,57.82,164
20171201|2017-09-27 04:00,27,57.81,57.89,57.8,57.81,93
20171201|2017-09-27 04:30,27,57.82,57.82,57.48,57.48,320
20171201|2017-09-27 05:00,27,57.49,57.63,57.49,57.58,155
20171201|2017-09-27 05:30,27,57.57,57.77,57.57,57.73,72
20171201|2017-09-27 06:00,27,57.73,57.84,57.73,57.8,54
20171201|2017-09-27 06:30,27,57.82,57.87,57.77,57.8,56
20171201|2017-09-27 07:00,27,57.77,57.83,57.7,57.79,63
20171201|2017-09-27 07:30,27,57.79,57.91,57.77,57.9,60
20171201|2017-09-27 08:00,27,57.9,57.98,57.85,57.9,258
20171201|2017-09-27 08:30,27,57.87,57.99,57.75,57.75,371
20171201|2017-09-27 09:00,27,57.75,57.83,57.64,57.75,336
20171201|2017-09-27 09:30,27,57.78,57.79,57.31,57.38,915
20171201|2017-09-27 10:00,27,57.37,57.6,57.36,57.6,552
20171201|2017-09-27 10:30,27,57.6,57.72,57.45,57.65,470
20171201|2017-09-27 11:00,27,57.64,57.64,57.47,57.48,162
20171201|2017-09-27 11:30,27,57.47,57.6,57.46,57.58,111
20171201|2017-09-27 12:00,27,57.59,57.59,57.47,57.49,104
20171201|2017-09-27 12:30,27,57.48,57.48,57.26,57.38,123
20171201|2017-09-27 13:00,27,57.4,57.63,57.39,57.55,460
20171201|2017-09-27 13:30,27,57.53,57.53,57.33,57.37,227
20171201|2017-09-27 14:00,27,57.36,57.42,57.35,57.37,9
20171201|2017-09-27 14:30,27,57.37,57.42,57.32,57.39,59
20171201|2017-09-27 15:00,27,57.38,57.4,57.38,57.4,3
20171201|2017-09-27 15:30,27,57.4,57.4,57.35,57.36,5
20171201|2017-09-27 17:00,28,57.38,57.38,57.33,57.37,6
20171201|2017-09-27 18:00,28,57.4,57.4,57.36,57.36,12
20171201|2017-09-27 18:30,28,57.36,57.36,57.31,57.31,13
20171201|2017-09-27 19:00,28,57.37,57.37,57.37,57.37,1
20171201|2017-09-27 19:30,28,57.39,57.39,57.39,57.39,2
20171201|2017-09-27 20:00,28,57.38,57.39,57.37,57.37,12
20171201|2017-09-27 20:30,28,57.37,57.39,57.3,57.32,11
20171201|2017-09-27 21:00,28,57.3,57.33,57.3,57.32,11
20171201|2017-09-27 21:30,28,57.32,57.32,57.29,57.32,3
20171201|2017-09-27 22:00,28,57.3,57.34,57.29,57.34,3
20171201|2017-09-27 22:30,28,57.33,57.33,57.32,57.32,6
20171201|2017-09-27 23:00,28,57.33,57.33,57.33,57.33,4
20171201|2017-09-27 23:30,28,57.33,57.35,57.33,57.34,10
20171201|2017-09-28 00:00,28,57.34,57.38,57.34,57.38,4
20171201|2017-09-28 00:30,28,57.39,57.39,57.38,57.38,2
20171201|2017-09-28 01:00,28,57.37,57.37,57.2,57.2,9
20171201|2017-09-28 01:30,28,57.2,57.22,57.11,57.22,30
20171201|2017-09-28 02:00,28,57.2,57.24,57.11,57.18,134
20171201|2017-09-28 02:30,28,57.21,57.39,57.21,57.36,156
20171201|2017-09-28 03:00,28,57.34,57.45,57.34,57.37,251
20171201|2017-09-28 03:30,28,57.41,57.65,57.38,57.57,285
20171201|2017-09-28 04:00,28,57.59,58.13,57.58,58,659
20171201|2017-09-28 04:30,28,57.96,58.16,57.92,58.02,196
20171201|2017-09-28 05:00,28,58.03,58.04,57.88,58.01,89
20171201|2017-09-28 05:30,28,58,58,57.85,57.88,61
20171201|2017-09-28 06:00,28,57.91,57.95,57.86,57.91,120
20171201|2017-09-28 06:30,28,57.93,57.96,57.87,57.9,47
20171201|2017-09-28 07:00,28,57.92,58.07,57.87,57.98,171
20171201|2017-09-28 07:30,28,57.97,58.05,57.91,57.93,174
20171201|2017-09-28 08:00,28,57.93,58.25,57.93,58.07,749
20171201|2017-09-28 08:30,28,58.09,58.16,58.01,58.06,477
20171201|2017-09-28 09:00,28,58.05,58.19,57.88,57.93,878
20171201|2017-09-28 09:30,28,57.94,57.98,57.74,57.98,527
20171201|2017-09-28 10:00,28,57.98,57.98,57.24,57.43,1400
20171201|2017-09-28 10:30,28,57.43,57.46,56.91,57,1297
20171201|2017-09-28 11:00,28,57,57.11,56.86,56.9,802
20171201|2017-09-28 11:30,28,56.9,56.93,56.56,56.93,1085
20171201|2017-09-28 12:00,28,56.92,56.99,56.76,56.86,389
20171201|2017-09-28 12:30,28,56.87,57.11,56.83,57.06,283
20171201|2017-09-28 13:00,28,57.06,57.24,56.89,57.18,926
20171201|2017-09-28 13:30,28,57.17,57.23,57.14,57.18,151
20171201|2017-09-28 14:00,28,57.2,57.25,57.16,57.16,68
20171201|2017-09-28 14:30,28,57.21,57.28,57.19,57.27,28
20171201|2017-09-28 15:00,28,57.28,57.28,57.22,57.24,36
20171201|2017-09-28 15:30,28,57.25,57.26,57.25,57.26,2
20171201|2017-09-28 17:00,29,57.24,57.35,57.22,57.22,4
20171201|2017-09-28 18:30,29,57.24,57.24,57.24,57.24,1
20171201|2017-09-28 19:00,29,57.25,57.32,57.25,57.32,7
20171201|2017-09-28 19:30,29,57.27,57.29,57.26,57.27,7
20171201|2017-09-28 20:30,29,57.31,57.31,57.3,57.3,2
20171201|2017-09-28 21:00,29,57.26,57.29,57.23,57.29,8
20171201|2017-09-28 21:30,29,57.31,57.31,57.31,57.31,1
20171201|2017-09-28 22:00,29,57.31,57.31,57.21,57.23,6
20171201|2017-09-28 22:30,29,57.21,57.21,57.2,57.2,3
20171201|2017-09-28 23:30,29,57.19,57.19,57.18,57.18,4
20171201|2017-09-29 00:00,29,57.18,57.19,57.15,57.19,35
20171201|2017-09-29 00:30,29,57.18,57.18,57.13,57.18,5
20171201|2017-09-29 01:00,29,57.17,57.17,57.06,57.07,93
20171201|2017-09-29 01:30,29,57.07,57.09,57.04,57.08,45
20171201|2017-09-29 02:00,29,57.1,57.12,56.96,57,288
20171201|2017-09-29 02:30,29,57.01,57.23,57.01,57.13,156
20171201|2017-09-29 03:00,29,57.16,57.22,57.13,57.2,202
20171201|2017-09-29 03:30,29,57.22,57.43,57.19,57.39,231
20171201|2017-09-29 04:00,29,57.41,57.41,57.05,57.17,177
20171201|2017-09-29 04:30,29,57.17,57.3,57.14,57.23,152
20171201|2017-09-29 05:00,29,57.21,57.25,57.13,57.19,106
20171201|2017-09-29 05:30,29,57.18,57.2,57.1,57.11,86
20171201|2017-09-29 06:00,29,57.11,57.11,56.84,56.92,250
20171201|2017-09-29 06:30,29,56.94,56.95,56.77,56.87,262
20171201|2017-09-29 07:00,29,56.84,57.19,56.73,57.05,364
20171201|2017-09-29 07:30,29,57.05,57.06,56.84,56.97,485
20171201|2017-09-29 08:00,29,56.96,57.13,56.8,57,905
20171201|2017-09-29 08:30,29,57.01,57.14,56.95,57.02,622
20171201|2017-09-29 09:00,29,57.03,57.14,56.81,56.91,538
20171201|2017-09-29 09:30,29,56.9,57.16,56.84,57.05,684
20171201|2017-09-29 10:00,29,57.07,57.1,56.82,56.89,704
20171201|2017-09-29 10:30,29,56.87,56.92,56.69,56.71,845
20171201|2017-09-29 11:00,29,56.71,56.91,56.68,56.69,649
20171201|2017-09-29 11:30,29,56.7,56.93,56.65,56.83,430
20171201|2017-09-29 12:00,29,56.83,56.88,56.53,56.63,405
20171201|2017-09-29 12:30,29,56.61,56.69,56.45,56.55,287
20171201|2017-09-29 13:00,29,56.55,56.85,56.5,56.79,484
20171201|2017-09-29 13:30,29,56.78,56.84,56.72,56.72,214
20171201|2017-09-29 14:00,29,56.74,56.76,56.69,56.74,71
20171201|2017-09-29 14:30,29,56.72,56.73,56.65,56.69,62
20171201|2017-09-29 15:00,29,56.68,56.7,56.68,56.69,25
20171201|2017-09-29 15:30,29,56.73,56.73,56.69,56.73,16
20171201|2017-10-01 17:00,2,56.62,56.74,56.62,56.72,17
20171201|2017-10-01 17:30,2,56.71,56.71,56.71,56.71,1
20171201|2017-10-01 18:00,2,56.74,56.75,56.74,56.74,3
20171201|2017-10-01 18:30,2,56.73,56.73,56.7,56.7,4
20171201|2017-10-01 19:00,2,56.68,56.68,56.68,56.68,1
20171201|2017-10-01 19:30,2,56.73,56.74,56.72,56.72,6
20171201|2017-10-01 20:00,2,56.7,56.71,56.7,56.71,3
20171201|2017-10-01 20:30,2,56.63,56.63,56.62,56.62,4
20171201|2017-10-01 21:00,2,56.62,56.62,56.54,56.54,4
20171201|2017-10-01 21:30,2,56.53,56.58,56.53,56.58,6
20171201|2017-10-01 22:00,2,56.59,56.6,56.54,56.54,3
20171201|2017-10-01 23:00,2,56.51,56.51,56.47,56.47,28
20171201|2017-10-01 23:30,2,56.55,56.55,56.52,56.53,39
20171201|2017-10-02 00:00,2,56.56,56.58,56.56,56.58,2
20171201|2017-10-02 00:30,2,56.57,56.61,56.55,56.61,4
20171201|2017-10-02 01:00,2,56.61,56.61,56.55,56.59,9
20171201|2017-10-02 01:30,2,56.57,56.66,56.57,56.66,5
20171201|2017-10-02 02:00,2,56.66,56.68,56.39,56.4,129
20171201|2017-10-02 02:30,2,56.39,56.47,56.29,56.47,112
20171201|2017-10-02 03:00,2,56.43,56.68,56.39,56.62,177
20171201|2017-10-02 03:30,2,56.64,56.7,56.59,56.66,239
20171201|2017-10-02 04:00,2,56.68,56.7,56.53,56.6,115
20171201|2017-10-02 04:30,2,56.6,56.62,56.4,56.42,108
20171201|2017-10-02 05:00,2,56.43,56.46,56,56.04,610
20171201|2017-10-02 05:30,2,56.03,56.1,55.8,55.87,245
20171201|2017-10-02 06:00,2,55.86,55.9,55.77,55.85,200
20171201|2017-10-02 06:30,2,55.81,55.83,55.67,55.75,282
20171201|2017-10-02 07:00,2,55.76,55.92,55.73,55.84,132
20171201|2017-10-02 07:30,2,55.84,55.97,55.73,55.77,297
20171201|2017-10-02 08:00,2,55.76,55.86,55.51,55.55,496
20171201|2017-10-02 08:30,2,55.56,55.71,55.52,55.62,348
20171201|2017-10-02 09:00,2,55.63,55.96,55.6,55.84,665
20171201|2017-10-02 09:30,2,55.85,55.94,55.71,55.73,350
20171201|2017-10-02 10:00,2,55.74,55.75,55.51,55.69,700
20171201|2017-10-02 10:30,2,55.7,55.77,55.66,55.72,283
20171201|2017-10-02 11:00,2,55.71,56.15,55.69,56.05,350
20171201|2017-10-02 11:30,2,56.05,56.18,56.02,56.05,317
20171201|2017-10-02 12:00,2,56.05,56.1,55.91,55.93,162
20171201|2017-10-02 12:30,2,55.9,56.07,55.88,56.07,136
20171201|2017-10-02 13:00,2,56.06,56.16,55.81,56.15,505
20171201|2017-10-02 13:30,2,56.14,56.15,56.03,56.1,175
20171201|2017-10-02 14:00,2,56.11,56.11,56.02,56.04,66
20171201|2017-10-02 14:30,2,56.06,56.1,56.04,56.05,26
20171201|2017-10-02 15:00,2,56.06,56.07,56.05,56.07,20
20171201|2017-10-02 15:30,2,56.08,56.11,56.06,56.1,79
20171201|2017-10-02 17:00,3,56.08,56.08,56.08,56.08,3
20171201|2017-10-02 17:30,3,56.03,56.03,56.03,56.03,6
20171201|2017-10-02 18:00,3,56.03,56.04,56.03,56.03,9
20171201|2017-10-02 18:30,3,56.04,56.04,56.04,56.04,1
20171201|2017-10-02 19:00,3,56.05,56.05,56.05,56.05,1
20171201|2017-10-02 19:30,3,55.95,55.95,55.94,55.94,2
20171201|2017-10-02 20:30,3,55.96,55.96,55.96,55.96,1
20171201|2017-10-02 21:00,3,55.92,55.92,55.92,55.92,2
20171201|2017-10-02 21:30,3,55.87,55.89,55.87,55.89,2
20171201|2017-10-02 22:00,3,55.88,55.89,55.88,55.88,4
20171201|2017-10-02 22:30,3,55.86,55.89,55.85,55.87,10
20171201|2017-10-02 23:30,3,55.88,55.92,55.88,55.92,6
20171201|2017-10-03 00:30,3,55.9,55.9,55.9,55.9,7
20171201|2017-10-03 01:00,3,55.88,55.88,55.88,55.88,7
20171201|2017-10-03 01:30,3,55.92,55.92,55.74,55.74,7
20171201|2017-10-03 02:00,3,55.79,56.02,55.76,56,47
20171201|2017-10-03 02:30,3,56,56.14,56,56.14,149
20171201|2017-10-03 03:00,3,56.17,56.25,56.09,56.15,215
20171201|2017-10-03 03:30,3,56.13,56.21,56.09,56.09,177
20171201|2017-10-03 04:00,3,56.07,56.13,55.96,56.1,139
20171201|2017-10-03 04:30,3,56.11,56.11,55.88,55.9,204
20171201|2017-10-03 05:00,3,55.89,55.95,55.87,55.95,67
20171201|2017-10-03 05:30,3,55.94,56.09,55.93,56.06,101
20171201|2017-10-03 06:00,3,56.06,56.07,55.97,56.06,82
20171201|2017-10-03 06:30,3,56.08,56.08,55.93,55.96,102
20171201|2017-10-03 07:00,3,55.94,55.95,55.73,55.82,292
20171201|2017-10-03 07:30,3,55.79,55.8,55.71,55.8,179
20171201|2017-10-03 08:00,3,55.82,56.15,55.79,56.11,424
20171201|2017-10-03 08:30,3,56.11,56.39,55.98,56.28,636
20171201|2017-10-03 09:00,3,56.3,56.39,56.05,56.1,625
20171201|2017-10-03 09:30,3,56.09,56.14,55.91,56.09,657
20171201|2017-10-03 10:00,3,56.08,56.18,56.03,56.12,578
20171201|2017-10-03 10:30,3,56.13,56.18,55.98,56.04,198
20171201|2017-10-03 11:00,3,56.02,56.02,55.8,55.88,340
20171201|2017-10-03 11:30,3,55.86,55.93,55.79,55.9,187
20171201|2017-10-03 12:00,3,55.93,55.96,55.86,55.89,131
20171201|2017-10-03 12:30,3,55.94,56.07,55.93,56.03,257
20171201|2017-10-03 13:00,3,56.04,56.05,55.88,56,330
20171201|2017-10-03 13:30,3,55.99,56.01,55.93,55.93,75
20171201|2017-10-03 14:00,3,55.95,55.95,55.88,55.89,42
20171201|2017-10-03 14:30,3,55.88,55.93,55.88,55.93,36
20171201|2017-10-03 15:00,3,55.94,55.94,55.86,55.86,22
20171201|2017-10-03 15:30,3,55.91,56.01,55.69,55.69,130
20171201|2017-10-03 17:00,4,55.7,55.8,55.43,55.43,44
20171201|2017-10-03 17:30,4,55.56,55.56,55.56,55.56,2
20171201|2017-10-03 18:00,4,55.58,55.58,55.55,55.55,5
20171201|2017-10-03 18:30,4,55.56,55.59,55.55,55.59,6
20171201|2017-10-03 19:00,4,55.62,55.7,55.62,55.66,59
20171201|2017-10-03 19:30,4,55.65,55.7,55.65,55.67,8
20171201|2017-10-03 20:00,4,55.67,55.67,55.63,55.63,77
20171201|2017-10-03 20:30,4,55.65,55.65,55.64,55.64,31
20171201|2017-10-03 21:00,4,55.65,55.66,55.61,55.61,12
20171201|2017-10-03 21:30,4,55.61,55.63,55.61,55.63,5
20171201|2017-10-03 22:30,4,55.61,55.62,55.61,55.61,6
20171201|2017-10-03 23:00,4,55.61,55.61,55.61,55.61,3
20171201|2017-10-03 23:30,4,55.64,55.67,55.64,55.67,6
20171201|2017-10-04 00:00,4,55.67,55.73,55.66,55.72,53
20171201|2017-10-04 00:30,4,55.72,55.76,55.72,55.76,39
20171201|2017-10-04 01:00,4,55.76,55.76,55.71,55.71,22
20171201|2017-10-04 01:30,4,55.71,55.83,55.71,55.77,27
20171201|2017-10-04 02:00,4,55.71,55.76,55.61,55.69,136
20171201|2017-10-04 02:30,4,55.69,55.8,55.62,55.65,139
20171201|2017-10-04 03:00,4,55.64,55.66,55.39,55.51,332
20171201|2017-10-04 03:30,4,55.52,55.58,55.47,55.54,179
20171201|2017-10-04 04:00,4,55.54,55.63,55.52,55.6,109
20171201|2017-10-04 04:30,4,55.6,55.64,55.54,55.55,88
20171201|2017-10-04 05:00,4,55.55,55.79,55.54,55.72,158
20171201|2017-10-04 05:30,4,55.7,55.87,55.66,55.87,127
20171201|2017-10-04 06:00,4,55.87,55.88,55.74,55.78,119
20171201|2017-10-04 06:30,4,55.78,55.86,55.75,55.79,129
20171201|2017-10-04 07:00,4,55.81,55.9,55.79,55.87,101
20171201|2017-10-04 07:30,4,55.88,55.94,55.81,55.91,241
20171201|2017-10-04 08:00,4,55.91,56.03,55.88,55.96,640
20171201|2017-10-04 08:30,4,55.94,55.95,55.84,55.84,252
20171201|2017-10-04 09:00,4,55.84,55.89,55.76,55.82,234
20171201|2017-10-04 09:30,4,56.08,56.19,55.86,55.96,1613
20171201|2017-10-04 10:00,4,55.96,56.05,55.72,55.96,1121
20171201|2017-10-04 10:30,4,55.98,56.11,55.91,55.98,483
20171201|2017-10-04 11:00,4,55.96,55.99,55.74,55.81,540
20171201|2017-10-04 11:30,4,55.81,55.9,55.58,55.66,688
20171201|2017-10-04 12:00,4,55.66,55.9,55.65,55.8,348
20171201|2017-10-04 12:30,4,55.81,55.86,55.75,55.78,211
20171201|2017-10-04 13:00,4,55.79,55.88,55.75,55.8,257
20171201|2017-10-04 13:30,4,55.8,55.8,55.68,55.72,169
20171201|2017-10-04 14:00,4,55.72,55.75,55.69,55.75,62
20171201|2017-10-04 14:30,4,55.71,55.75,55.71,55.73,40
20171201|2017-10-04 15:00,4,55.72,55.77,55.71,55.77,84
20171201|2017-10-04 15:30,4,55.77,55.79,55.75,55.75,5
20171201|2017-10-04 19:00,5,55.77,55.77,55.73,55.73,5
20171201|2017-10-04 19:30,5,55.71,55.73,55.7,55.73,11
20171201|2017-10-04 20:00,5,55.75,55.75,55.75,55.75,4
20171201|2017-10-04 20:30,5,55.76,55.76,55.76,55.76,2
20171201|2017-10-04 21:00,5,55.78,55.84,55.78,55.84,53
20171201|2017-10-04 21:30,5,55.83,55.88,55.83,55.87,30
20171201|2017-10-04 22:00,5,55.91,55.92,55.88,55.88,22
20171201|2017-10-04 22:30,5,55.86,55.86,55.86,55.86,6
20171201|2017-10-04 23:00,5,55.82,55.84,55.82,55.84,2
20171201|2017-10-04 23:30,5,55.84,55.84,55.84,55.84,1
20171201|2017-10-05 00:30,5,55.82,55.82,55.81,55.82,4
20171201|2017-10-05 01:00,5,55.79,55.79,55.71,55.76,31
20171201|2017-10-05 01:30,5,55.75,55.84,55.75,55.81,10
20171201|2017-10-05 02:00,5,55.83,56.02,55.83,55.91,127
20171201|2017-10-05 02:30,5,55.9,56.02,55.86,56.02,97
20171201|2017-10-05 03:00,5,56.01,56.13,55.97,56.12,413
20171201|2017-10-05 03:30,5,56.14,56.38,56.12,56.29,621
20171201|2017-10-05 04:00,5,56.3,56.3,56.15,56.25,257
20171201|2017-10-05 04:30,5,56.25,56.35,56.16,56.2,439
20171201|2017-10-05 05:00,5,56.22,56.25,56.15,56.22,95
20171201|2017-10-05 05:30,5,56.23,56.23,56.04,56.1,141
20171201|2017-10-05 06:00,5,56.1,56.25,56.07,56.19,148
20171201|2017-10-05 06:30,5,56.18,56.2,56.01,56.03,162
20171201|2017-10-05 07:00,5,56.03,56.12,56.03,56.06,88
20171201|2017-10-05 07:30,5,56.07,56.26,56.02,56.25,306
20171201|2017-10-05 08:00,5,56.26,56.32,56.17,56.28,449
20171201|2017-10-05 08:30,5,56.3,56.68,56.29,56.57,920
20171201|2017-10-05 09:00,5,56.56,56.92,56.52,56.85,766
20171201|2017-10-05 09:30,5,56.85,56.98,56.8,56.94,606
20171201|2017-10-05 10:00,5,56.94,57.12,56.87,57.05,785
20171201|2017-10-05 10:30,5,57.06,57.24,56.95,57.12,1212
20171201|2017-10-05 11:00,5,57.13,57.18,56.94,56.99,526
20171201|2017-10-05 11:30,5,57,57.06,56.83,56.88,494
20171201|2017-10-05 12:00,5,56.88,56.9,56.71,56.81,262
20171201|2017-10-05 12:30,5,56.78,56.9,56.75,56.81,260
20171201|2017-10-05 13:00,5,56.81,57.04,56.75,56.99,737
20171201|2017-10-05 13:30,5,56.99,56.99,56.91,56.94,193
20171201|2017-10-05 14:00,5,56.94,56.98,56.91,56.97,38
20171201|2017-10-05 14:30,5,56.96,57.01,56.96,56.97,77
20171201|2017-10-05 15:00,5,56.99,56.99,56.94,56.94,32
20171201|2017-10-05 15:30,5,56.96,57.03,56.96,56.96,22
20171201|2017-10-05 17:30,6,56.98,56.98,56.98,56.98,1
20171201|2017-10-05 18:30,6,56.98,56.99,56.98,56.99,3
20171201|2017-10-05 19:00,6,56.94,56.94,56.9,56.9,6
20171201|2017-10-05 19:30,6,56.88,56.91,56.88,56.91,3
20171201|2017-10-05 20:30,6,56.92,56.92,56.92,56.92,1
20171201|2017-10-05 21:30,6,56.9,56.9,56.87,56.88,18
20171201|2017-10-05 22:00,6,56.95,56.97,56.95,56.97,28
20171201|2017-10-05 22:30,6,56.95,56.96,56.94,56.94,8
20171201|2017-10-05 23:00,6,56.94,56.94,56.94,56.94,1
20171201|2017-10-05 23:30,6,56.92,56.93,56.92,56.92,7
20171201|2017-10-06 00:00,6,56.93,57.02,56.92,57.02,12
20171201|2017-10-06 00:30,6,57.01,57.02,56.99,57,11
20171201|2017-10-06 01:00,6,56.96,56.97,56.94,56.94,6
20171201|2017-10-06 01:30,6,56.95,56.95,56.87,56.88,4
20171201|2017-10-06 02:00,6,56.87,56.9,56.74,56.77,84
20171201|2017-10-06 02:30,6,56.77,57.08,56.75,57.07,240
20171201|2017-10-06 03:00,6,57.07,57.27,57.04,57.17,546
20171201|2017-10-06 03:30,6,57.18,57.18,56.99,57.06,190
20171201|2017-10-06 04:00,6,57.06,57.13,56.97,56.97,149
20171201|2017-10-06 04:30,6,56.96,57,56.81,56.86,202
20171201|2017-10-06 05:00,6,56.83,56.84,56.64,56.68,209
20171201|2017-10-06 05:30,6,56.67,56.81,56.67,56.69,126
20171201|2017-10-06 06:00,6,56.69,56.8,56.6,56.8,231
20171201|2017-10-06 06:30,6,56.8,56.82,56.68,56.68,156
20171201|2017-10-06 07:00,6,56.67,56.67,56.08,56.1,1113
20171201|2017-10-06 07:30,6,56.09,56.26,56.07,56.12,389
20171201|2017-10-06 08:00,6,56.09,56.1,55.86,56.02,821
20171201|2017-10-06 08:30,6,56.03,56.03,55.8,55.91,722
20171201|2017-10-06 09:00,6,55.91,55.91,55.57,55.67,897
20171201|2017-10-06 09:30,6,55.65,55.71,55.35,55.46,1080
20171201|2017-10-06 10:00,6,55.45,55.46,55.14,55.29,909
20171201|2017-10-06 10:30,6,55.31,55.57,55.23,55.45,655
20171201|2017-10-06 11:00,6,55.45,55.58,55.36,55.51,336
20171201|2017-10-06 11:30,6,55.51,55.59,55.44,55.55,333
20171201|2017-10-06 12:00,6,55.56,55.91,55.55,55.78,764
20171201|2017-10-06 12:30,6,55.76,55.8,55.69,55.74,142
20171201|2017-10-06 13:00,6,55.73,55.79,55.59,55.67,529
20171201|2017-10-06 13:30,6,55.67,55.74,55.58,55.66,302
20171201|2017-10-06 14:00,6,55.67,55.7,55.57,55.61,76
20171201|2017-10-06 14:30,6,55.59,55.61,55.56,55.57,6
20171201|2017-10-06 15:00,6,55.58,55.64,55.58,55.6,12
20171201|2017-10-06 15:30,6,55.61,55.61,55.53,55.53,2
20171201|2017-10-08 17:00,9,55.49,55.59,55.47,55.58,37
20171201|2017-10-08 17:30,9,55.62,55.62,55.62,55.62,1
20171201|2017-10-08 18:00,9,55.63,55.63,55.6,55.62,6
20171201|2017-10-08 18:30,9,55.61,55.64,55.59,55.64,7
20171201|2017-10-08 19:00,9,55.64,55.75,55.64,55.74,48
20171201|2017-10-08 19:30,9,55.74,55.75,55.74,55.75,6
20171201|2017-10-08 20:00,9,55.78,55.78,55.78,55.78,3
20171201|2017-10-08 20:30,9,55.72,55.72,55.72,55.72,5
20171201|2017-10-08 21:00,9,55.73,55.73,55.73,55.73,1
20171201|2017-10-08 21:30,9,55.74,55.74,55.72,55.73,5
20171201|2017-10-08 22:00,9,55.69,55.71,55.69,55.71,5
20171201|2017-10-08 22:30,9,55.7,55.7,55.66,55.69,6
20171201|2017-10-08 23:00,9,55.75,55.82,55.75,55.76,21
20171201|2017-10-08 23:30,9,55.78,55.78,55.76,55.76,4
20171201|2017-10-09 00:30,9,55.73,55.74,55.71,55.74,6
20171201|2017-10-09 01:00,9,55.75,55.8,55.68,55.74,23
20171201|2017-10-09 01:30,9,55.77,55.79,55.66,55.66,31
20171201|2017-10-09 02:00,9,55.67,55.67,55.47,55.64,163
20171201|2017-10-09 02:30,9,55.65,55.73,55.62,55.64,74
20171201|2017-10-09 03:00,9,55.66,55.76,55.6,55.6,147
20171201|2017-10-09 03:30,9,55.57,55.67,55.43,55.65,342
20171201|2017-10-09 04:00,9,55.63,55.63,55.33,55.33,159
20171201|2017-10-09 04:30,9,55.33,55.41,55.07,55.09,403
20171201|2017-10-09 05:00,9,55.1,55.35,55.06,55.31,340
20171201|2017-10-09 05:30,9,55.34,55.4,55.2,55.35,109
20171201|2017-10-09 06:00,9,55.37,55.52,55.36,55.44,346
20171201|2017-10-09 06:30,9,55.45,55.54,55.33,55.36,256
20171201|2017-10-09 07:00,9,55.37,55.44,55.27,55.42,167
20171201|2017-10-09 07:30,9,55.41,55.58,55.27,55.55,226
20171201|2017-10-09 08:00,9,55.55,55.74,55.48,55.67,423
20171201|2017-10-09 08:30,9,55.67,55.78,55.6,55.64,445
20171201|2017-10-09 09:00,9,55.63,55.66,55.45,55.62,578
20171201|2017-10-09 09:30,9,55.64,55.71,55.52,55.65,467
20171201|2017-10-09 10:00,9,55.61,55.64,55.4,55.52,926
20171201|2017-10-09 10:30,9,55.53,55.67,55.53,55.62,323
20171201|2017-10-09 11:00,9,55.63,55.81,55.56,55.77,728
20171201|2017-10-09 11:30,9,55.76,55.91,55.75,55.89,414
20171201|2017-10-09 12:00,9,55.91,55.94,55.82,55.84,132
20171201|2017-10-09 12:30,9,55.85,55.9,55.85,55.89,79
20171201|2017-10-09 13:00,9,55.91,55.98,55.71,55.73,372
20171201|2017-10-09 13:30,9,55.72,55.76,55.68,55.72,149
20171201|2017-10-09 14:00,9,55.73,55.73,55.68,55.68,33
20171201|2017-10-09 14:30,9,55.68,55.69,55.63,55.65,25
20171201|2017-10-09 15:00,9,55.65,55.65,55.64,55.64,15
20171201|2017-10-09 15:30,9,55.66,55.67,55.64,55.67,41
20171201|2017-10-09 17:00,10,55.7,55.7,55.7,55.7,1
20171201|2017-10-09 18:00,10,55.71,55.71,55.69,55.69,2
20171201|2017-10-09 18:30,10,55.71,55.74,55.71,55.74,19
20171201|2017-10-09 19:00,10,55.74,55.81,55.74,55.78,9
20171201|2017-10-09 19:30,10,55.84,55.85,55.82,55.84,13
20171201|2017-10-09 20:00,10,55.86,55.89,55.86,55.89,17
20171201|2017-10-09 20:30,10,55.9,55.9,55.81,55.81,39
20171201|2017-10-09 21:00,10,55.82,55.83,55.82,55.82,6
20171201|2017-10-09 21:30,10,55.8,55.82,55.8,55.82,3
20171201|2017-10-09 22:00,10,55.84,55.84,55.84,55.84,5
20171201|2017-10-09 22:30,10,55.84,55.84,55.84,55.84,3
20171201|2017-10-09 23:00,10,55.84,55.85,55.84,55.85,18
20171201|2017-10-09 23:30,10,55.86,55.86,55.86,55.86,6
20171201|2017-10-10 00:00,10,55.85,55.85,55.84,55.84,2
20171201|2017-10-10 00:30,10,55.86,55.86,55.8,55.82,12
20171201|2017-10-10 01:00,10,55.84,55.85,55.82,55.85,5
20171201|2017-10-10 01:30,10,55.86,55.91,55.86,55.89,34
20171201|2017-10-10 02:00,10,55.87,56.08,55.83,56,101
20171201|2017-10-10 02:30,10,55.99,56.14,55.97,56.14,230
20171201|2017-10-10 03:00,10,56.13,56.13,55.89,56,277
20171201|2017-10-10 03:30,10,56.01,56.14,55.97,56.1,179
20171201|2017-10-10 04:00,10,56.11,56.24,56.1,56.12,280
20171201|2017-10-10 04:30,10,56.15,56.27,56.05,56.27,130
20171201|2017-10-10 05:00,10,56.25,56.33,56.17,56.31,162
20171201|2017-10-10 05:30,10,56.33,56.41,56.27,56.35,222
20171201|2017-10-10 06:00,10,56.36,56.46,56.26,56.35,248
20171201|2017-10-10 06:30,10,56.36,56.4,56.27,56.35,90
20171201|2017-10-10 07:00,10,56.35,56.35,56.17,56.32,244
20171201|2017-10-10 07:30,10,56.32,56.42,56.22,56.26,237
20171201|2017-10-10 08:00,10,56.26,56.66,56.2,56.57,630
20171201|2017-10-10 08:30,10,56.57,56.65,56.48,56.56,569
20171201|2017-10-10 09:00,10,56.57,56.62,56.47,56.48,339
20171201|2017-10-10 09:30,10,56.48,56.67,56.42,56.67,360
20171201|2017-10-10 10:00,10,56.67,56.82,56.67,56.76,790
20171201|2017-10-10 10:30,10,56.76,56.87,56.66,56.83,684
20171201|2017-10-10 11:00,10,56.84,56.9,56.78,56.89,402
20171201|2017-10-10 11:30,10,56.89,56.91,56.71,56.79,190
20171201|2017-10-10 12:00,10,56.8,56.8,56.73,56.75,103
20171201|2017-10-10 12:30,10,56.74,56.83,56.66,56.7,194
20171201|2017-10-10 13:00,10,56.71,56.71,56.47,56.58,608
20171201|2017-10-10 13:30,10,56.56,56.56,56.47,56.51,160
20171201|2017-10-10 14:00,10,56.49,56.52,56.47,56.52,23
20171201|2017-10-10 14:30,10,56.53,56.59,56.53,56.58,28
20171201|2017-10-10 15:00,10,56.58,56.58,56.53,56.53,43
20171201|2017-10-10 15:30,10,56.56,56.57,56.52,56.55,12
20171201|2017-10-10 17:00,11,56.54,56.54,56.51,56.52,4
20171201|2017-10-10 17:30,11,56.52,56.52,56.52,56.52,1
20171201|2017-10-10 18:00,11,56.54,56.54,56.54,56.54,1
20171201|2017-10-10 18:30,11,56.5,56.5,56.5,56.5,1
20171201|2017-10-10 19:00,11,56.53,56.57,56.53,56.57,3
20171201|2017-10-10 19:30,11,56.59,56.63,56.59,56.59,6
20171201|2017-10-10 20:00,11,56.63,56.71,56.63,56.71,6
20171201|2017-10-10 20:30,11,56.72,56.72,56.68,56.68,6
20171201|2017-10-10 22:00,11,56.66,56.66,56.66,56.66,2
20171201|2017-10-10 22:30,11,56.68,56.68,56.68,56.68,6
20171201|2017-10-10 23:30,11,56.7,56.7,56.7,56.7,1
20171201|2017-10-11 00:00,11,56.69,56.7,56.67,56.67,9
20171201|2017-10-11 00:30,11,56.69,56.79,56.69,56.79,16
20171201|2017-10-11 01:00,11,56.8,56.8,56.69,56.75,16
20171201|2017-10-11 01:30,11,56.77,56.79,56.7,56.71,19
20171201|2017-10-11 02:00,11,56.66,56.68,56.54,56.59,110
20171201|2017-10-11 02:30,11,56.63,56.78,56.63,56.77,103
20171201|2017-10-11 03:00,11,56.75,56.81,56.57,56.65,143
20171201|2017-10-11 03:30,11,56.67,57,56.65,57,351
20171201|2017-10-11 04:00,11,56.98,57.09,56.92,56.97,226
20171201|2017-10-11 04:30,11,56.97,56.99,56.88,56.92,183
20171201|2017-10-11 05:00,11,56.88,56.88,56.72,56.77,223
20171201|2017-10-11 05:30,11,56.78,56.88,56.72,56.83,90
20171201|2017-10-11 06:00,11,56.86,56.86,56.74,56.81,116
20171201|2017-10-11 06:30,11,56.83,56.84,56.42,56.54,367
20171201|2017-10-11 07:00,11,56.55,56.64,56.39,56.58,314
20171201|2017-10-11 07:30,11,56.62,56.84,56.6,56.82,207
20171201|2017-10-11 08:00,11,56.82,56.82,56.62,56.7,223
20171201|2017-10-11 08:30,11,56.67,56.74,56.46,56.47,439
20171201|2017-10-11 09:00,11,56.46,56.57,56.37,56.47,482
20171201|2017-10-11 09:30,11,56.48,56.55,56.37,56.51,355
20171201|2017-10-11 10:00,11,56.5,56.5,56.16,56.28,800
20171201|2017-10-11 10:30,11,56.29,56.44,56.22,56.43,424
20171201|2017-10-11 11:00,11,56.43,56.58,56.4,56.5,299
20171201|2017-10-11 11:30,11,56.51,56.66,56.47,56.58,274
20171201|2017-10-11 12:00,11,56.6,56.86,56.59,56.82,266
20171201|2017-10-11 12:30,11,56.83,56.85,56.75,56.83,130
20171201|2017-10-11 13:00,11,56.85,56.98,56.8,56.92,503
20171201|2017-10-11 13:30,11,56.87,56.87,56.79,56.86,107
20171201|2017-10-11 14:00,11,56.88,56.89,56.83,56.84,23
20171201|2017-10-11 14:30,11,56.84,56.89,56.84,56.85,23
20171201|2017-10-11 15:00,11,56.85,56.9,56.85,56.87,13
20171201|2017-10-11 15:30,11,56.86,56.86,56.61,56.61,249
20171201|2017-10-11 17:00,12,56.66,56.66,56.62,56.63,4
20171201|2017-10-11 18:30,12,56.68,56.68,56.67,56.67,2
20171201|2017-10-11 19:00,12,56.7,56.71,56.7,56.7,4
20171201|2017-10-11 19:30,12,56.57,56.6,56.51,56.59,13
20171201|2017-10-11 20:00,12,56.63,56.63,56.61,56.61,3
20171201|2017-10-11 21:00,12,56.6,56.6,56.6,56.6,1
20171201|2017-10-11 21:30,12,56.58,56.6,56.58,56.6,6
20171201|2017-10-11 22:00,12,56.6,56.62,56.6,56.62,19
20171201|2017-10-11 22:30,12,56.64,56.64,56.64,56.64,4
20171201|2017-10-11 23:00,12,56.64,56.64,56.64,56.64,1
20171201|2017-10-12 00:30,12,56.57,56.59,56.57,56.59,6
20171201|2017-10-12 01:00,12,56.62,56.62,56.61,56.61,13
20171201|2017-10-12 01:30,12,56.61,56.62,56.52,56.52,23
20171201|2017-10-12 02:00,12,56.56,56.76,56.52,56.76,79
20171201|2017-10-12 02:30,12,56.73,56.8,56.7,56.75,128
20171201|2017-10-12 03:00,12,56.73,56.74,56.56,56.64,184
20171201|2017-10-12 03:30,12,56.62,56.77,56.6,56.61,175
20171201|2017-10-12 04:00,12,56.64,56.76,56.63,56.76,104
20171201|2017-10-12 04:30,12,56.74,56.82,56.65,56.66,195
20171201|2017-10-12 05:00,12,56.64,56.7,56.56,56.58,65
20171201|2017-10-12 05:30,12,56.57,56.6,56.21,56.22,346
20171201|2017-10-12 06:00,12,56.2,56.34,56.19,56.28,243
20171201|2017-10-12 06:30,12,56.25,56.38,56.24,56.33,178
20171201|2017-10-12 07:00,12,56.32,56.43,56.24,56.42,148
20171201|2017-10-12 07:30,12,56.4,56.48,56.33,56.44,259
20171201|2017-10-12 08:00,12,56.43,56.43,56.05,56.1,612
20171201|2017-10-12 08:30,12,56.09,56.17,56.04,56.11,413
20171201|2017-10-12 09:00,12,56.1,56.24,56.04,56.2,380
20171201|2017-10-12 09:30,12,56.2,56.31,56.03,56.08,353
20171201|2017-10-12 10:00,12,56.1,56.35,55.88,56.1,1046
20171201|2017-10-12 10:30,12,56.13,56.48,55.99,56.46,656
20171201|2017-10-12 11:00,12,56.46,56.57,56.42,56.46,393
20171201|2017-10-12 11:30,12,56.47,56.47,55.89,56.03,599
20171201|2017-10-12 12:00,12,56.03,56.39,56.02,56.35,274
20171201|2017-10-12 12:30,12,56.33,56.38,56.25,56.3,123
20171201|2017-10-12 13:00,12,56.3,56.44,56.21,56.24,266
20171201|2017-10-12 13:30,12,56.23,56.37,56.21,56.35,88
20171201|2017-10-12 14:00,12,56.38,56.39,56.32,56.32,8
20171201|2017-10-12 14:30,12,56.28,56.29,56.28,56.29,2
20171201|2017-10-12 15:00,12,56.31,56.37,56.3,56.37,23
20171201|2017-10-12 15:30,12,56.44,56.44,56.44,56.44,2
20171201|2017-10-12 17:00,13,56.47,56.49,56.43,56.43,4
20171201|2017-10-12 18:30,13,56.43,56.44,56.42,56.42,18
20171201|2017-10-12 19:00,13,56.42,56.46,56.38,56.38,7
20171201|2017-10-12 19:30,13,56.41,56.44,56.39,56.44,4
20171201|2017-10-12 20:30,13,56.49,56.5,56.49,56.5,3
20171201|2017-10-12 21:00,13,56.51,56.51,56.51,56.51,1
20171201|2017-10-12 21:30,13,56.51,56.51,56.51,56.51,1
20171201|2017-10-12 22:00,13,56.49,56.49,56.49,56.49,1
20171201|2017-10-12 22:30,13,56.5,56.52,56.5,56.52,6
20171201|2017-10-12 23:00,13,56.55,56.55,56.55,56.55,2
20171201|2017-10-12 23:30,13,56.59,56.6,56.58,56.58,3
20171201|2017-10-13 00:00,13,56.55,56.57,56.55,56.57,7
20171201|2017-10-13 00:30,13,56.53,56.54,56.53,56.54,2
20171201|2017-10-13 01:00,13,56.57,56.58,56.56,56.58,7
20171201|2017-10-13 01:30,13,56.61,56.61,56.57,56.57,11
20171201|2017-10-13 02:00,13,56.59,56.92,56.59,56.88,245
20171201|2017-10-13 02:30,13,56.91,57.12,56.91,57.08,376
20171201|2017-10-13 03:00,13,57.08,57.39,57.08,57.18,800
20171201|2017-10-13 03:30,13,57.19,57.29,57,57.2,407
20171201|2017-10-13 04:00,13,57.2,57.32,57.05,57.19,177
20171201|2017-10-13 04:30,13,57.21,57.35,57.21,57.33,83
20171201|2017-10-13 05:00,13,57.33,57.56,57.33,57.49,175
20171201|2017-10-13 05:30,13,57.5,57.55,57.42,57.45,124
20171201|2017-10-13 06:00,13,57.42,57.52,57.38,57.42,142
20171201|2017-10-13 06:30,13,57.43,57.45,57.34,57.43,116
20171201|2017-10-13 07:00,13,57.44,57.51,57.33,57.37,139
20171201|2017-10-13 07:30,13,57.42,57.47,57.32,57.4,463
20171201|2017-10-13 08:00,13,57.4,57.46,57.09,57.14,519
20171201|2017-10-13 08:30,13,57.14,57.25,57.06,57.1,436
20171201|2017-10-13 09:00,13,57.09,57.18,56.64,56.71,1165
20171201|2017-10-13 09:30,13,56.71,56.87,56.7,56.86,721
20171201|2017-10-13 10:00,13,56.87,57.13,56.82,57.08,553
20171201|2017-10-13 10:30,13,57.09,57.22,56.98,57.19,582
20171201|2017-10-13 11:00,13,57.19,57.3,57.19,57.22,364
20171201|2017-10-13 11:30,13,57.22,57.27,57.14,57.17,309
20171201|2017-10-13 12:00,13,57.17,57.23,56.73,56.89,582
20171201|2017-10-13 12:30,13,56.88,56.97,56.72,56.79,186
20171201|2017-10-13 13:00,13,56.76,57.23,56.74,57.15,566
20171201|2017-10-13 13:30,13,57.14,57.2,57.08,57.12,155
20171201|2017-10-13 14:00,13,57.11,57.14,57.11,57.14,115
20171201|2017-10-13 14:30,13,57.12,57.15,57.1,57.12,11
20171201|2017-10-13 15:00,13,57.13,57.17,57.12,57.16,28
20171201|2017-10-13 15:30,13,57.17,57.22,57.16,57.22,6
20171201|2017-10-15 17:00,16,57.12,57.44,57.12,57.44,63
20171201|2017-10-15 17:30,16,57.54,57.88,57.54,57.75,66
20171201|2017-10-15 18:00,16,57.8,57.8,57.7,57.72,23
20171201|2017-10-15 18:30,16,57.72,57.86,57.72,57.86,16
20171201|2017-10-15 19:00,16,57.82,57.82,57.73,57.73,13
20171201|2017-10-15 19:30,16,57.77,57.9,57.77,57.9,12
20171201|2017-10-15 20:00,16,57.87,57.87,57.81,57.84,7
20171201|2017-10-15 20:30,16,57.77,57.81,57.76,57.76,10
20171201|2017-10-15 21:00,16,57.8,57.85,57.79,57.85,23
20171201|2017-10-15 21:30,16,57.81,57.85,57.81,57.84,9
20171201|2017-10-15 22:00,16,57.82,57.83,57.8,57.8,15
20171201|2017-10-15 22:30,16,57.81,57.86,57.81,57.86,10
20171201|2017-10-15 23:00,16,57.82,57.83,57.82,57.83,7
20171201|2017-10-15 23:30,16,57.81,57.81,57.79,57.79,2
20171201|2017-10-16 00:00,16,57.75,57.8,57.73,57.8,10
20171201|2017-10-16 00:30,16,57.82,57.84,57.82,57.82,4
20171201|2017-10-16 01:00,16,57.78,57.84,57.77,57.77,6
20171201|2017-10-16 01:30,16,57.77,57.87,57.77,57.84,35
20171201|2017-10-16 02:00,16,57.84,58.13,57.82,57.99,323
20171201|2017-10-16 02:30,16,58,58.06,57.69,57.87,549
20171201|2017-10-16 03:00,16,57.83,57.87,57.73,57.85,231
20171201|2017-10-16 03:30,16,57.83,57.97,57.79,57.82,308
20171201|2017-10-16 04:00,16,57.83,58,57.77,57.94,165
20171201|2017-10-16 04:30,16,57.94,57.98,57.88,57.92,136
20171201|2017-10-16 05:00,16,57.91,58,57.88,57.9,127
20171201|2017-10-16 05:30,16,57.9,58.14,57.86,58.12,248
20171201|2017-10-16 06:00,16,58.11,58.11,58,58.05,158
20171201|2017-10-16 06:30,16,58.03,58.22,57.99,58.19,248
20171201|2017-10-16 07:00,16,58.21,58.38,58.18,58.35,336
20171201|2017-10-16 07:30,16,58.36,58.47,58.18,58.35,598
20171201|2017-10-16 08:00,16,58.35,58.4,58.06,58.15,528
20171201|2017-10-16 08:30,16,58.1,58.15,57.87,57.92,726
20171201|2017-10-16 09:00,16,57.9,58.06,57.76,57.84,446
20171201|2017-10-16 09:30,16,57.84,58.11,57.77,57.77,595
20171201|2017-10-16 10:00,16,57.77,57.88,57.57,57.72,740
20171201|2017-10-16 10:30,16,57.75,57.77,57.56,57.57,260
20171201|2017-10-16 11:00,16,57.57,57.79,57.54,57.77,251
20171201|2017-10-16 11:30,16,57.77,57.82,57.73,57.79,180
20171201|2017-10-16 12:00,16,57.85,57.85,57.79,57.81,149
20171201|2017-10-16 12:30,16,57.8,57.88,57.72,57.72,154
20171201|2017-10-16 13:00,16,57.72,57.87,57.71,57.82,285
20171201|2017-10-16 13:30,16,57.8,57.87,57.79,57.85,88
20171201|2017-10-16 14:00,16,57.86,57.89,57.85,57.85,15
20171201|2017-10-16 14:30,16,57.82,57.85,57.82,57.85,28
20171201|2017-10-16 15:00,16,57.83,57.85,57.83,57.85,21
20171201|2017-10-16 15:30,16,57.87,57.91,57.87,57.88,12
20171201|2017-10-16 17:00,17,57.84,57.9,57.84,57.9,7
20171201|2017-10-16 17:30,17,57.89,57.89,57.88,57.88,8
20171201|2017-10-16 18:00,17,57.85,57.85,57.85,57.85,4
20171201|2017-10-16 18:30,17,57.85,57.85,57.81,57.82,4
20171201|2017-10-16 19:00,17,57.84,57.84,57.82,57.83,4
20171201|2017-10-16 19:30,17,57.73,57.81,57.73,57.81,4
20171201|2017-10-16 20:00,17,57.79,57.79,57.79,57.79,1
20171201|2017-10-16 20:30,17,57.78,57.78,57.78,57.78,1
20171201|2017-10-16 21:00,17,57.83,57.83,57.8,57.8,5
20171201|2017-10-16 21:30,17,57.81,57.81,57.81,57.81,1
20171201|2017-10-16 22:00,17,57.82,57.85,57.82,57.84,6
20171201|2017-10-16 22:30,17,57.84,57.84,57.84,57.84,1
20171201|2017-10-16 23:00,17,57.82,57.82,57.82,57.82,2
20171201|2017-10-17 00:00,17,57.8,57.8,57.8,57.8,1
20171201|2017-10-17 00:30,17,57.79,57.8,57.76,57.77,31
20171201|2017-10-17 01:00,17,57.77,57.82,57.77,57.78,7
20171201|2017-10-17 01:30,17,57.73,57.73,57.64,57.73,19
20171201|2017-10-17 02:00,17,57.67,57.93,57.66,57.88,118
20171201|2017-10-17 02:30,17,57.89,58.07,57.89,58.05,175
20171201|2017-10-17 03:00,17,58.06,58.18,58.01,58.13,306
20171201|2017-10-17 03:30,17,58.09,58.15,58.03,58.14,273
20171201|2017-10-17 04:00,17,58.13,58.22,58.13,58.19,201
20171201|2017-10-17 04:30,17,58.19,58.24,58.04,58.06,134
20171201|2017-10-17 05:00,17,58.07,58.17,57.95,58.15,170
20171201|2017-10-17 05:30,17,58.16,58.16,58.02,58.03,100
20171201|2017-10-17 06:00,17,58.08,58.16,58.04,58.04,85
20171201|2017-10-17 06:30,17,58.05,58.06,57.92,58.01,109
20171201|2017-10-17 07:00,17,58.01,58.22,58,58.18,304
20171201|2017-10-17 07:30,17,58.18,58.19,58.02,58.11,287
20171201|2017-10-17 08:00,17,58.12,58.17,57.94,58.03,442
20171201|2017-10-17 08:30,17,58.01,58.22,57.96,58.15,741
20171201|2017-10-17 09:00,17,58.16,58.31,58.1,58.31,506
20171201|2017-10-17 09:30,17,58.31,58.35,57.5,57.66,1630
20171201|2017-10-17 10:00,17,57.65,57.85,57.52,57.56,842
20171201|2017-10-17 10:30,17,57.56,57.58,57.18,57.41,1395
20171201|2017-10-17 11:00,17,57.39,57.42,57.29,57.38,282
20171201|2017-10-17 11:30,17,57.36,57.51,57.36,57.46,334
20171201|2017-10-17 12:00,17,57.46,57.51,57.41,57.48,176
20171201|2017-10-17 12:30,17,57.5,57.73,57.44,57.73,410
20171201|2017-10-17 13:00,17,57.73,57.92,57.68,57.86,691
20171201|2017-10-17 13:30,17,57.85,58.08,57.85,58.04,184
20171201|2017-10-17 14:00,17,58.06,58.16,58.06,58.11,87
20171201|2017-10-17 14:30,17,58.08,58.12,58.04,58.12,26
20171201|2017-10-17 15:00,17,58.15,58.24,58.15,58.24,31
20171201|2017-10-17 15:30,17,58.21,58.28,58.06,58.06,42
20171201|2017-10-17 17:00,18,58.07,58.07,58.07,58.07,10
20171201|2017-10-17 18:00,18,58.17,58.17,58.17,58.17,1
20171201|2017-10-17 18:30,18,58.14,58.15,58.14,58.15,10
20171201|2017-10-17 19:00,18,58.18,58.29,58.18,58.25,21
20171201|2017-10-17 19:30,18,58.18,58.18,58.18,58.18,2
20171201|2017-10-17 20:00,18,58.27,58.31,58.27,58.3,42
20171201|2017-10-17 20:30,18,58.26,58.3,58.26,58.27,10
20171201|2017-10-17 21:00,18,58.3,58.3,58.3,58.3,2
20171201|2017-10-17 21:30,18,58.28,58.29,58.28,58.29,3
20171201|2017-10-17 22:00,18,58.27,58.27,58.27,58.27,1
20171201|2017-10-17 22:30,18,58.28,58.3,58.27,58.3,17
20171201|2017-10-17 23:00,18,58.23,58.24,58.23,58.24,2
20171201|2017-10-17 23:30,18,58.2,58.24,58.2,58.23,7
20171201|2017-10-18 00:30,18,58.2,58.2,58.2,58.2,3
20171201|2017-10-18 01:00,18,58.15,58.16,58.12,58.15,13
20171201|2017-10-18 01:30,18,58.16,58.21,58.14,58.21,14
20171201|2017-10-18 02:00,18,58.2,58.38,58.2,58.34,143
20171201|2017-10-18 02:30,18,58.3,58.35,58.14,58.2,107
20171201|2017-10-18 03:00,18,58.2,58.34,58.18,58.24,192
20171201|2017-10-18 03:30,18,58.25,58.34,58.21,58.33,121
20171201|2017-10-18 04:00,18,58.35,58.42,58.25,58.27,139
20171201|2017-10-18 04:30,18,58.26,58.33,58.25,58.3,69
20171201|2017-10-18 05:00,18,58.27,58.41,58.27,58.38,112
20171201|2017-10-18 05:30,18,58.39,58.44,58.26,58.27,122
20171201|2017-10-18 06:00,18,58.26,58.28,58.13,58.18,126
20171201|2017-10-18 06:30,18,58.19,58.3,58.19,58.27,216
20171201|2017-10-18 07:00,18,58.27,58.36,58.22,58.32,199
20171201|2017-10-18 07:30,18,58.34,58.54,58.34,58.48,420
20171201|2017-10-18 08:00,18,58.5,58.51,58.24,58.27,273
20171201|2017-10-18 08:30,18,58.28,58.4,58.25,58.26,370
20171201|2017-10-18 09:00,18,58.29,58.38,58.27,58.33,431
20171201|2017-10-18 09:30,18,58.37,58.43,57.85,58.04,1264
20171201|2017-10-18 10:00,18,58.05,58.1,57.75,57.79,970
20171201|2017-10-18 10:30,18,57.81,58.02,57.77,58,476
20171201|2017-10-18 11:00,18,58.01,58.04,57.9,57.96,216
20171201|2017-10-18 11:30,18,57.99,58.14,57.94,58.07,236
20171201|2017-10-18 12:00,18,58.08,58.17,58.05,58.07,205
20171201|2017-10-18 12:30,18,58.08,58.11,57.97,58,195
20171201|2017-10-18 13:00,18,58,58.21,58,58.14,419
20171201|2017-10-18 13:30,18,58.14,58.2,58.12,58.19,121
20171201|2017-10-18 14:00,18,58.18,58.18,58.14,58.14,22
20171201|2017-10-18 14:30,18,58.13,58.17,58.13,58.15,24
20171201|2017-10-18 15:00,18,58.15,58.22,58.15,58.22,59
20171201|2017-10-18 15:30,18,58.2,58.21,58.17,58.17,8
20171201|2017-10-18 17:00,19,58.2,58.26,58.2,58.25,4
20171201|2017-10-18 17:30,19,58.23,58.23,58.23,58.23,1
20171201|2017-10-18 18:30,19,58.23,58.23,58.22,58.22,2
20171201|2017-10-18 19:00,19,58.23,58.26,58.23,58.26,2
20171201|2017-10-18 19:30,19,58.28,58.28,58.25,58.25,7
20171201|2017-10-18 20:30,19,58.21,58.21,58.18,58.18,8
20171201|2017-10-18 21:00,19,58.18,58.18,58.12,58.13,7
20171201|2017-10-18 21:30,19,58.09,58.09,58.09,58.09,1
20171201|2017-10-18 22:00,19,58.06,58.06,58.05,58.05,3
20171201|2017-10-18 22:30,19,58.05,58.09,58.04,58.09,47
20171201|2017-10-18 23:00,19,58.11,58.13,58.11,58.11,10
20171201|2017-10-18 23:30,19,58.11,58.11,58.11,58.11,1
20171201|2017-10-19 00:00,19,58.13,58.15,58.12,58.15,12
20171201|2017-10-19 00:30,19,58.16,58.16,58.15,58.15,4
20171201|2017-10-19 01:00,19,58.19,58.21,58.18,58.18,7
20171201|2017-10-19 01:30,19,58.18,58.18,58.05,58.05,9
20171201|2017-10-19 02:00,19,58.12,58.12,57.94,57.97,164
20171201|2017-10-19 02:30,19,57.96,57.99,57.85,57.94,181
20171201|2017-10-19 03:00,19,57.94,57.94,57.24,57.41,861
20171201|2017-10-19 03:30,19,57.38,57.51,57.38,57.45,210
20171201|2017-10-19 04:00,19,57.42,57.57,57.32,57.33,216
20171201|2017-10-19 04:30,19,57.32,57.51,57.31,57.46,165
20171201|2017-10-19 05:00,19,57.46,57.55,57.37,57.51,141
20171201|2017-10-19 05:30,19,57.52,57.59,57.49,57.51,85
20171201|2017-10-19 06:00,19,57.49,57.5,57.32,57.41,187
20171201|2017-10-19 06:30,19,57.39,57.47,57.37,57.43,57
20171201|2017-10-19 07:00,19,57.42,57.42,57.14,57.21,442
20171201|2017-10-19 07:30,19,57.21,57.3,57.09,57.14,346
20171201|2017-10-19 08:00,19,57.14,57.38,57.04,57.32,514
20171201|2017-10-19 08:30,19,57.31,57.44,57.25,57.42,276
20171201|2017-10-19 09:00,19,57.42,57.48,57.31,57.45,510
20171201|2017-10-19 09:30,19,57.44,57.65,57.38,57.63,510
20171201|2017-10-19 10:00,19,57.64,57.64,57.36,57.56,533
20171201|2017-10-19 10:30,19,57.57,57.58,57.39,57.39,342
20171201|2017-10-19 11:00,19,57.38,57.4,57.15,57.24,636
20171201|2017-10-19 11:30,19,57.24,57.27,57.16,57.25,294
20171201|2017-10-19 12:00,19,57.26,57.29,57.21,57.28,261
20171201|2017-10-19 12:30,19,57.28,57.29,57.18,57.23,324
20171201|2017-10-19 13:00,19,57.25,57.37,57.21,57.21,465
20171201|2017-10-19 13:30,19,57.24,57.24,57.17,57.19,107
20171201|2017-10-19 14:00,19,57.21,57.21,57.18,57.19,17
20171201|2017-10-19 14:30,19,57.2,57.21,57.2,57.21,7
20171201|2017-10-19 15:00,19,57.24,57.25,57.23,57.25,8
20171201|2017-10-19 15:30,19,57.25,57.28,57.25,57.28,4
20171201|2017-10-19 18:30,20,57.29,57.29,57.29,57.29,4
20171201|2017-10-19 19:00,20,57.33,57.35,57.31,57.31,15
20171201|2017-10-19 19:30,20,57.3,57.3,57.26,57.27,6
20171201|2017-10-19 20:30,20,57.28,57.33,57.28,57.33,2
20171201|2017-10-19 21:00,20,57.3,57.3,57.23,57.23,6
20171201|2017-10-19 21:30,20,57.26,57.26,57.25,57.25,2
20171201|2017-10-19 22:00,20,57.27,57.27,57.26,57.26,2
20171201|2017-10-19 23:00,20,57.34,57.41,57.34,57.41,30
20171201|2017-10-19 23:30,20,57.37,57.37,57.37,57.37,1
20171201|2017-10-20 00:00,20,57.37,57.37,57.37,57.37,1
20171201|2017-10-20 00:30,20,57.41,57.42,57.41,57.42,3
20171201|2017-10-20 01:00,20,57.4,57.4,57.37,57.37,8
20171201|2017-10-20 01:30,20,57.41,57.48,57.4,57.47,29
20171201|2017-10-20 02:00,20,57.5,57.54,57.46,57.49,78
20171201|2017-10-20 02:30,20,57.46,57.46,57.29,57.34,163
20171201|2017-10-20 03:00,20,57.36,57.43,57.09,57.18,376
20171201|2017-10-20 03:30,20,57.17,57.24,56.94,57.02,334
20171201|2017-10-20 04:00,20,57.03,57.03,56.6,56.63,508
20171201|2017-10-20 04:30,20,56.62,56.81,56.62,56.78,151
20171201|2017-10-20 05:00,20,56.79,56.86,56.69,56.84,85
20171201|2017-10-20 05:30,20,56.91,56.95,56.86,56.9,55
20171201|2017-10-20 06:00,20,56.89,56.91,56.81,56.91,147
20171201|2017-10-20 06:30,20,56.91,57.05,56.91,56.98,102
20171201|2017-10-20 07:00,20,56.97,57.07,56.9,57.06,354
20171201|2017-10-20 07:30,20,57.05,57.1,56.9,57.02,232
20171201|2017-10-20 08:00,20,57.02,57.18,56.81,57.08,510
20171201|2017-10-20 08:30,20,57.11,57.26,57.08,57.23,633
20171201|2017-10-20 09:00,20,57.24,57.6,57.19,57.55,703
20171201|2017-10-20 09:30,20,57.55,57.75,57.45,57.62,636
20171201|2017-10-20 10:00,20,57.62,57.69,57.46,57.65,529
20171201|2017-10-20 10:30,20,57.64,57.67,57.19,57.27,686
20171201|2017-10-20 11:00,20,57.27,57.32,57.01,57.04,658
20171201|2017-10-20 11:30,20,57.06,57.28,56.97,57.27,609
20171201|2017-10-20 12:00,20,57.29,57.55,57.25,57.51,292
20171201|2017-10-20 12:30,20,57.5,57.59,57.46,57.53,131
20171201|2017-10-20 13:00,20,57.56,57.82,57.47,57.79,372
20171201|2017-10-20 13:30,20,57.78,57.81,57.74,57.76,228
20171201|2017-10-20 14:00,20,57.77,57.83,57.75,57.8,55
20171201|2017-10-20 14:30,20,57.81,57.86,57.81,57.85,47
20171201|2017-10-20 15:00,20,57.85,57.86,57.83,57.85,19
20171201|2017-10-20 15:30,20,57.88,57.9,57.87,57.89,16
20171201|2017-10-22 17:00,23,57.97,58.03,57.93,57.94,21
20171201|2017-10-22 17:30,23,57.94,57.99,57.94,57.98,19
20171201|2017-10-22 18:00,23,57.98,58,57.98,58,2
20171201|2017-10-22 18:30,23,57.98,57.98,57.92,57.92,8
20171201|2017-10-22 19:00,23,57.92,57.96,57.91,57.93,14
20171201|2017-10-22 19:30,23,57.89,57.89,57.84,57.84,4
20171201|2017-10-22 20:00,23,57.87,57.9,57.85,57.9,9
20171201|2017-10-22 20:30,23,57.9,57.95,57.9,57.93,7
20171201|2017-10-22 21:00,23,57.9,57.9,57.9,57.9,1
20171201|2017-10-22 21:30,23,57.92,57.92,57.92,57.92,2
20171201|2017-10-22 22:30,23,57.9,57.9,57.9,57.9,2
20171201|2017-10-22 23:30,23,57.86,57.89,57.86,57.88,9
20171201|2017-10-23 00:00,23,57.89,57.9,57.87,57.87,59
20171201|2017-10-23 00:30,23,57.88,57.9,57.83,57.83,35
20171201|2017-10-23 01:00,23,57.82,57.9,57.81,57.86,22
20171201|2017-10-23 01:30,23,57.86,57.9,57.82,57.83,20
20171201|2017-10-23 02:00,23,57.84,57.95,57.68,57.91,133
20171201|2017-10-23 02:30,23,57.9,58.01,57.79,57.79,232
20171201|2017-10-23 03:00,23,57.78,57.87,57.64,57.8,256
20171201|2017-10-23 03:30,23,57.81,57.84,57.57,57.67,301
20171201|2017-10-23 04:00,23,57.65,57.76,57.52,57.57,194
20171201|2017-10-23 04:30,23,57.57,57.59,57.49,57.57,198
20171201|2017-10-23 05:00,23,57.57,57.7,57.57,57.68,95
20171201|2017-10-23 05:30,23,57.67,57.7,57.57,57.58,65
20171201|2017-10-23 06:00,23,57.6,57.83,57.6,57.8,194
20171201|2017-10-23 06:30,23,57.79,57.84,57.74,57.74,74
20171201|2017-10-23 07:00,23,57.74,57.74,57.52,57.57,147
20171201|2017-10-23 07:30,23,57.58,57.61,57.51,57.53,215
20171201|2017-10-23 08:00,23,57.5,57.94,57.49,57.83,448
20171201|2017-10-23 08:30,23,57.83,57.92,57.74,57.87,374
20171201|2017-10-23 09:00,23,57.89,57.95,57.69,57.79,517
20171201|2017-10-23 09:30,23,57.74,57.74,57.58,57.72,332
20171201|2017-10-23 10:00,23,57.74,57.85,57.55,57.58,562
20171201|2017-10-23 10:30,23,57.59,57.59,57.37,57.51,492
20171201|2017-10-23 11:00,23,57.54,57.54,57.28,57.41,443
20171201|2017-10-23 11:30,23,57.41,57.65,57.41,57.48,239
20171201|2017-10-23 12:00,23,57.47,57.47,57.38,57.4,257
20171201|2017-10-23 12:30,23,57.41,57.51,57.36,57.49,180
20171201|2017-10-23 13:00,23,57.48,57.52,57.34,57.38,584
20171201|2017-10-23 13:30,23,57.39,57.39,57.34,57.35,99
20171201|2017-10-23 14:00,23,57.35,57.36,57.33,57.34,50
20171201|2017-10-23 14:30,23,57.35,57.37,57.31,57.35,24
20171201|2017-10-23 15:00,23,57.39,57.39,57.35,57.35,36
20171201|2017-10-23 15:30,23,57.33,57.34,57.31,57.31,7
20171201|2017-10-23 17:00,24,57.36,57.36,57.36,57.36,3
20171201|2017-10-23 17:30,24,57.4,57.4,57.4,57.4,7
20171201|2017-10-23 18:30,24,57.52,57.52,57.39,57.41,9
20171201|2017-10-23 19:00,24,57.42,57.42,57.42,57.42,3
20171201|2017-10-23 20:00,24,57.44,57.45,57.43,57.43,4
20171201|2017-10-23 20:30,24,57.36,57.36,57.35,57.35,7
20171201|2017-10-23 21:00,24,57.42,57.42,57.41,57.41,4
20171201|2017-10-23 21:30,24,57.39,57.45,57.39,57.44,12
20171201|2017-10-23 22:00,24,57.45,57.49,57.44,57.47,24
20171201|2017-10-23 22:30,24,57.52,57.52,57.47,57.47,9
20171201|2017-10-23 23:00,24,57.48,57.48,57.46,57.47,8
20171201|2017-10-23 23:30,24,57.46,57.47,57.46,57.47,7
20171201|2017-10-24 00:00,24,57.45,57.5,57.45,57.5,10
20171201|2017-10-24 00:30,24,57.49,57.49,57.49,57.49,5
20171201|2017-10-24 01:00,24,57.45,57.45,57.34,57.39,55
20171201|2017-10-24 01:30,24,57.41,57.5,57.41,57.5,64
20171201|2017-10-24 02:00,24,57.43,57.49,57.22,57.3,171
20171201|2017-10-24 02:30,24,57.3,57.33,57.18,57.18,115
20171201|2017-10-24 03:00,24,57.17,57.26,57.14,57.17,226
20171201|2017-10-24 03:30,24,57.18,57.27,57.09,57.18,252
20171201|2017-10-24 04:00,24,57.18,57.21,57.03,57.17,365
20171201|2017-10-24 04:30,24,57.15,57.62,57.14,57.59,429
20171201|2017-10-24 05:00,24,57.61,57.78,57.61,57.75,236
20171201|2017-10-24 05:30,24,57.75,57.84,57.73,57.82,133
20171201|2017-10-24 06:00,24,57.8,57.86,57.74,57.76,102
20171201|2017-10-24 06:30,24,57.77,57.77,57.62,57.65,125
20171201|2017-10-24 07:00,24,57.64,57.68,57.51,57.63,172
20171201|2017-10-24 07:30,24,57.63,57.75,57.63,57.68,185
20171201|2017-10-24 08:00,24,57.73,57.79,57.54,57.59,426
20171201|2017-10-24 08:30,24,57.58,57.7,57.55,57.59,249
20171201|2017-10-24 09:00,24,57.58,57.75,57.49,57.62,313
20171201|2017-10-24 09:30,24,57.58,57.63,57.33,57.38,832
20171201|2017-10-24 10:00,24,57.38,57.72,57.15,57.66,878
20171201|2017-10-24 10:30,24,57.67,58.23,57.66,58.04,1808
20171201|2017-10-24 11:00,24,58.04,58.29,58.04,58.24,498
20171201|2017-10-24 11:30,24,58.23,58.24,58.09,58.14,294
20171201|2017-10-24 12:00,24,58.12,58.24,58.12,58.2,171
20171201|2017-10-24 12:30,24,58.18,58.3,58.16,58.27,228
20171201|2017-10-24 13:00,24,58.28,58.38,58.2,58.38,485
20171201|2017-10-24 13:30,24,58.36,58.37,58.31,58.33,134
20171201|2017-10-24 14:00,24,58.33,58.34,58.26,58.3,52
20171201|2017-10-24 14:30,24,58.3,58.35,58.3,58.3,18
20171201|2017-10-24 15:00,24,58.33,58.38,58.33,58.35,26
20171201|2017-10-24 15:30,24,58.36,58.48,58.29,58.46,58
20171201|2017-10-24 17:00,25,58.46,58.5,58.46,58.5,18
20171201|2017-10-24 17:30,25,58.48,58.48,58.48,58.48,1
20171201|2017-10-24 18:00,25,58.46,58.46,58.43,58.44,6
20171201|2017-10-24 18:30,25,58.42,58.43,58.4,58.42,22
20171201|2017-10-24 19:00,25,58.42,58.43,58.38,58.42,22
20171201|2017-10-24 19:30,25,58.43,58.47,58.41,58.45,8
20171201|2017-10-24 20:00,25,58.44,58.44,58.44,58.44,2
20171201|2017-10-24 20:30,25,58.38,58.39,58.38,58.39,7
20171201|2017-10-24 21:30,25,58.4,58.4,58.4,58.4,1
20171201|2017-10-24 22:00,25,58.37,58.4,58.37,58.39,9
20171201|2017-10-24 22:30,25,58.41,58.41,58.4,58.4,4
20171201|2017-10-24 23:00,25,58.4,58.4,58.4,58.4,2
20171201|2017-10-24 23:30,25,58.42,58.42,58.4,58.4,2
20171201|2017-10-25 00:00,25,58.41,58.41,58.41,58.41,2
20171201|2017-10-25 00:30,25,58.41,58.41,58.32,58.33,21
20171201|2017-10-25 01:00,25,58.34,58.34,58.3,58.32,7
20171201|2017-10-25 01:30,25,58.38,58.42,58.36,58.36,40
20171201|2017-10-25 02:00,25,58.4,58.52,58.4,58.42,189
20171201|2017-10-25 02:30,25,58.38,58.5,58.33,58.37,137
20171201|2017-10-25 03:00,25,58.37,58.47,58.26,58.31,267
20171201|2017-10-25 03:30,25,58.32,58.32,58.11,58.17,273
20171201|2017-10-25 04:00,25,58.16,58.22,58.07,58.11,140
20171201|2017-10-25 04:30,25,58.14,58.25,58.09,58.24,143
20171201|2017-10-25 05:00,25,58.23,58.38,58.17,58.38,152
20171201|2017-10-25 05:30,25,58.37,58.42,58.31,58.4,82
20171201|2017-10-25 06:00,25,58.43,58.44,58.34,58.36,88
20171201|2017-10-25 06:30,25,58.36,58.4,58.32,58.35,85
20171201|2017-10-25 07:00,25,58.36,58.43,58.33,58.36,107
20171201|2017-10-25 07:30,25,58.34,58.35,58.09,58.25,457
20171201|2017-10-25 08:00,25,58.25,58.29,58.16,58.28,190
20171201|2017-10-25 08:30,25,58.28,58.49,58.27,58.46,707
20171201|2017-10-25 09:00,25,58.46,58.48,58.35,58.36,293
20171201|2017-10-25 09:30,25,58.49,58.73,58.29,58.42,743
20171201|2017-10-25 10:00,25,58.37,58.38,58.06,58.32,659
20171201|2017-10-25 10:30,25,58.3,58.31,57.94,57.94,502
20171201|2017-10-25 11:00,25,57.93,58.22,57.86,58.15,338
20171201|2017-10-25 11:30,25,58.13,58.31,58.12,58.2,223
20171201|2017-10-25 12:00,25,58.2,58.2,58.01,58.08,321
20171201|2017-10-25 12:30,25,58.07,58.21,58.05,58.2,143
20171201|2017-10-25 13:00,25,58.23,58.46,58.18,58.42,330
20171201|2017-10-25 13:30,25,58.41,58.43,58.34,58.4,88
20171201|2017-10-25 14:00,25,58.38,58.41,58.37,58.41,51
20171201|2017-10-25 14:30,25,58.41,58.44,58.4,58.44,49
20171201|2017-10-25 15:00,25,58.46,58.48,58.44,58.44,26
20171201|2017-10-25 15:30,25,58.46,58.46,58.4,58.4,7
20171201|2017-10-25 17:00,26,58.48,58.48,58.44,58.44,6
20171201|2017-10-25 17:30,26,58.49,58.49,58.49,58.49,1
20171201|2017-10-25 18:30,26,58.41,58.41,58.41,58.41,2
20171201|2017-10-25 19:30,26,58.39,58.39,58.38,58.38,3
20171201|2017-10-25 20:00,26,58.38,58.38,58.38,58.38,1
20171201|2017-10-25 20:30,26,58.38,58.38,58.35,58.35,2
20171201|2017-10-25 21:00,26,58.34,58.35,58.34,58.35,6
20171201|2017-10-25 21:30,26,58.36,58.36,58.35,58.35,2
20171201|2017-10-25 22:00,26,58.36,58.36,58.36,58.36,2
20171201|2017-10-25 22:30,26,58.37,58.37,58.37,58.37,3
20171201|2017-10-25 23:30,26,58.37,58.37,58.37,58.37,4
20171201|2017-10-26 00:00,26,58.41,58.41,58.37,58.37,3
20171201|2017-10-26 00:30,26,58.37,58.38,58.34,58.34,3
20171201|2017-10-26 01:00,26,58.38,58.38,58.38,58.38,13
20171201|2017-10-26 01:30,26,58.28,58.34,58.28,58.34,4
20171201|2017-10-26 02:00,26,58.37,58.4,58.25,58.27,76
20171201|2017-10-26 02:30,26,58.26,58.36,58.25,58.3,42
20171201|2017-10-26 03:00,26,58.35,58.38,58.19,58.3,176
20171201|2017-10-26 03:30,26,58.31,58.42,58.24,58.3,224
20171201|2017-10-26 04:00,26,58.29,58.38,58.27,58.28,105
20171201|2017-10-26 04:30,26,58.31,58.46,58.25,58.38,115
20171201|2017-10-26 05:00,26,58.39,58.48,58.37,58.46,56
20171201|2017-10-26 05:30,26,58.46,58.46,58.29,58.29,53
20171201|2017-10-26 06:00,26,58.29,58.3,58.23,58.27,63
20171201|2017-10-26 06:30,26,58.3,58.39,58.21,58.34,79
20171201|2017-10-26 07:00,26,58.34,58.38,58.24,58.38,42
20171201|2017-10-26 07:30,26,58.38,58.41,58.26,58.34,130
20171201|2017-10-26 08:00,26,58.34,58.41,58.11,58.13,242
20171201|2017-10-26 08:30,26,58.14,58.19,58.06,58.16,166
20171201|2017-10-26 09:00,26,58.13,58.23,58.04,58.21,173
20171201|2017-10-26 09:30,26,58.22,58.36,58.19,58.36,156
20171201|2017-10-26 10:00,26,58.36,58.68,58.33,58.61,460
20171201|2017-10-26 10:30,26,58.62,58.64,58.52,58.56,361
20171201|2017-10-26 11:00,26,58.58,58.67,58.55,58.61,194
20171201|2017-10-26 11:30,26,58.63,58.73,58.48,58.71,237
20171201|2017-10-26 12:00,26,58.72,58.89,58.71,58.87,197
20171201|2017-10-26 12:30,26,58.87,59.18,58.86,59.17,599
20171201|2017-10-26 13:00,26,59.17,59.33,59.07,59.33,564
20171201|2017-10-26 13:30,26,59.33,59.39,59.28,59.29,211
20171201|2017-10-26 14:00,26,59.31,59.35,59.29,59.35,57
20171201|2017-10-26 14:30,26,59.35,59.39,59.32,59.37,135
20171201|2017-10-26 15:00,26,59.37,59.5,59.37,59.46,65
20171201|2017-10-26 15:30,26,59.46,59.55,59.46,59.51,91
20171201|2017-10-26 17:00,27,59.49,59.49,59.49,59.49,1
20171201|2017-10-26 17:30,27,59.42,59.42,59.37,59.37,6
20171201|2017-10-26 19:00,27,59.35,59.41,59.35,59.36,9
20171201|2017-10-26 19:30,27,59.4,59.4,59.4,59.4,1
20171201|2017-10-26 20:00,27,59.42,59.42,59.42,59.42,4
20171201|2017-10-26 20:30,27,59.42,59.42,59.38,59.38,8
20171201|2017-10-26 21:00,27,59.38,59.38,59.34,59.37,10
20171201|2017-10-26 21:30,27,59.35,59.35,59.35,59.35,7
20171201|2017-10-26 22:00,27,59.39,59.4,59.38,59.38,6
20171201|2017-10-26 22:30,27,59.35,59.35,59.34,59.35,15
20171201|2017-10-26 23:30,27,59.39,59.39,59.36,59.36,5
20171201|2017-10-27 00:00,27,59.38,59.4,59.37,59.38,26
20171201|2017-10-27 00:30,27,59.38,59.38,59.32,59.36,15
20171201|2017-10-27 01:00,27,59.34,59.34,59.3,59.3,5
20171201|2017-10-27 01:30,27,59.35,59.37,59.32,59.37,7
20171201|2017-10-27 02:00,27,59.34,59.34,59.19,59.21,90
20171201|2017-10-27 02:30,27,59.21,59.39,59.21,59.35,49
20171201|2017-10-27 03:00,27,59.32,59.42,59.17,59.29,130
20171201|2017-10-27 03:30,27,59.29,59.29,59.19,59.21,56
20171201|2017-10-27 04:00,27,59.19,59.27,59.15,59.15,30
20171201|2017-10-27 04:30,27,59.16,59.21,59.14,59.14,57
20171201|2017-10-27 05:00,27,59.12,59.15,59.08,59.13,56
20171201|2017-10-27 05:30,27,59.1,59.19,59.03,59.19,120
20171201|2017-10-27 06:00,27,59.18,59.22,59.15,59.17,23
20171201|2017-10-27 06:30,27,59.2,59.2,59.02,59.06,29
20171201|2017-10-27 07:00,27,59.04,59.04,58.82,58.93,164
20171201|2017-10-27 07:30,27,58.9,59.17,58.87,59.06,179
20171201|2017-10-27 08:00,27,59.04,59.2,59.01,59.2,111
20171201|2017-10-27 08:30,27,59.18,59.73,59.12,59.71,198
20171201|2017-10-27 09:00,27,59.77,59.98,59.64,59.93,372
20171201|2017-10-27 09:30,27,59.97,60.07,59.81,59.85,235
20171201|2017-10-27 10:00,27,59.85,60.41,59.85,60.2,276
20171201|2017-10-27 10:30,27,60.22,60.42,60.13,60.42,198
20171201|2017-10-27 11:00,27,60.43,60.51,60.17,60.22,204
20171201|2017-10-27 11:30,27,60.2,60.38,60.15,60.3,206
20171201|2017-10-27 12:00,27,60.3,60.32,60.16,60.16,56
20171201|2017-10-27 12:30,27,60.22,60.4,60.21,60.34,59
20171201|2017-10-27 13:00,27,60.36,60.5,60.29,60.43,209
20171201|2017-10-27 13:30,27,60.44,60.47,60.34,60.4,141
20171201|2017-10-27 14:00,27,60.4,60.44,60.38,60.43,100
20171201|2017-10-27 14:30,27,60.4,60.48,60.38,60.4,54
20171201|2017-10-27 15:00,27,60.4,60.45,60.4,60.45,8
20171201|2017-10-27 15:30,27,60.45,60.66,60.44,60.58,29
20171201|2017-10-29 17:00,30,60.65,60.7,60.65,60.7,11
20171201|2017-10-29 17:30,30,60.68,60.72,60.68,60.72,5
20171201|2017-10-29 19:00,30,60.54,60.54,60.54,60.54,1
20171201|2017-10-29 19:30,30,60.55,60.55,60.55,60.55,1
20171201|2017-10-29 20:00,30,60.53,60.53,60.53,60.53,1
20171201|2017-10-29 21:00,30,60.41,60.41,60.41,60.41,1
20171201|2017-10-29 22:00,30,60.37,60.37,60.34,60.34,5
20171201|2017-10-29 22:30,30,60.41,60.41,60.41,60.41,5
20171201|2017-10-29 23:30,30,60.42,60.42,60.42,60.42,10
20171201|2017-10-30 00:30,30,60.39,60.39,60.39,60.39,1
20171201|2017-10-30 01:00,30,60.39,60.45,60.39,60.45,12
20171201|2017-10-30 01:30,30,60.52,60.52,60.52,60.52,1
20171201|2017-10-30 02:00,30,60.49,60.58,60.47,60.58,42
20171201|2017-10-30 02:30,30,60.62,60.76,60.59,60.76,57
20171201|2017-10-30 03:00,30,60.8,60.8,60.68,60.76,38
20171201|2017-10-30 03:30,30,60.77,60.88,60.73,60.77,64
20171201|2017-10-30 04:00,30,60.71,60.73,60.6,60.6,102
20171201|2017-10-30 04:30,30,60.61,60.65,60.47,60.51,69
20171201|2017-10-30 05:00,30,60.54,60.58,60.48,60.48,71
20171201|2017-10-30 05:30,30,60.46,60.53,60.46,60.5,27
20171201|2017-10-30 06:00,30,60.53,60.64,60.52,60.53,24
20171201|2017-10-30 06:30,30,60.55,60.57,60.44,60.52,31
20171201|2017-10-30 07:00,30,60.61,60.67,60.61,60.67,15
20171201|2017-10-30 07:30,30,60.65,60.65,60.59,60.61,7
20171201|2017-10-30 08:00,30,60.59,60.94,60.59,60.8,114
20171201|2017-10-30 08:30,30,60.79,61,60.68,60.93,112
20171201|2017-10-30 09:00,30,60.9,60.95,60.62,60.69,196
20171201|2017-10-30 09:30,30,60.7,60.75,60.37,60.49,242
20171201|2017-10-30 10:00,30,60.49,60.55,60.35,60.35,189
20171201|2017-10-30 10:30,30,60.43,60.5,60.22,60.48,313
20171201|2017-10-30 11:00,30,60.5,60.54,60.16,60.41,214
20171201|2017-10-30 11:30,30,60.44,60.5,60.4,60.4,34
20171201|2017-10-30 12:00,30,60.51,60.61,60.49,60.49,25
20171201|2017-10-30 12:30,30,60.51,60.56,60.49,60.5,100
20171201|2017-10-30 13:00,30,60.6,60.92,60.54,60.91,242
20171201|2017-10-30 13:30,30,60.88,60.91,60.87,60.89,67
20171201|2017-10-30 14:00,30,60.88,60.9,60.88,60.9,3
20171201|2017-10-30 14:30,30,60.93,60.94,60.93,60.93,100
20171201|2017-10-30 15:00,30,60.9,60.9,60.87,60.87,52
20171201|2017-10-30 19:00,31,60.87,60.87,60.84,60.84,22
20171201|2017-10-30 21:00,31,60.82,60.82,60.82,60.82,2
20171201|2017-10-30 21:30,31,60.84,60.84,60.82,60.82,11
20171201|2017-10-30 22:00,31,60.8,60.8,60.78,60.8,7
20171201|2017-10-30 23:00,31,60.78,60.78,60.77,60.77,8
20171201|2017-10-30 23:30,31,60.78,60.78,60.75,60.75,8
20171201|2017-10-31 00:00,31,60.78,60.78,60.76,60.76,12
20171201|2017-10-31 00:30,31,60.77,60.77,60.76,60.76,8
20171201|2017-10-31 01:30,31,60.82,60.82,60.82,60.82,4
20171201|2017-10-31 02:00,31,60.79,60.83,60.74,60.74,13
20171201|2017-10-31 02:30,31,60.79,60.79,60.72,60.72,20
20171201|2017-10-31 03:00,31,60.69,60.78,60.68,60.68,18
20171201|2017-10-31 03:30,31,60.59,60.6,60.56,60.6,29
20171201|2017-10-31 04:00,31,60.61,60.61,60.55,60.6,15
20171201|2017-10-31 04:30,31,60.82,60.95,60.82,60.92,29
20171201|2017-10-31 05:30,31,60.79,60.79,60.78,60.78,2
20171201|2017-10-31 06:00,31,60.78,60.78,60.66,60.66,2
20171201|2017-10-31 06:30,31,60.81,60.81,60.81,60.81,1
20171201|2017-10-31 07:00,31,60.78,60.84,60.72,60.84,4
20171201|2017-10-31 07:30,31,60.92,60.92,60.79,60.79,2
20171201|2017-10-31 08:00,31,60.75,60.89,60.75,60.86,4
20171201|2017-10-31 08:30,31,60.85,60.95,60.85,60.89,15
20171201|2017-10-31 09:00,31,60.97,60.97,60.91,60.96,8
20171201|2017-10-31 09:30,31,60.94,60.94,60.9,60.9,8
20171201|2017-10-31 10:00,31,60.95,61.05,60.92,60.93,64
20171201|2017-10-31 10:30,31,60.93,61,60.93,60.95,28
20171201|2017-10-31 11:00,31,61.07,61.22,61.06,61.13,39
20171201|2017-10-31 12:00,31,61.16,61.29,61.15,61.25,65
20171201|2017-10-31 12:30,31,61.24,61.36,61.2,61.34,84
20171201|2017-10-31 13:00,31,61.28,61.38,61.28,61.33,43
20180101|2016-12-12 03:30,12,58.69,58.69,58.69,58.69,1
20180101|2016-12-12 04:00,12,58.5,58.5,58.5,58.5,1
20180101|2016-12-12 14:00,12,57.33,57.33,57.33,57.33,1
20180101|2016-12-13 13:00,13,57.68,57.68,57.68,57.68,1
20180101|2016-12-15 05:30,15,56.49,56.83,56.49,56.83,2
20180101|2016-12-16 04:30,16,56.25,56.25,56.25,56.25,1
20180101|2016-12-22 09:00,22,57.6,57.6,57.6,57.6,1
20180101|2016-12-27 09:30,27,58.15,58.15,58.15,58.15,1
20180101|2017-01-27 11:00,27,56.22,56.22,56.22,56.22,1
20180101|2017-02-01 10:00,1,57.25,57.25,57.25,57.25,1
20180101|2017-02-08 04:00,8,55.62,55.62,55.62,55.62,2
20180101|2017-02-13 10:00,13,56.39,56.45,56.38,56.42,58
20180101|2017-02-13 10:30,13,56.38,56.5,56.37,56.49,36
20180101|2017-02-13 12:00,13,56.4,56.41,56.4,56.41,3
20180101|2017-02-13 12:30,13,56.38,56.43,56.36,56.4,57
20180101|2017-02-14 09:30,14,56.97,56.97,56.97,56.97,4
20180101|2017-02-21 05:00,21,57.16,57.16,57.16,57.16,1
20180101|2017-03-06 10:00,6,56.51,56.51,56.51,56.51,1
20180101|2017-03-06 15:00,6,56.53,56.53,56.53,56.53,1
20180101|2017-03-22 04:00,22,51.3,51.3,51.3,51.3,1
20180101|2017-03-24 03:00,24,51.55,51.55,51.55,51.55,1
20180101|2017-03-29 06:00,29,52.43,52.43,52.43,52.43,3
20180101|2017-03-29 07:30,29,52.37,52.37,52.37,52.37,1
20180101|2017-03-30 13:00,30,53.78,53.78,53.78,53.78,1
20180101|2017-04-03 07:00,3,54.32,54.32,54.32,54.32,1
20180101|2017-04-03 07:30,3,54.31,54.36,54.25,54.36,3
20180101|2017-04-03 08:00,3,54.22,54.22,54.22,54.22,1
20180101|2017-04-03 08:30,3,54.27,54.27,54.15,54.16,4
20180101|2017-04-03 09:00,3,54.16,54.16,54.09,54.09,6
20180101|2017-04-04 10:00,4,54.6,54.87,54.6,54.85,12
20180101|2017-04-04 10:30,4,54.85,54.85,54.71,54.71,7
20180101|2017-04-04 11:00,4,54.79,54.94,54.79,54.89,28
20180101|2017-04-04 11:30,4,54.87,54.9,54.87,54.9,2
20180101|2017-04-04 12:00,4,54.91,54.93,54.91,54.93,2
20180101|2017-04-04 12:30,4,54.8,54.83,54.78,54.83,34
20180101|2017-04-04 13:00,4,54.88,54.91,54.87,54.91,6
20180101|2017-04-05 08:30,5,55.51,55.51,55.51,55.51,7
20180101|2017-04-12 09:00,12,57,57,57,57,17
20180101|2017-04-18 11:00,18,56.23,56.23,56.23,56.23,25
20180101|2017-04-19 13:00,19,54.56,54.56,54.12,54.12,8
20180101|2017-04-20 12:00,20,54.4,54.5,54.36,54.5,69
20180101|2017-04-20 12:30,20,54.49,54.49,54.39,54.4,33
20180101|2017-04-21 09:00,21,54.29,54.31,54.21,54.29,45
20180101|2017-05-01 13:00,1,52.46,52.46,52.46,52.46,1
20180101|2017-05-02 05:00,2,52.92,52.94,52.92,52.94,2
20180101|2017-05-02 05:30,2,52.96,52.96,52.96,52.96,1
20180101|2017-05-02 06:30,2,52.92,52.92,52.92,52.92,1
20180101|2017-05-02 07:00,2,52.86,52.86,52.86,52.86,2
20180101|2017-05-02 07:30,2,52.71,52.71,52.58,52.61,10
20180101|2017-05-02 08:00,2,52.54,52.54,52.48,52.48,2
20180101|2017-05-02 11:00,2,52.07,52.11,52.07,52.11,2
20180101|2017-05-02 11:30,2,52.05,52.05,52.05,52.05,1
20180101|2017-05-02 12:00,2,52.06,52.08,52.06,52.06,9
20180101|2017-05-02 12:30,2,52.06,52.08,51.18,51.34,42
20180101|2017-05-02 13:00,2,51.62,51.63,51.47,51.47,4
20180101|2017-05-02 13:30,2,51.3,51.32,51.3,51.32,2
20180101|2017-05-02 14:00,2,51.35,51.39,51.35,51.39,4
20180101|2017-05-03 05:00,3,51.8,51.8,51.8,51.8,1
20180101|2017-05-03 06:30,3,51.73,51.73,51.73,51.73,1
20180101|2017-05-03 07:00,3,51.68,51.68,51.68,51.68,2
20180101|2017-05-03 07:30,3,51.8,51.8,51.66,51.66,4
20180101|2017-05-03 08:00,3,51.64,51.64,51.51,51.6,9
20180101|2017-05-03 08:30,3,51.52,51.57,51.51,51.57,3
20180101|2017-05-03 09:30,3,51.2,51.45,51.2,51.45,2
20180101|2017-05-03 10:00,3,51.46,51.69,51.21,51.21,13
20180101|2017-05-03 10:30,3,51.3,51.41,51.28,51.41,4
20180101|2017-05-03 11:00,3,51.5,51.5,51.5,51.5,1
20180101|2017-05-03 11:30,3,51.42,51.42,51.42,51.42,1
20180101|2017-05-03 12:00,3,51.53,51.53,51.52,51.52,2
20180101|2017-05-05 01:00,5,48.71,48.71,48.71,48.71,3
20180101|2017-05-09 11:30,9,50.22,50.22,50.22,50.22,1
20180101|2017-05-17 01:00,17,52.22,52.22,52.22,52.22,1
20180101|2017-05-17 05:00,17,52.49,52.49,52.49,52.49,1
20180101|2017-05-17 12:30,17,53.01,53.01,52.98,52.98,2
20180101|2017-05-19 11:30,19,54.21,54.21,54.21,54.21,1
20180101|2017-05-22 08:00,22,54.47,54.47,54.47,54.47,1
20180101|2017-05-22 12:00,22,54.72,54.72,54.72,54.72,1
20180101|2017-05-23 09:00,23,54.76,54.76,54.76,54.76,3
20180101|2017-05-23 13:00,23,55.01,55.01,55.01,55.01,10
20180101|2017-05-24 07:30,24,54.93,54.93,54.93,54.93,1
20180101|2017-05-24 09:00,24,55.14,55.14,55.14,55.14,1
20180101|2017-05-25 11:00,25,52.96,52.96,52.96,52.96,1
20180101|2017-05-25 13:30,25,52.4,52.4,52.38,52.38,2
20180101|2017-05-31 05:30,31,52.14,52.14,52.14,52.14,1
20180101|2017-05-31 15:30,31,52.28,52.28,52.28,52.28,1
20180101|2017-06-01 04:30,1,52.01,52.01,52.01,52.01,1
20180101|2017-06-01 05:00,1,51.95,51.95,51.95,51.95,1
20180101|2017-06-01 08:00,1,51.71,51.71,51.71,51.71,1
20180101|2017-06-02 06:00,2,50.64,50.64,50.64,50.64,1
20180101|2017-06-02 11:30,2,51.39,51.39,51.39,51.39,1
20180101|2017-06-05 07:00,5,50.7,50.7,50.7,50.7,1
20180101|2017-06-05 07:30,5,50.7,50.7,50.7,50.7,1
20180101|2017-06-05 08:00,5,50.58,50.58,50.58,50.58,1
20180101|2017-06-05 10:00,5,50.49,50.5,50.49,50.5,3
20180101|2017-06-05 23:30,6,50.61,50.61,50.61,50.61,1
20180101|2017-06-07 08:30,7,50.88,50.88,50.88,50.88,1
20180101|2017-06-08 07:30,8,49.2,49.2,49.2,49.2,1
20180101|2017-06-08 09:00,8,49.68,49.68,49.68,49.68,1
20180101|2017-06-09 02:00,9,49.18,49.18,49.18,49.18,1
20180101|2017-06-09 04:00,9,49.47,49.47,49.47,49.47,1
20180101|2017-06-09 08:00,9,49.4,49.4,49.4,49.4,1
20180101|2017-06-09 09:00,9,49.32,49.32,49.26,49.26,2
20180101|2017-06-09 09:30,9,49.47,49.47,49.47,49.47,1
20180101|2017-06-13 11:30,13,49.9,49.9,49.9,49.9,1
20180101|2017-06-13 23:00,14,49.67,49.67,49.67,49.67,1
20180101|2017-06-15 02:30,15,48.31,48.31,48.31,48.31,1
20180101|2017-06-16 07:30,16,48.86,48.86,48.86,48.86,1
20180101|2017-06-20 05:30,20,47.54,47.54,47.38,47.38,2
20180101|2017-06-20 07:00,20,47.21,47.21,47.21,47.21,1
20180101|2017-06-20 08:30,20,47.36,47.36,47.36,47.36,1
20180101|2017-06-21 11:30,21,46.51,46.51,46.36,46.36,2
20180101|2017-06-21 12:00,21,46.1,46.1,46.1,46.1,1
20180101|2017-06-22 06:30,22,46.43,46.43,46.43,46.43,1
20180101|2017-06-22 07:30,22,46.62,46.63,46.62,46.63,2
20180101|2017-06-22 08:00,22,46.45,46.45,46.45,46.45,1
20180101|2017-06-28 09:30,28,48.28,48.28,48.28,48.28,1
20180101|2017-06-29 08:30,29,49.06,49.06,49.06,49.06,1
20180101|2017-07-04 09:30,5,50.92,50.92,50.92,50.92,1
20180101|2017-07-05 04:00,5,50.08,50.08,50.08,50.08,9
20180101|2017-07-05 09:00,5,49.37,49.37,49.37,49.37,1
20180101|2017-07-05 09:30,5,49.19,49.19,49.19,49.19,1
20180101|2017-07-05 10:30,5,49.17,49.24,49.14,49.14,6
20180101|2017-07-05 11:00,5,49.26,49.26,49.26,49.26,1
20180101|2017-07-05 11:30,5,49.27,49.28,49.27,49.27,4
20180101|2017-07-05 12:00,5,49.17,49.17,49.09,49.09,2
20180101|2017-07-05 12:30,5,49.09,49.09,49.09,49.09,1
20180101|2017-07-05 13:00,5,49.07,49.18,49.07,49.18,5
20180101|2017-07-07 03:30,7,48.1,48.1,48.1,48.1,1
20180101|2017-07-07 09:00,7,47.57,47.6,47.51,47.6,4
20180101|2017-07-11 13:30,11,48.82,48.82,48.82,48.82,1
20180101|2017-07-14 06:00,14,49.86,49.86,49.86,49.86,1
20180101|2017-07-14 07:30,14,49.94,49.94,49.94,49.94,1
20180101|2017-07-19 10:30,19,50.39,50.39,50.39,50.39,1
20180101|2017-07-21 07:30,21,49.85,49.85,49.8,49.8,35
20180101|2017-07-21 11:00,21,49.42,49.43,49.35,49.35,3
20180101|2017-07-21 12:00,21,49.38,49.38,49.38,49.38,1
20180101|2017-07-24 05:00,24,49.65,49.65,49.65,49.65,1
20180101|2017-07-24 11:00,24,49.62,49.62,49.62,49.62,25
20180101|2017-07-26 02:00,26,51.4,51.4,51.4,51.4,25
20180101|2017-07-27 03:30,27,51.49,51.49,51.49,51.49,2
20180101|2017-07-27 10:30,27,51.87,51.87,51.87,51.87,1
20180101|2017-07-27 11:30,27,51.97,51.97,51.97,51.97,40
20180101|2017-07-28 01:30,28,51.93,51.93,51.93,51.93,1
20180101|2017-07-28 06:00,28,52.05,52.05,52.05,52.05,1
20180101|2017-07-28 11:30,28,52.52,52.53,52.52,52.53,6
20180101|2017-07-28 12:00,28,52.55,52.56,52.48,52.5,145
20180101|2017-07-28 13:00,28,52.4,52.51,52.4,52.44,51
20180101|2017-07-28 13:30,28,52.57,52.58,52.55,52.56,63
20180101|2017-07-30 20:30,31,52.67,52.67,52.67,52.67,4
20180101|2017-07-31 13:00,31,52.67,52.67,52.67,52.67,1
20180101|2017-08-01 06:00,1,52.95,52.95,52.95,52.95,91
20180101|2017-08-01 10:00,1,52.37,52.37,52.37,52.37,1
20180101|2017-08-02 02:00,2,52,52,52,52,1
20180101|2017-08-03 04:00,3,52.68,52.68,52.68,52.68,2
20180101|2017-08-03 07:30,3,52.77,52.77,52.77,52.77,25
20180101|2017-08-03 09:30,3,52.9,52.9,52.9,52.9,25
20180101|2017-08-03 10:00,3,52.81,52.81,52.81,52.81,1
20180101|2017-08-04 03:30,4,51.88,51.95,51.88,51.95,26
20180101|2017-08-04 08:30,4,52.34,52.34,52.34,52.34,1
20180101|2017-08-04 09:30,4,52.28,52.45,52.28,52.45,26
20180101|2017-08-04 13:00,4,52.72,52.72,52.72,52.72,1
20180101|2017-08-07 06:30,7,52.14,52.14,52.14,52.14,1
20180101|2017-08-07 09:30,7,52.5,52.5,52.5,52.5,2
20180101|2017-08-07 10:00,7,51.98,51.98,51.98,51.98,1
20180101|2017-08-08 05:30,8,52.7,52.7,52.65,52.65,25
20180101|2017-08-08 10:30,8,52.68,52.68,52.68,52.68,1
20180101|2017-08-09 03:00,9,52.49,52.5,52.49,52.5,30
20180101|2017-08-09 09:30,9,52.39,52.39,52.39,52.39,2
20180101|2017-08-09 12:00,9,52.59,52.59,52.59,52.59,1
20180101|2017-08-10 04:30,10,53.07,53.1,53.07,53.1,2
20180101|2017-08-10 05:00,10,53.02,53.02,53.02,53.02,1
20180101|2017-08-10 07:00,10,53.32,53.32,53.32,53.32,3
20180101|2017-08-14 08:30,14,52.1,52.1,52.1,52.1,9
20180101|2017-08-14 09:00,14,52.08,52.08,52.08,52.08,9
20180101|2017-08-14 11:30,14,51.08,51.08,51.08,51.08,1
20180101|2017-08-15 06:30,15,50.48,50.48,50.38,50.38,55
20180101|2017-08-15 07:30,15,50.29,50.29,50.29,50.29,2
20180101|2017-08-15 13:30,15,50.7,50.7,50.7,50.7,1
20180101|2017-08-17 07:30,17,49.96,49.96,49.96,49.96,3
20180101|2017-08-17 08:00,17,49.94,49.94,49.94,49.94,2
20180101|2017-08-17 09:30,17,50.25,50.25,49.99,50.12,3
20180101|2017-08-18 06:30,18,50.7,50.7,50.7,50.7,1
20180101|2017-08-18 10:00,18,50.94,50.94,50.88,50.88,2
20180101|2017-08-18 11:30,18,52.05,52.21,52.05,52.21,6
20180101|2017-08-18 13:00,18,52.22,52.22,52.22,52.22,5
20180101|2017-08-18 13:30,18,52.33,52.36,52.33,52.36,15
20180101|2017-08-21 04:30,21,52.02,52.02,52.02,52.02,4
20180101|2017-08-21 07:30,21,51.91,51.91,51.91,51.91,2
20180101|2017-08-21 08:00,21,51.7,51.7,51.7,51.7,5
20180101|2017-08-21 14:00,21,51.11,51.11,51.11,51.11,1
20180101|2017-08-21 23:30,22,51.25,51.25,51.25,51.25,1
20180101|2017-08-22 03:30,22,51.65,51.65,51.65,51.65,25
20180101|2017-08-22 08:00,22,51.38,51.42,51.38,51.42,4
20180101|2017-08-23 04:00,23,51.36,51.37,51.36,51.37,3
20180101|2017-08-23 10:00,23,52.06,52.06,52.06,52.06,1
20180101|2017-08-23 11:00,23,52.08,52.1,52.08,52.1,4
20180101|2017-08-23 12:00,23,52.02,52.02,52.02,52.02,5
20180101|2017-08-23 13:00,23,52.19,52.19,52.19,52.19,19
20180101|2017-08-24 03:00,24,52.01,52.04,52.01,52.04,10
20180101|2017-08-24 04:00,24,52.15,52.15,52.15,52.15,5
20180101|2017-08-24 09:00,24,51.89,51.89,51.89,51.89,1
20180101|2017-08-24 10:30,24,51.65,51.65,51.47,51.47,2
20180101|2017-08-24 11:30,24,51.29,51.29,51.27,51.27,2
20180101|2017-08-24 12:30,24,51.46,51.46,51.46,51.46,1
20180101|2017-08-24 14:00,24,51.71,51.72,51.71,51.72,10
20180101|2017-08-24 21:30,25,51.95,51.95,51.95,51.95,15
20180101|2017-08-25 06:00,25,52.04,52.04,52.04,52.04,10
20180101|2017-08-25 07:30,25,51.88,51.88,51.87,51.87,11
20180101|2017-08-25 08:00,25,51.95,51.95,51.95,51.95,3
20180101|2017-08-25 11:00,25,51.65,51.65,51.65,51.65,1
20180101|2017-08-25 11:30,25,51.56,51.56,51.56,51.56,5
20180101|2017-08-27 17:30,28,52.29,52.31,52.29,52.31,3
20180101|2017-08-28 04:00,28,52,52,52,52,3
20180101|2017-08-28 05:00,28,51.92,51.92,51.92,51.92,4
20180101|2017-08-28 07:00,28,52.08,52.08,52.08,52.08,1
20180101|2017-08-28 09:00,28,51.85,51.85,51.85,51.85,1
20180101|2017-08-28 12:00,28,51.33,51.33,51.33,51.33,1
20180101|2017-08-28 12:30,28,51.24,51.24,51.24,51.24,9
20180101|2017-08-28 13:30,28,51.42,51.42,51.42,51.42,1
20180101|2017-08-28 15:00,28,51.43,51.43,51.43,51.43,1
20180101|2017-08-29 02:30,29,51.4,51.4,51.4,51.4,5
20180101|2017-08-29 03:00,29,51.55,51.56,51.55,51.56,9
20180101|2017-08-29 03:30,29,51.53,51.53,51.45,51.45,7
20180101|2017-08-29 04:00,29,51.39,51.39,51.39,51.39,5
20180101|2017-08-29 04:30,29,51.3,51.3,51.3,51.3,5
20180101|2017-08-29 06:00,29,51.32,51.32,51.25,51.25,10
20180101|2017-08-29 07:00,29,51.27,51.27,51.27,51.27,1
20180101|2017-08-29 07:30,29,51.7,51.7,51.57,51.57,12
20180101|2017-08-29 08:00,29,51.64,51.64,51.64,51.64,2
20180101|2017-08-29 08:30,29,51.43,51.43,51.43,51.43,5
20180101|2017-08-29 10:00,29,51.53,51.53,51.5,51.5,4
20180101|2017-08-29 13:30,29,51.77,51.77,51.74,51.74,4
20180101|2017-08-29 14:00,29,51.7,51.7,51.7,51.7,3
20180101|2017-08-29 21:00,30,51.61,51.61,51.61,51.61,5
20180101|2017-08-30 06:30,30,51.61,51.61,51.61,51.61,1
20180101|2017-08-30 07:30,30,51.62,51.62,51.62,51.62,1
20180101|2017-08-30 08:00,30,51.3,51.43,51.3,51.43,4
20180101|2017-08-30 08:30,30,51.51,51.54,51.51,51.54,7
20180101|2017-08-30 09:00,30,51.56,51.56,51.53,51.53,6
20180101|2017-08-30 09:30,30,51.53,51.53,51.53,51.53,1
20180101|2017-08-30 10:00,30,51.7,51.7,51.7,51.7,1
20180101|2017-08-30 11:00,30,51.63,51.63,51.63,51.63,3
20180101|2017-08-30 11:30,30,51.4,51.4,51.4,51.4,1
20180101|2017-08-30 12:30,30,50.81,50.82,50.79,50.82,5
20180101|2017-08-30 13:00,30,50.95,50.97,50.89,50.9,9
20180101|2017-08-30 13:30,30,50.84,50.84,50.84,50.84,2
20180101|2017-08-30 23:30,31,50.91,50.91,50.91,50.91,1
20180101|2017-08-31 03:00,31,50.79,50.79,50.76,50.76,3
20180101|2017-08-31 04:00,31,50.89,50.89,50.89,50.89,1
20180101|2017-08-31 06:00,31,51.13,51.13,51.13,51.13,1
20180101|2017-08-31 08:00,31,51.38,51.57,51.38,51.57,3
20180101|2017-08-31 08:30,31,51.56,51.59,51.46,51.46,5
20180101|2017-08-31 09:00,31,51.96,51.96,51.96,51.96,1
20180101|2017-08-31 10:00,31,52.29,52.39,52.29,52.39,6
20180101|2017-08-31 10:30,31,52.5,52.53,52.5,52.53,6
20180101|2017-08-31 11:00,31,52.54,52.54,52.54,52.54,2
20180101|2017-08-31 12:00,31,52.71,52.72,52.71,52.72,2
20180101|2017-08-31 13:00,31,52.85,52.85,52.85,52.85,1
20180101|2017-08-31 13:30,31,52.69,52.69,52.69,52.69,10
20180101|2017-08-31 14:00,31,52.7,52.71,52.7,52.71,5
20180101|2017-08-31 15:30,31,52.85,52.85,52.85,52.85,1
20180101|2017-09-01 02:30,1,52.63,52.65,52.63,52.63,5
20180101|2017-09-01 03:30,1,52.48,52.48,52.48,52.48,1
20180101|2017-09-01 04:30,1,52.35,52.35,52.35,52.35,25
20180101|2017-09-01 07:00,1,52.8,52.8,52.8,52.8,1
20180101|2017-09-01 08:00,1,52.77,52.77,52.77,52.77,1
20180101|2017-09-01 09:30,1,52.92,52.92,52.92,52.92,1
20180101|2017-09-01 10:00,1,52.85,52.85,52.84,52.84,4
20180101|2017-09-01 11:00,1,52.78,52.79,52.78,52.79,25
20180101|2017-09-01 12:30,1,52.64,52.75,52.64,52.71,8
20180101|2017-09-01 13:00,1,52.89,52.91,52.89,52.91,19
20180101|2017-09-04 02:30,5,52.25,52.25,52.25,52.25,2
20180101|2017-09-04 03:00,5,52.14,52.14,52.14,52.14,1
20180101|2017-09-04 07:00,5,52.52,52.52,52.52,52.52,5
20180101|2017-09-04 08:00,5,52.74,52.74,52.74,52.74,1
20180101|2017-09-04 10:00,5,52.53,52.53,52.53,52.53,1
20180101|2017-09-04 11:00,5,52.42,52.42,52.42,52.42,5
20180101|2017-09-05 03:00,5,52.4,52.4,52.4,52.4,2
20180101|2017-09-05 04:00,5,52.57,52.57,52.57,52.57,5
20180101|2017-09-05 05:00,5,52.59,52.59,52.59,52.59,3
20180101|2017-09-05 05:30,5,52.78,52.78,52.78,52.78,1
20180101|2017-09-05 06:00,5,52.81,52.81,52.81,52.81,1
20180101|2017-09-05 06:30,5,52.63,52.63,52.61,52.61,2
20180101|2017-09-05 07:00,5,52.75,52.89,52.75,52.89,2
20180101|2017-09-05 09:00,5,53.41,53.43,53.38,53.42,31
20180101|2017-09-05 09:30,5,53.41,53.46,53.41,53.46,6
20180101|2017-09-05 10:00,5,53.45,53.52,53.45,53.52,3
20180101|2017-09-05 12:00,5,53.38,53.38,53.36,53.37,32
20180101|2017-09-06 01:30,6,53.37,53.37,53.37,53.37,1
20180101|2017-09-06 02:30,6,53.37,53.37,53.37,53.37,4
20180101|2017-09-06 03:00,6,53.43,53.43,53.43,53.43,1
20180101|2017-09-06 03:30,6,53.5,53.55,53.5,53.55,61
20180101|2017-09-06 04:30,6,53.7,53.7,53.7,53.7,1
20180101|2017-09-06 06:00,6,54,54,54,54,1
20180101|2017-09-06 09:00,6,53.62,53.89,53.61,53.89,37
20180101|2017-09-06 09:30,6,53.63,53.85,53.59,53.85,39
20180101|2017-09-06 10:30,6,53.93,53.93,53.93,53.93,36
20180101|2017-09-06 11:30,6,53.87,53.87,53.85,53.85,3
20180101|2017-09-06 13:30,6,54.11,54.11,54.11,54.11,10
20180101|2017-09-06 14:00,6,53.98,53.98,53.98,53.98,8
20180101|2017-09-06 22:00,7,53.91,53.91,53.91,53.91,1
20180101|2017-09-07 03:00,7,54.3,54.3,54.3,54.3,1
20180101|2017-09-07 09:00,7,53.99,53.99,53.96,53.96,18
20180101|2017-09-07 09:30,7,53.91,53.91,53.91,53.91,1
20180101|2017-09-07 10:00,7,53.88,53.88,53.84,53.84,18
20180101|2017-09-07 10:30,7,53.78,53.88,53.78,53.88,9
20180101|2017-09-07 12:30,7,54.05,54.06,54.05,54.06,2
20180101|2017-09-07 14:00,7,54.18,54.18,54.18,54.18,15
20180101|2017-09-07 14:30,7,54.2,54.2,54.2,54.2,55
20180101|2017-09-08 08:00,8,54.32,54.32,54.32,54.32,16
20180101|2017-09-08 09:00,8,54.3,54.3,54.3,54.3,20
20180101|2017-09-08 09:30,8,54.11,54.11,53.76,53.76,23
20180101|2017-09-08 10:00,8,53.71,53.8,53.71,53.71,70
20180101|2017-09-08 10:30,8,53.92,53.94,53.92,53.94,11
20180101|2017-09-08 11:00,8,53.79,53.79,53.79,53.79,10
20180101|2017-09-08 12:00,8,53.75,53.75,53.75,53.75,20
20180101|2017-09-08 12:30,8,53.52,53.52,53.25,53.25,30
20180101|2017-09-08 13:00,8,53.41,53.48,53.25,53.46,158
20180101|2017-09-08 13:30,8,53.46,53.46,53.46,53.46,10
20180101|2017-09-10 17:00,11,53.57,53.57,53.57,53.57,1
20180101|2017-09-11 02:00,11,53.7,53.7,53.69,53.69,2
20180101|2017-09-11 05:00,11,53.2,53.2,53.2,53.2,5
20180101|2017-09-11 05:30,11,53.25,53.25,53.25,53.25,1
20180101|2017-09-11 07:30,11,53.24,53.24,53.24,53.24,20
20180101|2017-09-11 08:00,11,53.14,53.14,53.07,53.07,41
20180101|2017-09-11 08:30,11,52.87,52.87,52.87,52.87,4
20180101|2017-09-11 09:00,11,53.01,53.04,53.01,53.03,20
20180101|2017-09-11 09:30,11,53.01,53.01,53.01,53.01,21
20180101|2017-09-11 10:00,11,53.34,53.34,53.34,53.34,10
20180101|2017-09-11 10:30,11,53.49,53.49,53.49,53.49,1
20180101|2017-09-11 11:00,11,53.5,53.53,53.5,53.52,67
20180101|2017-09-11 12:00,11,53.46,53.54,53.46,53.54,41
20180101|2017-09-11 12:30,11,53.5,53.5,53.43,53.47,71
20180101|2017-09-11 13:00,11,53.57,53.63,53.51,53.63,51
20180101|2017-09-11 13:30,11,53.64,53.64,53.64,53.64,15
20180101|2017-09-12 02:00,12,53.51,53.51,53.51,53.51,2
20180101|2017-09-12 06:00,12,53.62,53.62,53.62,53.62,1
20180101|2017-09-12 07:30,12,53.83,53.83,53.83,53.83,1
20180101|2017-09-12 08:00,12,53.96,53.97,53.96,53.96,3
20180101|2017-09-12 09:00,12,53.88,53.9,53.87,53.9,3
20180101|2017-09-12 09:30,12,53.8,53.8,53.8,53.8,6
20180101|2017-09-12 10:00,12,53.8,53.8,53.8,53.8,14
20180101|2017-09-12 12:30,12,53.91,53.91,53.86,53.86,31
20180101|2017-09-12 13:00,12,54.02,54.02,53.92,53.92,104
20180101|2017-09-12 13:30,12,53.9,53.9,53.87,53.87,87
20180101|2017-09-12 14:00,12,53.87,53.87,53.87,53.87,23
20180101|2017-09-13 02:00,13,53.77,53.77,53.77,53.77,5
20180101|2017-09-13 03:00,13,54.01,54.01,54.01,54.01,3
20180101|2017-09-13 04:30,13,54.22,54.22,54.22,54.22,1
20180101|2017-09-13 05:00,13,54.24,54.24,54.24,54.24,1
20180101|2017-09-13 06:00,13,54.27,54.27,54.27,54.27,2
20180101|2017-09-13 08:00,13,54.23,54.23,54.2,54.2,40
20180101|2017-09-13 08:30,13,54.22,54.22,54.16,54.16,74
20180101|2017-09-13 09:00,13,54.28,54.29,54.28,54.29,3
20180101|2017-09-13 09:30,13,54.2,54.2,54.15,54.15,32
20180101|2017-09-13 10:00,13,54.44,54.44,54.44,54.44,1
20180101|2017-09-13 10:30,13,54.46,54.46,54.46,54.46,2
20180101|2017-09-13 13:00,13,54.73,54.73,54.73,54.73,17
20180101|2017-09-13 13:30,13,54.72,54.72,54.68,54.71,79
20180101|2017-09-14 01:00,14,54.5,54.5,54.5,54.5,1
20180101|2017-09-14 02:00,14,54.56,54.56,54.56,54.56,1
20180101|2017-09-14 03:00,14,54.53,54.53,54.53,54.53,1
20180101|2017-09-14 03:30,14,54.55,54.55,54.55,54.55,8
20180101|2017-09-14 04:30,14,54.83,54.83,54.83,54.83,1
20180101|2017-09-14 05:30,14,55.04,55.04,55.04,55.04,1
20180101|2017-09-14 06:00,14,55.13,55.19,55.13,55.19,2
20180101|2017-09-14 07:30,14,55.01,55.08,54.98,55.08,101
20180101|2017-09-14 08:00,14,55.1,55.1,55.1,55.1,18
20180101|2017-09-14 08:30,14,55.12,55.17,55.1,55.17,70
20180101|2017-09-14 09:00,14,55.14,55.31,55.14,55.31,71
20180101|2017-09-14 09:30,14,55.34,55.4,55.34,55.39,48
20180101|2017-09-14 10:00,14,55.33,55.41,55.29,55.29,60
20180101|2017-09-14 10:30,14,55.26,55.27,55.23,55.27,92
20180101|2017-09-14 12:00,14,55.11,55.14,55.03,55.14,23
20180101|2017-09-14 12:30,14,55.2,55.23,55.2,55.23,10
20180101|2017-09-14 13:00,14,55.15,55.15,55.04,55.1,46
20180101|2017-09-14 19:00,15,54.94,54.94,54.93,54.93,5
20180101|2017-09-14 19:30,15,54.92,54.92,54.92,54.92,1
20180101|2017-09-14 22:00,15,54.83,54.83,54.83,54.83,2
20180101|2017-09-15 03:00,15,54.65,54.65,54.65,54.65,1
20180101|2017-09-15 04:00,15,55.12,55.12,55.12,55.12,1
20180101|2017-09-15 07:30,15,55.06,55.06,55.06,55.06,2
20180101|2017-09-15 09:30,15,55.28,55.28,55.21,55.25,3
20180101|2017-09-15 10:00,15,55.4,55.4,55.39,55.39,2
20180101|2017-09-15 10:30,15,55.22,55.22,55.22,55.22,1
20180101|2017-09-15 11:30,15,55.14,55.14,55.12,55.12,2
20180101|2017-09-15 13:00,15,55.33,55.33,55.33,55.33,1
20180101|2017-09-15 13:30,15,55.28,55.28,55.28,55.28,1
20180101|2017-09-18 02:00,18,55.4,55.4,55.32,55.32,2
20180101|2017-09-18 03:00,18,55.43,55.43,55.37,55.37,2
20180101|2017-09-18 03:30,18,55.47,55.52,55.47,55.5,82
20180101|2017-09-18 04:00,18,55.48,55.48,55.48,55.48,2
20180101|2017-09-18 04:30,18,55.45,55.45,55.45,55.45,2
20180101|2017-09-18 05:30,18,55.17,55.17,55.17,55.17,1
20180101|2017-09-18 08:00,18,55.06,55.06,55,55,3
20180101|2017-09-18 09:30,18,54.81,54.81,54.64,54.64,11
20180101|2017-09-18 10:00,18,54.65,54.7,54.61,54.7,13
20180101|2017-09-18 10:30,18,54.61,54.87,54.61,54.8,6
20180101|2017-09-18 11:00,18,54.84,54.84,54.78,54.78,10
20180101|2017-09-18 12:30,18,55.1,55.1,55.1,55.1,6
20180101|2017-09-18 15:30,18,55.06,55.06,55.06,55.06,1
20180101|2017-09-19 00:30,19,54.92,54.92,54.92,54.92,1
20180101|2017-09-19 01:00,19,55.06,55.06,55.06,55.06,1
20180101|2017-09-19 02:00,19,55.14,55.14,55.14,55.14,1
20180101|2017-09-19 03:00,19,55.24,55.28,55.24,55.28,2
20180101|2017-09-19 04:00,19,55.14,55.23,55.14,55.2,3
20180101|2017-09-19 05:30,19,55.35,55.4,55.35,55.4,45
20180101|2017-09-19 07:00,19,55.24,55.24,55.24,55.24,1
20180101|2017-09-19 08:00,19,55.03,55.03,55.03,55.03,1
20180101|2017-09-19 08:30,19,55.07,55.07,54.94,54.94,14
20180101|2017-09-19 09:00,19,54.97,54.97,54.97,54.97,2
20180101|2017-09-19 10:00,19,54.92,54.92,54.92,54.92,1
20180101|2017-09-19 10:30,19,54.96,54.96,54.87,54.89,25
20180101|2017-09-19 15:30,19,54.94,54.94,54.94,54.94,12
20180101|2017-09-20 03:00,20,54.92,54.97,54.9,54.97,3
20180101|2017-09-20 03:30,20,54.95,55.01,54.95,55.01,2
20180101|2017-09-20 04:00,20,55.05,55.05,55.05,55.05,25
20180101|2017-09-20 05:30,20,55.1,55.18,55.1,55.18,4
20180101|2017-09-20 06:00,20,55.28,55.28,55.28,55.28,1
20180101|2017-09-20 06:30,20,55.27,55.27,55.27,55.27,1
20180101|2017-09-20 07:00,20,55.12,55.19,55.12,55.19,2
20180101|2017-09-20 08:00,20,55.19,55.19,55.19,55.19,1
20180101|2017-09-20 08:30,20,55.38,55.64,55.37,55.64,28
20180101|2017-09-20 09:00,20,55.56,55.56,55.56,55.56,1
20180101|2017-09-20 09:30,20,55.24,55.24,55.24,55.24,1
20180101|2017-09-20 10:00,20,55.7,55.7,55.53,55.64,3
20180101|2017-09-20 10:30,20,55.72,55.73,55.71,55.72,6
20180101|2017-09-20 11:00,20,55.62,55.64,55.62,55.64,4
20180101|2017-09-20 12:30,20,55.7,55.7,55.7,55.7,1
20180101|2017-09-20 13:00,20,55.73,55.73,55.73,55.73,3
20180101|2017-09-20 13:30,20,55.65,55.65,55.65,55.65,1
20180101|2017-09-20 21:00,21,55.48,55.48,55.48,55.48,1
20180101|2017-09-20 22:00,21,55.53,55.57,55.53,55.57,2
20180101|2017-09-21 03:00,21,55.57,55.57,55.57,55.57,1
20180101|2017-09-21 05:00,21,55.62,55.62,55.62,55.62,1
20180101|2017-09-21 06:00,21,55.28,55.31,55.28,55.31,2
20180101|2017-09-21 08:30,21,55.43,55.43,55.43,55.43,1
20180101|2017-09-21 09:00,21,55.62,55.62,55.54,55.54,4
20180101|2017-09-21 10:00,21,55.65,55.8,55.65,55.8,3
20180101|2017-09-21 11:00,21,55.72,55.72,55.65,55.65,9
20180101|2017-09-21 11:30,21,55.68,55.7,55.66,55.7,3
20180101|2017-09-21 12:00,21,55.66,55.66,55.66,55.66,7
20180101|2017-09-21 12:30,21,55.79,55.84,55.79,55.83,6
20180101|2017-09-21 13:30,21,55.82,55.82,55.82,55.82,1
20180101|2017-09-21 14:30,21,55.88,55.88,55.88,55.88,1
20180101|2017-09-22 04:30,22,55.78,55.78,55.78,55.78,1
20180101|2017-09-22 05:30,22,55.81,55.81,55.81,55.81,12
20180101|2017-09-22 07:00,22,55.73,55.81,55.73,55.81,2
20180101|2017-09-22 08:00,22,55.87,56,55.87,56,2
20180101|2017-09-22 08:30,22,55.91,56,55.85,55.97,13
20180101|2017-09-22 09:00,22,56.08,56.08,56,56.03,13
20180101|2017-09-22 10:00,22,56.04,56.07,56,56.07,26
20180101|2017-09-22 10:30,22,55.75,55.75,55.75,55.75,10
20180101|2017-09-22 11:30,22,55.83,55.84,55.81,55.84,5
20180101|2017-09-22 12:00,22,55.9,55.9,55.83,55.83,3
20180101|2017-09-22 13:00,22,56.05,56.11,56.05,56.11,52
20180101|2017-09-22 13:30,22,56.09,56.09,56.09,56.09,4
20180101|2017-09-24 17:30,25,56.12,56.12,56.12,56.12,1
20180101|2017-09-24 20:00,25,56.03,56.05,56.03,56.05,2
20180101|2017-09-25 01:30,25,56.06,56.06,56.06,56.06,1
20180101|2017-09-25 02:00,25,56.02,56.02,56.02,56.02,1
20180101|2017-09-25 02:30,25,55.97,55.97,55.97,55.97,1
20180101|2017-09-25 03:00,25,55.92,56.03,55.92,56.03,6
20180101|2017-09-25 03:30,25,56.16,56.19,56.14,56.18,11
20180101|2017-09-25 04:00,25,56.2,56.29,56.2,56.29,5
20180101|2017-09-25 04:30,25,56.28,56.33,56.28,56.33,13
20180101|2017-09-25 05:00,25,56.37,56.43,56.36,56.43,6
20180101|2017-09-25 06:00,25,56.5,56.67,56.5,56.63,5
20180101|2017-09-25 06:30,25,56.86,56.86,56.8,56.8,7
20180101|2017-09-25 07:00,25,56.93,56.93,56.84,56.86,8
20180101|2017-09-25 07:30,25,56.78,56.78,56.62,56.64,32
20180101|2017-09-25 08:00,25,56.71,56.76,56.71,56.76,13
20180101|2017-09-25 08:30,25,56.72,56.91,56.72,56.91,11
20180101|2017-09-25 09:00,25,56.96,57.08,56.91,57.02,37
20180101|2017-09-25 09:30,25,57.07,57.1,56.98,57.05,19
20180101|2017-09-25 10:00,25,57.09,57.5,57.08,57.43,41
20180101|2017-09-25 10:30,25,57.45,57.45,57.25,57.25,14
20180101|2017-09-25 11:30,25,57.5,57.51,57.5,57.51,6
20180101|2017-09-25 12:00,25,57.55,57.69,57.54,57.65,21
20180101|2017-09-25 12:30,25,57.68,57.86,57.66,57.82,52
20180101|2017-09-25 13:00,25,58.02,58.04,58.02,58.04,3
20180101|2017-09-25 13:30,25,58.02,58.02,57.97,58.01,8
20180101|2017-09-25 14:00,25,58.01,58.01,58.01,58.01,1
20180101|2017-09-25 14:30,25,58.03,58.03,58.03,58.03,1
20180101|2017-09-25 15:00,25,58.07,58.07,58.07,58.07,1
20180101|2017-09-25 17:30,26,57.96,58.04,57.96,58.03,17
20180101|2017-09-25 18:00,26,58.02,58.02,58.02,58.02,3
20180101|2017-09-25 18:30,26,58.01,58.02,58.01,58.02,6
20180101|2017-09-25 19:00,26,58.09,58.13,58.08,58.13,26
20180101|2017-09-25 20:00,26,58.12,58.14,58.12,58.14,9
20180101|2017-09-25 20:30,26,58.15,58.15,58.15,58.15,1
20180101|2017-09-25 21:00,26,58.15,58.35,58.15,58.33,35
20180101|2017-09-25 21:30,26,58.3,58.3,58.3,58.3,1
20180101|2017-09-25 22:00,26,58.3,58.31,58.3,58.31,4
20180101|2017-09-25 22:30,26,58.32,58.32,58.32,58.32,2
20180101|2017-09-26 00:00,26,58.3,58.3,58.3,58.3,1
20180101|2017-09-26 00:30,26,58.1,58.1,58.1,58.1,38
20180101|2017-09-26 01:00,26,58.1,58.1,57.98,58.07,66
20180101|2017-09-26 02:00,26,57.95,57.95,57.78,57.78,7
20180101|2017-09-26 02:30,26,57.59,57.59,57.59,57.59,3
20180101|2017-09-26 03:00,26,57.83,57.96,57.64,57.64,7
20180101|2017-09-26 03:30,26,57.68,57.68,57.59,57.59,2
20180101|2017-09-26 04:00,26,57.65,57.78,57.64,57.78,19
20180101|2017-09-26 04:30,26,57.69,57.69,57.63,57.63,2
20180101|2017-09-26 05:00,26,57.53,57.53,57.48,57.48,4
20180101|2017-09-26 06:30,26,57.75,57.75,57.7,57.7,3
20180101|2017-09-26 07:00,26,57.49,57.52,57.35,57.42,12
20180101|2017-09-26 07:30,26,57.35,57.38,57.3,57.3,7
20180101|2017-09-26 08:00,26,57.4,57.4,57.27,57.27,25
20180101|2017-09-26 08:30,26,57.35,57.35,56.95,57.25,65
20180101|2017-09-26 09:00,26,57.26,57.59,57.26,57.4,38
20180101|2017-09-26 09:30,26,57.51,57.53,57.42,57.43,9
20180101|2017-09-26 10:00,26,57.7,57.73,57.7,57.7,8
20180101|2017-09-26 11:00,26,57.47,57.47,57.47,57.47,1
20180101|2017-09-26 11:30,26,57.41,57.51,57.41,57.51,8
20180101|2017-09-26 12:00,26,57.43,57.43,57.4,57.4,2
20180101|2017-09-26 13:00,26,57.35,57.63,57.35,57.63,8
20180101|2017-09-26 13:30,26,57.62,57.63,57.6,57.63,8
20180101|2017-09-26 14:00,26,57.67,57.69,57.64,57.69,100
20180101|2017-09-26 14:30,26,57.64,57.64,57.63,57.63,2
20180101|2017-09-26 15:30,26,57.8,57.86,57.8,57.86,12
20180101|2017-09-26 20:30,27,57.78,57.78,57.78,57.78,1
20180101|2017-09-27 02:00,27,57.94,57.94,57.8,57.85,7
20180101|2017-09-27 02:30,27,57.7,57.7,57.56,57.63,14
20180101|2017-09-27 03:00,27,57.59,57.7,57.51,57.56,52
20180101|2017-09-27 03:30,27,57.6,57.6,57.48,57.56,22
20180101|2017-09-27 04:00,27,57.61,57.61,57.55,57.55,2
20180101|2017-09-27 04:30,27,57.48,57.48,57.26,57.26,39
20180101|2017-09-27 05:00,27,57.24,57.35,57.24,57.34,12
20180101|2017-09-27 05:30,27,57.4,57.41,57.4,57.41,6
20180101|2017-09-27 06:00,27,57.46,57.46,57.46,57.46,5
20180101|2017-09-27 06:30,27,57.57,57.57,57.53,57.53,5
20180101|2017-09-27 07:00,27,57.49,57.54,57.49,57.51,9
20180101|2017-09-27 07:30,27,57.53,57.59,57.53,57.59,10
20180101|2017-09-27 08:00,27,57.65,57.65,57.61,57.61,7
20180101|2017-09-27 08:30,27,57.57,57.61,57.5,57.5,6
20180101|2017-09-27 09:00,27,57.5,57.52,57.38,57.52,18
20180101|2017-09-27 09:30,27,57.37,57.44,57.1,57.18,26
20180101|2017-09-27 10:00,27,57.14,57.33,57.1,57.33,17
20180101|2017-09-27 10:30,27,57.4,57.46,57.22,57.22,16
20180101|2017-09-27 11:00,27,57.29,57.29,57.29,57.29,1
20180101|2017-09-27 11:30,27,57.24,57.35,57.24,57.33,8
20180101|2017-09-27 12:00,27,57.36,57.36,57.24,57.24,18
20180101|2017-09-27 12:30,27,57.18,57.18,57.05,57.05,3
20180101|2017-09-27 13:00,27,57.17,57.39,57.17,57.37,33
20180101|2017-09-27 13:30,27,57.24,57.26,57.13,57.13,16
20180101|2017-09-27 14:30,27,57.12,57.12,57.12,57.12,3
20180101|2017-09-28 01:30,28,56.92,56.92,56.92,56.92,2
20180101|2017-09-28 02:00,28,57.02,57.02,57.02,57.02,1
20180101|2017-09-28 02:30,28,57.02,57.14,57.02,57.14,31
20180101|2017-09-28 03:00,28,57.12,57.21,57.12,57.12,37
20180101|2017-09-28 03:30,28,57.28,57.4,57.27,57.29,16
20180101|2017-09-28 04:00,28,57.37,57.84,57.37,57.74,81
20180101|2017-09-28 04:30,28,57.68,57.78,57.68,57.76,30
20180101|2017-09-28 05:00,28,57.77,57.77,57.66,57.66,10
20180101|2017-09-28 05:30,28,57.71,57.73,57.62,57.62,9
20180101|2017-09-28 06:00,28,57.66,57.71,57.61,57.69,8
20180101|2017-09-28 06:30,28,57.65,57.73,57.64,57.64,15
20180101|2017-09-28 07:00,28,57.64,57.79,57.64,57.68,29
20180101|2017-09-28 07:30,28,57.72,57.78,57.66,57.78,33
20180101|2017-09-28 08:00,28,57.72,57.97,57.72,57.82,59
20180101|2017-09-28 08:30,28,57.83,57.89,57.76,57.78,30
20180101|2017-09-28 09:00,28,57.81,57.93,57.66,57.66,67
20180101|2017-09-28 09:30,28,57.66,57.72,57.5,57.72,32
20180101|2017-09-28 10:00,28,57.64,57.65,57.03,57.19,126
20180101|2017-09-28 10:30,28,57.18,57.21,56.74,56.8,93
20180101|2017-09-28 11:00,28,56.78,56.86,56.67,56.69,44
20180101|2017-09-28 11:30,28,56.63,56.66,56.36,56.66,109
20180101|2017-09-28 12:00,28,56.57,56.72,56.54,56.59,41
20180101|2017-09-28 12:30,28,56.59,56.84,56.59,56.84,30
20180101|2017-09-28 13:00,28,56.81,56.98,56.67,56.98,48
20180101|2017-09-28 13:30,28,56.92,56.95,56.91,56.94,16
20180101|2017-09-28 17:00,29,57.1,57.1,57.1,57.1,1
20180101|2017-09-29 00:00,29,56.92,56.92,56.92,56.92,1
20180101|2017-09-29 00:30,29,56.92,56.92,56.92,56.92,3
20180101|2017-09-29 01:00,29,56.9,56.9,56.81,56.82,4
20180101|2017-09-29 02:00,29,56.74,56.79,56.74,56.75,10
20180101|2017-09-29 02:30,29,56.76,56.97,56.76,56.92,18
20180101|2017-09-29 03:00,29,56.96,56.98,56.91,56.94,16
20180101|2017-09-29 03:30,29,56.96,57.13,56.96,57.13,27
20180101|2017-09-29 04:00,29,57.1,57.1,56.83,56.91,14
20180101|2017-09-29 04:30,29,56.94,56.99,56.93,56.99,6
20180101|2017-09-29 05:00,29,56.9,56.99,56.9,56.98,5
20180101|2017-09-29 05:30,29,56.94,56.95,56.87,56.89,23
20180101|2017-09-29 06:00,29,56.88,56.88,56.64,56.71,23
20180101|2017-09-29 06:30,29,56.74,56.74,56.59,56.69,45
20180101|2017-09-29 07:00,29,56.61,56.98,56.57,56.87,70
20180101|2017-09-29 07:30,29,56.85,56.85,56.64,56.76,54
20180101|2017-09-29 08:00,29,56.75,56.92,56.63,56.77,95
20180101|2017-09-29 08:30,29,56.79,56.92,56.75,56.8,48
20180101|2017-09-29 09:00,29,56.86,56.91,56.62,56.71,42
20180101|2017-09-29 09:30,29,56.71,56.93,56.71,56.87,70
20180101|2017-09-29 10:00,29,56.87,56.88,56.62,56.7,43
20180101|2017-09-29 10:30,29,56.68,56.71,56.51,56.51,56
20180101|2017-09-29 11:00,29,56.54,56.67,56.49,56.52,65
20180101|2017-09-29 11:30,29,56.45,56.71,56.45,56.71,20
20180101|2017-09-29 12:00,29,56.63,56.67,56.35,56.46,30
20180101|2017-09-29 12:30,29,56.46,56.47,56.27,56.33,9
20180101|2017-09-29 13:00,29,56.3,56.66,56.3,56.59,101
20180101|2017-09-29 13:30,29,56.58,56.62,56.5,56.57,17
20180101|2017-09-29 14:00,29,56.53,56.53,56.53,56.53,2
20180101|2017-09-29 15:00,29,56.48,56.48,56.48,56.48,1
20180101|2017-10-01 18:00,2,56.52,56.52,56.52,56.52,1
20180101|2017-10-01 23:00,2,56.32,56.32,56.32,56.32,4
20180101|2017-10-01 23:30,2,56.36,56.36,56.36,56.36,1
20180101|2017-10-02 01:00,2,56.42,56.42,56.38,56.39,13
20180101|2017-10-02 02:00,2,56.43,56.43,56.43,56.43,4
20180101|2017-10-02 02:30,2,56.16,56.24,56.15,56.24,8
20180101|2017-10-02 03:00,2,56.23,56.45,56.23,56.38,18
20180101|2017-10-02 03:30,2,56.4,56.47,56.38,56.43,16
20180101|2017-10-02 04:00,2,56.48,56.48,56.32,56.38,11
20180101|2017-10-02 04:30,2,56.41,56.41,56.25,56.27,10
20180101|2017-10-02 05:00,2,56.23,56.23,55.82,55.84,74
20180101|2017-10-02 05:30,2,55.84,55.9,55.63,55.68,29
20180101|2017-10-02 06:00,2,55.64,55.7,55.59,55.6,22
20180101|2017-10-02 06:30,2,55.59,55.59,55.49,55.54,27
20180101|2017-10-02 07:00,2,55.59,55.71,55.57,55.67,22
20180101|2017-10-02 07:30,2,55.63,55.72,55.52,55.56,39
20180101|2017-10-02 08:00,2,55.52,55.64,55.32,55.37,31
20180101|2017-10-02 08:30,2,55.36,55.5,55.36,55.43,33
20180101|2017-10-02 09:00,2,55.43,55.74,55.41,55.72,60
20180101|2017-10-02 09:30,2,55.66,55.71,55.55,55.55,9
20180101|2017-10-02 10:00,2,55.5,55.5,55.33,55.47,67
20180101|2017-10-02 10:30,2,55.5,55.51,55.47,55.48,32
20180101|2017-10-02 11:00,2,55.51,55.88,55.51,55.82,70
20180101|2017-10-02 11:30,2,55.9,55.9,55.79,55.81,31
20180101|2017-10-02 12:00,2,55.77,55.85,55.68,55.68,26
20180101|2017-10-02 12:30,2,55.71,55.84,55.69,55.77,4
20180101|2017-10-02 13:00,2,55.81,55.91,55.62,55.91,67
20180101|2017-10-02 13:30,2,55.9,55.9,55.8,55.88,15
20180101|2017-10-02 14:00,2,55.85,55.85,55.79,55.8,10
20180101|2017-10-02 14:30,2,55.81,55.81,55.81,55.81,2
20180101|2017-10-02 15:30,2,55.88,55.88,55.88,55.88,4
20180101|2017-10-02 18:00,3,55.8,55.8,55.8,55.8,3
20180101|2017-10-02 22:30,3,55.63,55.63,55.63,55.63,1
20180101|2017-10-02 23:30,3,55.69,55.69,55.69,55.69,1
20180101|2017-10-03 00:30,3,55.68,55.68,55.68,55.68,1
20180101|2017-10-03 01:30,3,55.58,55.58,55.51,55.51,2
20180101|2017-10-03 02:00,3,55.78,55.78,55.78,55.78,1
20180101|2017-10-03 02:30,3,55.86,55.86,55.8,55.86,5
20180101|2017-10-03 03:00,3,55.9,55.91,55.87,55.89,6
20180101|2017-10-03 03:30,3,55.86,55.94,55.86,55.86,14
20180101|2017-10-03 04:00,3,55.8,55.84,55.71,55.84,17
20180101|2017-10-03 04:30,3,55.8,55.8,55.68,55.69,4
20180101|2017-10-03 05:00,3,55.65,55.66,55.63,55.65,23
20180101|2017-10-03 05:30,3,55.75,55.81,55.75,55.79,10
20180101|2017-10-03 06:00,3,55.73,55.74,55.69,55.74,6
20180101|2017-10-03 06:30,3,55.72,55.76,55.66,55.68,5
20180101|2017-10-03 07:00,3,55.63,55.66,55.47,55.53,36
20180101|2017-10-03 07:30,3,55.52,55.53,55.45,55.51,25
20180101|2017-10-03 08:00,3,55.55,55.87,55.55,55.84,56
20180101|2017-10-03 08:30,3,55.84,56.09,55.75,56.01,53
20180101|2017-10-03 09:00,3,56.03,56.09,55.8,55.81,88
20180101|2017-10-03 09:30,3,55.85,55.86,55.67,55.85,85
20180101|2017-10-03 10:00,3,55.82,55.91,55.82,55.86,59
20180101|2017-10-03 10:30,3,55.87,55.88,55.79,55.79,5
20180101|2017-10-03 11:00,3,55.77,55.77,55.58,55.63,37
20180101|2017-10-03 11:30,3,55.59,55.67,55.56,55.65,7
20180101|2017-10-03 12:00,3,55.7,55.71,55.62,55.68,41
20180101|2017-10-03 12:30,3,55.7,55.81,55.7,55.81,30
20180101|2017-10-03 13:00,3,55.74,55.8,55.7,55.77,14
20180101|2017-10-03 13:30,3,55.73,55.77,55.7,55.7,19
20180101|2017-10-03 14:00,3,55.66,55.66,55.66,55.66,1
20180101|2017-10-03 14:30,3,55.67,55.69,55.66,55.68,10
20180101|2017-10-03 15:00,3,55.67,55.67,55.67,55.67,2
20180101|2017-10-03 15:30,3,55.75,55.77,55.5,55.5,9
20180101|2017-10-03 18:00,4,55.31,55.31,55.31,55.31,1
20180101|2017-10-03 18:30,4,55.37,55.37,55.36,55.36,3
20180101|2017-10-03 19:00,4,55.39,55.39,55.39,55.39,3
20180101|2017-10-03 21:30,4,55.37,55.37,55.37,55.37,1
20180101|2017-10-04 00:00,4,55.43,55.43,55.43,55.43,1
20180101|2017-10-04 01:30,4,55.48,55.56,55.48,55.56,2
20180101|2017-10-04 02:00,4,55.48,55.48,55.45,55.47,7
20180101|2017-10-04 02:30,4,55.48,55.54,55.42,55.42,14
20180101|2017-10-04 03:00,4,55.4,55.41,55.21,55.31,26
20180101|2017-10-04 03:30,4,55.36,55.36,55.32,55.33,15
20180101|2017-10-04 04:00,4,55.38,55.38,55.35,55.38,13
20180101|2017-10-04 04:30,4,55.41,55.42,55.33,55.33,13
20180101|2017-10-04 05:00,4,55.44,55.56,55.43,55.55,23
20180101|2017-10-04 05:30,4,55.51,55.65,55.51,55.65,7
20180101|2017-10-04 06:00,4,55.62,55.63,55.54,55.54,10
20180101|2017-10-04 06:30,4,55.59,55.63,55.58,55.58,8
20180101|2017-10-04 07:00,4,55.63,55.67,55.63,55.64,7
20180101|2017-10-04 07:30,4,55.67,55.69,55.67,55.69,2
20180101|2017-10-04 08:00,4,55.74,55.8,55.72,55.8,15
20180101|2017-10-04 08:30,4,55.69,55.69,55.62,55.63,9
20180101|2017-10-04 09:00,4,55.56,55.65,55.53,55.6,66
20180101|2017-10-04 09:30,4,55.75,55.95,55.65,55.7,179
20180101|2017-10-04 10:00,4,55.72,55.83,55.54,55.79,147
20180101|2017-10-04 10:30,4,55.78,55.9,55.71,55.81,101
20180101|2017-10-04 11:00,4,55.75,55.76,55.55,55.59,24
20180101|2017-10-04 11:30,4,55.61,55.67,55.39,55.46,81
20180101|2017-10-04 12:00,4,55.47,55.67,55.45,55.66,35
20180101|2017-10-04 12:30,4,55.65,55.65,55.57,55.59,10
20180101|2017-10-04 13:00,4,55.62,55.67,55.55,55.57,25
20180101|2017-10-04 13:30,4,55.54,55.54,55.48,55.49,38
20180101|2017-10-04 14:00,4,55.51,55.51,55.49,55.5,10
20180101|2017-10-04 14:30,4,55.52,55.52,55.52,55.52,1
20180101|2017-10-04 15:00,4,55.51,55.53,55.51,55.53,19
20180101|2017-10-04 19:00,5,55.54,55.55,55.52,55.52,4
20180101|2017-10-05 00:30,5,55.6,55.61,55.6,55.61,5
20180101|2017-10-05 01:00,5,55.53,55.53,55.53,55.53,1
20180101|2017-10-05 01:30,5,55.54,55.54,55.54,55.54,1
20180101|2017-10-05 02:00,5,55.62,55.78,55.62,55.74,12
20180101|2017-10-05 02:30,5,55.72,55.78,55.71,55.78,16
20180101|2017-10-05 03:00,5,55.79,55.89,55.74,55.89,13
20180101|2017-10-05 03:30,5,55.93,56.14,55.91,56.09,21
20180101|2017-10-05 04:00,5,56.03,56.03,55.94,55.99,55
20180101|2017-10-05 04:30,5,56.01,56.09,55.92,55.92,33
20180101|2017-10-05 05:00,5,55.9,55.98,55.9,55.92,8
20180101|2017-10-05 05:30,5,55.95,55.95,55.8,55.8,5
20180101|2017-10-05 06:00,5,55.86,56,55.86,55.94,16
20180101|2017-10-05 06:30,5,55.93,55.96,55.79,55.79,40
20180101|2017-10-05 07:00,5,55.79,55.84,55.79,55.82,6
20180101|2017-10-05 07:30,5,55.84,55.99,55.84,55.99,6
20180101|2017-10-05 08:00,5,56.01,56.01,55.92,56,10
20180101|2017-10-05 08:30,5,56.02,56.37,56.02,56.29,49
20180101|2017-10-05 09:00,5,56.29,56.65,56.28,56.65,60
20180101|2017-10-05 09:30,5,56.57,56.7,56.57,56.64,30
20180101|2017-10-05 10:00,5,56.72,56.83,56.63,56.78,61
20180101|2017-10-05 10:30,5,56.79,56.93,56.68,56.84,124
20180101|2017-10-05 11:00,5,56.83,56.88,56.66,56.69,52
20180101|2017-10-05 11:30,5,56.69,56.77,56.55,56.59,55
20180101|2017-10-05 12:00,5,56.56,56.6,56.43,56.53,31
20180101|2017-10-05 12:30,5,56.51,56.6,56.45,56.52,17
20180101|2017-10-05 13:00,5,56.51,56.71,56.47,56.7,50
20180101|2017-10-05 13:30,5,56.65,56.67,56.62,56.67,14
20180101|2017-10-05 14:00,5,56.64,56.64,56.64,56.64,1
20180101|2017-10-05 14:30,5,56.72,56.72,56.7,56.7,5
20180101|2017-10-05 15:00,5,56.65,56.66,56.65,56.66,4
20180101|2017-10-05 15:30,5,56.67,56.73,56.67,56.73,6
20180101|2017-10-05 18:30,6,56.69,56.7,56.69,56.69,3
20180101|2017-10-05 20:00,6,56.6,56.6,56.6,56.6,1
20180101|2017-10-05 20:30,6,56.59,56.59,56.59,56.59,1
20180101|2017-10-05 23:30,6,56.64,56.64,56.64,56.64,1
20180101|2017-10-06 00:00,6,56.65,56.65,56.65,56.65,1
20180101|2017-10-06 02:00,6,56.58,56.58,56.46,56.46,13
20180101|2017-10-06 02:30,6,56.49,56.78,56.49,56.78,14
20180101|2017-10-06 03:00,6,56.75,56.92,56.75,56.86,32
20180101|2017-10-06 03:30,6,56.87,56.87,56.7,56.75,68
20180101|2017-10-06 04:00,6,56.81,56.82,56.74,56.74,25
20180101|2017-10-06 04:30,6,56.67,56.7,56.57,56.58,24
20180101|2017-10-06 05:00,6,56.56,56.56,56.36,56.4,14
20180101|2017-10-06 05:30,6,56.44,56.52,56.44,56.46,14
20180101|2017-10-06 06:00,6,56.44,56.51,56.34,56.51,33
20180101|2017-10-06 06:30,6,56.51,56.53,56.41,56.41,26
20180101|2017-10-06 07:00,6,56.33,56.34,55.8,55.8,179
20180101|2017-10-06 07:30,6,55.85,55.98,55.8,55.8,38
20180101|2017-10-06 08:00,6,55.8,55.8,55.6,55.68,96
20180101|2017-10-06 08:30,6,55.75,55.75,55.56,55.65,107
20180101|2017-10-06 09:00,6,55.61,55.61,55.3,55.41,80
20180101|2017-10-06 09:30,6,55.38,55.43,55.12,55.21,91
20180101|2017-10-06 10:00,6,55.17,55.17,54.91,55.05,87
20180101|2017-10-06 10:30,6,55.07,55.31,54.99,55.17,69
20180101|2017-10-06 11:00,6,55.16,55.3,55.12,55.22,42
20180101|2017-10-06 11:30,6,55.23,55.3,55.19,55.19,21
20180101|2017-10-06 12:00,6,55.33,55.63,55.33,55.51,52
20180101|2017-10-06 13:00,6,55.44,55.51,55.34,55.39,36
20180101|2017-10-06 13:30,6,55.39,55.48,55.32,55.41,37
20180101|2017-10-06 14:00,6,55.43,55.43,55.35,55.36,10
20180101|2017-10-06 14:30,6,55.32,55.32,55.32,55.32,1
20180101|2017-10-06 15:30,6,55.3,55.31,55.3,55.31,2
20180101|2017-10-08 18:00,9,55.33,55.33,55.33,55.33,1
20180101|2017-10-08 19:00,9,55.48,55.48,55.48,55.48,1
20180101|2017-10-08 22:00,9,55.43,55.43,55.43,55.43,1
20180101|2017-10-08 23:30,9,55.52,55.52,55.52,55.52,2
20180101|2017-10-09 00:00,9,55.5,55.5,55.5,55.5,1
20180101|2017-10-09 01:00,9,55.54,55.54,55.54,55.54,2
20180101|2017-10-09 02:00,9,55.43,55.43,55.27,55.33,23
20180101|2017-10-09 02:30,9,55.41,55.49,55.41,55.49,3
20180101|2017-10-09 03:00,9,55.45,55.5,55.41,55.42,13
20180101|2017-10-09 03:30,9,55.37,55.41,55.23,55.41,53
20180101|2017-10-09 04:00,9,55.27,55.27,55.15,55.18,6
20180101|2017-10-09 04:30,9,55.15,55.15,54.91,54.93,58
20180101|2017-10-09 05:00,9,54.85,55.1,54.85,55.1,24
20180101|2017-10-09 05:30,9,55.12,55.17,55.01,55.01,6
20180101|2017-10-09 06:00,9,55.15,55.29,55.15,55.24,20
20180101|2017-10-09 06:30,9,55.27,55.33,55.11,55.11,29
20180101|2017-10-09 07:00,9,55.09,55.14,55.06,55.09,8
20180101|2017-10-09 07:30,9,55.19,55.35,55.07,55.3,17
20180101|2017-10-09 08:00,9,55.36,55.49,55.25,55.45,30
20180101|2017-10-09 08:30,9,55.48,55.54,55.38,55.43,38
20180101|2017-10-09 09:00,9,55.3,55.41,55.25,55.37,20
20180101|2017-10-09 09:30,9,55.43,55.47,55.35,55.46,35
20180101|2017-10-09 10:00,9,55.29,55.39,55.16,55.3,94
20180101|2017-10-09 10:30,9,55.37,55.42,55.31,55.42,26
20180101|2017-10-09 11:00,9,55.33,55.56,55.32,55.51,75
20180101|2017-10-09 11:30,9,55.56,55.65,55.56,55.63,24
20180101|2017-10-09 12:00,9,55.65,55.65,55.62,55.62,4
20180101|2017-10-09 12:30,9,55.63,55.66,55.63,55.66,10
20180101|2017-10-09 13:00,9,55.7,55.72,55.46,55.46,24
20180101|2017-10-09 13:30,9,55.49,55.5,55.43,55.45,27
20180101|2017-10-09 14:00,9,55.44,55.44,55.44,55.44,1
20180101|2017-10-09 15:00,9,55.38,55.38,55.38,55.38,1
20180101|2017-10-09 18:30,10,55.45,55.46,55.45,55.46,12
20180101|2017-10-09 19:00,10,55.47,55.47,55.47,55.47,3
20180101|2017-10-09 20:30,10,55.56,55.56,55.56,55.56,1
20180101|2017-10-09 23:30,10,55.58,55.58,55.58,55.58,3
20180101|2017-10-10 02:00,10,55.6,55.79,55.58,55.79,15
20180101|2017-10-10 02:30,10,55.73,55.85,55.73,55.85,18
20180101|2017-10-10 03:00,10,55.8,55.8,55.61,55.7,40
20180101|2017-10-10 03:30,10,55.74,55.83,55.71,55.83,18
20180101|2017-10-10 04:00,10,55.87,55.94,55.87,55.91,190
20180101|2017-10-10 04:30,10,55.81,55.99,55.81,55.96,23
20180101|2017-10-10 05:00,10,55.99,56.04,55.9,56.02,30
20180101|2017-10-10 05:30,10,56.03,56.12,56.03,56.09,10
20180101|2017-10-10 06:00,10,56.09,56.16,55.98,55.98,23
20180101|2017-10-10 06:30,10,56.11,56.11,56.02,56.03,11
20180101|2017-10-10 07:00,10,56.04,56.05,55.9,56.05,27
20180101|2017-10-10 07:30,10,56.03,56.14,55.95,55.96,16
20180101|2017-10-10 08:00,10,55.99,56.36,55.93,56.28,61
20180101|2017-10-10 08:30,10,56.27,56.36,56.2,56.27,61
20180101|2017-10-10 09:00,10,56.29,56.33,56.21,56.22,114
20180101|2017-10-10 09:30,10,56.16,56.38,56.15,56.38,56
20180101|2017-10-10 10:00,10,56.4,56.53,56.4,56.48,76
20180101|2017-10-10 10:30,10,56.51,56.59,56.4,56.53,209
20180101|2017-10-10 11:00,10,56.58,56.63,56.51,56.61,40
20180101|2017-10-10 11:30,10,56.63,56.63,56.44,56.53,26
20180101|2017-10-10 12:00,10,56.52,56.52,56.47,56.47,12
20180101|2017-10-10 12:30,10,56.57,56.57,56.41,56.45,16
20180101|2017-10-10 13:00,10,56.41,56.41,56.23,56.33,30
20180101|2017-10-10 13:30,10,56.3,56.3,56.23,56.23,14
20180101|2017-10-10 14:00,10,56.25,56.25,56.23,56.23,4
20180101|2017-10-10 14:30,10,56.34,56.34,56.34,56.34,1
20180101|2017-10-10 15:00,10,56.31,56.31,56.3,56.31,6
20180101|2017-10-10 17:00,11,56.26,56.26,56.26,56.26,1
20180101|2017-10-10 17:30,11,56.26,56.26,56.26,56.26,1
20180101|2017-10-10 20:00,11,56.46,56.46,56.43,56.43,3
20180101|2017-10-10 21:30,11,56.42,56.42,56.42,56.42,1
20180101|2017-10-10 23:30,11,56.44,56.44,56.44,56.44,1
20180101|2017-10-11 01:00,11,56.49,56.49,56.49,56.49,1
20180101|2017-10-11 01:30,11,56.45,56.45,56.45,56.45,3
20180101|2017-10-11 02:00,11,56.28,56.41,56.28,56.35,16
20180101|2017-10-11 02:30,11,56.45,56.49,56.45,56.49,6
20180101|2017-10-11 03:00,11,56.48,56.51,56.35,56.35,12
20180101|2017-10-11 03:30,11,56.4,56.72,56.4,56.72,37
20180101|2017-10-11 04:00,11,56.72,56.8,56.66,56.73,18
20180101|2017-10-11 04:30,11,56.68,56.71,56.65,56.71,11
20180101|2017-10-11 05:00,11,56.56,56.56,56.52,56.56,17
20180101|2017-10-11 05:30,11,56.54,56.63,56.53,56.63,9
20180101|2017-10-11 06:00,11,56.58,56.58,56.5,56.5,7
20180101|2017-10-11 06:30,11,56.59,56.59,56.2,56.3,38
20180101|2017-10-11 07:00,11,56.23,56.4,56.2,56.4,15
20180101|2017-10-11 07:30,11,56.43,56.58,56.38,56.58,11
20180101|2017-10-11 08:00,11,56.5,56.54,56.38,56.46,28
20180101|2017-10-11 08:30,11,56.43,56.43,56.24,56.24,51
20180101|2017-10-11 09:00,11,56.24,56.31,56.14,56.25,50
20180101|2017-10-11 09:30,11,56.24,56.31,56.15,56.31,36
20180101|2017-10-11 10:00,11,56.26,56.26,55.94,56.03,47
20180101|2017-10-11 10:30,11,56.06,56.22,56.06,56.22,24
20180101|2017-10-11 11:00,11,56.25,56.34,56.19,56.28,27
20180101|2017-10-11 11:30,11,56.28,56.43,56.27,56.37,28
20180101|2017-10-11 12:00,11,56.45,56.63,56.45,56.6,21
20180101|2017-10-11 12:30,11,56.62,56.62,56.58,56.61,16
20180101|2017-10-11 13:00,11,56.62,56.73,56.6,56.73,25
20180101|2017-10-11 13:30,11,56.61,56.63,56.6,56.63,12
20180101|2017-10-11 14:00,11,56.62,56.62,56.62,56.62,2
20180101|2017-10-11 14:30,11,56.63,56.63,56.63,56.63,4
20180101|2017-10-11 15:30,11,56.45,56.46,56.45,56.46,3
20180101|2017-10-11 17:00,12,56.4,56.42,56.4,56.42,2
20180101|2017-10-11 22:00,12,56.38,56.38,56.38,56.38,1
20180101|2017-10-11 23:00,12,56.42,56.42,56.42,56.42,1
20180101|2017-10-12 01:00,12,56.39,56.39,56.39,56.39,1
20180101|2017-10-12 02:00,12,56.33,56.45,56.33,56.45,5
20180101|2017-10-12 02:30,12,56.52,56.54,56.47,56.49,11
20180101|2017-10-12 03:00,12,56.44,56.45,56.34,56.41,12
20180101|2017-10-12 03:30,12,56.41,56.54,56.4,56.4,31
20180101|2017-10-12 04:00,12,56.42,56.54,56.41,56.54,14
20180101|2017-10-12 04:30,12,56.53,56.59,56.44,56.44,38
20180101|2017-10-12 05:00,12,56.46,56.47,56.4,56.4,14
20180101|2017-10-12 05:30,12,56.37,56.37,56.03,56.03,64
20180101|2017-10-12 06:00,12,56.02,56.14,56.01,56.1,44
20180101|2017-10-12 06:30,12,56.05,56.18,56.05,56.14,27
20180101|2017-10-12 07:00,12,56.09,56.22,56.06,56.22,16
20180101|2017-10-12 07:30,12,56.2,56.28,56.15,56.28,14
20180101|2017-10-12 08:00,12,56.18,56.18,55.86,55.87,63
20180101|2017-10-12 08:30,12,55.89,55.98,55.85,55.91,18
20180101|2017-10-12 09:00,12,55.88,56.04,55.87,56.02,75
20180101|2017-10-12 09:30,12,56.03,56.12,55.88,55.88,38
20180101|2017-10-12 10:00,12,56.02,56.14,55.71,55.93,80
20180101|2017-10-12 10:30,12,55.95,56.27,55.83,56.27,98
20180101|2017-10-12 11:00,12,56.25,56.37,56.25,56.25,28
20180101|2017-10-12 11:30,12,56.21,56.23,55.73,55.77,60
20180101|2017-10-12 12:00,12,55.85,56.17,55.84,56.17,24
20180101|2017-10-12 12:30,12,56.18,56.18,56.08,56.12,10
20180101|2017-10-12 13:00,12,56.18,56.25,56.04,56.07,22
20180101|2017-10-12 13:30,12,56.05,56.17,56.05,56.17,4
20180101|2017-10-12 14:00,12,56.21,56.21,56.21,56.21,1
20180101|2017-10-12 20:30,13,56.29,56.31,56.29,56.31,3
20180101|2017-10-13 01:30,13,56.39,56.39,56.39,56.39,2
20180101|2017-10-13 02:00,13,56.44,56.69,56.44,56.68,8
20180101|2017-10-13 02:30,13,56.73,56.87,56.73,56.84,40
20180101|2017-10-13 03:00,13,56.84,57.14,56.84,56.96,124
20180101|2017-10-13 03:30,13,56.99,57.03,56.82,56.98,53
20180101|2017-10-13 04:00,13,56.99,57.11,56.89,57.01,28
20180101|2017-10-13 04:30,13,57.09,57.12,57.09,57.12,3
20180101|2017-10-13 05:00,13,57.14,57.33,57.14,57.28,14
20180101|2017-10-13 05:30,13,57.28,57.29,57.21,57.25,19
20180101|2017-10-13 06:00,13,57.17,57.3,57.17,57.27,19
20180101|2017-10-13 06:30,13,57.17,57.2,57.17,57.18,5
20180101|2017-10-13 07:00,13,57.24,57.3,57.12,57.16,17
20180101|2017-10-13 07:30,13,57.23,57.23,57.12,57.13,20
20180101|2017-10-13 08:00,13,57.24,57.24,56.9,56.94,55
20180101|2017-10-13 08:30,13,56.9,57.03,56.89,56.89,201
20180101|2017-10-13 09:00,13,56.88,56.97,56.46,56.49,143
20180101|2017-10-13 09:30,13,56.57,56.66,56.53,56.64,157
20180101|2017-10-13 10:00,13,56.69,56.9,56.68,56.87,209
20180101|2017-10-13 10:30,13,56.88,56.98,56.78,56.98,182
20180101|2017-10-13 11:00,13,57.03,57.07,56.99,56.99,58
20180101|2017-10-13 11:30,13,57.01,57.01,56.95,56.98,12
20180101|2017-10-13 12:00,13,56.95,56.96,56.54,56.68,57
20180101|2017-10-13 12:30,13,56.69,56.77,56.53,56.58,17
20180101|2017-10-13 13:00,13,56.56,57.01,56.55,56.93,40
20180101|2017-10-13 13:30,13,56.92,56.94,56.89,56.92,21
20180101|2017-10-13 14:00,13,56.9,56.9,56.9,56.9,1
20180101|2017-10-13 14:30,13,56.93,56.93,56.89,56.89,2
20180101|2017-10-15 18:30,16,57.5,57.57,57.5,57.57,2
20180101|2017-10-15 20:30,16,57.53,57.57,57.53,57.57,14
20180101|2017-10-15 21:00,16,57.57,57.57,57.57,57.57,1
20180101|2017-10-15 22:00,16,57.57,57.57,57.57,57.57,2
20180101|2017-10-15 22:30,16,57.58,57.58,57.57,57.57,2
20180101|2017-10-16 00:00,16,57.53,57.53,57.53,57.53,1
20180101|2017-10-16 02:00,16,57.57,57.85,57.57,57.73,46
20180101|2017-10-16 02:30,16,57.78,57.78,57.44,57.52,69
20180101|2017-10-16 03:00,16,57.52,57.61,57.5,57.61,14
20180101|2017-10-16 03:30,16,57.58,57.73,57.58,57.6,34
20180101|2017-10-16 04:00,16,57.58,57.76,57.58,57.74,17
20180101|2017-10-16 04:30,16,57.74,57.74,57.64,57.66,20
20180101|2017-10-16 05:00,16,57.67,57.76,57.67,57.67,20
20180101|2017-10-16 05:30,16,57.67,57.9,57.63,57.9,44
20180101|2017-10-16 06:00,16,57.87,57.88,57.78,57.81,37
20180101|2017-10-16 06:30,16,57.77,57.96,57.77,57.94,49
20180101|2017-10-16 07:00,16,57.97,58.12,57.97,58.12,73
20180101|2017-10-16 07:30,16,58.11,58.2,57.96,58.2,59
20180101|2017-10-16 08:00,16,58.13,58.13,57.8,57.89,82
20180101|2017-10-16 08:30,16,57.87,57.9,57.63,57.69,114
20180101|2017-10-16 09:00,16,57.71,57.82,57.52,57.57,89
20180101|2017-10-16 09:30,16,57.61,57.85,57.55,57.55,106
20180101|2017-10-16 10:00,16,57.55,57.62,57.34,57.49,137
20180101|2017-10-16 10:30,16,57.51,57.51,57.34,57.37,44
20180101|2017-10-16 11:00,16,57.3,57.54,57.3,57.48,37
20180101|2017-10-16 11:30,16,57.49,57.56,57.49,57.55,5
20180101|2017-10-16 12:00,16,57.59,57.59,57.55,57.56,24
20180101|2017-10-16 12:30,16,57.55,57.61,57.55,57.61,17
20180101|2017-10-16 13:00,16,57.54,57.59,57.51,57.51,4
20180101|2017-10-16 13:30,16,57.58,57.61,57.58,57.58,12
20180101|2017-10-16 14:00,16,57.59,57.63,57.59,57.63,3
20180101|2017-10-16 14:30,16,57.55,57.58,57.55,57.58,4
20180101|2017-10-17 00:30,17,57.5,57.5,57.49,57.49,15
20180101|2017-10-17 01:00,17,57.55,57.55,57.55,57.55,1
20180101|2017-10-17 01:30,17,57.44,57.44,57.44,57.44,1
20180101|2017-10-17 02:00,17,57.45,57.65,57.45,57.65,54
20180101|2017-10-17 02:30,17,57.68,57.73,57.68,57.73,5
20180101|2017-10-17 03:00,17,57.79,57.89,57.78,57.85,91
20180101|2017-10-17 03:30,17,57.84,57.87,57.82,57.86,21
20180101|2017-10-17 04:00,17,57.89,57.95,57.89,57.93,18
20180101|2017-10-17 04:30,17,57.9,57.95,57.79,57.79,8
20180101|2017-10-17 05:00,17,57.76,57.88,57.72,57.88,33
20180101|2017-10-17 05:30,17,57.87,57.9,57.78,57.8,25
20180101|2017-10-17 06:00,17,57.81,57.88,57.8,57.88,13
20180101|2017-10-17 06:30,17,57.75,57.75,57.68,57.75,11
20180101|2017-10-17 07:00,17,57.75,57.93,57.75,57.88,50
20180101|2017-10-17 07:30,17,57.9,57.9,57.74,57.81,33
20180101|2017-10-17 08:00,17,57.84,57.84,57.66,57.74,38
20180101|2017-10-17 08:30,17,57.71,57.93,57.71,57.83,180
20180101|2017-10-17 09:00,17,57.87,58.01,57.82,58.01,55
20180101|2017-10-17 09:30,17,58.03,58.05,57.22,57.38,529
20180101|2017-10-17 10:00,17,57.35,57.55,57.23,57.25,72
20180101|2017-10-17 10:30,17,57.27,57.27,56.9,57.11,161
20180101|2017-10-17 11:00,17,57.11,57.11,57.03,57.1,20
20180101|2017-10-17 11:30,17,57.18,57.24,57.16,57.16,17
20180101|2017-10-17 12:00,17,57.16,57.22,57.13,57.22,16
20180101|2017-10-17 12:30,17,57.17,57.43,57.16,57.43,109
20180101|2017-10-17 13:00,17,57.44,57.56,57.37,57.55,105
20180101|2017-10-17 13:30,17,57.51,57.73,57.51,57.73,24
20180101|2017-10-17 14:00,17,57.78,57.8,57.74,57.74,25
20180101|2017-10-17 14:30,17,57.74,57.74,57.74,57.74,1
20180101|2017-10-17 15:00,17,57.78,57.83,57.78,57.83,5
20180101|2017-10-17 20:30,18,57.92,57.93,57.89,57.89,16
20180101|2017-10-17 21:30,18,57.92,57.92,57.91,57.91,2
20180101|2017-10-17 23:30,18,57.83,57.83,57.83,57.83,1
20180101|2017-10-18 00:30,18,57.85,57.85,57.85,57.85,1
20180101|2017-10-18 01:00,18,57.79,57.79,57.79,57.79,2
20180101|2017-10-18 01:30,18,57.81,57.83,57.81,57.83,4
20180101|2017-10-18 02:00,18,57.91,58,57.91,58,17
20180101|2017-10-18 02:30,18,57.92,57.96,57.82,57.82,11
20180101|2017-10-18 03:00,18,57.83,57.96,57.83,57.87,18
20180101|2017-10-18 03:30,18,57.87,57.97,57.87,57.97,33
20180101|2017-10-18 04:00,18,57.98,58.03,57.9,57.9,25
20180101|2017-10-18 04:30,18,57.92,57.94,57.89,57.93,6
20180101|2017-10-18 05:00,18,57.95,58.03,57.95,58.02,11
20180101|2017-10-18 05:30,18,58.05,58.06,57.94,57.94,15
20180101|2017-10-18 06:00,18,57.92,57.92,57.81,57.84,11
20180101|2017-10-18 06:30,18,57.87,57.96,57.87,57.94,6
20180101|2017-10-18 07:00,18,57.96,58.01,57.9,57.98,13
20180101|2017-10-18 07:30,18,58.01,58.19,58.01,58.12,110
20180101|2017-10-18 08:00,18,58.07,58.08,57.92,57.92,16
20180101|2017-10-18 08:30,18,58.01,58.07,57.93,57.93,24
20180101|2017-10-18 09:00,18,57.96,58.06,57.95,57.97,52
20180101|2017-10-18 09:30,18,57.86,58.08,57.52,57.73,249
20180101|2017-10-18 10:00,18,57.64,57.76,57.45,57.47,73
20180101|2017-10-18 10:30,18,57.46,57.66,57.46,57.65,71
20180101|2017-10-18 11:00,18,57.66,57.68,57.58,57.58,25
20180101|2017-10-18 11:30,18,57.64,57.78,57.59,57.72,97
20180101|2017-10-18 12:00,18,57.73,57.83,57.71,57.73,56
20180101|2017-10-18 12:30,18,57.72,57.73,57.63,57.63,56
20180101|2017-10-18 13:00,18,57.74,57.86,57.71,57.81,27
20180101|2017-10-18 13:30,18,57.79,57.85,57.78,57.83,37
20180101|2017-10-18 15:00,18,57.84,57.86,57.82,57.86,6
20180101|2017-10-18 17:00,19,57.9,57.9,57.9,57.9,1
20180101|2017-10-18 19:30,19,57.93,57.93,57.9,57.9,7
20180101|2017-10-18 21:00,19,57.79,57.79,57.79,57.79,1
20180101|2017-10-18 21:30,19,57.81,57.81,57.81,57.81,1
20180101|2017-10-18 22:30,19,57.7,57.7,57.69,57.69,48
20180101|2017-10-18 23:30,19,57.78,57.8,57.78,57.8,2
20180101|2017-10-19 00:30,19,57.81,57.81,57.81,57.81,3
20180101|2017-10-19 01:00,19,57.83,57.83,57.83,57.83,1
20180101|2017-10-19 02:00,19,57.74,57.74,57.61,57.61,19
20180101|2017-10-19 02:30,19,57.63,57.63,57.54,57.59,17
20180101|2017-10-19 03:00,19,57.56,57.56,56.92,57.09,250
20180101|2017-10-19 03:30,19,57.09,57.2,57.09,57.14,27
20180101|2017-10-19 04:00,19,57.11,57.25,57.04,57.04,31
20180101|2017-10-19 04:30,19,57.09,57.17,57.08,57.15,17
20180101|2017-10-19 05:00,19,57.11,57.22,57.11,57.22,6
20180101|2017-10-19 05:30,19,57.2,57.26,57.2,57.2,9
20180101|2017-10-19 06:00,19,57.13,57.13,57.04,57.05,47
20180101|2017-10-19 06:30,19,57.11,57.15,57.11,57.14,24
20180101|2017-10-19 07:00,19,57.1,57.1,56.85,56.93,47
20180101|2017-10-19 07:30,19,56.94,56.99,56.87,56.88,142
20180101|2017-10-19 08:00,19,56.83,57.03,56.78,56.99,95
20180101|2017-10-19 08:30,19,57.07,57.11,56.96,57.07,54
20180101|2017-10-19 09:00,19,57.1,57.18,57.03,57.14,54
20180101|2017-10-19 09:30,19,57.1,57.35,57.1,57.31,114
20180101|2017-10-19 10:00,19,57.27,57.27,57.09,57.26,69
20180101|2017-10-19 10:30,19,57.28,57.3,57.13,57.15,85
20180101|2017-10-19 11:00,19,57.1,57.11,56.93,56.98,43
20180101|2017-10-19 11:30,19,57,57.02,56.94,57.02,29
20180101|2017-10-19 12:00,19,57.01,57.05,57,57.05,42
20180101|2017-10-19 12:30,19,57.03,57.06,56.97,57.02,29
20180101|2017-10-19 13:00,19,57.05,57.13,56.98,56.98,27
20180101|2017-10-19 13:30,19,56.95,56.97,56.93,56.95,51
20180101|2017-10-19 14:30,19,56.96,56.96,56.95,56.96,3
20180101|2017-10-19 18:30,20,57.02,57.02,57.02,57.02,4
20180101|2017-10-19 19:30,20,57.03,57.03,57.02,57.02,4
20180101|2017-10-19 21:00,20,57.02,57.02,57.02,57.02,1
20180101|2017-10-19 21:30,20,56.96,56.97,56.96,56.96,7
20180101|2017-10-20 01:00,20,57.11,57.11,57.11,57.11,1
20180101|2017-10-20 02:00,20,57.22,57.25,57.21,57.21,16
20180101|2017-10-20 02:30,20,57.13,57.14,57.04,57.05,100
20180101|2017-10-20 03:00,20,57.1,57.14,56.84,56.94,96
20180101|2017-10-20 03:30,20,56.91,56.98,56.68,56.81,99
20180101|2017-10-20 04:00,20,56.78,56.78,56.39,56.39,116
20180101|2017-10-20 04:30,20,56.5,56.56,56.47,56.56,13
20180101|2017-10-20 05:00,20,56.52,56.6,56.5,56.6,5
20180101|2017-10-20 05:30,20,56.69,56.7,56.68,56.68,5
20180101|2017-10-20 06:00,20,56.63,56.67,56.57,56.67,23
20180101|2017-10-20 06:30,20,56.73,56.75,56.73,56.75,9
20180101|2017-10-20 07:00,20,56.73,56.83,56.67,56.83,53
20180101|2017-10-20 07:30,20,56.83,56.84,56.67,56.78,67
20180101|2017-10-20 08:00,20,56.79,56.95,56.75,56.87,87
20180101|2017-10-20 08:30,20,56.88,57.02,56.86,57.01,40
20180101|2017-10-20 09:00,20,56.99,57.33,56.98,57.32,107
20180101|2017-10-20 09:30,20,57.31,57.5,57.22,57.39,78
20180101|2017-10-20 10:00,20,57.37,57.44,57.23,57.42,116
20180101|2017-10-20 10:30,20,57.44,57.44,57.02,57.08,121
20180101|2017-10-20 11:00,20,57.1,57.14,56.85,56.86,88
20180101|2017-10-20 11:30,20,56.82,57.1,56.82,57.1,87
20180101|2017-10-20 12:00,20,57.11,57.32,57.11,57.29,38
20180101|2017-10-20 12:30,20,57.29,57.4,57.29,57.36,24
20180101|2017-10-20 13:00,20,57.36,57.63,57.31,57.62,56
20180101|2017-10-20 13:30,20,57.63,57.63,57.57,57.59,9
20180101|2017-10-20 14:00,20,57.62,57.63,57.62,57.63,3
20180101|2017-10-20 14:30,20,57.64,57.68,57.64,57.68,18
20180101|2017-10-20 15:00,20,57.66,57.67,57.66,57.67,3
20180101|2017-10-22 17:30,23,57.82,57.82,57.82,57.82,1
20180101|2017-10-22 19:30,23,57.66,57.66,57.66,57.66,1
20180101|2017-10-22 20:00,23,57.7,57.7,57.7,57.7,2
20180101|2017-10-22 20:30,23,57.77,57.77,57.77,57.77,1
20180101|2017-10-22 21:30,23,57.72,57.72,57.72,57.72,10
20180101|2017-10-22 23:30,23,57.7,57.71,57.7,57.71,4
20180101|2017-10-23 00:00,23,57.72,57.72,57.7,57.7,24
20180101|2017-10-23 00:30,23,57.7,57.71,57.65,57.65,13
20180101|2017-10-23 01:00,23,57.64,57.71,57.64,57.68,16
20180101|2017-10-23 01:30,23,57.68,57.71,57.62,57.62,10
20180101|2017-10-23 02:00,23,57.65,57.76,57.57,57.76,17
20180101|2017-10-23 02:30,23,57.74,57.83,57.69,57.69,14
20180101|2017-10-23 03:00,23,57.59,57.67,57.53,57.61,28
20180101|2017-10-23 03:30,23,57.65,57.67,57.43,57.52,60
20180101|2017-10-23 04:00,23,57.57,57.6,57.4,57.46,31
20180101|2017-10-23 04:30,23,57.45,57.45,57.38,57.45,16
20180101|2017-10-23 05:00,23,57.46,57.56,57.46,57.56,14
20180101|2017-10-23 05:30,23,57.52,57.54,57.48,57.5,10
20180101|2017-10-23 06:00,23,57.49,57.7,57.49,57.67,41
20180101|2017-10-23 06:30,23,57.65,57.68,57.65,57.66,3
20180101|2017-10-23 07:00,23,57.6,57.61,57.4,57.46,31
20180101|2017-10-23 07:30,23,57.47,57.47,57.39,57.39,19
20180101|2017-10-23 08:00,23,57.58,57.79,57.52,57.67,23
20180101|2017-10-23 08:30,23,57.69,57.72,57.59,57.69,103
20180101|2017-10-23 09:00,23,57.71,57.75,57.52,57.61,103
20180101|2017-10-23 09:30,23,57.56,57.56,57.46,57.48,41
20180101|2017-10-23 10:00,23,57.57,57.68,57.4,57.42,89
20180101|2017-10-23 10:30,23,57.29,57.39,57.23,57.39,131
20180101|2017-10-23 11:00,23,57.37,57.37,57.19,57.29,70
20180101|2017-10-23 11:30,23,57.33,57.52,57.32,57.38,84
20180101|2017-10-23 12:00,23,57.37,57.38,57.3,57.3,11
20180101|2017-10-23 12:30,23,57.28,57.41,57.27,57.4,42
20180101|2017-10-23 13:00,23,57.38,57.41,57.23,57.29,559
20180101|2017-10-23 13:30,23,57.28,57.29,57.26,57.27,48
20180101|2017-10-23 14:00,23,57.27,57.27,57.26,57.26,3
20180101|2017-10-23 14:30,23,57.28,57.28,57.28,57.28,1
20180101|2017-10-23 15:00,23,57.28,57.28,57.26,57.26,2
20180101|2017-10-23 15:30,23,57.27,57.27,57.22,57.23,5
20180101|2017-10-23 17:30,24,57.24,57.24,57.24,57.24,1
20180101|2017-10-23 18:30,24,57.42,57.42,57.26,57.4,5
20180101|2017-10-23 21:30,24,57.3,57.3,57.3,57.3,4
20180101|2017-10-23 22:00,24,57.35,57.37,57.35,57.36,16
20180101|2017-10-23 22:30,24,57.39,57.4,57.38,57.38,5
20180101|2017-10-23 23:00,24,57.35,57.35,57.33,57.33,11
20180101|2017-10-23 23:30,24,57.33,57.34,57.33,57.34,4
20180101|2017-10-24 00:30,24,57.37,57.37,57.35,57.36,8
20180101|2017-10-24 01:00,24,57.29,57.29,57.22,57.26,47
20180101|2017-10-24 01:30,24,57.29,57.35,57.29,57.32,23
20180101|2017-10-24 02:00,24,57.33,57.37,57.13,57.17,51
20180101|2017-10-24 02:30,24,57.18,57.18,57.08,57.08,18
20180101|2017-10-24 03:00,24,57.05,57.14,57.05,57.05,53
20180101|2017-10-24 03:30,24,57.08,57.15,57,57.06,60
20180101|2017-10-24 04:00,24,57.01,57.11,56.95,57.11,95
20180101|2017-10-24 04:30,24,57.06,57.51,57.06,57.49,108
20180101|2017-10-24 05:00,24,57.54,57.65,57.53,57.59,56
20180101|2017-10-24 05:30,24,57.63,57.72,57.62,57.69,18
20180101|2017-10-24 06:00,24,57.71,57.73,57.64,57.66,81
20180101|2017-10-24 06:30,24,57.65,57.65,57.53,57.56,27
20180101|2017-10-24 07:00,24,57.55,57.58,57.42,57.5,37
20180101|2017-10-24 07:30,24,57.56,57.63,57.54,57.56,45
20180101|2017-10-24 08:00,24,57.63,57.69,57.46,57.49,120
20180101|2017-10-24 08:30,24,57.49,57.58,57.45,57.45,174
20180101|2017-10-24 09:00,24,57.46,57.65,57.4,57.55,85
20180101|2017-10-24 09:30,24,57.42,57.49,57.24,57.27,174
20180101|2017-10-24 10:00,24,57.27,57.59,57.05,57.51,159
20180101|2017-10-24 10:30,24,57.53,58.04,57.53,57.87,507
20180101|2017-10-24 11:00,24,57.91,58.11,57.91,58.05,221
20180101|2017-10-24 11:30,24,58.03,58.05,57.93,57.98,74
20180101|2017-10-24 12:00,24,57.98,58.06,57.97,58.06,81
20180101|2017-10-24 12:30,24,58,58.12,57.98,58.07,88
20180101|2017-10-24 13:00,24,58.15,58.22,58.04,58.22,475
20180101|2017-10-24 13:30,24,58.2,58.2,58.15,58.17,24
20180101|2017-10-24 14:00,24,58.2,58.2,58.1,58.15,27
20180101|2017-10-24 14:30,24,58.14,58.15,58.14,58.15,5
20180101|2017-10-24 15:00,24,58.16,58.2,58.16,58.19,29
20180101|2017-10-24 15:30,24,58.19,58.32,58.19,58.3,7
20180101|2017-10-24 17:00,25,58.28,58.31,58.27,58.31,6
20180101|2017-10-24 17:30,25,58.31,58.31,58.31,58.31,2
20180101|2017-10-24 18:00,25,58.29,58.29,58.28,58.28,4
20180101|2017-10-24 18:30,25,58.24,58.25,58.24,58.24,3
20180101|2017-10-24 19:00,25,58.25,58.27,58.22,58.27,6
20180101|2017-10-24 19:30,25,58.26,58.31,58.26,58.31,4
20180101|2017-10-24 20:00,25,58.26,58.26,58.26,58.26,1
20180101|2017-10-24 20:30,25,58.21,58.21,58.2,58.2,6
20180101|2017-10-24 21:00,25,58.21,58.21,58.21,58.21,7
20180101|2017-10-24 21:30,25,58.2,58.2,58.2,58.2,1
20180101|2017-10-24 23:00,25,58.22,58.23,58.22,58.23,4
20180101|2017-10-25 00:00,25,58.21,58.22,58.21,58.22,2
20180101|2017-10-25 00:30,25,58.21,58.21,58.14,58.14,11
20180101|2017-10-25 01:00,25,58.13,58.15,58.13,58.15,2
20180101|2017-10-25 01:30,25,58.18,58.22,58.18,58.22,4
20180101|2017-10-25 02:00,25,58.21,58.3,58.21,58.21,59
20180101|2017-10-25 02:30,25,58.2,58.29,58.16,58.21,51
20180101|2017-10-25 03:00,25,58.19,58.27,58.07,58.15,86
20180101|2017-10-25 03:30,25,58.11,58.11,57.94,58.02,52
20180101|2017-10-25 04:00,25,58.01,58.02,57.89,57.92,34
20180101|2017-10-25 04:30,25,57.95,58.05,57.93,58.04,29
20180101|2017-10-25 05:00,25,58,58.14,58,58.14,13
20180101|2017-10-25 05:30,25,58.12,58.21,58.12,58.21,21
20180101|2017-10-25 06:00,25,58.22,58.23,58.15,58.16,5
20180101|2017-10-25 06:30,25,58.16,58.17,58.14,58.14,5
20180101|2017-10-25 07:00,25,58.12,58.19,58.12,58.15,11
20180101|2017-10-25 07:30,25,58.12,58.12,57.9,58.02,63
20180101|2017-10-25 08:00,25,57.97,58.09,57.94,58.08,105
20180101|2017-10-25 08:30,25,58.06,58.25,58.06,58.24,350
20180101|2017-10-25 09:00,25,58.24,58.25,58.13,58.13,174
20180101|2017-10-25 09:30,25,58.23,58.49,58.05,58.18,337
20180101|2017-10-25 10:00,25,58.14,58.15,57.86,58.09,303
20180101|2017-10-25 10:30,25,58.07,58.08,57.75,57.75,225
20180101|2017-10-25 11:00,25,57.74,58.02,57.68,57.96,520
20180101|2017-10-25 11:30,25,57.94,58.13,57.94,58.03,203
20180101|2017-10-25 12:00,25,57.99,58,57.84,57.89,147
20180101|2017-10-25 12:30,25,57.86,58.01,57.85,57.99,50
20180101|2017-10-25 13:00,25,58.03,58.26,57.98,58.22,135
20180101|2017-10-25 13:30,25,58.21,58.22,58.14,58.2,87
20180101|2017-10-25 14:00,25,58.17,58.21,58.16,58.19,34
20180101|2017-10-25 14:30,25,58.23,58.24,58.22,58.22,9
20180101|2017-10-25 15:00,25,58.24,58.25,58.22,58.22,24
20180101|2017-10-25 17:00,26,58.22,58.22,58.22,58.22,1
20180101|2017-10-25 19:00,26,58.18,58.18,58.18,58.18,1
20180101|2017-10-25 19:30,26,58.18,58.19,58.18,58.19,3
20180101|2017-10-25 20:30,26,58.17,58.17,58.13,58.13,2
20180101|2017-10-25 21:00,26,58.12,58.13,58.12,58.13,3
20180101|2017-10-25 21:30,26,58.13,58.13,58.13,58.13,1
20180101|2017-10-25 22:00,26,58.15,58.15,58.15,58.15,2
20180101|2017-10-25 22:30,26,58.17,58.17,58.16,58.16,5
20180101|2017-10-25 23:30,26,58.14,58.15,58.14,58.15,4
20180101|2017-10-26 00:00,26,58.19,58.19,58.15,58.15,3
20180101|2017-10-26 00:30,26,58.15,58.15,58.15,58.15,1
20180101|2017-10-26 01:00,26,58.15,58.15,58.15,58.15,2
20180101|2017-10-26 01:30,26,58.12,58.12,58.05,58.09,5
20180101|2017-10-26 02:00,26,58.15,58.15,58.04,58.04,13
20180101|2017-10-26 02:30,26,58.04,58.13,58.04,58.1,10
20180101|2017-10-26 03:00,26,58.11,58.14,57.99,58.1,27
20180101|2017-10-26 03:30,26,58.11,58.2,58.07,58.07,45
20180101|2017-10-26 04:00,26,58.14,58.16,58.08,58.11,22
20180101|2017-10-26 04:30,26,58.11,58.24,58.08,58.24,22
20180101|2017-10-26 05:00,26,58.22,58.23,58.22,58.23,2
20180101|2017-10-26 05:30,26,58.22,58.22,58.16,58.16,21
20180101|2017-10-26 06:00,26,58.1,58.1,58.05,58.05,11
20180101|2017-10-26 06:30,26,58.12,58.17,58.05,58.17,33
20180101|2017-10-26 07:00,26,58.11,58.16,58.09,58.16,6
20180101|2017-10-26 07:30,26,58.15,58.16,58.05,58.12,48
20180101|2017-10-26 08:00,26,58.13,58.21,57.91,57.93,196
20180101|2017-10-26 08:30,26,57.94,57.99,57.86,57.95,153
20180101|2017-10-26 09:00,26,57.94,58.01,57.83,58.01,108
20180101|2017-10-26 09:30,26,58.04,58.16,57.99,58.16,102
20180101|2017-10-26 10:00,26,58.14,58.44,58.14,58.41,203
20180101|2017-10-26 10:30,26,58.4,58.4,58.29,58.32,173
20180101|2017-10-26 11:00,26,58.34,58.44,58.31,58.37,70
20180101|2017-10-26 11:30,26,58.4,58.48,58.25,58.47,158
20180101|2017-10-26 12:00,26,58.47,58.63,58.47,58.61,176
20180101|2017-10-26 12:30,26,58.61,58.93,58.6,58.92,229
20180101|2017-10-26 13:00,26,58.94,59.07,58.83,59.07,315
20180101|2017-10-26 13:30,26,59.08,59.12,59.02,59.04,103
20180101|2017-10-26 14:00,26,59.06,59.09,59.04,59.09,7
20180101|2017-10-26 14:30,26,59.08,59.13,59.08,59.13,32
20180101|2017-10-26 15:00,26,59.14,59.26,59.14,59.23,16
20180101|2017-10-26 15:30,26,59.23,59.29,59.23,59.29,17
20180101|2017-10-26 17:00,27,59.24,59.24,59.24,59.24,1
20180101|2017-10-26 17:30,27,59.15,59.15,59.03,59.06,21
20180101|2017-10-26 18:30,27,59.04,59.09,59.04,59.09,11
20180101|2017-10-26 19:00,27,59.13,59.15,59.1,59.1,18
20180101|2017-10-26 19:30,27,59.13,59.15,59.13,59.15,4
20180101|2017-10-26 20:00,27,59.16,59.16,59.16,59.16,1
20180101|2017-10-26 21:00,27,59.13,59.13,59.09,59.11,6
20180101|2017-10-26 21:30,27,59.13,59.13,59.09,59.09,3
20180101|2017-10-26 22:00,27,59.13,59.13,59.13,59.13,2
20180101|2017-10-26 22:30,27,59.09,59.1,59.09,59.1,3
20180101|2017-10-26 23:00,27,59.12,59.12,59.12,59.12,1
20180101|2017-10-26 23:30,27,59.11,59.12,59.11,59.12,2
20180101|2017-10-27 00:00,27,59.12,59.13,59.12,59.13,11
20180101|2017-10-27 00:30,27,59.11,59.11,59.07,59.11,15
20180101|2017-10-27 01:00,27,59.1,59.1,59.08,59.08,4
20180101|2017-10-27 01:30,27,59.07,59.1,59.07,59.1,3
20180101|2017-10-27 02:00,27,59.1,59.11,58.94,58.95,77
20180101|2017-10-27 02:30,27,58.95,59.14,58.95,59.07,103
20180101|2017-10-27 03:00,27,59.06,59.14,58.93,59.04,126
20180101|2017-10-27 03:30,27,59.04,59.05,58.92,58.93,87
20180101|2017-10-27 04:00,27,58.97,59.01,58.9,58.9,44
20180101|2017-10-27 04:30,27,58.89,58.94,58.87,58.9,89
20180101|2017-10-27 05:00,27,58.87,58.9,58.84,58.89,48
20180101|2017-10-27 05:30,27,58.87,58.94,58.78,58.93,115
20180101|2017-10-27 06:00,27,58.92,58.96,58.91,58.94,33
20180101|2017-10-27 06:30,27,58.94,58.94,58.79,58.81,64
20180101|2017-10-27 07:00,27,58.8,58.8,58.59,58.67,214
20180101|2017-10-27 07:30,27,58.65,58.95,58.62,58.84,307
20180101|2017-10-27 08:00,27,58.85,58.98,58.78,58.97,467
20180101|2017-10-27 08:30,27,58.95,59.48,58.89,59.47,422
20180101|2017-10-27 09:00,27,59.48,59.73,59.39,59.68,801
20180101|2017-10-27 09:30,27,59.67,59.82,59.56,59.63,613
20180101|2017-10-27 10:00,27,59.6,60.17,59.6,59.95,838
20180101|2017-10-27 10:30,27,59.94,60.16,59.89,60.15,316
20180101|2017-10-27 11:00,27,60.16,60.25,59.9,59.94,629
20180101|2017-10-27 11:30,27,59.94,60.1,59.88,60.04,273
20180101|2017-10-27 12:00,27,60.02,60.04,59.9,59.92,99
20180101|2017-10-27 12:30,27,59.94,60.12,59.94,60.07,124
20180101|2017-10-27 13:00,27,60.1,60.23,60.02,60.12,474
20180101|2017-10-27 13:30,27,60.13,60.14,60.05,60.09,140
20180101|2017-10-27 14:00,27,60.12,60.14,60.08,60.13,28
20180101|2017-10-27 14:30,27,60.13,60.19,60.09,60.11,57
20180101|2017-10-27 15:00,27,60.11,60.16,60.11,60.16,19
20180101|2017-10-27 15:30,27,60.16,60.35,60.15,60.32,33
20180101|2017-10-29 17:00,30,60.32,60.46,60.32,60.46,22
20180101|2017-10-29 17:30,30,60.42,60.44,60.42,60.44,9
20180101|2017-10-29 19:00,30,60.25,60.25,60.25,60.25,3
20180101|2017-10-29 19:30,30,60.25,60.26,60.21,60.25,25
20180101|2017-10-29 20:00,30,60.24,60.26,60.22,60.26,7
20180101|2017-10-29 20:30,30,60.19,60.19,60.13,60.13,5
20180101|2017-10-29 21:00,30,60.17,60.17,60.12,60.12,6
20180101|2017-10-29 21:30,30,60.11,60.11,60.08,60.08,4
20180101|2017-10-29 22:00,30,60.05,60.1,60.05,60.09,4
20180101|2017-10-29 22:30,30,60.1,60.1,60.1,60.1,1
20180101|2017-10-29 23:30,30,60.13,60.13,60.1,60.1,7
20180101|2017-10-30 00:00,30,60.1,60.1,60.1,60.1,1
20180101|2017-10-30 00:30,30,60.09,60.11,60.09,60.11,6
20180101|2017-10-30 01:00,30,60.1,60.15,60.1,60.15,4
20180101|2017-10-30 02:00,30,60.21,60.3,60.15,60.28,75
20180101|2017-10-30 02:30,30,60.3,60.49,60.28,60.48,77
20180101|2017-10-30 03:00,30,60.46,60.46,60.34,60.4,134
20180101|2017-10-30 03:30,30,60.41,60.53,60.37,60.41,208
20180101|2017-10-30 04:00,30,60.4,60.4,60.26,60.26,181
20180101|2017-10-30 04:30,30,60.24,60.31,60.11,60.11,221
20180101|2017-10-30 05:00,30,60.13,60.25,60.13,60.19,176
20180101|2017-10-30 05:30,30,60.17,60.24,60.14,60.22,51
20180101|2017-10-30 06:00,30,60.21,60.35,60.21,60.26,106
20180101|2017-10-30 06:30,30,60.25,60.29,60.17,60.26,102
20180101|2017-10-30 07:00,30,60.29,60.43,60.23,60.41,115
20180101|2017-10-30 07:30,30,60.38,60.41,60.32,60.33,106
20180101|2017-10-30 08:00,30,60.31,60.67,60.3,60.52,545
20180101|2017-10-30 08:30,30,60.51,60.7,60.4,60.63,806
20180101|2017-10-30 09:00,30,60.61,60.65,60.32,60.39,548
20180101|2017-10-30 09:30,30,60.4,60.46,60.07,60.2,569
20180101|2017-10-30 10:00,30,60.21,60.26,60.05,60.11,476
20180101|2017-10-30 10:30,30,60.12,60.24,59.95,60.22,1036
20180101|2017-10-30 11:00,30,60.22,60.29,59.92,60.16,807
20180101|2017-10-30 11:30,30,60.19,60.26,60.13,60.24,348
20180101|2017-10-30 12:00,30,60.28,60.34,60.2,60.21,208
20180101|2017-10-30 12:30,30,60.24,60.28,60.2,60.23,93
20180101|2017-10-30 13:00,30,60.25,60.62,60.25,60.61,947
20180101|2017-10-30 13:30,30,60.61,60.62,60.52,60.54,237
20180101|2017-10-30 14:00,30,60.52,60.56,60.51,60.55,43
20180101|2017-10-30 14:30,30,60.56,60.6,60.53,60.58,46
20180101|2017-10-30 15:00,30,60.58,60.58,60.51,60.51,21
20180101|2017-10-30 15:30,30,60.53,60.53,60.51,60.51,8
20180101|2017-10-30 17:00,31,60.53,60.53,60.53,60.53,4
20180101|2017-10-30 18:00,31,60.5,60.51,60.5,60.51,17
20180101|2017-10-30 18:30,31,60.49,60.54,60.49,60.51,5
20180101|2017-10-30 19:00,31,60.51,60.52,60.5,60.5,7
20180101|2017-10-30 19:30,31,60.51,60.55,60.51,60.55,3
20180101|2017-10-30 20:00,31,60.51,60.51,60.48,60.48,4
20180101|2017-10-30 20:30,31,60.5,60.5,60.5,60.5,2
20180101|2017-10-30 21:00,31,60.5,60.5,60.47,60.47,3
20180101|2017-10-30 21:30,31,60.51,60.51,60.5,60.51,8
20180101|2017-10-30 22:00,31,60.5,60.5,60.46,60.47,6
20180101|2017-10-30 23:00,31,60.49,60.49,60.43,60.47,16
20180101|2017-10-30 23:30,31,60.45,60.45,60.45,60.45,2
20180101|2017-10-31 00:00,31,60.45,60.45,60.41,60.42,6
20180101|2017-10-31 00:30,31,60.44,60.44,60.41,60.42,10
20180101|2017-10-31 01:00,31,60.44,60.51,60.44,60.51,19
20180101|2017-10-31 01:30,31,60.5,60.5,60.47,60.48,11
20180101|2017-10-31 02:00,31,60.48,60.52,60.46,60.5,53
20180101|2017-10-31 02:30,31,60.48,60.48,60.39,60.39,59
20180101|2017-10-31 03:00,31,60.39,60.53,60.36,60.46,329
20180101|2017-10-31 03:30,31,60.44,60.44,60.25,60.31,249
20180101|2017-10-31 04:00,31,60.35,60.45,60.25,60.45,104
20180101|2017-10-31 04:30,31,60.46,60.67,60.46,60.59,435
20180101|2017-10-31 05:00,31,60.59,60.59,60.49,60.55,141
20180101|2017-10-31 05:30,31,60.53,60.54,60.44,60.44,93
20180101|2017-10-31 06:00,31,60.45,60.49,60.34,60.48,235
20180101|2017-10-31 06:30,31,60.43,60.52,60.43,60.49,84
20180101|2017-10-31 07:00,31,60.5,60.51,60.41,60.49,214
20180101|2017-10-31 07:30,31,60.47,60.58,60.38,60.41,331
20180101|2017-10-31 08:00,31,60.37,60.48,60.33,60.42,316
20180101|2017-10-31 08:30,31,60.43,60.58,60.37,60.45,348
20180101|2017-10-31 09:00,31,60.48,60.56,60.44,60.5,257
20180101|2017-10-31 09:30,31,60.5,60.52,60.43,60.44,157
20180101|2017-10-31 10:00,31,60.43,60.63,60.43,60.46,364
20180101|2017-10-31 10:30,31,60.46,60.59,60.44,60.58,282
20180101|2017-10-31 11:00,31,60.6,60.8,60.6,60.66,1132
20180101|2017-10-31 11:30,31,60.65,60.79,60.65,60.74,245
20180101|2017-10-31 12:00,31,60.75,60.99,60.72,60.93,407
20180101|2017-10-31 12:30,31,60.93,61.13,60.9,61.11,486
20180101|2017-10-31 13:00,31,61.11,61.17,60.88,60.89,661
20180101|2017-10-31 13:30,31,60.87,60.89,60.8,60.86,172
20180101|2017-10-31 14:00,31,60.89,60.89,60.83,60.83,58
20180101|2017-10-31 14:30,31,60.84,60.87,60.8,60.8,39
20180101|2017-10-31 15:00,31,60.81,60.82,60.78,60.8,56
20180101|2017-10-31 15:30,31,60.83,61.25,60.83,61.06,141
20180101|2017-10-31 17:00,1,61.1,61.1,61.1,61.1,1
20180101|2017-10-31 17:30,1,61.13,61.13,61.13,61.13,2
20180101|2017-10-31 18:00,1,61.08,61.13,61.08,61.13,4
20180101|2017-10-31 18:30,1,61.11,61.11,61.04,61.04,3
20180101|2017-10-31 19:00,1,61.11,61.15,61.11,61.15,8
20180101|2017-10-31 19:30,1,61.17,61.17,61.15,61.15,6
20180101|2017-10-31 20:00,1,61.17,61.2,61.14,61.2,11
20180101|2017-10-31 20:30,1,61.21,61.22,61.21,61.21,12
20180101|2017-10-31 21:00,1,61.23,61.25,61.23,61.25,5
20180101|2017-10-31 21:30,1,61.22,61.26,61.22,61.22,8
20180101|2017-10-31 22:00,1,61.22,61.22,61.22,61.22,2
20180101|2017-10-31 22:30,1,61.16,61.16,61.14,61.14,7
20180101|2017-10-31 23:00,1,61.11,61.11,61.11,61.11,2
20180101|2017-10-31 23:30,1,61.12,61.12,61.09,61.12,12
20180101|2017-11-01 00:00,1,61.14,61.14,61.14,61.14,1
20180101|2017-11-01 00:30,1,61.13,61.2,61.12,61.2,11
20180101|2017-11-01 01:00,1,61.18,61.28,61.18,61.28,9
20180101|2017-11-01 01:30,1,61.25,61.3,61.25,61.25,8
20180101|2017-11-01 02:00,1,61.22,61.35,61.22,61.28,23
20180101|2017-11-01 02:30,1,61.27,61.37,61.23,61.31,82
20180101|2017-11-01 03:00,1,61.29,61.43,61.27,61.43,105
20180101|2017-11-01 03:30,1,61.42,61.7,61.41,61.55,478
20180101|2017-11-01 04:00,1,61.55,61.57,61.37,61.4,267
20180101|2017-11-01 04:30,1,61.45,61.59,61.45,61.56,103
20180101|2017-11-01 05:00,1,61.58,61.67,61.55,61.62,217
20180101|2017-11-01 05:30,1,61.6,61.7,61.58,61.68,269
20180101|2017-11-01 06:00,1,61.68,61.69,61.48,61.54,144
20180101|2017-11-01 06:30,1,61.55,61.59,61.47,61.51,86
20180101|2017-11-01 07:00,1,61.49,61.62,61.4,61.54,302
20180101|2017-11-01 07:30,1,61.54,61.55,61.42,61.43,234
20180101|2017-11-01 08:00,1,61.47,61.51,61.35,61.4,513
20180101|2017-11-01 08:30,1,61.39,61.49,61.38,61.4,342
20180101|2017-11-01 09:00,1,61.42,61.59,61.41,61.57,468
20180101|2017-11-01 09:30,1,61.49,61.49,60.99,61.03,1328
20180101|2017-11-01 10:00,1,61.01,61.19,60.95,60.97,678
20180101|2017-11-01 10:30,1,60.96,60.99,60.51,60.71,1061
20180101|2017-11-01 11:00,1,60.73,60.93,60.68,60.74,572
20180101|2017-11-01 11:30,1,60.74,60.95,60.65,60.84,614
20180101|2017-11-01 12:00,1,60.84,60.84,60.59,60.62,270
20180101|2017-11-01 12:30,1,60.6,60.63,60,60.16,1518
20180101|2017-11-01 13:00,1,60.15,60.53,60.15,60.49,838
20180101|2017-11-01 13:30,1,60.47,60.49,60.29,60.37,264
20180101|2017-11-01 14:00,1,60.38,60.46,60.38,60.44,28
20180101|2017-11-01 14:30,1,60.43,60.47,60.38,60.47,96
20180101|2017-11-01 15:00,1,60.49,60.51,60.45,60.47,37
20180101|2017-11-01 15:30,1,60.48,60.51,60.47,60.5,30
20180101|2017-11-01 17:00,2,60.44,60.44,60.44,60.44,1
20180101|2017-11-01 17:30,2,60.44,60.44,60.44,60.44,1
20180101|2017-11-01 18:30,2,60.46,60.46,60.46,60.46,3
20180101|2017-11-01 19:00,2,60.48,60.56,60.46,60.56,13
20180101|2017-11-01 19:30,2,60.51,60.59,60.49,60.59,5
20180101|2017-11-01 20:00,2,60.58,60.65,60.56,60.65,16
20180101|2017-11-01 20:30,2,60.66,60.68,60.63,60.68,17
20180101|2017-11-01 22:00,2,60.63,60.63,60.6,60.6,3
20180101|2017-11-01 23:00,2,60.57,60.57,60.57,60.57,1
20180101|2017-11-02 00:00,2,60.55,60.55,60.55,60.55,1
20180101|2017-11-02 00:30,2,60.53,60.53,60.49,60.53,24
20180101|2017-11-02 01:00,2,60.55,60.55,60.53,60.55,16
20180101|2017-11-02 01:30,2,60.57,60.64,60.57,60.64,10
20180101|2017-11-02 02:00,2,60.63,60.64,60.48,60.58,47
20180101|2017-11-02 02:30,2,60.56,60.61,60.27,60.33,314
20180101|2017-11-02 03:00,2,60.34,60.38,60.18,60.25,564
20180101|2017-11-02 03:30,2,60.24,60.31,60.09,60.09,368
20180101|2017-11-02 04:00,2,60.12,60.36,60.04,60.31,307
20180101|2017-11-02 04:30,2,60.3,60.49,60.28,60.46,220
20180101|2017-11-02 05:00,2,60.44,60.5,60.27,60.32,131
20180101|2017-11-02 05:30,2,60.31,60.33,60.21,60.26,156
20180101|2017-11-02 06:00,2,60.28,60.31,60.08,60.17,180
20180101|2017-11-02 06:30,2,60.16,60.22,60.06,60.1,265
20180101|2017-11-02 07:00,2,60.07,60.32,60.07,60.25,189
20180101|2017-11-02 07:30,2,60.21,60.28,60.1,60.26,229
20180101|2017-11-02 08:00,2,60.29,60.32,60.15,60.29,290
20180101|2017-11-02 08:30,2,60.29,60.4,60.19,60.22,390
20180101|2017-11-02 09:00,2,60.2,60.42,60.12,60.37,578
20180101|2017-11-02 09:30,2,60.37,60.62,60.34,60.51,501
20180101|2017-11-02 10:00,2,60.52,60.55,60.31,60.35,595
20180101|2017-11-02 10:30,2,60.35,60.53,60.33,60.42,498
20180101|2017-11-02 11:00,2,60.4,60.65,60.34,60.45,963
20180101|2017-11-02 11:30,2,60.47,60.65,60.35,60.59,829
20180101|2017-11-02 12:00,2,60.59,60.65,60.53,60.65,260
20180101|2017-11-02 12:30,2,60.66,60.78,60.53,60.64,656
20180101|2017-11-02 13:00,2,60.64,60.65,60.51,60.62,370
20180101|2017-11-02 13:30,2,60.61,60.67,60.57,60.67,173
20180101|2017-11-02 14:00,2,60.65,60.7,60.65,60.67,49
20180101|2017-11-02 14:30,2,60.66,60.82,60.65,60.77,141
20180101|2017-11-02 15:00,2,60.78,60.82,60.78,60.81,24
20180101|2017-11-02 15:30,2,60.82,60.82,60.76,60.76,13
20180101|2017-11-02 17:00,3,60.73,60.91,60.72,60.91,20
20180101|2017-11-02 17:30,3,61,61.04,60.97,60.97,4
20180101|2017-11-02 18:00,3,60.93,60.95,60.93,60.95,10
20180101|2017-11-02 18:30,3,60.95,60.95,60.93,60.94,5
20180101|2017-11-02 19:00,3,60.9,60.92,60.85,60.85,33
20180101|2017-11-02 19:30,3,60.82,60.82,60.8,60.8,11
20180101|2017-11-02 20:00,3,60.84,60.91,60.84,60.91,9
20180101|2017-11-02 20:30,3,60.89,60.89,60.87,60.87,3
20180101|2017-11-02 21:00,3,60.86,60.86,60.84,60.84,5
20180101|2017-11-02 21:30,3,60.82,60.82,60.82,60.82,2
20180101|2017-11-02 22:30,3,60.82,60.86,60.82,60.86,5
20180101|2017-11-02 23:00,3,60.85,60.86,60.85,60.86,4
20180101|2017-11-02 23:30,3,60.89,60.92,60.89,60.91,10
20180101|2017-11-03 00:00,3,60.89,60.89,60.87,60.87,3
20180101|2017-11-03 00:30,3,60.8,60.8,60.77,60.77,5
20180101|2017-11-03 01:00,3,60.8,60.8,60.77,60.77,30
20180101|2017-11-03 01:30,3,60.75,60.8,60.74,60.8,24
20180101|2017-11-03 02:00,3,60.8,60.8,60.63,60.69,158
20180101|2017-11-03 02:30,3,60.69,60.77,60.65,60.65,69
20180101|2017-11-03 03:00,3,60.68,60.88,60.68,60.76,379
20180101|2017-11-03 03:30,3,60.74,61.14,60.74,60.96,436
20180101|2017-11-03 04:00,3,60.95,61.08,60.91,60.92,152
20180101|2017-11-03 04:30,3,60.91,60.91,60.76,60.77,117
20180101|2017-11-03 05:00,3,60.77,60.96,60.76,60.9,158
20180101|2017-11-03 05:30,3,60.89,60.89,60.83,60.83,43
20180101|2017-11-03 06:00,3,60.83,60.84,60.67,60.73,132
20180101|2017-11-03 06:30,3,60.71,60.82,60.69,60.81,107
20180101|2017-11-03 07:00,3,60.82,60.92,60.79,60.85,96
20180101|2017-11-03 07:30,3,60.86,60.94,60.74,60.78,260
20180101|2017-11-03 08:00,3,60.77,61.09,60.77,61.05,310
20180101|2017-11-03 08:30,3,61.04,61.14,60.88,60.95,486
20180101|2017-11-03 09:00,3,60.98,61.03,60.81,60.94,567
20180101|2017-11-03 09:30,3,60.95,61.03,60.74,60.89,1023
20180101|2017-11-03 10:00,3,60.89,60.97,60.6,60.69,688
20180101|2017-11-03 10:30,3,60.7,60.95,60.69,60.94,265
20180101|2017-11-03 11:00,3,60.95,61.21,60.89,61.2,535
20180101|2017-11-03 11:30,3,61.22,61.41,61.13,61.17,806
20180101|2017-11-03 12:00,3,61.18,61.48,61.18,61.46,535
20180101|2017-11-03 12:30,3,61.47,61.91,61.47,61.87,740
20180101|2017-11-03 13:00,3,61.9,62.1,61.87,62.09,809
20180101|2017-11-03 13:30,3,62.08,62.22,62.07,62.2,245
20180101|2017-11-03 14:00,3,62.17,62.21,62.12,62.13,73
20180101|2017-11-03 14:30,3,62.14,62.16,62.06,62.15,112
20180101|2017-11-03 15:00,3,62.15,62.19,62.1,62.17,69
20180101|2017-11-03 15:30,3,62.2,62.21,62.14,62.15,15
20180101|2017-11-05 17:00,6,62.13,62.48,62.13,62.37,48
20180101|2017-11-05 17:30,6,62.36,62.39,62.31,62.31,9
20180101|2017-11-05 18:00,6,62.34,62.34,62.26,62.26,10
20180101|2017-11-05 18:30,6,62.3,62.3,62.27,62.28,3
20180101|2017-11-05 19:00,6,62.25,62.33,62.25,62.33,15
20180101|2017-11-05 19:30,6,62.35,62.35,62.3,62.3,6
20180101|2017-11-05 20:00,6,62.32,62.32,62.26,62.26,14
20180101|2017-11-05 20:30,6,62.26,62.26,62.14,62.16,16
20180101|2017-11-05 21:00,6,62.21,62.28,62.21,62.25,59
20180101|2017-11-05 21:30,6,62.25,62.28,62.24,62.28,18
20180101|2017-11-05 22:00,6,62.27,62.27,62.24,62.27,17
20180101|2017-11-05 22:30,6,62.22,62.28,62.21,62.28,8
20180101|2017-11-05 23:00,6,62.25,62.31,62.25,62.31,7
20180101|2017-11-05 23:30,6,62.28,62.36,62.26,62.36,35
20180101|2017-11-06 00:00,6,62.38,62.45,62.36,62.44,66
20180101|2017-11-06 00:30,6,62.45,62.45,62.33,62.33,22
20180101|2017-11-06 01:00,6,62.35,62.48,62.35,62.46,57
20180101|2017-11-06 01:30,6,62.43,62.9,62.43,62.69,146
20180101|2017-11-06 02:00,6,62.67,62.67,62.43,62.57,268
20180101|2017-11-06 02:30,6,62.55,62.57,62.44,62.44,246
20180101|2017-11-06 03:00,6,62.43,62.47,62.3,62.37,340
20180101|2017-11-06 03:30,6,62.36,62.42,62.21,62.37,233
20180101|2017-11-06 04:00,6,62.37,62.52,62.26,62.48,125
20180101|2017-11-06 04:30,6,62.49,62.51,62.42,62.45,116
20180101|2017-11-06 05:00,6,62.43,62.45,62.36,62.39,92
20180101|2017-11-06 05:30,6,62.41,62.5,62.36,62.5,103
20180101|2017-11-06 06:00,6,62.5,62.61,62.47,62.58,102
20180101|2017-11-06 06:30,6,62.55,62.68,62.51,62.58,111
20180101|2017-11-06 07:00,6,62.58,62.59,62.46,62.49,245
20180101|2017-11-06 07:30,6,62.48,62.58,62.36,62.39,334
20180101|2017-11-06 08:00,6,62.36,62.5,62.24,62.37,472
20180101|2017-11-06 08:30,6,62.37,62.53,62.29,62.47,313
20180101|2017-11-06 09:00,6,62.47,62.69,62.44,62.66,590
20180101|2017-11-06 09:30,6,62.67,62.98,62.66,62.93,777
20180101|2017-11-06 10:00,6,62.93,63.68,62.87,63.67,1540
20180101|2017-11-06 10:30,6,63.66,64.05,63.51,63.89,1164
20180101|2017-11-06 11:00,6,63.9,63.95,63.74,63.8,409
20180101|2017-11-06 11:30,6,63.81,63.92,63.76,63.88,250
20180101|2017-11-06 12:00,6,63.85,64.15,63.79,64.03,382
20180101|2017-11-06 12:30,6,64.03,64.18,64,64.06,440
20180101|2017-11-06 13:00,6,64.07,64.44,64.03,64.22,1000
20180101|2017-11-06 13:30,6,64.2,64.2,64.06,64.17,283
20180101|2017-11-06 14:00,6,64.17,64.24,64.17,64.21,60
20180101|2017-11-06 14:30,6,64.21,64.28,64.2,64.26,69
20180101|2017-11-06 15:00,6,64.26,64.29,64.21,64.21,26
20180101|2017-11-06 15:30,6,64.16,64.17,64.11,64.12,17
20180101|2017-11-06 17:00,7,64.09,64.09,64.07,64.07,2
20180101|2017-11-06 17:30,7,64.07,64.08,64.07,64.08,6
20180101|2017-11-06 18:00,7,64.1,64.1,64.09,64.1,5
20180101|2017-11-06 18:30,7,64.11,64.14,64.11,64.12,9
20180101|2017-11-06 19:00,7,64.11,64.14,64.05,64.07,33
20180101|2017-11-06 19:30,7,64.09,64.1,64.09,64.1,4
20180101|2017-11-06 20:00,7,64.14,64.14,64.13,64.13,6
20180101|2017-11-06 20:30,7,64.09,64.15,64.09,64.15,4
20180101|2017-11-06 21:00,7,64.15,64.17,64.14,64.14,8
20180101|2017-11-06 21:30,7,64.17,64.21,64.17,64.21,12
20180101|2017-11-06 22:00,7,64.22,64.22,64.19,64.19,3
20180101|2017-11-06 22:30,7,64.2,64.2,64.18,64.19,7
20180101|2017-11-06 23:00,7,64.18,64.21,64.18,64.21,2
20180101|2017-11-06 23:30,7,64.21,64.26,64.18,64.18,23
20180101|2017-11-07 00:00,7,64.21,64.26,64.21,64.26,9
20180101|2017-11-07 00:30,7,64.26,64.26,64.21,64.25,19
20180101|2017-11-07 01:00,7,64.26,64.31,64.2,64.3,80
20180101|2017-11-07 01:30,7,64.3,64.39,64.24,64.36,87
20180101|2017-11-07 02:00,7,64.36,64.57,64.3,64.45,507
20180101|2017-11-07 02:30,7,64.45,64.64,64.19,64.25,880
20180101|2017-11-07 03:00,7,64.24,64.3,63.98,64,1017
20180101|2017-11-07 03:30,7,64.02,64.11,63.84,64,367
20180101|2017-11-07 04:00,7,64,64.17,63.91,63.91,196
20180101|2017-11-07 04:30,7,63.97,64.27,63.97,64.17,302
20180101|2017-11-07 05:00,7,64.17,64.17,64.05,64.1,41
20180101|2017-11-07 05:30,7,64.09,64.11,64.02,64.03,69
20180101|2017-11-07 06:00,7,64.03,64.04,63.93,63.94,84
20180101|2017-11-07 06:30,7,63.94,64.05,63.92,64,110
20180101|2017-11-07 07:00,7,64.01,64.17,63.93,64.1,214
20180101|2017-11-07 07:30,7,64.09,64.14,63.99,64.1,283
20180101|2017-11-07 08:00,7,64.1,64.21,63.88,63.92,450
20180101|2017-11-07 08:30,7,63.94,63.98,63.73,63.74,632
20180101|2017-11-07 09:00,7,63.73,64.03,63.64,63.8,895
20180101|2017-11-07 09:30,7,63.8,64.04,63.61,64.03,766
20180101|2017-11-07 10:00,7,64.03,64.18,63.65,63.74,783
20180101|2017-11-07 10:30,7,63.72,63.85,63.64,63.65,537
20180101|2017-11-07 11:00,7,63.64,63.85,63.63,63.74,276
20180101|2017-11-07 11:30,7,63.75,63.79,63.71,63.76,301
20180101|2017-11-07 12:00,7,63.78,63.84,63.69,63.69,181
20180101|2017-11-07 12:30,7,63.7,63.78,63.64,63.65,200
20180101|2017-11-07 13:00,7,63.65,63.74,63.52,63.7,590
20180101|2017-11-07 13:30,7,63.72,63.76,63.7,63.75,216
20180101|2017-11-07 14:00,7,63.74,63.78,63.67,63.67,21
20180101|2017-11-07 14:30,7,63.68,63.74,63.63,63.74,47
20180101|2017-11-07 15:00,7,63.76,63.77,63.74,63.75,28
20180101|2017-11-07 15:30,7,63.69,63.7,63.49,63.56,80
20180101|2017-11-07 17:00,8,63.63,63.65,63.61,63.61,9
20180101|2017-11-07 17:30,8,63.65,63.67,63.65,63.67,8
20180101|2017-11-07 18:00,8,63.68,63.7,63.67,63.68,12
20180101|2017-11-07 18:30,8,63.65,63.65,63.65,63.65,1
20180101|2017-11-07 19:00,8,63.67,63.75,63.67,63.73,10
20180101|2017-11-07 19:30,8,63.76,63.76,63.71,63.71,7
20180101|2017-11-07 20:00,8,63.67,63.68,63.63,63.68,12
20180101|2017-11-07 20:30,8,63.58,63.58,63.58,63.58,5
20180101|2017-11-07 21:00,8,63.57,63.58,63.57,63.57,9
20180101|2017-11-07 21:30,8,63.54,63.54,63.54,63.54,1
20180101|2017-11-07 22:00,8,63.54,63.54,63.52,63.53,5
20180101|2017-11-07 22:30,8,63.54,63.57,63.5,63.57,9
20180101|2017-11-07 23:00,8,63.56,63.56,63.52,63.52,15
20180101|2017-11-07 23:30,8,63.52,63.52,63.45,63.46,31
20180101|2017-11-08 00:00,8,63.45,63.45,63.29,63.32,67
20180101|2017-11-08 00:30,8,63.37,63.37,63.32,63.33,14
20180101|2017-11-08 01:00,8,63.32,63.42,63.31,63.42,41
20180101|2017-11-08 01:30,8,63.43,63.44,63.38,63.44,49
20180101|2017-11-08 02:00,8,63.45,63.72,63.45,63.7,286
20180101|2017-11-08 02:30,8,63.69,63.79,63.53,63.61,386
20180101|2017-11-08 03:00,8,63.58,63.83,63.57,63.79,297
20180101|2017-11-08 03:30,8,63.76,63.76,63.61,63.69,174
20180101|2017-11-08 04:00,8,63.72,63.84,63.71,63.77,141
20180101|2017-11-08 04:30,8,63.8,63.84,63.58,63.66,173
20180101|2017-11-08 05:00,8,63.66,63.67,63.47,63.47,81
20180101|2017-11-08 05:30,8,63.47,63.48,63.36,63.37,283
20180101|2017-11-08 06:00,8,63.37,63.43,63.32,63.43,140
20180101|2017-11-08 06:30,8,63.42,63.54,63.42,63.42,224
20180101|2017-11-08 07:00,8,63.42,63.49,63.42,63.44,92
20180101|2017-11-08 07:30,8,63.41,63.53,63.35,63.53,127
20180101|2017-11-08 08:00,8,63.53,63.54,63.37,63.38,248
20180101|2017-11-08 08:30,8,63.41,63.41,63.16,63.22,499
20180101|2017-11-08 09:00,8,63.23,63.4,63.12,63.24,423
20180101|2017-11-08 09:30,8,63.22,63.31,62.95,63.25,1299
20180101|2017-11-08 10:00,8,63.28,63.81,63.27,63.62,1644
20180101|2017-11-08 10:30,8,63.63,63.76,63.52,63.64,470
20180101|2017-11-08 11:00,8,63.64,64.64,63.64,64.47,1321
20180101|2017-11-08 11:30,8,64.47,64.54,63.27,63.42,1379
20180101|2017-11-08 12:00,8,63.42,63.53,63.1,63.41,1207
20180101|2017-11-08 12:30,8,63.39,63.87,63.39,63.75,678
20180101|2017-11-08 13:00,8,63.75,63.76,63.29,63.49,716
20180101|2017-11-08 13:30,8,63.48,63.48,63.36,63.41,291
20180101|2017-11-08 14:00,8,63.41,63.47,63.39,63.43,12
20180101|2017-11-08 14:30,8,63.45,63.47,63.42,63.46,40
20180101|2017-11-08 15:00,8,63.47,63.51,63.47,63.49,24
20180101|2017-11-08 15:30,8,63.49,63.52,63.49,63.5,6
20180101|2017-11-08 17:00,9,63.5,63.5,63.5,63.5,1
20180101|2017-11-08 18:00,9,63.5,63.5,63.49,63.49,5
20180101|2017-11-08 18:30,9,63.49,63.49,63.48,63.48,2
20180101|2017-11-08 19:00,9,63.48,63.6,63.48,63.55,19
20180101|2017-11-08 19:30,9,63.6,63.62,63.59,63.62,11
20180101|2017-11-08 20:00,9,63.66,63.71,63.66,63.71,13
20180101|2017-11-08 20:30,9,63.67,63.67,63.67,63.67,1
20180101|2017-11-08 21:00,9,63.69,63.69,63.69,63.69,1
20180101|2017-11-08 21:30,9,63.63,63.63,63.63,63.63,3
20180101|2017-11-08 22:00,9,63.61,63.61,63.61,63.61,2
20180101|2017-11-08 22:30,9,63.59,63.6,63.59,63.6,9
20180101|2017-11-08 23:00,9,63.58,63.59,63.43,63.43,19
20180101|2017-11-08 23:30,9,63.43,63.54,63.4,63.4,33
20180101|2017-11-09 00:00,9,63.46,63.55,63.46,63.55,15
20180101|2017-11-09 00:30,9,63.57,63.59,63.55,63.55,14
20180101|2017-11-09 01:00,9,63.53,63.62,63.53,63.62,21
20180101|2017-11-09 01:30,9,63.6,63.65,63.56,63.6,84
20180101|2017-11-09 02:00,9,63.56,63.63,63.44,63.46,227
20180101|2017-11-09 02:30,9,63.44,63.56,63.27,63.36,395
20180101|2017-11-09 03:00,9,63.37,63.51,63.31,63.51,244
20180101|2017-11-09 03:30,9,63.5,63.62,63.39,63.41,258
20180101|2017-11-09 04:00,9,63.41,63.46,63.34,63.45,199
20180101|2017-11-09 04:30,9,63.46,63.63,63.44,63.62,193
20180101|2017-11-09 05:00,9,63.61,63.78,63.59,63.65,137
20180101|2017-11-09 05:30,9,63.65,63.66,63.55,63.62,60
20180101|2017-11-09 06:00,9,63.58,63.58,63.46,63.48,124
20180101|2017-11-09 06:30,9,63.47,63.57,63.4,63.45,108
20180101|2017-11-09 07:00,9,63.45,63.5,63.32,63.5,173
20180101|2017-11-09 07:30,9,63.5,63.58,63.46,63.56,288
20180101|2017-11-09 08:00,9,63.57,63.67,63.37,63.5,460
20180101|2017-11-09 08:30,9,63.57,63.59,63.38,63.52,229
20180101|2017-11-09 09:00,9,63.52,64.02,63.52,63.85,1031
20180101|2017-11-09 09:30,9,63.87,64.22,63.87,64.11,519
20180101|2017-11-09 10:00,9,64.15,64.24,63.7,64.05,829
20180101|2017-11-09 10:30,9,64.09,64.11,63.76,63.83,517
20180101|2017-11-09 11:00,9,63.84,64.04,63.81,63.88,317
20180101|2017-11-09 11:30,9,63.89,64.09,63.78,63.99,421
20180101|2017-11-09 12:00,9,64.05,64.15,63.93,63.95,366
20180101|2017-11-09 12:30,9,63.95,64.05,63.9,64.05,107
20180101|2017-11-09 13:00,9,64.08,64.15,63.89,63.91,285
20180101|2017-11-09 13:30,9,63.89,63.92,63.83,63.88,133
20180101|2017-11-09 14:00,9,63.87,63.9,63.83,63.85,41
20180101|2017-11-09 14:30,9,63.84,63.87,63.83,63.85,24
20180101|2017-11-09 15:00,9,63.87,63.88,63.85,63.85,5
20180101|2017-11-09 15:30,9,63.85,63.85,63.79,63.83,13
20180101|2017-11-09 17:00,10,63.83,63.83,63.78,63.78,2
20180101|2017-11-09 17:30,10,63.8,63.8,63.79,63.79,2
20180101|2017-11-09 18:30,10,63.78,63.79,63.78,63.79,7
20180101|2017-11-09 19:00,10,63.79,63.84,63.79,63.84,8
20180101|2017-11-09 19:30,10,63.85,63.85,63.79,63.82,17
20180101|2017-11-09 21:00,10,63.77,63.77,63.75,63.75,8
20180101|2017-11-09 21:30,10,63.74,63.76,63.73,63.76,15
20180101|2017-11-09 22:00,10,63.73,63.74,63.73,63.74,9
20180101|2017-11-09 22:30,10,63.75,63.75,63.75,63.75,1
20180101|2017-11-09 23:00,10,63.76,63.8,63.76,63.8,10
20180101|2017-11-09 23:30,10,63.84,63.85,63.81,63.85,19
20180101|2017-11-10 00:00,10,63.8,63.82,63.8,63.82,4
20180101|2017-11-10 00:30,10,63.83,63.83,63.76,63.79,16
20180101|2017-11-10 01:00,10,63.78,63.79,63.74,63.76,24
20180101|2017-11-10 01:30,10,63.76,63.82,63.7,63.8,31
20180101|2017-11-10 02:00,10,63.79,63.95,63.72,63.95,158
20180101|2017-11-10 02:30,10,63.94,64.06,63.93,64,315
20180101|2017-11-10 03:00,10,63.97,64.12,63.91,64.06,324
20180101|2017-11-10 03:30,10,64.05,64.19,64.02,64.17,113
20180101|2017-11-10 04:00,10,64.15,64.27,64.07,64.07,196
20180101|2017-11-10 04:30,10,64.1,64.12,64,64.09,87
20180101|2017-11-10 05:00,10,64.1,64.1,63.93,63.93,96
20180101|2017-11-10 05:30,10,63.95,64.07,63.89,64.02,147
20180101|2017-11-10 06:00,10,63.99,63.99,63.88,63.97,85
20180101|2017-11-10 06:30,10,63.98,64.02,63.96,64.02,37
20180101|2017-11-10 07:00,10,64.03,64.15,64.02,64.09,142
20180101|2017-11-10 07:30,10,64.12,64.2,64.06,64.12,704
20180101|2017-11-10 08:00,10,64.1,64.11,63.94,63.99,203
20180101|2017-11-10 08:30,10,63.99,64.07,63.91,64.01,199
20180101|2017-11-10 09:00,10,64.03,64.05,63.92,64.03,252
20180101|2017-11-10 09:30,10,64.06,64.25,63.98,64.19,470
20180101|2017-11-10 10:00,10,64.18,64.21,64,64.1,446
20180101|2017-11-10 10:30,10,64.11,64.11,63.83,63.85,655
20180101|2017-11-10 11:00,10,63.86,63.89,63.35,63.39,877
20180101|2017-11-10 11:30,10,63.38,63.71,63.36,63.67,438
20180101|2017-11-10 12:00,10,63.65,63.7,63.43,63.64,453
20180101|2017-11-10 12:30,10,63.63,63.7,63.57,63.63,225
20180101|2017-11-10 13:00,10,63.64,63.8,63.49,63.53,644
20180101|2017-11-10 13:30,10,63.52,63.64,63.49,63.63,197
20180101|2017-11-10 14:00,10,63.66,63.67,63.61,63.63,103
20180101|2017-11-10 14:30,10,63.63,63.64,63.58,63.6,38
20180101|2017-11-10 15:00,10,63.6,63.63,63.58,63.61,21
20180101|2017-11-10 15:30,10,63.62,63.67,63.61,63.66,5
20180101|2017-11-12 17:00,13,63.62,63.73,63.62,63.7,15
20180101|2017-11-12 17:30,13,63.69,63.7,63.69,63.7,2
20180101|2017-11-12 18:00,13,63.68,63.68,63.61,63.62,13
20180101|2017-11-12 18:30,13,63.64,63.64,63.64,63.64,6
20180101|2017-11-12 19:00,13,63.65,63.66,63.62,63.64,13
20180101|2017-11-12 19:30,13,63.62,63.62,63.6,63.6,2
20180101|2017-11-12 20:00,13,63.56,63.58,63.56,63.58,3
20180101|2017-11-12 20:30,13,63.56,63.57,63.54,63.57,9
20180101|2017-11-12 21:00,13,63.55,63.55,63.55,63.55,3
20180101|2017-11-12 21:30,13,63.52,63.57,63.52,63.57,7
20180101|2017-11-12 22:00,13,63.52,63.57,63.52,63.52,5
20180101|2017-11-12 22:30,13,63.54,63.54,63.51,63.52,7
20180101|2017-11-12 23:00,13,63.52,63.55,63.52,63.55,11
20180101|2017-11-12 23:30,13,63.55,63.57,63.55,63.55,7
20180101|2017-11-13 00:00,13,63.56,63.56,63.52,63.52,9
20180101|2017-11-13 00:30,13,63.5,63.52,63.49,63.52,17
20180101|2017-11-13 01:00,13,63.55,63.6,63.55,63.59,20
20180101|2017-11-13 01:30,13,63.6,63.6,63.5,63.5,21
20180101|2017-11-13 02:00,13,63.49,63.5,63.3,63.31,206
20180101|2017-11-13 02:30,13,63.31,63.54,63.31,63.41,310
20180101|2017-11-13 03:00,13,63.42,63.58,63.36,63.44,146
20180101|2017-11-13 03:30,13,63.43,63.48,63.34,63.36,157
20180101|2017-11-13 04:00,13,63.37,63.37,63.15,63.17,310
20180101|2017-11-13 04:30,13,63.2,63.41,63.16,63.38,161
20180101|2017-11-13 05:00,13,63.37,63.53,63.36,63.36,203
20180101|2017-11-13 05:30,13,63.45,63.61,63.45,63.6,150
20180101|2017-11-13 06:00,13,63.62,63.7,63.44,63.44,178
20180101|2017-11-13 06:30,13,63.45,63.56,63.44,63.47,42
20180101|2017-11-13 07:00,13,63.46,63.6,63.43,63.59,82
20180101|2017-11-13 07:30,13,63.58,63.58,63.38,63.43,143
20180101|2017-11-13 08:00,13,63.43,63.59,63.35,63.46,375
20180101|2017-11-13 08:30,13,63.42,63.48,63.27,63.43,471
20180101|2017-11-13 09:00,13,63.43,63.7,63.38,63.5,1437
20180101|2017-11-13 09:30,13,63.49,63.53,63.39,63.52,223
20180101|2017-11-13 10:00,13,63.54,63.57,63.37,63.42,451
20180101|2017-11-13 10:30,13,63.42,63.42,62.62,63.1,1646
20180101|2017-11-13 11:00,13,63.08,63.34,63.08,63.15,465
20180101|2017-11-13 11:30,13,63.13,63.28,63.12,63.26,181
20180101|2017-11-13 12:00,13,63.24,63.26,63.08,63.11,163
20180101|2017-11-13 12:30,13,63.12,63.19,63.06,63.19,150
20180101|2017-11-13 13:00,13,63.2,63.28,63.14,63.17,365
20180101|2017-11-13 13:30,13,63.21,63.26,63.14,63.14,83
20180101|2017-11-13 14:00,13,63.15,63.15,63.09,63.15,23
20180101|2017-11-13 14:30,13,63.09,63.12,63.09,63.12,22
20180101|2017-11-13 15:00,13,63.14,63.15,63.12,63.12,19
20180101|2017-11-13 15:30,13,63.13,63.16,63.1,63.16,12
20180101|2017-11-13 17:00,14,63.16,63.16,63.16,63.16,2
20180101|2017-11-13 17:30,14,63.09,63.09,63,63.06,24
20180101|2017-11-13 18:00,14,63.05,63.05,63.01,63.01,19
20180101|2017-11-13 18:30,14,63,63.03,62.99,63.03,9
20180101|2017-11-13 19:00,14,63.07,63.14,63.07,63.12,69
20180101|2017-11-13 19:30,14,63.13,63.21,63.13,63.13,21
20180101|2017-11-13 20:00,14,63.12,63.13,62.93,62.97,20
20180101|2017-11-13 20:30,14,62.97,62.98,62.93,62.98,10
20180101|2017-11-13 21:00,14,62.95,62.95,62.92,62.94,16
20180101|2017-11-13 21:30,14,62.94,62.94,62.94,62.94,1
20180101|2017-11-13 22:00,14,62.95,62.96,62.95,62.95,7
20180101|2017-11-13 22:30,14,62.96,62.96,62.96,62.96,1
20180101|2017-11-13 23:00,14,62.97,62.97,62.97,62.97,5
20180101|2017-11-14 00:00,14,62.97,62.97,62.97,62.97,2
20180101|2017-11-14 00:30,14,62.94,62.94,62.87,62.87,10
20180101|2017-11-14 01:00,14,62.85,62.9,62.79,62.88,24
20180101|2017-11-14 01:30,14,62.88,62.88,62.84,62.84,14
20180101|2017-11-14 02:00,14,62.86,62.99,62.84,62.96,315
20180101|2017-11-14 02:30,14,62.94,63.11,62.86,63.09,400
20180101|2017-11-14 03:00,14,63.1,63.12,62.87,62.98,786
20180101|2017-11-14 03:30,14,63.02,63.13,62.99,63.12,220
20180101|2017-11-14 04:00,14,63.1,63.12,62.96,62.98,92
20180101|2017-11-14 04:30,14,62.99,63,62.86,62.94,238
20180101|2017-11-14 05:00,14,62.96,63.02,62.95,63.02,84
20180101|2017-11-14 05:30,14,63,63.01,62.81,62.84,562
20180101|2017-11-14 06:00,14,62.84,62.88,62.78,62.82,202
20180101|2017-11-14 06:30,14,62.8,62.89,62.76,62.84,205
20180101|2017-11-14 07:00,14,62.83,62.84,62.7,62.78,205
20180101|2017-11-14 07:30,14,62.76,62.87,62.73,62.84,244
20180101|2017-11-14 08:00,14,62.85,63.03,62.84,63.01,490
20180101|2017-11-14 08:30,14,63,63,62.41,62.5,1200
20180101|2017-11-14 09:00,14,62.43,62.56,62.03,62.04,877
20180101|2017-11-14 09:30,14,62.06,62.07,61.41,61.57,2003
20180101|2017-11-14 10:00,14,61.55,61.83,61.37,61.55,2036
20180101|2017-11-14 10:30,14,61.53,61.95,61.5,61.8,1120
20180101|2017-11-14 11:00,14,61.8,61.97,61.74,61.89,228
20180101|2017-11-14 11:30,14,61.91,62.01,61.87,61.95,228
20180101|2017-11-14 12:00,14,61.96,62.2,61.95,62.05,976
20180101|2017-11-14 12:30,14,62.05,62.08,61.89,61.95,406
20180101|2017-11-14 13:00,14,61.95,62.22,61.92,62.21,452
20180101|2017-11-14 13:30,14,62.19,62.29,62.18,62.22,222
20180101|2017-11-14 14:00,14,62.23,62.28,62.08,62.08,107
20180101|2017-11-14 14:30,14,62.11,62.13,61.83,61.83,791
20180101|2017-11-14 15:00,14,61.84,61.86,61.69,61.78,871
20180101|2017-11-14 15:30,14,61.75,61.8,61.21,61.38,248
20180101|2017-11-14 17:00,15,61.5,61.5,61.48,61.49,10
20180101|2017-11-14 17:30,15,61.5,61.54,61.32,61.43,35
20180101|2017-11-14 18:00,15,61.49,61.49,61.48,61.49,5
20180101|2017-11-14 18:30,15,61.52,61.52,61.5,61.5,3
20180101|2017-11-14 19:00,15,61.49,61.53,61.45,61.45,51
20180101|2017-11-14 19:30,15,61.48,61.48,61.44,61.46,8
20180101|2017-11-14 20:00,15,61.45,61.47,61.44,61.46,13
20180101|2017-11-14 20:30,15,61.45,61.46,61.45,61.46,2
20180101|2017-11-14 21:00,15,61.46,61.53,61.46,61.53,8
20180101|2017-11-14 21:30,15,61.48,61.49,61.48,61.49,3
20180101|2017-11-14 22:00,15,61.46,61.46,61.44,61.44,2
20180101|2017-11-14 22:30,15,61.41,61.45,61.35,61.36,39
20180101|2017-11-14 23:00,15,61.36,61.41,61.31,61.4,43
20180101|2017-11-14 23:30,15,61.41,61.43,61.41,61.43,3
20180101|2017-11-15 00:00,15,61.45,61.45,61.39,61.39,9
20180101|2017-11-15 00:30,15,61.43,61.43,61.37,61.4,34
20180101|2017-11-15 01:00,15,61.43,61.55,61.42,61.51,35
20180101|2017-11-15 01:30,15,61.54,61.62,61.54,61.55,27
20180101|2017-11-15 02:00,15,61.57,61.68,61.54,61.66,202
20180101|2017-11-15 02:30,15,61.66,61.74,61.64,61.66,353
20180101|2017-11-15 03:00,15,61.66,61.78,61.61,61.7,126
20180101|2017-11-15 03:30,15,61.69,61.78,61.57,61.57,143
20180101|2017-11-15 04:00,15,61.57,61.61,61.36,61.44,387
20180101|2017-11-15 04:30,15,61.44,61.51,61.41,61.51,162
20180101|2017-11-15 05:00,15,61.47,61.5,61.36,61.39,138
20180101|2017-11-15 05:30,15,61.42,61.55,61.42,61.55,112
20180101|2017-11-15 06:00,15,61.56,61.59,61.45,61.48,94
20180101|2017-11-15 06:30,15,61.49,61.51,61.41,61.48,101
20180101|2017-11-15 07:00,15,61.5,61.59,61.5,61.52,127
20180101|2017-11-15 07:30,15,61.52,61.58,61.43,61.52,195
20180101|2017-11-15 08:00,15,61.52,61.73,61.52,61.68,435
20180101|2017-11-15 08:30,15,61.67,61.72,61.54,61.58,330
20180101|2017-11-15 09:00,15,61.59,61.61,61.49,61.58,275
20180101|2017-11-15 09:30,15,61.62,61.75,61.31,61.7,1161
20180101|2017-11-15 10:00,15,61.71,61.96,61.67,61.92,1225
20180101|2017-11-15 10:30,15,61.95,62.12,61.77,61.9,857
20180101|2017-11-15 11:00,15,61.89,61.94,61.84,61.9,152
20180101|2017-11-15 11:30,15,61.88,62.02,61.88,61.98,263
20180101|2017-11-15 12:00,15,61.99,62.07,61.92,62.04,185
20180101|2017-11-15 12:30,15,62.04,62.04,61.76,61.83,337
20180101|2017-11-15 13:00,15,61.84,61.96,61.81,61.84,473
20180101|2017-11-15 13:30,15,61.82,61.86,61.81,61.85,136
20180101|2017-11-15 14:00,15,61.84,61.87,61.82,61.84,18
20180101|2017-11-15 14:30,15,61.84,61.84,61.82,61.84,24
20180101|2017-11-15 15:00,15,61.83,61.84,61.8,61.82,18
20180101|2017-11-15 15:30,15,61.85,61.89,61.85,61.87,17
20180101|2017-11-15 17:00,16,61.87,61.87,61.84,61.84,3
20180101|2017-11-15 18:00,16,61.82,61.85,61.82,61.85,6
20180101|2017-11-15 19:00,16,61.84,61.87,61.84,61.87,5
20180101|2017-11-15 19:30,16,61.9,61.92,61.9,61.92,4
20180101|2017-11-15 20:00,16,61.95,61.96,61.94,61.96,16
20180101|2017-11-15 20:30,16,61.94,61.94,61.94,61.94,6
20180101|2017-11-15 21:00,16,61.94,61.94,61.94,61.94,4
20180101|2017-11-15 21:30,16,61.95,61.97,61.94,61.96,12
20180101|2017-11-15 22:00,16,61.96,61.98,61.96,61.98,5
20180101|2017-11-15 23:00,16,61.99,62.01,61.98,61.98,15
20180101|2017-11-15 23:30,16,61.98,62,61.96,62,6
20180101|2017-11-16 00:00,16,62.01,62.02,61.99,62,17
20180101|2017-11-16 00:30,16,62,62.04,62,62.02,9
20180101|2017-11-16 01:00,16,62.02,62.02,61.94,62,26
20180101|2017-11-16 01:30,16,62.04,62.15,62.04,62.13,108
20180101|2017-11-16 02:00,16,62.12,62.15,62.01,62.1,155
20180101|2017-11-16 02:30,16,62.09,62.12,61.89,61.9,312
20180101|2017-11-16 03:00,16,61.93,61.96,61.8,61.82,228
20180101|2017-11-16 03:30,16,61.81,61.85,61.66,61.71,341
20180101|2017-11-16 04:00,16,61.69,61.78,61.57,61.66,145
20180101|2017-11-16 04:30,16,61.66,61.8,61.65,61.76,113
20180101|2017-11-16 05:00,16,61.75,61.81,61.6,61.63,106
20180101|2017-11-16 05:30,16,61.66,61.77,61.6,61.61,72
20180101|2017-11-16 06:00,16,61.65,61.75,61.64,61.7,40
20180101|2017-11-16 06:30,16,61.7,61.7,61.45,61.46,188
20180101|2017-11-16 07:00,16,61.48,61.58,61.4,61.58,243
20180101|2017-11-16 07:30,16,61.57,61.64,61.54,61.57,177
20180101|2017-11-16 08:00,16,61.56,61.65,61.5,61.57,287
20180101|2017-11-16 08:30,16,61.55,61.56,61.4,61.47,468
20180101|2017-11-16 09:00,16,61.46,61.85,61.45,61.78,713
20180101|2017-11-16 09:30,16,61.8,61.83,61.67,61.81,476
20180101|2017-11-16 10:00,16,61.81,62.06,61.74,61.8,761
20180101|2017-11-16 10:30,16,61.81,61.82,61.36,61.49,890
20180101|2017-11-16 11:00,16,61.51,61.6,61.27,61.46,974
20180101|2017-11-16 11:30,16,61.46,61.59,61.36,61.47,295
20180101|2017-11-16 12:00,16,61.47,61.55,61.47,61.49,116
20180101|2017-11-16 12:30,16,61.5,61.52,61.38,61.49,308
20180101|2017-11-16 13:00,16,61.51,61.62,61.32,61.34,639
20180101|2017-11-16 13:30,16,61.36,61.4,61.29,61.39,156
20180101|2017-11-16 14:00,16,61.41,61.41,61.37,61.41,29
20180101|2017-11-16 14:30,16,61.42,61.44,61.34,61.37,33
20180101|2017-11-16 15:00,16,61.37,61.37,61.34,61.36,47
20180101|2017-11-16 15:30,16,61.33,61.39,61.32,61.38,25
20180101|2017-11-16 17:00,17,61.45,61.45,61.45,61.45,1
20180101|2017-11-16 17:30,17,61.38,61.38,61.38,61.38,2
20180101|2017-11-16 18:00,17,61.38,61.4,61.38,61.4,6
20180101|2017-11-16 18:30,17,61.41,61.41,61.39,61.39,9
20180101|2017-11-16 19:00,17,61.35,61.37,61.33,61.36,9
20180101|2017-11-16 19:30,17,61.34,61.34,61.09,61.14,93
20180101|2017-11-16 20:00,17,61.16,61.19,61.11,61.11,8
20180101|2017-11-16 20:30,17,61.13,61.14,61.13,61.14,11
20180101|2017-11-16 21:00,17,61.23,61.23,61.23,61.23,1
20180101|2017-11-16 21:30,17,61.21,61.22,61.21,61.22,8
20180101|2017-11-16 22:00,17,61.19,61.2,61.18,61.18,18
20180101|2017-11-16 22:30,17,61.2,61.2,61.16,61.16,8
20180101|2017-11-16 23:00,17,61.17,61.18,61.16,61.17,11
20180101|2017-11-17 00:00,17,61.19,61.24,61.19,61.22,64
20180101|2017-11-17 00:30,17,61.25,61.31,61.25,61.3,25
20180101|2017-11-17 01:00,17,61.3,61.35,61.3,61.35,12
20180101|2017-11-17 01:30,17,61.35,61.39,61.34,61.34,19
20180101|2017-11-17 02:00,17,61.36,61.46,61.3,61.37,173
20180101|2017-11-17 02:30,17,61.38,61.5,61.36,61.46,176
20180101|2017-11-17 03:00,17,61.47,61.54,61.42,61.51,125
20180101|2017-11-17 03:30,17,61.52,62.05,61.51,61.84,685
20180101|2017-11-17 04:00,17,61.85,61.93,61.8,61.83,137
20180101|2017-11-17 04:30,17,61.82,62.1,61.78,62.09,225
20180101|2017-11-17 05:00,17,62.09,62.1,61.89,61.98,199
20180101|2017-11-17 05:30,17,61.99,62.29,61.99,62.22,296
20180101|2017-11-17 06:00,17,62.2,62.23,62.06,62.07,153
20180101|2017-11-17 06:30,17,62.09,62.14,62.03,62.05,115
20180101|2017-11-17 07:00,17,62.04,62.08,61.99,62.03,166
20180101|2017-11-17 07:30,17,62.04,62.16,61.83,62.05,429
20180101|2017-11-17 08:00,17,62.05,62.07,61.71,61.8,642
20180101|2017-11-17 08:30,17,61.81,61.98,61.73,61.97,336
20180101|2017-11-17 09:00,17,61.95,62.1,61.92,62.06,377
20180101|2017-11-17 09:30,17,62.09,62.27,61.96,62.26,469
20180101|2017-11-17 10:00,17,62.25,62.63,62.17,62.43,1377
20180101|2017-11-17 10:30,17,62.43,62.56,62.4,62.55,575
20180101|2017-11-17 11:00,17,62.54,62.73,62.5,62.57,471
20180101|2017-11-17 11:30,17,62.58,62.71,62.51,62.65,213
20180101|2017-11-17 12:00,17,62.65,62.85,62.63,62.76,177
20180101|2017-11-17 12:30,17,62.77,62.9,62.71,62.71,349
20180101|2017-11-17 13:00,17,62.71,62.78,62.53,62.75,436
20180101|2017-11-17 13:30,17,62.73,62.75,62.65,62.73,179
20180101|2017-11-17 14:00,17,62.74,62.79,62.72,62.73,82
20180101|2017-11-17 14:30,17,62.71,62.79,62.67,62.68,162
20180101|2017-11-17 15:00,17,62.69,62.73,62.67,62.73,28
20180101|2017-11-17 15:30,17,62.7,62.74,62.7,62.72,10
20180101|2017-11-19 17:00,20,62.72,62.8,62.53,62.54,32
20180101|2017-11-19 17:30,20,62.54,62.57,62.53,62.57,13
20180101|2017-11-19 18:00,20,62.51,62.52,62.5,62.5,5
20180101|2017-11-19 19:00,20,62.51,62.51,62.49,62.49,6
20180101|2017-11-19 19:30,20,62.51,62.6,62.51,62.59,48
20180101|2017-11-19 20:00,20,62.61,62.65,62.6,62.61,6
20180101|2017-11-19 20:30,20,62.61,62.61,62.53,62.53,10
20180101|2017-11-19 21:00,20,62.55,62.56,62.55,62.56,3
20180101|2017-11-19 21:30,20,62.59,62.59,62.59,62.59,1
20180101|2017-11-19 22:00,20,62.54,62.54,62.54,62.54,6
20180101|2017-11-19 22:30,20,62.54,62.56,62.54,62.55,6
20180101|2017-11-19 23:00,20,62.61,62.61,62.6,62.61,11
20180101|2017-11-19 23:30,20,62.61,62.61,62.59,62.6,11
20180101|2017-11-20 00:00,20,62.64,62.64,62.59,62.59,15
20180101|2017-11-20 00:30,20,62.6,62.61,62.59,62.59,5
20180101|2017-11-20 01:00,20,62.59,62.59,62.52,62.59,20
20180101|2017-11-20 01:30,20,62.55,62.56,62.46,62.49,160
20180101|2017-11-20 02:00,20,62.49,62.58,62.39,62.52,150
20180101|2017-11-20 02:30,20,62.51,62.69,62.43,62.6,251
20180101|2017-11-20 03:00,20,62.56,62.57,62.36,62.42,139
20180101|2017-11-20 03:30,20,62.39,62.53,62.33,62.37,142
20180101|2017-11-20 04:00,20,62.38,62.41,62.28,62.4,166
20180101|2017-11-20 04:30,20,62.4,62.41,62.21,62.22,132
20180101|2017-11-20 05:00,20,62.22,62.31,62.17,62.21,201
20180101|2017-11-20 05:30,20,62.18,62.29,62.15,62.28,181
20180101|2017-11-20 06:00,20,62.29,62.31,61.9,61.97,253
20180101|2017-11-20 06:30,20,61.98,62.02,61.87,61.96,201
20180101|2017-11-20 07:00,20,61.96,62.07,61.84,62.02,142
20180101|2017-11-20 07:30,20,62.04,62.06,61.81,61.83,322
20180101|2017-11-20 08:00,20,61.84,62.02,61.76,62,202
20180101|2017-11-20 08:30,20,61.94,61.98,61.76,61.97,391
20180101|2017-11-20 09:00,20,61.99,61.99,61.66,61.76,613
20180101|2017-11-20 09:30,20,61.76,61.76,61.44,61.6,631
20180101|2017-11-20 10:00,20,61.58,61.9,61.55,61.9,844
20180101|2017-11-20 10:30,20,61.91,62.1,61.69,62.01,679
20180101|2017-11-20 11:00,20,62.01,62.1,61.96,62.04,291
20180101|2017-11-20 11:30,20,62.08,62.1,61.86,61.98,216
20180101|2017-11-20 12:00,20,61.93,62.02,61.9,61.98,92
20180101|2017-11-20 12:30,20,61.98,62.04,61.91,61.91,146
20180101|2017-11-20 13:00,20,61.92,62.23,61.92,62.23,543
20180101|2017-11-20 13:30,20,62.23,62.23,62.13,62.18,93
20180101|2017-11-20 14:00,20,62.21,62.22,62.13,62.13,41
20180101|2017-11-20 14:30,20,62.12,62.16,62.12,62.16,5
20180101|2017-11-20 15:00,20,62.16,62.18,62.13,62.13,10
20180101|2017-11-20 15:30,20,62.14,62.14,62.13,62.13,15
20180101|2017-11-20 17:00,21,62.13,62.22,62.04,62.04,7
20180101|2017-11-20 19:00,21,62.13,62.23,62.13,62.21,15
20180101|2017-11-20 19:30,21,62.27,62.27,62.25,62.27,9
20180101|2017-11-20 20:00,21,62.29,62.35,62.29,62.34,7
20180101|2017-11-20 20:30,21,62.27,62.27,62.27,62.27,1
20180101|2017-11-20 21:30,21,62.36,62.37,62.32,62.33,10
20180101|2017-11-20 22:00,21,62.36,62.36,62.33,62.33,3
20180101|2017-11-20 22:30,21,62.25,62.25,62.25,62.25,2
20180101|2017-11-20 23:00,21,62.25,62.25,62.25,62.25,1
20180101|2017-11-20 23:30,21,62.32,62.32,62.3,62.3,13
20180101|2017-11-21 00:00,21,62.29,62.29,62.29,62.29,1
20180101|2017-11-21 00:30,21,62.3,62.31,62.3,62.31,3
20180101|2017-11-21 01:00,21,62.29,62.4,62.29,62.39,15
20180101|2017-11-21 01:30,21,62.35,62.49,62.35,62.48,56
20180101|2017-11-21 02:00,21,62.5,62.58,62.45,62.49,598
20180101|2017-11-21 02:30,21,62.47,62.56,62.42,62.52,289
20180101|2017-11-21 03:00,21,62.54,62.72,62.54,62.68,448
20180101|2017-11-21 03:30,21,62.69,62.84,62.65,62.78,260
20180101|2017-11-21 04:00,21,62.79,62.82,62.63,62.68,182
20180101|2017-11-21 04:30,21,62.68,62.69,62.36,62.4,239
20180101|2017-11-21 05:00,21,62.41,62.44,62.27,62.37,230
20180101|2017-11-21 05:30,21,62.38,62.42,62.32,62.36,114
20180101|2017-11-21 06:00,21,62.33,62.5,62.33,62.43,89
20180101|2017-11-21 06:30,21,62.43,62.44,62.08,62.2,307
20180101|2017-11-21 07:00,21,62.21,62.42,62.19,62.28,615
20180101|2017-11-21 07:30,21,62.3,62.39,62.16,62.34,185
20180101|2017-11-21 08:00,21,62.33,62.42,62.11,62.18,404
20180101|2017-11-21 08:30,21,62.18,62.51,62.18,62.43,668
20180101|2017-11-21 09:00,21,62.43,62.77,62.43,62.61,719
20180101|2017-11-21 09:30,21,62.61,62.73,62.47,62.48,496
20180101|2017-11-21 10:00,21,62.5,62.54,62.19,62.39,1138
20180101|2017-11-21 10:30,21,62.38,62.5,62.29,62.43,313
20180101|2017-11-21 11:00,21,62.42,62.48,62.27,62.46,252
20180101|2017-11-21 11:30,21,62.46,62.47,62.3,62.3,172
20180101|2017-11-21 12:00,21,62.31,62.35,62.17,62.3,234
20180101|2017-11-21 12:30,21,62.31,62.43,62.29,62.43,202
20180101|2017-11-21 13:00,21,62.45,62.59,62.34,62.58,486
20180101|2017-11-21 13:30,21,62.56,62.62,62.54,62.56,221
20180101|2017-11-21 14:00,21,62.57,62.58,62.55,62.56,22
20180101|2017-11-21 14:30,21,62.57,62.62,62.57,62.62,21
20180101|2017-11-21 15:00,21,62.61,62.62,62.52,62.53,20
20180101|2017-11-21 15:30,21,62.67,62.77,62.67,62.71,52
20180101|2017-11-21 17:00,22,62.71,62.79,62.66,62.66,16
20180101|2017-11-21 17:30,22,62.68,62.72,62.68,62.71,11
20180101|2017-11-21 18:00,22,62.7,62.72,62.68,62.68,24
20180101|2017-11-21 18:30,22,62.69,62.81,62.69,62.78,15
20180101|2017-11-21 19:00,22,62.77,62.86,62.73,62.81,46
20180101|2017-11-21 19:30,22,62.81,63.16,62.81,63.08,129
20180101|2017-11-21 20:00,22,63.08,63.13,63.06,63.06,21
20180101|2017-11-21 20:30,22,63.08,63.08,63.06,63.07,7
20180101|2017-11-21 21:00,22,63.06,63.13,63,63.01,17
20180101|2017-11-21 21:30,22,63.07,63.07,63.01,63.01,4
20180101|2017-11-21 22:00,22,63,63,62.95,62.95,9
20180101|2017-11-21 22:30,22,62.94,62.98,62.93,62.98,6
20180101|2017-11-21 23:00,22,63,63,62.98,62.98,3
20180101|2017-11-21 23:30,22,63,63.01,63,63.01,2
20180101|2017-11-22 00:30,22,63.09,63.1,63.09,63.1,9
20180101|2017-11-22 01:00,22,63.08,63.2,63.05,63.19,71
20180101|2017-11-22 01:30,22,63.17,63.37,63.17,63.29,90
20180101|2017-11-22 02:00,22,63.28,63.28,63.06,63.18,262
20180101|2017-11-22 02:30,22,63.16,63.3,63.11,63.16,298
20180101|2017-11-22 03:00,22,63.19,63.28,63.1,63.1,256
20180101|2017-11-22 03:30,22,63.08,63.14,63.03,63.11,159
20180101|2017-11-22 04:00,22,63.11,63.19,63.1,63.17,99
20180101|2017-11-22 04:30,22,63.2,63.36,63.16,63.31,169
20180101|2017-11-22 05:00,22,63.3,63.3,63.14,63.17,79
20180101|2017-11-22 05:30,22,63.15,63.23,63.09,63.1,104
20180101|2017-11-22 06:00,22,63.11,63.21,63.08,63.17,144
20180101|2017-11-22 06:30,22,63.17,63.19,63.06,63.16,194
20180101|2017-11-22 07:00,22,63.17,63.35,63.17,63.19,326
20180101|2017-11-22 07:30,22,63.21,63.23,63.08,63.11,339
20180101|2017-11-22 08:00,22,63.09,63.15,62.95,62.96,446
20180101|2017-11-22 08:30,22,62.95,63.04,62.91,63.02,268
20180101|2017-11-22 09:00,22,63.03,63.06,62.92,62.92,217
20180101|2017-11-22 09:30,22,62.86,62.99,62.63,62.81,957
20180101|2017-11-22 10:00,22,62.86,63.09,62.85,62.98,807
20180101|2017-11-22 10:30,22,62.99,63.09,62.9,63.09,382
20180101|2017-11-22 11:00,22,63.07,63.22,62.87,62.89,410
20180101|2017-11-22 11:30,22,62.94,63.02,62.88,63.01,166
20180101|2017-11-22 12:00,22,63.01,63.15,62.96,63.08,308
20180101|2017-11-22 12:30,22,63.1,63.22,63.09,63.21,201
20180101|2017-11-22 13:00,22,63.2,63.41,63.15,63.31,843
20180101|2017-11-22 13:30,22,63.31,63.34,63.28,63.33,150
20180101|2017-11-22 14:00,22,63.31,63.31,63.23,63.25,25
20180101|2017-11-22 14:30,22,63.26,63.28,63.2,63.27,42
20180101|2017-11-22 15:00,22,63.29,63.29,63.25,63.27,18
20180101|2017-11-22 15:30,22,63.31,63.37,63.3,63.3,18
20180101|2017-11-22 17:00,24,63.23,63.23,63.2,63.2,3
20180101|2017-11-22 18:00,24,63.38,63.38,63.2,63.2,5
20180101|2017-11-22 18:30,24,63.21,63.21,63.2,63.2,5
20180101|2017-11-22 19:00,24,63.2,63.2,63.17,63.18,8
20180101|2017-11-22 20:00,24,63.16,63.16,63.15,63.15,2
20180101|2017-11-22 21:00,24,63.1,63.1,63.1,63.1,1
20180101|2017-11-22 21:30,24,63.12,63.22,63.12,63.22,5
20180101|2017-11-22 22:00,24,63.19,63.19,63.16,63.18,6
20180101|2017-11-22 22:30,24,63.18,63.18,63.14,63.14,3
20180101|2017-11-22 23:00,24,63.15,63.16,63.13,63.14,6
20180101|2017-11-22 23:30,24,63.14,63.16,63.14,63.15,5
20180101|2017-11-23 00:00,24,63.14,63.26,63.14,63.24,29
20180101|2017-11-23 00:30,24,63.22,63.29,63.21,63.23,17
20180101|2017-11-23 01:00,24,63.24,63.24,63.11,63.14,8
20180101|2017-11-23 01:30,24,63.2,63.23,63.08,63.08,18
20180101|2017-11-23 02:00,24,63.06,63.16,62.93,63.13,117
20180101|2017-11-23 02:30,24,63.11,63.22,63.02,63.07,189
20180101|2017-11-23 03:00,24,63.06,63.07,62.94,63.07,64
20180101|2017-11-23 03:30,24,63.07,63.08,62.9,62.96,97
20180101|2017-11-23 04:00,24,62.98,63.03,62.91,63.02,61
20180101|2017-11-23 04:30,24,63.03,63.1,63,63.06,86
20180101|2017-11-23 05:00,24,63.03,63.14,63.01,63.02,74
20180101|2017-11-23 05:30,24,63.04,63.04,62.91,62.93,59
20180101|2017-11-23 06:00,24,62.92,62.99,62.89,62.99,47
20180101|2017-11-23 06:30,24,63.01,63.06,63,63.02,57
20180101|2017-11-23 07:00,24,62.98,63.21,62.98,63.19,118
20180101|2017-11-23 07:30,24,63.2,63.28,63.2,63.27,158
20180101|2017-11-23 08:00,24,63.27,63.29,63.23,63.26,81
20180101|2017-11-23 08:30,24,63.28,63.37,63.26,63.36,152
20180101|2017-11-23 09:00,24,63.37,63.39,63.27,63.34,71
20180101|2017-11-23 09:30,24,63.36,63.45,63.35,63.38,122
20180101|2017-11-23 10:00,24,63.37,63.39,63.23,63.33,283
20180101|2017-11-23 10:30,24,63.34,63.34,63.12,63.15,162
20180101|2017-11-23 11:00,24,63.13,63.27,63.13,63.27,22
20180101|2017-11-23 11:30,24,63.4,63.54,63.38,63.52,72
20180101|2017-11-23 17:00,24,63.52,63.52,63.33,63.33,11
20180101|2017-11-23 17:30,24,63.34,63.39,63.34,63.37,13
20180101|2017-11-23 18:00,24,63.36,63.36,63.31,63.33,7
20180101|2017-11-23 18:30,24,63.32,63.32,63.3,63.3,5
20180101|2017-11-23 19:00,24,63.34,63.42,63.33,63.42,25
20180101|2017-11-23 19:30,24,63.45,63.45,63.43,63.44,38
20180101|2017-11-23 20:00,24,63.47,63.47,63.45,63.46,5
20180101|2017-11-23 20:30,24,63.41,63.41,63.38,63.38,2
20180101|2017-11-23 21:00,24,63.38,63.38,63.38,63.38,1
20180101|2017-11-23 21:30,24,63.35,63.39,63.35,63.39,2
20180101|2017-11-23 22:00,24,63.38,63.38,63.32,63.32,9
20180101|2017-11-23 22:30,24,63.34,63.38,63.34,63.38,3
20180101|2017-11-23 23:00,24,63.39,63.41,63.39,63.4,4
20180101|2017-11-23 23:30,24,63.41,63.46,63.39,63.46,8
20180101|2017-11-24 00:00,24,63.43,63.47,63.43,63.43,10
20180101|2017-11-24 00:30,24,63.41,63.42,63.41,63.42,3
20180101|2017-11-24 01:00,24,63.5,63.56,63.44,63.54,25
20180101|2017-11-24 01:30,24,63.54,63.61,63.52,63.6,34
20180101|2017-11-24 02:00,24,63.62,63.74,63.61,63.72,222
20180101|2017-11-24 02:30,24,63.74,63.74,63.61,63.64,241
20180101|2017-11-24 03:00,24,63.65,63.68,63.34,63.49,388
20180101|2017-11-24 03:30,24,63.49,63.65,63.45,63.63,118
20180101|2017-11-24 04:00,24,63.65,63.69,63.57,63.58,62
20180101|2017-11-24 04:30,24,63.63,63.63,63.56,63.63,77
20180101|2017-11-24 05:00,24,63.64,63.75,63.62,63.73,84
20180101|2017-11-24 05:30,24,63.76,63.8,63.7,63.7,128
20180101|2017-11-24 06:00,24,63.71,63.83,63.65,63.79,225
20180101|2017-11-24 06:30,24,63.79,63.81,63.7,63.77,83
20180101|2017-11-24 07:00,24,63.77,63.83,63.64,63.66,292
20180101|2017-11-24 07:30,24,63.66,63.75,63.62,63.71,147
20180101|2017-11-24 08:00,24,63.71,63.75,63.51,63.58,306
20180101|2017-11-24 08:30,24,63.6,63.63,63.5,63.56,293
20180101|2017-11-24 09:00,24,63.56,63.56,63.3,63.31,208
20180101|2017-11-24 09:30,24,63.35,63.57,63.35,63.56,218
20180101|2017-11-24 10:00,24,63.54,63.76,63.47,63.47,628
20180101|2017-11-24 10:30,24,63.49,63.65,63.4,63.63,289
20180101|2017-11-24 11:00,24,63.66,63.68,63.54,63.68,154
20180101|2017-11-24 11:30,24,63.69,63.76,63.68,63.76,155
20180101|2017-11-24 12:00,24,63.77,63.87,63.73,63.86,245
20180101|2017-11-24 12:30,24,63.88,63.95,63.82,63.88,106
20180101|2017-11-26 17:00,27,63.85,63.89,63.78,63.82,73
20180101|2017-11-26 17:30,27,63.78,63.8,63.75,63.8,9
20180101|2017-11-26 18:00,27,63.8,63.84,63.8,63.84,4
20180101|2017-11-26 18:30,27,63.86,63.87,63.8,63.81,19
20180101|2017-11-26 19:00,27,63.79,63.79,63.64,63.73,27
20180101|2017-11-26 19:30,27,63.76,63.77,63.74,63.74,18
20180101|2017-11-26 20:30,27,63.81,63.81,63.72,63.72,26
20180101|2017-11-26 21:00,27,63.76,63.78,63.76,63.78,4
20180101|2017-11-26 21:30,27,63.84,63.84,63.83,63.84,5
20180101|2017-11-26 22:00,27,63.85,63.86,63.82,63.82,4
20180101|2017-11-26 22:30,27,63.83,63.84,63.82,63.84,5
20180101|2017-11-26 23:30,27,63.78,63.83,63.78,63.83,5
20180101|2017-11-27 00:30,27,63.81,63.83,63.74,63.75,38
20180101|2017-11-27 01:00,27,63.72,63.75,63.72,63.75,7
20180101|2017-11-27 01:30,27,63.73,63.75,63.59,63.62,28
20180101|2017-11-27 02:00,27,63.66,63.71,63.54,63.67,274
20180101|2017-11-27 02:30,27,63.68,63.69,63.48,63.69,418
20180101|2017-11-27 03:00,27,63.65,63.77,63.65,63.76,115
20180101|2017-11-27 03:30,27,63.78,63.81,63.7,63.79,185
20180101|2017-11-27 04:00,27,63.79,63.81,63.63,63.65,85
20180101|2017-11-27 04:30,27,63.66,63.75,63.66,63.67,51
20180101|2017-11-27 05:00,27,63.68,63.68,63.53,63.55,93
20180101|2017-11-27 05:30,27,63.56,63.61,63.52,63.61,79
20180101|2017-11-27 06:00,27,63.6,63.66,63.44,63.47,111
20180101|2017-11-27 06:30,27,63.47,63.53,63.4,63.46,112
20180101|2017-11-27 07:00,27,63.45,63.68,63.45,63.68,153
20180101|2017-11-27 07:30,27,63.67,63.74,63.6,63.69,313
20180101|2017-11-27 08:00,27,63.67,63.83,63.66,63.82,285
20180101|2017-11-27 08:30,27,63.74,63.79,63.4,63.46,293
20180101|2017-11-27 09:00,27,63.47,63.49,63.11,63.2,551
20180101|2017-11-27 09:30,27,63.24,63.65,63.24,63.47,793
20180101|2017-11-27 10:00,27,63.49,63.58,63.22,63.27,637
20180101|2017-11-27 10:30,27,63.28,63.46,63.2,63.39,353
20180101|2017-11-27 11:00,27,63.39,63.66,63.39,63.52,384
20180101|2017-11-27 11:30,27,63.54,63.64,63.52,63.61,73
20180101|2017-11-27 12:00,27,63.62,63.72,63.6,63.63,162
20180101|2017-11-27 12:30,27,63.65,63.88,63.64,63.85,322
20180101|2017-11-27 13:00,27,63.87,63.98,63.8,63.84,440
20180101|2017-11-27 13:30,27,63.87,63.9,63.83,63.87,109
20180101|2017-11-27 14:00,27,63.87,63.94,63.86,63.87,79
20180101|2017-11-27 14:30,27,63.89,63.89,63.77,63.77,39
20180101|2017-11-27 15:00,27,63.79,63.79,63.75,63.75,23
20180101|2017-11-27 15:30,27,63.75,63.75,63.71,63.71,9
20180101|2017-11-27 17:00,28,63.71,63.71,63.71,63.71,2
20180101|2017-11-27 18:00,28,63.76,63.76,63.76,63.76,1
20180101|2017-11-27 18:30,28,63.76,63.76,63.73,63.73,2
20180101|2017-11-27 19:00,28,63.76,63.79,63.76,63.77,14
20180101|2017-11-27 19:30,28,63.75,63.75,63.63,63.63,8
20180101|2017-11-27 20:00,28,63.66,63.68,63.64,63.64,5
20180101|2017-11-27 20:30,28,63.74,63.74,63.74,63.74,2
20180101|2017-11-27 21:00,28,63.64,63.64,63.64,63.64,8
20180101|2017-11-27 21:30,28,63.62,63.62,63.61,63.61,3
20180101|2017-11-27 22:00,28,63.65,63.65,63.65,63.65,1
20180101|2017-11-27 22:30,28,63.65,63.65,63.63,63.63,2
20180101|2017-11-27 23:00,28,63.65,63.65,63.65,63.65,1
20180101|2017-11-27 23:30,28,63.66,63.66,63.63,63.63,4
20180101|2017-11-28 00:00,28,63.63,63.63,63.63,63.63,1
20180101|2017-11-28 00:30,28,63.66,63.66,63.58,63.58,13
20180101|2017-11-28 01:00,28,63.6,63.75,63.6,63.75,19
20180101|2017-11-28 01:30,28,63.74,63.79,63.73,63.79,14
20180101|2017-11-28 02:00,28,63.78,63.9,63.64,63.67,104
20180101|2017-11-28 02:30,28,63.67,63.69,63.5,63.54,195
20180101|2017-11-28 03:00,28,63.58,63.59,63.29,63.29,170
20180101|2017-11-28 03:30,28,63.29,63.45,63.18,63.27,199
20180101|2017-11-28 04:00,28,63.3,63.48,63.3,63.33,53
20180101|2017-11-28 04:30,28,63.34,63.36,63.25,63.26,64
20180101|2017-11-28 05:00,28,63.24,63.32,63.22,63.31,60
20180101|2017-11-28 05:30,28,63.3,63.32,63.11,63.14,51
20180101|2017-11-28 06:00,28,63.18,63.26,63.14,63.22,42
20180101|2017-11-28 06:30,28,63.25,63.38,63.21,63.37,58
20180101|2017-11-28 07:00,28,63.38,63.53,63.38,63.41,63
20180101|2017-11-28 07:30,28,63.43,63.5,63.35,63.36,92
20180101|2017-11-28 08:00,28,63.35,63.54,63.33,63.38,171
20180101|2017-11-28 08:30,28,63.39,63.56,63.32,63.55,127
20180101|2017-11-28 09:00,28,63.49,63.71,63.46,63.67,113
20180101|2017-11-28 09:30,28,63.65,63.7,63.56,63.6,46
20180101|2017-11-28 10:00,28,63.58,63.61,63.47,63.57,96
20180101|2017-11-28 10:30,28,63.5,63.52,63.27,63.48,150
20180101|2017-11-28 11:00,28,63.45,63.7,63.38,63.67,67
20180101|2017-11-28 11:30,28,63.68,63.7,63.56,63.57,40
20180101|2017-11-28 12:00,28,63.58,63.66,63.57,63.65,67
20180101|2017-11-28 12:30,28,63.63,63.64,63.53,63.57,59
20180101|2017-11-28 13:00,28,63.64,63.68,63.56,63.59,95
20180101|2017-11-28 13:30,28,63.55,63.55,63.47,63.48,29
20180101|2017-11-28 14:00,28,63.48,63.52,63.46,63.48,46
20180101|2017-11-28 14:30,28,63.5,63.52,63.5,63.51,4
20180101|2017-11-28 15:00,28,63.5,63.5,63.45,63.48,12
20180101|2017-11-28 15:30,28,63.48,63.48,63.23,63.38,28
20180101|2017-11-28 18:00,29,63.34,63.34,63.32,63.32,3
20180101|2017-11-28 18:30,29,63.33,63.33,63.33,63.33,1
20180101|2017-11-28 19:00,29,63.31,63.31,63.24,63.29,8
20180101|2017-11-28 19:30,29,63.28,63.28,63.28,63.28,1
20180101|2017-11-28 20:30,29,63.27,63.27,63.23,63.23,2
20180101|2017-11-28 21:30,29,63.21,63.21,63.21,63.21,5
20180101|2017-11-28 22:00,29,63.21,63.21,63.19,63.19,106
20180101|2017-11-28 22:30,29,63.17,63.17,63.14,63.15,22
20180101|2017-11-28 23:00,29,63.18,63.18,63.18,63.18,1
20180101|2017-11-28 23:30,29,63.18,63.18,63.18,63.18,5
20180101|2017-11-29 00:00,29,63.17,63.17,63.15,63.15,7
20180101|2017-11-29 00:30,29,63.17,63.17,63.17,63.17,4
20180101|2017-11-29 01:00,29,63.28,63.34,63.28,63.34,5
20180101|2017-11-29 01:30,29,63.29,63.38,63.29,63.38,4
20180101|2017-11-29 02:00,29,63.35,63.36,63.25,63.31,30
20180101|2017-11-29 02:30,29,63.32,63.36,63.26,63.27,29
20180101|2017-11-29 03:00,29,63.29,63.29,63.13,63.14,48
20180101|2017-11-29 03:30,29,63.22,63.31,63.22,63.23,25
20180101|2017-11-29 04:00,29,63.22,63.22,62.89,62.93,64
20180101|2017-11-29 04:30,29,62.92,63.08,62.92,62.94,27
20180101|2017-11-29 05:00,29,62.92,63.08,62.91,63.06,74
20180101|2017-11-29 05:30,29,63.08,63.47,63.08,63.46,192
20180101|2017-11-29 06:00,29,63.52,63.58,63.49,63.58,49
20180101|2017-11-29 06:30,29,63.57,63.57,63.46,63.56,21
20180101|2017-11-29 07:00,29,63.58,63.59,63.45,63.45,18
20180101|2017-11-29 07:30,29,63.45,63.46,63.41,63.44,9
20180101|2017-11-29 08:00,29,63.34,63.55,63.34,63.52,19
20180101|2017-11-29 08:30,29,63.53,63.57,63.49,63.56,39
20180101|2017-11-29 09:00,29,63.63,63.76,63.56,63.6,56
20180101|2017-11-29 09:30,29,63.52,64.04,63.45,63.87,147
20180101|2017-11-29 10:00,29,63.8,63.8,63.04,63.28,158
20180101|2017-11-29 10:30,29,63.27,63.27,63,63.21,91
20180101|2017-11-29 11:00,29,63.17,63.17,62.6,62.63,109
20180101|2017-11-29 11:30,29,62.59,62.82,62.55,62.77,69
20180101|2017-11-29 12:00,29,62.7,62.94,62.7,62.83,152
20180101|2017-11-29 12:30,29,62.82,62.93,62.62,62.93,128
20180101|2017-11-29 13:00,29,62.92,63.42,62.92,63.09,156
20180101|2017-11-29 13:30,29,63.11,63.38,63.05,63.38,21
20180101|2017-11-29 14:00,29,63.35,63.35,63.35,63.35,1
20180101|2017-11-29 14:30,29,63.33,63.33,63.32,63.32,20
20180101|2017-11-29 19:30,30,63.34,63.34,63.28,63.28,2
20180101|2017-11-29 20:30,30,63.36,63.36,63.36,63.36,1
20180101|2017-11-29 22:30,30,63.41,63.41,63.41,63.41,1
20180101|2017-11-29 23:00,30,63.47,63.47,63.47,63.47,1
20180101|2017-11-30 02:30,30,63.53,63.6,63.47,63.47,31
20180101|2017-11-30 03:30,30,63.4,63.56,63.4,63.56,2
20180101|2017-11-30 04:00,30,63.67,63.8,63.67,63.8,24
20180101|2017-11-30 04:30,30,63.87,64.13,63.87,64.13,4
20180101|2017-11-30 05:00,30,64.11,64.14,64.1,64.1,22
20180101|2017-11-30 05:30,30,64.12,64.15,64.1,64.15,132
20180101|2017-11-30 06:00,30,64.2,64.2,63.82,64.19,71
20180101|2017-11-30 07:00,30,64.16,64.16,64.05,64.05,31
20180101|2017-11-30 08:00,30,64.16,64.17,63.88,64.02,77
20180101|2017-11-30 08:30,30,64.14,64.14,63.86,63.86,32
20180101|2017-11-30 09:00,30,63.77,63.78,63.5,63.5,147
20180101|2017-11-30 09:30,30,63.47,63.79,63.47,63.68,30
20180101|2017-11-30 10:00,30,63.65,64.07,63.58,63.72,66
20180101|2017-11-30 10:30,30,63.68,63.68,63.33,63.33,105
20180101|2017-11-30 11:00,30,63.44,63.47,63.37,63.44,7
20180101|2017-11-30 11:30,30,63.35,63.44,63.31,63.31,45
20180101|2017-11-30 12:00,30,63.31,63.46,63.28,63.39,102
20180101|2017-11-30 12:30,30,63.38,63.4,63.35,63.37,12
20180101|2017-11-30 13:00,30,63.48,63.6,63.39,63.56,61
20180201|2017-02-13 13:00,13,56.36,56.47,56.28,56.43,63
20180201|2017-02-13 13:30,13,56.43,56.44,56.38,56.4,15
20180201|2017-02-14 09:30,14,56.91,56.96,56.91,56.96,6
20180201|2017-02-14 10:00,14,56.94,56.96,56.83,56.83,33
20180201|2017-02-14 10:30,14,56.92,56.92,56.74,56.77,30
20180201|2017-04-21 09:00,21,54.23,54.38,54.19,54.38,36
20180201|2017-04-21 09:30,21,54.3,54.3,54.11,54.11,51
20180201|2017-05-08 03:00,8,50.7,50.7,50.63,50.63,5
20180201|2017-05-16 10:00,16,52.68,52.68,52.68,52.68,1
20180201|2017-05-16 11:00,16,52.73,52.73,52.73,52.73,1
20180201|2017-05-16 11:30,16,52.61,52.61,52.61,52.61,2
20180201|2017-05-19 11:30,19,54.19,54.2,54.18,54.18,12
20180201|2017-05-25 11:00,25,52.95,52.95,52.95,52.95,1
20180201|2017-05-26 11:30,26,53.07,53.07,53.07,53.07,1
20180201|2017-06-02 09:30,2,51.02,51.04,51.02,51.04,2
20180201|2017-06-02 11:30,2,51.49,51.49,51.49,51.49,1
20180201|2017-06-05 02:00,5,51.58,51.58,51.58,51.58,1
20180201|2017-06-06 13:00,6,51.29,51.29,51.29,51.29,1
20180201|2017-06-08 14:30,8,49.55,49.55,49.55,49.55,2
20180201|2017-06-16 13:00,16,48.93,48.93,48.93,48.93,1
20180201|2017-06-21 03:00,21,47.36,47.36,47.36,47.36,1
20180201|2017-06-21 06:00,21,47.61,47.61,47.61,47.61,1
20180201|2017-06-23 11:30,23,47.02,47.02,47.02,47.02,1
20180201|2017-06-27 04:00,27,47.63,47.63,47.63,47.63,1
20180201|2017-06-27 09:30,27,48.17,48.17,48.17,48.17,1
20180201|2017-06-27 11:00,27,48.2,48.2,48.17,48.17,4
20180201|2017-06-27 11:30,27,48.25,48.25,48.21,48.21,2
20180201|2017-06-27 12:30,27,48.27,48.27,48.27,48.27,1
20180201|2017-06-29 11:30,29,48.99,48.99,48.99,48.99,1
20180201|2017-06-30 02:30,30,49.33,49.33,49.33,49.33,1
20180201|2017-06-30 07:30,30,49.27,49.27,49.27,49.27,2
20180201|2017-06-30 09:00,30,49.29,49.36,49.29,49.36,8
20180201|2017-06-30 09:30,30,49.35,49.35,49.31,49.31,4
20180201|2017-06-30 12:30,30,49.85,49.85,49.85,49.85,1
20180201|2017-07-03 01:00,3,50.21,50.21,50.21,50.21,1
20180201|2017-07-05 04:00,5,50.33,50.33,50.33,50.33,7
20180201|2017-07-05 05:30,5,50.22,50.22,50.22,50.22,1
20180201|2017-07-05 07:30,5,50.5,50.5,50.5,50.5,1
20180201|2017-07-05 09:30,5,49.59,49.59,49.59,49.59,1
20180201|2017-07-05 10:00,5,49.41,49.5,49.33,49.5,3
20180201|2017-07-05 10:30,5,49.48,49.48,49.42,49.42,4
20180201|2017-07-05 11:30,5,49.56,49.56,49.56,49.56,1
20180201|2017-07-05 12:00,5,49.41,49.41,49.41,49.41,1
20180201|2017-07-05 13:00,5,49.4,49.43,49.38,49.43,9
20180201|2017-07-05 13:30,5,49.25,49.25,49.25,49.25,1
20180201|2017-07-05 15:30,5,49.4,49.4,49.4,49.4,1
20180201|2017-07-06 13:30,6,49.47,49.47,49.47,49.47,1
20180201|2017-07-06 14:00,6,49.34,49.34,49.34,49.34,1
20180201|2017-07-07 04:00,7,48.47,48.47,48.47,48.47,1
20180201|2017-07-07 09:00,7,47.73,47.81,47.73,47.81,2
20180201|2017-07-13 04:30,13,48.86,48.86,48.86,48.86,1
20180201|2017-07-13 09:00,13,49.23,49.23,49.23,49.23,2
20180201|2017-07-13 13:00,13,49.68,49.68,49.68,49.68,1
20180201|2017-07-18 08:30,18,50.4,50.4,50.4,50.4,1
20180201|2017-07-19 07:00,19,50.16,50.16,50.16,50.16,1
20180201|2017-07-20 10:00,20,50.8,50.8,50.8,50.8,1
20180201|2017-07-21 07:00,21,50.09,50.09,50.09,50.09,1
20180201|2017-07-21 09:30,21,49.79,49.79,49.79,49.79,4
20180201|2017-07-21 11:00,21,49.67,49.67,49.67,49.67,1
20180201|2017-07-24 08:00,24,49.79,49.8,49.79,49.8,50
20180201|2017-07-25 01:00,25,50.07,50.07,50.03,50.04,12
20180201|2017-07-25 01:30,25,50.04,50.05,50.01,50.01,9
20180201|2017-07-25 06:30,25,50.46,50.46,50.44,50.44,5
20180201|2017-07-25 08:00,25,50.54,50.61,50.54,50.59,16
20180201|2017-07-25 08:30,25,50.62,50.62,50.62,50.62,6
20180201|2017-07-25 10:30,25,50.94,50.94,50.94,50.94,4
20180201|2017-07-25 14:30,25,51.13,51.13,51.13,51.13,2
20180201|2017-07-27 06:00,27,51.54,51.54,51.35,51.38,78
20180201|2017-07-27 08:00,27,51.99,51.99,51.99,51.99,10
20180201|2017-07-28 08:30,28,52.45,52.45,52.45,52.45,5
20180201|2017-07-28 09:00,28,52.58,52.58,52.58,52.58,1
20180201|2017-07-28 10:30,28,52.54,52.54,52.54,52.54,1
20180201|2017-07-31 11:30,31,52.58,52.58,52.58,52.58,1
20180201|2017-07-31 13:00,31,52.87,52.9,52.82,52.82,24
20180201|2017-08-01 10:00,1,52.66,52.66,52.66,52.66,1
20180201|2017-08-01 13:00,1,52.4,52.45,52.4,52.45,12
20180201|2017-08-01 13:30,1,52.49,52.5,52.41,52.42,45
20180201|2017-08-02 03:00,2,52.2,52.2,52.2,52.2,2
20180201|2017-08-02 03:30,2,52.2,52.2,52.2,52.2,23
20180201|2017-08-04 11:00,4,52.7,52.7,52.7,52.7,25
20180201|2017-08-07 02:30,7,52.6,52.6,52.6,52.6,25
20180201|2017-08-07 04:00,7,52.33,52.35,52.33,52.35,50
20180201|2017-08-07 08:00,7,52.31,52.31,52.31,52.31,10
20180201|2017-08-07 08:30,7,52.35,52.37,52.35,52.37,20
20180201|2017-08-07 09:00,7,52.7,52.76,52.64,52.65,23
20180201|2017-08-07 09:30,7,52.69,52.7,52.21,52.21,6
20180201|2017-08-07 10:00,7,52.17,52.21,52.04,52.12,15
20180201|2017-08-09 03:00,9,52.59,52.59,52.59,52.59,6
20180201|2017-08-10 08:30,10,52.92,53.07,52.92,53.07,27
20180201|2017-08-14 10:00,14,51.87,51.87,51.87,51.87,20
20180201|2017-08-14 10:30,14,51.77,51.77,51.77,51.77,20
20180201|2017-08-14 11:00,14,51.55,51.55,51.55,51.55,25
20180201|2017-08-15 04:00,15,51.02,51.02,51.02,51.02,10
20180201|2017-08-15 04:30,15,50.85,50.85,50.85,50.85,10
20180201|2017-08-15 08:00,15,50.58,50.58,50.58,50.58,25
20180201|2017-08-15 10:30,15,50.5,50.5,50.5,50.5,25
20180201|2017-08-16 05:30,16,50.95,50.95,50.95,50.95,1
20180201|2017-08-17 03:00,17,50.26,50.26,50.2,50.2,50
20180201|2017-08-17 04:00,17,50.13,50.15,50.01,50.01,65
20180201|2017-08-17 07:00,17,50.01,50.01,50.01,50.01,10
20180201|2017-08-21 08:30,21,51.75,51.75,51.63,51.63,6
20180201|2017-08-21 09:00,21,51.65,51.85,51.41,51.41,9
20180201|2017-08-21 09:30,21,51.45,51.45,51.14,51.26,11
20180201|2017-08-21 10:00,21,51.25,51.52,51.24,51.52,13
20180201|2017-08-22 13:00,22,51.63,51.63,51.63,51.63,1
20180201|2017-08-23 04:00,23,51.47,51.48,51.47,51.48,3
20180201|2017-08-23 12:30,23,52.16,52.16,52.16,52.16,5
20180201|2017-08-23 13:30,23,52.27,52.27,52.27,52.27,5
20180201|2017-08-24 13:00,24,51.64,51.68,51.63,51.68,15
20180201|2017-08-25 07:30,25,51.99,52.1,51.96,52.1,39
20180201|2017-08-25 08:00,25,52.12,52.12,52,52,12
20180201|2017-08-25 08:30,25,52.04,52.06,51.95,51.95,12
20180201|2017-08-25 09:30,25,52.02,52.02,52.02,52.02,25
20180201|2017-08-28 08:30,28,52.1,52.11,51.92,51.95,66
20180201|2017-08-28 12:00,28,51.42,51.42,51.42,51.42,1
20180201|2017-08-28 12:30,28,51.32,51.32,51.32,51.32,9
20180201|2017-08-28 13:00,28,51.46,51.46,51.46,51.46,8
20180201|2017-08-29 07:00,29,51.47,51.47,51.47,51.47,1
20180201|2017-08-30 04:00,30,51.53,51.55,51.53,51.55,25
20180201|2017-08-30 06:30,30,51.77,51.77,51.77,51.77,25
20180201|2017-08-30 07:30,30,51.7,51.76,51.7,51.76,32
20180201|2017-08-30 08:30,30,51.66,51.66,51.66,51.66,25
20180201|2017-08-30 10:00,30,51.61,51.68,51.61,51.65,21
20180201|2017-08-31 09:30,31,52.23,52.23,52.22,52.22,2
20180201|2017-08-31 14:30,31,52.79,52.79,52.79,52.79,1
20180201|2017-09-01 04:30,1,52.5,52.5,52.5,52.5,27
20180201|2017-09-01 05:00,1,52.56,52.56,52.55,52.55,27
20180201|2017-09-01 12:30,1,52.83,52.84,52.81,52.81,15
20180201|2017-09-01 13:00,1,52.83,52.85,52.75,52.85,34
20180201|2017-09-01 13:30,1,52.98,52.98,52.98,52.98,1
20180201|2017-09-05 20:30,6,53.25,53.25,53.25,53.25,5
20180201|2017-09-06 06:30,6,54.01,54.05,54.01,54.05,5
20180201|2017-09-07 03:30,7,54.24,54.24,54.24,54.24,1
20180201|2017-09-07 05:00,7,54.25,54.25,54.25,54.25,5
20180201|2017-09-07 05:30,7,54.24,54.24,54.24,54.24,5
20180201|2017-09-07 12:30,7,54.1,54.1,54.1,54.1,1
20180201|2017-09-08 01:00,8,54.42,54.42,54.42,54.42,1
20180201|2017-09-08 08:00,8,54.3,54.3,54.3,54.3,23
20180201|2017-09-08 09:30,8,53.88,53.91,53.69,53.69,15
20180201|2017-09-08 10:00,8,53.71,53.77,53.71,53.74,5
20180201|2017-09-08 12:30,8,53.5,53.5,53.5,53.5,1
20180201|2017-09-11 03:30,11,53.39,53.39,53.39,53.39,1
20180201|2017-09-11 10:00,11,53.46,53.46,53.46,53.46,1
20180201|2017-09-11 11:00,11,53.56,53.56,53.56,53.56,1
20180201|2017-09-11 11:30,11,53.59,53.59,53.58,53.58,3
20180201|2017-09-11 12:00,11,53.65,53.65,53.65,53.65,1
20180201|2017-09-11 13:00,11,53.65,53.65,53.62,53.63,12
20180201|2017-09-11 13:30,11,53.6,53.6,53.6,53.6,1
20180201|2017-09-12 02:30,12,53.45,53.45,53.45,53.45,1
20180201|2017-09-12 06:00,12,53.87,53.87,53.87,53.87,1
20180201|2017-09-12 07:30,12,53.89,53.89,53.89,53.89,1
20180201|2017-09-12 10:30,12,53.98,53.98,53.98,53.98,14
20180201|2017-09-12 13:30,12,53.88,53.88,53.88,53.88,1
20180201|2017-09-12 20:30,13,53.71,53.71,53.71,53.71,1
20180201|2017-09-13 10:00,13,54.46,54.46,54.46,54.46,1
20180201|2017-09-14 06:00,14,55.01,55.01,55.01,55.01,1
20180201|2017-09-14 09:00,14,55.05,55.1,55.05,55.1,3
20180201|2017-09-14 09:30,14,55.33,55.33,55.33,55.33,1
20180201|2017-09-14 13:00,14,55.05,55.05,55.05,55.05,1
20180201|2017-09-15 14:00,15,55.22,55.22,55.22,55.22,1
20180201|2017-09-18 06:30,18,54.92,54.92,54.92,54.92,1
20180201|2017-09-18 07:30,18,55,55,55,55,1
20180201|2017-09-19 19:00,20,54.79,54.79,54.79,54.79,2
20180201|2017-09-20 08:00,20,55.16,55.16,55.14,55.14,2
20180201|2017-09-20 08:30,20,55.22,55.22,55.22,55.22,1
20180201|2017-09-20 09:00,20,55.45,55.45,55.45,55.45,25
20180201|2017-09-20 09:30,20,55.04,55.04,55.04,55.04,2
20180201|2017-09-21 06:00,21,55.19,55.19,55.19,55.19,1
20180201|2017-09-21 06:30,21,55.15,55.15,55.15,55.15,1
20180201|2017-09-21 08:30,21,55.21,55.25,55.17,55.2,18
20180201|2017-09-21 09:00,21,55.5,55.53,55.31,55.41,31
20180201|2017-09-21 09:30,21,55.46,55.46,55.4,55.44,21
20180201|2017-09-21 10:00,21,55.48,55.48,55.43,55.44,4
20180201|2017-09-21 10:30,21,55.49,55.49,55.47,55.49,3
20180201|2017-09-21 12:00,21,55.51,55.51,55.51,55.51,1
20180201|2017-09-21 12:30,21,55.66,55.68,55.61,55.61,6
20180201|2017-09-21 13:00,21,55.58,55.59,55.58,55.59,4
20180201|2017-09-21 13:30,21,55.64,55.69,55.64,55.69,8
20180201|2017-09-21 14:00,21,55.7,55.73,55.68,55.73,6
20180201|2017-09-21 14:30,21,55.71,55.71,55.71,55.71,2
20180201|2017-09-21 15:30,21,55.71,55.71,55.71,55.71,5
20180201|2017-09-22 08:30,22,55.74,55.75,55.74,55.75,2
20180201|2017-09-22 09:00,22,55.79,55.79,55.79,55.79,1
20180201|2017-09-22 10:30,22,55.54,55.54,55.54,55.54,1
20180201|2017-09-22 13:30,22,55.87,55.87,55.86,55.86,2
20180201|2017-09-22 14:00,22,55.79,55.79,55.79,55.79,4
20180201|2017-09-22 14:30,22,55.83,55.83,55.82,55.82,4
20180201|2017-09-25 04:30,25,56.02,56.02,56.02,56.02,1
20180201|2017-09-25 06:30,25,56.55,56.55,56.55,56.55,2
20180201|2017-09-25 07:00,25,56.59,56.59,56.55,56.55,77
20180201|2017-09-25 07:30,25,56.39,56.39,56.39,56.39,1
20180201|2017-09-25 08:00,25,56.44,56.44,56.44,56.44,1
20180201|2017-09-25 09:00,25,56.7,56.79,56.7,56.79,31
20180201|2017-09-25 09:30,25,56.78,56.78,56.78,56.78,1
20180201|2017-09-25 10:00,25,56.86,57,56.86,56.98,6
20180201|2017-09-25 10:30,25,57.15,57.15,56.92,56.92,15
20180201|2017-09-25 11:00,25,57.1,57.1,57.1,57.1,7
20180201|2017-09-25 11:30,25,57.23,57.26,57.23,57.26,15
20180201|2017-09-25 12:30,25,57.5,57.5,57.47,57.47,6
20180201|2017-09-25 14:30,25,57.75,57.79,57.75,57.79,25
20180201|2017-09-25 15:30,25,57.77,57.77,57.77,57.77,1
20180201|2017-09-25 19:00,26,57.84,57.85,57.84,57.85,6
20180201|2017-09-25 20:00,26,57.82,57.82,57.82,57.82,1
20180201|2017-09-25 23:00,26,58.09,58.09,58.09,58.09,1
20180201|2017-09-26 01:00,26,57.71,57.71,57.71,57.71,1
20180201|2017-09-26 07:00,26,57.27,57.27,57.27,57.27,2
20180201|2017-09-26 07:30,26,57.12,57.14,57.05,57.05,7
20180201|2017-09-26 08:00,26,57.14,57.14,57.04,57.09,9
20180201|2017-09-26 08:30,26,56.82,56.95,56.82,56.95,4
20180201|2017-09-26 09:30,26,57.12,57.12,57.1,57.1,5
20180201|2017-09-26 10:00,26,57.3,57.4,57.25,57.25,26
20180201|2017-09-26 10:30,26,57.24,57.24,57.24,57.24,1
20180201|2017-09-26 12:00,26,57.17,57.17,57.17,57.17,1
20180201|2017-09-26 13:30,26,57.4,57.4,57.4,57.4,1
20180201|2017-09-26 14:00,26,57.44,57.45,57.43,57.43,35
20180201|2017-09-27 02:30,27,57.34,57.34,57.34,57.34,1
20180201|2017-09-27 05:00,27,57.16,57.16,57.16,57.16,1
20180201|2017-09-27 08:30,27,57.37,57.37,57.37,57.37,1
20180201|2017-09-27 09:30,27,57.09,57.21,57,57.21,6
20180201|2017-09-27 10:00,27,57,57,57,57,2
20180201|2017-09-27 10:30,27,57.18,57.18,57.18,57.18,1
20180201|2017-09-27 11:00,27,57.06,57.06,57.06,57.06,1
20180201|2017-09-27 12:30,27,56.87,56.87,56.87,56.87,1
20180201|2017-09-28 02:00,28,56.8,56.8,56.8,56.8,1
20180201|2017-09-28 02:30,28,56.9,56.9,56.9,56.9,2
20180201|2017-09-28 03:00,28,56.95,56.95,56.95,56.95,2
20180201|2017-09-28 03:30,28,57.21,57.21,57.21,57.21,1
20180201|2017-09-28 04:30,28,57.49,57.49,57.49,57.49,8
20180201|2017-09-28 06:30,28,57.54,57.54,57.5,57.5,3
20180201|2017-09-28 07:00,28,57.47,57.47,57.47,57.47,7
20180201|2017-09-28 08:30,28,57.64,57.64,57.64,57.64,1
20180201|2017-09-28 09:30,28,57.45,57.45,57.45,57.45,1
20180201|2017-09-28 10:00,28,57.46,57.46,57.46,57.46,1
20180201|2017-09-28 10:30,28,56.65,56.65,56.65,56.65,2
20180201|2017-09-28 11:00,28,56.56,56.6,56.56,56.6,5
20180201|2017-09-28 11:30,28,56.5,56.5,56.5,56.5,1
20180201|2017-09-28 12:00,28,56.42,56.42,56.42,56.42,2
20180201|2017-09-28 14:00,28,56.79,56.79,56.79,56.79,1
20180201|2017-09-29 06:00,29,56.64,56.64,56.64,56.64,20
20180201|2017-09-29 10:00,29,56.53,56.53,56.53,56.53,1
20180201|2017-09-29 12:00,29,56.36,56.36,56.36,56.36,1
20180201|2017-10-02 03:00,2,56.25,56.25,56.25,56.25,2
20180201|2017-10-02 04:30,2,56.21,56.21,56.21,56.21,1
20180201|2017-10-02 06:00,2,55.46,55.46,55.46,55.46,1
20180201|2017-10-02 06:30,2,55.42,55.45,55.42,55.45,7
20180201|2017-10-02 08:00,2,55.37,55.37,55.37,55.37,1
20180201|2017-10-02 08:30,2,55.36,55.36,55.36,55.36,1
20180201|2017-10-02 09:00,2,55.36,55.36,55.36,55.36,2
20180201|2017-10-02 10:30,2,55.33,55.33,55.33,55.33,1
20180201|2017-10-02 11:00,2,55.61,55.61,55.61,55.61,1
20180201|2017-10-03 06:30,3,55.45,55.45,55.45,55.45,1
20180201|2017-10-03 08:00,3,55.45,55.48,55.45,55.48,15
20180201|2017-10-03 08:30,3,55.85,55.85,55.8,55.8,12
20180201|2017-10-03 09:30,3,55.57,55.57,55.57,55.57,1
20180201|2017-10-03 10:00,3,55.66,55.66,55.66,55.66,1
20180201|2017-10-03 11:00,3,55.55,55.55,55.55,55.55,1
20180201|2017-10-03 11:30,3,55.46,55.46,55.46,55.46,1
20180201|2017-10-03 13:00,3,55.6,55.6,55.6,55.6,6
20180201|2017-10-04 03:30,4,55.14,55.14,55.14,55.14,1
20180201|2017-10-04 08:00,4,55.59,55.59,55.59,55.59,1
20180201|2017-10-04 09:00,4,55.41,55.41,55.41,55.41,1
20180201|2017-10-04 09:30,4,55.6,55.6,55.49,55.49,15
20180201|2017-10-05 03:00,5,55.61,55.61,55.61,55.61,2
20180201|2017-10-05 07:30,5,55.68,55.68,55.68,55.68,2
20180201|2017-10-05 08:00,5,55.77,55.77,55.77,55.77,2
20180201|2017-10-05 10:30,5,56.66,56.66,56.66,56.66,20
20180201|2017-10-05 11:00,5,56.55,56.55,56.55,56.55,2
20180201|2017-10-05 11:30,5,56.32,56.32,56.32,56.32,10
20180201|2017-10-05 12:30,5,56.28,56.28,56.28,56.28,1
20180201|2017-10-06 02:30,6,56.37,56.37,56.37,56.37,1
20180201|2017-10-06 03:00,6,56.66,56.66,56.66,56.66,10
20180201|2017-10-06 04:30,6,56.28,56.28,56.28,56.28,10
20180201|2017-10-06 06:00,6,56.13,56.13,56.13,56.13,5
20180201|2017-10-06 08:00,6,55.46,55.46,55.46,55.46,1
20180201|2017-10-06 08:30,6,55.51,55.51,55.51,55.51,1
20180201|2017-10-06 09:30,6,55.16,55.16,54.98,54.98,17
20180201|2017-10-06 12:00,6,55.12,55.12,55.12,55.12,1
20180201|2017-10-06 13:30,6,55.17,55.2,55.17,55.2,2
20180201|2017-10-09 01:00,9,55.21,55.21,55.21,55.21,1
20180201|2017-10-09 10:00,9,55.03,55.03,55.03,55.03,2
20180201|2017-10-09 10:30,9,55.15,55.15,55.15,55.15,7
20180201|2017-10-09 13:30,9,55.23,55.23,55.23,55.23,1
20180201|2017-10-09 15:00,9,55.14,55.14,55.14,55.14,1
20180201|2017-10-10 04:00,10,55.65,55.65,55.65,55.65,1
20180201|2017-10-10 10:30,10,56.18,56.18,56.18,56.18,6
20180201|2017-10-10 11:00,10,56.38,56.38,56.38,56.38,2
20180201|2017-10-10 11:30,10,56.38,56.38,56.38,56.38,3
20180201|2017-10-10 12:00,10,56.27,56.27,56.27,56.27,2
20180201|2017-10-10 12:30,10,56.2,56.2,56.2,56.2,1
20180201|2017-10-10 13:30,10,56,56,56,56,1
20180201|2017-10-11 03:00,11,56.24,56.24,56.24,56.24,3
20180201|2017-10-11 04:00,11,56.47,56.5,56.47,56.47,14
20180201|2017-10-11 05:30,11,56.35,56.39,56.35,56.38,5
20180201|2017-10-11 06:30,11,56,56,56,56,3
20180201|2017-10-11 07:30,11,56.24,56.24,56.24,56.24,2
20180201|2017-10-11 09:00,11,56,56,56,56,2
20180201|2017-10-11 10:00,11,55.95,55.95,55.8,55.8,2
20180201|2017-10-11 12:00,11,56.35,56.38,56.35,56.36,3
20180201|2017-10-11 12:30,11,56.38,56.38,56.38,56.38,1
20180201|2017-10-11 13:00,11,56.4,56.47,56.4,56.47,2
20180201|2017-10-11 15:00,11,56.46,56.46,56.46,56.46,1
20180201|2017-10-12 02:00,12,56.2,56.28,56.2,56.28,4
20180201|2017-10-12 05:30,12,55.9,55.9,55.9,55.9,1
20180201|2017-10-12 07:30,12,55.99,55.99,55.99,55.99,1
20180201|2017-10-12 08:00,12,55.85,55.85,55.85,55.85,133
20180201|2017-10-12 09:00,12,55.85,55.85,55.85,55.85,7
20180201|2017-10-12 09:30,12,55.85,55.85,55.85,55.85,360
20180201|2017-10-12 11:00,12,56.15,56.15,56.08,56.08,4
20180201|2017-10-12 11:30,12,56,56,55.9,55.9,2
20180201|2017-10-12 12:30,12,55.91,55.91,55.91,55.91,1
20180201|2017-10-13 02:00,13,56.44,56.45,56.4,56.45,7
20180201|2017-10-13 03:30,13,56.76,56.76,56.76,56.76,1
20180201|2017-10-13 04:00,13,56.76,56.76,56.76,56.76,2
20180201|2017-10-13 05:00,13,56.95,57.01,56.95,57.01,2
20180201|2017-10-13 07:00,13,56.9,56.9,56.9,56.9,2
20180201|2017-10-13 08:00,13,56.88,56.93,56.88,56.93,51
20180201|2017-10-13 09:00,13,56.47,56.47,56.36,56.36,30
20180201|2017-10-13 09:30,13,56.39,56.4,56.39,56.4,25
20180201|2017-10-13 10:00,13,56.55,56.6,56.53,56.6,5
20180201|2017-10-13 11:00,13,56.8,56.8,56.8,56.8,2
20180201|2017-10-13 11:30,13,56.82,56.82,56.82,56.82,1
20180201|2017-10-13 12:00,13,56.7,56.7,56.7,56.7,1
20180201|2017-10-15 22:30,16,57.29,57.29,57.29,57.29,1
20180201|2017-10-16 02:00,16,57.48,57.48,57.48,57.48,1
20180201|2017-10-16 02:30,16,57.19,57.19,57.16,57.16,4
20180201|2017-10-16 03:00,16,57.29,57.29,57.29,57.29,1
20180201|2017-10-16 03:30,16,57.41,57.42,57.29,57.29,5
20180201|2017-10-16 05:00,16,57.45,57.45,57.45,57.45,1
20180201|2017-10-16 05:30,16,57.62,57.62,57.62,57.62,1
20180201|2017-10-16 06:00,16,57.53,57.53,57.53,57.53,1
20180201|2017-10-16 06:30,16,57.62,57.62,57.62,57.62,1
20180201|2017-10-16 07:00,16,57.73,57.81,57.73,57.79,9
20180201|2017-10-16 07:30,16,57.8,57.81,57.7,57.8,10
20180201|2017-10-16 08:00,16,57.67,57.67,57.67,57.67,3
20180201|2017-10-16 08:30,16,57.44,57.44,57.4,57.4,2
20180201|2017-10-16 09:00,16,57.27,57.27,57.27,57.27,1
20180201|2017-10-16 09:30,16,57.26,57.26,57.26,57.26,1
20180201|2017-10-16 12:00,16,57.3,57.3,57.3,57.3,2
20180201|2017-10-16 13:30,16,57.32,57.33,57.32,57.33,16
20180201|2017-10-17 02:00,17,57.24,57.37,57.24,57.37,2
20180201|2017-10-17 03:30,17,57.52,57.52,57.52,57.52,2
20180201|2017-10-17 04:30,17,57.56,57.56,57.56,57.56,1
20180201|2017-10-17 05:00,17,57.6,57.6,57.6,57.6,1
20180201|2017-10-17 05:30,17,57.57,57.57,57.57,57.57,2
20180201|2017-10-17 07:00,17,57.59,57.59,57.59,57.59,2
20180201|2017-10-17 09:30,17,57.49,57.49,57.06,57.06,9
20180201|2017-10-17 10:00,17,57.06,57.06,57.06,57.06,1
20180201|2017-10-17 11:00,17,56.8,56.8,56.8,56.8,1
20180201|2017-10-17 11:30,17,56.88,56.88,56.88,56.88,1
20180201|2017-10-17 12:30,17,57.11,57.11,57.11,57.11,10
20180201|2017-10-17 13:00,17,57.1,57.2,57.07,57.2,9
20180201|2017-10-17 13:30,17,57.22,57.39,57.22,57.39,8
20180201|2017-10-17 14:00,17,57.45,57.45,57.45,57.45,2
20180201|2017-10-18 02:00,18,57.63,57.63,57.63,57.63,1
20180201|2017-10-18 04:00,18,57.61,57.61,57.61,57.61,1
20180201|2017-10-18 07:00,18,57.6,57.6,57.58,57.58,11
20180201|2017-10-18 07:30,18,57.76,57.81,57.76,57.81,2
20180201|2017-10-18 09:30,18,57.47,57.47,57.29,57.29,2
20180201|2017-10-18 10:00,18,57.35,57.35,57.26,57.26,2
20180201|2017-10-18 10:30,18,57.27,57.27,57.27,57.27,3
20180201|2017-10-18 12:00,18,57.45,57.45,57.45,57.45,2
20180201|2017-10-18 12:30,18,57.43,57.43,57.36,57.36,2
20180201|2017-10-18 13:00,18,57.5,57.5,57.5,57.5,1
20180201|2017-10-18 13:30,18,57.53,57.53,57.53,57.53,1
20180201|2017-10-18 14:00,18,57.5,57.5,57.5,57.5,1
20180201|2017-10-18 15:00,18,57.53,57.53,57.51,57.53,5
20180201|2017-10-18 15:30,18,57.54,57.54,57.54,57.54,1
20180201|2017-10-18 20:30,19,57.57,57.57,57.57,57.57,1
20180201|2017-10-19 02:00,19,57.32,57.32,57.32,57.32,1
20180201|2017-10-19 03:00,19,57.01,57.01,56.65,56.65,9
20180201|2017-10-19 04:00,19,56.88,56.97,56.88,56.93,3
20180201|2017-10-19 05:00,19,56.93,56.93,56.93,56.93,2
20180201|2017-10-19 06:00,19,56.77,56.77,56.77,56.77,2
20180201|2017-10-19 06:30,19,56.82,56.82,56.82,56.82,1
20180201|2017-10-19 07:00,19,56.84,56.84,56.64,56.66,25
20180201|2017-10-19 07:30,19,56.65,56.72,56.65,56.67,9
20180201|2017-10-19 08:00,19,56.63,56.73,56.63,56.73,7
20180201|2017-10-19 08:30,19,56.78,56.8,56.78,56.8,7
20180201|2017-10-19 09:30,19,56.93,57.04,56.93,57.04,14
20180201|2017-10-19 10:30,19,56.98,56.98,56.98,56.98,1
20180201|2017-10-19 11:00,19,56.84,56.84,56.7,56.7,9
20180201|2017-10-19 13:00,19,56.82,56.82,56.82,56.82,2
20180201|2017-10-19 13:30,19,56.71,56.71,56.69,56.69,15
20180201|2017-10-19 15:00,19,56.72,56.72,56.72,56.72,1
20180201|2017-10-19 19:00,20,56.85,56.85,56.85,56.85,1
20180201|2017-10-19 23:00,20,56.85,56.85,56.85,56.85,4
20180201|2017-10-20 02:00,20,56.98,56.98,56.98,56.98,2
20180201|2017-10-20 02:30,20,56.78,56.78,56.78,56.78,1
20180201|2017-10-20 03:00,20,56.84,56.84,56.68,56.68,2
20180201|2017-10-20 03:30,20,56.71,56.71,56.55,56.55,5
20180201|2017-10-20 04:30,20,56.3,56.3,56.3,56.3,3
20180201|2017-10-20 05:00,20,56.32,56.32,56.32,56.32,1
20180201|2017-10-20 05:30,20,56.43,56.43,56.43,56.43,1
20180201|2017-10-20 06:30,20,56.5,56.5,56.5,56.5,2
20180201|2017-10-20 07:00,20,56.49,56.58,56.41,56.58,7
20180201|2017-10-20 07:30,20,56.41,56.55,56.41,56.55,4
20180201|2017-10-20 08:00,20,56.61,56.61,56.61,56.61,2
20180201|2017-10-20 08:30,20,56.74,56.74,56.74,56.74,1
20180201|2017-10-20 09:00,20,56.8,57.05,56.8,57.05,4
20180201|2017-10-20 09:30,20,57.09,57.09,57.09,57.09,2
20180201|2017-10-20 10:00,20,57.07,57.07,57.07,57.07,2
20180201|2017-10-20 10:30,20,56.93,56.93,56.92,56.92,7
20180201|2017-10-20 11:00,20,56.85,56.88,56.67,56.67,5
20180201|2017-10-20 11:30,20,56.66,56.75,56.65,56.75,80
20180201|2017-10-20 12:00,20,57.07,57.08,57.07,57.08,4
20180201|2017-10-23 03:00,23,57.43,57.43,57.39,57.39,2
20180201|2017-10-23 03:30,23,57.36,57.39,57.28,57.28,6
20180201|2017-10-23 04:00,23,57.17,57.17,57.17,57.17,2
20180201|2017-10-23 04:30,23,57.2,57.2,57.15,57.15,2
20180201|2017-10-23 05:00,23,57.23,57.23,57.23,57.23,5
20180201|2017-10-23 05:30,23,57.28,57.28,57.28,57.28,5
20180201|2017-10-23 06:00,23,57.41,57.46,57.41,57.46,8
20180201|2017-10-23 06:30,23,57.41,57.41,57.41,57.41,2
20180201|2017-10-23 09:00,23,57.31,57.31,57.31,57.31,2
20180201|2017-10-23 09:30,23,57.2,57.2,57.2,57.2,1
20180201|2017-10-23 10:00,23,57.3,57.3,57.18,57.18,3
20180201|2017-10-23 10:30,23,57.11,57.11,57.11,57.11,2
20180201|2017-10-23 11:00,23,57,57,57,57,1
20180201|2017-10-23 11:30,23,57.17,57.26,57.17,57.26,2
20180201|2017-10-23 12:00,23,57.14,57.14,57.14,57.14,2
20180201|2017-10-23 13:00,23,57.12,57.12,57.12,57.12,5
20180201|2017-10-23 15:00,23,57.09,57.09,57.09,57.09,3
20180201|2017-10-24 02:00,24,56.96,56.96,56.96,56.96,1
20180201|2017-10-24 02:30,24,56.98,56.98,56.98,56.98,1
20180201|2017-10-24 04:00,24,56.84,56.84,56.77,56.77,4
20180201|2017-10-24 04:30,24,57.06,57.15,57.06,57.15,7
20180201|2017-10-24 05:00,24,57.3,57.39,57.3,57.37,3
20180201|2017-10-24 08:00,24,57.43,57.43,57.43,57.43,1
20180201|2017-10-24 08:30,24,57.34,57.34,57.34,57.34,1
20180201|2017-10-24 09:30,24,57.05,57.05,57.05,57.05,2
20180201|2017-10-24 10:00,24,57.2,57.2,57.2,57.2,1
20180201|2017-10-24 10:30,24,57.36,57.66,57.36,57.66,12
20180201|2017-10-24 11:30,24,57.72,57.72,57.72,57.72,3
20180201|2017-10-25 00:30,25,57.93,57.93,57.93,57.93,1
20180201|2017-10-25 02:00,25,58.01,58.01,58.01,58.01,1
20180201|2017-10-25 02:30,25,57.99,57.99,57.99,57.99,1
20180201|2017-10-25 07:30,25,57.65,57.65,57.65,57.65,1
20180201|2017-10-25 08:00,25,57.7,57.71,57.69,57.71,10
20180201|2017-10-25 08:30,25,57.84,57.9,57.8,57.89,10
20180201|2017-10-25 09:30,25,58.15,58.15,57.79,57.79,8
20180201|2017-10-25 10:00,25,57.7,57.8,57.7,57.8,6
20180201|2017-10-25 10:30,25,57.7,57.7,57.7,57.7,10
20180201|2017-10-25 11:00,25,57.53,57.53,57.53,57.53,1
20180201|2017-10-25 12:00,25,57.62,57.62,57.62,57.62,1
20180201|2017-10-26 02:00,26,57.79,57.79,57.79,57.79,1
20180201|2017-10-26 03:00,26,57.73,57.74,57.73,57.74,3
20180201|2017-10-26 03:30,26,57.86,57.91,57.77,57.77,4
20180201|2017-10-26 04:00,26,57.85,57.85,57.85,57.85,9
20180201|2017-10-26 04:30,26,57.98,57.98,57.98,57.98,2
20180201|2017-10-26 05:30,26,57.9,57.91,57.9,57.91,4
20180201|2017-10-26 06:30,26,57.81,57.81,57.81,57.81,1
20180201|2017-10-26 07:00,26,57.83,57.83,57.83,57.83,1
20180201|2017-10-26 07:30,26,57.88,57.9,57.88,57.9,9
20180201|2017-10-26 08:00,26,57.68,57.68,57.68,57.68,1
20180201|2017-10-26 08:30,26,57.72,57.72,57.62,57.64,9
20180201|2017-10-26 09:30,26,57.76,57.81,57.76,57.81,6
20180201|2017-10-26 10:00,26,57.99,58.16,57.99,58.13,17
20180201|2017-10-26 10:30,26,58.07,58.07,58.06,58.06,3
20180201|2017-10-26 11:30,26,58,58.15,57.97,58.15,8
20180201|2017-10-26 12:00,26,58.34,58.34,58.34,58.34,1
20180201|2017-10-26 12:30,26,58.42,58.57,58.42,58.53,14
20180201|2017-10-26 13:00,26,58.66,58.74,58.58,58.74,27
20180201|2017-10-26 13:30,26,58.8,58.8,58.72,58.74,10
20180201|2017-10-26 14:00,26,58.74,58.74,58.74,58.74,39
20180201|2017-10-26 20:30,27,58.86,58.86,58.86,58.86,1
20180201|2017-10-27 02:00,27,58.71,58.71,58.68,58.68,3
20180201|2017-10-27 02:30,27,58.77,58.79,58.77,58.77,5
20180201|2017-10-27 03:00,27,58.76,58.76,58.74,58.74,11
20180201|2017-10-27 03:30,27,58.64,58.64,58.64,58.64,2
20180201|2017-10-27 04:00,27,58.69,58.69,58.61,58.61,7
20180201|2017-10-27 04:30,27,58.61,58.61,58.6,58.6,4
20180201|2017-10-27 05:00,27,58.56,58.58,58.56,58.58,4
20180201|2017-10-27 05:30,27,58.57,58.61,58.51,58.61,6
20180201|2017-10-27 06:30,27,58.56,58.57,58.54,58.54,4
20180201|2017-10-27 07:00,27,58.4,58.41,58.32,58.39,18
20180201|2017-10-27 07:30,27,58.35,58.59,58.34,58.59,25
20180201|2017-10-27 08:00,27,58.51,58.66,58.51,58.57,23
20180201|2017-10-27 08:30,27,58.58,59.17,58.58,59.15,25
20180201|2017-10-27 09:00,27,59.2,59.41,59.09,59.33,46
20180201|2017-10-27 09:30,27,59.41,59.5,59.3,59.32,27
20180201|2017-10-27 10:00,27,59.41,59.85,59.41,59.66,87
20180201|2017-10-27 10:30,27,59.65,59.84,59.59,59.84,28
20180201|2017-10-27 11:00,27,59.86,59.91,59.57,59.62,33
20180201|2017-10-27 11:30,27,59.62,59.74,59.57,59.7,20
20180201|2017-10-27 12:00,27,59.7,59.7,59.62,59.62,3
20180201|2017-10-27 12:30,27,59.64,59.76,59.64,59.76,6
20180201|2017-10-27 13:00,27,59.77,59.85,59.75,59.81,42
20180201|2017-10-27 13:30,27,59.78,59.79,59.73,59.79,12
20180201|2017-10-27 15:30,27,59.89,60,59.89,60,16
20180201|2017-10-29 20:30,30,59.85,59.85,59.85,59.85,1
20180201|2017-10-30 01:30,30,59.9,59.9,59.9,59.9,1
20180201|2017-10-30 02:00,30,59.92,59.94,59.92,59.94,4
20180201|2017-10-30 02:30,30,60.01,60.08,60.01,60.06,11
20180201|2017-10-30 03:00,30,60.12,60.12,60.03,60.06,14
20180201|2017-10-30 03:30,30,60.09,60.19,60.06,60.1,15
20180201|2017-10-30 04:00,30,60.05,60.05,59.95,59.96,18
20180201|2017-10-30 04:30,30,59.94,59.98,59.83,59.85,16
20180201|2017-10-30 05:00,30,59.84,59.93,59.84,59.89,8
20180201|2017-10-30 05:30,30,59.85,59.9,59.85,59.9,5
20180201|2017-10-30 06:00,30,59.92,59.97,59.92,59.93,8
20180201|2017-10-30 06:30,30,59.94,59.96,59.91,59.94,5
20180201|2017-10-30 07:00,30,59.99,60.12,59.94,60.12,24
20180201|2017-10-30 07:30,30,60.05,60.07,60.05,60.07,3
20180201|2017-10-30 08:00,30,60.09,60.36,60.05,60.2,67
20180201|2017-10-30 08:30,30,60.19,60.38,60.19,60.33,56
20180201|2017-10-30 09:00,30,60.29,60.29,60.02,60.08,48
20180201|2017-10-30 09:30,30,60.09,60.15,59.76,59.94,68
20180201|2017-10-30 10:00,30,59.91,59.95,59.77,59.82,34
20180201|2017-10-30 10:30,30,59.79,59.96,59.68,59.96,91
20180201|2017-10-30 11:00,30,59.82,60.02,59.67,59.9,63
20180201|2017-10-30 11:30,30,59.9,59.96,59.88,59.96,47
20180201|2017-10-30 12:00,30,60.02,60.04,59.93,59.93,32
20180201|2017-10-30 12:30,30,59.95,59.99,59.93,59.96,22
20180201|2017-10-30 13:00,30,60.02,60.33,60,60.3,51
20180201|2017-10-30 13:30,30,60.3,60.3,60.27,60.27,10
20180201|2017-10-30 14:30,30,60.31,60.31,60.31,60.31,5
20180201|2017-10-30 15:30,30,60.25,60.25,60.23,60.23,8
20180201|2017-10-30 22:00,31,60.18,60.18,60.18,60.18,1
20180201|2017-10-31 00:30,31,60.16,60.16,60.16,60.16,1
20180201|2017-10-31 01:30,31,60.24,60.24,60.24,60.24,1
20180201|2017-10-31 02:30,31,60.18,60.18,60.16,60.16,3
20180201|2017-10-31 03:00,31,60.13,60.25,60.13,60.17,20
20180201|2017-10-31 03:30,31,60.17,60.17,60.06,60.11,28
20180201|2017-10-31 04:00,31,60.09,60.17,60.03,60.17,8
20180201|2017-10-31 04:30,31,60.34,60.42,60.33,60.33,34
20180201|2017-10-31 05:00,31,60.3,60.31,60.24,60.29,20
20180201|2017-10-31 05:30,31,60.26,60.26,60.21,60.24,10
20180201|2017-10-31 06:00,31,60.21,60.22,60.08,60.22,33
20180201|2017-10-31 06:30,31,60.17,60.25,60.17,60.23,22
20180201|2017-10-31 07:00,31,60.21,60.24,60.16,60.23,47
20180201|2017-10-31 07:30,31,60.25,60.31,60.13,60.18,93
20180201|2017-10-31 08:00,31,60.2,60.2,60.08,60.09,39
20180201|2017-10-31 08:30,31,60.15,60.28,60.15,60.21,39
20180201|2017-10-31 09:00,31,60.25,60.29,60.2,60.26,20
20180201|2017-10-31 09:30,31,60.24,60.27,60.19,60.19,14
20180201|2017-10-31 10:00,31,60.16,60.36,60.16,60.18,31
20180201|2017-10-31 10:30,31,60.18,60.32,60.18,60.31,26
20180201|2017-10-31 11:00,31,60.34,60.53,60.34,60.41,74
20180201|2017-10-31 11:30,31,60.42,60.48,60.42,60.48,9
20180201|2017-10-31 12:00,31,60.47,60.7,60.45,60.68,35
20180201|2017-10-31 12:30,31,60.65,60.85,60.65,60.82,44
20180201|2017-10-31 13:00,31,60.81,60.88,60.61,60.61,67
20180201|2017-10-31 13:30,31,60.57,60.62,60.53,60.6,13
20180201|2017-10-31 14:00,31,60.58,60.6,60.58,60.58,3
20180201|2017-10-31 15:30,31,60.63,60.81,60.63,60.81,5
20180201|2017-10-31 21:00,1,60.94,60.94,60.94,60.94,1
20180201|2017-10-31 21:30,1,60.93,60.93,60.93,60.93,1
20180201|2017-10-31 22:30,1,60.88,60.88,60.88,60.88,1
20180201|2017-11-01 01:30,1,60.96,60.96,60.96,60.96,1
20180201|2017-11-01 02:00,1,61.04,61.05,61.04,61.05,2
20180201|2017-11-01 02:30,1,61.02,61.09,61.02,61.08,5
20180201|2017-11-01 03:00,1,60.99,61.11,60.99,61.11,8
20180201|2017-11-01 03:30,1,61.22,61.36,61.22,61.26,32
20180201|2017-11-01 04:00,1,61.26,61.26,61.1,61.14,22
20180201|2017-11-01 04:30,1,61.27,61.27,61.25,61.25,4
20180201|2017-11-01 05:00,1,61.25,61.34,61.25,61.29,10
20180201|2017-11-01 05:30,1,61.31,61.39,61.31,61.39,30
20180201|2017-11-01 06:00,1,61.22,61.26,61.19,61.26,10
20180201|2017-11-01 06:30,1,61.28,61.28,61.21,61.21,5
20180201|2017-11-01 07:00,1,61.13,61.29,61.11,61.23,36
20180201|2017-11-01 07:30,1,61.23,61.23,61.12,61.19,71
20180201|2017-11-01 08:00,1,61.16,61.19,61.05,61.11,40
20180201|2017-11-01 08:30,1,61.11,61.19,61.09,61.09,34
20180201|2017-11-01 09:00,1,61.11,61.26,61.11,61.22,72
20180201|2017-11-01 09:30,1,61.13,61.13,60.71,60.74,87
20180201|2017-11-01 10:00,1,60.72,60.89,60.66,60.67,86
20180201|2017-11-01 10:30,1,60.68,60.7,60.27,60.37,116
20180201|2017-11-01 11:00,1,60.47,60.62,60.4,60.4,93
20180201|2017-11-01 11:30,1,60.52,60.66,60.37,60.57,48
20180201|2017-11-01 12:00,1,60.46,60.46,60.33,60.37,15
20180201|2017-11-01 12:30,1,60.35,60.36,59.74,59.91,278
20180201|2017-11-01 13:00,1,59.9,60.24,59.9,60.21,169
20180201|2017-11-01 13:30,1,60.2,60.2,60.04,60.12,54
20180201|2017-11-01 14:00,1,60.17,60.17,60.17,60.17,2
20180201|2017-11-01 14:30,1,60.17,60.2,60.11,60.2,3
20180201|2017-11-01 18:30,2,60.24,60.24,60.24,60.24,1
20180201|2017-11-01 19:30,2,60.34,60.34,60.34,60.34,2
20180201|2017-11-01 21:30,2,60.34,60.34,60.34,60.34,3
20180201|2017-11-01 22:30,2,60.28,60.28,60.28,60.28,1
20180201|2017-11-02 00:30,2,60.24,60.24,60.24,60.24,1
20180201|2017-11-02 01:00,2,60.25,60.25,60.25,60.25,1
20180201|2017-11-02 02:00,2,60.32,60.32,60.32,60.32,1
20180201|2017-11-02 02:30,2,60.22,60.24,60.02,60.02,47
20180201|2017-11-02 03:00,2,60.02,60.03,59.94,60.01,44
20180201|2017-11-02 03:30,2,59.99,60.04,59.86,59.86,35
20180201|2017-11-02 04:00,2,59.83,60.07,59.81,60.07,29
20180201|2017-11-02 04:30,2,60.05,60.17,60.05,60.17,11
20180201|2017-11-02 05:00,2,60.21,60.21,60.04,60.04,11
20180201|2017-11-02 05:30,2,60.07,60.08,59.97,60.01,18
20180201|2017-11-02 06:00,2,60.06,60.07,59.85,59.92,27
20180201|2017-11-02 06:30,2,59.91,59.96,59.85,59.89,18
20180201|2017-11-02 07:00,2,59.86,60.06,59.86,60.01,25
20180201|2017-11-02 07:30,2,59.97,60.04,59.88,60.04,40
20180201|2017-11-02 08:00,2,60.05,60.08,59.93,59.98,31
20180201|2017-11-02 08:30,2,60.05,60.13,59.95,59.98,30
20180201|2017-11-02 09:00,2,59.9,60.17,59.89,60.12,67
20180201|2017-11-02 09:30,2,60.12,60.36,60.12,60.28,48
20180201|2017-11-02 10:00,2,60.29,60.29,60.09,60.09,56
20180201|2017-11-02 10:30,2,60.18,60.3,60.18,60.18,31
20180201|2017-11-02 11:00,2,60.17,60.4,60.11,60.2,81
20180201|2017-11-02 11:30,2,60.21,60.39,60.12,60.33,86
20180201|2017-11-02 12:00,2,60.3,60.39,60.29,60.39,9
20180201|2017-11-02 12:30,2,60.4,60.49,60.27,60.39,97
20180201|2017-11-02 13:00,2,60.36,60.39,60.26,60.39,25
20180201|2017-11-02 13:30,2,60.37,60.39,60.32,60.39,10
20180201|2017-11-02 14:00,2,60.42,60.43,60.42,60.43,6
20180201|2017-11-02 14:30,2,60.4,60.54,60.4,60.54,6
20180201|2017-11-02 15:00,2,60.56,60.56,60.56,60.56,1
20180201|2017-11-03 01:30,3,60.48,60.48,60.48,60.48,1
20180201|2017-11-03 02:00,3,60.55,60.55,60.37,60.37,17
20180201|2017-11-03 02:30,3,60.48,60.48,60.44,60.46,4
20180201|2017-11-03 03:00,3,60.43,60.6,60.43,60.49,38
20180201|2017-11-03 03:30,3,60.54,60.87,60.54,60.72,31
20180201|2017-11-03 04:00,3,60.76,60.78,60.65,60.65,10
20180201|2017-11-03 04:30,3,60.6,60.6,60.51,60.51,12
20180201|2017-11-03 05:00,3,60.52,60.68,60.52,60.64,11
20180201|2017-11-03 05:30,3,60.61,60.61,60.59,60.59,2
20180201|2017-11-03 06:00,3,60.55,60.55,60.43,60.47,10
20180201|2017-11-03 06:30,3,60.47,60.54,60.46,60.54,11
20180201|2017-11-03 07:00,3,60.56,60.64,60.53,60.55,6
20180201|2017-11-03 07:30,3,60.64,60.64,60.49,60.56,21
20180201|2017-11-03 08:00,3,60.56,60.82,60.56,60.76,32
20180201|2017-11-03 08:30,3,60.75,60.86,60.63,60.7,29
20180201|2017-11-03 09:00,3,60.69,60.69,60.58,60.68,93
20180201|2017-11-03 09:30,3,60.71,60.74,60.49,60.63,64
20180201|2017-11-03 10:00,3,60.65,60.66,60.35,60.48,85
20180201|2017-11-03 10:30,3,60.51,60.68,60.49,60.68,68
20180201|2017-11-03 11:00,3,60.68,60.94,60.63,60.92,131
20180201|2017-11-03 11:30,3,60.94,61.11,60.89,60.89,212
20180201|2017-11-03 12:00,3,60.94,61.18,60.92,61.15,116
20180201|2017-11-03 12:30,3,61.23,61.62,61.22,61.6,116
20180201|2017-11-03 13:00,3,61.63,61.83,61.63,61.82,82
20180201|2017-11-03 13:30,3,61.83,61.93,61.82,61.93,28
20180201|2017-11-03 14:00,3,61.86,61.86,61.86,61.86,1
20180201|2017-11-03 14:30,3,61.85,61.85,61.81,61.81,2
20180201|2017-11-03 15:00,3,61.88,61.88,61.86,61.86,3
20180201|2017-11-05 19:00,6,61.98,62,61.98,62,10
20180201|2017-11-05 20:00,6,62,62,62,62,1
20180201|2017-11-05 20:30,6,61.99,61.99,61.99,61.99,2
20180201|2017-11-05 22:00,6,61.98,61.98,61.98,61.98,2
20180201|2017-11-05 22:30,6,61.97,61.97,61.94,61.94,3
20180201|2017-11-05 23:00,6,61.97,61.97,61.97,61.97,1
20180201|2017-11-05 23:30,6,61.99,62.06,61.98,62.06,4
20180201|2017-11-06 00:00,6,62.16,62.16,62.16,62.16,2
20180201|2017-11-06 01:00,6,62.13,62.19,62.13,62.19,4
20180201|2017-11-06 01:30,6,62.33,62.6,62.33,62.5,18
20180201|2017-11-06 02:00,6,62.31,62.31,62.26,62.29,9
20180201|2017-11-06 02:30,6,62.26,62.27,62.16,62.16,22
20180201|2017-11-06 03:00,6,62.14,62.15,62.03,62.08,32
20180201|2017-11-06 03:30,6,62.04,62.09,61.94,62.09,51
20180201|2017-11-06 04:00,6,62.08,62.19,62.08,62.19,4
20180201|2017-11-06 04:30,6,62.21,62.22,62.11,62.17,16
20180201|2017-11-06 05:00,6,62.13,62.13,62.12,62.13,9
20180201|2017-11-06 05:30,6,62.11,62.17,62.1,62.17,7
20180201|2017-11-06 06:00,6,62.18,62.28,62.18,62.23,13
20180201|2017-11-06 06:30,6,62.29,62.3,62.29,62.3,2
20180201|2017-11-06 07:00,6,62.26,62.26,62.16,62.19,17
20180201|2017-11-06 07:30,6,62.16,62.16,62.1,62.1,3
20180201|2017-11-06 08:00,6,62.13,62.15,61.95,62.03,39
20180201|2017-11-06 08:30,6,62.06,62.18,61.98,62.16,16
20180201|2017-11-06 09:00,6,62.14,62.37,62.14,62.34,74
20180201|2017-11-06 09:30,6,62.36,62.59,62.36,62.59,25
20180201|2017-11-06 10:00,6,62.55,63.33,62.55,63.33,201
20180201|2017-11-06 10:30,6,63.34,63.68,63.19,63.56,190
20180201|2017-11-06 11:00,6,63.55,63.55,63.42,63.52,33
20180201|2017-11-06 11:30,6,63.53,63.59,63.44,63.55,29
20180201|2017-11-06 12:00,6,63.52,63.8,63.48,63.76,34
20180201|2017-11-06 12:30,6,63.73,63.88,63.68,63.76,24
20180201|2017-11-06 13:00,6,63.82,64.11,63.74,63.92,152
20180201|2017-11-06 13:30,6,63.8,63.84,63.74,63.84,12
20180201|2017-11-06 14:00,6,63.88,63.92,63.88,63.91,5
20180201|2017-11-06 14:30,6,63.95,63.95,63.95,63.95,1
20180201|2017-11-06 15:00,6,63.97,63.97,63.97,63.97,2
20180201|2017-11-06 15:30,6,63.81,63.81,63.81,63.81,1
20180201|2017-11-06 22:00,7,63.89,63.89,63.89,63.89,1
20180201|2017-11-06 22:30,7,63.89,63.89,63.89,63.89,1
20180201|2017-11-06 23:00,7,63.9,63.9,63.9,63.9,4
20180201|2017-11-06 23:30,7,63.88,63.92,63.88,63.88,4
20180201|2017-11-07 00:00,7,63.87,63.87,63.87,63.87,1
20180201|2017-11-07 00:30,7,63.95,63.95,63.91,63.91,4
20180201|2017-11-07 01:00,7,63.92,63.98,63.92,63.97,14
20180201|2017-11-07 01:30,7,63.98,64.01,63.96,64.01,23
20180201|2017-11-07 02:00,7,64.05,64.24,64,64.14,119
20180201|2017-11-07 02:30,7,64.17,64.32,63.9,63.92,47
20180201|2017-11-07 03:00,7,63.91,63.98,63.68,63.69,82
20180201|2017-11-07 03:30,7,63.7,63.79,63.56,63.69,41
20180201|2017-11-07 04:00,7,63.69,63.88,63.65,63.65,41
20180201|2017-11-07 04:30,7,63.72,63.96,63.72,63.89,59
20180201|2017-11-07 05:00,7,63.8,63.84,63.77,63.84,8
20180201|2017-11-07 05:30,7,63.82,63.82,63.77,63.77,7
20180201|2017-11-07 06:00,7,63.76,63.76,63.66,63.66,7
20180201|2017-11-07 06:30,7,63.69,63.72,63.68,63.72,15
20180201|2017-11-07 07:00,7,63.69,63.79,63.69,63.76,9
20180201|2017-11-07 07:30,7,63.77,63.84,63.71,63.84,22
20180201|2017-11-07 08:00,7,63.86,63.89,63.64,63.66,54
20180201|2017-11-07 08:30,7,63.64,63.67,63.49,63.49,36
20180201|2017-11-07 09:00,7,63.47,63.73,63.38,63.58,78
20180201|2017-11-07 09:30,7,63.53,63.77,63.36,63.77,75
20180201|2017-11-07 10:00,7,63.81,63.82,63.43,63.48,102
20180201|2017-11-07 10:30,7,63.43,63.6,63.41,63.45,39
20180201|2017-11-07 11:00,7,63.47,63.57,63.47,63.49,16
20180201|2017-11-07 11:30,7,63.51,63.54,63.47,63.53,22
20180201|2017-11-07 12:00,7,63.59,63.59,63.5,63.54,15
20180201|2017-11-07 12:30,7,63.45,63.54,63.43,63.43,8
20180201|2017-11-07 13:00,7,63.43,63.51,63.33,63.47,42
20180201|2017-11-07 13:30,7,63.49,63.52,63.49,63.52,37
20180201|2017-11-07 14:00,7,63.58,63.58,63.5,63.5,2
20180201|2017-11-07 14:30,7,63.47,63.5,63.41,63.5,5
20180201|2017-11-07 15:30,7,63.29,63.29,63.29,63.29,2
20180201|2017-11-08 00:00,8,63.14,63.15,63.12,63.15,7
20180201|2017-11-08 01:00,8,63.12,63.12,63.12,63.12,1
20180201|2017-11-08 01:30,8,63.2,63.2,63.17,63.17,2
20180201|2017-11-08 02:00,8,63.32,63.47,63.32,63.43,19
20180201|2017-11-08 02:30,8,63.43,63.53,63.29,63.31,89
20180201|2017-11-08 03:00,8,63.37,63.57,63.35,63.54,35
20180201|2017-11-08 03:30,8,63.5,63.5,63.39,63.42,21
20180201|2017-11-08 04:00,8,63.54,63.59,63.48,63.5,28
20180201|2017-11-08 04:30,8,63.58,63.58,63.36,63.41,33
20180201|2017-11-08 05:00,8,63.42,63.42,63.25,63.25,15
20180201|2017-11-08 05:30,8,63.24,63.24,63.14,63.17,12
20180201|2017-11-08 06:00,8,63.15,63.15,63.13,63.14,4
20180201|2017-11-08 06:30,8,63.26,63.31,63.2,63.22,25
20180201|2017-11-08 07:00,8,63.22,63.23,63.22,63.23,2
20180201|2017-11-08 07:30,8,63.16,63.27,63.16,63.27,27
20180201|2017-11-08 08:00,8,63.21,63.24,63.17,63.17,12
20180201|2017-11-08 08:30,8,63.17,63.18,62.97,63.04,69
20180201|2017-11-08 09:00,8,63.12,63.2,62.95,63.04,49
20180201|2017-11-08 09:30,8,63.02,63.09,62.78,63.05,163
20180201|2017-11-08 10:00,8,63.07,63.57,63.07,63.39,138
20180201|2017-11-08 10:30,8,63.39,63.53,63.38,63.4,37
20180201|2017-11-08 11:00,8,63.45,64.41,63.45,64.25,333
20180201|2017-11-08 11:30,8,64.25,64.3,63.31,63.31,417
20180201|2017-11-08 12:00,8,63.22,63.33,62.93,63.25,167
20180201|2017-11-08 12:30,8,63.2,63.66,63.2,63.6,118
20180201|2017-11-08 13:00,8,63.56,63.56,63.1,63.27,90
20180201|2017-11-08 13:30,8,63.22,63.23,63.15,63.19,51
20180201|2017-11-08 14:00,8,63.22,63.22,63.22,63.22,1
20180201|2017-11-08 17:00,9,63.3,63.3,63.3,63.3,1
20180201|2017-11-08 19:30,9,63.42,63.42,63.42,63.42,2
20180201|2017-11-08 21:30,9,63.4,63.4,63.4,63.4,1
20180201|2017-11-08 23:30,9,63.21,63.33,63.21,63.27,3
20180201|2017-11-09 00:00,9,63.33,63.33,63.33,63.33,2
20180201|2017-11-09 00:30,9,63.37,63.37,63.37,63.37,1
20180201|2017-11-09 01:30,9,63.39,63.41,63.39,63.4,4
20180201|2017-11-09 02:00,9,63.33,63.42,63.28,63.28,43
20180201|2017-11-09 02:30,9,63.24,63.38,63.12,63.13,70
20180201|2017-11-09 03:00,9,63.2,63.33,63.16,63.33,24
20180201|2017-11-09 03:30,9,63.33,63.46,63.22,63.22,102
20180201|2017-11-09 04:00,9,63.21,63.21,63.21,63.21,1
20180201|2017-11-09 04:30,9,63.29,63.45,63.29,63.45,95
20180201|2017-11-09 05:00,9,63.46,63.59,63.43,63.51,18
20180201|2017-11-09 05:30,9,63.46,63.46,63.42,63.42,8
20180201|2017-11-09 06:00,9,63.36,63.36,63.3,63.33,24
20180201|2017-11-09 06:30,9,63.29,63.29,63.28,63.28,23
20180201|2017-11-09 07:00,9,63.24,63.24,63.15,63.22,7
20180201|2017-11-09 07:30,9,63.32,63.39,63.29,63.33,14
20180201|2017-11-09 08:00,9,63.48,63.48,63.22,63.32,14
20180201|2017-11-09 08:30,9,63.35,63.39,63.2,63.26,26
20180201|2017-11-09 09:00,9,63.43,63.78,63.43,63.72,86
20180201|2017-11-09 09:30,9,63.69,64.03,63.69,63.9,92
20180201|2017-11-09 10:00,9,63.99,64.03,63.52,63.89,124
20180201|2017-11-09 10:30,9,63.9,63.91,63.61,63.64,45
20180201|2017-11-09 11:00,9,63.61,63.83,63.61,63.7,20
20180201|2017-11-09 11:30,9,63.62,63.9,63.61,63.8,81
20180201|2017-11-09 12:00,9,63.89,63.93,63.78,63.78,45
20180201|2017-11-09 12:30,9,63.75,63.85,63.72,63.84,18
20180201|2017-11-09 13:00,9,63.93,63.93,63.71,63.71,13
20180201|2017-11-09 13:30,9,63.71,63.71,63.65,63.68,8
20180201|2017-11-09 14:00,9,63.66,63.66,63.66,63.66,5
20180201|2017-11-09 14:30,9,63.68,63.68,63.68,63.68,1
20180201|2017-11-09 15:30,9,63.6,63.6,63.6,63.6,1
20180201|2017-11-09 23:30,10,63.62,63.62,63.62,63.62,1
20180201|2017-11-10 02:00,10,63.73,63.73,63.73,63.73,2
20180201|2017-11-10 02:30,10,63.74,63.84,63.74,63.8,32
20180201|2017-11-10 03:00,10,63.72,63.9,63.72,63.83,94
20180201|2017-11-10 03:30,10,63.92,63.92,63.92,63.92,2
20180201|2017-11-10 04:00,10,63.96,64.02,63.9,63.9,19
20180201|2017-11-10 04:30,10,63.9,63.91,63.8,63.89,14
20180201|2017-11-10 05:00,10,63.85,63.85,63.75,63.75,9
20180201|2017-11-10 05:30,10,63.77,63.86,63.72,63.84,18
20180201|2017-11-10 06:00,10,63.8,63.8,63.71,63.8,11
20180201|2017-11-10 06:30,10,63.8,63.83,63.79,63.83,16
20180201|2017-11-10 07:00,10,63.87,63.97,63.87,63.9,18
20180201|2017-11-10 07:30,10,63.94,64.02,63.88,63.95,41
20180201|2017-11-10 08:00,10,63.89,63.89,63.8,63.81,11
20180201|2017-11-10 08:30,10,63.82,63.88,63.74,63.88,28
20180201|2017-11-10 09:00,10,63.87,63.87,63.77,63.87,20
20180201|2017-11-10 09:30,10,63.88,63.99,63.83,63.95,40
20180201|2017-11-10 10:00,10,64.01,64.02,63.84,63.9,35
20180201|2017-11-10 10:30,10,63.93,63.94,63.68,63.7,70
20180201|2017-11-10 11:00,10,63.66,63.67,63.24,63.33,154
20180201|2017-11-10 11:30,10,63.23,63.56,63.23,63.56,47
20180201|2017-11-10 12:00,10,63.5,63.55,63.31,63.51,121
20180201|2017-11-10 12:30,10,63.5,63.56,63.45,63.56,48
20180201|2017-11-10 13:00,10,63.56,63.65,63.4,63.41,138
20180201|2017-11-10 13:30,10,63.41,63.5,63.39,63.5,80
20180201|2017-11-10 14:00,10,63.54,63.54,63.54,63.54,3
20180201|2017-11-10 15:30,10,63.51,63.51,63.5,63.5,2
20180201|2017-11-12 19:00,13,63.59,63.59,63.59,63.59,1
20180201|2017-11-12 22:30,13,63.41,63.41,63.41,63.41,1
20180201|2017-11-12 23:30,13,63.44,63.44,63.43,63.43,3
20180201|2017-11-13 01:00,13,63.43,63.43,63.41,63.41,4
20180201|2017-11-13 02:00,13,63.36,63.38,63.23,63.23,24
20180201|2017-11-13 02:30,13,63.24,63.43,63.24,63.37,32
20180201|2017-11-13 03:00,13,63.42,63.46,63.27,63.35,40
20180201|2017-11-13 03:30,13,63.34,63.35,63.27,63.27,12
20180201|2017-11-13 04:00,13,63.27,63.27,63.1,63.11,23
20180201|2017-11-13 04:30,13,63.11,63.31,63.11,63.3,8
20180201|2017-11-13 05:00,13,63.34,63.41,63.3,63.31,46
20180201|2017-11-13 05:30,13,63.36,63.53,63.36,63.51,34
20180201|2017-11-13 06:00,13,63.59,63.6,63.4,63.4,12
20180201|2017-11-13 06:30,13,63.45,63.45,63.45,63.45,2
20180201|2017-11-13 07:00,13,63.39,63.52,63.39,63.52,8
20180201|2017-11-13 07:30,13,63.5,63.5,63.32,63.38,11
20180201|2017-11-13 08:00,13,63.33,63.53,63.32,63.41,42
20180201|2017-11-13 08:30,13,63.35,63.41,63.24,63.35,41
20180201|2017-11-13 09:00,13,63.39,63.62,63.37,63.4,61
20180201|2017-11-13 09:30,13,63.41,63.46,63.34,63.46,20
20180201|2017-11-13 10:00,13,63.5,63.5,63.34,63.34,28
20180201|2017-11-13 10:30,13,63.33,63.33,62.62,63.04,216
20180201|2017-11-13 11:00,13,63.08,63.28,63.07,63.11,58
20180201|2017-11-13 11:30,13,63.08,63.21,63.08,63.17,35
20180201|2017-11-13 12:00,13,63.19,63.21,63.04,63.06,14
20180201|2017-11-13 12:30,13,63.02,63.1,63.02,63.1,10
20180201|2017-11-13 13:00,13,63.15,63.19,63.11,63.11,26
20180201|2017-11-13 13:30,13,63.17,63.19,63.07,63.07,64
20180201|2017-11-13 17:30,14,62.99,63,62.99,63,2
20180201|2017-11-13 23:30,14,62.9,62.9,62.9,62.9,1
20180201|2017-11-14 00:30,14,62.8,62.8,62.77,62.77,4
20180201|2017-11-14 01:00,14,62.8,62.8,62.78,62.78,12
20180201|2017-11-14 01:30,14,62.79,62.79,62.79,62.79,1
20180201|2017-11-14 02:00,14,62.79,62.9,62.79,62.87,32
20180201|2017-11-14 02:30,14,62.86,62.98,62.8,62.97,37
20180201|2017-11-14 03:00,14,62.98,62.98,62.8,62.9,69
20180201|2017-11-14 03:30,14,62.91,63.04,62.91,63.02,28
20180201|2017-11-14 04:00,14,62.94,62.94,62.93,62.93,7
20180201|2017-11-14 04:30,14,62.88,62.88,62.8,62.81,16
20180201|2017-11-14 05:00,14,62.95,62.95,62.9,62.9,13
20180201|2017-11-14 05:30,14,62.94,62.94,62.74,62.74,44
20180201|2017-11-14 06:00,14,62.77,62.77,62.77,62.77,1
20180201|2017-11-14 06:30,14,62.72,62.79,62.7,62.7,40
20180201|2017-11-14 07:00,14,62.76,62.76,62.64,62.69,21
20180201|2017-11-14 07:30,14,62.68,62.78,62.67,62.78,22
20180201|2017-11-14 08:00,14,62.81,62.92,62.78,62.9,53
20180201|2017-11-14 08:30,14,62.91,62.91,62.33,62.46,103
20180201|2017-11-14 09:00,14,62.36,62.47,61.96,61.96,107
20180201|2017-11-14 09:30,14,61.98,61.98,61.34,61.48,317
20180201|2017-11-14 10:00,14,61.48,61.74,61.3,61.41,283
20180201|2017-11-14 10:30,14,61.46,61.8,61.42,61.67,106
20180201|2017-11-14 11:00,14,61.69,61.84,61.64,61.82,18
20180201|2017-11-14 11:30,14,61.81,61.87,61.76,61.82,39
20180201|2017-11-14 12:00,14,61.95,62.05,61.92,61.93,169
20180201|2017-11-14 12:30,14,61.92,61.95,61.79,61.82,107
20180201|2017-11-14 13:00,14,61.8,62.07,61.8,62.07,108
20180201|2017-11-14 13:30,14,62.07,62.13,62.07,62.12,19
20180201|2017-11-14 14:00,14,62.14,62.14,61.95,61.95,26
20180201|2017-11-14 14:30,14,61.88,61.88,61.71,61.71,8
20180201|2017-11-14 15:00,14,61.68,61.68,61.59,61.63,22
20180201|2017-11-14 15:30,14,61.38,61.44,61.15,61.15,5
20180201|2017-11-14 22:00,15,61.3,61.3,61.3,61.3,1
20180201|2017-11-14 23:00,15,61.25,61.25,61.25,61.25,3
20180201|2017-11-14 23:30,15,61.28,61.28,61.28,61.28,1
20180201|2017-11-15 00:00,15,61.29,61.29,61.29,61.29,1
20180201|2017-11-15 00:30,15,61.29,61.29,61.29,61.29,3
20180201|2017-11-15 01:00,15,61.39,61.39,61.39,61.39,4
20180201|2017-11-15 01:30,15,61.45,61.46,61.45,61.45,3
20180201|2017-11-15 02:00,15,61.4,61.53,61.4,61.49,17
20180201|2017-11-15 02:30,15,61.57,61.58,61.51,61.56,25
20180201|2017-11-15 03:00,15,61.63,61.64,61.55,61.55,12
20180201|2017-11-15 03:30,15,61.52,61.57,61.45,61.46,16
20180201|2017-11-15 04:00,15,61.43,61.46,61.32,61.32,22
20180201|2017-11-15 04:30,15,61.34,61.39,61.34,61.39,11
20180201|2017-11-15 05:00,15,61.34,61.34,61.26,61.27,16
20180201|2017-11-15 05:30,15,61.3,61.42,61.3,61.42,97
20180201|2017-11-15 06:00,15,61.43,61.45,61.32,61.32,14
20180201|2017-11-15 06:30,15,61.37,61.37,61.3,61.36,16
20180201|2017-11-15 07:00,15,61.42,61.47,61.38,61.43,42
20180201|2017-11-15 07:30,15,61.4,61.45,61.32,61.45,106
20180201|2017-11-15 08:00,15,61.4,61.6,61.4,61.54,104
20180201|2017-11-15 08:30,15,61.56,61.58,61.47,61.47,32
20180201|2017-11-15 09:00,15,61.46,61.47,61.38,61.46,45
20180201|2017-11-15 09:30,15,61.46,61.6,61.22,61.59,75
20180201|2017-11-15 10:00,15,61.58,61.81,61.58,61.81,109
20180201|2017-11-15 10:30,15,61.79,61.95,61.65,61.75,151
20180201|2017-11-15 11:00,15,61.75,61.76,61.71,61.71,13
20180201|2017-11-15 11:30,15,61.81,61.86,61.79,61.84,17
20180201|2017-11-15 12:00,15,61.87,61.92,61.8,61.92,15
20180201|2017-11-15 12:30,15,61.89,61.89,61.66,61.72,40
20180201|2017-11-15 13:00,15,61.75,61.83,61.7,61.73,29
20180201|2017-11-15 13:30,15,61.71,61.74,61.7,61.73,12
20180201|2017-11-15 14:00,15,61.71,61.73,61.71,61.73,4
20180201|2017-11-15 14:30,15,61.71,61.71,61.71,61.71,1
20180201|2017-11-15 20:00,16,61.81,61.81,61.81,61.81,1
20180201|2017-11-15 20:30,16,61.83,61.83,61.83,61.83,2
20180201|2017-11-15 21:30,16,61.85,61.85,61.85,61.85,3
20180201|2017-11-15 22:00,16,61.85,61.87,61.85,61.86,4
20180201|2017-11-15 22:30,16,61.86,61.86,61.86,61.86,4
20180201|2017-11-16 00:00,16,61.89,61.89,61.89,61.89,14
20180201|2017-11-16 01:00,16,61.89,61.89,61.83,61.83,3
20180201|2017-11-16 02:00,16,61.95,61.97,61.87,61.97,14
20180201|2017-11-16 02:30,16,61.95,61.99,61.79,61.82,64
20180201|2017-11-16 03:00,16,61.83,61.83,61.71,61.71,14
20180201|2017-11-16 03:30,16,61.72,61.72,61.59,61.65,50
20180201|2017-11-16 04:00,16,61.64,61.67,61.52,61.56,21
20180201|2017-11-16 04:30,16,61.57,61.65,61.57,61.65,7
20180201|2017-11-16 05:00,16,61.63,61.63,61.48,61.53,24
20180201|2017-11-16 05:30,16,61.55,61.65,61.51,61.51,11
20180201|2017-11-16 06:00,16,61.55,61.61,61.55,61.6,5
20180201|2017-11-16 06:30,16,61.54,61.54,61.39,61.39,44
20180201|2017-11-16 07:00,16,61.37,61.46,61.32,61.46,36
20180201|2017-11-16 07:30,16,61.48,61.55,61.48,61.49,37
20180201|2017-11-16 08:00,16,61.46,61.53,61.43,61.43,41
20180201|2017-11-16 08:30,16,61.44,61.45,61.31,61.35,62
20180201|2017-11-16 09:00,16,61.37,61.72,61.35,61.69,84
20180201|2017-11-16 09:30,16,61.65,61.71,61.57,61.7,64
20180201|2017-11-16 10:00,16,61.73,61.95,61.65,61.7,115
20180201|2017-11-16 10:30,16,61.71,61.71,61.3,61.4,213
20180201|2017-11-16 11:00,16,61.35,61.51,61.21,61.39,171
20180201|2017-11-16 11:30,16,61.38,61.49,61.36,61.38,33
20180201|2017-11-16 12:00,16,61.39,61.43,61.39,61.43,8
20180201|2017-11-16 12:30,16,61.44,61.44,61.31,61.42,59
20180201|2017-11-16 13:00,16,61.44,61.54,61.26,61.3,113
20180201|2017-11-16 13:30,16,61.27,61.31,61.23,61.31,12
20180201|2017-11-16 14:00,16,61.31,61.31,61.31,61.31,2
20180201|2017-11-16 14:30,16,61.35,61.35,61.26,61.26,14
20180201|2017-11-16 15:00,16,61.27,61.28,61.27,61.27,8
20180201|2017-11-16 15:30,16,61.23,61.26,61.23,61.24,8
20180201|2017-11-16 17:00,17,61.3,61.3,61.3,61.3,2
20180201|2017-11-16 18:00,17,61.3,61.3,61.3,61.3,2
20180201|2017-11-16 19:30,17,61.21,61.21,61.02,61.02,30
20180201|2017-11-16 20:00,17,61.07,61.07,61.07,61.07,9
20180201|2017-11-16 20:30,17,61.09,61.11,61.09,61.11,2
20180201|2017-11-16 23:30,17,61.08,61.08,61.08,61.08,1
20180201|2017-11-17 01:00,17,61.22,61.22,61.22,61.22,1
20180201|2017-11-17 01:30,17,61.27,61.27,61.24,61.27,4
20180201|2017-11-17 02:00,17,61.26,61.36,61.22,61.32,28
20180201|2017-11-17 02:30,17,61.31,61.41,61.3,61.4,33
20180201|2017-11-17 03:00,17,61.39,61.44,61.39,61.44,15
20180201|2017-11-17 03:30,17,61.42,61.94,61.42,61.75,134
20180201|2017-11-17 04:00,17,61.73,61.84,61.71,61.71,22
20180201|2017-11-17 04:30,17,61.71,61.97,61.69,61.97,28
20180201|2017-11-17 05:00,17,61.98,61.99,61.81,61.85,25
20180201|2017-11-17 05:30,17,61.88,62.14,61.87,62.09,52
20180201|2017-11-17 06:00,17,62.07,62.08,61.93,61.93,38
20180201|2017-11-17 06:30,17,61.95,61.99,61.9,61.9,5
20180201|2017-11-17 07:00,17,61.91,61.91,61.87,61.91,29
20180201|2017-11-17 07:30,17,61.92,62.04,61.74,61.92,119
20180201|2017-11-17 08:00,17,61.94,61.94,61.6,61.74,68
20180201|2017-11-17 08:30,17,61.74,61.86,61.63,61.84,150
20180201|2017-11-17 09:00,17,61.82,61.97,61.81,61.91,149
20180201|2017-11-17 09:30,17,61.91,62.07,61.83,62.07,111
20180201|2017-11-17 10:00,17,62.09,62.47,62.06,62.27,207
20180201|2017-11-17 10:30,17,62.28,62.39,62.27,62.39,82
20180201|2017-11-17 11:00,17,62.39,62.55,62.34,62.4,157
20180201|2017-11-17 11:30,17,62.4,62.54,62.33,62.52,33
20180201|2017-11-17 12:00,17,62.51,62.63,62.47,62.59,17
20180201|2017-11-17 12:30,17,62.6,62.72,62.55,62.68,29
20180201|2017-11-17 13:00,17,62.5,62.56,62.41,62.56,8
20180201|2017-11-17 13:30,17,62.55,62.55,62.49,62.55,11
20180201|2017-11-17 14:00,17,62.54,62.61,62.54,62.6,5
20180201|2017-11-17 14:30,17,62.53,62.57,62.52,62.52,8
20180201|2017-11-17 15:00,17,62.54,62.57,62.5,62.57,7
20180201|2017-11-19 17:00,20,62.37,62.37,62.37,62.37,1
20180201|2017-11-19 18:30,20,62.32,62.32,62.32,62.32,2
20180201|2017-11-19 19:30,20,62.36,62.41,62.36,62.41,4
20180201|2017-11-19 21:00,20,62.39,62.39,62.39,62.39,2
20180201|2017-11-19 22:00,20,62.4,62.4,62.4,62.4,1
20180201|2017-11-19 23:00,20,62.44,62.44,62.44,62.44,2
20180201|2017-11-19 23:30,20,62.48,62.48,62.48,62.48,1
20180201|2017-11-20 01:30,20,62.36,62.36,62.36,62.36,10
20180201|2017-11-20 02:00,20,62.28,62.4,62.26,62.36,18
20180201|2017-11-20 02:30,20,62.31,62.48,62.31,62.47,36
20180201|2017-11-20 03:00,20,62.4,62.4,62.22,62.27,12
20180201|2017-11-20 03:30,20,62.24,62.36,62.18,62.22,30
20180201|2017-11-20 04:00,20,62.22,62.25,62.13,62.25,18
20180201|2017-11-20 04:30,20,62.19,62.19,62.08,62.08,9
20180201|2017-11-20 05:00,20,62.1,62.1,62.05,62.08,9
20180201|2017-11-20 05:30,20,62.05,62.13,62.03,62.13,16
20180201|2017-11-20 06:00,20,62.14,62.15,61.77,61.77,19
20180201|2017-11-20 06:30,20,61.81,61.85,61.76,61.81,48
20180201|2017-11-20 07:00,20,61.79,61.93,61.71,61.9,23
20180201|2017-11-20 07:30,20,61.86,61.89,61.68,61.68,38
20180201|2017-11-20 08:00,20,61.69,61.87,61.61,61.84,50
20180201|2017-11-20 08:30,20,61.74,61.84,61.64,61.84,28
20180201|2017-11-20 09:00,20,61.81,61.81,61.53,61.59,143
20180201|2017-11-20 09:30,20,61.56,61.58,61.34,61.5,109
20180201|2017-11-20 10:00,20,61.48,61.74,61.42,61.74,134
20180201|2017-11-20 10:30,20,61.76,61.92,61.56,61.82,163
20180201|2017-11-20 11:00,20,61.87,61.94,61.84,61.85,44
20180201|2017-11-20 11:30,20,61.93,61.93,61.72,61.8,32
20180201|2017-11-20 12:00,20,61.77,61.83,61.75,61.8,16
20180201|2017-11-20 12:30,20,61.82,61.86,61.78,61.79,23
20180201|2017-11-20 13:00,20,61.81,62.07,61.81,62.07,73
20180201|2017-11-20 13:30,20,62.03,62.03,61.99,62.03,23
20180201|2017-11-20 14:00,20,62.04,62.06,61.97,61.97,8
20180201|2017-11-20 15:00,20,61.99,62.02,61.96,61.96,7
20180201|2017-11-20 17:30,21,61.93,61.93,61.93,61.93,1
20180201|2017-11-20 19:00,21,62.06,62.06,62.06,62.06,1
20180201|2017-11-20 20:30,21,62.13,62.13,62.12,62.12,2
20180201|2017-11-20 23:00,21,62.06,62.06,62.06,62.06,1
20180201|2017-11-21 00:00,21,62.12,62.12,62.12,62.12,1
20180201|2017-11-21 00:30,21,62.12,62.12,62.12,62.12,1
20180201|2017-11-21 01:00,21,62.12,62.12,62.12,62.12,1
20180201|2017-11-21 02:00,21,62.33,62.4,62.31,62.31,27
20180201|2017-11-21 02:30,21,62.33,62.36,62.24,62.32,18
20180201|2017-11-21 03:00,21,62.39,62.53,62.38,62.52,34
20180201|2017-11-21 03:30,21,62.52,62.61,62.49,62.6,76
20180201|2017-11-21 04:00,21,62.6,62.62,62.49,62.49,58
20180201|2017-11-21 04:30,21,62.43,62.43,62.22,62.22,7
20180201|2017-11-21 05:00,21,62.2,62.21,62.1,62.19,98
20180201|2017-11-21 05:30,21,62.17,62.23,62.17,62.18,13
20180201|2017-11-21 06:00,21,62.16,62.31,62.16,62.31,21
20180201|2017-11-21 06:30,21,62.09,62.12,61.93,62.02,163
20180201|2017-11-21 07:00,21,62.05,62.24,62.02,62.11,97
20180201|2017-11-21 07:30,21,62.1,62.16,62.06,62.15,21
20180201|2017-11-21 08:00,21,62.11,62.23,61.94,62,69
20180201|2017-11-21 08:30,21,62.08,62.27,62.06,62.25,48
20180201|2017-11-21 09:00,21,62.26,62.55,62.26,62.42,118
20180201|2017-11-21 09:30,21,62.34,62.49,62.25,62.25,28
20180201|2017-11-21 10:00,21,62.14,62.28,62.01,62.13,175
20180201|2017-11-21 10:30,21,62.12,62.22,62.08,62.18,37
20180201|2017-11-21 11:00,21,62.15,62.25,62.05,62.23,36
20180201|2017-11-21 11:30,21,62.24,62.24,62.08,62.09,25
20180201|2017-11-21 12:00,21,62.09,62.11,62.02,62.08,27
20180201|2017-11-21 12:30,21,62.09,62.2,62.07,62.2,19
20180201|2017-11-21 13:00,21,62.15,62.34,62.1,62.34,64
20180201|2017-11-21 13:30,21,62.3,62.35,62.29,62.31,20
20180201|2017-11-21 14:00,21,62.29,62.3,62.29,62.3,3
20180201|2017-11-21 14:30,21,62.3,62.35,62.3,62.35,19
20180201|2017-11-21 15:00,21,62.26,62.26,62.26,62.26,22
20180201|2017-11-21 15:30,21,62.46,62.46,62.46,62.46,1
20180201|2017-11-21 18:00,22,62.46,62.46,62.44,62.44,35
20180201|2017-11-21 19:00,22,62.49,62.6,62.48,62.6,15
20180201|2017-11-21 19:30,22,62.66,62.9,62.65,62.9,79
20180201|2017-11-21 20:00,22,62.82,62.82,62.82,62.82,1
20180201|2017-11-21 20:30,22,62.81,62.81,62.8,62.8,7
20180201|2017-11-21 21:30,22,62.8,62.8,62.8,62.8,1
20180201|2017-11-21 22:00,22,62.68,62.68,62.68,62.68,11
20180201|2017-11-21 22:30,22,62.67,62.67,62.66,62.66,5
20180201|2017-11-21 23:30,22,62.71,62.72,62.7,62.7,4
20180201|2017-11-22 00:00,22,62.79,62.79,62.79,62.79,1
20180201|2017-11-22 00:30,22,62.82,62.82,62.81,62.82,4
20180201|2017-11-22 01:00,22,62.8,62.9,62.8,62.89,33
20180201|2017-11-22 01:30,22,62.88,63.03,62.88,62.99,11
20180201|2017-11-22 02:00,22,62.97,63,62.82,62.93,35
20180201|2017-11-22 02:30,22,62.91,63.01,62.85,62.93,44
20180201|2017-11-22 03:00,22,62.95,63.01,62.85,62.88,44
20180201|2017-11-22 03:30,22,62.84,62.85,62.76,62.81,35
20180201|2017-11-22 04:00,22,62.85,62.9,62.84,62.86,10
20180201|2017-11-22 04:30,22,62.91,63.04,62.88,62.99,36
20180201|2017-11-22 05:00,22,62.96,62.96,62.86,62.86,19
20180201|2017-11-22 05:30,22,62.89,62.91,62.8,62.8,5
20180201|2017-11-22 06:00,22,62.82,62.88,62.81,62.87,26
20180201|2017-11-22 06:30,22,62.87,62.88,62.77,62.88,42
20180201|2017-11-22 07:00,22,62.98,63.04,62.87,62.87,70
20180201|2017-11-22 07:30,22,62.93,62.93,62.8,62.84,49
20180201|2017-11-22 08:00,22,62.83,62.83,62.65,62.66,58
20180201|2017-11-22 08:30,22,62.64,62.72,62.61,62.72,83
20180201|2017-11-22 09:00,22,62.71,62.74,62.64,62.65,22
20180201|2017-11-22 09:30,22,62.53,62.65,62.33,62.51,190
20180201|2017-11-22 10:00,22,62.56,62.78,62.55,62.65,157
20180201|2017-11-22 10:30,22,62.66,62.75,62.6,62.75,78
20180201|2017-11-22 11:00,22,62.8,62.87,62.56,62.56,163
20180201|2017-11-22 11:30,22,62.59,62.69,62.57,62.69,23
20180201|2017-11-22 12:00,22,62.69,62.83,62.63,62.71,46
20180201|2017-11-22 12:30,22,62.8,62.9,62.77,62.9,73
20180201|2017-11-22 13:00,22,62.87,63.07,62.86,63,64
20180201|2017-11-22 13:30,22,62.97,63.01,62.96,63,12
20180201|2017-11-22 14:00,22,62.97,62.97,62.93,62.93,2
20180201|2017-11-22 14:30,22,62.9,62.9,62.89,62.89,4
20180201|2017-11-22 15:00,22,62.94,62.96,62.93,62.96,7
20180201|2017-11-22 15:30,22,63,63,63,63,2
20180201|2017-11-22 17:00,24,62.9,62.9,62.9,62.9,1
20180201|2017-11-22 18:00,24,63.06,63.06,63.06,63.06,1
20180201|2017-11-22 20:00,24,62.83,62.83,62.82,62.82,2
20180201|2017-11-22 22:00,24,62.87,62.87,62.87,62.87,1
20180201|2017-11-22 23:00,24,62.82,62.83,62.81,62.81,9
20180201|2017-11-22 23:30,24,62.81,62.81,62.81,62.81,1
20180201|2017-11-23 00:00,24,62.82,62.88,62.82,62.88,5
20180201|2017-11-23 00:30,24,62.88,62.93,62.88,62.91,8
20180201|2017-11-23 01:00,24,62.88,62.88,62.88,62.88,1
20180201|2017-11-23 01:30,24,62.84,62.84,62.77,62.77,2
20180201|2017-11-23 02:00,24,62.7,62.84,62.67,62.82,17
20180201|2017-11-23 02:30,24,62.82,62.89,62.71,62.71,26
20180201|2017-11-23 03:00,24,62.72,62.73,62.61,62.73,16
20180201|2017-11-23 03:30,24,62.75,62.75,62.61,62.65,36
20180201|2017-11-23 04:00,24,62.68,62.69,62.6,62.69,15
20180201|2017-11-23 04:30,24,62.7,62.77,62.7,62.71,15
20180201|2017-11-23 05:00,24,62.74,62.82,62.74,62.82,2
20180201|2017-11-23 05:30,24,62.73,62.73,62.62,62.63,18
20180201|2017-11-23 06:00,24,62.64,62.65,62.59,62.65,7
20180201|2017-11-23 06:30,24,62.71,62.76,62.7,62.76,33
20180201|2017-11-23 07:00,24,62.68,62.9,62.68,62.84,15
20180201|2017-11-23 07:30,24,62.91,62.97,62.9,62.94,21
20180201|2017-11-23 08:00,24,62.95,62.97,62.92,62.93,9
20180201|2017-11-23 08:30,24,62.98,63.06,62.96,63.06,20
20180201|2017-11-23 09:00,24,63.06,63.07,63.01,63.04,7
20180201|2017-11-23 09:30,24,63.07,63.14,63.06,63.06,26
20180201|2017-11-23 10:00,24,63.03,63.03,62.93,62.99,18
20180201|2017-11-23 10:30,24,63,63,62.82,62.83,55
20180201|2017-11-23 11:00,24,62.92,62.96,62.92,62.95,7
20180201|2017-11-23 11:30,24,63.1,63.25,63.07,63.25,15
20180201|2017-11-23 17:00,24,63.05,63.05,63.05,63.05,1
20180201|2017-11-23 18:00,24,63.06,63.06,63.06,63.06,1
20180201|2017-11-23 18:30,24,63.06,63.06,63.06,63.06,1
20180201|2017-11-23 19:00,24,63.04,63.11,63.04,63.11,4
20180201|2017-11-23 19:30,24,63.15,63.15,63.14,63.14,3
20180201|2017-11-23 20:00,24,63.16,63.16,63.16,63.16,1
20180201|2017-11-23 20:30,24,63.09,63.09,63.09,63.09,1
20180201|2017-11-23 21:30,24,63.07,63.07,63.07,63.07,1
20180201|2017-11-23 22:00,24,63.08,63.09,63.03,63.03,12
20180201|2017-11-23 22:30,24,63.04,63.09,63.04,63.09,2
20180201|2017-11-23 23:00,24,63.1,63.11,63.1,63.1,6
20180201|2017-11-23 23:30,24,63.1,63.14,63.1,63.14,15
20180201|2017-11-24 00:00,24,63.14,63.16,63.13,63.13,3
20180201|2017-11-24 00:30,24,63.1,63.11,63.1,63.11,4
20180201|2017-11-24 01:00,24,63.19,63.24,63.13,63.24,7
20180201|2017-11-24 01:30,24,63.21,63.3,63.2,63.3,6
20180201|2017-11-24 02:00,24,63.31,63.44,63.31,63.44,19
20180201|2017-11-24 02:30,24,63.44,63.45,63.32,63.34,20
20180201|2017-11-24 03:00,24,63.35,63.35,63.04,63.2,44
20180201|2017-11-24 03:30,24,63.2,63.34,63.16,63.32,28
20180201|2017-11-24 04:00,24,63.35,63.35,63.26,63.26,16
20180201|2017-11-24 04:30,24,63.3,63.3,63.26,63.3,15
20180201|2017-11-24 05:00,24,63.31,63.42,63.31,63.42,14
20180201|2017-11-24 05:30,24,63.42,63.45,63.39,63.4,21
20180201|2017-11-24 06:00,24,63.36,63.49,63.36,63.45,65
20180201|2017-11-24 06:30,24,63.41,63.46,63.4,63.46,13
20180201|2017-11-24 07:00,24,63.42,63.47,63.29,63.31,36
20180201|2017-11-24 07:30,24,63.28,63.39,63.28,63.35,20
20180201|2017-11-24 08:00,24,63.33,63.38,63.14,63.2,117
20180201|2017-11-24 08:30,24,63.21,63.21,63.13,63.17,88
20180201|2017-11-24 09:00,24,63.19,63.19,62.93,62.94,88
20180201|2017-11-24 09:30,24,62.99,63.18,62.99,63.18,64
20180201|2017-11-24 10:00,24,63.16,63.37,63.08,63.08,139
20180201|2017-11-24 10:30,24,63.1,63.26,63.02,63.26,88
20180201|2017-11-24 11:00,24,63.21,63.28,63.16,63.28,18
20180201|2017-11-24 11:30,24,63.3,63.34,63.29,63.32,49
20180201|2017-11-24 12:00,24,63.35,63.48,63.35,63.48,69
20180201|2017-11-24 12:30,24,63.48,63.52,63.45,63.46,23
20180201|2017-11-26 17:00,27,63.5,63.52,63.41,63.41,57
20180201|2017-11-26 17:30,27,63.39,63.39,63.37,63.37,6
20180201|2017-11-26 18:30,27,63.46,63.48,63.46,63.48,9
20180201|2017-11-26 19:00,27,63.4,63.4,63.25,63.4,10
20180201|2017-11-26 19:30,27,63.37,63.37,63.33,63.33,3
20180201|2017-11-26 21:00,27,63.38,63.38,63.38,63.38,1
20180201|2017-11-26 21:30,27,63.42,63.45,63.42,63.45,4
20180201|2017-11-27 00:30,27,63.39,63.4,63.38,63.38,16
20180201|2017-11-27 01:30,27,63.3,63.3,63.21,63.21,5
20180201|2017-11-27 02:00,27,63.27,63.3,63.16,63.29,129
20180201|2017-11-27 02:30,27,63.28,63.29,63.1,63.29,283
20180201|2017-11-27 03:00,27,63.27,63.35,63.26,63.33,33
20180201|2017-11-27 03:30,27,63.38,63.39,63.28,63.38,59
20180201|2017-11-27 04:00,27,63.36,63.36,63.2,63.24,46
20180201|2017-11-27 04:30,27,63.27,63.29,63.25,63.26,10
20180201|2017-11-27 05:00,27,63.16,63.19,63.13,63.16,22
20180201|2017-11-27 05:30,27,63.11,63.19,63.11,63.17,68
20180201|2017-11-27 06:00,27,63.22,63.24,63.02,63.04,55
20180201|2017-11-27 06:30,27,63.05,63.09,62.98,63.09,30
20180201|2017-11-27 07:00,27,63.05,63.24,63.04,63.23,125
20180201|2017-11-27 07:30,27,63.24,63.32,63.18,63.27,134
20180201|2017-11-27 08:00,27,63.25,63.4,63.24,63.39,290
20180201|2017-11-27 08:30,27,63.37,63.37,62.98,63.05,216
20180201|2017-11-27 09:00,27,63.05,63.07,62.7,62.79,1080
20180201|2017-11-27 09:30,27,62.78,63.19,62.78,63.05,212
20180201|2017-11-27 10:00,27,63.03,63.12,62.82,62.87,459
20180201|2017-11-27 10:30,27,62.86,63.04,62.81,62.99,306
20180201|2017-11-27 11:00,27,63.02,63.23,63,63.12,326
20180201|2017-11-27 11:30,27,63.12,63.22,63.12,63.19,67
20180201|2017-11-27 12:00,27,63.21,63.3,63.19,63.22,101
20180201|2017-11-27 12:30,27,63.22,63.44,63.22,63.42,323
20180201|2017-11-27 13:00,27,63.43,63.52,63.36,63.36,420
20180201|2017-11-27 13:30,27,63.38,63.45,63.38,63.42,56
20180201|2017-11-27 14:00,27,63.42,63.48,63.39,63.4,27
20180201|2017-11-27 14:30,27,63.41,63.41,63.37,63.37,21
20180201|2017-11-27 15:00,27,63.31,63.31,63.28,63.28,5
20180201|2017-11-27 15:30,27,63.28,63.28,63.25,63.25,12
20180201|2017-11-27 17:30,28,63.33,63.33,63.3,63.3,4
20180201|2017-11-27 19:00,28,63.3,63.33,63.25,63.25,5
20180201|2017-11-27 19:30,28,63.22,63.22,63.18,63.18,13
20180201|2017-11-27 20:00,28,63.21,63.22,63.21,63.22,6
20180201|2017-11-27 20:30,28,63.22,63.27,63.22,63.22,8
20180201|2017-11-27 21:00,28,63.2,63.2,63.17,63.17,6
20180201|2017-11-27 21:30,28,63.15,63.2,63.15,63.2,26
20180201|2017-11-27 22:00,28,63.22,63.22,63.18,63.18,2
20180201|2017-11-27 23:00,28,63.18,63.22,63.18,63.22,3
20180201|2017-11-27 23:30,28,63.21,63.21,63.16,63.16,4
20180201|2017-11-28 00:00,28,63.14,63.15,63.14,63.15,7
20180201|2017-11-28 00:30,28,63.18,63.18,63.13,63.13,8
20180201|2017-11-28 01:00,28,63.18,63.3,63.17,63.3,25
20180201|2017-11-28 01:30,28,63.28,63.36,63.27,63.33,20
20180201|2017-11-28 02:00,28,63.34,63.42,63.19,63.2,205
20180201|2017-11-28 02:30,28,63.21,63.23,63.07,63.11,179
20180201|2017-11-28 03:00,28,63.14,63.15,62.89,62.89,261
20180201|2017-11-28 03:30,28,62.88,63.03,62.79,62.89,286
20180201|2017-11-28 04:00,28,62.89,63.08,62.88,62.95,154
20180201|2017-11-28 04:30,28,62.91,62.95,62.85,62.85,96
20180201|2017-11-28 05:00,28,62.84,62.91,62.8,62.91,75
20180201|2017-11-28 05:30,28,62.9,62.91,62.72,62.75,224
20180201|2017-11-28 06:00,28,62.77,62.88,62.74,62.85,106
20180201|2017-11-28 06:30,28,62.85,63.01,62.82,63,87
20180201|2017-11-28 07:00,28,62.99,63.12,62.99,63.01,196
20180201|2017-11-28 07:30,28,63.03,63.1,62.96,62.98,220
20180201|2017-11-28 08:00,28,62.97,63.14,62.91,62.99,526
20180201|2017-11-28 08:30,28,62.99,63.15,62.91,63.11,340
20180201|2017-11-28 09:00,28,63.11,63.3,63.03,63.25,512
20180201|2017-11-28 09:30,28,63.24,63.32,63.1,63.18,374
20180201|2017-11-28 10:00,28,63.18,63.18,63.03,63.13,529
20180201|2017-11-28 10:30,28,63.15,63.15,62.86,63.05,730
20180201|2017-11-28 11:00,28,63.05,63.29,62.96,63.24,558
20180201|2017-11-28 11:30,28,63.25,63.28,63.16,63.17,247
20180201|2017-11-28 12:00,28,63.17,63.25,63.16,63.24,141
20180201|2017-11-28 12:30,28,63.22,63.26,63.14,63.25,142
20180201|2017-11-28 13:00,28,63.26,63.33,63.18,63.22,333
20180201|2017-11-28 13:30,28,63.2,63.21,63.13,63.15,104
20180201|2017-11-28 14:00,28,63.13,63.16,63.11,63.15,33
20180201|2017-11-28 14:30,28,63.14,63.18,63.14,63.15,27
20180201|2017-11-28 15:00,28,63.14,63.15,63.1,63.11,11
20180201|2017-11-28 15:30,28,63.07,63.07,62.88,62.98,61
20180201|2017-11-28 17:00,29,63.05,63.05,62.9,62.9,10
20180201|2017-11-28 18:00,29,62.95,62.95,62.95,62.95,5
20180201|2017-11-28 18:30,29,62.92,62.93,62.91,62.93,7
20180201|2017-11-28 19:00,29,62.97,62.97,62.87,62.89,9
20180201|2017-11-28 19:30,29,62.89,62.9,62.84,62.84,6
20180201|2017-11-28 20:00,29,62.87,62.89,62.87,62.89,2
20180201|2017-11-28 20:30,29,62.88,62.88,62.87,62.87,2
20180201|2017-11-28 21:00,29,62.87,62.88,62.87,62.88,3
20180201|2017-11-28 21:30,29,62.86,62.86,62.86,62.86,1
20180201|2017-11-28 22:30,29,62.85,62.85,62.83,62.83,8
20180201|2017-11-28 23:30,29,62.85,62.85,62.85,62.85,4
20180201|2017-11-29 00:00,29,62.84,62.85,62.83,62.83,11
20180201|2017-11-29 00:30,29,62.84,62.86,62.84,62.86,8
20180201|2017-11-29 01:00,29,63,63.02,62.93,62.99,13
20180201|2017-11-29 01:30,29,62.96,63,62.91,62.99,14
20180201|2017-11-29 02:00,29,62.98,62.99,62.82,62.94,171
20180201|2017-11-29 02:30,29,62.93,63,62.9,62.95,142
20180201|2017-11-29 03:00,29,62.95,62.98,62.75,62.82,294
20180201|2017-11-29 03:30,29,62.83,62.91,62.81,62.83,133
20180201|2017-11-29 04:00,29,62.82,62.85,62.5,62.52,955
20180201|2017-11-29 04:30,29,62.52,62.68,62.52,62.54,307
20180201|2017-11-29 05:00,29,62.55,62.68,62.5,62.62,125
20180201|2017-11-29 05:30,29,62.67,63.07,62.65,63.07,1599
20180201|2017-11-29 06:00,29,63.1,63.18,63.08,63.14,441
20180201|2017-11-29 06:30,29,63.15,63.15,63.04,63.14,208
20180201|2017-11-29 07:00,29,63.15,63.18,63.01,63.01,318
20180201|2017-11-29 07:30,29,63.02,63.09,62.95,63.05,268
20180201|2017-11-29 08:00,29,63.03,63.11,62.92,63.07,279
20180201|2017-11-29 08:30,29,63.08,63.15,62.98,63.14,316
20180201|2017-11-29 09:00,29,63.16,63.3,63.05,63.07,754
20180201|2017-11-29 09:30,29,63.07,63.58,62.94,63.39,1069
20180201|2017-11-29 10:00,29,63.4,63.43,62.55,62.76,1223
20180201|2017-11-29 10:30,29,62.77,62.79,62.5,62.63,824
20180201|2017-11-29 11:00,29,62.58,62.59,62.01,62.02,999
20180201|2017-11-29 11:30,29,62.04,62.29,61.94,62.19,735
20180201|2017-11-29 12:00,29,62.18,62.38,62.07,62.24,616
20180201|2017-11-29 12:30,29,62.23,62.29,62,62.26,504
20180201|2017-11-29 13:00,29,62.29,62.78,62.29,62.48,766
20180201|2017-11-29 13:30,29,62.5,62.73,62.5,62.71,254
20180201|2017-11-29 14:00,29,62.7,62.71,62.68,62.69,30
20180201|2017-11-29 14:30,29,62.69,62.69,62.59,62.65,57
20180201|2017-11-29 15:00,29,62.65,62.73,62.65,62.69,27
20180201|2017-11-29 15:30,29,62.68,62.68,62.68,62.68,3
20180201|2017-11-29 17:00,30,62.68,62.7,62.68,62.7,5
20180201|2017-11-29 17:30,30,62.68,62.68,62.62,62.62,2
20180201|2017-11-29 19:00,30,62.57,62.66,62.57,62.66,13
20180201|2017-11-29 19:30,30,62.73,62.73,62.65,62.65,9
20180201|2017-11-29 20:00,30,62.62,62.62,62.61,62.61,3
20180201|2017-11-29 20:30,30,62.67,62.67,62.66,62.66,4
20180201|2017-11-29 21:30,30,62.7,62.73,62.7,62.73,5
20180201|2017-11-29 22:30,30,62.76,62.76,62.76,62.76,2
20180201|2017-11-29 23:00,30,62.79,62.85,62.79,62.84,14
20180201|2017-11-29 23:30,30,62.81,62.81,62.77,62.77,3
20180201|2017-11-30 00:00,30,62.79,62.79,62.79,62.79,1
20180201|2017-11-30 00:30,30,62.83,62.89,62.81,62.81,16
20180201|2017-11-30 01:00,30,62.83,62.83,62.69,62.73,12
20180201|2017-11-30 01:30,30,62.69,62.82,62.67,62.82,73
20180201|2017-11-30 02:00,30,62.81,62.82,62.63,62.77,249
20180201|2017-11-30 02:30,30,62.76,62.94,62.72,62.79,340
20180201|2017-11-30 03:00,30,62.81,62.94,62.78,62.8,183
20180201|2017-11-30 03:30,30,62.84,62.84,62.6,62.72,295
20180201|2017-11-30 04:00,30,62.72,62.97,62.61,62.97,278
20180201|2017-11-30 04:30,30,62.96,63.36,62.96,63.17,713
20180201|2017-11-30 05:00,30,63.19,63.29,63.16,63.25,228
20180201|2017-11-30 05:30,30,63.26,63.31,63.21,63.31,173
20180201|2017-11-30 06:00,30,63.31,63.36,62.96,63.36,662
20180201|2017-11-30 06:30,30,63.35,63.35,63.14,63.17,176
20180201|2017-11-30 07:00,30,63.18,63.3,63.18,63.21,152
20180201|2017-11-30 07:30,30,63.22,63.28,63.11,63.26,401
20180201|2017-11-30 08:00,30,63.24,63.29,63.02,63.22,586
20180201|2017-11-30 08:30,30,63.23,63.34,62.9,63,1298
20180201|2017-11-30 09:00,30,63.02,63.02,62.51,62.6,841
20180201|2017-11-30 09:30,30,62.58,62.83,62.17,62.79,1093
20180201|2017-11-30 10:00,30,62.79,63.24,62.69,62.79,1217
20180201|2017-11-30 10:30,30,62.8,62.83,62.19,62.27,1633
20180201|2017-11-30 11:00,30,62.25,62.46,62.21,62.3,950
20180201|2017-11-30 11:30,30,62.31,62.47,62.16,62.26,689
20180201|2017-11-30 12:00,30,62.24,62.63,62.22,62.39,1010
20180201|2017-11-30 12:30,30,62.35,62.41,62.24,62.41,590
20180201|2017-11-30 13:00,30,62.41,62.77,62.41,62.66,1688
20180201|2017-11-30 13:30,30,62.64,62.67,62.52,62.67,215
20180201|2017-11-30 14:00,30,62.63,62.63,62.56,62.62,54
20180201|2017-11-30 14:30,30,62.61,62.64,62.61,62.64,39
20180201|2017-11-30 15:00,30,62.63,62.69,62.62,62.64,28
20180201|2017-11-30 15:30,30,62.65,62.69,62.65,62.69,24
20180201|2017-11-30 17:30,1,62.64,62.68,62.64,62.68,2
20180201|2017-11-30 18:00,1,62.67,62.69,62.63,62.66,14
20180201|2017-11-30 18:30,1,62.66,62.7,62.66,62.69,23
20180201|2017-11-30 19:00,1,62.72,62.72,62.6,62.68,27
20180201|2017-11-30 19:30,1,62.69,62.82,62.69,62.82,37
20180201|2017-11-30 20:00,1,62.86,62.87,62.83,62.87,21
20180201|2017-11-30 20:30,1,62.95,62.99,62.95,62.96,13
20180201|2017-11-30 21:00,1,62.95,62.95,62.89,62.89,4
20180201|2017-11-30 21:30,1,62.92,62.99,62.9,62.91,22
20180201|2017-11-30 22:00,1,62.91,62.91,62.91,62.91,2
20180201|2017-11-30 22:30,1,62.86,62.87,62.85,62.87,5
20180201|2017-11-30 23:00,1,62.87,62.88,62.87,62.88,9
20180201|2017-11-30 23:30,1,62.91,62.91,62.91,62.91,1
20180201|2017-12-01 00:00,1,62.89,62.89,62.85,62.85,22
20180201|2017-12-01 00:30,1,62.86,62.86,62.86,62.86,10
20180201|2017-12-01 01:00,1,62.9,63.04,62.89,63.04,63
20180201|2017-12-01 01:30,1,63.05,63.07,62.97,63.07,49
20180201|2017-12-01 02:00,1,63.06,63.16,63.01,63.14,252
20180201|2017-12-01 02:30,1,63.15,63.19,62.98,63.01,222
20180201|2017-12-01 03:00,1,63.04,63.1,62.9,63.1,254
20180201|2017-12-01 03:30,1,63.11,63.15,62.97,63.14,179
20180201|2017-12-01 04:00,1,63.15,63.31,63.13,63.27,232
20180201|2017-12-01 04:30,1,63.29,63.33,63.1,63.13,154
20180201|2017-12-01 05:00,1,63.09,63.16,63.04,63.13,121
20180201|2017-12-01 05:30,1,63.15,63.22,63.09,63.17,115
20180201|2017-12-01 06:00,1,63.2,63.33,63.2,63.28,216
20180201|2017-12-01 06:30,1,63.3,63.37,63.24,63.28,179
20180201|2017-12-01 07:00,1,63.27,63.33,63.08,63.12,250
20180201|2017-12-01 07:30,1,63.13,63.24,63.08,63.22,276
20180201|2017-12-01 08:00,1,63.25,63.68,63.24,63.49,892
20180201|2017-12-01 08:30,1,63.48,64.06,63.39,64.05,805
20180201|2017-12-01 09:00,1,64.07,64.15,63.96,64.05,779
20180201|2017-12-01 09:30,1,64.07,64.31,64.07,64.23,883
20180201|2017-12-01 10:00,1,64.23,64.28,63.71,63.96,1192
20180201|2017-12-01 10:30,1,63.96,64,63.65,63.82,739
20180201|2017-12-01 11:00,1,63.81,63.95,63.71,63.72,386
20180201|2017-12-01 11:30,1,63.73,63.79,63.63,63.68,334
20180201|2017-12-01 12:00,1,63.67,63.68,63.54,63.55,185
20180201|2017-12-01 12:30,1,63.55,63.79,63.45,63.65,470
20180201|2017-12-01 13:00,1,63.65,63.71,63.53,63.71,283
20180201|2017-12-01 13:30,1,63.71,63.71,63.57,63.58,103
20180201|2017-12-01 14:00,1,63.59,63.65,63.57,63.65,68
20180201|2017-12-01 14:30,1,63.68,63.71,63.59,63.7,63
20180201|2017-12-01 15:00,1,63.71,63.74,63.67,63.7,26
20180201|2017-12-01 15:30,1,63.7,63.7,63.63,63.64,38
20180201|2017-12-03 17:00,4,63.49,63.64,63.48,63.59,16
20180201|2017-12-03 17:30,4,63.64,63.64,63.62,63.62,2
20180201|2017-12-03 18:00,4,63.59,63.63,63.59,63.6,19
20180201|2017-12-03 18:30,4,63.6,63.6,63.55,63.55,13
20180201|2017-12-03 19:00,4,63.51,63.52,63.5,63.52,43
20180201|2017-12-03 19:30,4,63.48,63.48,63.29,63.35,69
20180201|2017-12-03 20:00,4,63.4,63.42,63.4,63.42,4
20180201|2017-12-03 20:30,4,63.41,63.43,63.37,63.37,12
20180201|2017-12-03 21:00,4,63.34,63.34,63.31,63.31,6
20180201|2017-12-03 21:30,4,63.35,63.38,63.35,63.38,19
20180201|2017-12-03 22:00,4,63.32,63.33,63.3,63.32,48
20180201|2017-12-03 22:30,4,63.35,63.35,63.35,63.35,1
20180201|2017-12-03 23:00,4,63.39,63.42,63.39,63.42,5
20180201|2017-12-03 23:30,4,63.39,63.39,63.39,63.39,1
20180201|2017-12-04 00:00,4,63.43,63.47,63.41,63.41,100
20180201|2017-12-04 00:30,4,63.41,63.45,63.4,63.43,56
20180201|2017-12-04 01:00,4,63.43,63.47,63.36,63.37,46
20180201|2017-12-04 01:30,4,63.39,63.54,63.35,63.54,113
20180201|2017-12-04 02:00,4,63.5,63.5,63.35,63.41,202
20180201|2017-12-04 02:30,4,63.42,63.52,63.4,63.51,161
20180201|2017-12-04 03:00,4,63.52,63.53,63.23,63.23,132
20180201|2017-12-04 03:30,4,63.26,63.27,63.15,63.15,291
20180201|2017-12-04 04:00,4,63.14,63.3,63.11,63.25,296
20180201|2017-12-04 04:30,4,63.26,63.37,63.21,63.29,98
20180201|2017-12-04 05:00,4,63.33,63.36,63.22,63.22,50
20180201|2017-12-04 05:30,4,63.21,63.26,63.17,63.18,98
20180201|2017-12-04 06:00,4,63.18,63.19,63.06,63.16,270
20180201|2017-12-04 06:30,4,63.16,63.28,63.11,63.21,348
20180201|2017-12-04 07:00,4,63.21,63.42,63.16,63.2,320
20180201|2017-12-04 07:30,4,63.2,63.23,63.12,63.12,148
20180201|2017-12-04 08:00,4,63.1,63.1,62.82,62.94,900
20180201|2017-12-04 08:30,4,62.94,63.06,62.85,62.85,490
20180201|2017-12-04 09:00,4,62.88,62.98,62.72,62.8,825
20180201|2017-12-04 09:30,4,62.79,62.94,62.69,62.82,372
20180201|2017-12-04 10:00,4,62.85,62.97,62.79,62.83,462
20180201|2017-12-04 10:30,4,62.83,63,62.81,62.93,582
20180201|2017-12-04 11:00,4,62.93,62.98,62.84,62.93,347
20180201|2017-12-04 11:30,4,62.94,62.95,62.75,62.8,285
20180201|2017-12-04 12:00,4,62.79,62.84,62.77,62.78,99
20180201|2017-12-04 12:30,4,62.79,62.79,62.57,62.67,442
20180201|2017-12-04 13:00,4,62.67,62.68,62.42,62.44,1062
20180201|2017-12-04 13:30,4,62.44,62.48,62.32,62.41,481
20180201|2017-12-04 14:00,4,62.42,62.44,62.41,62.41,41
20180201|2017-12-04 14:30,4,62.39,62.43,62.35,62.43,55
20180201|2017-12-04 15:00,4,62.44,62.45,62.42,62.42,20
20180201|2017-12-04 15:30,4,62.43,62.45,62.42,62.45,13
20180201|2017-12-04 17:00,5,62.39,62.39,62.37,62.37,6
20180201|2017-12-04 17:30,5,62.4,62.42,62.4,62.42,4
20180201|2017-12-04 18:00,5,62.5,62.5,62.46,62.47,12
20180201|2017-12-04 18:30,5,62.48,62.5,62.48,62.49,6
20180201|2017-12-04 19:00,5,62.53,62.57,62.53,62.54,8
20180201|2017-12-04 19:30,5,62.57,62.58,62.53,62.55,13
20180201|2017-12-04 20:00,5,62.53,62.54,62.5,62.52,20
20180201|2017-12-04 21:00,5,62.55,62.55,62.53,62.54,14
20180201|2017-12-04 21:30,5,62.54,62.56,62.52,62.53,12
20180201|2017-12-04 22:00,5,62.52,62.52,62.52,62.52,1
20180201|2017-12-04 22:30,5,62.52,62.52,62.52,62.52,6
20180201|2017-12-04 23:00,5,62.51,62.51,62.49,62.49,8
20180201|2017-12-04 23:30,5,62.43,62.45,62.43,62.44,5
20180201|2017-12-05 00:00,5,62.38,62.39,62.35,62.35,61
20180201|2017-12-05 00:30,5,62.33,62.37,62.29,62.29,58
20180201|2017-12-05 01:00,5,62.3,62.41,62.3,62.37,19
20180201|2017-12-05 01:30,5,62.38,62.38,62.14,62.19,173
20180201|2017-12-05 02:00,5,62.2,62.31,62.15,62.31,400
20180201|2017-12-05 02:30,5,62.32,62.45,62.29,62.33,342
20180201|2017-12-05 03:00,5,62.33,62.38,62.26,62.38,165
20180201|2017-12-05 03:30,5,62.39,62.43,62.29,62.34,160
20180201|2017-12-05 04:00,5,62.36,62.41,62.28,62.34,116
20180201|2017-12-05 04:30,5,62.34,62.38,62.25,62.29,118
20180201|2017-12-05 05:00,5,62.3,62.32,62.23,62.26,143
20180201|2017-12-05 05:30,5,62.26,62.34,62.26,62.27,89
20180201|2017-12-05 06:00,5,62.27,62.34,62.21,62.21,76
20180201|2017-12-05 06:30,5,62.24,62.33,62.21,62.33,46
20180201|2017-12-05 07:00,5,62.32,62.46,62.29,62.41,86
20180201|2017-12-05 07:30,5,62.41,62.55,62.37,62.54,343
20180201|2017-12-05 08:00,5,62.53,62.61,62.45,62.57,460
20180201|2017-12-05 08:30,5,62.57,62.74,62.53,62.72,500
20180201|2017-12-05 09:00,5,62.72,62.79,62.61,62.67,557
20180201|2017-12-05 09:30,5,62.68,62.84,62.64,62.71,435
20180201|2017-12-05 10:00,5,62.69,62.75,62.44,62.7,786
20180201|2017-12-05 10:30,5,62.7,62.73,62.49,62.66,482
20180201|2017-12-05 11:00,5,62.67,63.1,62.65,63.06,762
20180201|2017-12-05 11:30,5,63.08,63.13,63.02,63.05,305
20180201|2017-12-05 12:00,5,63.06,63.12,62.87,62.9,268
20180201|2017-12-05 12:30,5,62.88,62.95,62.87,62.95,177
20180201|2017-12-05 13:00,5,62.96,62.98,62.76,62.9,478
20180201|2017-12-05 13:30,5,62.9,62.95,62.85,62.88,122
20180201|2017-12-05 14:00,5,62.89,62.9,62.86,62.86,48
20180201|2017-12-05 14:30,5,62.87,62.92,62.85,62.9,95
20180201|2017-12-05 15:00,5,62.9,62.92,62.89,62.89,26
20180201|2017-12-05 15:30,5,62.98,62.99,62.62,62.65,73
20180201|2017-12-05 17:00,6,62.77,62.77,62.6,62.6,8
20180201|2017-12-05 17:30,6,62.64,62.68,62.64,62.68,2
20180201|2017-12-05 18:00,6,62.66,62.66,62.66,62.66,1
20180201|2017-12-05 19:00,6,62.62,62.62,62.57,62.57,9
20180201|2017-12-05 19:30,6,62.6,62.63,62.6,62.63,4
20180201|2017-12-05 20:00,6,62.6,62.62,62.6,62.62,8
20180201|2017-12-05 20:30,6,62.61,62.63,62.59,62.62,14
20180201|2017-12-05 21:30,6,62.66,62.66,62.66,62.66,1
20180201|2017-12-05 22:00,6,62.65,62.65,62.65,62.65,1
20180201|2017-12-05 22:30,6,62.59,62.61,62.59,62.61,2
20180201|2017-12-05 23:00,6,62.61,62.61,62.61,62.61,1
20180201|2017-12-05 23:30,6,62.61,62.62,62.61,62.62,3
20180201|2017-12-06 00:00,6,62.64,62.68,62.64,62.67,10
20180201|2017-12-06 00:30,6,62.65,62.65,62.65,62.65,2
20180201|2017-12-06 01:00,6,62.65,62.7,62.61,62.7,66
20180201|2017-12-06 01:30,6,62.7,62.84,62.7,62.81,73
20180201|2017-12-06 02:00,6,62.78,62.87,62.74,62.79,98
20180201|2017-12-06 02:30,6,62.83,62.92,62.64,62.7,287
20180201|2017-12-06 03:00,6,62.7,62.74,62.51,62.6,389
20180201|2017-12-06 03:30,6,62.59,62.64,62.47,62.5,222
20180201|2017-12-06 04:00,6,62.47,62.51,62.37,62.47,144
20180201|2017-12-06 04:30,6,62.45,62.54,62.34,62.46,176
20180201|2017-12-06 05:00,6,62.45,62.58,62.39,62.54,147
20180201|2017-12-06 05:30,6,62.53,62.53,62.17,62.22,292
20180201|2017-12-06 06:00,6,62.21,62.26,62.15,62.21,145
20180201|2017-12-06 06:30,6,62.21,62.21,62.01,62.14,236
20180201|2017-12-06 07:00,6,62.12,62.31,62.12,62.25,145
20180201|2017-12-06 07:30,6,62.22,62.31,62.17,62.2,138
20180201|2017-12-06 08:00,6,62.19,62.39,62.15,62.38,259
20180201|2017-12-06 08:30,6,62.37,62.38,61.79,62.01,698
20180201|2017-12-06 09:00,6,62.02,62.12,61.94,62.1,422
20180201|2017-12-06 09:30,6,62.19,62.35,61.97,62.04,988
20180201|2017-12-06 10:00,6,62.04,62.12,61.54,61.59,1204
20180201|2017-12-06 10:30,6,61.56,61.65,61.41,61.43,468
20180201|2017-12-06 11:00,6,61.42,61.58,61.37,61.57,241
20180201|2017-12-06 11:30,6,61.56,61.62,61.5,61.6,112
20180201|2017-12-06 12:00,6,61.6,61.66,61.52,61.56,198
20180201|2017-12-06 12:30,6,61.56,61.71,61.52,61.64,173
20180201|2017-12-06 13:00,6,61.62,61.69,61.17,61.2,476
20180201|2017-12-06 13:30,6,61.2,61.32,61.19,61.27,289
20180201|2017-12-06 14:00,6,61.28,61.3,61.14,61.15,53
20180201|2017-12-06 14:30,6,61.2,61.23,61.15,61.23,38
20180201|2017-12-06 15:00,6,61.24,61.25,61.19,61.2,20
20180201|2017-12-06 15:30,6,61.18,61.25,61.17,61.25,26
20180201|2017-12-06 17:00,7,61.24,61.35,61.24,61.35,11
20180201|2017-12-06 17:30,7,61.34,61.37,61.34,61.37,6
20180201|2017-12-06 18:00,7,61.37,61.37,61.34,61.34,6
20180201|2017-12-06 18:30,7,61.34,61.4,61.34,61.35,16
20180201|2017-12-06 19:00,7,61.33,61.43,61.33,61.43,15
20180201|2017-12-06 19:30,7,61.45,61.5,61.45,61.48,4
20180201|2017-12-06 20:30,7,61.41,61.41,61.41,61.41,4
20180201|2017-12-06 22:00,7,61.46,61.49,61.46,61.49,64
20180201|2017-12-06 22:30,7,61.48,61.5,61.48,61.48,101
20180201|2017-12-06 23:00,7,61.45,61.45,61.39,61.39,19
20180201|2017-12-06 23:30,7,61.4,61.41,61.36,61.37,14
20180201|2017-12-07 00:00,7,61.32,61.32,61.32,61.32,5
20180201|2017-12-07 00:30,7,61.28,61.31,61.24,61.28,18
20180201|2017-12-07 01:00,7,61.27,61.28,61.16,61.28,128
20180201|2017-12-07 01:30,7,61.28,61.35,61.24,61.34,40
20180201|2017-12-07 02:00,7,61.3,61.5,61.3,61.48,289
20180201|2017-12-07 02:30,7,61.49,61.58,61.47,61.53,407
20180201|2017-12-07 03:00,7,61.52,61.58,61.41,61.55,181
20180201|2017-12-07 03:30,7,61.54,61.65,61.5,61.55,140
20180201|2017-12-07 04:00,7,61.53,61.66,61.5,61.61,146
20180201|2017-12-07 04:30,7,61.61,61.74,61.6,61.62,128
20180201|2017-12-07 05:00,7,61.62,61.68,61.6,61.63,237
20180201|2017-12-07 05:30,7,61.62,61.73,61.58,61.68,178
20180201|2017-12-07 06:00,7,61.69,61.72,61.47,61.48,152
20180201|2017-12-07 06:30,7,61.49,61.57,61.46,61.56,78
20180201|2017-12-07 07:00,7,61.54,61.65,61.54,61.63,106
20180201|2017-12-07 07:30,7,61.61,61.73,61.51,61.71,229
20180201|2017-12-07 08:00,7,61.7,61.73,61.57,61.7,306
20180201|2017-12-07 08:30,7,61.7,61.85,61.64,61.8,482
20180201|2017-12-07 09:00,7,61.81,61.95,61.71,61.95,439
20180201|2017-12-07 09:30,7,61.94,61.97,61.77,61.97,363
20180201|2017-12-07 10:00,7,61.97,61.97,61.73,61.94,642
20180201|2017-12-07 10:30,7,61.97,62.15,61.87,62.09,637
20180201|2017-12-07 11:00,7,62.1,62.1,61.92,62.07,385
20180201|2017-12-07 11:30,7,62.1,62.19,62.05,62.14,172
20180201|2017-12-07 12:00,7,62.15,62.21,62.11,62.15,144
20180201|2017-12-07 12:30,7,62.16,62.23,62.09,62.13,216
20180201|2017-12-07 13:00,7,62.14,62.24,62.1,62.17,296
20180201|2017-12-07 13:30,7,62.14,62.15,62.09,62.09,105
20180201|2017-12-07 14:00,7,62.09,62.14,62.07,62.11,13
20180201|2017-12-07 14:30,7,62.12,62.15,62.07,62.11,29
20180201|2017-12-07 15:00,7,62.11,62.13,62.09,62.13,21
20180201|2017-12-07 15:30,7,62.08,62.1,62.05,62.05,5
20180201|2017-12-07 17:00,8,61.94,61.94,61.94,61.94,1
20180201|2017-12-07 17:30,8,62.05,62.05,62.05,62.05,1
20180201|2017-12-07 19:00,8,62.04,62.09,62.01,62.05,32
20180201|2017-12-07 19:30,8,62.08,62.11,62.07,62.11,7
20180201|2017-12-07 20:00,8,62.1,62.11,62.05,62.05,12
20180201|2017-12-07 20:30,8,62.08,62.08,62.08,62.08,1
20180201|2017-12-07 21:00,8,62.13,62.18,62.13,62.16,19
20180201|2017-12-07 21:30,8,62.16,62.18,62.15,62.18,16
20180201|2017-12-07 22:00,8,62.19,62.22,62.19,62.22,8
20180201|2017-12-07 22:30,8,62.23,62.23,62.18,62.18,3
20180201|2017-12-07 23:00,8,62.2,62.2,62.17,62.19,6
20180201|2017-12-07 23:30,8,62.21,62.22,62.21,62.22,14
20180201|2017-12-08 00:00,8,62.21,62.21,62.2,62.21,3
20180201|2017-12-08 00:30,8,62.17,62.17,62.1,62.1,5
20180201|2017-12-08 01:00,8,62.09,62.14,62.09,62.14,9
20180201|2017-12-08 01:30,8,62.22,62.32,62.22,62.31,48
20180201|2017-12-08 02:00,8,62.31,62.51,62.26,62.48,245
20180201|2017-12-08 02:30,8,62.47,62.57,62.41,62.49,233
20180201|2017-12-08 03:00,8,62.48,62.54,62.43,62.46,175
20180201|2017-12-08 03:30,8,62.45,62.52,62.39,62.5,146
20180201|2017-12-08 04:00,8,62.53,62.75,62.53,62.63,245
20180201|2017-12-08 04:30,8,62.64,62.65,62.55,62.55,74
20180201|2017-12-08 05:00,8,62.55,62.62,62.46,62.6,114
20180201|2017-12-08 05:30,8,62.59,62.98,62.59,62.92,383
20180201|2017-12-08 06:00,8,62.92,63.3,62.89,63.16,375
20180201|2017-12-08 06:30,8,63.18,63.22,63.1,63.2,242
20180201|2017-12-08 07:00,8,63.17,63.33,63.17,63.23,309
20180201|2017-12-08 07:30,8,63.2,63.3,63.08,63.28,450
20180201|2017-12-08 08:00,8,63.3,63.45,63.21,63.31,501
20180201|2017-12-08 08:30,8,63.34,63.34,62.78,63.03,691
20180201|2017-12-08 09:00,8,63.02,63.02,62.78,62.9,483
20180201|2017-12-08 09:30,8,62.89,63.33,62.83,63.29,457
20180201|2017-12-08 10:00,8,63.3,63.4,63.12,63.25,943
20180201|2017-12-08 10:30,8,63.25,63.63,63.2,63.47,898
20180201|2017-12-08 11:00,8,63.48,63.54,63.1,63.25,411
20180201|2017-12-08 11:30,8,63.26,63.34,63.08,63.2,206
20180201|2017-12-08 12:00,8,63.2,63.27,63.05,63.16,233
20180201|2017-12-08 12:30,8,63.17,63.39,63.16,63.39,172
20180201|2017-12-08 13:00,8,63.39,63.48,63.32,63.39,415
20180201|2017-12-08 13:30,8,63.35,63.38,63.33,63.37,131
20180201|2017-12-08 14:00,8,63.37,63.38,63.31,63.35,17
20180201|2017-12-08 14:30,8,63.38,63.41,63.34,63.4,29
20180201|2017-12-08 15:00,8,63.37,63.37,63.33,63.35,14
20180201|2017-12-08 15:30,8,63.35,63.35,63.3,63.3,8
20180201|2017-12-10 17:00,11,63.34,63.34,63.13,63.14,8
20180201|2017-12-10 17:30,11,63.18,63.18,63.15,63.17,7
20180201|2017-12-10 18:00,11,63.14,63.14,63.03,63.07,23
20180201|2017-12-10 18:30,11,63.05,63.08,63.01,63.08,14
20180201|2017-12-10 19:00,11,63.06,63.1,63.06,63.1,2
20180201|2017-12-10 19:30,11,63.15,63.15,63.09,63.1,28
20180201|2017-12-10 20:00,11,63.1,63.1,63.04,63.04,24
20180201|2017-12-10 20:30,11,63.02,63.13,63.02,63.09,10
20180201|2017-12-10 21:00,11,63.1,63.1,63.08,63.08,7
20180201|2017-12-10 21:30,11,63.1,63.12,63.1,63.12,5
20180201|2017-12-10 22:00,11,63.11,63.14,63.09,63.14,6
20180201|2017-12-10 22:30,11,63.16,63.18,63.12,63.14,52
20180201|2017-12-10 23:00,11,63.13,63.13,63.07,63.08,16
20180201|2017-12-10 23:30,11,63.09,63.12,63.08,63.09,19
20180201|2017-12-11 00:00,11,63.12,63.23,63.12,63.23,14
20180201|2017-12-11 00:30,11,63.25,63.29,63.22,63.28,58
20180201|2017-12-11 01:00,11,63.29,63.37,63.29,63.37,22
20180201|2017-12-11 01:30,11,63.34,63.45,63.34,63.44,13
20180201|2017-12-11 02:00,11,63.36,63.36,63.18,63.19,207
20180201|2017-12-11 02:30,11,63.22,63.24,63.1,63.16,300
20180201|2017-12-11 03:00,11,63.19,63.35,62.99,63.25,348
20180201|2017-12-11 03:30,11,63.28,63.36,63.23,63.29,274
20180201|2017-12-11 04:00,11,63.3,63.56,63.3,63.55,314
20180201|2017-12-11 04:30,11,63.54,63.54,63.36,63.36,93
20180201|2017-12-11 05:00,11,63.36,63.42,63.28,63.42,157
20180201|2017-12-11 05:30,11,63.4,63.41,63.27,63.29,71
20180201|2017-12-11 06:00,11,63.24,63.39,63.24,63.38,42
20180201|2017-12-11 06:30,11,63.36,63.75,63.33,63.63,305
20180201|2017-12-11 07:00,11,63.64,63.7,63.53,63.65,277
20180201|2017-12-11 07:30,11,63.63,63.71,63.56,63.61,159
20180201|2017-12-11 08:00,11,63.59,63.95,63.51,63.9,413
20180201|2017-12-11 08:30,11,63.9,63.91,63.73,63.78,314
20180201|2017-12-11 09:00,11,63.79,64.13,63.79,64.05,1285
20180201|2017-12-11 09:30,11,64.08,64.69,64.06,64.58,1645
20180201|2017-12-11 10:00,11,64.59,64.61,64.3,64.39,1387
20180201|2017-12-11 10:30,11,64.4,64.65,64.31,64.65,1100
20180201|2017-12-11 11:00,11,64.65,64.83,64.5,64.54,658
20180201|2017-12-11 11:30,11,64.56,64.62,64.45,64.59,389
20180201|2017-12-11 12:00,11,64.61,64.7,64.58,64.7,245
20180201|2017-12-11 12:30,11,64.66,64.8,64.64,64.8,313
20180201|2017-12-11 13:00,11,64.82,64.92,64.6,64.69,806
20180201|2017-12-11 13:30,11,64.68,64.69,64.61,64.67,120
20180201|2017-12-11 14:00,11,64.66,64.66,64.59,64.61,15
20180201|2017-12-11 14:30,11,64.6,64.68,64.6,64.67,31
20180201|2017-12-11 15:00,11,64.68,64.73,64.67,64.71,51
20180201|2017-12-11 15:30,11,64.7,64.74,64.69,64.74,8
20180201|2017-12-11 17:00,12,64.74,64.84,64.74,64.76,12
20180201|2017-12-11 17:30,12,64.76,64.76,64.73,64.73,3
20180201|2017-12-11 18:00,12,64.7,64.73,64.68,64.68,18
20180201|2017-12-11 18:30,12,64.67,64.67,64.67,64.67,2
20180201|2017-12-11 19:00,12,64.69,64.83,64.69,64.83,11
20180201|2017-12-11 19:30,12,64.86,65.02,64.78,65,73
20180201|2017-12-11 20:00,12,65.05,65.29,65.02,65.24,66
20180201|2017-12-11 20:30,12,65.26,65.3,65.17,65.21,133
20180201|2017-12-11 21:00,12,65.24,65.29,65.17,65.25,20
20180201|2017-12-11 21:30,12,65.28,65.35,65.25,65.35,66
20180201|2017-12-11 22:00,12,65.33,65.4,65.33,65.34,83
20180201|2017-12-11 22:30,12,65.33,65.44,65.3,65.42,68
20180201|2017-12-11 23:00,12,65.42,65.69,65.41,65.68,132
20180201|2017-12-11 23:30,12,65.66,65.67,65.59,65.63,41
20180201|2017-12-12 00:00,12,65.61,65.65,65.52,65.54,33
20180201|2017-12-12 00:30,12,65.55,65.59,65.42,65.51,23
20180201|2017-12-12 01:00,12,65.47,65.47,65.17,65.29,193
20180201|2017-12-12 01:30,12,65.29,65.35,65.25,65.35,103
20180201|2017-12-12 02:00,12,65.38,65.56,65.23,65.46,340
20180201|2017-12-12 02:30,12,65.48,65.62,65.38,65.57,448
20180201|2017-12-12 03:00,12,65.57,65.61,65.26,65.26,422
20180201|2017-12-12 03:30,12,65.3,65.42,65.26,65.34,245
20180201|2017-12-12 04:00,12,65.34,65.37,65.1,65.28,279
20180201|2017-12-12 04:30,12,65.26,65.51,65.22,65.51,306
20180201|2017-12-12 05:00,12,65.51,65.7,65.5,65.65,643
20180201|2017-12-12 05:30,12,65.66,65.75,65.57,65.67,496
20180201|2017-12-12 06:00,12,65.69,65.82,65.65,65.72,286
20180201|2017-12-12 06:30,12,65.71,65.74,65.65,65.7,148
20180201|2017-12-12 07:00,12,65.72,65.8,65.47,65.47,287
20180201|2017-12-12 07:30,12,65.46,65.52,65.16,65.27,851
20180201|2017-12-12 08:00,12,65.25,65.33,64.68,64.93,1887
20180201|2017-12-12 08:30,12,64.91,64.91,64.34,64.63,1541
20180201|2017-12-12 09:00,12,64.62,64.87,64.27,64.57,1664
20180201|2017-12-12 09:30,12,64.57,64.77,64.47,64.74,511
20180201|2017-12-12 10:00,12,64.73,64.73,63.83,63.91,1590
20180201|2017-12-12 10:30,12,63.92,64.06,63.44,63.55,988
20180201|2017-12-12 11:00,12,63.57,63.68,63.39,63.53,651
20180201|2017-12-12 11:30,12,63.53,63.69,63.45,63.69,604
20180201|2017-12-12 12:00,12,63.69,63.69,63.44,63.55,275
20180201|2017-12-12 12:30,12,63.54,63.54,63.29,63.33,531
20180201|2017-12-12 13:00,12,63.31,63.37,63.09,63.36,895
20180201|2017-12-12 13:30,12,63.39,63.54,63.38,63.54,220
20180201|2017-12-12 14:00,12,63.53,63.6,63.53,63.57,90
20180201|2017-12-12 14:30,12,63.58,63.62,63.53,63.55,84
20180201|2017-12-12 15:00,12,63.6,63.6,63.54,63.56,16
20180201|2017-12-12 15:30,12,63.6,63.91,63.6,63.88,139
20180201|2017-12-12 17:30,13,63.9,63.9,63.9,63.9,1
20180201|2017-12-12 18:00,13,63.87,63.87,63.83,63.84,26
20180201|2017-12-12 18:30,13,63.86,63.86,63.81,63.83,29
20180201|2017-12-12 19:00,13,63.82,63.93,63.78,63.87,32
20180201|2017-12-12 19:30,13,63.85,63.9,63.82,63.9,9
20180201|2017-12-12 20:00,13,63.95,63.96,63.94,63.94,6
20180201|2017-12-12 20:30,13,63.98,63.98,63.92,63.92,12
20180201|2017-12-12 21:00,13,63.94,63.95,63.94,63.95,4
20180201|2017-12-12 21:30,13,63.98,63.98,63.94,63.94,3
20180201|2017-12-12 22:00,13,63.98,63.98,63.97,63.97,5
20180201|2017-12-12 22:30,13,63.95,63.95,63.91,63.91,8
20180201|2017-12-12 23:00,13,63.91,63.99,63.91,63.99,6
20180201|2017-12-12 23:30,13,64,64.01,63.95,63.99,24
20180201|2017-12-13 00:00,13,64,64,63.81,63.87,48
20180201|2017-12-13 00:30,13,63.85,63.88,63.84,63.87,11
20180201|2017-12-13 01:00,13,63.86,63.97,63.82,63.97,21
20180201|2017-12-13 01:30,13,63.93,64.08,63.93,64.03,80
20180201|2017-12-13 02:00,13,64.02,64.16,63.98,64.06,221
20180201|2017-12-13 02:30,13,64.07,64.24,64.07,64.13,288
20180201|2017-12-13 03:00,13,64.15,64.3,64.14,64.27,240
20180201|2017-12-13 03:30,13,64.29,64.31,64.09,64.15,318
20180201|2017-12-13 04:00,13,64.16,64.18,63.86,63.93,221
20180201|2017-12-13 04:30,13,63.94,63.97,63.78,63.96,298
20180201|2017-12-13 05:00,13,63.98,64,63.7,63.74,400
20180201|2017-12-13 05:30,13,63.74,63.82,63.61,63.62,211
20180201|2017-12-13 06:00,13,63.63,63.85,63.63,63.84,204
20180201|2017-12-13 06:30,13,63.84,63.96,63.78,63.88,190
20180201|2017-12-13 07:00,13,63.88,63.92,63.75,63.77,223
20180201|2017-12-13 07:30,13,63.76,64.02,63.52,63.58,808
20180201|2017-12-13 08:00,13,63.6,63.7,63.47,63.51,508
20180201|2017-12-13 08:30,13,63.49,63.54,63.21,63.21,558
20180201|2017-12-13 09:00,13,63.2,63.32,63.04,63.24,463
20180201|2017-12-13 09:30,13,63.16,63.38,63.02,63.15,863
20180201|2017-12-13 10:00,13,63.14,63.14,62.54,62.63,2008
20180201|2017-12-13 10:30,13,62.65,62.7,62.49,62.55,709
20180201|2017-12-13 11:00,13,62.54,62.55,62.36,62.51,514
20180201|2017-12-13 11:30,13,62.48,62.79,62.47,62.71,350
20180201|2017-12-13 12:00,13,62.69,62.75,62.62,62.64,287
20180201|2017-12-13 12:30,13,62.64,62.69,62.56,62.64,169
20180201|2017-12-13 13:00,13,62.63,62.7,62.4,62.43,478
20180201|2017-12-13 13:30,13,62.43,62.51,62.38,62.48,137
20180201|2017-12-13 14:00,13,62.49,62.54,62.43,62.46,73
20180201|2017-12-13 14:30,13,62.46,62.53,62.45,62.52,60
20180201|2017-12-13 15:00,13,62.54,62.69,62.53,62.65,91
20180201|2017-12-13 15:30,13,62.68,62.73,62.66,62.7,29
20180201|2017-12-13 17:00,14,62.84,62.84,62.74,62.76,12
20180201|2017-12-13 17:30,14,62.81,62.82,62.8,62.82,6
20180201|2017-12-13 18:00,14,62.85,62.86,62.8,62.8,13
20180201|2017-12-13 18:30,14,62.8,62.83,62.8,62.81,10
20180201|2017-12-13 19:00,14,62.79,62.85,62.79,62.85,11
20180201|2017-12-13 19:30,14,62.83,62.83,62.79,62.8,8
20180201|2017-12-13 20:00,14,62.78,62.92,62.74,62.88,36
20180201|2017-12-13 20:30,14,62.88,62.89,62.85,62.85,6
20180201|2017-12-13 21:00,14,62.83,62.88,62.81,62.88,13
20180201|2017-12-13 21:30,14,62.82,62.82,62.82,62.82,1
20180201|2017-12-13 22:00,14,62.83,62.83,62.83,62.83,5
20180201|2017-12-13 22:30,14,62.79,62.79,62.79,62.79,1
20180201|2017-12-13 23:00,14,62.79,62.81,62.79,62.81,5
20180201|2017-12-13 23:30,14,62.81,62.81,62.75,62.79,9
20180201|2017-12-14 00:00,14,62.78,62.82,62.77,62.82,27
20180201|2017-12-14 00:30,14,62.83,62.92,62.81,62.9,36
20180201|2017-12-14 01:00,14,62.83,62.87,62.76,62.8,66
20180201|2017-12-14 01:30,14,62.79,62.89,62.79,62.89,73
20180201|2017-12-14 02:00,14,62.83,63,62.8,62.88,375
20180201|2017-12-14 02:30,14,62.87,63.14,62.84,63.06,418
20180201|2017-12-14 03:00,14,63.07,63.07,62.7,62.7,357
20180201|2017-12-14 03:30,14,62.71,62.76,62.5,62.63,319
20180201|2017-12-14 04:00,14,62.63,62.63,62.44,62.54,235
20180201|2017-12-14 04:30,14,62.53,62.63,62.52,62.57,79
20180201|2017-12-14 05:00,14,62.58,62.61,62.41,62.41,104
20180201|2017-12-14 05:30,14,62.45,62.45,62.04,62.05,434
20180201|2017-12-14 06:00,14,62.04,62.19,62.02,62.14,260
20180201|2017-12-14 06:30,14,62.17,62.22,62.06,62.19,211
20180201|2017-12-14 07:00,14,62.19,62.37,62.11,62.29,284
20180201|2017-12-14 07:30,14,62.32,62.35,62.16,62.24,252
20180201|2017-12-14 08:00,14,62.26,62.27,62.11,62.12,257
20180201|2017-12-14 08:30,14,62.14,62.73,62.14,62.63,549
20180201|2017-12-14 09:00,14,62.6,62.91,62.52,62.7,724
20180201|2017-12-14 09:30,14,62.72,63.14,62.72,62.8,626
20180201|2017-12-14 10:00,14,62.8,63.15,62.66,63.11,895
20180201|2017-12-14 10:30,14,63.12,63.17,62.72,62.73,856
20180201|2017-12-14 11:00,14,62.76,62.87,62.72,62.87,362
20180201|2017-12-14 11:30,14,62.85,62.86,62.76,62.79,213
20180201|2017-12-14 12:00,14,62.84,62.94,62.72,62.94,160
20180201|2017-12-14 12:30,14,62.95,63.09,62.9,62.94,315
20180201|2017-12-14 13:00,14,62.99,63.38,62.98,63.28,737
20180201|2017-12-14 13:30,14,63.27,63.36,63.27,63.33,192
20180201|2017-12-14 14:00,14,63.33,63.35,63.3,63.32,84
20180201|2017-12-14 14:30,14,63.33,63.4,63.32,63.39,57
20180201|2017-12-14 15:00,14,63.39,63.5,63.39,63.41,46
20180201|2017-12-14 15:30,14,63.38,63.43,63.38,63.38,18
20180201|2017-12-14 17:00,15,63.42,63.44,63.33,63.33,3
20180201|2017-12-14 17:30,15,63.35,63.35,63.35,63.35,4
20180201|2017-12-14 18:00,15,63.32,63.33,63.31,63.33,10
20180201|2017-12-14 19:00,15,63.35,63.4,63.28,63.28,17
20180201|2017-12-14 19:30,15,63.29,63.3,63.28,63.29,7
20180201|2017-12-14 20:00,15,63.32,63.35,63.3,63.34,13
20180201|2017-12-14 20:30,15,63.36,63.4,63.34,63.34,13
20180201|2017-12-14 21:00,15,63.33,63.35,63.31,63.33,6
20180201|2017-12-14 21:30,15,63.28,63.28,63.27,63.27,6
20180201|2017-12-14 22:00,15,63.28,63.34,63.27,63.34,5
20180201|2017-12-14 22:30,15,63.33,63.35,63.33,63.35,2
20180201|2017-12-14 23:00,15,63.36,63.41,63.36,63.41,4
20180201|2017-12-14 23:30,15,63.31,63.35,63.31,63.31,6
20180201|2017-12-15 00:00,15,63.31,63.38,63.31,63.38,5
20180201|2017-12-15 00:30,15,63.4,63.48,63.39,63.46,28
20180201|2017-12-15 01:00,15,63.46,63.52,63.43,63.45,45
20180201|2017-12-15 01:30,15,63.45,63.51,63.37,63.45,59
20180201|2017-12-15 02:00,15,63.39,63.65,63.39,63.64,266
20180201|2017-12-15 02:30,15,63.62,63.67,63.53,63.54,323
20180201|2017-12-15 03:00,15,63.5,63.5,63.29,63.34,415
20180201|2017-12-15 03:30,15,63.33,63.34,63.21,63.26,544
20180201|2017-12-15 04:00,15,63.27,63.41,63.26,63.37,257
20180201|2017-12-15 04:30,15,63.37,63.46,63.29,63.45,221
20180201|2017-12-15 05:00,15,63.46,63.52,63.39,63.39,172
20180201|2017-12-15 05:30,15,63.4,63.58,63.34,63.41,191
20180201|2017-12-15 06:00,15,63.44,63.5,63.39,63.49,80
20180201|2017-12-15 06:30,15,63.51,63.52,63.22,63.3,176
20180201|2017-12-15 07:00,15,63.27,63.39,63.26,63.38,116
20180201|2017-12-15 07:30,15,63.41,63.5,63.38,63.49,173
20180201|2017-12-15 08:00,15,63.5,63.64,63.47,63.61,484
20180201|2017-12-15 08:30,15,63.61,63.61,63.28,63.37,386
20180201|2017-12-15 09:00,15,63.41,63.42,63.12,63.22,625
20180201|2017-12-15 09:30,15,63.24,63.52,63.09,63.45,591
20180201|2017-12-15 10:00,15,63.46,63.5,63.28,63.35,675
20180201|2017-12-15 10:30,15,63.36,63.4,63.22,63.29,641
20180201|2017-12-15 11:00,15,63.29,63.3,63.11,63.17,390
20180201|2017-12-15 11:30,15,63.19,63.29,63.13,63.28,169
20180201|2017-12-15 12:00,15,63.3,63.37,63.21,63.24,206
20180201|2017-12-15 12:30,15,63.24,63.3,63.2,63.28,118
20180201|2017-12-15 13:00,15,63.3,63.32,63.17,63.21,405
20180201|2017-12-15 13:30,15,63.19,63.26,63.16,63.25,101
20180201|2017-12-15 14:00,15,63.22,63.22,63.21,63.21,3
20180201|2017-12-15 14:30,15,63.23,63.26,63.2,63.23,42
20180201|2017-12-15 15:00,15,63.21,63.24,63.21,63.23,14
20180201|2017-12-15 15:30,15,63.27,63.27,63.19,63.24,14
20180201|2017-12-17 17:00,18,63.32,63.33,63.29,63.33,6
20180201|2017-12-17 17:30,18,63.32,63.32,63.31,63.31,9
20180201|2017-12-17 18:00,18,63.29,63.29,63.28,63.28,5
20180201|2017-12-17 18:30,18,63.26,63.26,63.25,63.25,2
20180201|2017-12-17 19:00,18,63.27,63.27,63.23,63.24,8
20180201|2017-12-17 19:30,18,63.3,63.31,63.25,63.28,11
20180201|2017-12-17 20:00,18,63.32,63.36,63.32,63.34,6
20180201|2017-12-17 20:30,18,63.34,63.37,63.33,63.33,27
20180201|2017-12-17 21:00,18,63.35,63.35,63.33,63.33,2
20180201|2017-12-17 21:30,18,63.37,63.37,63.37,63.37,3
20180201|2017-12-17 22:00,18,63.4,63.4,63.4,63.4,1
20180201|2017-12-17 23:00,18,63.35,63.35,63.35,63.35,1
20180201|2017-12-17 23:30,18,63.46,63.6,63.46,63.53,106
20180201|2017-12-18 00:00,18,63.53,63.55,63.49,63.5,27
20180201|2017-12-18 00:30,18,63.54,63.62,63.54,63.62,31
20180201|2017-12-18 01:00,18,63.59,63.68,63.59,63.67,83
20180201|2017-12-18 01:30,18,63.68,63.71,63.63,63.67,58
20180201|2017-12-18 02:00,18,63.67,63.81,63.65,63.79,245
20180201|2017-12-18 02:30,18,63.75,63.84,63.61,63.62,226
20180201|2017-12-18 03:00,18,63.61,63.88,63.58,63.85,253
20180201|2017-12-18 03:30,18,63.84,63.89,63.81,63.88,174
20180201|2017-12-18 04:00,18,63.88,63.91,63.74,63.74,150
20180201|2017-12-18 04:30,18,63.75,63.76,63.46,63.46,238
20180201|2017-12-18 05:00,18,63.46,63.48,63.37,63.4,188
20180201|2017-12-18 05:30,18,63.39,63.47,63.3,63.34,142
20180201|2017-12-18 06:00,18,63.32,63.45,63.3,63.41,159
20180201|2017-12-18 06:30,18,63.44,63.5,63.4,63.5,204
20180201|2017-12-18 07:00,18,63.48,63.61,63.48,63.52,73
20180201|2017-12-18 07:30,18,63.55,63.56,63.38,63.41,127
20180201|2017-12-18 08:00,18,63.43,63.62,63.39,63.42,358
20180201|2017-12-18 08:30,18,63.41,63.45,63.25,63.42,427
20180201|2017-12-18 09:00,18,63.41,63.68,63.37,63.66,279
20180201|2017-12-18 09:30,18,63.67,63.67,63.42,63.67,251
20180201|2017-12-18 10:00,18,63.72,63.73,63.56,63.56,415
20180201|2017-12-18 10:30,18,63.54,63.55,63.34,63.41,481
20180201|2017-12-18 11:00,18,63.4,63.44,63.02,63.02,242
20180201|2017-12-18 11:30,18,63.04,63.14,63,63.1,133
20180201|2017-12-18 12:00,18,63.09,63.13,63.01,63.09,89
20180201|2017-12-18 12:30,18,63.09,63.18,63.08,63.12,77
20180201|2017-12-18 13:00,18,63.13,63.41,63.13,63.41,210
20180201|2017-12-18 13:30,18,63.41,63.49,63.35,63.35,115
20180201|2017-12-18 14:00,18,63.36,63.36,63.3,63.31,32
20180201|2017-12-18 14:30,18,63.33,63.35,63.31,63.33,37
20180201|2017-12-18 15:00,18,63.35,63.43,63.35,63.37,28
20180201|2017-12-18 15:30,18,63.37,63.5,63.37,63.44,57
20180201|2017-12-18 17:00,19,63.44,63.44,63.44,63.44,4
20180201|2017-12-18 19:00,19,63.39,63.39,63.3,63.36,12
20180201|2017-12-18 19:30,19,63.31,63.39,63.31,63.32,5
20180201|2017-12-18 20:00,19,63.36,63.39,63.36,63.39,4
20180201|2017-12-18 20:30,19,63.48,63.48,63.48,63.48,2
20180201|2017-12-18 21:00,19,63.52,63.52,63.48,63.48,5
20180201|2017-12-18 21:30,19,63.47,63.47,63.46,63.46,6
20180201|2017-12-18 22:00,19,63.48,63.51,63.48,63.48,9
20180201|2017-12-18 22:30,19,63.48,63.49,63.46,63.46,6
20180201|2017-12-18 23:00,19,63.51,63.54,63.49,63.54,6
20180201|2017-12-18 23:30,19,63.53,63.53,63.48,63.48,5
20180201|2017-12-19 00:00,19,63.51,63.53,63.51,63.53,2
20180201|2017-12-19 00:30,19,63.53,63.59,63.53,63.56,7
20180201|2017-12-19 01:00,19,63.58,63.62,63.53,63.58,53
20180201|2017-12-19 01:30,19,63.55,63.57,63.45,63.55,32
20180201|2017-12-19 02:00,19,63.58,63.78,63.48,63.75,248
20180201|2017-12-19 02:30,19,63.75,63.76,63.64,63.67,150
20180201|2017-12-19 03:00,19,63.66,63.68,63.54,63.56,153
20180201|2017-12-19 03:30,19,63.54,63.61,63.49,63.51,165
20180201|2017-12-19 04:00,19,63.53,63.65,63.47,63.65,66
20180201|2017-12-19 04:30,19,63.66,63.72,63.59,63.61,116
20180201|2017-12-19 05:00,19,63.62,63.76,63.6,63.71,158
20180201|2017-12-19 05:30,19,63.69,63.69,63.55,63.56,91
20180201|2017-12-19 06:00,19,63.56,63.66,63.52,63.65,92
20180201|2017-12-19 06:30,19,63.62,63.71,63.62,63.69,78
20180201|2017-12-19 07:00,19,63.71,63.76,63.7,63.74,54
20180201|2017-12-19 07:30,19,63.75,63.76,63.59,63.73,145
20180201|2017-12-19 08:00,19,63.75,63.86,63.59,63.62,323
20180201|2017-12-19 08:30,19,63.6,63.67,63.52,63.52,189
20180201|2017-12-19 09:00,19,63.49,63.82,63.46,63.81,334
20180201|2017-12-19 09:30,19,63.79,63.8,63.57,63.59,297
20180201|2017-12-19 10:00,19,63.61,63.63,63.45,63.47,504
20180201|2017-12-19 10:30,19,63.47,63.64,63.43,63.6,367
20180201|2017-12-19 11:00,19,63.63,63.68,63.52,63.67,282
20180201|2017-12-19 11:30,19,63.68,63.71,63.61,63.62,188
20180201|2017-12-19 12:00,19,63.65,63.73,63.65,63.7,200
20180201|2017-12-19 12:30,19,63.69,63.75,63.66,63.69,82
20180201|2017-12-19 13:00,19,63.71,63.82,63.62,63.75,649
20180201|2017-12-19 13:30,19,63.76,63.79,63.75,63.76,61
20180201|2017-12-19 14:00,19,63.79,63.79,63.7,63.73,35
20180201|2017-12-19 14:30,19,63.74,63.79,63.74,63.77,28
20180201|2017-12-19 15:00,19,63.79,63.79,63.74,63.74,28
20180201|2017-12-19 15:30,19,63.78,63.91,63.76,63.8,89
20180201|2017-12-19 17:30,20,63.85,63.85,63.82,63.82,7
20180201|2017-12-19 18:00,20,63.8,63.8,63.79,63.79,8
20180201|2017-12-19 18:30,20,63.82,63.82,63.81,63.82,4
20180201|2017-12-19 19:00,20,63.84,63.91,63.84,63.9,15
20180201|2017-12-19 19:30,20,63.9,63.93,63.86,63.86,11
20180201|2017-12-19 20:00,20,63.89,63.92,63.89,63.92,12
20180201|2017-12-19 20:30,20,63.93,63.93,63.92,63.92,3
20180201|2017-12-19 21:00,20,63.91,63.92,63.9,63.91,9
20180201|2017-12-19 21:30,20,63.91,63.92,63.9,63.9,7
20180201|2017-12-19 23:00,20,63.87,63.91,63.87,63.89,9
20180201|2017-12-19 23:30,20,63.92,63.93,63.92,63.93,3
20180201|2017-12-20 00:00,20,63.95,63.96,63.93,63.96,7
20180201|2017-12-20 00:30,20,63.96,63.96,63.95,63.95,4
20180201|2017-12-20 01:00,20,63.98,63.98,63.92,63.92,21
20180201|2017-12-20 01:30,20,63.9,63.98,63.9,63.98,23
20180201|2017-12-20 02:00,20,63.99,64.1,63.96,64,393
20180201|2017-12-20 02:30,20,63.99,63.99,63.78,63.81,219
20180201|2017-12-20 03:00,20,63.78,63.9,63.78,63.83,190
20180201|2017-12-20 03:30,20,63.82,63.83,63.68,63.8,219
20180201|2017-12-20 04:00,20,63.81,63.85,63.68,63.84,280
20180201|2017-12-20 04:30,20,63.84,63.84,63.78,63.81,154
20180201|2017-12-20 05:00,20,63.8,63.81,63.73,63.78,121
20180201|2017-12-20 05:30,20,63.79,63.85,63.79,63.79,121
20180201|2017-12-20 06:00,20,63.79,63.88,63.79,63.86,151
20180201|2017-12-20 06:30,20,63.87,63.91,63.78,63.86,106
20180201|2017-12-20 07:00,20,63.88,63.94,63.85,63.93,101
20180201|2017-12-20 07:30,20,63.91,64.18,63.91,64.15,531
20180201|2017-12-20 08:00,20,64.15,64.17,64.05,64.07,351
20180201|2017-12-20 08:30,20,64.07,64.13,63.99,64,287
20180201|2017-12-20 09:00,20,64,64.02,63.86,63.94,342
20180201|2017-12-20 09:30,20,63.97,64.1,63.76,64.08,755
20180201|2017-12-20 10:00,20,64.08,64.43,64.08,64.43,928
20180201|2017-12-20 10:30,20,64.42,64.46,64.15,64.15,565
20180201|2017-12-20 11:00,20,64.18,64.26,64.1,64.26,221
20180201|2017-12-20 11:30,20,64.26,64.27,64.15,64.24,162
20180201|2017-12-20 12:00,20,64.24,64.37,64.23,64.34,111
20180201|2017-12-20 12:30,20,64.33,64.45,64.33,64.45,187
20180201|2017-12-20 13:00,20,64.45,64.59,64.42,64.59,306
20180201|2017-12-20 13:30,20,64.58,64.6,64.51,64.55,154
20180201|2017-12-20 14:00,20,64.56,64.58,64.53,64.53,26
20180201|2017-12-20 14:30,20,64.54,64.56,64.53,64.56,18
20180201|2017-12-20 15:00,20,64.53,64.56,64.52,64.53,15
20180201|2017-12-20 15:30,20,64.52,64.55,64.51,64.51,14
20180201|2017-12-20 18:30,21,64.48,64.48,64.48,64.48,1
20180201|2017-12-20 19:00,21,64.5,64.56,64.5,64.56,4
20180201|2017-12-20 19:30,21,64.45,64.48,64.45,64.48,5
20180201|2017-12-20 20:00,21,64.48,64.48,64.44,64.46,8
20180201|2017-12-20 20:30,21,64.47,64.47,64.47,64.47,1
20180201|2017-12-20 21:00,21,64.49,64.49,64.47,64.47,5
20180201|2017-12-20 21:30,21,64.46,64.46,64.4,64.4,14
20180201|2017-12-20 22:00,21,64.38,64.38,64.38,64.38,1
20180201|2017-12-20 22:30,21,64.4,64.4,64.4,64.4,2
20180201|2017-12-20 23:00,21,64.43,64.43,64.43,64.43,1
20180201|2017-12-21 00:00,21,64.47,64.47,64.47,64.47,5
20180201|2017-12-21 00:30,21,64.5,64.58,64.5,64.55,24
20180201|2017-12-21 01:00,21,64.55,64.56,64.53,64.56,33
20180201|2017-12-21 01:30,21,64.57,64.66,64.57,64.66,90
20180201|2017-12-21 02:00,21,64.65,64.66,64.49,64.61,269
20180201|2017-12-21 02:30,21,64.61,64.63,64.49,64.51,253
20180201|2017-12-21 03:00,21,64.5,64.5,64.21,64.35,359
20180201|2017-12-21 03:30,21,64.35,64.38,64.25,64.31,121
20180201|2017-12-21 04:00,21,64.3,64.45,64.3,64.43,103
20180201|2017-12-21 04:30,21,64.47,64.53,64.3,64.32,385
20180201|2017-12-21 05:00,21,64.3,64.46,64.26,64.46,76
20180201|2017-12-21 05:30,21,64.46,64.52,64.42,64.43,61
20180201|2017-12-21 06:00,21,64.41,64.48,64.39,64.47,47
20180201|2017-12-21 06:30,21,64.47,64.49,64.36,64.36,89
20180201|2017-12-21 07:00,21,64.35,64.35,64.21,64.29,144
20180201|2017-12-21 07:30,21,64.28,64.39,64.27,64.37,117
20180201|2017-12-21 08:00,21,64.38,64.46,64.27,64.33,219
20180201|2017-12-21 08:30,21,64.31,64.38,64.25,64.38,212
20180201|2017-12-21 09:00,21,64.36,64.42,64.24,64.36,264
20180201|2017-12-21 09:30,21,64.34,64.7,64.34,64.65,388
20180201|2017-12-21 10:00,21,64.65,64.76,64.59,64.6,532
20180201|2017-12-21 10:30,21,64.59,64.69,64.5,64.69,278
20180201|2017-12-21 11:00,21,64.7,64.79,64.68,64.69,236
20180201|2017-12-21 11:30,21,64.71,64.79,64.6,64.63,193
20180201|2017-12-21 12:00,21,64.6,64.68,64.59,64.68,101
20180201|2017-12-21 12:30,21,64.68,64.85,64.68,64.85,309
20180201|2017-12-21 13:00,21,64.84,64.92,64.79,64.9,383
20180201|2017-12-21 13:30,21,64.91,64.91,64.75,64.75,101
20180201|2017-12-21 14:00,21,64.78,64.8,64.66,64.66,64
20180201|2017-12-21 14:30,21,64.67,64.77,64.63,64.77,56
20180201|2017-12-21 15:00,21,64.77,64.78,64.71,64.72,32
20180201|2017-12-21 15:30,21,64.76,64.78,64.76,64.77,23
20180201|2017-12-21 18:30,22,64.6,64.6,64.6,64.6,1
20180201|2017-12-21 19:00,22,64.66,64.66,64.66,64.66,2
20180201|2017-12-21 19:30,22,64.65,64.67,64.64,64.67,3
20180201|2017-12-21 20:00,22,64.69,64.7,64.69,64.7,7
20180201|2017-12-21 20:30,22,64.73,64.73,64.73,64.73,2
20180201|2017-12-21 21:00,22,64.73,64.77,64.73,64.77,4
20180201|2017-12-21 21:30,22,64.79,64.85,64.79,64.83,32
20180201|2017-12-21 22:00,22,64.85,64.95,64.85,64.91,21
20180201|2017-12-21 22:30,22,64.88,64.88,64.77,64.77,21
20180201|2017-12-21 23:00,22,64.76,64.78,64.76,64.77,9
20180201|2017-12-21 23:30,22,64.77,64.77,64.77,64.77,6
20180201|2017-12-22 00:00,22,64.75,64.8,64.75,64.8,8
20180201|2017-12-22 00:30,22,64.83,64.83,64.8,64.8,6
20180201|2017-12-22 01:00,22,64.78,64.78,64.7,64.78,32
20180201|2017-12-22 01:30,22,64.82,64.85,64.81,64.83,25
20180201|2017-12-22 02:00,22,64.78,64.82,64.7,64.7,133
20180201|2017-12-22 02:30,22,64.71,64.79,64.69,64.74,106
20180201|2017-12-22 03:00,22,64.74,64.75,64.65,64.75,135
20180201|2017-12-22 03:30,22,64.76,64.78,64.66,64.72,176
20180201|2017-12-22 04:00,22,64.71,64.76,64.64,64.74,84
20180201|2017-12-22 04:30,22,64.75,64.82,64.61,64.62,184
20180201|2017-12-22 05:00,22,64.6,64.65,64.58,64.64,73
20180201|2017-12-22 05:30,22,64.64,64.68,64.63,64.64,50
20180201|2017-12-22 06:00,22,64.64,64.73,64.49,64.54,245
20180201|2017-12-22 06:30,22,64.53,64.55,64.39,64.45,202
20180201|2017-12-22 07:00,22,64.46,64.61,64.44,64.59,251
20180201|2017-12-22 07:30,22,64.59,64.66,64.51,64.65,283
20180201|2017-12-22 08:00,22,64.67,64.77,64.54,64.54,232
20180201|2017-12-22 08:30,22,64.55,64.76,64.54,64.76,233
20180201|2017-12-22 09:00,22,64.75,64.83,64.69,64.77,196
20180201|2017-12-22 09:30,22,64.79,64.88,64.59,64.6,196
20180201|2017-12-22 10:00,22,64.59,64.88,64.59,64.88,223
20180201|2017-12-22 10:30,22,64.85,65,64.85,64.95,359
20180201|2017-12-22 11:00,22,64.96,65.04,64.92,64.96,87
20180201|2017-12-22 11:30,22,64.96,65.05,64.94,65.04,123
20180201|2017-12-22 12:00,22,65.03,65.28,65.03,65.26,495
20180201|2017-12-22 12:30,22,65.23,65.25,65.17,65.2,97
20180201|2017-12-22 13:00,22,65.19,65.19,65.02,65.02,204
20180201|2017-12-22 13:30,22,65.01,65.05,64.98,65.02,57
20180201|2017-12-22 14:00,22,65.05,65.12,65.05,65.07,38
20180201|2017-12-22 14:30,22,65.11,65.16,65.11,65.16,11
20180201|2017-12-22 15:00,22,65.12,65.18,65.11,65.15,11
20180201|2017-12-22 15:30,22,65.19,65.19,65.07,65.07,10
20180201|2017-12-25 17:00,26,65.07,65.25,65.07,65.21,10
20180201|2017-12-25 17:30,26,65.25,65.33,65.25,65.33,3
20180201|2017-12-25 18:00,26,65.28,65.29,65.25,65.28,8
20180201|2017-12-25 18:30,26,65.28,65.28,65.23,65.23,5
20180201|2017-12-25 19:00,26,65.31,65.31,65.25,65.25,3
20180201|2017-12-25 19:30,26,65.26,65.29,65.26,65.28,5
20180201|2017-12-25 20:00,26,65.31,65.33,65.26,65.26,5
20180201|2017-12-25 20:30,26,65.25,65.26,65.25,65.26,2
20180201|2017-12-25 21:00,26,65.26,65.26,65.2,65.2,7
20180201|2017-12-25 21:30,26,65.2,65.23,65.2,65.23,5
20180201|2017-12-25 22:00,26,65.23,65.23,65.23,65.23,5
20180201|2017-12-25 23:00,26,65.26,65.26,65.26,65.26,2
20180201|2017-12-25 23:30,26,65.25,65.25,65.25,65.25,8
20180201|2017-12-26 00:00,26,65.27,65.27,65.26,65.26,2
20180201|2017-12-26 00:30,26,65.23,65.23,65.23,65.23,6
20180201|2017-12-26 01:00,26,65.21,65.22,65.2,65.22,12
20180201|2017-12-26 01:30,26,65.23,65.28,65.2,65.28,22
20180201|2017-12-26 02:00,26,65.31,65.35,65.24,65.24,48
20180201|2017-12-26 02:30,26,65.23,65.23,65.09,65.11,49
20180201|2017-12-26 03:00,26,65.17,65.19,65.05,65.08,28
20180201|2017-12-26 03:30,26,65.07,65.15,65.05,65.11,16
20180201|2017-12-26 04:00,26,65.13,65.2,65.13,65.18,11
20180201|2017-12-26 04:30,26,65.19,65.23,65.16,65.16,50
20180201|2017-12-26 05:00,26,65.19,65.19,65.09,65.09,11
20180201|2017-12-26 05:30,26,65.09,65.13,65.09,65.12,11
20180201|2017-12-26 06:00,26,65.1,65.17,65.01,65.17,22
20180201|2017-12-26 06:30,26,65.15,65.19,65.06,65.11,63
20180201|2017-12-26 07:00,26,65.11,65.29,65.11,65.28,84
20180201|2017-12-26 07:30,26,65.25,65.43,65.25,65.31,168
20180201|2017-12-26 08:00,26,65.31,65.56,65.31,65.52,184
20180201|2017-12-26 08:30,26,65.49,65.58,65.42,65.44,300
20180201|2017-12-26 09:00,26,65.46,65.91,65.45,65.87,211
20180201|2017-12-26 09:30,26,65.89,66.52,65.88,66.42,577
20180201|2017-12-26 10:00,26,66.43,66.73,66.34,66.72,250
20180201|2017-12-26 10:30,26,66.72,66.88,66.69,66.81,203
20180201|2017-12-26 11:00,26,66.82,66.82,66.65,66.68,70
20180201|2017-12-26 11:30,26,66.72,66.78,66.62,66.71,92
20180201|2017-12-26 12:00,26,66.75,66.86,66.75,66.77,115
20180201|2017-12-26 12:30,26,66.78,66.98,66.75,66.9,117
20180201|2017-12-26 13:00,26,66.92,67.08,66.9,67.01,187
20180201|2017-12-26 13:30,26,66.95,66.96,66.9,66.95,64
20180201|2017-12-26 14:00,26,66.95,66.95,66.82,66.86,44
20180201|2017-12-26 14:30,26,66.85,66.85,66.76,66.77,25
20180201|2017-12-26 15:00,26,66.76,66.77,66.73,66.73,11
20180201|2017-12-26 15:30,26,66.75,66.85,66.75,66.85,12
20180201|2017-12-26 19:00,27,66.72,66.72,66.68,66.7,7
20180201|2017-12-26 19:30,27,66.65,66.65,66.65,66.65,1
20180201|2017-12-26 21:00,27,66.69,66.69,66.69,66.69,1
20180201|2017-12-26 21:30,27,66.71,66.71,66.7,66.7,6
20180201|2017-12-26 22:30,27,66.71,66.76,66.71,66.76,5
20180201|2017-12-26 23:30,27,66.72,66.72,66.72,66.72,3
20180201|2017-12-27 00:00,27,66.72,66.72,66.72,66.72,2
20180201|2017-12-27 00:30,27,66.7,66.7,66.67,66.67,3
20180201|2017-12-27 01:00,27,66.69,66.76,66.69,66.76,7
20180201|2017-12-27 01:30,27,66.76,66.85,66.76,66.85,19
20180201|2017-12-27 02:00,27,66.85,66.94,66.8,66.8,48
20180201|2017-12-27 02:30,27,66.8,66.8,66.6,66.63,41
20180201|2017-12-27 03:00,27,66.46,66.46,66.21,66.31,58
20180201|2017-12-27 03:30,27,66.33,66.38,66.3,66.37,24
20180201|2017-12-27 04:00,27,66.33,66.33,66.21,66.21,21
20180201|2017-12-27 04:30,27,66.3,66.37,66.26,66.36,36
20180201|2017-12-27 05:00,27,66.3,66.3,66.22,66.26,34
20180201|2017-12-27 05:30,27,66.23,66.23,66.05,66.05,16
20180201|2017-12-27 06:00,27,66.1,66.13,66.1,66.13,4
20180201|2017-12-27 06:30,27,66.14,66.22,66.13,66.17,17
20180201|2017-12-27 07:00,27,66.29,66.34,66.25,66.25,19
20180201|2017-12-27 07:30,27,66.26,66.37,66.25,66.33,21
20180201|2017-12-27 08:00,27,66.44,66.59,66.44,66.59,73
20180201|2017-12-27 08:30,27,66.54,66.67,66.44,66.67,82
20180201|2017-12-27 09:00,27,66.67,66.81,66.67,66.69,86
20180201|2017-12-27 09:30,27,66.66,66.72,66.51,66.63,120
20180201|2017-12-27 10:00,27,66.6,66.73,66.4,66.4,389
20180201|2017-12-27 10:30,27,66.39,66.4,66.28,66.31,79
20180201|2017-12-27 11:00,27,66.31,66.4,66.27,66.39,58
20180201|2017-12-27 11:30,27,66.44,66.44,66.39,66.4,8
20180201|2017-12-27 12:00,27,66.41,66.47,66.38,66.46,15
20180201|2017-12-27 12:30,27,66.47,66.52,66.39,66.39,21
20180201|2017-12-27 13:00,27,66.38,66.53,66.32,66.39,87
20180201|2017-12-27 13:30,27,66.4,66.43,66.37,66.42,12
20180201|2017-12-27 14:00,27,66.36,66.36,66.34,66.34,4
20180201|2017-12-27 14:30,27,66.32,66.43,66.31,66.43,103
20180201|2017-12-27 15:00,27,66.44,66.45,66.41,66.41,66
20180201|2017-12-27 15:30,27,66.31,66.31,66.27,66.27,2
20180201|2017-12-27 19:00,28,66.42,66.42,66.42,66.42,7
20180201|2017-12-27 20:00,28,66.55,66.56,66.55,66.56,2
20180201|2017-12-27 21:00,28,66.48,66.48,66.48,66.48,1
20180201|2017-12-28 00:00,28,66.63,66.68,66.63,66.65,90
20180201|2017-12-28 00:30,28,66.65,66.65,66.65,66.65,5
20180201|2017-12-28 01:30,28,66.72,66.72,66.72,66.72,1
20180201|2017-12-28 02:30,28,66.65,66.66,66.6,66.6,25
20180201|2017-12-28 03:00,28,66.6,66.63,66.6,66.63,4
20180201|2017-12-28 03:30,28,66.66,66.66,66.61,66.61,9
20180201|2017-12-28 04:00,28,66.64,66.64,66.58,66.58,13
20180201|2017-12-28 04:30,28,66.54,66.56,66.54,66.56,2
20180201|2017-12-28 05:00,28,66.48,66.53,66.41,66.41,5
20180201|2017-12-28 05:30,28,66.41,66.41,66.3,66.3,3
20180201|2017-12-28 06:00,28,66.31,66.33,66.31,66.32,8
20180201|2017-12-28 06:30,28,66.29,66.42,66.29,66.42,4
20180201|2017-12-28 07:00,28,66.38,66.38,66.38,66.38,2
20180201|2017-12-28 07:30,28,66.42,66.47,66.4,66.41,31
20180201|2017-12-28 08:30,28,66.41,66.51,66.4,66.44,44
20180201|2017-12-28 09:00,28,66.42,66.48,66.34,66.34,53
20180201|2017-12-28 09:30,28,66.37,66.38,66.37,66.38,2
20180201|2017-12-28 10:00,28,66.34,66.42,66.29,66.42,11
20180201|2017-12-28 10:30,28,66.4,66.41,66.4,66.41,5
20180201|2017-12-28 11:00,28,66.42,66.47,66.41,66.41,23
20180201|2017-12-28 11:30,28,66.42,66.42,66.38,66.39,10
20180201|2017-12-28 12:00,28,66.4,66.48,66.4,66.44,31
20180201|2017-12-28 12:30,28,66.53,66.53,66.53,66.53,1
20180201|2017-12-28 13:00,28,66.6,66.78,66.6,66.64,26
20180301|2015-11-23 11:00,23,57.18,57.18,57.09,57.12,60
20180301|2015-11-25 11:30,25,57.7,57.71,57.65,57.65,40
20180301|2015-12-02 11:30,2,55.75,55.77,55.69,55.7,105
20180301|2017-02-14 10:00,14,56.85,56.85,56.8,56.8,19
20180301|2017-02-21 09:30,21,56.58,56.58,56.58,56.58,3
20180301|2017-02-22 13:30,22,55.76,55.76,55.76,55.76,5
20180301|2017-02-24 09:00,24,56.39,56.39,56.39,56.39,2
20180301|2017-03-01 09:30,1,56.94,56.95,56.9,56.9,10
20180301|2017-04-04 12:00,4,54.9,54.9,54.9,54.9,3
20180301|2017-04-13 03:00,13,56.86,56.86,56.86,56.86,1
20180301|2017-05-19 06:00,19,53.76,53.76,53.76,53.76,1
20180301|2017-05-25 11:00,25,52.93,52.93,52.93,52.93,1
20180301|2017-05-26 02:30,26,52.73,52.73,52.73,52.73,1
20180301|2017-06-09 08:00,9,49.81,49.81,49.81,49.81,1
20180301|2017-06-13 10:00,13,49.72,49.72,49.72,49.72,1
20180301|2017-06-28 09:00,28,48.58,48.58,48.58,48.58,1
20180301|2017-07-05 07:30,5,50.71,50.71,50.71,50.71,1
20180301|2017-07-05 08:30,5,50.55,50.55,50.55,50.55,1
20180301|2017-07-05 10:30,5,49.72,49.74,49.66,49.66,3
20180301|2017-07-05 11:00,5,49.73,49.73,49.73,49.73,1
20180301|2017-07-05 11:30,5,49.79,49.8,49.79,49.8,2
20180301|2017-07-05 12:00,5,49.64,49.64,49.48,49.48,2
20180301|2017-07-05 13:00,5,49.61,49.61,49.61,49.61,1
20180301|2017-07-07 10:30,7,48.12,48.12,48.12,48.12,7
20180301|2017-07-13 01:00,13,49.25,49.25,49.25,49.25,2
20180301|2017-07-17 10:00,17,50.42,50.42,50.42,50.42,1
20180301|2017-07-21 11:00,21,49.78,49.78,49.78,49.78,1
20180301|2017-07-25 07:30,25,50.65,50.65,50.63,50.63,10
20180301|2017-07-25 10:30,25,51.09,51.09,51.09,51.09,1
20180301|2017-07-28 09:30,28,52.6,52.6,52.6,52.6,25
20180301|2017-07-31 08:00,31,52.65,52.74,52.62,52.71,6
20180301|2017-07-31 08:30,31,52.77,52.77,52.66,52.68,8
20180301|2017-07-31 09:00,31,52.58,52.66,52.58,52.64,4
20180301|2017-07-31 09:30,31,52.57,52.57,52.57,52.57,1
20180301|2017-07-31 10:00,31,52.62,52.62,52.61,52.61,2
20180301|2017-07-31 11:00,31,52.61,52.61,52.61,52.61,1
20180301|2017-08-01 08:00,1,53.25,53.25,53.25,53.25,1
20180301|2017-08-02 07:30,2,52.58,52.58,52.58,52.58,1
20180301|2017-08-07 04:00,7,52.45,52.45,52.45,52.45,30
20180301|2017-08-07 13:30,7,52.81,52.81,52.81,52.81,1
20180301|2017-08-07 14:30,7,52.78,52.78,52.78,52.78,1
20180301|2017-08-10 11:30,10,52.5,52.5,52.5,52.5,1
20180301|2017-08-10 12:30,10,52.12,52.12,52.12,52.12,1
20180301|2017-08-10 13:00,10,52.19,52.19,52.19,52.19,1
20180301|2017-08-10 14:00,10,51.92,51.92,51.92,51.92,1
20180301|2017-08-11 09:00,11,51.52,51.63,51.52,51.63,3
20180301|2017-08-11 13:00,11,52.2,52.2,52.2,52.2,1
20180301|2017-08-14 09:30,14,52.18,52.18,52.18,52.18,1
20180301|2017-08-14 10:30,14,51.78,51.78,51.78,51.78,10
20180301|2017-08-14 11:30,14,51.21,51.25,51.21,51.24,4
20180301|2017-08-14 12:00,14,51.25,51.25,51.17,51.17,2
20180301|2017-08-14 12:30,14,51.2,51.21,51.19,51.19,3
20180301|2017-08-14 13:00,14,51.17,51.17,51.12,51.12,5
20180301|2017-08-15 08:30,15,50.54,50.56,50.54,50.56,2
20180301|2017-08-15 09:00,15,50.57,50.58,50.49,50.58,4
20180301|2017-08-15 10:30,15,50.59,50.59,50.59,50.59,8
20180301|2017-08-15 12:00,15,50.83,50.83,50.83,50.83,1
20180301|2017-08-18 08:30,18,50.69,50.69,50.69,50.69,1
20180301|2017-08-21 11:00,21,51.28,51.31,51.28,51.3,4
20180301|2017-08-21 11:30,21,51.33,51.33,51.29,51.29,3
20180301|2017-08-21 13:30,21,51.18,51.18,51.18,51.18,1
20180301|2017-08-25 09:30,25,52,52,52,52,25
20180301|2017-08-25 10:00,25,51.9,51.9,51.9,51.9,13
20180301|2017-08-29 08:30,29,51.67,51.67,51.67,51.67,14
20180301|2017-08-30 06:30,30,51.8,51.8,51.8,51.8,25
20180301|2017-08-30 09:00,30,51.77,51.77,51.77,51.77,1
20180301|2017-08-30 09:30,30,51.65,51.65,51.65,51.65,8
20180301|2017-08-31 09:00,31,52.23,52.23,52.23,52.23,1
20180301|2017-08-31 11:00,31,52.75,52.82,52.72,52.81,60
20180301|2017-08-31 11:30,31,52.8,52.88,52.72,52.88,147
20180301|2017-08-31 13:00,31,52.99,53.08,52.97,52.99,58
20180301|2017-08-31 15:30,31,52.99,53.04,52.99,53.04,2
20180301|2017-09-01 06:00,1,52.85,52.85,52.85,52.85,5
20180301|2017-09-01 07:30,1,52.85,52.85,52.85,52.85,2
20180301|2017-09-01 10:30,1,53,53,53,53,25
20180301|2017-09-01 13:00,1,52.94,52.96,52.91,52.91,10
20180301|2017-09-04 02:00,5,52.75,52.75,52.75,52.75,25
20180301|2017-09-06 06:00,6,54,54,54,54,25
20180301|2017-09-07 08:30,7,54.05,54.05,54.05,54.05,25
20180301|2017-09-07 12:00,7,54.08,54.08,54.08,54.08,2
20180301|2017-09-07 12:30,7,54.1,54.1,54.1,54.1,1
20180301|2017-09-08 04:00,8,54.2,54.32,54.2,54.32,5
20180301|2017-09-08 05:00,8,54.47,54.47,54.47,54.47,5
20180301|2017-09-08 07:30,8,54.37,54.4,54.37,54.4,21
20180301|2017-09-08 08:30,8,54.32,54.32,54.32,54.32,2
20180301|2017-09-11 08:00,11,53.07,53.07,53.07,53.07,10
20180301|2017-09-11 08:30,11,52.93,52.93,52.93,52.93,10
20180301|2017-09-11 12:30,11,53.58,53.58,53.58,53.58,5
20180301|2017-09-11 14:30,11,53.61,53.61,53.61,53.61,3
20180301|2017-09-12 10:30,12,54,54,54,54,2
20180301|2017-09-12 13:30,12,53.9,53.9,53.9,53.9,1
20180301|2017-09-13 10:00,13,54.23,54.23,54.23,54.23,1
20180301|2017-09-13 15:00,13,54.58,54.58,54.58,54.58,1
20180301|2017-09-13 17:00,14,54.75,54.75,54.75,54.75,5
20180301|2017-09-14 04:00,14,54.56,54.56,54.56,54.56,1
20180301|2017-09-14 06:00,14,54.97,54.97,54.97,54.97,1
20180301|2017-09-14 09:00,14,55.01,55.01,55.01,55.01,2
20180301|2017-09-14 09:30,14,55.2,55.21,55.2,55.21,2
20180301|2017-09-14 10:30,14,55.19,55.2,55.19,55.2,5
20180301|2017-09-14 11:00,14,55.19,55.19,55.19,55.19,2
20180301|2017-09-15 05:30,15,55,55,55,55,1
20180301|2017-09-19 03:00,19,55.13,55.13,55.13,55.13,1
20180301|2017-09-19 03:30,19,55.01,55.01,55.01,55.01,1
20180301|2017-09-20 05:00,20,55,55,55,55,25
20180301|2017-09-20 05:30,20,54.92,55.01,54.9,55.01,26
20180301|2017-09-20 06:00,20,55.08,55.09,55.08,55.09,5
20180301|2017-09-20 06:30,20,55.03,55.03,55.03,55.03,25
20180301|2017-09-20 09:00,20,55.34,55.34,55.34,55.34,3
20180301|2017-09-20 10:30,20,55.36,55.36,55.36,55.36,50
20180301|2017-09-20 14:30,20,55.37,55.38,55.37,55.38,3
20180301|2017-09-21 06:00,21,55.15,55.15,55.15,55.15,4
20180301|2017-09-21 08:30,21,55.16,55.16,55.16,55.16,1
20180301|2017-09-21 09:00,21,55.36,55.36,55.36,55.36,1
20180301|2017-09-21 10:00,21,55.43,55.43,55.43,55.43,1
20180301|2017-09-21 12:00,21,55.4,55.4,55.4,55.4,1
20180301|2017-09-21 19:30,22,55.56,55.56,55.56,55.56,1
20180301|2017-09-22 03:30,22,55.45,55.45,55.45,55.45,25
20180301|2017-09-22 08:00,22,55.56,55.56,55.56,55.56,1
20180301|2017-09-22 08:30,22,55.61,55.61,55.61,55.61,1
20180301|2017-09-22 09:00,22,55.68,55.68,55.68,55.68,2
20180301|2017-09-22 10:30,22,55.67,55.67,55.67,55.67,2
20180301|2017-09-25 07:00,25,56.4,56.42,56.4,56.42,35
20180301|2017-09-25 08:00,25,56.29,56.29,56.29,56.29,20
20180301|2017-09-25 09:30,25,56.65,56.65,56.65,56.65,4
20180301|2017-09-26 04:00,26,57.25,57.25,57.25,57.25,5
20180301|2017-09-26 07:30,26,56.92,56.92,56.92,56.92,1
20180301|2017-09-26 09:00,26,56.98,56.98,56.98,56.98,1
20180301|2017-09-27 06:00,27,57.18,57.18,57.18,57.18,1
20180301|2017-09-27 13:00,27,57.06,57.06,57.06,57.06,3
20180301|2017-09-27 13:30,27,56.85,56.85,56.85,56.85,1
20180301|2017-09-28 04:00,28,57.39,57.52,57.39,57.52,2
20180301|2017-09-28 05:00,28,57.31,57.31,57.31,57.31,2
20180301|2017-09-28 07:00,28,57.29,57.29,57.29,57.29,5
20180301|2017-09-28 11:30,28,56.19,56.19,56.19,56.19,2
20180301|2017-09-28 13:00,28,56.59,56.59,56.59,56.59,5
20180301|2017-09-29 07:00,29,56.6,56.6,56.6,56.6,15
20180301|2017-09-29 10:00,29,56.43,56.47,56.36,56.44,28
20180301|2017-09-29 12:00,29,56.31,56.31,56.31,56.31,1
20180301|2017-09-29 13:00,29,56.32,56.32,56.32,56.32,1
20180301|2017-10-01 21:30,2,56.06,56.06,56.06,56.06,10
20180301|2017-10-02 07:30,2,55.32,55.32,55.32,55.32,11
20180301|2017-10-02 08:00,2,55.38,55.38,55.15,55.15,10
20180301|2017-10-02 08:30,2,55.16,55.16,55.16,55.16,12
20180301|2017-10-02 13:00,2,55.56,55.56,55.56,55.56,1
20180301|2017-10-02 14:00,2,55.55,55.55,55.55,55.55,1
20180301|2017-10-02 19:00,3,55.49,55.49,55.49,55.49,3
20180301|2017-10-03 08:00,3,55.19,55.19,55.19,55.19,1
20180301|2017-10-03 08:30,3,55.43,55.66,55.43,55.66,28
20180301|2017-10-03 09:00,3,55.45,55.46,55.45,55.46,27
20180301|2017-10-03 10:00,3,55.5,55.5,55.5,55.5,3
20180301|2017-10-03 18:30,4,55,55,55,55,1
20180301|2017-10-03 21:30,4,55.07,55.07,55.07,55.07,1
20180301|2017-10-04 03:30,4,55.03,55.06,55.03,55.06,15
20180301|2017-10-04 04:00,4,55.05,55.07,55.05,55.07,6
20180301|2017-10-04 04:30,4,55.11,55.11,55.11,55.11,5
20180301|2017-10-04 05:00,4,55.08,55.11,55.08,55.11,6
20180301|2017-10-04 05:30,4,55.3,55.3,55.3,55.3,1
20180301|2017-10-04 09:30,4,55.55,55.55,55.52,55.52,10
20180301|2017-10-04 10:00,4,55.33,55.49,55.31,55.49,59
20180301|2017-10-05 04:30,5,55.67,55.67,55.67,55.67,1
20180301|2017-10-05 07:30,5,55.56,55.56,55.56,55.56,1
20180301|2017-10-06 08:30,6,55.21,55.21,55.21,55.21,1
20180301|2017-10-06 09:00,6,55.1,55.1,55.1,55.1,1
20180301|2017-10-06 10:00,6,54.57,54.57,54.57,54.57,1
20180301|2017-10-09 06:00,9,54.93,54.93,54.92,54.92,2
20180301|2017-10-09 08:30,9,55.08,55.08,55.08,55.08,1
20180301|2017-10-09 14:00,9,55.03,55.03,55.03,55.03,12
20180301|2017-10-10 03:00,10,55.23,55.23,55.23,55.23,10
20180301|2017-10-10 04:00,10,55.5,55.5,55.5,55.5,2
20180301|2017-10-10 06:00,10,55.71,55.71,55.71,55.71,1
20180301|2017-10-10 08:00,10,55.9,55.9,55.9,55.9,2
20180301|2017-10-10 08:30,10,55.86,55.86,55.86,55.86,1
20180301|2017-10-10 09:30,10,55.94,55.94,55.94,55.94,1
20180301|2017-10-10 11:00,10,56.16,56.16,56.16,56.16,1
20180301|2017-10-11 04:00,11,56.28,56.28,56.28,56.28,1
20180301|2017-10-11 05:00,11,56.16,56.16,56.16,56.16,2
20180301|2017-10-11 05:30,11,56.22,56.22,56.22,56.22,1
20180301|2017-10-11 06:00,11,56.14,56.14,56.14,56.14,1
20180301|2017-10-11 06:30,11,56.2,56.2,55.99,55.99,2
20180301|2017-10-11 12:30,11,56.27,56.27,56.27,56.27,1
20180301|2017-10-11 14:00,11,56.3,56.3,56.3,56.3,1
20180301|2017-10-12 08:00,12,55.83,55.83,55.83,55.83,1
20180301|2017-10-12 11:00,12,55.92,55.92,55.92,55.92,1
20180301|2017-10-12 12:30,12,55.79,55.79,55.79,55.79,1
20180301|2017-10-12 13:00,12,55.9,55.9,55.9,55.9,1
20180301|2017-10-12 14:00,12,55.83,55.83,55.83,55.83,1
20180301|2017-10-13 03:00,13,56.58,56.59,56.58,56.59,2
20180301|2017-10-13 05:00,13,56.93,56.93,56.93,56.93,1
20180301|2017-10-13 08:00,13,56.87,56.87,56.87,56.87,1
20180301|2017-10-13 08:30,13,56.53,56.57,56.53,56.57,2
20180301|2017-10-13 09:00,13,56.27,56.27,56.12,56.12,6
20180301|2017-10-13 09:30,13,56.15,56.25,56.15,56.25,3
20180301|2017-10-13 10:00,13,56.31,56.43,56.31,56.43,2
20180301|2017-10-13 10:30,13,56.42,56.42,56.42,56.42,1
20180301|2017-10-15 17:30,16,56.88,57,56.88,57,3
20180301|2017-10-16 07:00,16,57.58,57.58,57.55,57.55,2
20180301|2017-10-16 07:30,16,57.6,57.6,57.6,57.6,1
20180301|2017-10-16 08:00,16,57.5,57.5,57.39,57.39,3
20180301|2017-10-16 09:00,16,57.31,57.31,57.06,57.06,6
20180301|2017-10-17 09:00,17,57.36,57.36,57.36,57.36,3
20180301|2017-10-17 09:30,17,57.12,57.12,57.12,57.12,1
20180301|2017-10-17 10:00,17,56.89,56.89,56.89,56.89,2
20180301|2017-10-17 10:30,17,56.6,56.6,56.54,56.54,2
20180301|2017-10-17 12:00,17,56.7,56.71,56.64,56.71,3
20180301|2017-10-17 13:00,17,57,57,56.93,56.94,5
20180301|2017-10-17 13:30,17,57.09,57.09,57.09,57.09,5
20180301|2017-10-18 03:00,18,57.31,57.31,57.31,57.31,1
20180301|2017-10-18 03:30,18,57.28,57.28,57.28,57.28,1
20180301|2017-10-18 05:30,18,57.36,57.36,57.36,57.36,1
20180301|2017-10-18 10:00,18,57.08,57.08,57.08,57.08,1
20180301|2017-10-18 11:30,18,57.12,57.2,57.12,57.19,23
20180301|2017-10-18 12:00,18,57.2,57.2,57.2,57.2,1
20180301|2017-10-18 13:00,18,57.18,57.26,57.18,57.26,11
20180301|2017-10-18 14:00,18,57.28,57.28,57.28,57.28,10
20180301|2017-10-18 14:30,18,57.29,57.3,57.29,57.3,5
20180301|2017-10-19 02:00,19,57.13,57.13,57.13,57.13,1
20180301|2017-10-19 03:00,19,56.79,56.79,56.6,56.6,2
20180301|2017-10-19 03:30,19,56.68,56.68,56.68,56.68,1
20180301|2017-10-19 04:30,19,56.68,56.68,56.68,56.68,2
20180301|2017-10-19 05:00,19,56.7,56.7,56.7,56.7,1
20180301|2017-10-19 09:30,19,56.63,56.87,56.63,56.87,4
20180301|2017-10-19 11:30,19,56.55,56.55,56.55,56.55,1
20180301|2017-10-19 12:30,19,56.55,56.55,56.55,56.55,10
20180301|2017-10-19 13:30,19,56.55,56.55,56.55,56.55,4
20180301|2017-10-20 05:00,20,56.11,56.11,56.11,56.11,1
20180301|2017-10-20 09:30,20,56.93,57.04,56.88,56.96,14
20180301|2017-10-20 11:00,20,56.54,56.54,56.54,56.54,1
20180301|2017-10-20 12:00,20,56.74,56.93,56.74,56.93,4
20180301|2017-10-20 13:00,20,57.07,57.07,57.07,57.07,4
20180301|2017-10-23 08:00,23,56.99,57.37,56.99,57.37,5
20180301|2017-10-23 08:30,23,57.23,57.25,57.14,57.23,8
20180301|2017-10-23 09:00,23,57.25,57.25,57.23,57.23,44
20180301|2017-10-23 10:30,23,56.87,56.87,56.87,56.87,25
20180301|2017-10-23 13:00,23,56.97,56.99,56.92,56.98,247
20180301|2017-10-23 13:30,23,56.96,56.96,56.96,56.96,1
20180301|2017-10-24 02:30,24,56.85,56.85,56.84,56.84,2
20180301|2017-10-24 04:30,24,57.13,57.13,57.13,57.13,1
20180301|2017-10-24 06:30,24,57.27,57.27,57.27,57.27,1
20180301|2017-10-24 10:00,24,56.98,56.98,56.98,56.98,1
20180301|2017-10-24 11:00,24,57.54,57.54,57.54,57.54,1
20180301|2017-10-24 13:00,24,57.69,57.79,57.61,57.79,360
20180301|2017-10-25 00:30,25,57.7,57.7,57.7,57.7,1
20180301|2017-10-25 07:30,25,57.52,57.52,57.52,57.52,2
20180301|2017-10-25 10:30,25,57.48,57.48,57.48,57.48,1
20180301|2017-10-26 03:30,26,57.71,57.71,57.71,57.71,1
20180301|2017-10-26 09:00,26,57.5,57.5,57.5,57.5,1
20180301|2017-10-26 10:30,26,57.88,57.88,57.88,57.88,2
20180301|2017-10-26 11:00,26,57.94,57.94,57.94,57.94,1
20180301|2017-10-26 15:00,26,58.71,58.71,58.71,58.71,1
20180301|2017-10-27 05:30,27,58.3,58.3,58.3,58.3,1
20180301|2017-10-27 09:00,27,59,59,59,59,1
20180301|2017-10-27 11:00,27,59.44,59.44,59.39,59.39,10
20180301|2017-10-27 11:30,27,59.44,59.44,59.44,59.44,4
20180301|2017-10-27 12:00,27,59.38,59.38,59.38,59.38,3
20180301|2017-10-27 12:30,27,59.43,59.53,59.43,59.53,9
20180301|2017-10-30 02:30,30,59.83,59.83,59.83,59.83,1
20180301|2017-10-30 08:00,30,59.99,60.02,59.99,60.02,8
20180301|2017-10-30 10:30,30,59.59,59.6,59.54,59.54,3
20180301|2017-10-30 11:00,30,59.76,59.76,59.76,59.76,1
20180301|2017-10-30 12:00,30,59.79,59.79,59.79,59.79,1
20180301|2017-10-30 14:30,30,60.09,60.09,60.09,60.09,1
20180301|2017-10-31 08:30,31,60.07,60.07,60.07,60.07,1
20180301|2017-10-31 11:00,31,60.19,60.19,60.19,60.19,1
20180301|2017-10-31 13:00,31,60.59,60.59,60.59,60.59,1
20180301|2017-10-31 14:00,31,60.38,60.38,60.33,60.33,50
20180301|2017-10-31 18:00,1,60.83,60.83,60.83,60.83,1
20180301|2017-11-01 03:30,1,60.98,60.98,60.98,60.98,1
20180301|2017-11-01 04:00,1,61.01,61.01,61.01,61.01,6
20180301|2017-11-01 06:30,1,60.97,60.97,60.96,60.96,2
20180301|2017-11-01 07:00,1,61.04,61.04,61.04,61.04,1
20180301|2017-11-01 09:30,1,60.85,60.85,60.85,60.85,1
20180301|2017-11-01 10:30,1,60.05,60.05,60.05,60.05,1
20180301|2017-11-01 12:00,1,60.23,60.23,60.23,60.23,1
20180301|2017-11-01 13:00,1,60.01,60.01,59.99,59.99,6
20180301|2017-11-01 20:00,2,60.1,60.1,60.1,60.1,1
20180301|2017-11-01 22:30,2,60.02,60.02,60.02,60.02,1
20180301|2017-11-02 05:30,2,59.82,59.82,59.82,59.82,1
20180301|2017-11-02 07:00,2,59.84,59.84,59.84,59.84,1
20180301|2017-11-02 09:00,2,59.77,59.77,59.77,59.77,1
20180301|2017-11-02 10:30,2,59.87,59.87,59.87,59.87,1
20180301|2017-11-02 11:00,2,59.95,59.95,59.94,59.94,2
20180301|2017-11-02 11:30,2,60.09,60.1,60.09,60.1,2
20180301|2017-11-02 12:30,2,60.02,60.02,60.02,60.02,10
20180301|2017-11-03 03:00,3,60.28,60.28,60.28,60.28,2
20180301|2017-11-03 03:30,3,60.3,60.32,60.29,60.32,50
20180301|2017-11-03 10:30,3,60.24,60.24,60.24,60.24,1
20180301|2017-11-03 11:30,3,60.75,60.75,60.75,60.75,1
20180301|2017-11-03 12:30,3,60.96,60.96,60.96,60.96,1
20180301|2017-11-03 13:00,3,61.37,61.37,61.34,61.34,9
20180301|2017-11-03 13:30,3,61.56,61.56,61.56,61.56,1
20180301|2017-11-05 21:00,6,61.69,61.69,61.69,61.69,2
20180301|2017-11-06 02:00,6,62.01,62.01,62.01,62.01,1
20180301|2017-11-06 05:30,6,61.81,61.81,61.81,61.81,1
20180301|2017-11-06 06:00,6,61.88,61.88,61.88,61.88,2
20180301|2017-11-06 08:00,6,61.64,61.64,61.64,61.64,15
20180301|2017-11-06 08:30,6,61.68,61.68,61.68,61.68,1
20180301|2017-11-06 09:00,6,61.94,61.94,61.94,61.94,1
20180301|2017-11-06 10:00,6,62.47,62.69,62.47,62.69,8
20180301|2017-11-06 10:30,6,62.94,63.26,62.88,63.26,10
20180301|2017-11-06 11:00,6,63.12,63.14,63.12,63.14,3
20180301|2017-11-06 12:00,6,63.3,63.3,63.3,63.3,1
20180301|2017-11-06 12:30,6,63.46,63.46,63.46,63.46,1
20180301|2017-11-06 13:00,6,63.53,63.75,63.53,63.7,44
20180301|2017-11-06 14:00,6,63.55,63.58,63.53,63.53,4
20180301|2017-11-06 15:00,6,63.65,63.65,63.6,63.6,4
20180301|2017-11-07 01:00,7,63.58,63.59,63.58,63.59,3
20180301|2017-11-07 01:30,7,63.68,63.68,63.68,63.68,2
20180301|2017-11-07 02:00,7,63.68,63.79,63.68,63.79,9
20180301|2017-11-07 02:30,7,63.75,63.75,63.59,63.59,2
20180301|2017-11-07 03:30,7,63.31,63.31,63.31,63.31,1
20180301|2017-11-07 04:30,7,63.46,63.46,63.46,63.46,5
20180301|2017-11-07 08:30,7,63.25,63.25,63.25,63.25,1
20180301|2017-11-07 09:00,7,63.2,63.36,63.2,63.36,3
20180301|2017-11-07 13:00,7,63.2,63.2,63.2,63.2,2
20180301|2017-11-08 04:00,8,63.3,63.3,63.3,63.3,10
20180301|2017-11-08 04:30,8,63.23,63.23,63.23,63.23,10
20180301|2017-11-08 06:30,8,62.93,62.93,62.93,62.93,1
20180301|2017-11-08 07:30,8,62.89,62.89,62.89,62.89,1
20180301|2017-11-08 08:00,8,62.99,62.99,62.99,62.99,1
20180301|2017-11-08 10:30,8,63.15,63.15,63.15,63.15,1
20180301|2017-11-08 11:00,8,63.8,63.97,63.8,63.97,3
20180301|2017-11-08 11:30,8,63.96,63.96,63.43,63.43,4
20180301|2017-11-08 12:00,8,63.01,63.01,63.01,63.01,49
20180301|2017-11-08 12:30,8,63.13,63.31,63.13,63.31,3
20180301|2017-11-08 23:30,9,63.01,63.01,63.01,63.01,1
20180301|2017-11-09 02:00,9,63.08,63.08,63.08,63.08,1
20180301|2017-11-09 04:30,9,63.21,63.21,63.21,63.21,15
20180301|2017-11-09 08:30,9,63.12,63.12,63.12,63.12,1
20180301|2017-11-09 10:30,9,63.42,63.46,63.42,63.46,2
20180301|2017-11-09 11:30,9,63.66,63.66,63.61,63.61,9
20180301|2017-11-10 08:00,10,63.58,63.58,63.58,63.58,2
20180301|2017-11-10 08:30,10,63.5,63.5,63.5,63.5,1
20180301|2017-11-10 09:00,10,63.6,63.6,63.6,63.6,2
20180301|2017-11-10 10:30,10,63.56,63.56,63.55,63.55,100
20180301|2017-11-10 11:00,10,63.12,63.12,63.12,63.12,2
20180301|2017-11-10 12:00,10,63.31,63.31,63.31,63.31,15
20180301|2017-11-13 02:00,13,63.06,63.06,63.06,63.06,1
20180301|2017-11-13 04:30,13,62.97,63.11,62.97,63.11,4
20180301|2017-11-13 06:00,13,63.39,63.39,63.39,63.39,1
20180301|2017-11-13 08:00,13,63.2,63.2,63.2,63.2,1
20180301|2017-11-13 08:30,13,63.2,63.2,63.2,63.2,1
20180301|2017-11-13 09:30,13,63.27,63.28,63.27,63.28,6
20180301|2017-11-13 10:30,13,62.9,62.9,62.9,62.9,1
20180301|2017-11-13 12:30,13,62.95,62.95,62.95,62.95,1
20180301|2017-11-13 19:30,14,62.9,62.9,62.9,62.9,1
20180301|2017-11-14 02:30,14,62.7,62.7,62.7,62.7,10
20180301|2017-11-14 03:00,14,62.7,62.7,62.7,62.7,15
20180301|2017-11-14 03:30,14,62.9,62.9,62.9,62.9,3
20180301|2017-11-14 06:00,14,62.61,62.61,62.61,62.61,1
20180301|2017-11-14 07:00,14,62.6,62.6,62.6,62.6,1
20180301|2017-11-14 08:00,14,62.77,62.77,62.77,62.77,3
20180301|2017-11-14 08:30,14,62.58,62.58,62.58,62.58,1
20180301|2017-11-14 09:00,14,62.18,62.18,61.92,61.92,7
20180301|2017-11-14 09:30,14,61.7,61.78,61.52,61.52,24
20180301|2017-11-14 10:00,14,61.43,61.44,61.43,61.44,8
20180301|2017-11-14 10:30,14,61.41,61.56,61.41,61.56,2
20180301|2017-11-14 12:00,14,61.84,61.84,61.78,61.78,25
20180301|2017-11-14 13:00,14,61.82,61.82,61.82,61.82,1
20180301|2017-11-14 13:30,14,61.89,61.89,61.89,61.89,1
20180301|2017-11-14 15:30,14,61.24,61.24,60.92,61.1,25
20180301|2017-11-15 01:00,15,61.17,61.2,61.17,61.2,4
20180301|2017-11-15 05:30,15,61.2,61.25,61.2,61.25,40
20180301|2017-11-15 06:00,15,61.27,61.27,61.25,61.25,12
20180301|2017-11-15 07:30,15,61.2,61.27,61.2,61.27,50
20180301|2017-11-15 08:00,15,61.35,61.35,61.35,61.35,1
20180301|2017-11-15 08:30,15,61.31,61.31,61.31,61.31,2
20180301|2017-11-15 09:00,15,61.24,61.24,61.21,61.22,12
20180301|2017-11-15 10:00,15,61.41,61.41,61.4,61.41,60
20180301|2017-11-15 10:30,15,61.55,61.55,61.54,61.54,6
20180301|2017-11-15 11:30,15,61.65,61.65,61.65,61.65,3
20180301|2017-11-16 03:00,16,61.66,61.66,61.66,61.66,1
20180301|2017-11-16 03:30,16,61.46,61.46,61.46,61.46,1
20180301|2017-11-16 04:00,16,61.38,61.38,61.38,61.38,1
20180301|2017-11-16 08:00,16,61.26,61.26,61.26,61.26,5
20180301|2017-11-16 08:30,16,61.26,61.26,61.18,61.19,21
20180301|2017-11-16 09:00,16,61.39,61.39,61.39,61.39,2
20180301|2017-11-16 09:30,16,61.51,61.52,61.51,61.52,22
20180301|2017-11-16 10:00,16,61.7,61.7,61.56,61.56,2
20180301|2017-11-16 11:30,16,61.25,61.25,61.25,61.25,1
20180301|2017-11-17 00:30,17,61.05,61.05,61.05,61.05,4
20180301|2017-11-17 01:30,17,61.1,61.1,61.1,61.1,1
20180301|2017-11-17 03:30,17,61.25,61.73,61.25,61.73,16
20180301|2017-11-17 04:30,17,61.69,61.69,61.67,61.67,2
20180301|2017-11-17 09:30,17,61.85,61.85,61.85,61.85,1
20180301|2017-11-17 10:00,17,62.11,62.28,62.11,62.18,18
20180301|2017-11-17 10:30,17,62.18,62.18,62.18,62.18,2
20180301|2017-11-17 11:30,17,62.21,62.33,62.15,62.29,68
20180301|2017-11-17 12:00,17,62.31,62.45,62.29,62.44,36
20180301|2017-11-17 12:30,17,62.34,62.48,62.34,62.45,8
20180301|2017-11-17 13:00,17,62.32,62.32,62.29,62.29,3
20180301|2017-11-17 15:00,17,62.3,62.3,62.3,62.3,1
20180301|2017-11-19 17:00,20,62.17,62.17,62.17,62.17,3
20180301|2017-11-19 17:30,20,62.21,62.21,62.21,62.21,1
20180301|2017-11-20 02:00,20,62.14,62.14,62.14,62.14,1
20180301|2017-11-20 03:30,20,62,62,62,62,2
20180301|2017-11-20 04:00,20,61.95,61.95,61.95,61.95,1
20180301|2017-11-20 06:30,20,61.66,61.66,61.66,61.66,3
20180301|2017-11-20 08:30,20,61.56,61.64,61.47,61.64,9
20180301|2017-11-20 09:00,20,61.64,61.64,61.4,61.4,12
20180301|2017-11-20 09:30,20,61.32,61.32,61.32,61.32,1
20180301|2017-11-20 10:00,20,61.3,61.55,61.25,61.5,14
20180301|2017-11-20 10:30,20,61.57,61.7,61.57,61.64,8
20180301|2017-11-20 11:00,20,61.66,61.72,61.66,61.72,4
20180301|2017-11-20 14:00,20,61.83,61.86,61.83,61.86,5
20180301|2017-11-20 15:00,20,61.81,61.81,61.81,61.81,1
20180301|2017-11-21 02:30,21,62.14,62.14,62.14,62.14,1
20180301|2017-11-21 03:00,21,62.3,62.3,62.3,62.3,1
20180301|2017-11-21 03:30,21,62.31,62.34,62.31,62.34,3
20180301|2017-11-21 04:30,21,62,62,62,62,1
20180301|2017-11-21 05:00,21,61.98,61.98,61.98,61.98,1
20180301|2017-11-21 06:30,21,61.89,61.9,61.77,61.82,12
20180301|2017-11-21 07:00,21,61.91,61.93,61.88,61.89,6
20180301|2017-11-21 07:30,21,61.87,61.87,61.83,61.85,3
20180301|2017-11-21 08:00,21,61.91,61.91,61.73,61.74,44
20180301|2017-11-21 08:30,21,61.89,61.97,61.85,61.97,14
20180301|2017-11-21 09:30,21,62.11,62.11,62.11,62.11,2
20180301|2017-11-21 10:00,21,61.96,62.03,61.89,61.89,8
20180301|2017-11-21 10:30,21,61.87,61.87,61.87,61.87,2
20180301|2017-11-21 11:00,21,61.92,61.92,61.92,61.92,2
20180301|2017-11-21 12:00,21,61.87,61.87,61.8,61.83,7
20180301|2017-11-21 12:30,21,61.89,61.89,61.89,61.89,1
20180301|2017-11-21 13:00,21,61.97,61.97,61.97,61.97,1
20180301|2017-11-21 15:00,21,62.12,62.12,62.12,62.12,5
20180301|2017-11-21 18:00,22,62.21,62.21,62.19,62.19,3
20180301|2017-11-22 00:30,22,62.56,62.56,62.56,62.56,1
20180301|2017-11-22 01:00,22,62.6,62.6,62.6,62.6,1
20180301|2017-11-22 01:30,22,62.73,62.73,62.73,62.73,1
20180301|2017-11-22 03:00,22,62.68,62.68,62.64,62.64,2
20180301|2017-11-22 03:30,22,62.55,62.58,62.55,62.58,2
20180301|2017-11-22 04:00,22,62.56,62.62,62.56,62.62,2
20180301|2017-11-22 06:00,22,62.54,62.54,62.54,62.54,1
20180301|2017-11-22 06:30,22,62.6,62.6,62.5,62.6,44
20180301|2017-11-22 07:00,22,62.66,62.66,62.66,62.66,1
20180301|2017-11-22 08:00,22,62.5,62.5,62.5,62.5,1
20180301|2017-11-22 08:30,22,62.39,62.42,62.39,62.39,8
20180301|2017-11-22 09:00,22,62.41,62.41,62.38,62.38,13
20180301|2017-11-22 09:30,22,62.25,62.25,62.11,62.11,2
20180301|2017-11-22 10:00,22,62.4,62.5,62.4,62.5,9
20180301|2017-11-22 10:30,22,62.4,62.4,62.4,62.4,1
20180301|2017-11-22 11:30,22,62.35,62.35,62.35,62.35,1
20180301|2017-11-22 12:00,22,62.47,62.47,62.47,62.47,2
20180301|2017-11-22 12:30,22,62.55,62.58,62.55,62.58,2
20180301|2017-11-22 13:00,22,62.59,62.59,62.59,62.59,1
20180301|2017-11-22 13:30,22,62.69,62.69,62.69,62.69,1
20180301|2017-11-22 14:00,22,62.7,62.7,62.66,62.66,2
20180301|2017-11-23 01:30,24,62.54,62.54,62.54,62.54,1
20180301|2017-11-23 02:00,24,62.42,62.55,62.42,62.55,2
20180301|2017-11-23 03:30,24,62.34,62.34,62.34,62.34,1
20180301|2017-11-23 04:30,24,62.47,62.47,62.47,62.47,1
20180301|2017-11-23 08:00,24,62.65,62.66,62.64,62.66,26
20180301|2017-11-23 10:30,24,62.67,62.67,62.57,62.57,6
20180301|2017-11-23 20:00,24,62.9,62.9,62.9,62.9,5
20180301|2017-11-23 20:30,24,62.84,62.84,62.84,62.84,1
20180301|2017-11-24 00:30,24,62.84,62.84,62.84,62.84,1
20180301|2017-11-24 02:00,24,63.11,63.16,63.11,63.16,2
20180301|2017-11-24 06:00,24,63.06,63.06,63.06,63.06,4
20180301|2017-11-24 06:30,24,63.15,63.15,63.14,63.14,4
20180301|2017-11-24 07:00,24,63.09,63.09,63.07,63.07,3
20180301|2017-11-24 07:30,24,63.07,63.07,63.07,63.07,1
20180301|2017-11-24 08:30,24,62.92,62.92,62.86,62.9,5
20180301|2017-11-24 09:00,24,62.85,62.85,62.73,62.77,6
20180301|2017-11-24 10:00,24,62.95,63.07,62.88,62.88,6
20180301|2017-11-24 10:30,24,62.8,62.8,62.8,62.8,1
20180301|2017-11-24 11:00,24,62.97,62.97,62.97,62.97,4
20180301|2017-11-24 11:30,24,63.02,63.02,63.02,63.02,1
20180301|2017-11-24 12:00,24,63.05,63.05,63.05,63.05,1
20180301|2017-11-27 02:00,27,62.92,62.99,62.92,62.99,3
20180301|2017-11-27 02:30,27,63,63,62.82,62.99,16
20180301|2017-11-27 03:00,27,62.98,63.04,62.98,63.04,2
20180301|2017-11-27 03:30,27,63.07,63.08,62.98,63.03,22
20180301|2017-11-27 04:00,27,62.93,62.94,62.89,62.93,11
20180301|2017-11-27 04:30,27,62.96,63.01,62.96,62.97,4
20180301|2017-11-27 05:00,27,62.87,62.89,62.84,62.89,6
20180301|2017-11-27 05:30,27,62.83,62.83,62.83,62.83,2
20180301|2017-11-27 06:00,27,62.84,62.84,62.75,62.75,3
20180301|2017-11-27 07:00,27,62.85,62.96,62.85,62.89,5
20180301|2017-11-27 07:30,27,62.98,63.03,62.92,63.03,11
20180301|2017-11-27 08:00,27,62.96,63.1,62.96,63.07,38
20180301|2017-11-27 08:30,27,63.03,63.03,62.71,62.76,32
20180301|2017-11-27 09:00,27,62.75,62.77,62.45,62.51,48
20180301|2017-11-27 09:30,27,62.6,62.86,62.6,62.84,19
20180301|2017-11-27 10:00,27,62.73,62.73,62.59,62.59,24
20180301|2017-11-27 10:30,27,62.6,62.76,62.56,62.67,102
20180301|2017-11-27 11:00,27,62.78,62.94,62.78,62.85,10
20180301|2017-11-27 11:30,27,62.92,62.92,62.92,62.92,3
20180301|2017-11-27 12:00,27,62.95,63.01,62.92,62.92,9
20180301|2017-11-27 12:30,27,62.96,63.09,62.96,63,10
20180301|2017-11-27 13:00,27,63.19,63.22,63.11,63.11,22
20180301|2017-11-27 14:00,27,63.1,63.18,63.1,63.18,8
20180301|2017-11-27 15:00,27,63.02,63.02,63.02,63.02,2
20180301|2017-11-28 00:30,28,62.91,62.91,62.91,62.91,9
20180301|2017-11-28 01:00,28,63,63,63,63,2
20180301|2017-11-28 01:30,28,62.99,63.09,62.99,63.09,3
20180301|2017-11-28 02:00,28,63.11,63.14,62.91,62.93,19
20180301|2017-11-28 02:30,28,62.9,62.92,62.79,62.92,19
20180301|2017-11-28 03:00,28,62.87,62.87,62.64,62.64,26
20180301|2017-11-28 03:30,28,62.74,62.75,62.56,62.6,12
20180301|2017-11-28 04:00,28,62.68,62.74,62.67,62.68,9
20180301|2017-11-28 04:30,28,62.63,62.65,62.63,62.65,8
20180301|2017-11-28 05:00,28,62.59,62.64,62.57,62.64,10
20180301|2017-11-28 05:30,28,62.58,62.58,62.49,62.49,34
20180301|2017-11-28 06:00,28,62.52,62.58,62.5,62.57,18
20180301|2017-11-28 06:30,28,62.6,62.63,62.58,62.6,8
20180301|2017-11-28 07:00,28,62.76,62.85,62.75,62.76,10
20180301|2017-11-28 07:30,28,62.78,62.79,62.76,62.79,6
20180301|2017-11-28 08:00,28,62.7,62.87,62.69,62.77,20
20180301|2017-11-28 08:30,28,62.73,62.88,62.68,62.85,17
20180301|2017-11-28 09:00,28,62.85,62.99,62.8,62.99,17
20180301|2017-11-28 09:30,28,62.99,62.99,62.91,62.91,10
20180301|2017-11-28 10:00,28,62.9,62.9,62.76,62.87,28
20180301|2017-11-28 10:30,28,62.66,62.83,62.65,62.83,21
20180301|2017-11-28 11:00,28,62.77,63.01,62.7,62.96,28
20180301|2017-11-28 11:30,28,62.94,62.96,62.9,62.9,47
20180301|2017-11-28 12:00,28,62.9,62.98,62.89,62.96,407
20180301|2017-11-28 12:30,28,62.95,62.96,62.89,62.94,26
20180301|2017-11-28 13:00,28,62.98,63.08,62.93,62.97,413
20180301|2017-11-28 13:30,28,62.96,62.96,62.89,62.92,78
20180301|2017-11-28 14:00,28,62.89,62.89,62.89,62.89,1
20180301|2017-11-28 15:00,28,62.85,62.86,62.85,62.86,3
20180301|2017-11-28 15:30,28,62.83,62.83,62.65,62.66,6
20180301|2017-11-28 19:00,29,62.63,62.63,62.63,62.63,1
20180301|2017-11-28 22:30,29,62.56,62.56,62.56,62.56,2
20180301|2017-11-29 01:00,29,62.69,62.69,62.69,62.69,1
20180301|2017-11-29 02:00,29,62.61,62.71,62.59,62.71,11
20180301|2017-11-29 02:30,29,62.69,62.69,62.66,62.66,14
20180301|2017-11-29 03:00,29,62.66,62.66,62.52,62.53,24
20180301|2017-11-29 03:30,29,62.61,62.61,62.61,62.61,1
20180301|2017-11-29 04:00,29,62.57,62.57,62.26,62.27,78
20180301|2017-11-29 04:30,29,62.25,62.42,62.25,62.28,42
20180301|2017-11-29 05:00,29,62.27,62.42,62.26,62.42,8
20180301|2017-11-29 05:30,29,62.47,62.8,62.47,62.79,89
20180301|2017-11-29 06:00,29,62.83,62.89,62.82,62.87,22
20180301|2017-11-29 06:30,29,62.82,62.85,62.82,62.84,5
20180301|2017-11-29 07:00,29,62.9,62.9,62.76,62.76,11
20180301|2017-11-29 07:30,29,62.75,62.77,62.71,62.75,17
20180301|2017-11-29 08:00,29,62.76,62.84,62.65,62.78,30
20180301|2017-11-29 08:30,29,62.79,62.86,62.78,62.86,25
20180301|2017-11-29 09:00,29,62.93,63.01,62.77,62.78,93
20180301|2017-11-29 09:30,29,62.85,63.25,62.68,63.12,96
20180301|2017-11-29 10:00,29,63.09,63.14,62.3,62.52,94
20180301|2017-11-29 10:30,29,62.5,62.5,62.21,62.34,50
20180301|2017-11-29 11:00,29,62.3,62.3,61.74,61.74,51
20180301|2017-11-29 11:30,29,61.77,61.98,61.7,61.91,52
20180301|2017-11-29 12:00,29,61.85,62.08,61.82,61.92,26
20180301|2017-11-29 12:30,29,61.97,61.97,61.74,61.89,33
20180301|2017-11-29 13:00,29,62.02,62.46,62.02,62.23,45
20180301|2017-11-29 13:30,29,62.22,62.43,62.22,62.42,38
20180301|2017-11-29 14:00,29,62.39,62.39,62.39,62.39,1
20180301|2017-11-29 14:30,29,62.35,62.35,62.35,62.35,1
20180301|2017-11-29 15:00,29,62.38,62.38,62.38,62.38,5
20180301|2017-11-29 18:00,30,62.3,62.3,62.3,62.3,5
20180301|2017-11-29 19:00,30,62.35,62.35,62.35,62.35,5
20180301|2017-11-29 20:00,30,62.38,62.38,62.38,62.38,2
20180301|2017-11-29 20:30,30,62.38,62.38,62.38,62.38,1
20180301|2017-11-29 23:30,30,62.52,62.52,62.52,62.52,1
20180301|2017-11-30 02:00,30,62.52,62.52,62.35,62.36,5
20180301|2017-11-30 02:30,30,62.44,62.63,62.44,62.49,38
20180301|2017-11-30 03:00,30,62.5,62.63,62.5,62.52,17
20180301|2017-11-30 03:30,30,62.54,62.54,62.32,62.44,44
20180301|2017-11-30 04:00,30,62.4,62.67,62.38,62.67,27
20180301|2017-11-30 04:30,30,62.65,63.05,62.65,62.86,102
20180301|2017-11-30 05:00,30,62.94,62.98,62.87,62.93,31
20180301|2017-11-30 05:30,30,62.95,62.99,62.93,62.99,48
20180301|2017-11-30 06:00,30,63,63.05,62.69,63.02,139
20180301|2017-11-30 06:30,30,63.01,63.01,62.85,62.88,7
20180301|2017-11-30 07:00,30,62.97,62.97,62.89,62.9,32
20180301|2017-11-30 07:30,30,62.94,62.97,62.82,62.96,38
20180301|2017-11-30 08:00,30,62.89,62.92,62.7,62.92,66
20180301|2017-11-30 08:30,30,62.88,63.01,62.6,62.71,97
20180301|2017-11-30 09:00,30,62.63,62.68,62.25,62.33,121
20180301|2017-11-30 09:30,30,62.26,62.49,61.99,62.49,30
20180301|2017-11-30 10:00,30,62.42,62.92,62.4,62.51,132
20180301|2017-11-30 10:30,30,62.43,62.43,61.95,61.95,149
20180301|2017-11-30 11:00,30,61.98,62.17,61.96,61.98,91
20180301|2017-11-30 11:30,30,62.03,62.16,61.9,61.96,76
20180301|2017-11-30 12:00,30,62.05,62.32,61.93,62.04,66
20180301|2017-11-30 12:30,30,62.05,62.1,61.96,62.1,23
20180301|2017-11-30 13:00,30,62.21,62.47,62.16,62.35,77
20180301|2017-11-30 13:30,30,62.34,62.35,62.28,62.35,18
20180301|2017-11-30 14:00,30,62.31,62.31,62.31,62.31,2
20180301|2017-11-30 15:00,30,62.33,62.33,62.33,62.33,5
20180301|2017-11-30 19:30,1,62.46,62.52,62.46,62.52,7
20180301|2017-11-30 20:00,1,62.52,62.52,62.52,62.52,1
20180301|2017-11-30 20:30,1,62.59,62.68,62.59,62.66,3
20180301|2017-12-01 01:00,1,62.63,62.63,62.63,62.63,1
20180301|2017-12-01 02:00,1,62.79,62.86,62.79,62.86,8
20180301|2017-12-01 02:30,1,62.82,62.89,62.7,62.72,24
20180301|2017-12-01 03:00,1,62.73,62.8,62.63,62.8,32
20180301|2017-12-01 03:30,1,62.77,62.85,62.71,62.85,17
20180301|2017-12-01 04:00,1,62.85,63,62.85,63,17
20180301|2017-12-01 04:30,1,63.01,63.01,62.83,62.83,21
20180301|2017-12-01 05:00,1,62.85,62.85,62.78,62.82,57
20180301|2017-12-01 05:30,1,62.87,62.87,62.85,62.85,4
20180301|2017-12-01 06:00,1,62.96,63,62.96,63,15
20180301|2017-12-01 06:30,1,63.04,63.04,63.02,63.02,6
20180301|2017-12-01 07:00,1,63.02,63.04,62.8,62.8,16
20180301|2017-12-01 07:30,1,62.88,62.95,62.88,62.95,6
20180301|2017-12-01 08:00,1,62.96,63.38,62.96,63.22,127
20180301|2017-12-01 08:30,1,63.2,63.76,63.15,63.76,118
20180301|2017-12-01 09:00,1,63.79,63.86,63.67,63.77,120
20180301|2017-12-01 09:30,1,63.83,64.02,63.79,63.93,104
20180301|2017-12-01 10:00,1,63.94,63.99,63.43,63.65,127
20180301|2017-12-01 10:30,1,63.64,63.7,63.37,63.52,133
20180301|2017-12-01 11:00,1,63.56,63.67,63.43,63.48,19
20180301|2017-12-01 11:30,1,63.45,63.48,63.36,63.39,22
20180301|2017-12-01 12:00,1,63.38,63.38,63.29,63.29,5
20180301|2017-12-01 12:30,1,63.19,63.43,63.19,63.39,14
20180301|2017-12-01 13:00,1,63.34,63.47,63.25,63.47,16
20180301|2017-12-01 13:30,1,63.43,63.43,63.41,63.41,4
20180301|2017-12-01 14:00,1,63.33,63.38,63.33,63.38,4
20180301|2017-12-01 14:30,1,63.41,63.41,63.36,63.36,4
20180301|2017-12-01 15:00,1,63.44,63.44,63.4,63.4,4
20180301|2017-12-03 20:30,4,63.1,63.1,63.09,63.09,2
20180301|2017-12-03 23:30,4,63.15,63.15,63.15,63.15,1
20180301|2017-12-04 00:00,4,63.17,63.17,63.16,63.16,3
20180301|2017-12-04 01:30,4,63.12,63.13,63.12,63.13,2
20180301|2017-12-04 02:00,4,63.14,63.2,63.09,63.17,17
20180301|2017-12-04 02:30,4,63.17,63.21,63.17,63.19,26
20180301|2017-12-04 03:00,4,63.1,63.1,63,63,8
20180301|2017-12-04 03:30,4,62.99,63,62.92,62.93,24
20180301|2017-12-04 04:00,4,62.87,63.01,62.87,63.01,13
20180301|2017-12-04 04:30,4,63.08,63.08,63.08,63.08,2
20180301|2017-12-04 05:00,4,63.02,63.02,62.98,62.98,2
20180301|2017-12-04 05:30,4,62.96,62.96,62.96,62.96,1
20180301|2017-12-04 06:00,4,62.9,62.9,62.82,62.85,34
20180301|2017-12-04 06:30,4,62.89,63,62.89,63,19
20180301|2017-12-04 07:00,4,62.98,63.15,62.94,62.94,38
20180301|2017-12-04 07:30,4,62.95,62.95,62.86,62.86,11
20180301|2017-12-04 08:00,4,62.84,62.84,62.61,62.68,64
20180301|2017-12-04 08:30,4,62.68,62.8,62.63,62.65,45
20180301|2017-12-04 09:00,4,62.65,62.75,62.51,62.66,73
20180301|2017-12-04 09:30,4,62.52,62.69,62.52,62.59,23
20180301|2017-12-04 10:00,4,62.58,62.73,62.56,62.57,29
20180301|2017-12-04 10:30,4,62.6,62.74,62.58,62.64,28
20180301|2017-12-04 11:00,4,62.7,62.75,62.63,62.63,15
20180301|2017-12-04 11:30,4,62.65,62.65,62.55,62.55,18
20180301|2017-12-04 12:00,4,62.58,62.6,62.56,62.56,9
20180301|2017-12-04 12:30,4,62.5,62.5,62.35,62.42,36
20180301|2017-12-04 13:00,4,62.41,62.42,62.22,62.22,63
20180301|2017-12-04 13:30,4,62.23,62.25,62.16,62.21,39
20180301|2017-12-04 14:00,4,62.23,62.23,62.23,62.23,1
20180301|2017-12-04 14:30,4,62.16,62.17,62.16,62.17,4
20180301|2017-12-04 15:00,4,62.23,62.23,62.23,62.23,3
20180301|2017-12-04 20:00,5,62.32,62.32,62.32,62.32,2
20180301|2017-12-05 00:00,5,62.17,62.17,62.17,62.17,5
20180301|2017-12-05 01:30,5,62.13,62.13,61.98,61.98,5
20180301|2017-12-05 02:00,5,61.97,62.09,61.96,62.09,20
20180301|2017-12-05 02:30,5,62.13,62.17,62.11,62.12,24
20180301|2017-12-05 03:00,5,62.05,62.11,62.04,62.11,75
20180301|2017-12-05 03:30,5,62.16,62.18,62.08,62.11,10
20180301|2017-12-05 04:00,5,62.13,62.17,62.13,62.17,4
20180301|2017-12-05 04:30,5,62.14,62.14,62.05,62.09,7
20180301|2017-12-05 05:00,5,62.08,62.08,62.02,62.05,7
20180301|2017-12-05 05:30,5,62.1,62.12,62.06,62.06,4
20180301|2017-12-05 06:00,5,62.04,62.04,62.04,62.04,1
20180301|2017-12-05 06:30,5,62.01,62.1,62.01,62.1,3
20180301|2017-12-05 07:00,5,62.11,62.23,62.08,62.17,6
20180301|2017-12-05 07:30,5,62.2,62.33,62.15,62.31,30
20180301|2017-12-05 08:00,5,62.29,62.38,62.25,62.37,37
20180301|2017-12-05 08:30,5,62.39,62.48,62.31,62.48,44
20180301|2017-12-05 09:00,5,62.51,62.57,62.43,62.5,33
20180301|2017-12-05 09:30,5,62.44,62.6,62.44,62.5,56
20180301|2017-12-05 10:00,5,62.47,62.52,62.27,62.49,93
20180301|2017-12-05 10:30,5,62.49,62.51,62.27,62.45,74
20180301|2017-12-05 11:00,5,62.43,62.86,62.43,62.85,138
20180301|2017-12-05 11:30,5,62.86,62.9,62.82,62.85,8
20180301|2017-12-05 12:00,5,62.85,62.85,62.64,62.65,16
20180301|2017-12-05 12:30,5,62.65,62.72,62.65,62.72,12
20180301|2017-12-05 13:00,5,62.72,62.74,62.55,62.64,136
20180301|2017-12-05 13:30,5,62.7,62.7,62.64,62.67,3
20180301|2017-12-05 14:00,5,62.67,62.67,62.62,62.62,7
20180301|2017-12-05 14:30,5,62.62,62.64,62.61,62.64,6
20180301|2017-12-05 15:00,5,62.67,62.67,62.67,62.67,2
20180301|2017-12-05 15:30,5,62.77,62.77,62.4,62.4,4
20180301|2017-12-05 21:30,6,62.42,62.42,62.42,62.42,1
20180301|2017-12-05 22:30,6,62.37,62.37,62.37,62.37,1
20180301|2017-12-06 00:30,6,62.44,62.44,62.42,62.42,7
20180301|2017-12-06 01:00,6,62.46,62.46,62.45,62.45,4
20180301|2017-12-06 01:30,6,62.56,62.56,62.56,62.56,1
20180301|2017-12-06 02:00,6,62.61,62.65,62.59,62.6,8
20180301|2017-12-06 02:30,6,62.59,62.66,62.43,62.5,19
20180301|2017-12-06 03:00,6,62.48,62.48,62.33,62.45,38
20180301|2017-12-06 03:30,6,62.35,62.35,62.26,62.3,35
20180301|2017-12-06 04:00,6,62.23,62.28,62.17,62.28,15
20180301|2017-12-06 04:30,6,62.24,62.31,62.12,62.24,27
20180301|2017-12-06 05:00,6,62.18,62.36,62.16,62.36,20
20180301|2017-12-06 05:30,6,62.16,62.16,61.96,62,28
20180301|2017-12-06 06:00,6,61.98,62.04,61.93,61.95,18
20180301|2017-12-06 06:30,6,61.97,61.97,61.8,61.85,26
20180301|2017-12-06 07:00,6,61.96,62.08,61.96,62.01,33
20180301|2017-12-06 07:30,6,61.92,62.06,61.92,62.05,13
20180301|2017-12-06 08:00,6,61.96,62.16,61.92,62.15,33
20180301|2017-12-06 08:30,6,62.15,62.15,61.62,61.76,69
20180301|2017-12-06 09:00,6,61.79,61.87,61.76,61.87,249
20180301|2017-12-06 09:30,6,62.08,62.08,61.79,61.82,31
20180301|2017-12-06 10:00,6,61.82,61.83,61.36,61.37,52
20180301|2017-12-06 10:30,6,61.4,61.4,61.25,61.27,20
20180301|2017-12-06 11:00,6,61.18,61.34,61.18,61.32,7
20180301|2017-12-06 11:30,6,61.34,61.34,61.32,61.33,8
20180301|2017-12-06 12:30,6,61.33,61.47,61.33,61.47,7
20180301|2017-12-06 13:00,6,61.36,61.36,60.99,61,26
20180301|2017-12-06 13:30,6,61.02,61.12,61.02,61.12,15
20180301|2017-12-06 14:00,6,61.06,61.06,61.05,61.05,8
20180301|2017-12-06 14:30,6,60.96,60.97,60.96,60.97,2
20180301|2017-12-06 15:00,6,61.04,61.04,60.99,60.99,3
20180301|2017-12-06 15:30,6,61.05,61.05,61.05,61.05,6
20180301|2017-12-06 19:30,7,61.27,61.27,61.27,61.27,5
20180301|2017-12-06 23:00,7,61.22,61.22,61.19,61.19,2
20180301|2017-12-06 23:30,7,61.19,61.19,61.14,61.14,6
20180301|2017-12-07 00:30,7,61.08,61.08,61.08,61.08,1
20180301|2017-12-07 01:00,7,61.01,61.01,61,61,2
20180301|2017-12-07 01:30,7,61.05,61.1,61.05,61.1,2
20180301|2017-12-07 02:00,7,61.17,61.26,61.17,61.26,11
20180301|2017-12-07 02:30,7,61.3,61.35,61.29,61.3,15
20180301|2017-12-07 03:00,7,61.3,61.37,61.22,61.37,53
20180301|2017-12-07 03:30,7,61.33,61.43,61.31,61.31,15
20180301|2017-12-07 04:30,7,61.48,61.48,61.48,61.48,1
20180301|2017-12-07 05:00,7,61.4,61.43,61.4,61.42,17
20180301|2017-12-07 05:30,7,61.38,61.5,61.38,61.45,16
20180301|2017-12-07 06:00,7,61.34,61.34,61.25,61.25,9
20180301|2017-12-07 06:30,7,61.28,61.32,61.25,61.32,7
20180301|2017-12-07 07:00,7,61.31,61.4,61.31,61.4,7
20180301|2017-12-07 07:30,7,61.38,61.46,61.28,61.45,22
20180301|2017-12-07 08:00,7,61.49,61.49,61.37,61.47,30
20180301|2017-12-07 08:30,7,61.57,61.6,61.44,61.57,21
20180301|2017-12-07 09:00,7,61.52,61.68,61.49,61.68,35
20180301|2017-12-07 09:30,7,61.68,61.71,61.55,61.71,31
20180301|2017-12-07 10:00,7,61.71,61.72,61.49,61.72,37
20180301|2017-12-07 10:30,7,61.69,61.89,61.65,61.83,66
20180301|2017-12-07 11:00,7,61.81,61.82,61.67,61.81,122
20180301|2017-12-07 11:30,7,61.82,61.92,61.82,61.89,20
20180301|2017-12-07 12:00,7,61.96,61.96,61.89,61.9,21
20180301|2017-12-07 12:30,7,61.92,61.99,61.86,61.86,18
20180301|2017-12-07 13:00,7,61.89,62,61.87,61.94,34
20180301|2017-12-07 13:30,7,61.89,61.89,61.82,61.82,21
20180301|2017-12-07 14:00,7,61.84,61.84,61.84,61.84,1
20180301|2017-12-07 14:30,7,61.86,61.88,61.85,61.85,11
20180301|2017-12-07 15:00,7,61.86,61.86,61.86,61.86,1
20180301|2017-12-07 15:30,7,61.84,61.84,61.84,61.84,3
20180301|2017-12-07 17:00,8,61.82,61.82,61.82,61.82,1
20180301|2017-12-07 21:00,8,61.91,61.91,61.91,61.91,2
20180301|2017-12-07 23:00,8,61.92,61.92,61.92,61.92,1
20180301|2017-12-08 01:30,8,61.98,62.05,61.98,62.05,2
20180301|2017-12-08 02:00,8,62,62.24,62,62.23,35
20180301|2017-12-08 02:30,8,62.18,62.29,62.14,62.21,28
20180301|2017-12-08 03:00,8,62.17,62.25,62.17,62.25,19
20180301|2017-12-08 03:30,8,62.17,62.26,62.12,62.23,8
20180301|2017-12-08 04:00,8,62.32,62.47,62.32,62.37,31
20180301|2017-12-08 04:30,8,62.34,62.38,62.28,62.28,7
20180301|2017-12-08 05:00,8,62.28,62.31,62.24,62.31,7
20180301|2017-12-08 05:30,8,62.36,62.68,62.36,62.63,45
20180301|2017-12-08 06:00,8,62.63,63.01,62.62,62.87,76
20180301|2017-12-08 06:30,8,62.9,62.91,62.81,62.87,18
20180301|2017-12-08 07:00,8,62.9,63.03,62.9,62.94,41
20180301|2017-12-08 07:30,8,62.84,62.98,62.79,62.97,33
20180301|2017-12-08 08:00,8,63.03,63.13,62.96,63,38
20180301|2017-12-08 08:30,8,63.02,63.02,62.48,62.71,74
20180301|2017-12-08 09:00,8,62.72,62.72,62.56,62.56,44
20180301|2017-12-08 09:30,8,62.51,62.99,62.51,62.96,35
20180301|2017-12-08 10:00,8,62.98,63.06,62.81,62.9,86
20180301|2017-12-08 10:30,8,62.93,63.28,62.87,63.08,219
20180301|2017-12-08 11:00,8,63.15,63.2,62.76,62.93,87
20180301|2017-12-08 11:30,8,62.92,62.98,62.73,62.79,42
20180301|2017-12-08 12:00,8,62.85,62.85,62.73,62.84,10
20180301|2017-12-08 12:30,8,62.82,63,62.82,63,8
20180301|2017-12-08 13:00,8,62.99,63.12,62.95,63.03,62
20180301|2017-12-08 13:30,8,62.96,63,62.96,62.97,31
20180301|2017-12-08 14:00,8,62.96,62.97,62.96,62.97,12
20180301|2017-12-08 14:30,8,62.99,62.99,62.99,62.99,1
20180301|2017-12-08 15:00,8,62.95,62.95,62.95,62.95,4
20180301|2017-12-10 17:00,11,62.78,62.78,62.78,62.78,1
20180301|2017-12-10 19:00,11,62.74,62.74,62.74,62.74,10
20180301|2017-12-10 19:30,11,62.75,62.75,62.75,62.75,1
20180301|2017-12-10 20:00,11,62.71,62.71,62.66,62.66,3
20180301|2017-12-10 20:30,11,62.66,62.66,62.66,62.66,1
20180301|2017-12-10 23:30,11,62.76,62.76,62.76,62.76,2
20180301|2017-12-11 00:30,11,62.87,62.91,62.87,62.91,2
20180301|2017-12-11 01:30,11,63.01,63.01,63.01,63.01,1
20180301|2017-12-11 02:00,11,62.93,62.94,62.8,62.84,24
20180301|2017-12-11 02:30,11,62.81,62.88,62.75,62.88,21
20180301|2017-12-11 03:00,11,62.82,62.9,62.64,62.9,28
20180301|2017-12-11 03:30,11,62.93,62.93,62.84,62.84,3
20180301|2017-12-11 04:00,11,62.86,63.07,62.86,63.07,18
20180301|2017-12-11 04:30,11,63.03,63.03,62.96,62.96,7
20180301|2017-12-11 05:00,11,62.88,62.98,62.87,62.97,26
20180301|2017-12-11 05:30,11,62.96,62.96,62.9,62.9,4
20180301|2017-12-11 06:00,11,62.85,62.85,62.85,62.85,1
20180301|2017-12-11 06:30,11,62.94,63.31,62.94,63.21,37
20180301|2017-12-11 07:00,11,63.22,63.27,63.13,63.21,32
20180301|2017-12-11 07:30,11,63.2,63.28,63.14,63.14,63
20180301|2017-12-11 08:00,11,63.13,63.45,63.12,63.45,44
20180301|2017-12-11 08:30,11,63.41,63.41,63.28,63.32,38
20180301|2017-12-11 09:00,11,63.4,63.59,63.31,63.45,123
20180301|2017-12-11 09:30,11,63.49,63.89,63.46,63.85,123
20180301|2017-12-11 10:00,11,63.85,63.93,63.66,63.7,146
20180301|2017-12-11 10:30,11,63.71,63.92,63.63,63.91,190
20180301|2017-12-11 11:00,11,63.92,64.05,63.83,63.83,68
20180301|2017-12-11 11:30,11,63.82,63.88,63.74,63.88,25
20180301|2017-12-11 12:00,11,63.9,63.97,63.85,63.94,40
20180301|2017-12-11 12:30,11,63.93,64.07,63.92,64.04,28
20180301|2017-12-11 13:00,11,64.07,64.14,63.9,64.01,48
20180301|2017-12-11 13:30,11,63.99,63.99,63.92,63.97,21
20180301|2017-12-11 14:00,11,63.96,63.96,63.92,63.93,6
20180301|2017-12-11 14:30,11,63.94,63.99,63.94,63.98,4
20180301|2017-12-11 15:00,11,64,64,64,64,1
20180301|2017-12-11 19:00,12,64,64.08,64,64.08,2
20180301|2017-12-11 19:30,12,64.15,64.29,64.15,64.29,6
20180301|2017-12-11 20:00,12,64.51,64.57,64.5,64.5,5
20180301|2017-12-11 20:30,12,64.51,64.57,64.45,64.55,7
20180301|2017-12-11 22:00,12,64.6,64.66,64.6,64.65,9
20180301|2017-12-11 22:30,12,64.63,64.7,64.63,64.7,3
20180301|2017-12-11 23:00,12,64.7,64.86,64.7,64.85,6
20180301|2017-12-11 23:30,12,64.91,64.92,64.85,64.85,5
20180301|2017-12-12 00:00,12,64.83,64.83,64.79,64.79,2
20180301|2017-12-12 00:30,12,64.75,64.75,64.75,64.75,1
20180301|2017-12-12 01:00,12,64.67,64.67,64.52,64.52,6
20180301|2017-12-12 01:30,12,64.61,64.61,64.53,64.53,8
20180301|2017-12-12 02:00,12,64.67,64.79,64.51,64.71,44
20180301|2017-12-12 02:30,12,64.74,64.83,64.65,64.82,61
20180301|2017-12-12 03:00,12,64.81,64.83,64.51,64.51,69
20180301|2017-12-12 03:30,12,64.54,64.61,64.5,64.58,31
20180301|2017-12-12 04:00,12,64.58,64.61,64.34,64.51,31
20180301|2017-12-12 04:30,12,64.51,64.66,64.51,64.66,19
20180301|2017-12-12 05:00,12,64.71,64.8,64.68,64.79,38
20180301|2017-12-12 05:30,12,64.73,64.81,64.68,64.76,59
20180301|2017-12-12 06:00,12,64.81,64.9,64.74,64.8,43
20180301|2017-12-12 06:30,12,64.8,64.8,64.75,64.79,13
20180301|2017-12-12 07:00,12,64.84,64.89,64.65,64.66,47
20180301|2017-12-12 07:30,12,64.59,64.63,64.42,64.48,200
20180301|2017-12-12 08:00,12,64.47,64.61,64.12,64.25,288
20180301|2017-12-12 08:30,12,64.23,64.23,63.71,63.95,197
20180301|2017-12-12 09:00,12,63.96,64.18,63.68,63.91,181
20180301|2017-12-12 09:30,12,63.88,64.05,63.79,63.99,68
20180301|2017-12-12 10:00,12,64,64,63.24,63.28,192
20180301|2017-12-12 10:30,12,63.32,63.45,62.83,62.94,336
20180301|2017-12-12 11:00,12,62.91,63.07,62.79,62.9,135
20180301|2017-12-12 11:30,12,62.94,63.07,62.87,63.02,223
20180301|2017-12-12 12:00,12,63.03,63.03,62.8,62.91,34
20180301|2017-12-12 12:30,12,62.87,62.87,62.68,62.7,64
20180301|2017-12-12 13:00,12,62.71,62.77,62.51,62.74,116
20180301|2017-12-12 13:30,12,62.76,62.87,62.74,62.87,30
20180301|2017-12-12 14:00,12,62.86,62.93,62.86,62.92,6
20180301|2017-12-12 14:30,12,62.92,62.92,62.92,62.92,1
20180301|2017-12-12 15:00,12,62.91,62.91,62.91,62.91,2
20180301|2017-12-12 15:30,12,63.21,63.21,63.21,63.21,1
20180301|2017-12-12 20:00,13,63.27,63.27,63.27,63.27,1
20180301|2017-12-12 20:30,13,63.3,63.3,63.27,63.27,2
20180301|2017-12-13 00:00,13,63.25,63.25,63.16,63.16,2
20180301|2017-12-13 01:30,13,63.31,63.35,63.31,63.35,2
20180301|2017-12-13 02:00,13,63.42,63.46,63.35,63.35,10
20180301|2017-12-13 02:30,13,63.39,63.51,63.37,63.42,34
20180301|2017-12-13 03:00,13,63.42,63.56,63.41,63.53,32
20180301|2017-12-13 03:30,13,63.57,63.57,63.38,63.41,34
20180301|2017-12-13 04:00,13,63.42,63.44,63.29,63.29,21
20180301|2017-12-13 04:30,13,63.28,63.3,63.14,63.3,28
20180301|2017-12-13 05:00,13,63.31,63.34,63.14,63.14,31
20180301|2017-12-13 05:30,13,63.14,63.19,63,63,33
20180301|2017-12-13 06:00,13,63.07,63.2,63.07,63.2,19
20180301|2017-12-13 06:30,13,63.19,63.29,63.15,63.26,16
20180301|2017-12-13 07:00,13,63.21,63.29,63.15,63.15,28
20180301|2017-12-13 07:30,13,63.18,63.4,62.9,62.98,107
20180301|2017-12-13 08:00,13,62.96,63.04,62.82,62.86,88
20180301|2017-12-13 08:30,13,62.85,62.85,62.58,62.6,24
20180301|2017-12-13 09:00,13,62.61,62.63,62.4,62.57,37
20180301|2017-12-13 09:30,13,62.42,62.72,62.41,62.52,98
20180301|2017-12-13 10:00,13,62.46,62.46,61.97,62.08,228
20180301|2017-12-13 10:30,13,62.1,62.14,61.96,62,196
20180301|2017-12-13 11:00,13,61.97,61.98,61.87,61.9,45
20180301|2017-12-13 11:30,13,61.92,62.17,61.92,62.13,51
20180301|2017-12-13 12:00,13,62.06,62.15,62.03,62.1,36
20180301|2017-12-13 12:30,13,62.07,62.1,61.99,62.03,49
20180301|2017-12-13 13:00,13,62.03,62.07,61.79,61.79,85
20180301|2017-12-13 13:30,13,61.78,61.84,61.78,61.83,36
20180301|2017-12-13 14:00,13,61.85,61.85,61.83,61.83,3
20180301|2017-12-13 14:30,13,61.83,61.86,61.83,61.86,6
20180301|2017-12-13 15:00,13,61.88,61.91,61.88,61.91,11
20180301|2017-12-13 15:30,13,61.94,61.94,61.94,61.94,2
20180301|2017-12-13 17:00,14,61.82,61.84,61.82,61.84,2
20180301|2017-12-13 19:00,14,62.1,62.1,62.07,62.07,2
20180301|2017-12-13 20:00,14,62,62.08,62,62.08,5
20180301|2017-12-13 21:30,14,62.04,62.04,62.04,62.04,1
20180301|2017-12-13 23:00,14,62,62,62,62,1
20180301|2017-12-13 23:30,14,62.01,62.01,62.01,62.01,1
20180301|2017-12-14 01:00,14,62.03,62.03,62.03,62.03,1
20180301|2017-12-14 01:30,14,62.07,62.11,62.07,62.11,3
20180301|2017-12-14 02:00,14,62.19,62.25,62.1,62.19,64
20180301|2017-12-14 02:30,14,62.19,62.39,62.18,62.36,33
20180301|2017-12-14 03:00,14,62.34,62.35,62.01,62.01,25
20180301|2017-12-14 03:30,14,62,62.05,61.82,61.93,53
20180301|2017-12-14 04:00,14,61.93,61.93,61.78,61.86,219
20180301|2017-12-14 04:30,14,61.86,61.92,61.86,61.89,16
20180301|2017-12-14 05:00,14,61.9,61.9,61.84,61.86,9
20180301|2017-12-14 05:30,14,61.81,61.81,61.47,61.47,75
20180301|2017-12-14 06:00,14,61.5,61.56,61.49,61.55,9
20180301|2017-12-14 06:30,14,61.49,61.6,61.47,61.55,23
20180301|2017-12-14 07:00,14,61.66,61.7,61.66,61.67,13
20180301|2017-12-14 07:30,14,61.68,61.72,61.55,61.63,41
20180301|2017-12-14 08:00,14,61.57,61.58,61.5,61.51,23
20180301|2017-12-14 08:30,14,61.56,62.08,61.56,61.95,114
20180301|2017-12-14 09:00,14,61.96,62.25,61.95,62.08,64
20180301|2017-12-14 09:30,14,62.13,62.5,62.13,62.18,80
20180301|2017-12-14 10:00,14,62.19,62.54,62.06,62.51,119
20180301|2017-12-14 10:30,14,62.53,62.56,62.18,62.18,108
20180301|2017-12-14 11:00,14,62.25,62.32,62.17,62.29,39
20180301|2017-12-14 11:30,14,62.3,62.3,62.2,62.25,31
20180301|2017-12-14 12:00,14,62.25,62.35,62.2,62.35,23
20180301|2017-12-14 12:30,14,62.38,62.49,62.34,62.38,46
20180301|2017-12-14 13:00,14,62.44,62.72,62.39,62.65,110
20180301|2017-12-14 13:30,14,62.62,62.7,62.62,62.68,24
20180301|2017-12-14 14:00,14,62.67,62.69,62.64,62.66,73
20180301|2017-12-14 14:30,14,62.69,62.75,62.69,62.75,12
20180301|2017-12-14 15:00,14,62.76,62.82,62.76,62.78,10
20180301|2017-12-14 15:30,14,62.77,62.77,62.77,62.77,1
20180301|2017-12-14 19:00,15,62.71,62.71,62.71,62.71,1
20180301|2017-12-14 22:00,15,62.72,62.72,62.72,62.72,3
20180301|2017-12-14 22:30,15,62.72,62.72,62.72,62.72,7
20180301|2017-12-14 23:00,15,62.72,62.79,62.72,62.79,3
20180301|2017-12-14 23:30,15,62.68,62.71,62.68,62.71,2
20180301|2017-12-15 00:00,15,62.73,62.73,62.73,62.73,2
20180301|2017-12-15 00:30,15,62.8,62.81,62.8,62.81,2
20180301|2017-12-15 01:30,15,62.82,62.82,62.82,62.82,2
20180301|2017-12-15 02:00,15,62.84,62.95,62.84,62.95,23
20180301|2017-12-15 02:30,15,62.99,63.03,62.91,62.93,36
20180301|2017-12-15 03:00,15,62.89,62.89,62.71,62.74,33
20180301|2017-12-15 03:30,15,62.69,62.74,62.62,62.66,66
20180301|2017-12-15 04:00,15,62.68,62.83,62.68,62.75,12
20180301|2017-12-15 04:30,15,62.82,62.86,62.73,62.86,22
20180301|2017-12-15 05:00,15,62.9,62.9,62.82,62.82,5
20180301|2017-12-15 05:30,15,62.79,62.95,62.76,62.84,30
20180301|2017-12-15 06:00,15,62.8,62.89,62.8,62.86,20
20180301|2017-12-15 06:30,15,62.89,62.89,62.66,62.66,34
20180301|2017-12-15 07:00,15,62.7,62.76,62.69,62.76,8
20180301|2017-12-15 07:30,15,62.84,62.84,62.82,62.82,14
20180301|2017-12-15 08:00,15,62.89,63.01,62.89,63.01,39
20180301|2017-12-15 08:30,15,62.92,62.92,62.7,62.77,40
20180301|2017-12-15 09:00,15,62.65,62.71,62.54,62.64,137
20180301|2017-12-15 09:30,15,62.67,62.9,62.52,62.87,43
20180301|2017-12-15 10:00,15,62.85,62.9,62.69,62.76,123
20180301|2017-12-15 10:30,15,62.75,62.8,62.65,62.68,106
20180301|2017-12-15 11:00,15,62.69,62.69,62.52,62.59,68
20180301|2017-12-15 11:30,15,62.6,62.7,62.55,62.68,46
20180301|2017-12-15 12:00,15,62.73,62.78,62.67,62.67,65
20180301|2017-12-15 12:30,15,62.65,62.71,62.6,62.69,25
20180301|2017-12-15 13:00,15,62.71,62.72,62.6,62.63,45
20180301|2017-12-15 13:30,15,62.62,62.67,62.6,62.67,46
20180301|2017-12-15 14:30,15,62.67,62.67,62.66,62.66,2
20180301|2017-12-15 15:00,15,62.69,62.69,62.66,62.66,6
20180301|2017-12-15 15:30,15,62.7,62.7,62.69,62.69,7
20180301|2017-12-17 17:30,18,62.75,62.75,62.75,62.75,1
20180301|2017-12-17 22:00,18,62.82,62.82,62.82,62.82,2
20180301|2017-12-17 23:00,18,62.78,62.78,62.76,62.76,2
20180301|2017-12-17 23:30,18,62.79,62.97,62.79,62.97,41
20180301|2017-12-18 00:00,18,62.95,62.96,62.91,62.91,6
20180301|2017-12-18 00:30,18,62.99,62.99,62.96,62.96,2
20180301|2017-12-18 01:00,18,63,63.01,63,63.01,3
20180301|2017-12-18 01:30,18,63.05,63.05,63.01,63.01,2
20180301|2017-12-18 02:00,18,63.07,63.15,63.03,63.14,41
20180301|2017-12-18 02:30,18,63.1,63.2,63,63.03,29
20180301|2017-12-18 03:00,18,62.97,63.26,62.97,63.26,46
20180301|2017-12-18 03:30,18,63.23,63.28,63.23,63.27,12
20180301|2017-12-18 04:00,18,63.29,63.29,63.19,63.19,21
20180301|2017-12-18 04:30,18,63.16,63.19,62.97,62.97,34
20180301|2017-12-18 05:00,18,62.97,62.98,62.96,62.98,10
20180301|2017-12-18 05:30,18,62.94,62.94,62.84,62.84,22
20180301|2017-12-18 06:00,18,62.82,62.96,62.82,62.96,26
20180301|2017-12-18 06:30,18,62.99,63,62.99,63,3
20180301|2017-12-18 07:00,18,63.05,63.13,63.05,63.08,19
20180301|2017-12-18 07:30,18,62.97,62.98,62.9,62.94,30
20180301|2017-12-18 08:00,18,63.05,63.15,62.95,62.95,48
20180301|2017-12-18 08:30,18,62.92,62.97,62.82,62.97,93
20180301|2017-12-18 09:00,18,63.04,63.24,63.04,63.24,51
20180301|2017-12-18 09:30,18,63.23,63.24,62.99,63.24,80
20180301|2017-12-18 10:00,18,63.24,63.26,63.11,63.12,80
20180301|2017-12-18 10:30,18,63.08,63.08,62.88,62.96,175
20180301|2017-12-18 11:00,18,62.95,62.97,62.59,62.6,77
20180301|2017-12-18 11:30,18,62.62,62.65,62.55,62.65,22
20180301|2017-12-18 12:00,18,62.64,62.64,62.56,62.62,19
20180301|2017-12-18 12:30,18,62.62,62.68,62.62,62.64,40
20180301|2017-12-18 13:00,18,62.7,62.91,62.7,62.9,66
20180301|2017-12-18 13:30,18,62.91,62.95,62.85,62.87,66
20180301|2017-12-18 14:00,18,62.85,62.85,62.78,62.83,16
20180301|2017-12-18 14:30,18,62.82,62.84,62.8,62.82,4
20180301|2017-12-18 15:00,18,62.84,62.89,62.84,62.87,10
20180301|2017-12-18 15:30,18,62.87,63.01,62.87,62.95,6
20180301|2017-12-18 17:00,19,62.82,62.82,62.73,62.73,5
20180301|2017-12-18 19:30,19,62.8,62.8,62.8,62.8,2
20180301|2017-12-18 20:00,19,62.8,62.8,62.8,62.8,1
20180301|2017-12-18 21:00,19,62.96,62.96,62.96,62.96,5
20180301|2017-12-19 01:00,19,63,63,63,63,1
20180301|2017-12-19 01:30,19,63.02,63.02,63.02,63.02,1
20180301|2017-12-19 02:00,19,63.08,63.26,63,63.25,106
20180301|2017-12-19 02:30,19,63.24,63.26,63.15,63.15,44
20180301|2017-12-19 03:00,19,63.18,63.18,63.08,63.1,6
20180301|2017-12-19 03:30,19,63.03,63.11,63.03,63.03,20
20180301|2017-12-19 04:00,19,63.03,63.18,63.03,63.18,26
20180301|2017-12-19 04:30,19,63.18,63.21,63.12,63.13,41
20180301|2017-12-19 05:00,19,63.17,63.25,63.17,63.22,29
20180301|2017-12-19 05:30,19,63.17,63.17,63.09,63.1,16
20180301|2017-12-19 06:00,19,63.08,63.17,63.08,63.17,15
20180301|2017-12-19 06:30,19,63.17,63.22,63.17,63.22,61
20180301|2017-12-19 07:00,19,63.21,63.27,63.21,63.25,73
20180301|2017-12-19 07:30,19,63.26,63.27,63.13,63.25,67
20180301|2017-12-19 08:00,19,63.28,63.37,63.09,63.15,136
20180301|2017-12-19 08:30,19,63.11,63.15,63.03,63.05,183
20180301|2017-12-19 09:00,19,63.02,63.34,63.01,63.34,120
20180301|2017-12-19 09:30,19,63.28,63.3,63.13,63.13,61
20180301|2017-12-19 10:00,19,63.15,63.15,63.02,63.03,56
20180301|2017-12-19 10:30,19,63.03,63.19,62.98,63.16,167
20180301|2017-12-19 11:00,19,63.17,63.22,63.09,63.22,74
20180301|2017-12-19 11:30,19,63.25,63.25,63.19,63.19,40
20180301|2017-12-19 12:00,19,63.25,63.3,63.23,63.27,47
20180301|2017-12-19 12:30,19,63.29,63.29,63.27,63.27,2
20180301|2017-12-19 13:00,19,63.3,63.41,63.22,63.4,215
20180301|2017-12-19 13:30,19,63.37,63.37,63.36,63.36,18
20180301|2017-12-19 14:00,19,63.36,63.39,63.32,63.32,6
20180301|2017-12-19 14:30,19,63.34,63.34,63.34,63.34,1
20180301|2017-12-19 15:00,19,63.35,63.36,63.35,63.36,6
20180301|2017-12-19 15:30,19,63.37,63.5,63.37,63.38,13
20180301|2017-12-19 18:00,20,63.39,63.39,63.39,63.39,3
20180301|2017-12-19 21:00,20,63.49,63.49,63.49,63.49,1
20180301|2017-12-19 23:00,20,63.5,63.5,63.5,63.5,1
20180301|2017-12-20 00:30,20,63.51,63.51,63.51,63.51,2
20180301|2017-12-20 02:00,20,63.6,63.65,63.53,63.57,44
20180301|2017-12-20 02:30,20,63.51,63.51,63.38,63.38,29
20180301|2017-12-20 03:00,20,63.42,63.5,63.42,63.42,33
20180301|2017-12-20 03:30,20,63.41,63.43,63.32,63.43,53
20180301|2017-12-20 04:00,20,63.43,63.48,63.36,63.48,52
20180301|2017-12-20 04:30,20,63.45,63.49,63.45,63.47,16
20180301|2017-12-20 05:00,20,63.43,63.47,63.42,63.43,20
20180301|2017-12-20 05:30,20,63.48,63.5,63.47,63.5,17
20180301|2017-12-20 06:00,20,63.53,63.54,63.48,63.51,24
20180301|2017-12-20 06:30,20,63.51,63.56,63.51,63.54,20
20180301|2017-12-20 07:00,20,63.52,63.59,63.52,63.56,18
20180301|2017-12-20 07:30,20,63.6,63.81,63.6,63.77,69
20180301|2017-12-20 08:00,20,63.77,63.77,63.68,63.7,65
20180301|2017-12-20 08:30,20,63.68,63.72,63.62,63.63,45
20180301|2017-12-20 09:00,20,63.61,63.63,63.48,63.58,151
20180301|2017-12-20 09:30,20,63.61,63.66,63.38,63.66,278
20180301|2017-12-20 10:00,20,63.72,63.98,63.72,63.97,274
20180301|2017-12-20 10:30,20,63.97,64,63.75,63.75,154
20180301|2017-12-20 11:00,20,63.74,63.85,63.73,63.85,31
20180301|2017-12-20 11:30,20,63.85,63.85,63.78,63.84,52
20180301|2017-12-20 12:00,20,63.84,63.93,63.84,63.93,21
20180301|2017-12-20 12:30,20,63.91,64,63.91,64,22
20180301|2017-12-20 13:00,20,64,64.14,63.97,64.12,84
20180301|2017-12-20 13:30,20,64.07,64.14,64.07,64.1,43
20180301|2017-12-20 14:00,20,64.14,64.14,64.08,64.08,8
20180301|2017-12-20 14:30,20,64.1,64.1,64.1,64.1,1
20180301|2017-12-20 15:00,20,64.07,64.07,64.07,64.07,2
20180301|2017-12-20 15:30,20,64.08,64.08,64.08,64.08,4
20180301|2017-12-20 18:00,21,64.01,64.01,64.01,64.01,1
20180301|2017-12-20 19:00,21,64.1,64.1,64.04,64.04,3
20180301|2017-12-20 19:30,21,64.02,64.02,63.99,63.99,2
20180301|2017-12-20 21:00,21,64.01,64.01,64.01,64.01,1
20180301|2017-12-20 21:30,21,63.97,63.97,63.95,63.95,6
20180301|2017-12-20 22:30,21,63.94,63.94,63.94,63.94,1
20180301|2017-12-21 00:30,21,64.03,64.1,64.03,64.08,22
20180301|2017-12-21 01:00,21,64.07,64.09,64.07,64.08,11
20180301|2017-12-21 01:30,21,64.1,64.16,64.1,64.16,14
20180301|2017-12-21 02:00,21,64.17,64.22,64.04,64.19,50
20180301|2017-12-21 02:30,21,64.19,64.19,64.05,64.05,33
20180301|2017-12-21 03:00,21,64.03,64.03,63.82,63.9,46
20180301|2017-12-21 03:30,21,63.96,63.96,63.85,63.89,26
20180301|2017-12-21 04:00,21,63.93,63.99,63.93,63.96,5
20180301|2017-12-21 04:30,21,64.08,64.08,63.88,63.88,31
20180301|2017-12-21 05:00,21,63.88,64.02,63.82,64.01,57
20180301|2017-12-21 05:30,21,64.02,64.08,64.02,64.04,39
20180301|2017-12-21 06:00,21,64.03,64.04,63.98,64.04,29
20180301|2017-12-21 06:30,21,64.07,64.07,63.93,63.93,22
20180301|2017-12-21 07:00,21,63.91,63.92,63.79,63.84,53
20180301|2017-12-21 07:30,21,63.89,63.96,63.83,63.88,31
20180301|2017-12-21 08:00,21,63.94,64.01,63.83,63.91,55
20180301|2017-12-21 08:30,21,63.88,63.91,63.83,63.91,44
20180301|2017-12-21 09:00,21,63.91,63.93,63.8,63.92,42
20180301|2017-12-21 09:30,21,63.9,64.23,63.9,64.18,134
20180301|2017-12-21 10:00,21,64.2,64.3,64.12,64.12,83
20180301|2017-12-21 10:30,21,64.13,64.21,64.04,64.21,83
20180301|2017-12-21 11:00,21,64.22,64.31,64.21,64.23,70
20180301|2017-12-21 11:30,21,64.24,64.32,64.17,64.2,54
20180301|2017-12-21 12:00,21,64.14,64.2,64.14,64.2,24
20180301|2017-12-21 12:30,21,64.21,64.35,64.21,64.35,53
20180301|2017-12-21 13:00,21,64.37,64.44,64.32,64.43,84
20180301|2017-12-21 13:30,21,64.42,64.42,64.27,64.28,72
20180301|2017-12-21 14:00,21,64.3,64.3,64.24,64.24,12
20180301|2017-12-21 14:30,21,64.29,64.29,64.29,64.29,5
20180301|2017-12-21 15:00,21,64.31,64.31,64.24,64.24,4
20180301|2017-12-21 15:30,21,64.28,64.3,64.28,64.3,6
20180301|2017-12-21 19:30,22,64.18,64.21,64.18,64.21,3
20180301|2017-12-21 20:00,22,64.22,64.24,64.22,64.23,6
20180301|2017-12-21 20:30,22,64.23,64.23,64.23,64.23,1
20180301|2017-12-21 21:00,22,64.25,64.32,64.25,64.32,17
20180301|2017-12-21 21:30,22,64.33,64.35,64.33,64.35,2
20180301|2017-12-21 22:00,22,64.37,64.45,64.37,64.45,7
20180301|2017-12-21 22:30,22,64.35,64.35,64.3,64.32,13
20180301|2017-12-21 23:00,22,64.27,64.27,64.27,64.27,12
20180301|2017-12-21 23:30,22,64.29,64.29,64.29,64.29,1
20180301|2017-12-22 01:00,22,64.3,64.31,64.25,64.31,6
20180301|2017-12-22 01:30,22,64.32,64.37,64.31,64.33,18
20180301|2017-12-22 02:00,22,64.31,64.31,64.23,64.23,81
20180301|2017-12-22 02:30,22,64.21,64.29,64.2,64.24,26
20180301|2017-12-22 03:00,22,64.24,64.25,64.16,64.25,14
20180301|2017-12-22 03:30,22,64.26,64.27,64.17,64.21,30
20180301|2017-12-22 04:00,22,64.23,64.24,64.14,64.24,22
20180301|2017-12-22 04:30,22,64.25,64.31,64.16,64.16,52
20180301|2017-12-22 05:00,22,64.14,64.18,64.12,64.12,39
20180301|2017-12-22 05:30,22,64.18,64.22,64.18,64.18,36
20180301|2017-12-22 06:00,22,64.19,64.25,64.03,64.08,78
20180301|2017-12-22 06:30,22,64.06,64.08,63.91,63.95,80
20180301|2017-12-22 07:00,22,63.99,64.13,63.97,64.13,68
20180301|2017-12-22 07:30,22,64.1,64.18,64.07,64.18,74
20180301|2017-12-22 08:00,22,64.2,64.28,64.09,64.11,107
20180301|2017-12-22 08:30,22,64.11,64.28,64.06,64.28,54
20180301|2017-12-22 09:00,22,64.24,64.35,64.22,64.28,60
20180301|2017-12-22 09:30,22,64.3,64.38,64.13,64.15,161
20180301|2017-12-22 10:00,22,64.13,64.38,64.13,64.38,51
20180301|2017-12-22 10:30,22,64.36,64.5,64.36,64.46,107
20180301|2017-12-22 11:00,22,64.48,64.53,64.43,64.46,53
20180301|2017-12-22 11:30,22,64.47,64.51,64.47,64.51,22
20180301|2017-12-22 12:00,22,64.53,64.75,64.53,64.74,111
20180301|2017-12-22 12:30,22,64.73,64.74,64.68,64.7,59
20180301|2017-12-22 13:00,22,64.65,64.65,64.49,64.49,39
20180301|2017-12-22 13:30,22,64.46,64.53,64.46,64.53,17
20180301|2017-12-22 14:00,22,64.52,64.6,64.52,64.6,17
20180301|2017-12-22 14:30,22,64.62,64.62,64.62,64.62,1
20180301|2017-12-22 15:00,22,64.61,64.61,64.58,64.58,3
20180301|2017-12-25 17:00,26,64.78,64.78,64.71,64.71,2
20180301|2017-12-25 17:30,26,64.82,64.82,64.82,64.82,2
20180301|2017-12-25 18:30,26,64.78,64.78,64.74,64.75,16
20180301|2017-12-25 19:30,26,64.77,64.77,64.77,64.77,4
20180301|2017-12-25 20:00,26,64.78,64.78,64.73,64.73,2
20180301|2017-12-25 20:30,26,64.75,64.75,64.75,64.75,1
20180301|2017-12-25 22:30,26,64.74,64.74,64.74,64.74,2
20180301|2017-12-25 23:00,26,64.75,64.75,64.75,64.75,2
20180301|2017-12-25 23:30,26,64.75,64.77,64.75,64.77,10
20180301|2017-12-26 00:00,26,64.76,64.76,64.74,64.74,19
20180301|2017-12-26 01:30,26,64.72,64.76,64.72,64.76,12
20180301|2017-12-26 02:00,26,64.76,64.82,64.73,64.75,17
20180301|2017-12-26 02:30,26,64.71,64.71,64.56,64.59,20
20180301|2017-12-26 03:00,26,64.61,64.64,64.53,64.56,11
20180301|2017-12-26 03:30,26,64.59,64.63,64.53,64.58,7
20180301|2017-12-26 04:00,26,64.61,64.66,64.59,64.66,11
20180301|2017-12-26 04:30,26,64.66,64.7,64.64,64.64,38
20180301|2017-12-26 05:00,26,64.64,64.67,64.57,64.57,29
20180301|2017-12-26 05:30,26,64.57,64.63,64.57,64.61,8
20180301|2017-12-26 06:00,26,64.56,64.64,64.48,64.63,26
20180301|2017-12-26 06:30,26,64.64,64.66,64.53,64.58,30
20180301|2017-12-26 07:00,26,64.65,64.76,64.65,64.75,35
20180301|2017-12-26 07:30,26,64.76,64.9,64.73,64.79,111
20180301|2017-12-26 08:00,26,64.82,65.02,64.82,64.96,136
20180301|2017-12-26 08:30,26,64.99,65,64.86,64.89,131
20180301|2017-12-26 09:00,26,64.92,65.38,64.91,65.37,417
20180301|2017-12-26 09:30,26,65.38,65.95,65.38,65.87,628
20180301|2017-12-26 10:00,26,65.92,66.2,65.81,66.19,368
20180301|2017-12-26 10:30,26,66.21,66.35,66.16,66.28,258
20180301|2017-12-26 11:00,26,66.28,66.29,66.13,66.18,180
20180301|2017-12-26 11:30,26,66.16,66.24,66.11,66.22,116
20180301|2017-12-26 12:00,26,66.19,66.32,66.19,66.24,101
20180301|2017-12-26 12:30,26,66.25,66.44,66.21,66.35,119
20180301|2017-12-26 13:00,26,66.36,66.52,66.36,66.43,285
20180301|2017-12-26 13:30,26,66.41,66.41,66.33,66.37,129
20180301|2017-12-26 14:00,26,66.36,66.37,66.24,66.24,58
20180301|2017-12-26 14:30,26,66.25,66.25,66.19,66.19,22
20180301|2017-12-26 15:00,26,66.21,66.21,66.21,66.21,1
20180301|2017-12-26 15:30,26,66.19,66.29,66.17,66.29,12
20180301|2017-12-26 17:00,27,66.29,66.29,66.29,66.29,2
20180301|2017-12-26 17:30,27,66.29,66.31,66.29,66.3,6
20180301|2017-12-26 18:30,27,66.25,66.25,66.21,66.21,4
20180301|2017-12-26 19:00,27,66.15,66.15,66.11,66.14,4
20180301|2017-12-26 19:30,27,66.1,66.12,66.08,66.12,5
20180301|2017-12-26 20:30,27,66.12,66.14,66.12,66.14,5
20180301|2017-12-26 21:00,27,66.12,66.12,66.12,66.12,2
20180301|2017-12-26 22:00,27,66.13,66.13,66.13,66.13,1
20180301|2017-12-26 22:30,27,66.14,66.18,66.14,66.18,6
20180301|2017-12-26 23:00,27,66.16,66.16,66.16,66.16,5
20180301|2017-12-26 23:30,27,66.13,66.13,66.11,66.11,3
20180301|2017-12-27 00:00,27,66.11,66.11,66.11,66.11,1
20180301|2017-12-27 00:30,27,66.14,66.14,66.09,66.1,8
20180301|2017-12-27 01:00,27,66.1,66.2,66.1,66.2,20
20180301|2017-12-27 01:30,27,66.22,66.31,66.2,66.3,56
20180301|2017-12-27 02:00,27,66.3,66.36,66.21,66.21,139
20180301|2017-12-27 02:30,27,66.22,66.22,66.01,66.06,210
20180301|2017-12-27 03:00,27,66,66,65.64,65.74,362
20180301|2017-12-27 03:30,27,65.76,65.8,65.71,65.8,137
20180301|2017-12-27 04:00,27,65.77,65.77,65.61,65.64,138
20180301|2017-12-27 04:30,27,65.69,65.79,65.66,65.74,171
20180301|2017-12-27 05:00,27,65.75,65.75,65.66,65.67,58
20180301|2017-12-27 05:30,27,65.66,65.68,65.47,65.53,159
20180301|2017-12-27 06:00,27,65.54,65.68,65.51,65.6,61
20180301|2017-12-27 06:30,27,65.61,65.68,65.57,65.62,69
20180301|2017-12-27 07:00,27,65.67,65.79,65.67,65.68,93
20180301|2017-12-27 07:30,27,65.68,65.83,65.68,65.76,115
20180301|2017-12-27 08:00,27,65.72,66.03,65.72,66.01,343
20180301|2017-12-27 08:30,27,65.99,66.1,65.83,66.09,260
20180301|2017-12-27 09:00,27,66.1,66.23,66.07,66.07,349
20180301|2017-12-27 09:30,27,66.06,66.14,65.94,66.03,385
20180301|2017-12-27 10:00,27,66.03,66.16,65.77,65.78,881
20180301|2017-12-27 10:30,27,65.81,65.82,65.67,65.73,376
20180301|2017-12-27 11:00,27,65.73,65.89,65.73,65.86,150
20180301|2017-12-27 11:30,27,65.85,65.92,65.85,65.85,90
20180301|2017-12-27 12:00,27,65.88,65.95,65.86,65.91,100
20180301|2017-12-27 12:30,27,65.94,66,65.9,65.95,53
20180301|2017-12-27 13:00,27,65.94,66.05,65.87,65.99,316
20180301|2017-12-27 13:30,27,65.99,65.99,65.9,65.92,91
20180301|2017-12-27 14:00,27,65.91,65.91,65.86,65.86,19
20180301|2017-12-27 14:30,27,65.85,65.95,65.84,65.95,198
20180301|2017-12-27 15:00,27,65.97,65.97,65.83,65.83,25
20180301|2017-12-27 15:30,27,65.84,65.86,65.81,65.86,36
20180301|2017-12-27 17:30,28,65.88,65.88,65.88,65.88,1
20180301|2017-12-27 18:00,28,65.9,65.9,65.9,65.9,1
20180301|2017-12-27 19:00,28,65.97,66,65.97,66,3
20180301|2017-12-27 19:30,28,66.01,66.01,66.01,66.01,1
20180301|2017-12-27 20:00,28,66.05,66.14,66.05,66.14,5
20180301|2017-12-27 20:30,28,66.11,66.11,66.11,66.11,2
20180301|2017-12-27 21:00,28,66.09,66.09,66.02,66.03,12
20180301|2017-12-27 21:30,28,66.01,66.01,66.01,66.01,1
20180301|2017-12-27 23:00,28,66.06,66.06,66.04,66.04,12
20180301|2017-12-27 23:30,28,66.12,66.12,66.12,66.12,1
20180301|2017-12-28 00:00,28,66.17,66.17,66.15,66.15,102
20180301|2017-12-28 00:30,28,66.16,66.16,66.1,66.14,9
20180301|2017-12-28 01:00,28,66.17,66.19,66.16,66.18,14
20180301|2017-12-28 01:30,28,66.17,66.31,66.17,66.31,32
20180301|2017-12-28 02:00,28,66.28,66.32,66.18,66.2,112
20180301|2017-12-28 02:30,28,66.19,66.23,66.13,66.15,140
20180301|2017-12-28 03:00,28,66.18,66.23,66.15,66.2,119
20180301|2017-12-28 03:30,28,66.2,66.25,66.08,66.1,157
20180301|2017-12-28 04:00,28,66.12,66.21,66.11,66.11,85
20180301|2017-12-28 04:30,28,66.11,66.14,66.01,66.04,146
20180301|2017-12-28 05:00,28,66.03,66.05,65.92,65.93,111
20180301|2017-12-28 05:30,28,65.95,65.97,65.84,65.87,114
20180301|2017-12-28 06:00,28,65.88,65.91,65.81,65.85,149
20180301|2017-12-28 06:30,28,65.85,65.99,65.78,65.94,120
20180301|2017-12-28 07:00,28,65.91,66.05,65.88,65.98,174
20180301|2017-12-28 07:30,28,65.96,66.04,65.95,65.97,97
20180301|2017-12-28 08:00,28,65.94,66.1,65.94,66.03,130
20180301|2017-12-28 08:30,28,66.04,66.04,65.88,65.93,298
20180301|2017-12-28 09:00,28,65.92,66.03,65.86,65.88,247
20180301|2017-12-28 09:30,28,65.89,65.98,65.89,65.92,166
20180301|2017-12-28 10:00,28,65.98,66.06,65.73,65.91,986
20180301|2017-12-28 10:30,28,65.91,65.93,65.77,65.85,312
20180301|2017-12-28 11:00,28,65.86,65.9,65.83,65.88,279
20180301|2017-12-28 11:30,28,65.88,65.9,65.8,65.85,226
20180301|2017-12-28 12:00,28,65.88,65.95,65.83,65.85,180
20180301|2017-12-28 12:30,28,65.84,66,65.84,65.98,146
20180301|2017-12-28 13:00,28,65.99,66.17,65.98,66.15,635
20180301|2017-12-28 13:30,28,66.16,66.23,66.16,66.16,130
20180301|2017-12-28 14:00,28,66.18,66.24,66.18,66.21,32
20180301|2017-12-28 14:30,28,66.23,66.24,66.2,66.21,32
20180301|2017-12-28 15:00,28,66.21,66.21,66.18,66.19,4
20180301|2017-12-28 17:00,29,66.12,66.13,66.12,66.13,2
20180301|2017-12-28 18:30,29,66.14,66.14,66.14,66.14,1
20180301|2017-12-28 19:00,29,66.2,66.32,66.2,66.32,9
20180301|2017-12-28 19:30,29,66.3,66.51,66.3,66.51,16
20180301|2017-12-28 20:00,29,66.49,66.5,66.49,66.5,7
20180301|2017-12-28 20:30,29,66.53,66.64,66.49,66.49,35
20180301|2017-12-28 21:00,29,66.43,66.45,66.43,66.45,2
20180301|2017-12-28 21:30,29,66.51,66.52,66.5,66.52,6
20180301|2017-12-28 22:00,29,66.52,66.59,66.52,66.55,53
20180301|2017-12-28 22:30,29,66.53,66.59,66.48,66.59,10
20180301|2017-12-28 23:00,29,66.6,66.6,66.6,66.6,1
20180301|2017-12-28 23:30,29,66.62,66.62,66.62,66.62,1
20180301|2017-12-29 00:00,29,66.59,66.6,66.58,66.58,15
20180301|2017-12-29 00:30,29,66.6,66.6,66.55,66.59,22
20180301|2017-12-29 01:00,29,66.56,66.56,66.52,66.56,10
20180301|2017-12-29 01:30,29,66.57,66.62,66.57,66.6,16
20180301|2017-12-29 02:00,29,66.58,66.68,66.44,66.46,129
20180301|2017-12-29 02:30,29,66.46,66.5,66.34,66.37,113
20180301|2017-12-29 03:00,29,66.39,66.44,66.31,66.39,80
20180301|2017-12-29 03:30,29,66.39,66.42,66.32,66.37,41
20180301|2017-12-29 04:00,29,66.38,66.46,66.38,66.45,20
20180301|2017-12-29 04:30,29,66.41,66.49,66.39,66.47,31
20180301|2017-12-29 05:00,29,66.49,66.5,66.41,66.44,34
20180301|2017-12-29 05:30,29,66.42,66.43,66.32,66.34,50
20180301|2017-12-29 06:00,29,66.38,66.41,66.3,66.32,219
20180301|2017-12-29 06:30,29,66.32,66.32,66.23,66.26,177
20180301|2017-12-29 07:00,29,66.24,66.37,66.23,66.35,149
20180301|2017-12-29 07:30,29,66.39,66.46,66.31,66.43,105
20180301|2017-12-29 08:00,29,66.44,66.48,66.35,66.42,126
20180301|2017-12-29 08:30,29,66.49,66.56,66.27,66.32,175
20180301|2017-12-29 09:00,29,66.31,66.5,66.27,66.49,182
20180301|2017-12-29 09:30,29,66.5,66.59,66.43,66.47,213
20180301|2017-12-29 10:00,29,66.46,66.54,66.41,66.52,175
20180301|2017-12-29 10:30,29,66.52,66.75,66.48,66.69,277
20180301|2017-12-29 11:00,29,66.7,66.95,66.67,66.94,289
20180301|2017-12-29 11:30,29,66.88,66.9,66.79,66.81,105
20180301|2017-12-29 12:00,29,66.83,66.83,66.65,66.72,169
20180301|2017-12-29 12:30,29,66.71,66.83,66.66,66.82,267
20180301|2017-12-29 13:00,29,66.82,66.96,66.79,66.81,540
20180301|2017-12-29 13:30,29,66.76,66.76,66.57,66.63,146
20180301|2017-12-29 14:00,29,66.61,66.64,66.58,66.61,23
20180301|2017-12-29 14:30,29,66.59,66.63,66.55,66.55,19
20180301|2017-12-29 15:00,29,66.49,66.55,66.48,66.48,15
20180301|2017-12-29 15:30,29,66.46,66.52,66.46,66.52,6
20180301|2018-01-01 17:00,2,66.42,66.87,66.42,66.75,57
20180301|2018-01-01 17:30,2,66.74,66.74,66.68,66.74,30
20180301|2018-01-01 18:00,2,66.74,66.74,66.7,66.7,4
20180301|2018-01-01 18:30,2,66.74,66.74,66.6,66.61,7
20180301|2018-01-01 19:00,2,66.65,66.8,66.65,66.79,43
20180301|2018-01-01 19:30,2,66.91,67.2,66.91,67.14,63
20180301|2018-01-01 20:00,2,67.15,67.27,67.14,67.24,48
20180301|2018-01-01 20:30,2,67.22,67.23,67.14,67.14,11
20180301|2018-01-01 21:00,2,67.11,67.11,67.11,67.11,2
20180301|2018-01-01 22:00,2,67.08,67.12,67.08,67.11,13
20180301|2018-01-01 23:00,2,67.11,67.13,67.07,67.07,12
20180301|2018-01-01 23:30,2,67.1,67.13,67.1,67.11,21
20180301|2018-01-02 00:00,2,67.11,67.15,67.1,67.15,19
20180301|2018-01-02 00:30,2,67.16,67.19,67.15,67.19,18
20180301|2018-01-02 01:00,2,67.16,67.28,67.13,67.22,103
20180301|2018-01-02 01:30,2,67.23,67.25,67.13,67.15,78
20180301|2018-01-02 02:00,2,67.12,67.12,66.85,66.85,150
20180301|2018-01-02 02:30,2,66.86,67.05,66.85,66.9,304
20180301|2018-01-02 03:00,2,66.9,66.94,66.8,66.83,91
20180301|2018-01-02 03:30,2,66.86,66.9,66.67,66.74,156
20180301|2018-01-02 04:00,2,66.74,66.79,66.69,66.78,56
20180301|2018-01-02 04:30,2,66.8,66.84,66.63,66.65,123
20180301|2018-01-02 05:00,2,66.67,66.73,66.56,66.66,59
20180301|2018-01-02 05:30,2,66.66,66.96,66.66,66.9,188
20180301|2018-01-02 06:00,2,66.89,66.94,66.8,66.93,90
20180301|2018-01-02 06:30,2,66.92,66.94,66.84,66.93,98
20180301|2018-01-02 07:00,2,66.93,66.97,66.66,66.7,165
20180301|2018-01-02 07:30,2,66.69,66.74,66.62,66.69,101
20180301|2018-01-02 08:00,2,66.7,66.91,66.7,66.78,255
20180301|2018-01-02 08:30,2,66.81,66.91,66.52,66.58,708
20180301|2018-01-02 09:00,2,66.63,66.78,66.45,66.54,269
20180301|2018-01-02 09:30,2,66.53,66.58,66.38,66.53,396
20180301|2018-01-02 10:00,2,66.52,66.54,66.27,66.28,620
20180301|2018-01-02 10:30,2,66.28,66.46,66.23,66.38,425
20180301|2018-01-02 11:00,2,66.4,66.52,66.33,66.51,178
20180301|2018-01-02 11:30,2,66.5,66.55,66.42,66.44,184
20180301|2018-01-02 12:00,2,66.46,66.48,66.37,66.38,115
20180301|2018-01-02 12:30,2,66.38,66.44,66.38,66.43,103
20180301|2018-01-02 13:00,2,66.44,66.59,66.43,66.59,230
20180301|2018-01-02 13:30,2,66.59,66.61,66.5,66.5,118
20180301|2018-01-02 14:00,2,66.51,66.6,66.51,66.58,11
20180301|2018-01-02 14:30,2,66.59,66.6,66.55,66.56,29
20180301|2018-01-02 15:00,2,66.53,66.57,66.52,66.52,11
20180301|2018-01-02 15:30,2,66.54,66.55,66.48,66.49,23
20180301|2018-01-02 17:00,3,66.49,66.51,66.49,66.51,4
20180301|2018-01-02 17:30,3,66.6,66.6,66.6,66.6,3
20180301|2018-01-02 18:00,3,66.55,66.55,66.52,66.52,56
20180301|2018-01-02 18:30,3,66.51,66.52,66.5,66.5,15
20180301|2018-01-02 19:00,3,66.53,66.59,66.48,66.56,35
20180301|2018-01-02 19:30,3,66.58,66.58,66.54,66.58,11
20180301|2018-01-02 20:00,3,66.58,66.58,66.58,66.58,2
20180301|2018-01-02 20:30,3,66.58,66.58,66.55,66.55,5
20180301|2018-01-02 21:00,3,66.52,66.53,66.51,66.51,22
20180301|2018-01-02 21:30,3,66.51,66.51,66.51,66.51,1
20180301|2018-01-02 23:00,3,66.53,66.56,66.53,66.56,3
20180301|2018-01-02 23:30,3,66.57,66.57,66.56,66.57,28
20180301|2018-01-03 00:30,3,66.55,66.55,66.55,66.55,1
20180301|2018-01-03 01:00,3,66.56,66.56,66.43,66.43,14
20180301|2018-01-03 01:30,3,66.45,66.5,66.41,66.42,39
20180301|2018-01-03 02:00,3,66.42,66.58,66.4,66.57,201
20180301|2018-01-03 02:30,3,66.56,66.64,66.47,66.5,262
20180301|2018-01-03 03:00,3,66.47,66.65,66.47,66.63,141
20180301|2018-01-03 03:30,3,66.61,66.82,66.61,66.75,221
20180301|2018-01-03 04:00,3,66.77,66.78,66.68,66.68,103
20180301|2018-01-03 04:30,3,66.66,66.73,66.61,66.72,72
20180301|2018-01-03 05:00,3,66.72,66.8,66.71,66.75,97
20180301|2018-01-03 05:30,3,66.75,66.91,66.75,66.9,127
20180301|2018-01-03 06:00,3,66.88,67.07,66.85,67.01,533
20180301|2018-01-03 06:30,3,66.99,67.02,66.92,66.94,135
20180301|2018-01-03 07:00,3,66.98,67.09,66.95,67.03,160
20180301|2018-01-03 07:30,3,67,67.03,66.95,66.99,47
20180301|2018-01-03 08:00,3,67.01,67.12,67.01,67.06,355
20180301|2018-01-03 08:30,3,67.05,67.26,67.05,67.2,386
20180301|2018-01-03 09:00,3,67.18,67.43,67.13,67.37,580
20180301|2018-01-03 09:30,3,67.4,67.61,67.4,67.56,860
20180301|2018-01-03 10:00,3,67.55,67.55,67.3,67.43,980
20180301|2018-01-03 10:30,3,67.41,67.63,67.37,67.6,385
20180301|2018-01-03 11:00,3,67.61,67.73,67.5,67.51,454
20180301|2018-01-03 11:30,3,67.55,67.64,67.53,67.62,222
20180301|2018-01-03 12:00,3,67.62,67.79,67.62,67.68,210
20180301|2018-01-03 12:30,3,67.71,67.82,67.71,67.8,122
20180301|2018-01-03 13:00,3,67.8,67.87,67.67,67.83,383
20180301|2018-01-03 13:30,3,67.84,67.92,67.79,67.79,274
20180301|2018-01-03 14:00,3,67.8,67.88,67.8,67.85,45
20180301|2018-01-03 14:30,3,67.83,67.91,67.83,67.87,17
20180301|2018-01-03 15:00,3,67.87,67.9,67.85,67.86,32
20180301|2018-01-03 15:30,3,67.85,68.01,67.85,67.98,34
20180301|2018-01-03 17:00,4,68,68.02,67.94,67.94,7
20180301|2018-01-03 17:30,4,67.9,67.9,67.9,67.9,1
20180301|2018-01-03 18:00,4,67.89,67.91,67.89,67.91,6
20180301|2018-01-03 18:30,4,67.92,67.92,67.89,67.89,9
20180301|2018-01-03 19:00,4,67.83,67.87,67.79,67.84,26
20180301|2018-01-03 19:30,4,67.85,67.89,67.85,67.85,8
20180301|2018-01-03 20:00,4,67.87,67.96,67.87,67.94,13
20180301|2018-01-03 20:30,4,67.92,67.92,67.9,67.91,13
20180301|2018-01-03 21:30,4,67.92,67.92,67.92,67.92,2
20180301|2018-01-03 22:00,4,67.98,67.99,67.97,67.99,4
20180301|2018-01-03 22:30,4,68.02,68.13,68.02,68.1,64
20180301|2018-01-03 23:00,4,68.09,68.14,68.09,68.12,10
20180301|2018-01-03 23:30,4,68.13,68.15,68.12,68.14,17
20180301|2018-01-04 00:00,4,68.18,68.18,68.11,68.11,14
20180301|2018-01-04 00:30,4,68.15,68.17,68.14,68.14,10
20180301|2018-01-04 01:00,4,68.14,68.15,68.09,68.1,64
20180301|2018-01-04 01:30,4,68.09,68.26,68.09,68.2,93
20180301|2018-01-04 02:00,4,68.22,68.22,67.93,67.94,223
20180301|2018-01-04 02:30,4,67.94,68.1,67.93,68.01,272
20180301|2018-01-04 03:00,4,68,68,67.9,67.98,143
20180301|2018-01-04 03:30,4,67.98,68.06,67.92,67.92,168
20180301|2018-01-04 04:00,4,67.91,67.91,67.81,67.82,212
20180301|2018-01-04 04:30,4,67.83,67.84,67.73,67.73,257
20180301|2018-01-04 05:00,4,67.73,67.79,67.66,67.72,275
20180301|2018-01-04 05:30,4,67.72,67.84,67.71,67.83,136
20180301|2018-01-04 06:00,4,67.85,67.9,67.8,67.87,114
20180301|2018-01-04 06:30,4,67.86,67.97,67.81,67.83,92
20180301|2018-01-04 07:00,4,67.82,67.86,67.79,67.83,112
20180301|2018-01-04 07:30,4,67.83,67.87,67.69,67.74,168
20180301|2018-01-04 08:00,4,67.73,67.94,67.73,67.83,442
20180301|2018-01-04 08:30,4,67.83,67.92,67.69,67.7,278
20180301|2018-01-04 09:00,4,67.72,67.75,67.63,67.67,321
20180301|2018-01-04 09:30,4,67.66,67.9,67.66,67.82,379
20180301|2018-01-04 10:00,4,67.79,68.07,67.53,67.95,1343
20180301|2018-01-04 10:30,4,67.96,68.02,67.8,67.93,527
20180301|2018-01-04 11:00,4,67.93,68.06,67.93,68.04,156
20180301|2018-01-04 11:30,4,68.07,68.07,67.84,67.84,222
20180301|2018-01-04 12:00,4,67.88,67.93,67.87,67.87,204
20180301|2018-01-04 12:30,4,67.91,68.02,67.88,68.02,210
20180301|2018-01-04 13:00,4,68.01,68.11,67.98,68.05,272
20180301|2018-01-04 13:30,4,68.01,68.01,67.94,67.95,63
20180301|2018-01-04 14:00,4,67.94,67.99,67.91,67.97,39
20180301|2018-01-04 14:30,4,67.99,67.99,67.92,67.93,28
20180301|2018-01-04 15:00,4,67.98,67.98,67.95,67.95,16
20180301|2018-01-04 15:30,4,67.98,68.01,67.97,67.97,8
20180301|2018-01-04 17:00,5,68.06,68.06,67.86,67.97,16
20180301|2018-01-04 18:00,5,67.99,67.99,67.99,67.99,3
20180301|2018-01-04 18:30,5,68,68,67.98,67.98,4
20180301|2018-01-04 19:00,5,68,68.09,68,68.07,30
20180301|2018-01-04 19:30,5,68.04,68.05,68.04,68.05,4
20180301|2018-01-04 20:00,5,68.02,68.03,68.02,68.03,3
20180301|2018-01-04 20:30,5,68.03,68.03,68.03,68.03,1
20180301|2018-01-04 21:00,5,67.95,67.95,67.95,67.95,2
20180301|2018-01-04 21:30,5,67.98,67.98,67.98,67.98,2
20180301|2018-01-04 22:30,5,68.01,68.02,68.01,68.02,3
20180301|2018-01-04 23:00,5,68.05,68.05,68.05,68.05,2
20180301|2018-01-04 23:30,5,68.04,68.04,68.01,68.01,2
20180301|2018-01-05 00:00,5,68,68.02,68,68.02,2
20180301|2018-01-05 00:30,5,68.03,68.03,67.93,67.93,2
20180301|2018-01-05 01:00,5,67.89,67.9,67.8,67.82,13
20180301|2018-01-05 01:30,5,67.82,67.87,67.78,67.81,11
20180301|2018-01-05 02:00,5,67.79,67.9,67.77,67.85,115
20180301|2018-01-05 02:30,5,67.84,67.89,67.6,67.72,397
20180301|2018-01-05 03:00,5,67.74,67.74,67.46,67.51,364
20180301|2018-01-05 03:30,5,67.51,67.58,67.35,67.38,267
20180301|2018-01-05 04:00,5,67.38,67.53,67.38,67.51,162
20180301|2018-01-05 04:30,5,67.5,67.57,67.47,67.49,63
20180301|2018-01-05 05:00,5,67.49,67.49,67.39,67.43,96
20180301|2018-01-05 05:30,5,67.41,67.46,67.32,67.37,72
20180301|2018-01-05 06:00,5,67.41,67.47,67.3,67.47,81
20180301|2018-01-05 06:30,5,67.47,67.48,67.35,67.38,42
20180301|2018-01-05 07:00,5,67.41,67.43,67.27,67.3,155
20180301|2018-01-05 07:30,5,67.32,67.62,67.3,67.58,311
20180301|2018-01-05 08:00,5,67.6,67.76,67.52,67.54,260
20180301|2018-01-05 08:30,5,67.58,67.84,67.54,67.8,412
20180301|2018-01-05 09:00,5,67.81,67.85,67.61,67.67,427
20180301|2018-01-05 09:30,5,67.67,67.76,67.34,67.36,363
20180301|2018-01-05 10:00,5,67.34,67.52,67.31,67.51,510
20180301|2018-01-05 10:30,5,67.49,67.65,67.46,67.61,357
20180301|2018-01-05 11:00,5,67.65,67.7,67.61,67.66,218
20180301|2018-01-05 11:30,5,67.67,67.69,67.57,67.61,215
20180301|2018-01-05 12:00,5,67.57,67.68,67.57,67.62,48
20180301|2018-01-05 12:30,5,67.63,67.69,67.59,67.69,158
20180301|2018-01-05 13:00,5,67.68,67.71,67.54,67.63,392
20180301|2018-01-05 13:30,5,67.62,67.68,67.58,67.66,57
20180301|2018-01-05 14:00,5,67.68,67.69,67.65,67.66,20
20180301|2018-01-05 14:30,5,67.65,67.75,67.65,67.74,51
20180301|2018-01-05 15:00,5,67.74,67.81,67.7,67.71,58
20180301|2018-01-05 15:30,5,67.71,67.73,67.68,67.73,18
20180301|2018-01-07 17:00,8,67.82,67.83,67.79,67.83,15
20180301|2018-01-07 18:00,8,67.75,67.75,67.72,67.72,2
20180301|2018-01-07 18:30,8,67.72,67.72,67.71,67.71,2
20180301|2018-01-07 19:00,8,67.74,67.81,67.74,67.8,10
20180301|2018-01-07 19:30,8,67.79,67.84,67.79,67.79,14
20180301|2018-01-07 20:00,8,67.72,67.75,67.7,67.7,41
20180301|2018-01-07 20:30,8,67.73,67.73,67.73,67.73,2
20180301|2018-01-07 21:00,8,67.77,67.78,67.77,67.78,7
20180301|2018-01-07 21:30,8,67.79,67.81,67.76,67.76,25
20180301|2018-01-07 22:30,8,67.74,67.76,67.74,67.76,21
20180301|2018-01-07 23:30,8,67.74,67.74,67.65,67.65,19
20180301|2018-01-08 00:00,8,67.71,67.71,67.71,67.71,1
20180301|2018-01-08 00:30,8,67.69,67.69,67.69,67.69,1
20180301|2018-01-08 01:00,8,67.7,67.74,67.68,67.68,20
20180301|2018-01-08 01:30,8,67.67,67.7,67.58,67.63,28
20180301|2018-01-08 02:00,8,67.63,67.71,67.6,67.63,202
20180301|2018-01-08 02:30,8,67.64,67.72,67.46,67.46,300
20180301|2018-01-08 03:00,8,67.47,67.58,67.45,67.58,192
20180301|2018-01-08 03:30,8,67.57,67.58,67.45,67.57,196
20180301|2018-01-08 04:00,8,67.58,67.81,67.57,67.78,113
20180301|2018-01-08 04:30,8,67.81,67.85,67.73,67.79,101
20180301|2018-01-08 05:00,8,67.79,67.86,67.77,67.86,83
20180301|2018-01-08 05:30,8,67.84,67.98,67.84,67.84,176
20180301|2018-01-08 06:00,8,67.77,67.86,67.76,67.83,53
20180301|2018-01-08 06:30,8,67.81,67.84,67.74,67.77,35
20180301|2018-01-08 07:00,8,67.76,67.79,67.67,67.76,79
20180301|2018-01-08 07:30,8,67.8,67.86,67.76,67.82,355
20180301|2018-01-08 08:00,8,67.83,67.84,67.66,67.72,216
20180301|2018-01-08 08:30,8,67.72,67.72,67.49,67.5,392
20180301|2018-01-08 09:00,8,67.5,67.83,67.48,67.48,837
20180301|2018-01-08 09:30,8,67.47,67.67,67.46,67.63,280
20180301|2018-01-08 10:00,8,67.63,67.74,67.55,67.59,466
20180301|2018-01-08 10:30,8,67.6,67.71,67.56,67.62,279
20180301|2018-01-08 11:00,8,67.64,67.75,67.61,67.63,474
20180301|2018-01-08 11:30,8,67.61,67.7,67.56,67.66,133
20180301|2018-01-08 12:00,8,67.66,67.71,67.64,67.68,45
20180301|2018-01-08 12:30,8,67.68,67.76,67.68,67.72,108
20180301|2018-01-08 13:00,8,67.71,67.83,67.69,67.79,507
20180301|2018-01-08 13:30,8,67.78,67.85,67.73,67.81,82
20180301|2018-01-08 14:00,8,67.84,67.85,67.81,67.85,19
20180301|2018-01-08 14:30,8,67.87,67.9,67.85,67.9,58
20180301|2018-01-08 15:00,8,67.89,67.9,67.85,67.87,41
20180301|2018-01-08 15:30,8,67.89,67.94,67.89,67.94,24
20180301|2018-01-08 17:00,9,67.93,68.05,67.89,68.03,18
20180301|2018-01-08 17:30,9,68.03,68.42,68.03,68.22,36
20180301|2018-01-08 18:00,9,68.15,68.15,68.08,68.11,39
20180301|2018-01-08 18:30,9,68.18,68.19,68.13,68.13,34
20180301|2018-01-08 19:00,9,68.12,68.23,68.09,68.1,50
20180301|2018-01-08 19:30,9,68.16,68.18,68.1,68.1,15
20180301|2018-01-08 20:00,9,68.08,68.08,68.08,68.08,2
20180301|2018-01-08 20:30,9,68.17,68.21,68.17,68.2,8
20180301|2018-01-08 21:00,9,68.19,68.19,68.19,68.19,6
20180301|2018-01-08 21:30,9,68.19,68.21,68.19,68.21,18
20180301|2018-01-08 22:30,9,68.2,68.2,68.19,68.19,3
20180301|2018-01-08 23:00,9,68.17,68.17,68.17,68.17,5
20180301|2018-01-08 23:30,9,68.19,68.19,68.14,68.14,8
20180301|2018-01-09 00:00,9,68.14,68.14,68.09,68.09,16
20180301|2018-01-09 00:30,9,68.14,68.14,68.11,68.12,6
20180301|2018-01-09 01:00,9,68.12,68.2,68.12,68.13,18
20180301|2018-01-09 01:30,9,68.12,68.22,68.06,68.09,56
20180301|2018-01-09 02:00,9,68.09,68.17,68.03,68.05,227
20180301|2018-01-09 02:30,9,68.06,68.09,67.95,67.95,220
20180301|2018-01-09 03:00,9,67.96,67.97,67.81,67.86,277
20180301|2018-01-09 03:30,9,67.83,67.91,67.8,67.88,127
20180301|2018-01-09 04:00,9,67.9,67.96,67.82,67.82,105
20180301|2018-01-09 04:30,9,67.84,67.85,67.69,67.75,208
20180301|2018-01-09 05:00,9,67.76,67.86,67.76,67.85,126
20180301|2018-01-09 05:30,9,67.85,67.92,67.82,67.91,141
20180301|2018-01-09 06:00,9,67.94,68.01,67.94,67.99,151
20180301|2018-01-09 06:30,9,67.96,68.1,67.96,68.07,132
20180301|2018-01-09 07:00,9,68.07,68.15,67.9,67.9,232
20180301|2018-01-09 07:30,9,67.86,67.93,67.86,67.88,301
20180301|2018-01-09 08:00,9,67.88,68.21,67.88,68.04,288
20180301|2018-01-09 08:30,9,68.03,68.1,67.87,67.95,236
20180301|2018-01-09 09:00,9,67.93,67.93,67.8,67.86,400
20180301|2018-01-09 09:30,9,67.87,67.89,67.72,67.89,352
20180301|2018-01-09 10:00,9,67.88,68.26,67.85,68.26,804
20180301|2018-01-09 10:30,9,68.24,68.72,68.2,68.52,1880
20180301|2018-01-09 11:00,9,68.53,68.6,68.41,68.57,712
20180301|2018-01-09 11:30,9,68.57,68.7,68.55,68.63,292
20180301|2018-01-09 12:00,9,68.66,68.91,68.65,68.85,643
20180301|2018-01-09 12:30,9,68.86,69,68.8,68.93,691
20180301|2018-01-09 13:00,9,68.91,69.07,68.76,68.8,900
20180301|2018-01-09 13:30,9,68.76,68.77,68.7,68.72,121
20180301|2018-01-09 14:00,9,68.72,68.73,68.71,68.73,27
20180301|2018-01-09 14:30,9,68.73,68.81,68.73,68.77,60
20180301|2018-01-09 15:00,9,68.77,68.82,68.77,68.8,10
20180301|2018-01-09 15:30,9,68.77,69.2,68.75,69.2,125
20180301|2018-01-09 17:00,10,69.17,69.27,69.12,69.16,41
20180301|2018-01-09 17:30,10,69.17,69.17,69.09,69.09,4
20180301|2018-01-09 18:00,10,69.08,69.12,69.08,69.12,16
20180301|2018-01-09 18:30,10,69.17,69.17,69.13,69.16,6
20180301|2018-01-09 19:00,10,69.15,69.2,69.15,69.16,63
20180301|2018-01-09 19:30,10,69.26,69.26,69.18,69.18,22
20180301|2018-01-09 20:00,10,69.21,69.21,69.21,69.21,2
20180301|2018-01-09 20:30,10,69.2,69.24,69.2,69.24,5
20180301|2018-01-09 21:00,10,69.17,69.18,69.16,69.18,11
20180301|2018-01-09 21:30,10,69.11,69.17,69.11,69.16,13
20180301|2018-01-09 22:00,10,69.16,69.18,69.16,69.17,4
20180301|2018-01-09 22:30,10,69.17,69.17,69.14,69.16,13
20180301|2018-01-09 23:00,10,69.16,69.17,69.16,69.17,7
20180301|2018-01-09 23:30,10,69.16,69.16,69.14,69.14,12
20180301|2018-01-10 00:00,10,69.14,69.16,69.13,69.15,11
20180301|2018-01-10 00:30,10,69.15,69.15,69.11,69.11,18
20180301|2018-01-10 01:00,10,69.11,69.15,69.09,69.15,22
20180301|2018-01-10 01:30,10,69.17,69.2,69.11,69.11,25
20180301|2018-01-10 02:00,10,69.09,69.21,69.08,69.21,217
20180301|2018-01-10 02:30,10,69.22,69.25,69.09,69.18,317
20180301|2018-01-10 03:00,10,69.17,69.18,69.09,69.15,228
20180301|2018-01-10 03:30,10,69.14,69.14,69,69.03,251
20180301|2018-01-10 04:00,10,69.04,69.13,69.01,69.07,68
20180301|2018-01-10 04:30,10,69.08,69.12,69.04,69.09,100
20180301|2018-01-10 05:00,10,69.08,69.19,69.06,69.16,99
20180301|2018-01-10 05:30,10,69.22,69.29,69.18,69.22,142
20180301|2018-01-10 06:00,10,69.23,69.36,69.15,69.31,150
20180301|2018-01-10 06:30,10,69.32,69.35,69.28,69.3,157
20180301|2018-01-10 07:00,10,69.29,69.29,69.14,69.15,243
20180301|2018-01-10 07:30,10,69.18,69.24,69.13,69.16,161
20180301|2018-01-10 08:00,10,69.15,69.23,69.05,69.12,316
20180301|2018-01-10 08:30,10,69.09,69.09,68.98,68.98,456
20180301|2018-01-10 09:00,10,68.96,69.07,68.92,68.99,490
20180301|2018-01-10 09:30,10,68.98,69.16,68.75,69,1030
20180301|2018-01-10 10:00,10,68.96,69.18,68.9,69.15,619
20180301|2018-01-10 10:30,10,69.16,69.23,68.88,68.98,535
20180301|2018-01-10 11:00,10,68.94,69,68.83,68.91,543
20180301|2018-01-10 11:30,10,68.9,68.96,68.85,68.92,307
20180301|2018-01-10 12:00,10,68.88,68.97,68.81,68.93,343
20180301|2018-01-10 12:30,10,68.95,69.12,68.9,69.08,124
20180301|2018-01-10 13:00,10,69.11,69.22,69.09,69.15,303
20180301|2018-01-10 13:30,10,69.15,69.16,69.02,69.07,113
20180301|2018-01-10 14:00,10,69.08,69.09,69,69,44
20180301|2018-01-10 14:30,10,69.06,69.1,69.04,69.09,29
20180301|2018-01-10 15:00,10,69.09,69.09,69.02,69.06,20
20180301|2018-01-10 15:30,10,69.06,69.08,69.06,69.08,7
20180301|2018-01-10 17:00,11,69.08,69.16,69.08,69.11,12
20180301|2018-01-10 18:00,11,69.08,69.1,69.07,69.07,8
20180301|2018-01-10 19:00,11,69.14,69.21,69.12,69.13,53
20180301|2018-01-10 19:30,11,69.13,69.13,69.13,69.13,1
20180301|2018-01-10 20:00,11,69.15,69.15,69.15,69.15,2
20180301|2018-01-10 20:30,11,69.15,69.15,69.15,69.15,2
20180301|2018-01-10 22:00,11,69.13,69.13,69.09,69.11,7
20180301|2018-01-11 00:00,11,69.12,69.14,69.1,69.14,14
20180301|2018-01-11 00:30,11,69.14,69.14,69.08,69.08,16
20180301|2018-01-11 01:00,11,69.08,69.1,69,69.03,14
20180301|2018-01-11 01:30,11,69.05,69.07,69.03,69.04,48
20180301|2018-01-11 02:00,11,69.08,69.19,69.07,69.13,448
20180301|2018-01-11 02:30,11,69.13,69.26,69.07,69.22,439
20180301|2018-01-11 03:00,11,69.2,69.31,69.18,69.31,289
20180301|2018-01-11 03:30,11,69.3,69.41,69.27,69.35,264
20180301|2018-01-11 04:00,11,69.38,69.43,69.31,69.41,183
20180301|2018-01-11 04:30,11,69.42,69.59,69.4,69.5,465
20180301|2018-01-11 05:00,11,69.49,69.57,69.41,69.55,273
20180301|2018-01-11 05:30,11,69.56,69.56,69.36,69.44,178
20180301|2018-01-11 06:00,11,69.45,69.47,69.42,69.42,65
20180301|2018-01-11 06:30,11,69.42,69.48,69.31,69.32,162
20180301|2018-01-11 07:00,11,69.34,69.35,69.16,69.17,652
20180301|2018-01-11 07:30,11,69.16,69.3,69.16,69.25,276
20180301|2018-01-11 08:00,11,69.25,69.29,69.08,69.18,497
20180301|2018-01-11 08:30,11,69.18,69.58,69.16,69.48,672
20180301|2018-01-11 09:00,11,69.49,69.86,69.49,69.7,1877
20180301|2018-01-11 09:30,11,69.68,69.84,69.6,69.82,677
20180301|2018-01-11 10:00,11,69.83,70.03,69.74,69.88,873
20180301|2018-01-11 10:30,11,69.87,69.88,69.64,69.78,574
20180301|2018-01-11 11:00,11,69.81,69.87,69.75,69.77,275
20180301|2018-01-11 11:30,11,69.79,69.82,69.72,69.79,219
20180301|2018-01-11 12:00,11,69.81,69.81,69.58,69.64,337
20180301|2018-01-11 12:30,11,69.66,69.66,69.53,69.59,232
20180301|2018-01-11 13:00,11,69.58,69.6,69.19,69.26,409
20180301|2018-01-11 13:30,11,69.25,69.32,69.17,69.17,227
20180301|2018-01-11 14:00,11,69.17,69.22,69.13,69.18,49
20180301|2018-01-11 14:30,11,69.17,69.18,69.11,69.15,75
20180301|2018-01-11 15:00,11,69.15,69.15,69.1,69.1,36
20180301|2018-01-11 15:30,11,69.12,69.13,69.09,69.13,58
20180301|2018-01-11 17:00,12,69.13,69.26,69.13,69.15,13
20180301|2018-01-11 17:30,12,69.14,69.14,69.12,69.14,6
20180301|2018-01-11 18:00,12,69.13,69.15,69.13,69.14,5
20180301|2018-01-11 18:30,12,69.16,69.17,69.13,69.15,16
20180301|2018-01-11 19:00,12,69.15,69.24,69.15,69.22,11
20180301|2018-01-11 19:30,12,69.26,69.38,69.24,69.25,38
20180301|2018-01-11 20:00,12,69.25,69.27,69.25,69.25,5
20180301|2018-01-11 20:30,12,69.29,69.29,69.29,69.29,1
20180301|2018-01-11 21:00,12,69.29,69.29,69.26,69.26,13
20180301|2018-01-11 21:30,12,69.25,69.25,69.22,69.22,5
20180301|2018-01-11 22:00,12,69.22,69.22,69.22,69.22,2
20180301|2018-01-11 22:30,12,69.26,69.26,69.22,69.24,5
20180301|2018-01-11 23:00,12,69.24,69.26,69.24,69.24,4
20180301|2018-01-11 23:30,12,69.24,69.24,69.15,69.15,17
20180301|2018-01-12 00:00,12,69.12,69.13,69.03,69.13,89
20180301|2018-01-12 00:30,12,69.11,69.13,69.07,69.12,45
20180301|2018-01-12 01:00,12,69.14,69.21,69.1,69.1,75
20180301|2018-01-12 01:30,12,69.1,69.1,68.9,68.97,226
20180301|2018-01-12 02:00,12,68.97,69.14,68.87,69.02,742
20180301|2018-01-12 02:30,12,69.01,69.15,69,69.1,307
20180301|2018-01-12 03:00,12,69.12,69.32,69.12,69.23,241
20180301|2018-01-12 03:30,12,69.21,69.29,69.12,69.19,208
20180301|2018-01-12 04:00,12,69.16,69.18,69.08,69.08,109
20180301|2018-01-12 04:30,12,69.13,69.22,69.11,69.2,72
20180301|2018-01-12 05:00,12,69.24,69.25,69,69.05,109
20180301|2018-01-12 05:30,12,69.03,69.17,69.03,69.16,44
20180301|2018-01-12 06:00,12,69.15,69.15,68.92,68.99,173
20180301|2018-01-12 06:30,12,68.95,68.95,68.61,68.77,525
20180301|2018-01-12 07:00,12,68.75,68.87,68.72,68.86,258
20180301|2018-01-12 07:30,12,68.86,68.95,68.82,68.89,167
20180301|2018-01-12 08:00,12,68.9,69.14,68.81,69.09,283
20180301|2018-01-12 08:30,12,69.13,69.26,69.1,69.14,470
20180301|2018-01-12 09:00,12,69.14,69.33,69.11,69.18,440
20180301|2018-01-12 09:30,12,69.2,69.21,68.98,69.07,353
20180301|2018-01-12 10:00,12,69.08,69.24,68.78,69.13,922
20180301|2018-01-12 10:30,12,69.15,69.23,69.09,69.17,393
20180301|2018-01-12 11:00,12,69.17,69.62,69.16,69.51,728
20180301|2018-01-12 11:30,12,69.51,69.57,69.38,69.38,276
20180301|2018-01-12 12:00,12,69.38,69.57,69.33,69.52,201
20180301|2018-01-12 12:30,12,69.59,69.67,69.5,69.6,221
20180301|2018-01-12 13:00,12,69.59,69.89,69.52,69.83,861
20180301|2018-01-12 13:30,12,69.77,69.84,69.69,69.83,212
20180301|2018-01-12 14:00,12,69.83,69.92,69.81,69.86,129
20180301|2018-01-12 14:30,12,69.88,69.89,69.79,69.79,83
20180301|2018-01-12 15:00,12,69.78,69.85,69.77,69.8,30
20180301|2018-01-12 15:30,12,69.85,69.87,69.78,69.78,16
20180301|2018-01-14 17:00,16,69.91,69.91,69.67,69.75,18
20180301|2018-01-14 17:30,16,69.8,69.8,69.72,69.72,16
20180301|2018-01-14 18:00,16,69.73,69.73,69.73,69.73,1
20180301|2018-01-14 19:00,16,69.8,69.85,69.8,69.84,17
20180301|2018-01-14 19:30,16,69.88,69.88,69.84,69.84,8
20180301|2018-01-14 20:00,16,69.85,69.9,69.84,69.89,27
20180301|2018-01-14 20:30,16,69.88,69.9,69.88,69.9,8
20180301|2018-01-14 21:00,16,69.87,69.87,69.87,69.87,3
20180301|2018-01-14 21:30,16,69.86,69.86,69.86,69.86,3
20180301|2018-01-14 22:00,16,69.86,69.86,69.86,69.86,1
20180301|2018-01-14 22:30,16,69.9,69.98,69.88,69.88,35
20180301|2018-01-14 23:00,16,69.9,69.96,69.9,69.96,6
20180301|2018-01-14 23:30,16,69.97,70.02,69.97,70,18
20180301|2018-01-15 00:00,16,69.99,69.99,69.99,69.99,1
20180301|2018-01-15 00:30,16,69.91,69.92,69.88,69.88,3
20180301|2018-01-15 01:00,16,69.83,69.89,69.78,69.83,17
20180301|2018-01-15 01:30,16,69.82,69.84,69.79,69.8,20
20180301|2018-01-15 02:00,16,69.86,69.97,69.82,69.86,324
20180301|2018-01-15 02:30,16,69.85,69.86,69.7,69.77,85
20180301|2018-01-15 03:00,16,69.77,69.78,69.57,69.67,157
20180301|2018-01-15 03:30,16,69.67,69.68,69.55,69.66,37
20180301|2018-01-15 04:00,16,69.68,69.7,69.55,69.68,48
20180301|2018-01-15 04:30,16,69.66,69.83,69.66,69.83,45
20180301|2018-01-15 05:00,16,69.79,69.81,69.72,69.72,66
20180301|2018-01-15 05:30,16,69.74,69.75,69.65,69.66,39
20180301|2018-01-15 06:00,16,69.68,69.7,69.59,69.63,57
20180301|2018-01-15 06:30,16,69.64,69.72,69.6,69.72,55
20180301|2018-01-15 07:00,16,69.75,69.83,69.7,69.74,89
20180301|2018-01-15 07:30,16,69.75,69.82,69.71,69.81,54
20180301|2018-01-15 08:00,16,69.82,69.84,69.68,69.79,143
20180301|2018-01-15 08:30,16,69.79,69.97,69.79,69.93,227
20180301|2018-01-15 09:00,16,69.94,70.2,69.79,69.84,962
20180301|2018-01-15 09:30,16,69.85,70.14,69.74,70.03,474
20180301|2018-01-15 10:00,16,70.02,70.04,69.87,69.97,243
20180301|2018-01-15 10:30,16,69.97,70.16,69.94,70.03,325
20180301|2018-01-15 11:00,16,70.06,70.14,69.99,70.12,133
20180301|2018-01-15 11:30,16,70.13,70.37,70.12,70.23,126
20180301|2018-01-15 17:00,16,70.27,70.32,70.13,70.2,18
20180301|2018-01-15 17:30,16,70.15,70.19,70.15,70.18,16
20180301|2018-01-15 18:00,16,70.18,70.19,70.13,70.13,12
20180301|2018-01-15 18:30,16,70.1,70.11,70.03,70.03,18
20180301|2018-01-15 19:00,16,70.03,70.05,69.99,70.03,13
20180301|2018-01-15 19:30,16,70.09,70.09,69.87,69.98,35
20180301|2018-01-15 20:30,16,70.02,70.1,70.02,70.1,6
20180301|2018-01-15 21:30,16,70,70.02,70,70.02,3
20180301|2018-01-15 22:00,16,69.98,70,69.98,70,29
20180301|2018-01-15 22:30,16,70.04,70.06,70,70,9
20180301|2018-01-15 23:00,16,70.01,70.01,70.01,70.01,3
20180301|2018-01-15 23:30,16,69.99,70.01,69.98,70.01,6
20180301|2018-01-16 00:00,16,70.01,70.02,69.98,70.01,48
20180301|2018-01-16 00:30,16,69.98,70,69.96,69.96,15
20180301|2018-01-16 01:00,16,69.98,70,69.85,69.85,72
20180301|2018-01-16 01:30,16,69.88,69.96,69.88,69.93,42
20180301|2018-01-16 02:00,16,69.94,69.99,69.84,69.85,372
20180301|2018-01-16 02:30,16,69.86,69.9,69.76,69.84,197
20180301|2018-01-16 03:00,16,69.82,69.85,69.68,69.77,219
20180301|2018-01-16 03:30,16,69.77,69.93,69.77,69.89,239
20180301|2018-01-16 04:00,16,69.85,69.85,69.59,69.68,221
20180301|2018-01-16 04:30,16,69.67,69.67,69.34,69.42,395
20180301|2018-01-16 05:00,16,69.41,69.45,69.16,69.32,434
20180301|2018-01-16 05:30,16,69.32,69.36,69.25,69.33,136
20180301|2018-01-16 06:00,16,69.35,69.47,69.34,69.44,82
20180301|2018-01-16 06:30,16,69.42,69.57,69.4,69.52,62
20180301|2018-01-16 07:00,16,69.51,69.6,69.39,69.39,157
20180301|2018-01-16 07:30,16,69.39,69.63,69.31,69.58,453
20180301|2018-01-16 08:00,16,69.58,69.62,69.44,69.51,239
20180301|2018-01-16 08:30,16,69.53,69.73,69.43,69.64,313
20180301|2018-01-16 09:00,16,69.63,69.79,69.6,69.74,267
20180301|2018-01-16 09:30,16,69.75,69.78,69.37,69.38,416
20180301|2018-01-16 10:00,16,69.39,69.5,69.24,69.35,610
20180301|2018-01-16 10:30,16,69.36,69.38,69.08,69.09,497
20180301|2018-01-16 11:00,16,69.07,69.37,68.92,69.32,509
20180301|2018-01-16 11:30,16,69.33,69.46,69.28,69.34,323
20180301|2018-01-16 12:00,16,69.32,69.57,69.24,69.5,245
20180301|2018-01-16 12:30,16,69.52,69.53,69.36,69.44,234
20180301|2018-01-16 13:00,16,69.45,69.45,68.85,69.2,600
20180301|2018-01-16 13:30,16,69.22,69.34,69.21,69.29,75
20180301|2018-01-16 14:00,16,69.32,69.34,69.23,69.24,22
20180301|2018-01-16 14:30,16,69.21,69.29,69.14,69.25,48
20180301|2018-01-16 15:00,16,69.26,69.3,69.26,69.28,13
20180301|2018-01-16 15:30,16,69.31,69.34,69.31,69.33,6
20180301|2018-01-16 17:00,17,69.39,69.41,69.35,69.35,7
20180301|2018-01-16 18:30,17,69.35,69.35,69.35,69.35,3
20180301|2018-01-16 19:00,17,69.35,69.37,69.33,69.33,9
20180301|2018-01-16 19:30,17,69.31,69.31,69.31,69.31,1
20180301|2018-01-16 20:00,17,69.31,69.31,69.31,69.31,1
20180301|2018-01-16 20:30,17,69.31,69.31,69.22,69.22,5
20180301|2018-01-16 21:00,17,69.18,69.19,69.17,69.17,5
20180301|2018-01-16 21:30,17,69.18,69.18,68.99,69.01,50
20180301|2018-01-16 22:00,17,69.01,69.02,69,69.02,8
20180301|2018-01-16 22:30,17,69.06,69.06,69.04,69.04,2
20180301|2018-01-16 23:00,17,68.99,69.04,68.98,69.04,7
20180301|2018-01-16 23:30,17,69.09,69.12,69.08,69.08,11
20180301|2018-01-17 00:00,17,69.12,69.12,69.07,69.07,8
20180301|2018-01-17 00:30,17,69.11,69.2,69.11,69.16,10
20180301|2018-01-17 01:00,17,69.11,69.2,69.03,69.17,54
20180301|2018-01-17 01:30,17,69.2,69.2,69.08,69.13,42
20180301|2018-01-17 02:00,17,69.2,69.25,69.13,69.17,284
20180301|2018-01-17 02:30,17,69.17,69.28,69.06,69.09,290
20180301|2018-01-17 03:00,17,69.11,69.11,68.75,68.96,523
20180301|2018-01-17 03:30,17,68.99,69,68.88,68.95,63
20180301|2018-01-17 04:00,17,68.93,68.94,68.73,68.73,184
20180301|2018-01-17 04:30,17,68.74,68.75,68.54,68.67,511
20180301|2018-01-17 05:00,17,68.66,68.75,68.64,68.72,187
20180301|2018-01-17 05:30,17,68.73,68.82,68.73,68.79,51
20180301|2018-01-17 06:00,17,68.81,68.81,68.64,68.66,221
20180301|2018-01-17 06:30,17,68.67,68.87,68.64,68.87,110
20180301|2018-01-17 07:00,17,68.87,68.96,68.82,68.86,234
20180301|2018-01-17 07:30,17,68.87,68.98,68.84,68.97,188
20180301|2018-01-17 08:00,17,68.97,69.07,68.88,68.98,414
20180301|2018-01-17 08:30,17,68.97,69.13,68.89,69.05,588
20180301|2018-01-17 09:00,17,69.06,69.33,69.01,69.19,817
20180301|2018-01-17 09:30,17,69.2,69.27,69.13,69.16,333
20180301|2018-01-17 10:00,17,69.14,69.21,69.02,69.17,579
20180301|2018-01-17 10:30,17,69.17,69.59,69.17,69.36,885
20180301|2018-01-17 11:00,17,69.38,69.4,69.25,69.26,186
20180301|2018-01-17 11:30,17,69.28,69.37,69.12,69.35,338
20180301|2018-01-17 12:00,17,69.34,69.41,69.34,69.36,91
20180301|2018-01-17 12:30,17,69.36,69.45,69.34,69.45,87
20180301|2018-01-17 13:00,17,69.44,69.51,69.31,69.31,351
20180301|2018-01-17 13:30,17,69.29,69.35,69.25,69.34,97
20180301|2018-01-17 14:00,17,69.32,69.33,69.29,69.29,22
20180301|2018-01-17 14:30,17,69.29,69.35,69.24,69.24,36
20180301|2018-01-17 15:00,17,69.25,69.33,69.25,69.29,38
20180301|2018-01-17 15:30,17,69.28,69.5,69.28,69.43,60
20180301|2018-01-17 17:00,18,69.43,69.49,69.42,69.49,7
20180301|2018-01-17 17:30,18,69.5,69.66,69.47,69.57,22
20180301|2018-01-17 18:00,18,69.54,69.54,69.52,69.52,2
20180301|2018-01-17 18:30,18,69.5,69.5,69.5,69.5,3
20180301|2018-01-17 19:00,18,69.48,69.52,69.45,69.52,21
20180301|2018-01-17 19:30,18,69.47,69.53,69.47,69.53,2
20180301|2018-01-17 20:00,18,69.56,69.57,69.49,69.49,11
20180301|2018-01-17 20:30,18,69.53,69.56,69.53,69.56,10
20180301|2018-01-17 21:00,18,69.58,69.62,69.55,69.6,24
20180301|2018-01-17 21:30,18,69.61,69.61,69.59,69.59,9
20180301|2018-01-17 22:30,18,69.57,69.59,69.56,69.57,22
20180301|2018-01-17 23:00,18,69.51,69.53,69.47,69.47,16
20180301|2018-01-17 23:30,18,69.47,69.47,69.35,69.36,14
20180301|2018-01-18 00:00,18,69.35,69.36,69.29,69.36,10
20180301|2018-01-18 00:30,18,69.36,69.37,69.3,69.3,40
20180301|2018-01-18 01:00,18,69.31,69.34,69.3,69.34,22
20180301|2018-01-18 01:30,18,69.26,69.32,69.26,69.3,4
20180301|2018-01-18 02:00,18,69.28,69.39,69.18,69.29,174
20180301|2018-01-18 02:30,18,69.28,69.29,69.12,69.19,156
20180301|2018-01-18 03:00,18,69.17,69.33,69.15,69.31,123
20180301|2018-01-18 03:30,18,69.29,69.32,69.2,69.28,92
20180301|2018-01-18 04:00,18,69.27,69.36,69.26,69.35,74
20180301|2018-01-18 04:30,18,69.36,69.44,69.32,69.32,89
20180301|2018-01-18 05:00,18,69.33,69.38,69.27,69.33,66
20180301|2018-01-18 05:30,18,69.34,69.43,69.31,69.43,66
20180301|2018-01-18 06:00,18,69.46,69.5,69.4,69.43,97
20180301|2018-01-18 06:30,18,69.42,69.42,69.33,69.37,105
20180301|2018-01-18 07:00,18,69.37,69.39,69.29,69.36,106
20180301|2018-01-18 07:30,18,69.34,69.39,69.19,69.19,180
20180301|2018-01-18 08:00,18,69.2,69.21,68.96,69.05,454
20180301|2018-01-18 08:30,18,69.06,69.11,68.95,69.02,421
20180301|2018-01-18 09:00,18,69.01,69.06,68.82,69,652
20180301|2018-01-18 09:30,18,68.97,69.03,68.8,68.86,257
20180301|2018-01-18 10:00,18,68.9,69.43,68.83,69.33,1512
20180301|2018-01-18 10:30,18,69.35,69.42,69.23,69.35,636
20180301|2018-01-18 11:00,18,69.35,69.47,69.3,69.36,269
20180301|2018-01-18 11:30,18,69.38,69.45,69.29,69.43,114
20180301|2018-01-18 12:00,18,69.43,69.43,69.22,69.22,230
20180301|2018-01-18 12:30,18,69.24,69.35,69.19,69.34,249
20180301|2018-01-18 13:00,18,69.32,69.38,69.2,69.33,486
20180301|2018-01-18 13:30,18,69.32,69.35,69.23,69.25,88
20180301|2018-01-18 14:00,18,69.25,69.33,69.23,69.28,77
20180301|2018-01-18 14:30,18,69.26,69.26,69.14,69.16,129
20180301|2018-01-18 15:00,18,69.16,69.2,69.16,69.18,54
20180301|2018-01-18 15:30,18,69.16,69.16,69.12,69.14,38
20180301|2018-01-18 17:00,19,69.14,69.15,69.14,69.15,8
20180301|2018-01-18 17:30,19,69.14,69.14,69.03,69.03,20
20180301|2018-01-18 18:00,19,69.05,69.06,68.98,68.98,14
20180301|2018-01-18 18:30,19,68.97,68.97,68.91,68.95,32
20180301|2018-01-18 19:00,19,68.96,68.96,68.77,68.78,65
20180301|2018-01-18 19:30,19,68.86,68.86,68.85,68.85,15
20180301|2018-01-18 20:00,19,68.83,68.85,68.81,68.81,20
20180301|2018-01-18 20:30,19,68.75,68.75,68.29,68.51,288
20180301|2018-01-18 21:00,19,68.48,68.59,68.48,68.58,19
20180301|2018-01-18 21:30,19,68.56,68.65,68.52,68.59,8
20180301|2018-01-18 22:00,19,68.61,68.67,68.61,68.62,6
20180301|2018-01-18 22:30,19,68.64,68.64,68.63,68.63,3
20180301|2018-01-18 23:00,19,68.64,68.64,68.64,68.64,4
20180301|2018-01-18 23:30,19,68.66,68.66,68.59,68.61,18
20180301|2018-01-19 00:00,19,68.61,68.62,68.59,68.6,6
20180301|2018-01-19 00:30,19,68.6,68.61,68.56,68.56,16
20180301|2018-01-19 01:00,19,68.59,68.63,68.55,68.59,39
20180301|2018-01-19 01:30,19,68.62,68.73,68.6,68.68,102
20180301|2018-01-19 02:00,19,68.68,68.68,68.52,68.59,160
20180301|2018-01-19 02:30,19,68.59,68.79,68.49,68.76,303
20180301|2018-01-19 03:00,19,68.77,68.77,68.6,68.69,167
20180301|2018-01-19 03:30,19,68.7,68.74,68.65,68.71,140
20180301|2018-01-19 04:00,19,68.72,68.88,68.67,68.78,111
20180301|2018-01-19 04:30,19,68.8,69.01,68.79,69,210
20180301|2018-01-19 05:00,19,68.99,69.07,68.87,68.91,159
20180301|2018-01-19 05:30,19,68.9,68.9,68.66,68.7,111
20180301|2018-01-19 06:00,19,68.68,68.76,68.62,68.71,122
20180301|2018-01-19 06:30,19,68.7,68.73,68.63,68.66,81
20180301|2018-01-19 07:00,19,68.66,68.68,68.33,68.33,613
20180301|2018-01-19 07:30,19,68.32,68.46,68.27,68.37,388
20180301|2018-01-19 08:00,19,68.38,68.72,68.37,68.72,430
20180301|2018-01-19 08:30,19,68.71,69.03,68.69,68.91,1097
20180301|2018-01-19 09:00,19,68.91,69.04,68.81,68.81,420
20180301|2018-01-19 09:30,19,68.8,68.83,68.53,68.71,642
20180301|2018-01-19 10:00,19,68.72,68.72,68.49,68.53,535
20180301|2018-01-19 10:30,19,68.53,68.63,68.4,68.61,382
20180301|2018-01-19 11:00,19,68.61,68.69,68.56,68.61,121
20180301|2018-01-19 11:30,19,68.62,68.74,68.6,68.63,106
20180301|2018-01-19 12:00,19,68.63,68.71,68.56,68.62,151
20180301|2018-01-19 12:30,19,68.62,68.74,68.59,68.69,123
20180301|2018-01-19 13:00,19,68.66,68.76,68.44,68.64,728
20180301|2018-01-19 13:30,19,68.65,68.7,68.62,68.68,99
20180301|2018-01-19 14:00,19,68.69,68.73,68.66,68.73,22
20180301|2018-01-19 14:30,19,68.76,68.81,68.75,68.81,63
20180301|2018-01-19 15:00,19,68.76,68.76,68.73,68.73,28
20180301|2018-01-19 15:30,19,68.73,68.8,68.72,68.73,14
20180301|2018-01-21 17:00,22,68.78,68.79,68.57,68.6,98
20180301|2018-01-21 17:30,22,68.61,68.74,68.61,68.74,11
20180301|2018-01-21 18:00,22,68.72,68.77,68.71,68.75,23
20180301|2018-01-21 18:30,22,68.77,68.83,68.77,68.81,13
20180301|2018-01-21 19:00,22,68.7,68.71,68.68,68.68,5
20180301|2018-01-21 19:30,22,68.75,68.79,68.68,68.78,32
20180301|2018-01-21 20:00,22,68.82,68.83,68.81,68.81,4
20180301|2018-01-21 20:30,22,68.82,68.9,68.82,68.9,19
20180301|2018-01-21 21:00,22,68.88,68.88,68.88,68.88,3
20180301|2018-01-21 22:00,22,68.88,68.88,68.88,68.88,2
20180301|2018-01-21 23:00,22,68.75,68.8,68.75,68.8,4
20180301|2018-01-21 23:30,22,68.76,68.78,68.75,68.78,7
20180301|2018-01-22 00:00,22,68.76,68.76,68.76,68.76,2
20180301|2018-01-22 00:30,22,68.77,68.77,68.77,68.77,1
20180301|2018-01-22 01:00,22,68.74,68.84,68.72,68.72,29
20180301|2018-01-22 01:30,22,68.77,68.84,68.77,68.84,15
20180301|2018-01-22 02:00,22,68.84,68.94,68.79,68.84,176
20180301|2018-01-22 02:30,22,68.83,68.87,68.76,68.77,147
20180301|2018-01-22 03:00,22,68.76,68.76,68.65,68.67,208
20180301|2018-01-22 03:30,22,68.67,68.7,68.61,68.68,95
20180301|2018-01-22 04:00,22,68.69,68.71,68.49,68.52,112
20180301|2018-01-22 04:30,22,68.53,68.59,68.47,68.56,130
20180301|2018-01-22 05:00,22,68.58,68.63,68.54,68.61,76
20180301|2018-01-22 05:30,22,68.63,68.64,68.51,68.53,83
20180301|2018-01-22 06:00,22,68.51,68.57,68.48,68.56,46
20180301|2018-01-22 06:30,22,68.53,68.53,68.39,68.45,153
20180301|2018-01-22 07:00,22,68.45,68.55,68.43,68.48,70
20180301|2018-01-22 07:30,22,68.51,68.68,68.51,68.61,261
20180301|2018-01-22 08:00,22,68.6,68.7,68.56,68.63,264
20180301|2018-01-22 08:30,22,68.62,68.62,68.45,68.51,286
20180301|2018-01-22 09:00,22,68.52,68.87,68.52,68.8,503
20180301|2018-01-22 09:30,22,68.79,68.83,68.69,68.82,469
20180301|2018-01-22 10:00,22,68.83,69.51,68.78,69.41,940
20180301|2018-01-22 10:30,22,69.4,69.45,69.03,69.08,508
20180301|2018-01-22 11:00,22,69.11,69.13,68.66,68.74,725
20180301|2018-01-22 11:30,22,68.74,68.82,68.48,68.61,944
20180301|2018-01-22 12:00,22,68.6,68.79,68.56,68.76,188
20180301|2018-01-22 12:30,22,68.8,68.88,68.75,68.81,191
20180301|2018-01-22 13:00,22,68.81,69.04,68.81,69.04,273
20180301|2018-01-22 13:30,22,69.04,69.2,69.01,69.15,124
20180301|2018-01-22 14:00,22,69.12,69.15,69.09,69.12,50
20180301|2018-01-22 14:30,22,69.13,69.22,69.12,69.22,72
20180301|2018-01-22 15:00,22,69.22,69.33,69.21,69.31,38
20180301|2018-01-22 15:30,22,69.32,69.39,69.23,69.31,27
20180301|2018-01-22 17:00,23,69.25,69.28,69.22,69.24,18
20180301|2018-01-22 17:30,23,69.25,69.25,69.25,69.25,1
20180301|2018-01-22 18:00,23,69.22,69.23,69.16,69.21,26
20180301|2018-01-22 18:30,23,69.21,69.23,69.2,69.2,13
20180301|2018-01-22 19:00,23,69.23,69.3,69.23,69.3,17
20180301|2018-01-22 19:30,23,69.32,69.35,69.3,69.35,4
20180301|2018-01-22 20:00,23,69.37,69.44,69.37,69.41,19
20180301|2018-01-22 20:30,23,69.36,69.36,69.36,69.36,1
20180301|2018-01-22 21:00,23,69.34,69.39,69.34,69.39,5
20180301|2018-01-22 21:30,23,69.36,69.4,69.36,69.37,13
20180301|2018-01-22 22:00,23,69.4,69.4,69.4,69.4,1
20180301|2018-01-22 22:30,23,69.38,69.4,69.38,69.4,2
20180301|2018-01-22 23:00,23,69.36,69.36,69.34,69.34,4
20180301|2018-01-22 23:30,23,69.38,69.4,69.36,69.4,16
20180301|2018-01-23 00:00,23,69.43,69.47,69.4,69.46,11
20180301|2018-01-23 00:30,23,69.44,69.48,69.44,69.47,20
20180301|2018-01-23 01:00,23,69.46,69.46,69.39,69.4,41
20180301|2018-01-23 01:30,23,69.45,69.45,69.36,69.36,10
20180301|2018-01-23 02:00,23,69.36,69.36,69.25,69.3,197
20180301|2018-01-23 02:30,23,69.3,69.39,69.2,69.39,355
20180301|2018-01-23 03:00,23,69.39,69.51,69.33,69.43,216
20180301|2018-01-23 03:30,23,69.44,69.53,69.38,69.5,229
20180301|2018-01-23 04:00,23,69.51,69.51,69.31,69.37,109
20180301|2018-01-23 04:30,23,69.33,69.37,69.27,69.3,86
20180301|2018-01-23 05:00,23,69.3,69.3,69.12,69.24,203
20180301|2018-01-23 05:30,23,69.24,69.31,69.2,69.23,95
20180301|2018-01-23 06:00,23,69.24,69.37,69.24,69.35,88
20180301|2018-01-23 06:30,23,69.36,69.4,69.29,69.34,87
20180301|2018-01-23 07:00,23,69.31,69.44,69.24,69.41,281
20180301|2018-01-23 07:30,23,69.45,69.78,69.45,69.75,836
20180301|2018-01-23 08:00,23,69.71,69.73,69.52,69.65,283
20180301|2018-01-23 08:30,23,69.67,69.75,69.56,69.68,368
20180301|2018-01-23 09:00,23,69.72,69.88,69.6,69.77,503
20180301|2018-01-23 09:30,23,69.75,70.12,69.74,70.11,700
20180301|2018-01-23 10:00,23,70.15,70.21,69.94,69.94,810
20180301|2018-01-23 10:30,23,69.96,70.04,69.83,69.85,467
20180301|2018-01-23 11:00,23,69.86,69.9,69.65,69.71,107
20180301|2018-01-23 11:30,23,69.71,69.85,69.7,69.75,121
20180301|2018-01-23 12:00,23,69.74,69.81,69.72,69.81,51
20180301|2018-01-23 12:30,23,69.8,69.96,69.75,69.85,127
20180301|2018-01-23 13:00,23,69.87,69.97,69.78,69.96,263
20180301|2018-01-23 13:30,23,69.95,70.02,69.85,70.01,165
20180301|2018-01-23 14:00,23,70.01,70.15,70,70.13,149
20180301|2018-01-23 14:30,23,70.13,70.24,70.11,70.14,102
20180301|2018-01-23 15:00,23,70.12,70.17,70.12,70.16,39
20180301|2018-01-23 15:30,23,69.98,69.98,69.78,69.88,79
20180301|2018-01-23 17:00,24,69.88,69.88,69.74,69.74,17
20180301|2018-01-23 17:30,24,69.87,69.91,69.87,69.9,9
20180301|2018-01-23 18:00,24,69.87,69.87,69.81,69.83,11
20180301|2018-01-23 18:30,24,69.93,70.04,69.93,70,14
20180301|2018-01-23 19:00,24,69.96,69.96,69.84,69.84,18
20180301|2018-01-23 19:30,24,69.8,69.81,69.76,69.76,19
20180301|2018-01-23 20:00,24,69.74,69.77,69.74,69.75,6
20180301|2018-01-23 20:30,24,69.77,69.78,69.77,69.77,18
20180301|2018-01-23 21:00,24,69.77,69.78,69.75,69.77,27
20180301|2018-01-23 21:30,24,69.78,69.79,69.78,69.79,4
20180301|2018-01-23 22:00,24,69.86,69.86,69.86,69.86,1
20180301|2018-01-23 22:30,24,69.84,69.84,69.83,69.83,4
20180301|2018-01-23 23:30,24,69.83,69.83,69.83,69.83,4
20180301|2018-01-24 00:30,24,69.85,69.85,69.82,69.85,11
20180301|2018-01-24 01:00,24,69.87,69.88,69.78,69.78,31
20180301|2018-01-24 01:30,24,69.81,69.84,69.78,69.78,33
20180301|2018-01-24 02:00,24,69.81,69.81,69.66,69.68,224
20180301|2018-01-24 02:30,24,69.68,69.87,69.67,69.84,196
20180301|2018-01-24 03:00,24,69.82,69.82,69.7,69.72,167
20180301|2018-01-24 03:30,24,69.7,69.75,69.66,69.73,150
20180301|2018-01-24 04:00,24,69.72,69.86,69.72,69.82,223
20180301|2018-01-24 04:30,24,69.84,69.91,69.81,69.88,73
20180301|2018-01-24 05:00,24,69.86,69.92,69.79,69.91,57
20180301|2018-01-24 05:30,24,69.9,69.93,69.86,69.9,63
20180301|2018-01-24 06:00,24,69.92,69.95,69.83,69.88,53
20180301|2018-01-24 06:30,24,69.9,69.98,69.9,69.91,99
20180301|2018-01-24 07:00,24,69.94,69.98,69.87,69.87,78
20180301|2018-01-24 07:30,24,69.85,69.98,69.79,69.97,166
20180301|2018-01-24 08:00,24,69.98,70,69.74,69.79,141
20180301|2018-01-24 08:30,24,69.77,69.86,69.7,69.74,201
20180301|2018-01-24 09:00,24,69.75,69.78,69.62,69.69,195
20180301|2018-01-24 09:30,24,69.71,70.18,69.62,70.11,715
20180301|2018-01-24 10:00,24,70.15,70.41,69.93,69.93,724
20180301|2018-01-24 10:30,24,69.94,69.97,69.56,69.81,622
20180301|2018-01-24 11:00,24,69.83,69.95,69.8,69.85,239
20180301|2018-01-24 11:30,24,69.84,69.95,69.8,69.95,167
20180301|2018-01-24 12:00,24,69.91,70.1,69.89,70.06,218
20180301|2018-01-24 12:30,24,70.09,70.29,70.03,70.12,275
20180301|2018-01-24 13:00,24,70.12,70.6,70.08,70.5,612
20180301|2018-01-24 13:30,24,70.47,70.82,70.43,70.77,407
20180301|2018-01-24 14:00,24,70.74,70.89,70.69,70.81,197
20180301|2018-01-24 14:30,24,70.8,70.91,70.78,70.85,63
20180301|2018-01-24 15:00,24,70.87,70.88,70.73,70.75,47
20180301|2018-01-24 15:30,24,70.75,70.77,70.73,70.76,23
20180301|2018-01-24 17:00,25,70.71,70.71,70.71,70.71,3
20180301|2018-01-24 17:30,25,70.65,70.66,70.65,70.65,5
20180301|2018-01-24 18:00,25,70.66,70.87,70.66,70.87,8
20180301|2018-01-24 18:30,25,70.96,71.06,70.91,70.92,41
20180301|2018-01-24 19:00,25,70.96,70.97,70.85,70.97,36
20180301|2018-01-24 19:30,25,70.93,70.94,70.84,70.89,20
20180301|2018-01-24 20:00,25,70.95,70.97,70.9,70.95,14
20180301|2018-01-24 20:30,25,70.96,70.96,70.87,70.91,17
20180301|2018-01-24 21:00,25,70.98,70.98,70.97,70.98,8
20180301|2018-01-24 21:30,25,70.92,70.95,70.91,70.95,3
20180301|2018-01-24 22:00,25,71.01,71.06,70.99,70.99,22
20180301|2018-01-24 22:30,25,71,71,70.99,70.99,2
20180301|2018-01-24 23:30,25,71,71,71,71,8
20180301|2018-01-25 00:00,25,70.96,71.03,70.95,71.03,26
20180301|2018-01-25 00:30,25,71.03,71.03,70.95,70.95,6
20180301|2018-01-25 01:00,25,70.92,70.93,70.84,70.85,67
20180301|2018-01-25 01:30,25,70.83,70.9,70.82,70.84,64
20180301|2018-01-25 02:00,25,70.86,71.18,70.85,71.16,369
20180301|2018-01-25 02:30,25,71.18,71.19,70.92,70.93,303
20180301|2018-01-25 03:00,25,70.91,70.94,70.72,70.74,314
20180301|2018-01-25 03:30,25,70.75,70.84,70.71,70.83,151
20180301|2018-01-25 04:00,25,70.82,70.9,70.72,70.77,114
20180301|2018-01-25 04:30,25,70.76,70.85,70.7,70.81,51
20180301|2018-01-25 05:00,25,70.8,70.87,70.75,70.79,96
20180301|2018-01-25 05:30,25,70.87,70.88,70.8,70.8,59
20180301|2018-01-25 06:00,25,70.8,71.03,70.77,71.03,194
20180301|2018-01-25 06:30,25,71.03,71.07,70.94,70.94,69
20180301|2018-01-25 07:00,25,70.94,71.1,70.92,71.08,127
20180301|2018-01-25 07:30,25,71.08,71.26,71.04,71.26,389
20180301|2018-01-25 08:00,25,71.2,71.2,70.9,70.98,302
20180301|2018-01-25 08:30,25,70.95,70.95,70.72,70.8,420
20180301|2018-01-25 09:00,25,70.78,70.94,70.69,70.81,417
20180301|2018-01-25 09:30,25,70.84,71.05,70.73,70.75,265
20180301|2018-01-25 10:00,25,70.78,70.9,70.63,70.73,311
20180301|2018-01-25 10:30,25,70.74,70.93,70.71,70.88,151
20180301|2018-01-25 11:00,25,70.89,71.05,70.89,70.89,174
20180301|2018-01-25 11:30,25,70.88,70.94,70.78,70.93,55
20180301|2018-01-25 12:00,25,70.85,71.03,70.84,70.94,126
20180301|2018-01-25 12:30,25,70.94,71,70.89,70.89,40
20180301|2018-01-25 13:00,25,70.88,70.88,70.37,70.37,498
20180301|2018-01-25 13:30,25,70.38,70.38,70.08,70.27,354
20180301|2018-01-25 14:00,25,70.29,70.3,70.13,70.13,54
20180301|2018-01-25 14:30,25,70.13,70.18,69.97,70.1,79
20180301|2018-01-25 15:00,25,70.13,70.13,70.04,70.05,19
20180301|2018-01-25 15:30,25,70.08,70.13,70.08,70.12,12
20180301|2018-01-25 17:00,26,70.1,70.1,70.09,70.09,3
20180301|2018-01-25 17:30,26,70.14,70.14,69.84,70.03,28
20180301|2018-01-25 18:00,26,70.06,70.09,70.03,70.03,6
20180301|2018-01-25 18:30,26,70.06,70.08,70.03,70.08,12
20180301|2018-01-25 19:00,26,70.1,70.3,70.09,70.29,20
20180301|2018-01-25 19:30,26,70.22,70.29,70.2,70.29,9
20180301|2018-01-25 20:00,26,70.2,70.21,70.13,70.18,9
20180301|2018-01-25 20:30,26,70.2,70.23,70.2,70.23,6
20180301|2018-01-25 21:00,26,70.27,70.36,70.27,70.28,16
20180301|2018-01-25 21:30,26,70.28,70.28,70.24,70.26,8
20180301|2018-01-25 22:00,26,70.27,70.27,70.23,70.26,13
20180301|2018-01-25 22:30,26,70.27,70.27,70.15,70.19,20
20180301|2018-01-25 23:00,26,70.18,70.2,70.15,70.2,6
20180301|2018-01-25 23:30,26,70.2,70.2,70.2,70.2,1
20180301|2018-01-26 00:00,26,70.21,70.26,70.21,70.26,2
20180301|2018-01-26 00:30,26,70.28,70.28,70.28,70.28,1
20180301|2018-01-26 01:00,26,70.29,70.32,70.29,70.3,21
20180301|2018-01-26 01:30,26,70.3,70.46,70.3,70.37,64
20180301|2018-01-26 02:00,26,70.34,70.44,70.23,70.28,237
20180301|2018-01-26 02:30,26,70.28,70.32,70.16,70.32,230
20180301|2018-01-26 03:00,26,70.33,70.46,70.22,70.44,229
20180301|2018-01-26 03:30,26,70.46,70.54,70.45,70.53,129
20180301|2018-01-26 04:00,26,70.55,70.55,70.44,70.5,112
20180301|2018-01-26 04:30,26,70.48,70.58,70.47,70.56,75
20180301|2018-01-26 05:00,26,70.6,70.62,70.51,70.57,92
20180301|2018-01-26 05:30,26,70.56,70.64,70.48,70.48,66
20180301|2018-01-26 06:00,26,70.47,70.53,70.34,70.39,135
20180301|2018-01-26 06:30,26,70.39,70.39,70.22,70.28,224
20180301|2018-01-26 07:00,26,70.3,70.31,70.13,70.2,164
20180301|2018-01-26 07:30,26,70.22,70.43,70.18,70.26,344
20180301|2018-01-26 08:00,26,70.27,70.37,70.06,70.13,419
20180301|2018-01-26 08:30,26,70.1,70.4,70.05,70.38,472
20180301|2018-01-26 09:00,26,70.34,70.36,70.19,70.21,400
20180301|2018-01-26 09:30,26,70.18,70.42,70.17,70.38,329
20180301|2018-01-26 10:00,26,70.35,70.52,70.28,70.37,842
20180301|2018-01-26 10:30,26,70.39,70.52,70.39,70.51,367
20180301|2018-01-26 11:00,26,70.52,70.62,70.46,70.51,272
20180301|2018-01-26 11:30,26,70.5,70.6,70.45,70.56,161
20180301|2018-01-26 12:00,26,70.56,70.72,70.51,70.7,156
20180301|2018-01-26 12:30,26,70.7,70.83,70.67,70.77,186
20180301|2018-01-26 13:00,26,70.76,70.79,70.49,70.49,300
20180301|2018-01-26 13:30,26,70.51,70.51,70.4,70.44,156
20180301|2018-01-26 14:00,26,70.43,70.49,70.42,70.47,195
20180301|2018-01-26 14:30,26,70.45,70.47,70.4,70.42,28
20180301|2018-01-26 15:00,26,70.39,70.5,70.39,70.49,41
20180301|2018-01-26 15:30,26,70.48,70.52,70.41,70.52,20
20180301|2018-01-28 17:00,29,70.52,70.52,70.38,70.42,3
20180301|2018-01-28 18:00,29,70.46,70.47,70.46,70.47,2
20180301|2018-01-28 18:30,29,70.53,70.64,70.5,70.5,21
20180301|2018-01-28 19:00,29,70.48,70.5,70.45,70.45,3
20180301|2018-01-28 20:00,29,70.47,70.47,70.42,70.42,7
20180301|2018-01-28 20:30,29,70.4,70.44,70.39,70.44,36
20180301|2018-01-28 21:00,29,70.43,70.48,70.43,70.48,5
20180301|2018-01-28 21:30,29,70.42,70.42,70.41,70.41,5
20180301|2018-01-28 23:00,29,70.42,70.46,70.42,70.46,8
20180301|2018-01-28 23:30,29,70.42,70.44,70.42,70.42,14
20180301|2018-01-29 00:00,29,70.45,70.45,70.41,70.41,3
20180301|2018-01-29 00:30,29,70.4,70.44,70.38,70.44,22
20180301|2018-01-29 01:00,29,70.39,70.4,70.31,70.31,85
20180301|2018-01-29 01:30,29,70.33,70.41,70.29,70.41,38
20180301|2018-01-29 02:00,29,70.39,70.46,70.27,70.46,193
20180301|2018-01-29 02:30,29,70.41,70.44,70.3,70.34,43
20180301|2018-01-29 03:00,29,70.29,70.31,70.2,70.25,79
20180301|2018-01-29 03:30,29,70.28,70.36,70.13,70.16,50
20180301|2018-01-29 04:00,29,70.16,70.2,70.11,70.14,120
20180301|2018-01-29 04:30,29,70.12,70.14,70.05,70.06,41
20180301|2018-01-29 05:00,29,70.02,70.05,69.83,69.9,84
20180301|2018-01-29 05:30,29,69.88,70.03,69.87,70.02,74
20180301|2018-01-29 06:00,29,70.01,70.01,69.8,69.85,49
20180301|2018-01-29 06:30,29,69.87,69.94,69.8,69.9,50
20180301|2018-01-29 07:00,29,69.85,69.87,69.76,69.77,94
20180301|2018-01-29 07:30,29,69.77,69.81,69.71,69.72,70
20180301|2018-01-29 08:00,29,69.72,69.78,69.54,69.71,151
20180301|2018-01-29 08:30,29,69.71,69.84,69.46,69.7,96
20180301|2018-01-29 09:00,29,69.66,69.82,69.52,69.58,98
20180301|2018-01-29 09:30,29,69.59,69.63,69.4,69.62,126
20180301|2018-01-29 10:00,29,69.63,69.63,69.2,69.23,115
20180301|2018-01-29 10:30,29,69.14,69.35,69.1,69.3,114
20180301|2018-01-29 11:00,29,69.27,69.45,69.27,69.43,94
20180301|2018-01-29 11:30,29,69.41,69.56,69.4,69.42,88
20180301|2018-01-29 12:00,29,69.43,69.44,69.3,69.44,65
20180301|2018-01-29 12:30,29,69.45,69.46,69.3,69.3,42
20180301|2018-01-29 13:00,29,69.29,69.51,69.25,69.51,132
20180301|2018-01-29 13:30,29,69.51,69.51,69.39,69.43,59
20180301|2018-01-29 14:00,29,69.43,69.44,69.4,69.4,9
20180301|2018-01-29 14:30,29,69.41,69.43,69.33,69.33,24
20180301|2018-01-29 15:00,29,69.39,69.39,69.39,69.39,3
20180301|2018-01-29 15:30,29,69.38,69.45,69.38,69.45,8
20180301|2018-01-29 17:00,30,69.52,69.52,69.52,69.52,1
20180301|2018-01-29 18:00,30,69.36,69.36,69.36,69.36,3
20180301|2018-01-29 19:00,30,69.32,69.32,69.27,69.27,4
20180301|2018-01-29 19:30,30,69.31,69.35,69.29,69.29,5
20180301|2018-01-29 20:30,30,69.25,69.27,69.23,69.23,6
20180301|2018-01-29 21:00,30,69.18,69.21,69.14,69.14,10
20180301|2018-01-29 21:30,30,69.13,69.13,69.1,69.1,16
20180301|2018-01-29 22:00,30,69.08,69.13,69.08,69.12,12
20180301|2018-01-29 22:30,30,69.05,69.05,68.94,68.94,25
20180301|2018-01-29 23:00,30,68.96,68.96,68.96,68.96,1
20180301|2018-01-29 23:30,30,68.95,68.95,68.95,68.95,1
20180301|2018-01-30 00:00,30,68.91,68.91,68.87,68.87,2
20180301|2018-01-30 00:30,30,68.93,69.01,68.93,68.98,13
20180301|2018-01-30 01:00,30,69.01,69.05,68.98,68.98,14
20180301|2018-01-30 01:30,30,68.98,69.03,68.98,69,38
20180301|2018-01-30 02:00,30,68.95,68.95,68.84,68.92,61
20180301|2018-01-30 02:30,30,68.79,69.09,68.77,69.09,28
20180301|2018-01-30 03:00,30,69.07,69.15,69.03,69.15,15
20180301|2018-01-30 03:30,30,69.02,69.22,68.94,69.22,18
20180301|2018-01-30 04:00,30,69.26,69.37,69.18,69.34,104
20180301|2018-01-30 04:30,30,69.32,69.37,69.25,69.33,15
20180301|2018-01-30 05:00,30,69.31,69.31,69.2,69.2,5
20180301|2018-01-30 05:30,30,69.17,69.19,69.08,69.08,10
20180301|2018-01-30 06:00,30,69.05,69.08,69.05,69.06,5
20180301|2018-01-30 06:30,30,69.07,69.08,68.98,68.99,55
20180301|2018-01-30 07:00,30,69,69.14,69,69.12,12
20180301|2018-01-30 07:30,30,69.07,69.21,69.06,69.16,108
20180301|2018-01-30 08:00,30,69.24,69.33,69.04,69.04,79
20180301|2018-01-30 08:30,30,69.04,69.05,68.66,68.72,495
20180301|2018-01-30 09:00,30,68.75,68.75,68.49,68.51,316
20180301|2018-01-30 09:30,30,68.51,68.69,68.43,68.45,312
20180301|2018-01-30 10:00,30,68.53,68.65,68.42,68.58,82
20180301|2018-01-30 10:30,30,68.61,68.73,68.51,68.68,72
20180301|2018-01-30 11:00,30,68.67,68.98,68.6,68.96,337
20180301|2018-01-30 11:30,30,68.87,68.87,68.76,68.85,55
20180301|2018-01-30 12:00,30,68.84,68.84,68.73,68.82,57
20180301|2018-01-30 12:30,30,68.83,68.91,68.83,68.86,21
20180301|2018-01-30 13:00,30,68.88,69.22,68.88,69.07,112
20180301|2018-01-30 13:30,30,69.07,69.08,69.04,69.05,10
20180301|2018-01-30 14:00,30,68.94,68.94,68.89,68.89,4
20180301|2018-01-30 14:30,30,68.83,68.85,68.83,68.85,3
20180301|2018-01-30 15:00,30,68.77,68.77,68.77,68.77,1
20180301|2018-01-30 15:30,30,68.7,68.7,68.48,68.53,7
20180301|2018-01-30 17:00,31,68.38,68.48,68.3,68.48,5
20180301|2018-01-30 19:00,31,68.42,68.42,68.41,68.41,7
20180301|2018-01-30 19:30,31,68.46,68.46,68.46,68.46,1
20180301|2018-01-30 20:00,31,68.4,68.4,68.4,68.4,6
20180301|2018-01-30 20:30,31,68.34,68.37,68.34,68.37,4
20180301|2018-01-30 22:00,31,68.58,68.58,68.58,68.58,1
20180301|2018-01-30 23:00,31,68.5,68.5,68.5,68.5,1
20180301|2018-01-31 02:00,31,68.57,68.65,68.57,68.63,17
20180301|2018-01-31 02:30,31,68.66,68.66,68.66,68.66,11
20180301|2018-01-31 03:00,31,68.58,68.59,68.55,68.58,15
20180301|2018-01-31 03:30,31,68.57,68.57,68.57,68.57,1
20180301|2018-01-31 04:00,31,68.65,68.69,68.65,68.69,4
20180301|2018-01-31 04:30,31,68.68,68.68,68.68,68.68,5
20180301|2018-01-31 05:00,31,68.56,68.57,68.51,68.51,5
20180301|2018-01-31 05:30,31,68.62,68.68,68.62,68.63,35
20180301|2018-01-31 06:00,31,68.58,68.58,68.58,68.58,1
20180301|2018-01-31 06:30,31,68.68,68.68,68.68,68.68,81
20180301|2018-01-31 07:00,31,68.68,68.73,68.68,68.73,42
20180301|2018-01-31 07:30,31,68.66,68.85,68.66,68.81,10
20180301|2018-01-31 08:00,31,68.81,68.81,68.78,68.78,3
20180301|2018-01-31 08:30,31,68.84,68.88,68.8,68.8,19
20180301|2018-01-31 09:00,31,68.78,68.87,68.73,68.76,62
20180301|2018-01-31 09:30,31,68.73,68.94,68.54,68.78,26
20180301|2018-01-31 10:00,31,68.65,68.82,68.58,68.82,33
20180301|2018-01-31 10:30,31,68.8,69.03,68.69,69.01,31
20180301|2018-01-31 11:00,31,69,69.05,68.83,68.87,63
20180301|2018-01-31 11:30,31,68.85,68.91,68.85,68.9,18
20180301|2018-01-31 12:00,31,68.94,69.01,68.91,68.91,54
20180301|2018-01-31 12:30,31,68.94,68.98,68.82,68.83,56
20180301|2018-01-31 13:00,31,68.85,69.07,68.85,69.07,21
20180401|2017-02-02 12:30,2,57.42,57.42,57.42,57.42,1
20180401|2017-05-04 14:30,4,49.79,49.79,49.79,49.79,1
20180401|2017-05-05 10:30,5,50.74,50.74,50.74,50.74,2
20180401|2017-07-18 04:30,18,50.3,50.3,50.3,50.3,1
20180401|2017-07-28 11:00,28,52.81,52.81,52.81,52.81,2
20180401|2017-07-31 04:00,31,52.72,52.72,52.72,52.72,1
20180401|2017-08-01 10:00,1,52.86,52.86,52.86,52.86,5
20180401|2017-08-03 05:00,3,53.05,53.05,53.05,53.05,6
20180401|2017-08-10 12:30,10,52.15,52.15,52.15,52.15,3
20180401|2017-08-14 09:00,14,52.22,52.22,52.22,52.22,1
20180401|2017-08-14 09:30,14,52.27,52.38,52.27,52.37,3
20180401|2017-08-14 10:00,14,52.34,52.34,52.21,52.21,2
20180401|2017-08-14 10:30,14,51.67,51.67,51.57,51.57,5
20180401|2017-08-14 11:00,14,51.6,51.6,51.6,51.6,1
20180401|2017-08-25 09:30,25,52,52,52,52,25
20180401|2017-08-28 13:30,28,51.67,51.67,51.67,51.67,4
20180401|2017-08-30 11:00,30,51.92,51.92,51.92,51.92,1
20180401|2017-09-01 05:30,1,52.98,52.98,52.98,52.98,1
20180401|2017-09-01 06:00,1,52.99,52.99,52.99,52.99,1
20180401|2017-09-01 09:00,1,52.88,52.88,52.88,52.88,1
20180401|2017-09-04 11:00,5,52.76,52.76,52.76,52.76,2
20180401|2017-09-05 09:00,5,53.64,53.64,53.64,53.64,1
20180401|2017-09-05 11:00,5,53.79,53.79,53.79,53.79,1
20180401|2017-09-08 08:30,8,54.31,54.31,54.31,54.31,2
20180401|2017-09-13 10:30,13,54.37,54.37,54.37,54.37,5
20180401|2017-09-13 13:30,13,54.57,54.57,54.57,54.57,1
20180401|2017-09-14 05:30,14,54.86,54.86,54.86,54.86,1
20180401|2017-09-22 00:30,22,55.47,55.47,55.47,55.47,1
20180401|2017-09-22 09:00,22,55.56,55.57,55.56,55.57,2
20180401|2017-09-22 09:30,22,55.57,55.57,55.46,55.54,5
20180401|2017-09-22 10:00,22,55.6,55.65,55.52,55.56,12
20180401|2017-09-22 10:30,22,55.56,55.56,55.39,55.41,7
20180401|2017-09-22 11:00,22,55.42,55.51,55.42,55.51,9
20180401|2017-09-22 11:30,22,55.48,55.48,55.4,55.42,5
20180401|2017-09-22 12:00,22,55.39,55.4,55.39,55.4,4
20180401|2017-09-22 12:30,22,55.51,55.51,55.48,55.48,2
20180401|2017-09-22 13:00,22,55.51,55.66,55.51,55.66,8
20180401|2017-09-22 13:30,22,55.66,55.66,55.59,55.59,6
20180401|2017-09-25 06:30,25,56.1,56.1,56.1,56.1,1
20180401|2017-09-25 08:30,25,56.36,56.36,56.36,56.36,1
20180401|2017-09-25 09:00,25,56.44,56.5,56.41,56.44,17
20180401|2017-09-25 09:30,25,56.5,56.5,56.39,56.47,9
20180401|2017-09-25 10:00,25,56.65,56.86,56.64,56.86,8
20180401|2017-09-25 10:30,25,56.79,56.79,56.66,56.68,8
20180401|2017-09-25 11:00,25,56.71,56.72,56.71,56.72,2
20180401|2017-09-25 12:00,25,56.92,56.92,56.9,56.9,2
20180401|2017-09-25 12:30,25,57.21,57.21,57.21,57.21,1
20180401|2017-09-25 13:00,25,57.22,57.22,57.22,57.22,1
20180401|2017-09-25 14:00,25,57.33,57.33,57.33,57.33,1
20180401|2017-09-25 15:00,25,57.43,57.43,57.43,57.43,5
20180401|2017-09-26 01:30,26,57.23,57.23,57.23,57.23,1
20180401|2017-09-26 07:00,26,56.9,56.9,56.9,56.9,1
20180401|2017-09-26 07:30,26,56.84,56.84,56.84,56.84,1
20180401|2017-09-26 09:00,26,56.85,56.85,56.85,56.85,1
20180401|2017-09-27 04:30,27,56.94,56.94,56.94,56.94,1
20180401|2017-09-28 03:00,28,56.75,56.75,56.75,56.75,1
20180401|2017-09-28 04:00,28,56.89,57.28,56.89,57.28,2
20180401|2017-10-05 10:30,5,56.35,56.35,56.35,56.35,4
20180401|2017-10-11 00:00,11,55.84,55.84,55.84,55.84,1
20180401|2017-10-11 07:00,11,55.78,55.78,55.78,55.78,1
20180401|2017-10-11 09:30,11,55.72,55.72,55.72,55.72,1
20180401|2017-10-11 10:30,11,55.66,55.66,55.66,55.66,1
20180401|2017-10-13 08:30,13,56.43,56.43,56.43,56.43,1
20180401|2017-10-16 07:00,16,57.38,57.41,57.38,57.41,6
20180401|2017-10-18 10:00,18,57.02,57.02,56.86,56.86,2
20180401|2017-10-19 10:30,19,56.64,56.64,56.64,56.64,1
20180401|2017-10-20 11:00,20,56.62,56.62,56.62,56.62,2
20180401|2017-10-23 08:30,23,57.13,57.13,57.13,57.13,2
20180401|2017-10-24 07:30,24,57.08,57.09,57.08,57.09,2
20180401|2017-10-25 09:30,25,57.75,57.75,57.75,57.75,1
20180401|2017-10-25 10:30,25,57.3,57.3,57.3,57.3,1
20180401|2017-10-27 14:30,27,59.43,59.43,59.43,59.43,1
20180401|2017-10-30 08:30,30,59.77,59.78,59.77,59.78,10
20180401|2017-10-30 09:30,30,59.65,59.65,59.65,59.65,1
20180401|2017-10-30 14:30,30,59.89,59.89,59.89,59.89,1
20180401|2017-10-31 11:00,31,60.02,60.02,60.02,60.02,1
20180401|2017-10-31 12:30,31,60.27,60.27,60.27,60.27,1
20180401|2017-10-31 14:00,31,60.17,60.17,60.17,60.17,49
20180401|2017-11-01 12:30,1,59.88,59.88,59.41,59.41,2
20180401|2017-11-01 13:00,1,59.71,59.71,59.71,59.71,1
20180401|2017-11-02 12:00,2,59.82,59.82,59.82,59.82,2
20180401|2017-11-03 06:30,3,60.03,60.04,60.03,60.04,3
20180401|2017-11-03 10:00,3,59.94,59.94,59.94,59.94,1
20180401|2017-11-03 12:30,3,60.85,61.06,60.85,61.06,3
20180401|2017-11-06 07:00,6,61.54,61.56,61.54,61.54,12
20180401|2017-11-06 07:30,6,61.58,61.58,61.49,61.49,2
20180401|2017-11-06 08:00,6,61.43,61.43,61.43,61.43,1
20180401|2017-11-06 08:30,6,61.5,61.5,61.5,61.5,1
20180401|2017-11-06 10:00,6,62.11,62.11,62.11,62.11,1
20180401|2017-11-07 03:30,7,63.02,63.02,63.02,63.02,6
20180401|2017-11-07 11:00,7,62.97,62.97,62.97,62.97,1
20180401|2017-11-08 03:30,8,62.9,62.9,62.9,62.9,1
20180401|2017-11-08 09:30,8,62.36,62.36,62.36,62.36,1
20180401|2017-11-08 11:00,8,63.33,63.33,63.33,63.33,1
20180401|2017-11-08 12:00,8,62.78,62.78,62.6,62.6,49
20180401|2017-11-08 13:00,8,62.86,62.86,62.86,62.86,1
20180401|2017-11-08 19:30,9,62.93,62.93,62.93,62.93,1
20180401|2017-11-09 08:00,9,62.84,62.84,62.84,62.84,1
20180401|2017-11-09 10:30,9,63.35,63.35,63.35,63.35,3
20180401|2017-11-10 10:30,10,63.35,63.35,63.28,63.28,87
20180401|2017-11-10 11:00,10,63.3,63.32,62.86,62.86,16
20180401|2017-11-10 14:30,10,63.14,63.14,63.14,63.14,1
20180401|2017-11-13 10:30,13,62.5,62.5,62.5,62.5,1
20180401|2017-11-13 11:00,13,62.97,62.97,62.97,62.97,1
20180401|2017-11-14 07:00,14,62.44,62.44,62.44,62.44,1
20180401|2017-11-14 09:00,14,62.11,62.11,62.11,62.11,1
20180401|2017-11-14 14:30,14,61.58,61.58,61.58,61.58,2
20180401|2017-11-14 15:30,14,60.92,60.92,60.92,60.92,1
20180401|2017-11-14 21:00,15,60.97,60.97,60.97,60.97,1
20180401|2017-11-15 10:00,15,61.25,61.25,61.25,61.25,45
20180401|2017-11-15 14:00,15,61.35,61.35,61.35,61.35,1
20180401|2017-11-16 07:30,16,61.17,61.2,61.15,61.2,16
20180401|2017-11-17 09:30,17,61.57,61.57,61.57,61.57,3
20180401|2017-11-17 10:00,17,61.96,61.96,61.96,61.96,1
20180401|2017-11-20 03:00,20,61.86,61.86,61.86,61.86,1
20180401|2017-11-21 03:00,21,62,62,62,62,1
20180401|2017-11-21 08:00,21,61.58,61.58,61.57,61.57,38
20180401|2017-11-22 01:30,22,62.5,62.5,62.5,62.5,1
20180401|2017-11-22 06:30,22,62.3,62.3,62.3,62.3,40
20180401|2017-11-22 08:00,22,62.3,62.3,62.3,62.3,1
20180401|2017-11-22 09:00,22,62.22,62.22,62.22,62.22,1
20180401|2017-11-22 09:30,22,61.95,61.95,61.95,61.95,1
20180401|2017-11-22 10:30,22,62.2,62.2,62.2,62.2,1
20180401|2017-11-22 11:00,22,62.11,62.11,62.11,62.11,1
20180401|2017-11-22 12:30,22,62.31,62.31,62.31,62.31,1
20180401|2017-11-23 02:30,24,62.26,62.27,62.26,62.27,5
20180401|2017-11-23 03:00,24,62.22,62.22,62.22,62.22,1
20180401|2017-11-23 04:30,24,62.22,62.22,62.22,62.22,1
20180401|2017-11-23 11:30,24,62.72,62.75,62.72,62.75,4
20180401|2017-11-24 01:00,24,62.73,62.73,62.73,62.73,5
20180401|2017-11-24 02:00,24,62.88,62.88,62.88,62.88,5
20180401|2017-11-24 05:00,24,62.8,62.8,62.8,62.8,5
20180401|2017-11-24 10:00,24,62.71,62.71,62.71,62.71,1
20180401|2017-11-24 10:30,24,62.72,62.72,62.72,62.72,1
20180401|2017-11-27 10:00,27,62.37,62.37,62.37,62.37,1
20180401|2017-11-27 10:30,27,62.42,62.42,62.42,62.42,63
20180401|2017-11-27 13:00,27,62.91,62.91,62.91,62.91,1
20180401|2017-11-28 09:30,28,62.71,62.71,62.71,62.71,1
20180401|2017-11-28 10:00,28,62.66,62.66,62.66,62.66,2
20180401|2017-11-28 12:00,28,62.7,62.73,62.67,62.72,21
20180401|2017-11-28 12:30,28,62.66,62.7,62.66,62.7,10
20180401|2017-11-28 13:00,28,62.8,62.84,62.75,62.75,31
20180401|2017-11-28 14:00,28,62.64,62.64,62.62,62.62,10
20180401|2017-11-29 04:30,29,62.15,62.15,62.15,62.15,1
20180401|2017-11-29 11:30,29,61.65,61.65,61.65,61.65,1
20180401|2017-11-29 22:30,30,62.19,62.19,62.19,62.19,1
20180401|2017-11-30 08:30,30,62.45,62.45,62.45,62.45,2
20180401|2017-11-30 10:00,30,62.39,62.39,62.36,62.36,2
20180401|2017-11-30 12:00,30,61.85,61.85,61.85,61.85,2
20180401|2017-11-30 13:00,30,61.91,61.91,61.91,61.91,1
20180401|2017-12-01 04:00,1,62.74,62.74,62.74,62.74,2
20180401|2017-12-01 06:00,1,62.74,62.74,62.74,62.74,1
20180401|2017-12-01 06:30,1,62.78,62.78,62.78,62.78,50
20180401|2017-12-01 09:00,1,63.49,63.49,63.49,63.49,1
20180401|2017-12-01 10:00,1,63.21,63.48,63.21,63.48,3
20180401|2017-12-01 11:30,1,63.13,63.13,63.13,63.13,1
20180401|2017-12-04 10:00,4,62.46,62.46,62.46,62.46,3
20180401|2017-12-04 11:00,4,62.47,62.47,62.47,62.47,1
20180401|2017-12-04 12:00,4,62.36,62.36,62.36,62.36,1
20180401|2017-12-04 12:30,4,62.26,62.26,62.26,62.26,2
20180401|2017-12-04 13:30,4,62.05,62.05,62.05,62.05,11
20180401|2017-12-04 14:30,4,62,62,61.97,61.99,4
20180401|2017-12-04 15:30,4,62.03,62.03,62.03,62.03,1
20180401|2017-12-05 07:00,5,61.87,61.98,61.87,61.98,2
20180401|2017-12-05 11:00,5,62.32,62.32,62.32,62.32,1
20180401|2017-12-06 03:30,6,62.11,62.11,62.11,62.11,1
20180401|2017-12-06 07:30,6,61.84,61.84,61.84,61.84,1
20180401|2017-12-06 08:00,6,61.75,61.75,61.75,61.75,1
20180401|2017-12-06 09:00,6,61.6,61.6,61.6,61.6,1
20180401|2017-12-06 11:30,6,61.16,61.16,61.16,61.16,1
20180401|2017-12-06 12:00,6,61.22,61.22,61.22,61.22,1
20180401|2017-12-06 13:00,6,60.87,60.87,60.87,60.87,1
20180401|2017-12-07 09:00,7,61.36,61.36,61.36,61.36,1
20180401|2017-12-07 13:30,7,61.63,61.63,61.6,61.6,10
20180401|2017-12-08 07:30,8,62.64,62.64,62.64,62.64,1
20180401|2017-12-08 08:00,8,62.72,62.72,62.72,62.72,1
20180401|2017-12-08 10:30,8,62.86,62.86,62.83,62.83,2
20180401|2017-12-08 12:30,8,62.74,62.74,62.74,62.74,1
20180401|2017-12-11 04:30,11,62.69,62.69,62.69,62.69,1
20180401|2017-12-11 11:00,11,63.5,63.5,63.5,63.5,1
20180401|2017-12-11 11:30,11,63.35,63.4,63.35,63.4,6
20180401|2017-12-11 12:30,11,63.5,63.5,63.5,63.5,1
20180401|2017-12-11 13:00,11,63.61,63.61,63.61,63.61,1
20180401|2017-12-11 19:30,12,63.75,63.75,63.75,63.75,1
20180401|2017-12-11 20:00,12,63.9,63.9,63.9,63.9,1
20180401|2017-12-12 02:30,12,64.29,64.35,64.29,64.35,11
20180401|2017-12-12 03:00,12,64.26,64.26,64.26,64.26,2
20180401|2017-12-12 04:00,12,63.9,63.9,63.9,63.9,1
20180401|2017-12-12 04:30,12,64.16,64.16,64.16,64.16,1
20180401|2017-12-12 06:00,12,64.39,64.39,64.39,64.39,3
20180401|2017-12-12 07:30,12,64.16,64.16,64.08,64.08,8
20180401|2017-12-12 08:00,12,63.91,64.07,63.91,63.93,4
20180401|2017-12-12 08:30,12,63.51,63.51,63.4,63.4,7
20180401|2017-12-12 09:00,12,63.37,63.39,63.37,63.39,4
20180401|2017-12-12 10:30,12,62.72,62.73,62.72,62.73,20
20180401|2017-12-12 11:00,12,62.68,62.68,62.49,62.49,3
20180401|2017-12-12 11:30,12,62.51,62.51,62.51,62.51,2
20180401|2017-12-12 12:00,12,62.43,62.43,62.43,62.43,2
20180401|2017-12-12 13:00,12,62.24,62.39,62.24,62.39,6
20180401|2017-12-12 18:00,13,62.81,62.81,62.81,62.81,1
20180401|2017-12-12 18:30,13,62.81,62.81,62.76,62.76,3
20180401|2017-12-13 03:30,13,63.13,63.13,62.99,62.99,2
20180401|2017-12-13 04:30,13,62.88,62.88,62.88,62.88,1
20180401|2017-12-13 08:00,13,62.58,62.58,62.58,62.58,1
20180401|2017-12-13 08:30,13,62.21,62.21,62.21,62.21,1
20180401|2017-12-13 10:00,13,61.73,61.73,61.71,61.71,4
20180401|2017-12-13 11:00,13,61.52,61.52,61.52,61.52,1
20180401|2017-12-13 11:30,13,61.58,61.58,61.57,61.57,15
20180401|2017-12-13 13:00,13,61.65,61.65,61.65,61.65,1
20180401|2017-12-14 02:30,14,61.9,61.99,61.9,61.99,4
20180401|2017-12-14 05:00,14,61.42,61.42,61.42,61.42,2
20180401|2017-12-14 07:00,14,61.37,61.37,61.37,61.37,1
20180401|2017-12-14 07:30,14,61.3,61.3,61.3,61.3,3
20180401|2017-12-14 08:30,14,61.44,61.44,61.44,61.44,1
20180401|2017-12-14 11:00,14,61.94,61.94,61.94,61.94,1
20180401|2017-12-14 13:30,14,62.27,62.29,62.27,62.29,4
20180401|2017-12-14 14:00,14,62.28,62.28,62.25,62.28,63
20180401|2017-12-15 05:00,15,62.55,62.55,62.55,62.55,2
20180401|2017-12-15 09:00,15,62.3,62.3,62.21,62.27,40
20180401|2017-12-15 09:30,15,62.31,62.31,62.31,62.31,1
20180401|2017-12-15 10:30,15,62.33,62.33,62.33,62.33,2
20180401|2017-12-17 20:30,18,62.38,62.4,62.36,62.36,7
20180401|2017-12-17 22:00,18,62.42,62.42,62.42,62.42,5
20180401|2017-12-18 01:30,18,62.67,62.67,62.64,62.67,8
20180401|2017-12-18 02:30,18,62.7,62.7,62.64,62.66,3
20180401|2017-12-18 04:00,18,62.79,62.79,62.79,62.79,6
20180401|2017-12-18 04:30,18,62.73,62.73,62.73,62.73,2
20180401|2017-12-18 05:00,18,62.58,62.63,62.58,62.6,4
20180401|2017-12-18 05:30,18,62.48,62.52,62.48,62.52,4
20180401|2017-12-18 07:00,18,62.72,62.72,62.72,62.72,1
20180401|2017-12-18 08:30,18,62.5,62.52,62.46,62.46,4
20180401|2017-12-18 09:30,18,62.75,62.75,62.75,62.75,1
20180401|2017-12-18 10:00,18,62.8,62.8,62.8,62.8,1
20180401|2017-12-18 10:30,18,62.67,62.67,62.52,62.57,62
20180401|2017-12-18 11:30,18,62.18,62.18,62.18,62.18,5
20180401|2017-12-18 12:30,18,62.28,62.3,62.28,62.3,4
20180401|2017-12-18 13:30,18,62.49,62.49,62.49,62.49,1
20180401|2017-12-18 14:30,18,62.44,62.44,62.44,62.44,1
20180401|2017-12-19 01:30,19,62.63,62.63,62.62,62.62,2
20180401|2017-12-19 02:00,19,62.88,62.88,62.88,62.88,1
20180401|2017-12-19 04:30,19,62.73,62.76,62.71,62.71,9
20180401|2017-12-19 05:00,19,62.73,62.84,62.73,62.84,6
20180401|2017-12-19 07:00,19,62.9,62.9,62.9,62.9,1
20180401|2017-12-19 07:30,19,62.77,62.77,62.77,62.77,1
20180401|2017-12-19 08:00,19,62.79,62.79,62.77,62.77,4
20180401|2017-12-19 08:30,19,62.7,62.7,62.7,62.7,6
20180401|2017-12-19 09:00,19,62.81,62.85,62.81,62.85,4
20180401|2017-12-19 09:30,19,62.86,62.86,62.86,62.86,1
20180401|2017-12-19 10:00,19,62.7,62.72,62.7,62.72,5
20180401|2017-12-19 11:00,19,62.81,62.81,62.81,62.81,1
20180401|2017-12-19 11:30,19,62.83,62.83,62.83,62.83,5
20180401|2017-12-19 13:00,19,62.95,62.95,62.88,62.92,91
20180401|2017-12-19 15:30,19,63.06,63.06,63.06,63.06,2
20180401|2017-12-19 22:00,20,63.08,63.08,63.08,63.08,1
20180401|2017-12-20 02:00,20,63.23,63.23,63.23,63.23,1
20180401|2017-12-20 02:30,20,63.09,63.09,63.09,63.09,1
20180401|2017-12-20 04:00,20,63.02,63.02,63.02,63.02,1
20180401|2017-12-20 06:00,20,63.2,63.2,63.2,63.2,1
20180401|2017-12-20 08:30,20,63.34,63.34,63.34,63.34,3
20180401|2017-12-20 09:00,20,63.19,63.2,63.13,63.2,62
20180401|2017-12-20 09:30,20,63.2,63.23,63.2,63.23,2
20180401|2017-12-20 10:00,20,63.33,63.43,63.33,63.43,3
20180401|2017-12-20 12:30,20,63.6,63.6,63.6,63.6,2
20180401|2017-12-20 13:00,20,63.64,63.64,63.64,63.64,1
20180401|2017-12-20 13:30,20,63.72,63.72,63.71,63.71,4
20180401|2017-12-21 02:30,21,63.75,63.75,63.75,63.75,1
20180401|2017-12-21 04:00,21,63.51,63.53,63.51,63.53,4
20180401|2017-12-21 06:30,21,63.6,63.6,63.6,63.6,2
20180401|2017-12-21 09:00,21,63.4,63.4,63.4,63.4,1
20180401|2017-12-21 13:00,21,63.93,63.99,63.93,63.99,11
20180401|2017-12-22 04:30,22,63.81,63.81,63.81,63.81,1
20180401|2017-12-22 06:00,22,63.78,63.78,63.78,63.78,2
20180401|2017-12-22 06:30,22,63.68,63.68,63.67,63.67,7
20180401|2017-12-22 09:00,22,63.82,63.92,63.82,63.92,2
20180401|2017-12-22 12:00,22,64.23,64.23,64.23,64.23,2
20180401|2017-12-22 12:30,22,64.35,64.35,64.35,64.35,1
20180401|2017-12-22 14:00,22,64.18,64.18,64.18,64.18,1
20180401|2017-12-26 00:30,26,64.31,64.31,64.31,64.31,2
20180401|2017-12-26 02:00,26,64.34,64.34,64.32,64.32,3
20180401|2017-12-26 02:30,26,64.28,64.28,64.17,64.2,7
20180401|2017-12-26 03:00,26,64.26,64.26,64.11,64.19,7
20180401|2017-12-26 04:00,26,64.23,64.23,64.23,64.23,1
20180401|2017-12-26 05:00,26,64.18,64.18,64.18,64.18,2
20180401|2017-12-26 06:00,26,64.13,64.13,64.1,64.11,4
20180401|2017-12-26 06:30,26,64.23,64.23,64.16,64.2,5
20180401|2017-12-26 07:00,26,64.29,64.32,64.29,64.32,6
20180401|2017-12-26 07:30,26,64.45,64.45,64.45,64.45,1
20180401|2017-12-26 08:00,26,64.5,64.59,64.5,64.58,8
20180401|2017-12-26 08:30,26,64.6,64.6,64.47,64.47,9
20180401|2017-12-26 09:00,26,64.53,64.91,64.53,64.91,60
20180401|2017-12-26 09:30,26,64.98,65.48,64.98,65.41,37
20180401|2017-12-26 10:00,26,65.52,65.78,65.39,65.77,42
20180401|2017-12-26 10:30,26,65.79,65.85,65.78,65.83,16
20180401|2017-12-26 11:00,26,65.83,65.83,65.75,65.75,4
20180401|2017-12-26 11:30,26,65.8,65.81,65.78,65.79,10
20180401|2017-12-26 12:00,26,65.79,65.86,65.79,65.8,22
20180401|2017-12-26 12:30,26,65.79,66,65.79,66,10
20180401|2017-12-26 13:00,26,65.96,66.07,65.95,66.03,20
20180401|2017-12-26 13:30,26,65.99,65.99,65.94,65.96,14
20180401|2017-12-26 15:30,26,65.81,65.81,65.81,65.81,1
20180401|2017-12-26 17:30,27,65.83,65.83,65.83,65.83,1
20180401|2017-12-27 01:00,27,65.74,65.74,65.74,65.74,1
20180401|2017-12-27 02:00,27,65.84,65.9,65.79,65.79,14
20180401|2017-12-27 02:30,27,65.78,65.78,65.59,65.63,19
20180401|2017-12-27 03:00,27,65.55,65.55,65.23,65.33,26
20180401|2017-12-27 03:30,27,65.35,65.37,65.29,65.34,12
20180401|2017-12-27 04:00,27,65.3,65.3,65.22,65.22,10
20180401|2017-12-27 04:30,27,65.29,65.36,65.29,65.36,17
20180401|2017-12-27 05:00,27,65.25,65.28,65.25,65.28,12
20180401|2017-12-27 05:30,27,65.25,65.25,65.07,65.07,15
20180401|2017-12-27 06:00,27,65.12,65.25,65.12,65.24,10
20180401|2017-12-27 06:30,27,65.24,65.24,65.18,65.18,2
20180401|2017-12-27 07:00,27,65.35,65.36,65.33,65.33,7
20180401|2017-12-27 07:30,27,65.27,65.39,65.27,65.31,7
20180401|2017-12-27 08:00,27,65.35,65.62,65.31,65.62,32
20180401|2017-12-27 08:30,27,65.59,65.69,65.42,65.69,19
20180401|2017-12-27 09:00,27,65.69,65.77,65.66,65.66,13
20180401|2017-12-27 09:30,27,65.54,65.67,65.54,65.6,13
20180401|2017-12-27 10:00,27,65.61,65.71,65.37,65.37,57
20180401|2017-12-27 10:30,27,65.39,65.4,65.26,65.36,50
20180401|2017-12-27 11:00,27,65.37,65.45,65.36,65.45,17
20180401|2017-12-27 11:30,27,65.48,65.48,65.44,65.44,4
20180401|2017-12-27 12:30,27,65.53,65.57,65.5,65.5,9
20180401|2017-12-27 13:00,27,65.62,65.62,65.47,65.58,23
20180401|2017-12-27 13:30,27,65.57,65.57,65.54,65.54,7
20180401|2017-12-27 14:00,27,65.5,65.5,65.5,65.5,1
20180401|2017-12-27 15:00,27,65.53,65.53,65.5,65.5,6
20180401|2017-12-27 21:00,28,65.62,65.62,65.62,65.62,1
20180401|2017-12-28 00:00,28,65.79,65.79,65.75,65.75,2
20180401|2017-12-28 00:30,28,65.73,65.73,65.73,65.73,1
20180401|2017-12-28 02:00,28,65.79,65.8,65.79,65.8,6
20180401|2017-12-28 02:30,28,65.77,65.77,65.73,65.73,6
20180401|2017-12-28 03:00,28,65.78,65.8,65.75,65.8,8
20180401|2017-12-28 03:30,28,65.69,65.73,65.68,65.72,9
20180401|2017-12-28 04:30,28,65.72,65.73,65.66,65.66,4
20180401|2017-12-28 05:00,28,65.62,65.65,65.56,65.56,7
20180401|2017-12-28 05:30,28,65.57,65.57,65.48,65.48,11
20180401|2017-12-28 06:00,28,65.46,65.51,65.45,65.47,32
20180401|2017-12-28 06:30,28,65.46,65.58,65.42,65.58,12
20180401|2017-12-28 07:00,28,65.53,65.65,65.53,65.62,6
20180401|2017-12-28 07:30,28,65.59,65.63,65.59,65.59,8
20180401|2017-12-28 08:00,28,65.61,65.66,65.6,65.62,14
20180401|2017-12-28 08:30,28,65.58,65.64,65.53,65.55,11
20180401|2017-12-28 09:00,28,65.54,65.62,65.5,65.5,12
20180401|2017-12-28 09:30,28,65.54,65.57,65.53,65.53,9
20180401|2017-12-28 10:00,28,65.55,65.63,65.35,65.53,67
20180401|2017-12-28 10:30,28,65.52,65.53,65.38,65.45,48
20180401|2017-12-28 11:00,28,65.47,65.5,65.44,65.49,32
20180401|2017-12-28 11:30,28,65.5,65.5,65.42,65.45,25
20180401|2017-12-28 12:00,28,65.47,65.56,65.47,65.49,5
20180401|2017-12-28 12:30,28,65.45,65.6,65.45,65.6,15
20180401|2017-12-28 13:00,28,65.62,65.77,65.62,65.77,32
20180401|2017-12-28 13:30,28,65.78,65.81,65.77,65.81,18
20180401|2017-12-28 14:00,28,65.81,65.82,65.81,65.82,4
20180401|2017-12-28 14:30,28,65.82,65.82,65.82,65.82,1
20180401|2017-12-28 20:30,29,66.18,66.18,66.18,66.18,1
20180401|2017-12-28 22:00,29,66.13,66.13,66.13,66.13,2
20180401|2017-12-28 22:30,29,66.08,66.08,66.08,66.08,2
20180401|2017-12-28 23:00,29,66.2,66.2,66.2,66.2,2
20180401|2017-12-29 02:00,29,66.19,66.28,66.07,66.07,14
20180401|2017-12-29 02:30,29,66.02,66.02,65.97,65.97,4
20180401|2017-12-29 03:00,29,66.02,66.04,66.02,66.04,5
20180401|2017-12-29 03:30,29,65.98,65.98,65.93,65.98,4
20180401|2017-12-29 04:00,29,66.01,66.04,66.01,66.04,3
20180401|2017-12-29 04:30,29,66.06,66.07,66.05,66.07,5
20180401|2017-12-29 05:30,29,65.92,65.95,65.92,65.93,5
20180401|2017-12-29 06:00,29,65.96,65.97,65.9,65.9,59
20180401|2017-12-29 06:30,29,65.89,65.9,65.84,65.84,5
20180401|2017-12-29 07:00,29,65.84,65.95,65.84,65.95,2
20180401|2017-12-29 07:30,29,65.95,65.95,65.95,65.95,1
20180401|2017-12-29 08:00,29,66.02,66.06,65.95,66.03,14
20180401|2017-12-29 08:30,29,66.09,66.14,65.86,65.86,21
20180401|2017-12-29 09:00,29,65.97,66.05,65.95,66.05,5
20180401|2017-12-29 09:30,29,66.1,66.12,66.04,66.12,7
20180401|2017-12-29 10:00,29,66.07,66.12,66.07,66.12,8
20180401|2017-12-29 10:30,29,66.1,66.31,66.1,66.3,21
20180401|2017-12-29 11:00,29,66.26,66.52,66.26,66.51,15
20180401|2017-12-29 11:30,29,66.44,66.44,66.38,66.42,6
20180401|2017-12-29 12:00,29,66.28,66.28,66.24,66.24,4
20180401|2017-12-29 12:30,29,66.37,66.4,66.25,66.4,16
20180401|2017-12-29 13:00,29,66.39,66.51,66.38,66.38,14
20180401|2017-12-29 13:30,29,66.28,66.28,66.16,66.17,10
20180401|2017-12-29 14:00,29,66.18,66.18,66.18,66.18,1
20180401|2017-12-29 15:00,29,66.06,66.06,66.06,66.06,1
20180401|2017-12-29 15:30,29,66.06,66.06,66.06,66.06,1
20180401|2018-01-01 17:00,2,66.3,66.3,66.3,66.3,2
20180401|2018-01-01 17:30,2,66.26,66.26,66.25,66.25,10
20180401|2018-01-01 18:00,2,66.29,66.29,66.29,66.29,4
20180401|2018-01-01 19:00,2,66.37,66.37,66.37,66.37,1
20180401|2018-01-01 19:30,2,66.49,66.66,66.49,66.66,4
20180401|2018-01-01 20:30,2,66.64,66.64,66.64,66.64,1
20180401|2018-01-01 21:00,2,66.64,66.64,66.64,66.64,1
20180401|2018-01-01 22:30,2,66.6,66.62,66.6,66.62,6
20180401|2018-01-01 23:30,2,66.66,66.66,66.66,66.66,1
20180401|2018-01-02 00:00,2,66.66,66.66,66.66,66.66,7
20180401|2018-01-02 01:00,2,66.69,66.8,66.69,66.8,4
20180401|2018-01-02 02:00,2,66.68,66.68,66.56,66.56,4
20180401|2018-01-02 02:30,2,66.5,66.57,66.41,66.41,16
20180401|2018-01-02 03:00,2,66.35,66.35,66.35,66.35,1
20180401|2018-01-02 03:30,2,66.42,66.42,66.24,66.24,3
20180401|2018-01-02 04:00,2,66.3,66.3,66.3,66.3,1
20180401|2018-01-02 04:30,2,66.25,66.25,66.22,66.25,3
20180401|2018-01-02 05:00,2,66.26,66.26,66.2,66.2,3
20180401|2018-01-02 05:30,2,66.31,66.47,66.31,66.47,34
20180401|2018-01-02 06:00,2,66.38,66.51,66.38,66.49,13
20180401|2018-01-02 07:00,2,66.5,66.53,66.24,66.29,18
20180401|2018-01-02 07:30,2,66.26,66.29,66.2,66.27,32
20180401|2018-01-02 08:00,2,66.29,66.43,66.29,66.36,28
20180401|2018-01-02 08:30,2,66.38,66.45,66.1,66.3,81
20180401|2018-01-02 09:00,2,66.27,66.36,66.1,66.1,12
20180401|2018-01-02 09:30,2,66.13,66.13,65.99,66.01,14
20180401|2018-01-02 10:00,2,66.04,66.04,65.84,65.86,40
20180401|2018-01-02 10:30,2,65.85,66,65.83,65.96,45
20180401|2018-01-02 11:00,2,65.99,66,65.9,65.95,19
20180401|2018-01-02 11:30,2,66.06,66.1,65.99,66.01,14
20180401|2018-01-02 12:00,2,66.02,66.02,65.95,65.95,15
20180401|2018-01-02 12:30,2,65.95,65.97,65.95,65.96,15
20180401|2018-01-02 13:00,2,66.04,66.14,66.02,66.14,23
20180401|2018-01-02 13:30,2,66.13,66.16,66.11,66.11,7
20180401|2018-01-02 14:00,2,66.07,66.15,66.07,66.15,4
20180401|2018-01-02 14:30,2,66.13,66.13,66.13,66.13,2
20180401|2018-01-03 01:30,3,66,66,66,66,1
20180401|2018-01-03 02:00,3,66.06,66.13,66.06,66.13,6
20180401|2018-01-03 02:30,3,66.16,66.17,66.04,66.04,10
20180401|2018-01-03 03:00,3,66.14,66.2,66.13,66.2,26
20180401|2018-01-03 03:30,3,66.18,66.35,66.18,66.35,32
20180401|2018-01-03 04:00,3,66.3,66.32,66.27,66.27,9
20180401|2018-01-03 04:30,3,66.23,66.25,66.19,66.25,15
20180401|2018-01-03 05:00,3,66.29,66.31,66.29,66.31,5
20180401|2018-01-03 05:30,3,66.34,66.44,66.32,66.43,14
20180401|2018-01-03 06:00,3,66.38,66.6,66.38,66.54,25
20180401|2018-01-03 06:30,3,66.53,66.56,66.46,66.46,16
20180401|2018-01-03 07:00,3,66.5,66.61,66.5,66.61,10
20180401|2018-01-03 07:30,3,66.48,66.56,66.48,66.5,36
20180401|2018-01-03 08:00,3,66.6,66.63,66.6,66.6,14
20180401|2018-01-03 08:30,3,66.62,66.77,66.58,66.72,37
20180401|2018-01-03 09:00,3,66.7,66.96,66.66,66.9,113
20180401|2018-01-03 09:30,3,67,67.12,66.97,67.1,66
20180401|2018-01-03 10:00,3,67.05,67.05,66.83,66.94,71
20180401|2018-01-03 10:30,3,66.96,67.1,66.93,67.1,48
20180401|2018-01-03 11:00,3,67.08,67.15,67.05,67.05,45
20180401|2018-01-03 11:30,3,66.99,67.04,66.99,67.03,9
20180401|2018-01-03 12:00,3,67.13,67.19,67.12,67.12,8
20180401|2018-01-03 12:30,3,67.16,67.25,67.15,67.23,9
20180401|2018-01-03 13:00,3,67.23,67.31,67.17,67.31,35
20180401|2018-01-03 13:30,3,67.28,67.3,67.23,67.23,11
20180401|2018-01-03 14:00,3,67.26,67.28,67.26,67.28,4
20180401|2018-01-03 14:30,3,67.32,67.32,67.32,67.32,1
20180401|2018-01-03 15:00,3,67.31,67.33,67.3,67.31,4
20180401|2018-01-03 19:30,4,67.35,67.35,67.35,67.35,1
20180401|2018-01-03 20:00,4,67.4,67.4,67.4,67.4,2
20180401|2018-01-03 23:30,4,67.58,67.58,67.58,67.58,1
20180401|2018-01-04 01:00,4,67.59,67.59,67.59,67.59,3
20180401|2018-01-04 01:30,4,67.69,67.69,67.69,67.69,1
20180401|2018-01-04 02:00,4,67.66,67.66,67.39,67.39,195
20180401|2018-01-04 02:30,4,67.42,67.46,67.37,67.45,48
20180401|2018-01-04 03:00,4,67.44,67.44,67.4,67.42,5
20180401|2018-01-04 03:30,4,67.43,67.48,67.41,67.41,14
20180401|2018-01-04 04:00,4,67.33,67.33,67.32,67.32,2
20180401|2018-01-04 04:30,4,67.26,67.26,67.19,67.19,5
20180401|2018-01-04 05:00,4,67.18,67.24,67.13,67.24,5
20180401|2018-01-04 05:30,4,67.18,67.29,67.17,67.29,15
20180401|2018-01-04 06:00,4,67.34,67.36,67.26,67.32,19
20180401|2018-01-04 06:30,4,67.31,67.41,67.3,67.3,5
20180401|2018-01-04 07:00,4,67.3,67.31,67.28,67.3,6
20180401|2018-01-04 07:30,4,67.3,67.3,67.16,67.17,44
20180401|2018-01-04 08:00,4,67.24,67.38,67.23,67.28,35
20180401|2018-01-04 08:30,4,67.33,67.33,67.16,67.16,17
20180401|2018-01-04 09:00,4,67.14,67.2,67.09,67.1,50
20180401|2018-01-04 09:30,4,67.16,67.32,67.15,67.23,56
20180401|2018-01-04 10:00,4,67.18,67.46,67.13,67.35,78
20180401|2018-01-04 10:30,4,67.36,67.41,67.24,67.3,57
20180401|2018-01-04 11:00,4,67.37,67.48,67.37,67.48,20
20180401|2018-01-04 11:30,4,67.44,67.44,67.26,67.26,11
20180401|2018-01-04 12:00,4,67.3,67.35,67.29,67.31,16
20180401|2018-01-04 12:30,4,67.33,67.44,67.33,67.42,60
20180401|2018-01-04 13:00,4,67.42,67.55,67.42,67.5,25
20180401|2018-01-04 13:30,4,67.42,67.44,67.37,67.42,31
20180401|2018-01-04 14:30,4,67.41,67.41,67.41,67.41,1
20180401|2018-01-04 15:00,4,67.41,67.41,67.41,67.41,1
20180401|2018-01-04 15:30,4,67.45,67.45,67.4,67.4,6
20180401|2018-01-04 19:00,5,67.44,67.44,67.44,67.44,1
20180401|2018-01-04 19:30,5,67.48,67.48,67.48,67.48,1
20180401|2018-01-05 01:00,5,67.31,67.31,67.31,67.31,1
20180401|2018-01-05 02:00,5,67.28,67.34,67.28,67.3,11
20180401|2018-01-05 02:30,5,67.24,67.24,67.08,67.18,13
20180401|2018-01-05 03:00,5,67.17,67.17,66.95,66.95,13
20180401|2018-01-05 03:30,5,66.96,67.02,66.83,66.85,25
20180401|2018-01-05 04:00,5,66.85,66.9,66.84,66.9,4
20180401|2018-01-05 05:00,5,66.91,66.91,66.9,66.91,4
20180401|2018-01-05 05:30,5,66.85,66.85,66.82,66.82,4
20180401|2018-01-05 06:00,5,66.87,66.87,66.87,66.87,1
20180401|2018-01-05 06:30,5,66.87,66.87,66.84,66.86,6
20180401|2018-01-05 07:00,5,66.82,66.82,66.75,66.77,9
20180401|2018-01-05 07:30,5,66.85,67.03,66.85,67.03,17
20180401|2018-01-05 08:00,5,67.12,67.19,67,67.02,18
20180401|2018-01-05 08:30,5,67,67.3,67,67.27,21
20180401|2018-01-05 09:00,5,67.3,67.3,67.12,67.13,27
20180401|2018-01-05 09:30,5,67.15,67.15,66.85,66.87,35
20180401|2018-01-05 10:00,5,66.84,66.97,66.81,66.97,30
20180401|2018-01-05 10:30,5,66.96,67.09,66.96,67.09,33
20180401|2018-01-05 11:00,5,67.13,67.15,67.13,67.13,6
20180401|2018-01-05 11:30,5,67.15,67.15,67.05,67.05,17
20180401|2018-01-05 12:00,5,67.11,67.11,67.1,67.1,4
20180401|2018-01-05 12:30,5,67.08,67.09,67.06,67.09,9
20180401|2018-01-05 13:00,5,67.11,67.18,67.02,67.09,38
20180401|2018-01-05 13:30,5,67.1,67.15,67.1,67.12,15
20180401|2018-01-05 14:00,5,67.14,67.14,67.14,67.14,1
20180401|2018-01-05 15:00,5,67.22,67.22,67.17,67.17,7
20180401|2018-01-05 15:30,5,67.15,67.15,67.15,67.15,1
20180401|2018-01-07 21:00,8,67.22,67.22,67.22,67.22,1
20180401|2018-01-07 23:30,8,67.1,67.1,67.1,67.1,1
20180401|2018-01-08 02:00,8,67.18,67.18,67.09,67.12,6
20180401|2018-01-08 02:30,8,67.16,67.2,67.01,67.01,9
20180401|2018-01-08 03:00,8,66.98,67.07,66.98,67.07,17
20180401|2018-01-08 03:30,8,67.06,67.06,66.99,66.99,3
20180401|2018-01-08 04:00,8,67.14,67.18,67.14,67.18,3
20180401|2018-01-08 04:30,8,67.29,67.3,67.23,67.23,5
20180401|2018-01-08 05:00,8,67.27,67.29,67.26,67.29,7
20180401|2018-01-08 05:30,8,67.35,67.44,67.34,67.34,16
20180401|2018-01-08 06:00,8,67.24,67.33,67.24,67.33,10
20180401|2018-01-08 06:30,8,67.28,67.28,67.27,67.27,3
20180401|2018-01-08 07:00,8,67.2,67.23,67.17,67.23,28
20180401|2018-01-08 07:30,8,67.27,67.31,67.26,67.26,26
20180401|2018-01-08 08:00,8,67.28,67.28,67.24,67.24,3
20180401|2018-01-08 08:30,8,67.15,67.15,67.01,67.01,31
20180401|2018-01-08 09:00,8,67.02,67.32,67,67.03,89
20180401|2018-01-08 09:30,8,66.98,67.15,66.97,67.13,23
20180401|2018-01-08 10:00,8,67.22,67.24,67.05,67.09,18
20180401|2018-01-08 10:30,8,67.09,67.18,67.09,67.14,11
20180401|2018-01-08 11:00,8,67.17,67.23,67.11,67.12,39
20180401|2018-01-08 11:30,8,67.13,67.18,67.08,67.18,12
20180401|2018-01-08 12:00,8,67.17,67.21,67.15,67.21,7
20180401|2018-01-08 12:30,8,67.21,67.23,67.21,67.23,2
20180401|2018-01-08 13:00,8,67.22,67.34,67.22,67.31,23
20180401|2018-01-08 13:30,8,67.27,67.36,67.27,67.36,24
20180401|2018-01-08 22:30,9,67.72,67.72,67.72,67.72,1
20180401|2018-01-09 00:00,9,67.61,67.61,67.61,67.61,1
20180401|2018-01-09 02:00,9,67.62,67.66,67.58,67.59,56
20180401|2018-01-09 02:30,9,67.58,67.6,67.52,67.52,13
20180401|2018-01-09 03:00,9,67.47,67.47,67.34,67.34,28
20180401|2018-01-09 03:30,9,67.32,67.43,67.32,67.41,10
20180401|2018-01-09 04:00,9,67.45,67.45,67.34,67.34,4
20180401|2018-01-09 04:30,9,67.32,67.33,67.27,67.33,12
20180401|2018-01-09 05:00,9,67.39,67.39,67.39,67.39,2
20180401|2018-01-09 05:30,9,67.37,67.37,67.37,67.37,1
20180401|2018-01-09 06:00,9,67.52,67.53,67.5,67.51,54
20180401|2018-01-09 06:30,9,67.55,67.6,67.54,67.6,7
20180401|2018-01-09 07:00,9,67.62,67.65,67.48,67.48,13
20180401|2018-01-09 07:30,9,67.47,67.47,67.42,67.45,78
20180401|2018-01-09 08:00,9,67.47,67.72,67.47,67.61,16
20180401|2018-01-09 08:30,9,67.63,67.63,67.42,67.46,8
20180401|2018-01-09 09:00,9,67.41,67.42,67.37,67.39,23
20180401|2018-01-09 09:30,9,67.43,67.43,67.29,67.39,20
20180401|2018-01-09 10:00,9,67.49,67.79,67.49,67.79,47
20180401|2018-01-09 10:30,9,67.79,68.22,67.79,68.04,137
20180401|2018-01-09 11:00,9,68.05,68.12,67.93,68.05,84
20180401|2018-01-09 11:30,9,68.14,68.23,68.08,68.17,24
20180401|2018-01-09 12:00,9,68.19,68.4,68.18,68.31,63
20180401|2018-01-09 12:30,9,68.39,68.45,68.32,68.4,94
20180401|2018-01-09 13:00,9,68.54,68.58,68.33,68.37,48
20180401|2018-01-09 13:30,9,68.23,68.25,68.21,68.22,10
20180401|2018-01-09 14:00,9,68.23,68.23,68.21,68.21,21
20180401|2018-01-09 14:30,9,68.3,68.31,68.3,68.31,2
20180401|2018-01-09 15:30,9,68.32,68.57,68.32,68.57,3
20180401|2018-01-09 20:30,10,68.71,68.71,68.71,68.71,1
20180401|2018-01-09 21:00,10,68.67,68.67,68.67,68.67,1
20180401|2018-01-10 00:00,10,68.67,68.67,68.67,68.67,1
20180401|2018-01-10 00:30,10,68.64,68.64,68.64,68.64,1
20180401|2018-01-10 01:30,10,68.61,68.63,68.61,68.63,4
20180401|2018-01-10 02:00,10,68.61,68.71,68.59,68.7,13
20180401|2018-01-10 02:30,10,68.73,68.76,68.6,68.7,34
20180401|2018-01-10 03:00,10,68.66,68.66,68.61,68.66,19
20180401|2018-01-10 03:30,10,68.58,68.59,68.49,68.5,24
20180401|2018-01-10 04:00,10,68.51,68.56,68.51,68.56,2
20180401|2018-01-10 04:30,10,68.54,68.59,68.54,68.59,7
20180401|2018-01-10 05:00,10,68.59,68.69,68.57,68.67,9
20180401|2018-01-10 05:30,10,68.76,68.77,68.69,68.74,11
20180401|2018-01-10 06:00,10,68.68,68.83,68.65,68.83,7
20180401|2018-01-10 06:30,10,68.84,68.84,68.79,68.81,5
20180401|2018-01-10 07:00,10,68.7,68.75,68.65,68.65,26
20180401|2018-01-10 07:30,10,68.7,68.71,68.66,68.68,16
20180401|2018-01-10 08:00,10,68.64,68.75,68.6,68.62,25
20180401|2018-01-10 08:30,10,68.57,68.6,68.49,68.52,48
20180401|2018-01-10 09:00,10,68.49,68.55,68.46,68.52,39
20180401|2018-01-10 09:30,10,68.36,68.62,68.36,68.54,75
20180401|2018-01-10 10:00,10,68.57,68.69,68.47,68.68,35
20180401|2018-01-10 10:30,10,68.64,68.72,68.42,68.49,69
20180401|2018-01-10 11:00,10,68.47,68.52,68.35,68.46,38
20180401|2018-01-10 11:30,10,68.43,68.48,68.4,68.43,20
20180401|2018-01-10 12:00,10,68.45,68.48,68.36,68.46,28
20180401|2018-01-10 12:30,10,68.44,68.62,68.44,68.62,6
20180401|2018-01-10 13:00,10,68.69,68.73,68.69,68.72,8
20180401|2018-01-10 13:30,10,68.68,68.68,68.56,68.59,31
20180401|2018-01-10 14:00,10,68.59,68.59,68.52,68.52,24
20180401|2018-01-10 14:30,10,68.58,68.58,68.58,68.58,1
20180401|2018-01-10 15:00,10,68.55,68.55,68.55,68.55,9
20180401|2018-01-10 15:30,10,68.6,68.6,68.59,68.59,2
20180401|2018-01-11 02:00,11,68.64,68.71,68.63,68.71,10
20180401|2018-01-11 02:30,11,68.64,68.75,68.63,68.65,33
20180401|2018-01-11 03:00,11,68.76,68.79,68.76,68.79,12
20180401|2018-01-11 03:30,11,68.85,68.91,68.81,68.81,22
20180401|2018-01-11 04:00,11,68.91,68.91,68.86,68.86,10
20180401|2018-01-11 04:30,11,68.91,69.1,68.91,69.05,129
20180401|2018-01-11 05:00,11,68.96,69.08,68.96,69.08,12
20180401|2018-01-11 05:30,11,68.98,68.98,68.9,68.92,20
20180401|2018-01-11 06:00,11,68.96,68.97,68.96,68.97,4
20180401|2018-01-11 06:30,11,68.93,68.98,68.83,68.83,18
20180401|2018-01-11 07:00,11,68.82,68.85,68.69,68.69,45
20180401|2018-01-11 07:30,11,68.71,68.81,68.71,68.75,82
20180401|2018-01-11 08:00,11,68.8,68.8,68.63,68.71,52
20180401|2018-01-11 08:30,11,68.68,69.04,68.68,69,69
20180401|2018-01-11 09:00,11,69.05,69.38,69.01,69.18,318
20180401|2018-01-11 09:30,11,69.22,69.35,69.14,69.35,63
20180401|2018-01-11 10:00,11,69.36,69.47,69.26,69.39,100
20180401|2018-01-11 10:30,11,69.38,69.38,69.16,69.29,61
20180401|2018-01-11 11:00,11,69.33,69.38,69.28,69.3,18
20180401|2018-01-11 11:30,11,69.31,69.31,69.26,69.27,7
20180401|2018-01-11 12:00,11,69.32,69.32,69.1,69.21,45
20180401|2018-01-11 12:30,11,69.14,69.14,69.07,69.11,37
20180401|2018-01-11 13:00,11,69.11,69.11,68.74,68.77,56
20180401|2018-01-11 13:30,11,68.74,68.79,68.71,68.71,10
20180401|2018-01-11 14:00,11,68.67,68.69,68.67,68.69,4
20180401|2018-01-11 14:30,11,68.65,68.65,68.65,68.65,1
20180401|2018-01-11 15:00,11,68.63,68.63,68.63,68.63,1
20180401|2018-01-11 15:30,11,68.61,68.61,68.61,68.61,1
20180401|2018-01-11 19:30,12,68.77,68.88,68.77,68.87,6
20180401|2018-01-12 00:00,12,68.62,68.62,68.58,68.58,4
20180401|2018-01-12 00:30,12,68.62,68.62,68.62,68.62,2
20180401|2018-01-12 01:30,12,68.6,68.6,68.47,68.48,11
20180401|2018-01-12 02:00,12,68.45,68.62,68.38,68.56,23
20180401|2018-01-12 02:30,12,68.52,68.63,68.52,68.58,16
20180401|2018-01-12 03:00,12,68.61,68.78,68.61,68.77,17
20180401|2018-01-12 03:30,12,68.73,68.77,68.72,68.72,5
20180401|2018-01-12 04:00,12,68.65,68.65,68.6,68.6,3
20180401|2018-01-12 04:30,12,68.72,68.72,68.72,68.72,1
20180401|2018-01-12 05:00,12,68.72,68.72,68.52,68.52,3
20180401|2018-01-12 05:30,12,68.63,68.64,68.63,68.64,2
20180401|2018-01-12 06:00,12,68.55,68.55,68.44,68.46,21
20180401|2018-01-12 06:30,12,68.43,68.43,68.14,68.28,83
20180401|2018-01-12 07:00,12,68.29,68.38,68.27,68.38,8
20180401|2018-01-12 07:30,12,68.43,68.44,68.39,68.4,4
20180401|2018-01-12 08:00,12,68.38,68.61,68.38,68.61,11
20180401|2018-01-12 08:30,12,68.64,68.77,68.64,68.68,60
20180401|2018-01-12 09:00,12,68.66,68.82,68.66,68.71,29
20180401|2018-01-12 09:30,12,68.68,68.72,68.52,68.55,18
20180401|2018-01-12 10:00,12,68.62,68.75,68.34,68.75,51
20180401|2018-01-12 10:30,12,68.67,68.74,68.62,68.7,54
20180401|2018-01-12 11:00,12,68.73,69.12,68.73,69.04,66
20180401|2018-01-12 11:30,12,69.04,69.04,68.9,68.9,27
20180401|2018-01-12 12:00,12,68.91,69.08,68.91,69.04,35
20180401|2018-01-12 12:30,12,69.05,69.14,69.03,69.13,29
20180401|2018-01-12 13:00,12,69.07,69.4,69.07,69.34,93
20180401|2018-01-12 13:30,12,69.29,69.37,69.24,69.34,23
20180401|2018-01-12 14:00,12,69.44,69.44,69.38,69.38,3
20180401|2018-01-12 15:00,12,69.36,69.36,69.35,69.35,21
20180401|2018-01-14 19:00,16,69.37,69.37,69.37,69.37,1
20180401|2018-01-14 22:30,16,69.44,69.49,69.44,69.49,7
20180401|2018-01-15 02:00,16,69.4,69.49,69.4,69.41,7
20180401|2018-01-15 02:30,16,69.32,69.32,69.26,69.26,10
20180401|2018-01-15 03:00,16,69.3,69.3,69.09,69.19,14
20180401|2018-01-15 03:30,16,69.09,69.13,69.09,69.13,2
20180401|2018-01-15 04:00,16,69.2,69.2,69.13,69.13,17
20180401|2018-01-15 04:30,16,69.27,69.34,69.27,69.34,6
20180401|2018-01-15 05:00,16,69.34,69.34,69.27,69.27,9
20180401|2018-01-15 06:00,16,69.2,69.2,69.12,69.12,18
20180401|2018-01-15 06:30,16,69.14,69.25,69.14,69.25,16
20180401|2018-01-15 07:00,16,69.23,69.33,69.23,69.26,10
20180401|2018-01-15 07:30,16,69.26,69.26,69.26,69.26,2
20180401|2018-01-15 08:00,16,69.37,69.37,69.2,69.34,37
20180401|2018-01-15 08:30,16,69.35,69.48,69.35,69.48,12
20180401|2018-01-15 09:00,16,69.5,69.7,69.31,69.36,129
20180401|2018-01-15 09:30,16,69.43,69.57,69.31,69.57,33
20180401|2018-01-15 10:00,16,69.5,69.56,69.41,69.54,28
20180401|2018-01-15 10:30,16,69.5,69.68,69.48,69.68,40
20180401|2018-01-15 11:00,16,69.6,69.68,69.56,69.68,30
20180401|2018-01-15 11:30,16,69.67,69.93,69.67,69.8,17
20180401|2018-01-15 17:00,16,69.75,69.75,69.75,69.75,1
20180401|2018-01-15 18:00,16,69.73,69.73,69.73,69.73,2
20180401|2018-01-15 19:00,16,69.59,69.59,69.59,69.59,1
20180401|2018-01-15 20:30,16,69.64,69.65,69.64,69.65,2
20180401|2018-01-16 00:00,16,69.57,69.58,69.57,69.57,6
20180401|2018-01-16 01:00,16,69.55,69.55,69.51,69.51,2
20180401|2018-01-16 02:30,16,69.45,69.47,69.38,69.38,6
20180401|2018-01-16 03:00,16,69.28,69.34,69.28,69.34,26
20180401|2018-01-16 03:30,16,69.4,69.51,69.4,69.51,13
20180401|2018-01-16 04:00,16,69.42,69.42,69.22,69.25,20
20180401|2018-01-16 04:30,16,69.19,69.19,68.97,69.04,26
20180401|2018-01-16 05:00,16,69.03,69.05,68.79,68.94,36
20180401|2018-01-16 05:30,16,68.85,68.94,68.85,68.92,3
20180401|2018-01-16 06:00,16,68.99,69.05,68.98,69.03,19
20180401|2018-01-16 06:30,16,69.03,69.14,69.03,69.14,5
20180401|2018-01-16 07:00,16,69.11,69.17,69.09,69.09,10
20180401|2018-01-16 07:30,16,69,69.21,68.99,69.21,22
20180401|2018-01-16 08:00,16,69.14,69.21,69.08,69.21,14
20180401|2018-01-16 08:30,16,69.18,69.3,69.18,69.26,17
20180401|2018-01-16 09:00,16,69.26,69.36,69.21,69.36,29
20180401|2018-01-16 09:30,16,69.35,69.35,69,69.01,28
20180401|2018-01-16 10:00,16,69.03,69.1,68.87,68.96,39
20180401|2018-01-16 10:30,16,68.95,68.99,68.7,68.72,56
20180401|2018-01-16 11:00,16,68.66,68.99,68.57,68.99,54
20180401|2018-01-16 11:30,16,68.95,69.04,68.95,69,35
20180401|2018-01-16 12:00,16,68.94,69.12,68.9,69.12,20
20180401|2018-01-16 12:30,16,69.08,69.08,68.99,69.05,9
20180401|2018-01-16 13:00,16,69.07,69.07,68.47,68.84,72
20180401|2018-01-16 13:30,16,68.87,68.94,68.87,68.93,17
20180401|2018-01-16 14:00,16,68.95,68.95,68.87,68.87,3
20180401|2018-01-16 14:30,16,68.87,68.87,68.87,68.87,1
20180401|2018-01-16 15:00,16,68.9,68.9,68.9,68.9,1
20180401|2018-01-16 15:30,16,68.94,68.94,68.94,68.94,2
20180401|2018-01-16 21:00,17,68.8,68.8,68.8,68.8,1
20180401|2018-01-16 21:30,17,68.8,68.8,68.66,68.68,11
20180401|2018-01-16 22:00,17,68.63,68.63,68.63,68.63,1
20180401|2018-01-17 01:00,17,68.73,68.81,68.73,68.81,2
20180401|2018-01-17 02:00,17,68.88,68.88,68.75,68.81,26
20180401|2018-01-17 02:30,17,68.78,68.87,68.77,68.78,14
20180401|2018-01-17 03:00,17,68.7,68.7,68.39,68.6,59
20180401|2018-01-17 03:30,17,68.58,68.58,68.53,68.56,7
20180401|2018-01-17 04:00,17,68.48,68.52,68.38,68.39,15
20180401|2018-01-17 04:30,17,68.36,68.36,68.2,68.31,53
20180401|2018-01-17 05:00,17,68.31,68.37,68.3,68.34,7
20180401|2018-01-17 05:30,17,68.44,68.44,68.41,68.43,3
20180401|2018-01-17 06:00,17,68.4,68.4,68.31,68.31,8
20180401|2018-01-17 06:30,17,68.3,68.47,68.3,68.47,7
20180401|2018-01-17 07:00,17,68.47,68.58,68.47,68.53,23
20180401|2018-01-17 07:30,17,68.58,68.61,68.52,68.61,16
20180401|2018-01-17 08:00,17,68.61,68.7,68.54,68.61,29
20180401|2018-01-17 08:30,17,68.54,68.77,68.54,68.72,37
20180401|2018-01-17 09:00,17,68.73,68.97,68.71,68.85,48
20180401|2018-01-17 09:30,17,68.81,68.91,68.79,68.8,29
20180401|2018-01-17 10:00,17,68.79,68.84,68.7,68.8,61
20180401|2018-01-17 10:30,17,68.81,69.2,68.81,69.03,98
20180401|2018-01-17 11:00,17,69.01,69.01,68.88,68.91,14
20180401|2018-01-17 11:30,17,68.91,68.97,68.87,68.97,20
20180401|2018-01-17 12:00,17,68.97,69,68.97,68.99,112
20180401|2018-01-17 12:30,17,68.98,69.07,68.98,69.07,8
20180401|2018-01-17 13:00,17,69.05,69.12,69,69.02,14
20180401|2018-01-17 13:30,17,68.87,68.96,68.87,68.96,7
20180401|2018-01-17 14:00,17,68.93,68.93,68.91,68.91,2
20180401|2018-01-17 14:30,17,68.91,68.91,68.89,68.89,2
20180401|2018-01-17 15:00,17,68.89,68.9,68.89,68.9,3
20180401|2018-01-17 15:30,17,68.95,68.95,68.95,68.95,1
20180401|2018-01-17 17:30,18,69.15,69.2,69.15,69.2,3
20180401|2018-01-17 19:00,18,69.15,69.15,69.15,69.15,1
20180401|2018-01-18 00:00,18,68.95,68.98,68.95,68.97,7
20180401|2018-01-18 00:30,18,68.93,68.93,68.93,68.93,1
20180401|2018-01-18 01:00,18,68.93,68.93,68.93,68.93,4
20180401|2018-01-18 01:30,18,68.91,68.91,68.91,68.91,1
20180401|2018-01-18 02:00,18,68.98,69,68.84,68.85,6
20180401|2018-01-18 02:30,18,68.87,68.87,68.73,68.78,30
20180401|2018-01-18 03:00,18,68.81,68.87,68.81,68.85,5
20180401|2018-01-18 03:30,18,68.8,68.86,68.78,68.86,5
20180401|2018-01-18 04:00,18,68.91,68.91,68.91,68.91,1
20180401|2018-01-18 04:30,18,68.95,69,68.94,68.94,9
20180401|2018-01-18 05:00,18,68.84,68.94,68.84,68.94,8
20180401|2018-01-18 05:30,18,68.95,68.99,68.9,68.99,6
20180401|2018-01-18 06:00,18,69,69.05,68.98,69.05,12
20180401|2018-01-18 06:30,18,68.96,68.96,68.91,68.93,10
20180401|2018-01-18 07:00,18,68.85,68.91,68.85,68.91,9
20180401|2018-01-18 07:30,18,68.9,68.94,68.78,68.78,70
20180401|2018-01-18 08:00,18,68.74,68.74,68.59,68.62,41
20180401|2018-01-18 08:30,18,68.65,68.71,68.58,68.61,29
20180401|2018-01-18 09:00,18,68.58,68.65,68.44,68.58,59
20180401|2018-01-18 09:30,18,68.59,68.63,68.41,68.44,58
20180401|2018-01-18 10:00,18,68.85,69,68.45,68.9,126
20180401|2018-01-18 10:30,18,68.94,69,68.82,68.93,88
20180401|2018-01-18 11:00,18,68.97,69.04,68.89,68.97,28
20180401|2018-01-18 11:30,18,68.9,69.05,68.9,69.05,18
20180401|2018-01-18 12:00,18,68.96,68.96,68.83,68.83,27
20180401|2018-01-18 12:30,18,68.82,68.91,68.82,68.91,14
20180401|2018-01-18 13:00,18,68.94,68.96,68.81,68.91,40
20180401|2018-01-18 13:30,18,68.91,68.93,68.85,68.86,9
20180401|2018-01-18 14:00,18,68.88,68.88,68.88,68.88,1
20180401|2018-01-18 14:30,18,68.78,68.82,68.78,68.81,4
20180401|2018-01-18 15:00,18,68.8,68.8,68.78,68.78,3
20180401|2018-01-18 15:30,18,68.77,68.77,68.73,68.73,2
20180401|2018-01-18 18:30,19,68.55,68.58,68.55,68.56,11
20180401|2018-01-18 19:00,19,68.52,68.52,68.51,68.51,4
20180401|2018-01-18 20:00,19,68.45,68.45,68.45,68.45,1
20180401|2018-01-18 20:30,19,68.37,68.37,67.92,68.1,39
20180401|2018-01-18 21:00,19,68.12,68.17,68.12,68.17,2
20180401|2018-01-18 21:30,19,68.21,68.21,68.21,68.21,1
20180401|2018-01-18 22:00,19,68.21,68.21,68.21,68.21,1
20180401|2018-01-19 00:00,19,68.22,68.22,68.22,68.22,2
20180401|2018-01-19 00:30,19,68.21,68.21,68.21,68.21,1
20180401|2018-01-19 01:00,19,68.21,68.21,68.15,68.15,2
20180401|2018-01-19 01:30,19,68.28,68.3,68.27,68.27,19
20180401|2018-01-19 02:00,19,68.26,68.26,68.14,68.18,16
20180401|2018-01-19 02:30,19,68.1,68.37,68.1,68.35,92
20180401|2018-01-19 03:00,19,68.34,68.34,68.2,68.26,26
20180401|2018-01-19 03:30,19,68.23,68.31,68.23,68.31,11
20180401|2018-01-19 04:00,19,68.32,68.46,68.32,68.39,25
20180401|2018-01-19 04:30,19,68.52,68.61,68.47,68.61,9
20180401|2018-01-19 05:00,19,68.64,68.65,68.53,68.53,13
20180401|2018-01-19 05:30,19,68.47,68.47,68.28,68.28,7
20180401|2018-01-19 06:00,19,68.28,68.35,68.28,68.33,4
20180401|2018-01-19 06:30,19,68.3,68.3,68.3,68.3,1
20180401|2018-01-19 07:00,19,68.28,68.28,67.98,68,81
20180401|2018-01-19 07:30,19,67.94,68.08,67.92,68,15
20180401|2018-01-19 08:00,19,68.03,68.32,68.03,68.31,52
20180401|2018-01-19 08:30,19,68.34,68.63,68.34,68.52,114
20180401|2018-01-19 09:00,19,68.59,68.62,68.41,68.41,73
20180401|2018-01-19 09:30,19,68.35,68.4,68.15,68.33,107
20180401|2018-01-19 10:00,19,68.29,68.29,68.09,68.14,142
20180401|2018-01-19 10:30,19,68.13,68.21,68,68.21,39
20180401|2018-01-19 11:00,19,68.21,68.28,68.17,68.22,25
20180401|2018-01-19 11:30,19,68.22,68.34,68.21,68.23,18
20180401|2018-01-19 12:00,19,68.22,68.28,68.19,68.28,28
20180401|2018-01-19 12:30,19,68.3,68.34,68.29,68.31,11
20180401|2018-01-19 13:00,19,68.27,68.37,68.09,68.26,109
20180401|2018-01-19 13:30,19,68.25,68.32,68.25,68.32,18
20180401|2018-01-19 14:00,19,68.31,68.33,68.31,68.33,2
20180401|2018-01-19 14:30,19,68.41,68.42,68.41,68.42,4
20180401|2018-01-19 15:00,19,68.39,68.39,68.36,68.36,2
20180401|2018-01-21 17:00,22,68.24,68.26,68.24,68.26,2
20180401|2018-01-21 17:30,22,68.34,68.37,68.34,68.37,2
20180401|2018-01-21 19:00,22,68.34,68.34,68.33,68.33,2
20180401|2018-01-21 19:30,22,68.36,68.44,68.36,68.44,2
20180401|2018-01-21 20:00,22,68.42,68.42,68.42,68.42,1
20180401|2018-01-21 21:00,22,68.5,68.5,68.5,68.5,3
20180401|2018-01-21 22:00,22,68.44,68.44,68.44,68.44,1
20180401|2018-01-21 22:30,22,68.41,68.41,68.41,68.41,1
20180401|2018-01-21 23:30,22,68.38,68.38,68.37,68.37,2
20180401|2018-01-22 01:00,22,68.38,68.38,68.38,68.38,1
20180401|2018-01-22 01:30,22,68.35,68.39,68.35,68.39,2
20180401|2018-01-22 02:00,22,68.47,68.53,68.39,68.46,29
20180401|2018-01-22 02:30,22,68.42,68.48,68.39,68.39,16
20180401|2018-01-22 03:00,22,68.34,68.35,68.26,68.26,31
20180401|2018-01-22 03:30,22,68.25,68.3,68.25,68.29,11
20180401|2018-01-22 04:00,22,68.31,68.31,68.11,68.12,27
20180401|2018-01-22 04:30,22,68.11,68.21,68.11,68.16,23
20180401|2018-01-22 05:00,22,68.23,68.23,68.18,68.22,31
20180401|2018-01-22 05:30,22,68.21,68.24,68.15,68.21,32
20180401|2018-01-22 06:00,22,68.12,68.13,68.11,68.11,7
20180401|2018-01-22 06:30,22,68.19,68.19,68.07,68.08,19
20180401|2018-01-22 07:00,22,68.11,68.11,68.09,68.11,11
20180401|2018-01-22 07:30,22,68.12,68.31,68.12,68.24,26
20180401|2018-01-22 08:00,22,68.25,68.32,68.19,68.24,88
20180401|2018-01-22 08:30,22,68.23,68.23,68.08,68.17,34
20180401|2018-01-22 09:00,22,68.22,68.47,68.2,68.4,79
20180401|2018-01-22 09:30,22,68.4,68.42,68.31,68.42,52
20180401|2018-01-22 10:00,22,68.46,69.07,68.4,69.06,206
20180401|2018-01-22 10:30,22,69.03,69.05,68.68,68.68,112
20180401|2018-01-22 11:00,22,68.73,68.73,68.28,68.34,102
20180401|2018-01-22 11:30,22,68.36,68.42,68.1,68.2,144
20180401|2018-01-22 12:00,22,68.23,68.39,68.2,68.36,24
20180401|2018-01-22 12:30,22,68.41,68.47,68.34,68.43,18
20180401|2018-01-22 13:00,22,68.44,68.58,68.41,68.58,39
20180401|2018-01-22 13:30,22,68.63,68.79,68.61,68.73,23
20180401|2018-01-22 14:00,22,68.75,68.75,68.69,68.72,106
20180401|2018-01-22 14:30,22,68.74,68.76,68.73,68.76,4
20180401|2018-01-22 15:00,22,68.85,68.92,68.85,68.91,6
20180401|2018-01-22 15:30,22,68.91,68.99,68.84,68.96,10
20180401|2018-01-22 17:30,23,68.85,68.85,68.85,68.85,5
20180401|2018-01-22 18:00,23,68.77,68.8,68.77,68.8,2
20180401|2018-01-22 19:00,23,68.85,68.85,68.85,68.85,1
20180401|2018-01-22 20:00,23,68.97,69.03,68.96,69.02,13
20180401|2018-01-22 20:30,23,68.95,68.95,68.95,68.95,1
20180401|2018-01-22 22:00,23,68.99,68.99,68.97,68.98,4
20180401|2018-01-22 22:30,23,68.96,68.98,68.96,68.98,8
20180401|2018-01-22 23:00,23,68.97,68.97,68.97,68.97,1
20180401|2018-01-23 00:00,23,69.02,69.02,69.02,69.02,1
20180401|2018-01-23 00:30,23,69.05,69.05,69.05,69.05,2
20180401|2018-01-23 01:00,23,68.99,68.99,68.99,68.99,1
20180401|2018-01-23 02:00,23,68.95,68.95,68.86,68.87,18
20180401|2018-01-23 02:30,23,68.8,68.98,68.8,68.98,14
20180401|2018-01-23 03:00,23,68.94,69.07,68.92,69.01,45
20180401|2018-01-23 03:30,23,69.02,69.12,69,69.11,18
20180401|2018-01-23 04:00,23,69.05,69.08,68.92,68.97,23
20180401|2018-01-23 04:30,23,68.94,68.94,68.88,68.94,29
20180401|2018-01-23 05:00,23,68.83,68.88,68.76,68.82,20
20180401|2018-01-23 05:30,23,68.8,68.86,68.79,68.84,7
20180401|2018-01-23 06:00,23,68.84,68.96,68.84,68.92,11
20180401|2018-01-23 06:30,23,68.95,68.95,68.9,68.94,9
20180401|2018-01-23 07:00,23,68.98,69.04,68.98,69.02,14
20180401|2018-01-23 07:30,23,69.05,69.36,69.05,69.33,112
20180401|2018-01-23 08:00,23,69.23,69.25,69.12,69.19,31
20180401|2018-01-23 08:30,23,69.28,69.33,69.16,69.25,99
20180401|2018-01-23 09:00,23,69.32,69.46,69.23,69.23,80
20180401|2018-01-23 09:30,23,69.34,69.7,69.32,69.69,125
20180401|2018-01-23 10:00,23,69.74,69.77,69.52,69.52,157
20180401|2018-01-23 10:30,23,69.54,69.62,69.43,69.47,165
20180401|2018-01-23 11:00,23,69.46,69.5,69.26,69.32,69
20180401|2018-01-23 11:30,23,69.4,69.42,69.38,69.38,8
20180401|2018-01-23 12:00,23,69.35,69.41,69.32,69.41,56
20180401|2018-01-23 12:30,23,69.46,69.54,69.45,69.48,16
20180401|2018-01-23 13:00,23,69.4,69.53,69.4,69.51,15
20180401|2018-01-23 13:30,23,69.44,69.6,69.43,69.6,52
20180401|2018-01-23 14:00,23,69.58,69.71,69.57,69.66,11
20180401|2018-01-23 14:30,23,69.69,69.8,69.69,69.73,20
20180401|2018-01-23 15:00,23,69.73,69.76,69.73,69.76,7
20180401|2018-01-23 15:30,23,69.49,69.51,69.4,69.48,16
20180401|2018-01-23 17:00,24,69.31,69.36,69.31,69.36,2
20180401|2018-01-23 17:30,24,69.51,69.51,69.51,69.51,1
20180401|2018-01-23 18:00,24,69.48,69.48,69.37,69.37,2
20180401|2018-01-23 18:30,24,69.51,69.58,69.51,69.58,2
20180401|2018-01-23 19:00,24,69.52,69.52,69.52,69.52,3
20180401|2018-01-23 19:30,24,69.47,69.47,69.38,69.38,2
20180401|2018-01-23 20:00,24,69.36,69.36,69.36,69.36,6
20180401|2018-01-23 21:00,24,69.34,69.34,69.34,69.34,1
20180401|2018-01-23 21:30,24,69.38,69.38,69.38,69.38,1
20180401|2018-01-23 22:30,24,69.41,69.42,69.41,69.42,4
20180401|2018-01-24 00:00,24,69.51,69.51,69.51,69.51,1
20180401|2018-01-24 00:30,24,69.45,69.45,69.45,69.45,2
20180401|2018-01-24 02:00,24,69.33,69.33,69.28,69.29,7
20180401|2018-01-24 02:30,24,69.28,69.45,69.28,69.42,20
20180401|2018-01-24 03:00,24,69.39,69.39,69.31,69.31,15
20180401|2018-01-24 03:30,24,69.25,69.35,69.25,69.33,24
20180401|2018-01-24 04:00,24,69.35,69.45,69.34,69.45,29
20180401|2018-01-24 04:30,24,69.42,69.47,69.42,69.47,13
20180401|2018-01-24 05:00,24,69.44,69.44,69.4,69.43,19
20180401|2018-01-24 05:30,24,69.46,69.51,69.46,69.49,46
20180401|2018-01-24 06:00,24,69.44,69.44,69.41,69.41,15
20180401|2018-01-24 06:30,24,69.49,69.56,69.49,69.56,6
20180401|2018-01-24 07:00,24,69.51,69.54,69.45,69.45,32
20180401|2018-01-24 07:30,24,69.45,69.55,69.42,69.54,54
20180401|2018-01-24 08:00,24,69.53,69.53,69.41,69.41,5
20180401|2018-01-24 08:30,24,69.41,69.41,69.31,69.34,30
20180401|2018-01-24 09:00,24,69.32,69.37,69.2,69.2,29
20180401|2018-01-24 09:30,24,69.36,69.75,69.32,69.63,202
20180401|2018-01-24 10:00,24,69.83,69.97,69.51,69.52,222
20180401|2018-01-24 10:30,24,69.52,69.53,69.15,69.35,265
20180401|2018-01-24 11:00,24,69.37,69.5,69.37,69.39,100
20180401|2018-01-24 11:30,24,69.41,69.47,69.4,69.45,48
20180401|2018-01-24 12:00,24,69.48,69.59,69.38,69.55,73
20180401|2018-01-24 12:30,24,69.58,69.79,69.53,69.6,67
20180401|2018-01-24 13:00,24,69.58,70.07,69.58,70,93
20180401|2018-01-24 13:30,24,69.98,70.26,69.93,70.25,41
20180401|2018-01-24 14:00,24,70.26,70.38,70.24,70.38,22
20180401|2018-01-24 14:30,24,70.29,70.41,70.28,70.3,40
20180401|2018-01-24 15:00,24,70.37,70.37,70.28,70.29,10
20180401|2018-01-24 15:30,24,70.26,70.27,70.26,70.27,3
20180401|2018-01-24 17:30,25,70.14,70.15,70.14,70.15,5
20180401|2018-01-24 18:00,25,70.24,70.37,70.24,70.37,2
20180401|2018-01-24 18:30,25,70.5,70.55,70.5,70.55,2
20180401|2018-01-24 19:00,25,70.45,70.45,70.45,70.45,1
20180401|2018-01-24 19:30,25,70.39,70.41,70.38,70.41,13
20180401|2018-01-24 20:00,25,70.46,70.46,70.39,70.43,5
20180401|2018-01-24 20:30,25,70.44,70.44,70.37,70.37,3
20180401|2018-01-24 21:00,25,70.45,70.45,70.4,70.4,4
20180401|2018-01-24 22:00,25,70.5,70.5,70.47,70.47,5
20180401|2018-01-24 22:30,25,70.45,70.45,70.45,70.45,1
20180401|2018-01-24 23:30,25,70.47,70.47,70.47,70.47,1
20180401|2018-01-25 00:00,25,70.51,70.51,70.51,70.51,1
20180401|2018-01-25 00:30,25,70.52,70.52,70.52,70.52,1
20180401|2018-01-25 01:00,25,70.4,70.4,70.34,70.34,11
20180401|2018-01-25 02:00,25,70.37,70.63,70.37,70.63,70
20180401|2018-01-25 02:30,25,70.62,70.62,70.39,70.43,80
20180401|2018-01-25 03:00,25,70.42,70.43,70.25,70.27,90
20180401|2018-01-25 03:30,25,70.22,70.31,70.2,70.31,26
20180401|2018-01-25 04:00,25,70.32,70.39,70.24,70.24,21
20180401|2018-01-25 04:30,25,70.22,70.32,70.2,70.31,16
20180401|2018-01-25 05:00,25,70.25,70.33,70.25,70.33,7
20180401|2018-01-25 05:30,25,70.31,70.34,70.31,70.33,24
20180401|2018-01-25 06:00,25,70.28,70.52,70.27,70.51,40
20180401|2018-01-25 06:30,25,70.52,70.55,70.48,70.48,40
20180401|2018-01-25 07:00,25,70.48,70.59,70.42,70.57,28
20180401|2018-01-25 07:30,25,70.54,70.77,70.54,70.77,70
20180401|2018-01-25 08:00,25,70.67,70.67,70.42,70.49,131
20180401|2018-01-25 08:30,25,70.46,70.46,70.24,70.3,104
20180401|2018-01-25 09:00,25,70.23,70.43,70.19,70.32,89
20180401|2018-01-25 09:30,25,70.34,70.54,70.23,70.25,84
20180401|2018-01-25 10:00,25,70.2,70.34,70.14,70.24,85
20180401|2018-01-25 10:30,25,70.26,70.44,70.25,70.42,36
20180401|2018-01-25 11:00,25,70.44,70.58,70.43,70.43,110
20180401|2018-01-25 11:30,25,70.43,70.43,70.32,70.43,14
20180401|2018-01-25 12:00,25,70.36,70.51,70.36,70.49,57
20180401|2018-01-25 12:30,25,70.48,70.52,70.42,70.42,20
20180401|2018-01-25 13:00,25,70.39,70.39,69.89,69.93,132
20180401|2018-01-25 13:30,25,69.9,69.9,69.65,69.78,75
20180401|2018-01-25 14:00,25,69.85,69.85,69.75,69.83,6
20180401|2018-01-25 14:30,25,69.73,69.73,69.6,69.66,14
20180401|2018-01-25 15:00,25,69.66,69.66,69.65,69.65,2
20180401|2018-01-25 15:30,25,69.68,69.68,69.65,69.65,9
20180401|2018-01-25 17:00,26,69.54,69.54,69.54,69.54,1
20180401|2018-01-25 17:30,26,69.59,69.59,69.59,69.59,2
20180401|2018-01-25 18:00,26,69.61,69.63,69.61,69.63,6
20180401|2018-01-25 18:30,26,69.63,69.63,69.63,69.63,1
20180401|2018-01-25 19:00,26,69.66,69.81,69.66,69.81,5
20180401|2018-01-25 19:30,26,69.81,69.81,69.81,69.81,3
20180401|2018-01-25 21:00,26,69.9,69.9,69.9,69.9,1
20180401|2018-01-25 21:30,26,69.82,69.82,69.82,69.82,1
20180401|2018-01-25 22:00,26,69.78,69.82,69.78,69.82,3
20180401|2018-01-25 22:30,26,69.78,69.78,69.72,69.72,2
20180401|2018-01-25 23:00,26,69.76,69.76,69.76,69.76,1
20180401|2018-01-26 00:00,26,69.75,69.75,69.75,69.75,2
20180401|2018-01-26 00:30,26,69.84,69.84,69.84,69.84,1
20180401|2018-01-26 01:00,26,69.87,69.87,69.87,69.87,1
20180401|2018-01-26 01:30,26,69.91,70,69.91,69.95,6
20180401|2018-01-26 02:00,26,69.89,69.94,69.79,69.83,76
20180401|2018-01-26 02:30,26,69.86,69.87,69.74,69.81,49
20180401|2018-01-26 03:00,26,69.88,69.99,69.77,69.99,31
20180401|2018-01-26 03:30,26,70.04,70.07,70,70.03,15
20180401|2018-01-26 04:00,26,70.07,70.08,69.99,70.08,44
20180401|2018-01-26 04:30,26,70.04,70.12,70.03,70.11,43
20180401|2018-01-26 05:00,26,70.13,70.14,70.06,70.06,9
20180401|2018-01-26 05:30,26,70.12,70.16,70.03,70.03,17
20180401|2018-01-26 06:00,26,70.05,70.07,69.91,69.97,43
20180401|2018-01-26 06:30,26,69.95,69.95,69.82,69.87,106
20180401|2018-01-26 07:00,26,69.9,69.92,69.76,69.8,34
20180401|2018-01-26 07:30,26,69.82,70.01,69.8,69.9,133
20180401|2018-01-26 08:00,26,69.91,69.94,69.66,69.7,103
20180401|2018-01-26 08:30,26,69.68,69.99,69.67,69.99,176
20180401|2018-01-26 09:00,26,69.98,69.98,69.81,69.83,97
20180401|2018-01-26 09:30,26,69.8,70.05,69.79,69.98,183
20180401|2018-01-26 10:00,26,69.95,70.13,69.92,70.06,386
20180401|2018-01-26 10:30,26,70.06,70.15,70.05,70.1,154
20180401|2018-01-26 11:00,26,70.15,70.23,70.11,70.14,75
20180401|2018-01-26 11:30,26,70.15,70.21,70.1,70.21,27
20180401|2018-01-26 12:00,26,70.17,70.33,70.17,70.31,49
20180401|2018-01-26 12:30,26,70.3,70.44,70.28,70.39,59
20180401|2018-01-26 13:00,26,70.33,70.35,70.12,70.12,117
20180401|2018-01-26 13:30,26,70.14,70.15,70.04,70.06,165
20180401|2018-01-26 14:00,26,70.05,70.1,70.05,70.08,39
20180401|2018-01-26 14:30,26,70.09,70.09,70.03,70.03,6
20180401|2018-01-26 15:00,26,70.02,70.13,70.02,70.07,61
20180401|2018-01-26 15:30,26,70.1,70.19,70.1,70.19,7
20180401|2018-01-28 17:00,29,70.28,70.28,70.06,70.06,7
20180401|2018-01-28 17:30,29,70.09,70.09,70.09,70.09,1
20180401|2018-01-28 18:00,29,70.07,70.07,70.07,70.07,1
20180401|2018-01-28 18:30,29,70.19,70.19,70.19,70.19,1
20180401|2018-01-28 19:00,29,70.14,70.14,70.1,70.1,2
20180401|2018-01-28 19:30,29,70.12,70.12,70.12,70.12,1
20180401|2018-01-28 20:00,29,70.09,70.1,70.09,70.1,2
20180401|2018-01-28 20:30,29,70.03,70.06,70.03,70.06,4
20180401|2018-01-28 21:00,29,70.06,70.1,70.06,70.1,6
20180401|2018-01-28 23:00,29,70.06,70.06,70.06,70.06,1
20180401|2018-01-28 23:30,29,70.05,70.05,70.04,70.04,4
20180401|2018-01-29 00:00,29,70.06,70.06,70.02,70.02,3
20180401|2018-01-29 00:30,29,70.04,70.04,70.02,70.03,5
20180401|2018-01-29 01:00,29,70.04,70.04,69.9,69.9,35
20180401|2018-01-29 01:30,29,69.93,70.01,69.9,70,93
20180401|2018-01-29 02:00,29,70,70.06,69.88,70.06,198
20180401|2018-01-29 02:30,29,70.02,70.05,69.9,69.94,136
20180401|2018-01-29 03:00,29,69.9,69.93,69.81,69.88,84
20180401|2018-01-29 03:30,29,69.9,69.98,69.77,69.8,84
20180401|2018-01-29 04:00,29,69.81,69.83,69.77,69.77,73
20180401|2018-01-29 04:30,29,69.78,69.86,69.71,69.71,68
20180401|2018-01-29 05:00,29,69.71,69.73,69.52,69.56,135
20180401|2018-01-29 05:30,29,69.58,69.68,69.53,69.64,64
20180401|2018-01-29 06:00,29,69.69,69.69,69.47,69.5,95
20180401|2018-01-29 06:30,29,69.49,69.58,69.45,69.52,76
20180401|2018-01-29 07:00,29,69.5,69.51,69.43,69.45,53
20180401|2018-01-29 07:30,29,69.45,69.48,69.4,69.4,119
20180401|2018-01-29 08:00,29,69.41,69.43,69.22,69.36,429
20180401|2018-01-29 08:30,29,69.36,69.52,69.15,69.34,205
20180401|2018-01-29 09:00,29,69.34,69.5,69.21,69.25,243
20180401|2018-01-29 09:30,29,69.26,69.3,69.07,69.28,269
20180401|2018-01-29 10:00,29,69.27,69.29,68.9,68.91,330
20180401|2018-01-29 10:30,29,68.88,69.06,68.77,68.99,448
20180401|2018-01-29 11:00,29,68.99,69.16,68.98,69.13,273
20180401|2018-01-29 11:30,29,69.14,69.27,69.1,69.13,159
20180401|2018-01-29 12:00,29,69.15,69.18,69.04,69.17,171
20180401|2018-01-29 12:30,29,69.19,69.21,69.05,69.05,154
20180401|2018-01-29 13:00,29,69.04,69.23,69,69.23,321
20180401|2018-01-29 13:30,29,69.25,69.25,69.14,69.18,109
20180401|2018-01-29 14:00,29,69.17,69.17,69.13,69.14,16
20180401|2018-01-29 14:30,29,69.15,69.17,69.07,69.07,23
20180401|2018-01-29 15:00,29,69.1,69.11,69.1,69.11,2
20180401|2018-01-29 15:30,29,69.11,69.16,69.11,69.16,2
20180401|2018-01-29 17:00,30,69.26,69.26,69.26,69.26,1
20180401|2018-01-29 18:00,30,69.11,69.11,69.09,69.09,3
20180401|2018-01-29 18:30,30,69.09,69.09,69.06,69.06,2
20180401|2018-01-29 19:00,30,69.03,69.03,69,69,9
20180401|2018-01-29 19:30,30,69.05,69.09,68.99,68.99,9
20180401|2018-01-29 20:00,30,69.03,69.03,69.03,69.03,2
20180401|2018-01-29 20:30,30,68.96,68.99,68.96,68.96,9
20180401|2018-01-29 21:00,30,68.9,68.92,68.84,68.87,13
20180401|2018-01-29 21:30,30,68.9,68.9,68.82,68.82,6
20180401|2018-01-29 22:00,30,68.8,68.83,68.8,68.83,6
20180401|2018-01-29 22:30,30,68.8,68.8,68.66,68.66,119
20180401|2018-01-29 23:00,30,68.62,68.72,68.62,68.72,9
20180401|2018-01-29 23:30,30,68.69,68.69,68.65,68.65,6
20180401|2018-01-30 00:00,30,68.62,68.62,68.56,68.59,14
20180401|2018-01-30 00:30,30,68.65,68.73,68.65,68.69,11
20180401|2018-01-30 01:00,30,68.72,68.76,68.69,68.69,32
20180401|2018-01-30 01:30,30,68.69,68.76,68.69,68.74,56
20180401|2018-01-30 02:00,30,68.78,68.78,68.59,68.63,182
20180401|2018-01-30 02:30,30,68.62,68.83,68.5,68.83,267
20180401|2018-01-30 03:00,30,68.83,68.88,68.74,68.74,108
20180401|2018-01-30 03:30,30,68.74,68.94,68.62,68.94,156
20180401|2018-01-30 04:00,30,68.94,69.06,68.86,68.99,99
20180401|2018-01-30 04:30,30,69,69.07,68.95,69.02,121
20180401|2018-01-30 05:00,30,69,69.04,68.86,68.86,74
20180401|2018-01-30 05:30,30,68.85,68.9,68.76,68.87,71
20180401|2018-01-30 06:00,30,68.88,68.89,68.72,68.75,68
20180401|2018-01-30 06:30,30,68.75,68.76,68.62,68.69,81
20180401|2018-01-30 07:00,30,68.71,68.85,68.68,68.8,142
20180401|2018-01-30 07:30,30,68.77,68.88,68.72,68.86,92
20180401|2018-01-30 08:00,30,68.88,68.99,68.69,68.69,440
20180401|2018-01-30 08:30,30,68.69,68.69,68.3,68.35,895
20180401|2018-01-30 09:00,30,68.37,68.37,68.06,68.06,524
20180401|2018-01-30 09:30,30,68.08,68.29,68.05,68.15,393
20180401|2018-01-30 10:00,30,68.14,68.27,68.02,68.2,616
20180401|2018-01-30 10:30,30,68.21,68.3,68.11,68.29,418
20180401|2018-01-30 11:00,30,68.28,68.53,68.2,68.47,513
20180401|2018-01-30 11:30,30,68.49,68.49,68.37,68.42,182
20180401|2018-01-30 12:00,30,68.42,68.42,68.32,68.42,157
20180401|2018-01-30 12:30,30,68.41,68.47,68.34,68.41,222
20180401|2018-01-30 13:00,30,68.41,68.71,68.41,68.52,637
20180401|2018-01-30 13:30,30,68.54,68.6,68.53,68.53,117
20180401|2018-01-30 14:00,30,68.52,68.54,68.36,68.39,35
20180401|2018-01-30 14:30,30,68.4,68.4,68.31,68.35,44
20180401|2018-01-30 15:00,30,68.32,68.35,68.27,68.34,23
20180401|2018-01-30 15:30,30,68.37,68.37,67.96,68.03,245
20180401|2018-01-30 17:00,31,68.03,68.03,67.79,67.89,23
20180401|2018-01-30 17:30,31,67.9,67.91,67.86,67.86,10
20180401|2018-01-30 18:00,31,67.87,67.97,67.87,67.91,8
20180401|2018-01-30 18:30,31,67.93,67.96,67.93,67.96,4
20180401|2018-01-30 19:00,31,67.94,68.02,67.91,67.97,62
20180401|2018-01-30 19:30,31,67.94,67.95,67.91,67.95,23
20180401|2018-01-30 20:00,31,67.9,67.94,67.86,67.86,10
20180401|2018-01-30 20:30,31,67.85,67.89,67.85,67.89,10
20180401|2018-01-30 21:00,31,67.96,68.01,67.96,68.01,8
20180401|2018-01-30 21:30,31,68.01,68.03,67.99,68.01,19
20180401|2018-01-30 22:00,31,68,68,68,68,2
20180401|2018-01-30 22:30,31,68.03,68.03,68.03,68.03,5
20180401|2018-01-30 23:00,31,67.96,67.97,67.94,67.94,9
20180401|2018-01-30 23:30,31,67.97,67.97,67.94,67.94,5
20180401|2018-01-31 00:00,31,67.98,68.05,67.98,68.03,35
20180401|2018-01-31 00:30,31,68.12,68.19,68.09,68.11,115
20180401|2018-01-31 01:00,31,68.15,68.22,68.14,68.2,149
20180401|2018-01-31 01:30,31,68.22,68.29,68.21,68.24,109
20180401|2018-01-31 02:00,31,68.21,68.21,68.08,68.17,178
20180401|2018-01-31 02:30,31,68.21,68.22,68.03,68.06,250
20180401|2018-01-31 03:00,31,68.09,68.17,67.97,68.16,493
20180401|2018-01-31 03:30,31,68.15,68.21,68.05,68.14,119
20180401|2018-01-31 04:00,31,68.14,68.21,68.07,68.2,142
20180401|2018-01-31 04:30,31,68.19,68.22,68.08,68.09,110
20180401|2018-01-31 05:00,31,68.1,68.15,68.06,68.07,109
20180401|2018-01-31 05:30,31,68.09,68.21,68.09,68.13,104
20180401|2018-01-31 06:00,31,68.12,68.13,68,68.1,150
20180401|2018-01-31 06:30,31,68.09,68.22,68.06,68.22,100
20180401|2018-01-31 07:00,31,68.21,68.33,68.16,68.3,184
20180401|2018-01-31 07:30,31,68.28,68.41,68.24,68.39,214
20180401|2018-01-31 08:00,31,68.38,68.41,68.23,68.41,307
20180401|2018-01-31 08:30,31,68.4,68.45,68.34,68.36,460
20180401|2018-01-31 09:00,31,68.37,68.45,68.28,68.33,282
20180401|2018-01-31 09:30,31,68.31,68.53,68.02,68.41,987
20180401|2018-01-31 10:00,31,68.39,68.4,67.91,68.29,1000
20180401|2018-01-31 10:30,31,68.28,68.69,68.26,68.61,598
20180401|2018-01-31 11:00,31,68.6,68.77,68.43,68.47,557
20180401|2018-01-31 11:30,31,68.47,68.58,68.42,68.58,195
20180401|2018-01-31 12:00,31,68.6,68.73,68.58,68.64,296
20180401|2018-01-31 12:30,31,68.66,68.72,68.43,68.47,192
20180401|2018-01-31 13:00,31,68.5,68.91,68.49,68.86,572
20180401|2018-01-31 13:30,31,68.83,68.88,68.77,68.88,132
20180401|2018-01-31 14:00,31,68.89,68.97,68.84,68.94,58
20180401|2018-01-31 14:30,31,68.97,68.98,68.9,68.9,19
20180401|2018-01-31 15:00,31,68.9,68.97,68.88,68.95,30
20180401|2018-01-31 15:30,31,68.95,68.95,68.86,68.86,11
20180401|2018-01-31 17:00,1,68.84,68.87,68.84,68.87,3
20180401|2018-01-31 17:30,1,68.96,69.06,68.93,68.94,12
20180401|2018-01-31 18:00,1,68.95,69.02,68.95,69.02,13
20180401|2018-01-31 18:30,1,68.99,68.99,68.92,68.92,5
20180401|2018-01-31 19:00,1,68.96,68.96,68.94,68.94,10
20180401|2018-01-31 19:30,1,68.96,68.99,68.96,68.98,3
20180401|2018-01-31 20:00,1,68.95,68.97,68.95,68.97,3
20180401|2018-01-31 20:30,1,68.96,68.96,68.92,68.94,22
20180401|2018-01-31 21:00,1,68.97,68.97,68.97,68.97,3
20180401|2018-01-31 21:30,1,69,69.01,69,69.01,9
20180401|2018-01-31 22:00,1,69.02,69.02,69.01,69.02,5
20180401|2018-01-31 22:30,1,69.03,69.03,69.02,69.02,9
20180401|2018-01-31 23:00,1,69.04,69.04,69.02,69.02,5
20180401|2018-01-31 23:30,1,69.04,69.07,69.04,69.06,5
20180401|2018-02-01 00:30,1,68.94,68.98,68.94,68.97,68
20180401|2018-02-01 01:00,1,68.94,69.01,68.83,68.83,29
20180401|2018-02-01 01:30,1,68.84,68.88,68.81,68.86,29
20180401|2018-02-01 02:00,1,68.89,69.1,68.81,69.06,281
20180401|2018-02-01 02:30,1,69.07,69.07,68.96,68.99,198
20180401|2018-02-01 03:00,1,68.99,69.42,68.99,69.32,411
20180401|2018-02-01 03:30,1,69.33,69.65,69.31,69.63,399
20180401|2018-02-01 04:00,1,69.61,69.65,69.51,69.52,215
20180401|2018-02-01 04:30,1,69.53,69.61,69.47,69.61,174
20180401|2018-02-01 05:00,1,69.59,69.62,69.44,69.45,172
20180401|2018-02-01 05:30,1,69.46,69.47,69.35,69.4,64
20180401|2018-02-01 06:00,1,69.39,69.43,69.32,69.39,188
20180401|2018-02-01 06:30,1,69.37,69.47,69.31,69.45,103
20180401|2018-02-01 07:00,1,69.47,69.65,69.44,69.58,297
20180401|2018-02-01 07:30,1,69.55,69.61,69.45,69.56,191
20180401|2018-02-01 08:00,1,69.57,69.72,69.4,69.49,439
20180401|2018-02-01 08:30,1,69.42,69.67,69.37,69.47,282
20180401|2018-02-01 09:00,1,69.47,69.54,69.37,69.44,104
20180401|2018-02-01 09:30,1,69.42,69.59,69.3,69.47,507
20180401|2018-02-01 10:00,1,69.47,69.49,68.97,69.03,917
20180401|2018-02-01 10:30,1,69.04,69.28,68.93,69.25,713
20180401|2018-02-01 11:00,1,69.27,69.37,69.22,69.34,440
20180401|2018-02-01 11:30,1,69.35,69.45,69.3,69.34,240
20180401|2018-02-01 12:00,1,69.35,69.43,69.34,69.4,237
20180401|2018-02-01 12:30,1,69.42,69.46,69.35,69.38,163
20180401|2018-02-01 13:00,1,69.37,69.67,69.34,69.67,557
20180401|2018-02-01 13:30,1,69.66,69.7,69.54,69.7,114
20180401|2018-02-01 14:00,1,69.7,69.82,69.68,69.81,150
20180401|2018-02-01 14:30,1,69.8,69.96,69.8,69.8,173
20180401|2018-02-01 15:00,1,69.84,69.84,69.75,69.75,29
20180401|2018-02-01 15:30,1,69.78,69.82,69.69,69.7,14
20180401|2018-02-01 17:00,2,69.75,69.75,69.75,69.75,1
20180401|2018-02-01 18:30,2,69.98,70.01,69.98,70.01,12
20180401|2018-02-01 19:00,2,69.97,69.97,69.8,69.8,27
20180401|2018-02-01 19:30,2,69.78,69.78,69.7,69.7,27
20180401|2018-02-01 20:00,2,69.76,69.81,69.76,69.81,3
20180401|2018-02-01 20:30,2,69.85,69.86,69.85,69.86,5
20180401|2018-02-01 21:00,2,69.85,69.86,69.8,69.83,10
20180401|2018-02-01 21:30,2,69.82,69.82,69.82,69.82,1
20180401|2018-02-01 22:00,2,69.8,69.8,69.8,69.8,4
20180401|2018-02-01 23:30,2,69.86,69.86,69.82,69.82,4
20180401|2018-02-02 00:00,2,69.83,69.85,69.83,69.85,14
20180401|2018-02-02 00:30,2,69.85,69.87,69.81,69.87,13
20180401|2018-02-02 01:00,2,69.9,69.9,69.88,69.88,4
20180401|2018-02-02 01:30,2,69.89,69.99,69.86,69.95,92
20180401|2018-02-02 02:00,2,69.89,70.01,69.79,69.96,250
20180401|2018-02-02 02:30,2,69.95,69.97,69.76,69.85,149
20180401|2018-02-02 03:00,2,69.84,69.84,69.62,69.68,203
20180401|2018-02-02 03:30,2,69.67,69.79,69.63,69.65,127
20180401|2018-02-02 04:00,2,69.63,69.64,69.46,69.59,176
20180401|2018-02-02 04:30,2,69.57,69.64,69.52,69.63,112
20180401|2018-02-02 05:00,2,69.61,69.61,69.43,69.46,28
20180401|2018-02-02 05:30,2,69.46,69.49,69.38,69.41,87
20180401|2018-02-02 06:00,2,69.42,69.44,69.31,69.38,97
20180401|2018-02-02 06:30,2,69.38,69.47,69.32,69.36,86
20180401|2018-02-02 07:00,2,69.37,69.55,69.35,69.53,222
20180401|2018-02-02 07:30,2,69.53,69.53,69.12,69.13,278
20180401|2018-02-02 08:00,2,69.12,69.14,68.62,68.85,755
20180401|2018-02-02 08:30,2,68.87,68.87,68.12,68.32,737
20180401|2018-02-02 09:00,2,68.3,68.38,68.1,68.32,383
20180401|2018-02-02 09:30,2,68.29,68.32,68.07,68.13,306
20180401|2018-02-02 10:00,2,68.12,68.22,67.96,68.16,471
20180401|2018-02-02 10:30,2,68.15,68.18,68.03,68.1,312
20180401|2018-02-02 11:00,2,68.1,68.55,68.1,68.48,398
20180401|2018-02-02 11:30,2,68.5,68.64,68.44,68.55,184
20180401|2018-02-02 12:00,2,68.53,68.88,68.4,68.82,425
20180401|2018-02-02 12:30,2,68.83,69.05,68.8,69,280
20180401|2018-02-02 13:00,2,69,69.02,68.48,68.49,450
20180401|2018-02-02 13:30,2,68.47,68.66,68.43,68.6,217
20180401|2018-02-02 14:00,2,68.58,68.65,68.56,68.59,65
20180401|2018-02-02 14:30,2,68.57,68.59,68.31,68.38,109
20180401|2018-02-02 15:00,2,68.36,68.36,68.25,68.32,28
20180401|2018-02-02 15:30,2,68.26,68.28,68.26,68.26,22
20180401|2018-02-04 17:00,5,68.2,68.2,68.09,68.12,18
20180401|2018-02-04 17:30,5,68.12,68.15,68.11,68.12,6
20180401|2018-02-04 18:00,5,68.08,68.1,67.8,67.8,33
20180401|2018-02-04 18:30,5,67.81,67.91,67.81,67.91,8
20180401|2018-02-04 19:00,5,67.94,68.06,67.89,67.89,11
20180401|2018-02-04 19:30,5,68.1,68.1,68.05,68.05,6
20180401|2018-02-04 20:00,5,67.98,67.98,67.94,67.94,9
20180401|2018-02-04 20:30,5,67.98,67.98,67.73,67.78,104
20180401|2018-02-04 21:00,5,67.72,67.79,67.71,67.78,23
20180401|2018-02-04 21:30,5,67.85,67.91,67.85,67.89,14
20180401|2018-02-04 22:00,5,67.86,67.88,67.86,67.88,6
20180401|2018-02-04 22:30,5,67.88,67.88,67.88,67.88,1
20180401|2018-02-04 23:00,5,67.9,67.93,67.89,67.89,12
20180401|2018-02-04 23:30,5,67.95,67.97,67.93,67.94,8
20180401|2018-02-05 00:00,5,67.92,68,67.92,68,10
20180401|2018-02-05 00:30,5,67.91,67.91,67.91,67.91,3
20180401|2018-02-05 01:00,5,67.99,68.04,67.93,68,23
20180401|2018-02-05 01:30,5,67.97,68.03,67.97,68.01,34
20180401|2018-02-05 02:00,5,68.05,68.1,67.84,67.84,237
20180401|2018-02-05 02:30,5,67.81,68.05,67.72,68,362
20180401|2018-02-05 03:00,5,67.99,68.16,67.95,68.09,168
20180401|2018-02-05 03:30,5,68.09,68.19,68.04,68.04,87
20180401|2018-02-05 04:00,5,68.1,68.26,68.08,68.1,120
20180401|2018-02-05 04:30,5,68.11,68.17,68.03,68.07,128
20180401|2018-02-05 05:00,5,68.08,68.09,67.94,68.04,175
20180401|2018-02-05 05:30,5,68.05,68.05,67.84,67.84,73
20180401|2018-02-05 06:00,5,67.84,67.86,67.59,67.65,264
20180401|2018-02-05 06:30,5,67.65,67.74,67.6,67.71,105
20180401|2018-02-05 07:00,5,67.7,67.85,67.64,67.75,257
20180401|2018-02-05 07:30,5,67.79,67.96,67.77,67.89,220
20180401|2018-02-05 08:00,5,67.89,67.98,67.71,67.91,291
20180401|2018-02-05 08:30,5,67.79,68,67.52,67.68,673
20180401|2018-02-05 09:00,5,67.66,68.11,67.65,67.95,904
20180401|2018-02-05 09:30,5,67.97,68.46,67.87,68.28,1073
20180401|2018-02-05 10:00,5,68.29,68.38,68.21,68.35,691
20180401|2018-02-05 10:30,5,68.37,68.4,68.02,68.17,458
20180401|2018-02-05 11:00,5,68.19,68.2,67.71,67.75,564
20180401|2018-02-05 11:30,5,67.73,67.89,67.64,67.76,482
20180401|2018-02-05 12:00,5,67.71,67.71,67.26,67.35,655
20180401|2018-02-05 12:30,5,67.33,67.5,67.27,67.45,360
20180401|2018-02-05 13:00,5,67.5,67.66,67.33,67.55,407
20180401|2018-02-05 13:30,5,67.57,67.63,67.42,67.42,93
20180401|2018-02-05 14:00,5,67.41,67.5,67.13,67.41,186
20180401|2018-02-05 14:30,5,67.34,67.45,67.23,67.26,42
20180401|2018-02-05 15:00,5,67.31,67.39,67.13,67.13,64
20180401|2018-02-05 15:30,5,67.09,67.16,67,67,59
20180401|2018-02-05 17:00,6,66.99,67.12,66.93,67.05,28
20180401|2018-02-05 17:30,6,67.1,67.1,67.03,67.03,29
20180401|2018-02-05 18:00,6,67.09,67.1,67.04,67.04,22
20180401|2018-02-05 18:30,6,67.08,67.1,67.04,67.1,10
20180401|2018-02-05 19:00,6,67.1,67.1,66.99,66.99,65
20180401|2018-02-05 19:30,6,66.98,66.99,66.85,66.93,37
20180401|2018-02-05 20:00,6,66.89,66.95,66.88,66.88,8
20180401|2018-02-05 20:30,6,66.9,66.9,66.9,66.9,2
20180401|2018-02-05 21:00,6,66.91,66.91,66.91,66.91,1
20180401|2018-02-05 22:00,6,66.92,66.92,66.84,66.85,10
20180401|2018-02-05 22:30,6,66.87,66.88,66.83,66.83,26
20180401|2018-02-05 23:00,6,66.82,66.92,66.82,66.9,15
20180401|2018-02-05 23:30,6,66.9,66.98,66.9,66.98,28
20180401|2018-02-06 00:00,6,66.97,66.98,66.92,66.93,37
20180401|2018-02-06 00:30,6,66.98,66.98,66.92,66.93,15
20180401|2018-02-06 01:00,6,66.91,67.05,66.86,67.04,171
20180401|2018-02-06 01:30,6,67.04,67.1,67.04,67.09,116
20180401|2018-02-06 02:00,6,67.06,67.3,66.96,67.19,284
20180401|2018-02-06 02:30,6,67.2,67.42,67.06,67.3,586
20180401|2018-02-06 03:00,6,67.27,67.32,67.19,67.2,353
20180401|2018-02-06 03:30,6,67.2,67.21,67.01,67.08,335
20180401|2018-02-06 04:00,6,67.05,67.05,66.82,66.96,262
20180401|2018-02-06 04:30,6,66.98,67.19,66.95,67.18,164
20180401|2018-02-06 05:00,6,67.18,67.28,67.08,67.12,139
20180401|2018-02-06 05:30,6,67.1,67.15,66.91,66.93,158
20180401|2018-02-06 06:00,6,66.89,66.89,66.55,66.75,611
20180401|2018-02-06 06:30,6,66.76,67.02,66.73,66.96,307
20180401|2018-02-06 07:00,6,66.92,66.95,66.77,66.89,352
20180401|2018-02-06 07:30,6,66.9,66.91,66.71,66.84,365
20180401|2018-02-06 08:00,6,66.82,66.9,66.69,66.74,301
20180401|2018-02-06 08:30,6,66.71,67.59,66.62,67.46,1840
20180401|2018-02-06 09:00,6,67.48,67.5,67.09,67.18,585
20180401|2018-02-06 09:30,6,67.19,67.23,66.98,67.1,385
20180401|2018-02-06 10:00,6,67.1,67.1,66.86,66.98,843
20180401|2018-02-06 10:30,6,66.99,67.26,66.99,67.12,639
20180401|2018-02-06 11:00,6,67.12,67.27,66.99,67.25,255
20180401|2018-02-06 11:30,6,67.27,67.33,67.09,67.11,598
20180401|2018-02-06 12:00,6,67.18,67.2,67.04,67.09,169
20180401|2018-02-06 12:30,6,67.09,67.12,66.84,66.86,481
20180401|2018-02-06 13:00,6,66.85,67.04,66.74,66.82,705
20180401|2018-02-06 13:30,6,66.78,66.93,66.74,66.93,174
20180401|2018-02-06 14:00,6,66.94,67.06,66.93,66.97,96
20180401|2018-02-06 14:30,6,66.95,67.03,66.87,66.9,23
20180401|2018-02-06 15:00,6,66.92,66.95,66.82,66.82,37
20180401|2018-02-06 15:30,6,67,67.29,67,67.23,121
20180401|2018-02-06 17:00,7,67.23,67.23,67.16,67.16,3
20180401|2018-02-06 18:00,7,67.28,67.28,67.22,67.22,4
20180401|2018-02-06 18:30,7,67.25,67.27,67.24,67.25,16
20180401|2018-02-06 19:00,7,67.21,67.23,67.21,67.23,3
20180401|2018-02-06 19:30,7,67.27,67.39,67.27,67.39,7
20180401|2018-02-06 20:00,7,67.46,67.47,67.44,67.45,6
20180401|2018-02-06 20:30,7,67.41,67.42,67.39,67.42,6
20180401|2018-02-06 21:00,7,67.32,67.32,67.32,67.32,9
20180401|2018-02-06 22:30,7,67.37,67.41,67.37,67.41,4
20180401|2018-02-06 23:30,7,67.34,67.35,67.3,67.3,15
20180401|2018-02-07 00:00,7,67.26,67.41,67.25,67.37,79
20180401|2018-02-07 00:30,7,67.4,67.46,67.4,67.45,8
20180401|2018-02-07 01:00,7,67.47,67.49,67.39,67.4,76
20180401|2018-02-07 01:30,7,67.38,67.45,67.35,67.35,70
20180401|2018-02-07 02:00,7,67.32,67.32,67.11,67.19,135
20180401|2018-02-07 02:30,7,67.18,67.18,66.94,67.13,231
20180401|2018-02-07 03:00,7,67.12,67.12,66.86,66.94,172
20180401|2018-02-07 03:30,7,66.99,66.99,66.7,66.78,332
20180401|2018-02-07 04:00,7,66.76,66.95,66.76,66.84,45
20180401|2018-02-07 04:30,7,66.84,66.84,66.63,66.66,197
20180401|2018-02-07 05:00,7,66.72,66.79,66.67,66.78,75
20180401|2018-02-07 05:30,7,66.75,66.88,66.75,66.8,81
20180401|2018-02-07 06:00,7,66.8,66.91,66.55,66.69,160
20180401|2018-02-07 06:30,7,66.67,66.82,66.65,66.81,100
20180401|2018-02-07 07:00,7,66.78,66.92,66.75,66.78,209
20180401|2018-02-07 07:30,7,66.81,66.88,66.73,66.87,273
20180401|2018-02-07 08:00,7,66.83,67.47,66.69,67.43,1000
20180401|2018-02-07 08:30,7,67.43,67.72,67.24,67.68,1787
20180401|2018-02-07 09:00,7,67.7,67.71,67.2,67.38,1183
20180401|2018-02-07 09:30,7,67.37,67.37,66.18,66.3,2499
20180401|2018-02-07 10:00,7,66.31,66.31,65.89,65.95,1153
20180401|2018-02-07 10:30,7,65.91,65.95,65.41,65.8,1322
20180401|2018-02-07 11:00,7,65.77,65.77,65.54,65.59,380
20180401|2018-02-07 11:30,7,65.59,65.59,65.24,65.33,486
20180401|2018-02-07 12:00,7,65.35,65.59,65.22,65.43,471
20180401|2018-02-07 12:30,7,65.43,65.45,65.16,65.31,377
20180401|2018-02-07 13:00,7,65.31,65.7,65.2,65.5,538
20180401|2018-02-07 13:30,7,65.5,65.62,65.44,65.45,254
20180401|2018-02-07 14:00,7,65.53,65.64,65.52,65.59,38
20180401|2018-02-07 14:30,7,65.53,65.6,65.44,65.45,38
20180401|2018-02-07 15:00,7,65.48,65.48,65.21,65.28,27
20180401|2018-02-07 15:30,7,65.33,65.45,65.32,65.45,33
20180401|2018-02-07 17:00,8,65.44,65.44,65.32,65.38,12
20180401|2018-02-07 17:30,8,65.38,65.4,65.38,65.4,3
20180401|2018-02-07 18:00,8,65.47,65.47,65.38,65.39,8
20180401|2018-02-07 18:30,8,65.39,65.39,65.31,65.34,4
20180401|2018-02-07 19:00,8,65.32,65.34,65.24,65.24,35
20180401|2018-02-07 19:30,8,65.18,65.19,65.13,65.19,16
20180401|2018-02-07 20:00,8,65.2,65.22,65.2,65.2,12
20180401|2018-02-07 20:30,8,65.27,65.31,65.27,65.31,2
20180401|2018-02-07 21:00,8,65.34,65.4,65.34,65.4,21
20180401|2018-02-07 21:30,8,65.31,65.36,65.31,65.36,4
20180401|2018-02-07 22:00,8,65.4,65.4,65.4,65.4,1
20180401|2018-02-07 22:30,8,65.28,65.32,65.22,65.22,16
20180401|2018-02-07 23:00,8,65.29,65.38,65.29,65.37,8
20180401|2018-02-07 23:30,8,65.37,65.46,65.37,65.46,10
20180401|2018-02-08 00:00,8,65.53,65.54,65.41,65.41,7
20180401|2018-02-08 00:30,8,65.46,65.46,65.46,65.46,1
20180401|2018-02-08 01:00,8,65.41,65.59,65.41,65.49,24
20180401|2018-02-08 01:30,8,65.42,65.46,65.36,65.4,67
20180401|2018-02-08 02:00,8,65.37,65.4,65.22,65.22,129
20180401|2018-02-08 02:30,8,65.23,65.29,65.13,65.13,308
20180401|2018-02-08 03:00,8,65.13,65.49,65.1,65.45,246
20180401|2018-02-08 03:30,8,65.48,65.51,65.37,65.41,129
20180401|2018-02-08 04:00,8,65.31,65.31,64.99,65.02,357
20180401|2018-02-08 04:30,8,65.03,65.19,65.02,65.19,110
20180401|2018-02-08 05:00,8,65.18,65.24,65.01,65.03,120
20180401|2018-02-08 05:30,8,65.03,65.06,64.79,64.88,342
20180401|2018-02-08 06:00,8,64.88,64.94,64.69,64.9,294
20180401|2018-02-08 06:30,8,64.88,64.98,64.83,64.97,122
20180401|2018-02-08 07:00,8,64.95,64.99,64.72,64.87,171
20180401|2018-02-08 07:30,8,64.89,65.3,64.86,65.3,632
20180401|2018-02-08 08:00,8,65.28,65.47,65.03,65.39,1218
20180401|2018-02-08 08:30,8,65.4,65.48,65.1,65.19,1143
20180401|2018-02-08 09:00,8,65.18,65.31,64.92,65.17,1423
20180401|2018-02-08 09:30,8,65.18,65.21,64.95,65.03,520
20180401|2018-02-08 10:00,8,65.01,65.18,64.5,64.53,1505
20180401|2018-02-08 10:30,8,64.53,64.89,64.43,64.8,881
20180401|2018-02-08 11:00,8,64.82,64.86,64.6,64.68,383
20180401|2018-02-08 11:30,8,64.62,64.87,64.52,64.57,741
20180401|2018-02-08 12:00,8,64.56,64.78,64.51,64.68,376
20180401|2018-02-08 12:30,8,64.68,64.91,64.65,64.77,635
20180401|2018-02-08 13:00,8,64.74,64.97,64.6,64.83,968
20180401|2018-02-08 13:30,8,64.82,64.86,64.64,64.67,145
20180401|2018-02-08 14:00,8,64.64,64.7,64.35,64.42,207
20180401|2018-02-08 14:30,8,64.37,64.38,64.11,64.11,705
20180401|2018-02-08 15:00,8,64.15,64.28,64.15,64.26,20
20180401|2018-02-08 15:30,8,64.29,64.29,64.21,64.23,43
20180401|2018-02-08 17:00,9,64.38,64.49,64.36,64.39,82
20180401|2018-02-08 17:30,9,64.48,64.54,64.3,64.3,23
20180401|2018-02-08 18:00,9,64.25,64.35,64.25,64.35,3
20180401|2018-02-08 18:30,9,64.34,64.37,64.34,64.37,6
20180401|2018-02-08 19:00,9,64.38,64.42,64.34,64.42,16
20180401|2018-02-08 19:30,9,64.45,64.45,64.37,64.37,4
20180401|2018-02-08 20:00,9,64.31,64.31,64.26,64.27,8
20180401|2018-02-08 20:30,9,64.27,64.28,64.22,64.28,10
20180401|2018-02-08 21:00,9,64.22,64.3,64.22,64.3,2
20180401|2018-02-08 21:30,9,64.37,64.46,64.32,64.39,54
20180401|2018-02-08 22:00,9,64.39,64.39,64.38,64.39,3
20180401|2018-02-08 23:00,9,64.36,64.36,64.34,64.34,3
20180401|2018-02-08 23:30,9,64.35,64.4,64.35,64.39,23
20180401|2018-02-09 00:00,9,64.4,64.41,64.37,64.4,10
20180401|2018-02-09 00:30,9,64.41,64.41,64.35,64.35,3
20180401|2018-02-09 01:00,9,64.38,64.44,64.33,64.33,29
20180401|2018-02-09 01:30,9,64.37,64.38,64.27,64.34,37
20180401|2018-02-09 02:00,9,64.33,64.39,64.25,64.3,168
20180401|2018-02-09 02:30,9,64.3,64.4,64.18,64.36,174
20180401|2018-02-09 03:00,9,64.37,64.56,64.34,64.44,193
20180401|2018-02-09 03:30,9,64.45,64.61,64.44,64.61,209
20180401|2018-02-09 04:00,9,64.61,64.63,64.39,64.41,78
20180401|2018-02-09 04:30,9,64.43,64.49,64.3,64.37,118
20180401|2018-02-09 05:00,9,64.4,64.41,64.29,64.35,69
20180401|2018-02-09 05:30,9,64.32,64.34,64.21,64.34,77
20180401|2018-02-09 06:00,9,64.36,64.4,64.28,64.33,59
20180401|2018-02-09 06:30,9,64.26,64.26,64.1,64.16,206
20180401|2018-02-09 07:00,9,64.13,64.27,64.04,64.27,212
20180401|2018-02-09 07:30,9,64.22,64.46,64.12,64.46,295
20180401|2018-02-09 08:00,9,64.45,64.48,64.06,64.11,375
20180401|2018-02-09 08:30,9,64.09,64.15,63.71,64.09,1773
20180401|2018-02-09 09:00,9,64.08,64.1,63.72,63.76,776
20180401|2018-02-09 09:30,9,63.76,63.79,63.44,63.45,840
20180401|2018-02-09 10:00,9,63.43,63.56,63.23,63.36,792
20180401|2018-02-09 10:30,9,63.37,63.53,63.22,63.23,658
20180401|2018-02-09 11:00,9,63.25,63.25,62.78,62.96,732
20180401|2018-02-09 11:30,9,62.93,63.02,62.62,62.79,461
20180401|2018-02-09 12:00,9,62.78,62.79,62.41,62.41,517
20180401|2018-02-09 12:30,9,62.4,62.59,61.77,62.5,926
20180401|2018-02-09 13:00,9,62.52,63.26,62.47,62.65,1085
20180401|2018-02-09 13:30,9,62.73,62.78,62.33,62.54,441
20180401|2018-02-09 14:00,9,62.49,62.68,62.44,62.65,158
20180401|2018-02-09 14:30,9,62.67,62.86,62.67,62.75,79
20180401|2018-02-09 15:00,9,62.75,62.82,62.75,62.77,14
20180401|2018-02-09 15:30,9,62.78,62.79,62.65,62.66,22
20180401|2018-02-11 17:00,12,62.64,62.75,62.64,62.71,25
20180401|2018-02-11 17:30,12,62.7,62.9,62.7,62.88,11
20180401|2018-02-11 18:00,12,62.84,62.96,62.84,62.92,21
20180401|2018-02-11 18:30,12,62.9,63.19,62.9,63.19,47
20180401|2018-02-11 19:00,12,63.25,63.25,63.17,63.21,24
20180401|2018-02-11 19:30,12,63.25,63.31,63.25,63.29,8
20180401|2018-02-11 20:00,12,63.25,63.53,63.25,63.51,38
20180401|2018-02-11 20:30,12,63.48,63.51,63.48,63.51,8
20180401|2018-02-11 21:00,12,63.38,63.39,63.37,63.37,4
20180401|2018-02-11 21:30,12,63.35,63.38,63.3,63.32,12
20180401|2018-02-11 22:00,12,63.35,63.37,63.35,63.36,19
20180401|2018-02-11 22:30,12,63.37,63.37,63.34,63.37,4
20180401|2018-02-11 23:00,12,63.35,63.35,63.29,63.29,4
20180401|2018-02-11 23:30,12,63.34,63.36,63.3,63.35,33
20180401|2018-02-12 00:00,12,63.35,63.39,63.32,63.36,17
20180401|2018-02-12 00:30,12,63.43,63.43,63.4,63.42,8
20180401|2018-02-12 01:00,12,63.43,63.59,63.42,63.53,103
20180401|2018-02-12 01:30,12,63.53,63.53,63.32,63.33,105
20180401|2018-02-12 02:00,12,63.34,63.66,63.28,63.65,358
20180401|2018-02-12 02:30,12,63.63,64.06,63.53,64.05,868
20180401|2018-02-12 03:00,12,64.04,64.4,63.94,64.14,862
20180401|2018-02-12 03:30,12,64.14,64.19,63.83,63.89,401
20180401|2018-02-12 04:00,12,63.87,63.9,63.6,63.7,394
20180401|2018-02-12 04:30,12,63.71,63.99,63.71,63.87,188
20180401|2018-02-12 05:00,12,63.86,63.86,63.59,63.6,197
20180401|2018-02-12 05:30,12,63.61,63.69,63.55,63.68,148
20180401|2018-02-12 06:00,12,63.7,63.76,63.54,63.54,144
20180401|2018-02-12 06:30,12,63.56,63.7,63.54,63.7,100
20180401|2018-02-12 07:00,12,63.68,63.9,63.61,63.82,298
20180401|2018-02-12 07:30,12,63.79,63.86,63.62,63.69,273
20180401|2018-02-12 08:00,12,63.68,63.68,63.29,63.29,585
20180401|2018-02-12 08:30,12,63.3,63.82,63.25,63.46,908
20180401|2018-02-12 09:00,12,63.47,63.72,63.07,63.17,961
20180401|2018-02-12 09:30,12,63.17,63.59,63.14,63.53,777
20180401|2018-02-12 10:00,12,63.53,63.53,63.13,63.15,827
20180401|2018-02-12 10:30,12,63.16,63.3,63.02,63.13,705
20180401|2018-02-12 11:00,12,63.2,63.51,63.11,63.3,497
20180401|2018-02-12 11:30,12,63.32,63.34,63.14,63.19,275
20180401|2018-02-12 12:00,12,63.23,63.23,62.99,63.12,395
20180401|2018-02-12 12:30,12,63.12,63.17,63.02,63.17,194
20180401|2018-02-12 13:00,12,63.16,63.16,62.56,62.56,632
20180401|2018-02-12 13:30,12,62.63,62.76,62.57,62.63,202
20180401|2018-02-12 14:00,12,62.66,62.75,62.64,62.74,93
20180401|2018-02-12 14:30,12,62.67,62.72,62.61,62.68,48
20180401|2018-02-12 15:00,12,62.65,62.68,62.65,62.65,12
20180401|2018-02-12 15:30,12,62.66,62.69,62.66,62.68,6
20180401|2018-02-12 17:00,13,62.74,62.77,62.7,62.77,21
20180401|2018-02-12 17:30,13,62.8,62.86,62.8,62.86,15
20180401|2018-02-12 18:00,13,62.85,62.85,62.78,62.78,7
20180401|2018-02-12 18:30,13,62.79,62.84,62.79,62.79,23
20180401|2018-02-12 19:00,13,62.79,62.79,62.76,62.77,9
20180401|2018-02-12 19:30,13,62.8,62.94,62.8,62.93,16
20180401|2018-02-12 20:00,13,63,63.1,63,63.09,10
20180401|2018-02-12 20:30,13,63.04,63.04,62.98,62.98,11
20180401|2018-02-12 21:00,13,63.01,63.08,63,63.04,10
20180401|2018-02-12 21:30,13,63.02,63.02,63,63,3
20180401|2018-02-12 22:00,13,62.97,62.97,62.97,62.97,2
20180401|2018-02-12 22:30,13,62.98,62.98,62.96,62.97,6
20180401|2018-02-12 23:00,13,62.95,62.95,62.91,62.91,3
20180401|2018-02-12 23:30,13,62.92,62.96,62.92,62.95,10
20180401|2018-02-13 00:00,13,62.94,62.99,62.94,62.99,5
20180401|2018-02-13 00:30,13,62.96,62.96,62.96,62.96,1
20180401|2018-02-13 01:00,13,62.95,63.05,62.95,62.97,108
20180401|2018-02-13 01:30,13,62.98,63.06,62.93,62.98,69
20180401|2018-02-13 02:00,13,62.98,63.07,62.83,63.05,479
20180401|2018-02-13 02:30,13,63.06,63.08,62.72,62.74,343
20180401|2018-02-13 03:00,13,62.75,62.78,62.32,62.34,808
20180401|2018-02-13 03:30,13,62.34,62.55,62.26,62.53,444
20180401|2018-02-13 04:00,13,62.54,62.7,62.53,62.59,219
20180401|2018-02-13 04:30,13,62.62,62.95,62.61,62.86,355
20180401|2018-02-13 05:00,13,62.87,62.87,62.64,62.66,250
20180401|2018-02-13 05:30,13,62.65,62.65,62.41,62.48,337
20180401|2018-02-13 06:00,13,62.46,62.57,62.38,62.54,224
20180401|2018-02-13 06:30,13,62.54,62.62,62.47,62.55,257
20180401|2018-02-13 07:00,13,62.55,62.55,62.3,62.34,330
20180401|2018-02-13 07:30,13,62.33,62.36,62.11,62.14,695
20180401|2018-02-13 08:00,13,62.14,62.29,62.08,62.17,543
20180401|2018-02-13 08:30,13,62.17,62.25,61.76,62.05,1180
20180401|2018-02-13 09:00,13,62.04,62.31,61.97,62.16,830
20180401|2018-02-13 09:30,13,62.13,62.28,61.99,62.11,591
20180401|2018-02-13 10:00,13,62.05,62.42,61.86,62.17,1217
20180401|2018-02-13 10:30,13,62.2,62.6,62.2,62.53,1103
20180401|2018-02-13 11:00,13,62.55,62.76,62.36,62.64,1074
20180401|2018-02-13 11:30,13,62.62,62.78,62.5,62.72,1219
20180401|2018-02-13 12:00,13,62.73,62.93,62.65,62.74,754
20180401|2018-02-13 12:30,13,62.75,62.86,62.59,62.66,912
20180401|2018-02-13 13:00,13,62.69,62.85,62.65,62.73,968
20180401|2018-02-13 13:30,13,62.74,62.81,62.71,62.74,312
20180401|2018-02-13 14:00,13,62.75,62.83,62.72,62.81,100
20180401|2018-02-13 14:30,13,62.82,62.82,62.76,62.76,91
20180401|2018-02-13 15:00,13,62.78,62.78,62.73,62.73,34
20180401|2018-02-13 15:30,13,62.57,62.63,62.44,62.57,68
20180401|2018-02-13 17:00,14,62.47,62.49,62.41,62.41,8
20180401|2018-02-13 17:30,14,62.55,62.55,62.55,62.55,5
20180401|2018-02-13 18:00,14,62.58,62.62,62.58,62.62,9
20180401|2018-02-13 18:30,14,62.62,62.83,62.61,62.76,19
20180401|2018-02-13 19:00,14,62.79,62.8,62.71,62.76,17
20180401|2018-02-13 19:30,14,62.85,62.89,62.81,62.86,11
20180401|2018-02-13 20:00,14,62.73,62.73,62.7,62.7,2
20180401|2018-02-13 20:30,14,62.76,62.81,62.76,62.81,4
20180401|2018-02-13 21:00,14,62.81,62.87,62.79,62.87,9
20180401|2018-02-13 21:30,14,62.87,62.87,62.79,62.79,12
20180401|2018-02-13 22:00,14,62.79,62.82,62.79,62.82,14
20180401|2018-02-13 22:30,14,62.81,62.81,62.77,62.77,8
20180401|2018-02-13 23:00,14,62.77,62.82,62.77,62.82,6
20180401|2018-02-13 23:30,14,62.82,62.82,62.8,62.8,9
20180401|2018-02-14 00:00,14,62.78,62.8,62.78,62.8,7
20180401|2018-02-14 00:30,14,62.83,62.83,62.83,62.83,2
20180401|2018-02-14 01:00,14,62.8,62.8,62.68,62.68,23
20180401|2018-02-14 01:30,14,62.67,62.71,62.59,62.59,52
20180401|2018-02-14 02:00,14,62.6,62.74,62.53,62.54,294
20180401|2018-02-14 02:30,14,62.54,62.54,62.38,62.49,345
20180401|2018-02-14 03:00,14,62.46,62.48,62.26,62.33,203
20180401|2018-02-14 03:30,14,62.34,62.4,62.25,62.38,443
20180401|2018-02-14 04:00,14,62.37,62.49,62.33,62.46,127
20180401|2018-02-14 04:30,14,62.5,62.57,62.41,62.41,87
20180401|2018-02-14 05:00,14,62.4,62.56,62.4,62.45,139
20180401|2018-02-14 05:30,14,62.43,62.54,62.38,62.53,78
20180401|2018-02-14 06:00,14,62.51,62.59,62.5,62.5,42
20180401|2018-02-14 06:30,14,62.52,62.52,62.41,62.44,119
20180401|2018-02-14 07:00,14,62.43,62.47,62.35,62.45,202
20180401|2018-02-14 07:30,14,62.44,62.44,62.01,62.27,1093
20180401|2018-02-14 08:00,14,62.27,62.33,62.06,62.16,385
20180401|2018-02-14 08:30,14,62.14,62.2,61.96,62.09,617
20180401|2018-02-14 09:00,14,62.08,62.46,62.04,62.35,514
20180401|2018-02-14 09:30,14,62.42,63.37,62.18,63,1058
20180401|2018-02-14 10:00,14,63,63.2,62.69,63.13,1445
20180401|2018-02-14 10:30,14,63.12,63.35,62.97,63.07,869
20180401|2018-02-14 11:00,14,63.05,63.08,62.92,63.07,215
20180401|2018-02-14 11:30,14,63.07,63.31,63.05,63.23,789
20180401|2018-02-14 12:00,14,63.25,63.83,63.22,63.81,1897
20180401|2018-02-14 12:30,14,63.85,64.04,63.57,63.97,830
20180401|2018-02-14 13:00,14,63.97,64.4,63.97,64.37,1000
20180401|2018-02-14 13:30,14,64.32,64.56,64.27,64.44,1231
20180401|2018-02-14 14:00,14,64.44,64.5,64.41,64.45,373
20180401|2018-02-14 14:30,14,64.45,64.45,64.31,64.32,173
20180401|2018-02-14 15:00,14,64.31,64.39,64.31,64.33,40
20180401|2018-02-14 15:30,14,64.38,64.44,64.37,64.43,13
20180401|2018-02-14 17:00,15,64.32,64.37,64.3,64.35,13
20180401|2018-02-14 17:30,15,64.38,64.46,64.37,64.44,21
20180401|2018-02-14 18:00,15,64.47,64.48,64.46,64.48,12
20180401|2018-02-14 18:30,15,64.42,64.51,64.42,64.51,16
20180401|2018-02-14 19:00,15,64.47,64.67,64.46,64.67,42
20180401|2018-02-14 19:30,15,64.61,64.72,64.61,64.69,16
20180401|2018-02-14 20:00,15,64.7,64.8,64.7,64.78,14
20180401|2018-02-14 20:30,15,64.83,64.88,64.83,64.85,23
20180401|2018-02-14 21:00,15,64.83,64.88,64.82,64.87,9
20180401|2018-02-14 21:30,15,64.87,64.89,64.87,64.87,10
20180401|2018-02-14 22:00,15,64.93,64.96,64.93,64.95,6
20180401|2018-02-14 22:30,15,64.87,64.89,64.75,64.88,15
20180401|2018-02-14 23:00,15,64.89,64.9,64.87,64.87,12
20180401|2018-02-14 23:30,15,64.87,65.07,64.87,65.05,19
20180401|2018-02-15 00:00,15,65.05,65.07,64.98,65.06,16
20180401|2018-02-15 00:30,15,65.07,65.1,65.05,65.05,14
20180401|2018-02-15 01:00,15,65,65.08,64.89,65.05,130
20180401|2018-02-15 01:30,15,65.05,65.06,64.87,64.87,87
20180401|2018-02-15 02:00,15,64.86,64.87,64.62,64.64,244
20180401|2018-02-15 02:30,15,64.64,64.71,64.48,64.7,206
20180401|2018-02-15 03:00,15,64.66,64.66,64.4,64.42,172
20180401|2018-02-15 03:30,15,64.4,64.72,64.32,64.66,369
20180401|2018-02-15 04:00,15,64.62,64.68,64.46,64.47,71
20180401|2018-02-15 04:30,15,64.45,64.47,64.35,64.46,78
20180401|2018-02-15 05:00,15,64.44,64.44,64.23,64.23,209
20180401|2018-02-15 05:30,15,64.22,64.26,63.91,63.98,290
20180401|2018-02-15 06:00,15,63.97,64.07,63.79,63.8,282
20180401|2018-02-15 06:30,15,63.78,64.03,63.76,64.03,184
20180401|2018-02-15 07:00,15,63.98,64.07,63.8,63.87,187
20180401|2018-02-15 07:30,15,63.84,64,63.73,63.79,353
20180401|2018-02-15 08:00,15,63.76,63.81,63.58,63.7,555
20180401|2018-02-15 08:30,15,63.7,64.08,63.47,64.04,727
20180401|2018-02-15 09:00,15,64.02,64.03,63.5,63.69,614
20180401|2018-02-15 09:30,15,63.69,63.69,63.15,63.25,1429
20180401|2018-02-15 10:00,15,63.23,63.74,63.12,63.7,1431
20180401|2018-02-15 10:30,15,63.71,64,63.42,63.91,1064
20180401|2018-02-15 11:00,15,63.93,64.16,63.84,64.05,535
20180401|2018-02-15 11:30,15,64.03,64.39,63.94,64.37,303
20180401|2018-02-15 12:00,15,64.42,64.54,64.08,64.1,593
20180401|2018-02-15 12:30,15,64.08,64.19,63.94,64.03,346
20180401|2018-02-15 13:00,15,64.02,64.35,63.99,64.34,506
20180401|2018-02-15 13:30,15,64.37,64.47,64.34,64.4,623
20180401|2018-02-15 14:00,15,64.4,64.57,64.39,64.53,249
20180401|2018-02-15 14:30,15,64.5,64.59,64.49,64.51,53
20180401|2018-02-15 15:00,15,64.52,64.54,64.45,64.45,53
20180401|2018-02-15 15:30,15,64.45,64.55,64.45,64.5,19
20180401|2018-02-15 17:00,16,64.41,64.61,64.4,64.54,10
20180401|2018-02-15 18:00,16,64.63,64.68,64.6,64.68,23
20180401|2018-02-15 18:30,16,64.68,64.68,64.61,64.63,19
20180401|2018-02-15 19:00,16,64.59,64.59,64.53,64.56,39
20180401|2018-02-15 19:30,16,64.55,64.62,64.51,64.62,23
20180401|2018-02-15 20:00,16,64.61,64.61,64.58,64.58,3
20180401|2018-02-15 20:30,16,64.71,64.77,64.7,64.71,25
20180401|2018-02-15 21:00,16,64.76,64.76,64.76,64.76,1
20180401|2018-02-15 22:00,16,64.72,64.72,64.66,64.66,9
20180401|2018-02-15 22:30,16,64.65,64.68,64.65,64.68,7
20180401|2018-02-15 23:00,16,64.69,64.69,64.64,64.64,3
20180401|2018-02-15 23:30,16,64.71,64.72,64.71,64.72,10
20180401|2018-02-16 00:00,16,64.63,64.65,64.61,64.64,25
20180401|2018-02-16 00:30,16,64.64,64.64,64.57,64.57,9
20180401|2018-02-16 01:00,16,64.58,64.59,64.51,64.58,15
20180401|2018-02-16 01:30,16,64.55,64.61,64.53,64.59,28
20180401|2018-02-16 02:00,16,64.63,64.9,64.63,64.78,120
20180401|2018-02-16 02:30,16,64.77,64.89,64.63,64.77,206
20180401|2018-02-16 03:00,16,64.77,64.94,64.75,64.77,320
20180401|2018-02-16 03:30,16,64.74,64.89,64.69,64.71,119
20180401|2018-02-16 04:00,16,64.66,64.7,64.55,64.58,122
20180401|2018-02-16 04:30,16,64.55,64.66,64.44,64.45,142
20180401|2018-02-16 05:00,16,64.45,64.6,64.44,64.54,135
20180401|2018-02-16 05:30,16,64.54,64.62,64.46,64.57,66
20180401|2018-02-16 06:00,16,64.54,64.55,64.42,64.48,82
20180401|2018-02-16 06:30,16,64.54,64.82,64.54,64.82,208
20180401|2018-02-16 07:00,16,64.82,64.85,64.67,64.68,206
20180401|2018-02-16 07:30,16,64.69,64.77,64.55,64.68,293
20180401|2018-02-16 08:00,16,64.64,64.64,64.26,64.36,571
20180401|2018-02-16 08:30,16,64.36,64.54,64.19,64.38,776
20180401|2018-02-16 09:00,16,64.39,64.52,64.26,64.35,421
20180401|2018-02-16 09:30,16,64.34,64.57,64.32,64.38,324
20180401|2018-02-16 10:00,16,64.41,65.02,64.41,64.82,1282
20180401|2018-02-16 10:30,16,64.84,65.18,64.76,65.11,710
20180401|2018-02-16 11:00,16,65.1,65.2,64.93,64.97,442
20180401|2018-02-16 11:30,16,64.96,65.19,64.92,64.96,264
20180401|2018-02-16 12:00,16,64.99,64.99,64.78,64.9,368
20180401|2018-02-16 12:30,16,64.92,65,64.56,64.59,305
20180401|2018-02-16 13:00,16,64.61,64.95,64.6,64.89,649
20180401|2018-02-16 13:30,16,64.86,65,64.82,64.89,132
20180401|2018-02-16 14:00,16,64.87,64.9,64.85,64.9,83
20180401|2018-02-16 14:30,16,64.88,64.95,64.86,64.91,98
20180401|2018-02-16 15:00,16,64.91,64.91,64.86,64.86,30
20180401|2018-02-16 15:30,16,64.88,64.94,64.86,64.86,15
20180401|2018-02-18 17:00,20,64.86,64.98,64.86,64.97,34
20180401|2018-02-18 17:30,20,64.99,65.01,64.97,65.01,4
20180401|2018-02-18 18:00,20,65.04,65.09,65,65.08,11
20180401|2018-02-18 18:30,20,65.09,65.4,65.09,65.38,218
20180401|2018-02-18 19:00,20,65.34,65.4,65.33,65.33,25
20180401|2018-02-18 19:30,20,65.4,65.4,65.4,65.4,22
20180401|2018-02-18 20:00,20,65.39,65.39,65.23,65.23,3
20180401|2018-02-18 21:00,20,65.28,65.28,65.28,65.28,1
20180401|2018-02-18 21:30,20,65.31,65.39,65.31,65.38,5
20180401|2018-02-18 22:00,20,65.38,65.4,65.38,65.4,16
20180401|2018-02-18 22:30,20,65.41,65.44,65.41,65.44,20
20180401|2018-02-18 23:30,20,65.39,65.39,65.32,65.32,3
20180401|2018-02-19 01:00,20,65.3,65.32,65.19,65.23,35
20180401|2018-02-19 01:30,20,65.22,65.28,65.11,65.15,84
20180401|2018-02-19 02:00,20,65.16,65.23,65.09,65.15,210
20180401|2018-02-19 02:30,20,65.16,65.2,65.07,65.19,153
20180401|2018-02-19 03:00,20,65.23,65.26,65.12,65.12,88
20180401|2018-02-19 03:30,20,65.07,65.14,65.02,65.14,98
20180401|2018-02-19 04:00,20,65.14,65.21,65.09,65.2,65
20180401|2018-02-19 04:30,20,65.21,65.31,65.2,65.27,102
20180401|2018-02-19 05:00,20,65.26,65.26,65.16,65.24,30
20180401|2018-02-19 05:30,20,65.26,65.3,65.17,65.26,71
20180401|2018-02-19 06:00,20,65.29,65.3,65.11,65.11,45
20180401|2018-02-19 06:30,20,65.1,65.16,65.07,65.07,52
20180401|2018-02-19 07:00,20,65.09,65.18,65.04,65.14,68
20180401|2018-02-19 07:30,20,65.16,65.22,65.09,65.14,71
20180401|2018-02-19 08:00,20,65.17,65.34,65.12,65.29,146
20180401|2018-02-19 08:30,20,65.3,65.3,65.14,65.24,154
20180401|2018-02-19 09:00,20,65.25,65.3,65.16,65.18,89
20180401|2018-02-19 09:30,20,65.22,65.65,65.22,65.5,495
20180401|2018-02-19 10:00,20,65.54,65.73,65.44,65.66,360
20180401|2018-02-19 10:30,20,65.66,65.66,65.44,65.55,208
20180401|2018-02-19 11:00,20,65.56,65.59,65.36,65.42,210
20180401|2018-02-19 11:30,20,65.41,65.7,65.37,65.7,92
20180401|2018-02-19 17:00,20,65.62,65.69,65.55,65.65,22
20180401|2018-02-19 17:30,20,65.65,65.65,65.61,65.61,8
20180401|2018-02-19 18:00,20,65.65,65.83,65.65,65.71,27
20180401|2018-02-19 18:30,20,65.71,65.71,65.67,65.67,11
20180401|2018-02-19 19:00,20,65.69,65.69,65.4,65.42,21
20180401|2018-02-19 19:30,20,65.39,65.39,65.27,65.27,7
20180401|2018-02-19 20:00,20,65.23,65.23,65.19,65.21,16
20180401|2018-02-19 20:30,20,65.28,65.39,65.28,65.39,10
20180401|2018-02-19 21:00,20,65.4,65.43,65.39,65.43,9
20180401|2018-02-19 21:30,20,65.42,65.42,65.41,65.42,6
20180401|2018-02-19 22:30,20,65.48,65.49,65.48,65.49,2
20180401|2018-02-19 23:00,20,65.48,65.5,65.45,65.5,7
20180401|2018-02-19 23:30,20,65.48,65.48,65.44,65.44,13
20180401|2018-02-20 00:30,20,65.48,65.55,65.48,65.55,13
20180401|2018-02-20 01:00,20,65.48,65.63,65.48,65.52,63
20180401|2018-02-20 01:30,20,65.5,65.53,65.45,65.5,48
20180401|2018-02-20 02:00,20,65.52,65.52,65.3,65.33,218
20180401|2018-02-20 02:30,20,65.32,65.46,65.22,65.43,180
20180401|2018-02-20 03:00,20,65.42,65.51,65.26,65.26,147
20180401|2018-02-20 03:30,20,65.24,65.3,65.1,65.16,119
20180401|2018-02-20 04:00,20,65.15,65.19,64.91,64.92,231
20180401|2018-02-20 04:30,20,64.9,64.98,64.82,64.94,179
20180401|2018-02-20 05:00,20,64.89,64.96,64.78,64.9,158
20180401|2018-02-20 05:30,20,64.96,65.21,64.92,65.18,161
20180401|2018-02-20 06:00,20,65.18,65.28,65.06,65.21,244
20180401|2018-02-20 06:30,20,65.22,65.26,65.16,65.21,93
20180401|2018-02-20 07:00,20,65.12,65.18,65.06,65.13,217
20180401|2018-02-20 07:30,20,65.09,65.14,64.86,64.93,303
20180401|2018-02-20 08:00,20,64.91,65.13,64.9,65.04,288
20180401|2018-02-20 08:30,20,65.04,65.29,64.91,64.99,324
20180401|2018-02-20 09:00,20,64.98,65.26,64.94,65.19,462
20180401|2018-02-20 09:30,20,65.19,65.19,64.88,65.19,446
20180401|2018-02-20 10:00,20,65.21,65.26,64.94,65,519
20180401|2018-02-20 10:30,20,65.04,65.57,64.99,65.56,538
20180401|2018-02-20 11:00,20,65.57,65.81,65.52,65.65,347
20180401|2018-02-20 11:30,20,65.66,65.66,65.47,65.5,206
20180401|2018-02-20 12:00,20,65.5,65.52,65.25,65.35,134
20180401|2018-02-20 12:30,20,65.32,65.48,65.32,65.44,130
20180401|2018-02-20 13:00,20,65.47,65.54,65.12,65.27,323
20180401|2018-02-20 13:30,20,65.25,65.27,65.07,65.1,105
20180401|2018-02-20 14:00,20,65.12,65.13,65.03,65.08,48
20180401|2018-02-20 14:30,20,65.06,65.11,65.02,65.07,101
20180401|2018-02-20 15:00,20,65.1,65.16,65.09,65.12,19
20180401|2018-02-20 15:30,20,65.12,65.14,65.04,65.06,23
20180401|2018-02-20 17:00,21,65.11,65.14,65.03,65.14,11
20180401|2018-02-20 17:30,21,65.13,65.13,65.11,65.11,2
20180401|2018-02-20 18:00,21,65.1,65.12,65.06,65.06,23
20180401|2018-02-20 18:30,21,65.05,65.06,65.02,65.02,11
20180401|2018-02-20 19:00,21,65,65,64.74,64.82,69
20180401|2018-02-20 19:30,21,64.87,64.88,64.8,64.81,8
20180401|2018-02-20 20:00,21,64.85,64.85,64.82,64.82,10
20180401|2018-02-20 20:30,21,64.84,64.86,64.84,64.85,4
20180401|2018-02-20 21:00,21,64.86,64.86,64.78,64.84,14
20180401|2018-02-20 21:30,21,64.78,64.82,64.71,64.71,9
20180401|2018-02-20 22:00,21,64.72,64.72,64.62,64.64,17
20180401|2018-02-20 22:30,21,64.61,64.68,64.61,64.68,5
20180401|2018-02-20 23:30,21,64.69,64.7,64.66,64.7,17
20180401|2018-02-21 00:00,21,64.72,64.72,64.72,64.72,2
20180401|2018-02-21 00:30,21,64.76,64.76,64.76,64.76,1
20180401|2018-02-21 01:00,21,64.84,64.89,64.71,64.71,44
20180401|2018-02-21 01:30,21,64.69,64.8,64.67,64.72,40
20180401|2018-02-21 02:00,21,64.71,64.83,64.45,64.45,202
20180401|2018-02-21 02:30,21,64.47,64.6,64.4,64.51,332
20180401|2018-02-21 03:00,21,64.54,64.66,64.54,64.66,155
20180401|2018-02-21 03:30,21,64.67,64.75,64.61,64.71,109
20180401|2018-02-21 04:00,21,64.7,64.8,64.54,64.77,156
20180401|2018-02-21 04:30,21,64.76,64.95,64.74,64.94,92
20180401|2018-02-21 05:00,21,64.91,65.06,64.86,64.98,130
20180401|2018-02-21 05:30,21,64.95,65.05,64.93,65.02,127
20180401|2018-02-21 06:00,21,65.01,65.22,65.01,65.14,199
20180401|2018-02-21 06:30,21,65.14,65.17,65.07,65.11,85
20180401|2018-02-21 07:00,21,65.08,65.27,65.02,65.24,129
20180401|2018-02-21 07:30,21,65.17,65.2,64.99,65.04,131
20180401|2018-02-21 08:00,21,65.05,65.13,64.87,64.93,280
20180401|2018-02-21 08:30,21,64.94,65.31,64.86,65.08,288
20180401|2018-02-21 09:00,21,65.1,65.21,65.01,65.01,413
20180401|2018-02-21 09:30,21,64.98,65.38,64.98,65.27,284
20180401|2018-02-21 10:00,21,65.27,65.28,65.08,65.25,467
20180401|2018-02-21 10:30,21,65.24,65.27,65.03,65.1,255
20180401|2018-02-21 11:00,21,65.12,65.34,65.12,65.22,755
20180401|2018-02-21 11:30,21,65.22,65.28,65.16,65.19,91
20180401|2018-02-21 12:00,21,65.23,65.26,65.15,65.25,98
20180401|2018-02-21 12:30,21,65.26,65.31,65.15,65.22,198
20180401|2018-02-21 13:00,21,65.18,65.53,65.18,65.39,719
20180401|2018-02-21 13:30,21,65.34,65.34,64.98,65.06,288
20180401|2018-02-21 14:00,21,65.04,65.07,64.89,65.07,101
20180401|2018-02-21 14:30,21,65.08,65.1,64.9,64.93,47
20180401|2018-02-21 15:00,21,64.94,65,64.93,64.95,22
20180401|2018-02-21 15:30,21,65.15,65.21,65.02,65.13,100
20180401|2018-02-21 17:00,22,65.01,65.01,65.01,65.01,1
20180401|2018-02-21 18:00,22,64.94,64.94,64.94,64.94,3
20180401|2018-02-21 18:30,22,64.94,64.95,64.94,64.95,2
20180401|2018-02-21 19:00,22,64.92,64.94,64.89,64.9,25
20180401|2018-02-21 19:30,22,64.85,64.85,64.64,64.79,177
20180401|2018-02-21 20:00,22,64.85,64.89,64.84,64.89,7
20180401|2018-02-21 21:00,22,64.84,64.95,64.84,64.95,207
20180401|2018-02-21 21:30,22,64.96,64.96,64.96,64.96,2
20180401|2018-02-21 22:30,22,64.89,64.92,64.88,64.92,10
20180401|2018-02-21 23:00,22,64.91,64.91,64.91,64.91,1
20180401|2018-02-21 23:30,22,64.94,64.98,64.94,64.98,4
20180401|2018-02-22 00:00,22,64.99,65,64.98,65,13
20180401|2018-02-22 00:30,22,65,65,64.91,64.91,2
20180401|2018-02-22 01:00,22,64.92,64.95,64.85,64.86,18
20180401|2018-02-22 01:30,22,64.85,64.97,64.85,64.89,85
20180401|2018-02-22 02:00,22,64.89,64.9,64.79,64.84,183
20180401|2018-02-22 02:30,22,64.85,65.03,64.85,64.93,234
20180401|2018-02-22 03:00,22,64.92,64.98,64.87,64.92,119
20180401|2018-02-22 03:30,22,64.96,65.15,64.95,65.1,203
20180401|2018-02-22 04:00,22,65.1,65.23,65.1,65.15,97
20180401|2018-02-22 04:30,22,65.15,65.25,65.1,65.19,54
20180401|2018-02-22 05:00,22,65.16,65.37,65.08,65.35,169
20180401|2018-02-22 05:30,22,65.37,65.37,65.3,65.35,114
20180401|2018-02-22 06:00,22,65.39,65.44,65.25,65.26,211
20180401|2018-02-22 06:30,22,65.28,65.35,65.23,65.29,91
20180401|2018-02-22 07:00,22,65.28,65.45,65.24,65.37,114
20180401|2018-02-22 07:30,22,65.39,65.48,65.27,65.44,251
20180401|2018-02-22 08:00,22,65.43,65.71,65.43,65.59,412
20180401|2018-02-22 08:30,22,65.6,65.76,65.5,65.56,402
20180401|2018-02-22 09:00,22,65.61,65.71,65.48,65.5,249
20180401|2018-02-22 09:30,22,65.51,65.53,65.24,65.25,454
20180401|2018-02-22 10:00,22,65.32,66.4,65.32,66.31,836
20180401|2018-02-22 10:30,22,66.33,66.38,66.05,66.15,695
20180401|2018-02-22 11:00,22,66.18,66.55,66.16,66.48,534
20180401|2018-02-22 11:30,22,66.51,66.55,66.28,66.31,302
20180401|2018-02-22 12:00,22,66.31,66.35,66.2,66.3,128
20180401|2018-02-22 12:30,22,66.23,66.38,66.17,66.38,265
20180401|2018-02-22 13:00,22,66.38,66.42,66.19,66.37,500
20180401|2018-02-22 13:30,22,66.33,66.35,66.24,66.24,94
20180401|2018-02-22 14:00,22,66.23,66.27,66.2,66.27,47
20180401|2018-02-22 14:30,22,66.22,66.23,66.18,66.22,47
20180401|2018-02-22 15:00,22,66.23,66.34,66.23,66.34,6
20180401|2018-02-22 15:30,22,66.33,66.33,66.24,66.24,9
20180401|2018-02-22 17:00,23,66.25,66.26,66.25,66.26,2
20180401|2018-02-22 17:30,23,66.21,66.21,66.21,66.21,1
20180401|2018-02-22 18:00,23,66.21,66.21,66.21,66.21,1
20180401|2018-02-22 18:30,23,66.23,66.24,66.23,66.24,2
20180401|2018-02-22 19:00,23,66.3,66.3,66.21,66.25,14
20180401|2018-02-22 19:30,23,66.3,66.43,66.3,66.41,8
20180401|2018-02-22 20:00,23,66.44,66.53,66.43,66.47,15
20180401|2018-02-22 21:00,23,66.36,66.36,66.36,66.36,2
20180401|2018-02-22 21:30,23,66.36,66.36,66.36,66.36,3
20180401|2018-02-22 22:00,23,66.37,66.37,66.37,66.37,1
20180401|2018-02-22 22:30,23,66.34,66.34,66.34,66.34,1
20180401|2018-02-22 23:00,23,66.33,66.33,66.27,66.27,6
20180401|2018-02-22 23:30,23,66.28,66.28,66.28,66.28,1
20180401|2018-02-23 00:00,23,66.38,66.38,66.38,66.38,2
20180401|2018-02-23 00:30,23,66.37,66.37,66.37,66.37,2
20180401|2018-02-23 01:00,23,66.29,66.29,66.26,66.26,5
20180401|2018-02-23 01:30,23,66.35,66.37,66.35,66.37,8
20180401|2018-02-23 02:00,23,66.33,66.33,66.18,66.18,232
20180401|2018-02-23 02:30,23,66.19,66.28,66.15,66.24,133
20180401|2018-02-23 03:00,23,66.21,66.21,66,66.02,196
20180401|2018-02-23 03:30,23,66.04,66.13,66.02,66.09,52
20180401|2018-02-23 04:00,23,66.04,66.07,65.94,65.94,108
20180401|2018-02-23 04:30,23,65.94,65.97,65.8,65.96,153
20180401|2018-02-23 05:00,23,65.97,66.02,65.85,65.97,91
20180401|2018-02-23 05:30,23,65.99,66.08,65.97,66.06,48
20180401|2018-02-23 06:00,23,66.11,66.34,66.11,66.22,131
20180401|2018-02-23 06:30,23,66.23,66.31,66.15,66.3,140
20180401|2018-02-23 07:00,23,66.31,66.36,66.26,66.26,119
20180401|2018-02-23 07:30,23,66.29,66.39,66.2,66.23,174
20180401|2018-02-23 08:00,23,66.24,66.54,66.23,66.38,431
20180401|2018-02-23 08:30,23,66.38,66.61,66.29,66.54,409
20180401|2018-02-23 09:00,23,66.55,66.86,66.5,66.8,543
20180401|2018-02-23 09:30,23,66.81,66.93,66.75,66.9,324
20180401|2018-02-23 10:00,23,66.93,67.06,66.81,66.92,790
20180401|2018-02-23 10:30,23,66.94,67.3,66.89,67.3,712
20180401|2018-02-23 11:00,23,67.31,67.33,67.11,67.17,264
20180401|2018-02-23 11:30,23,67.15,67.2,67.11,67.16,125
20180401|2018-02-23 12:00,23,67.14,67.15,66.93,67.08,390
20180401|2018-02-23 12:30,23,67.08,67.13,67.03,67.11,102
20180401|2018-02-23 13:00,23,67.14,67.35,67.04,67.35,351
20180401|2018-02-23 13:30,23,67.33,67.37,67.25,67.29,143
20180401|2018-02-23 14:00,23,67.31,67.35,67.3,67.32,43
20180401|2018-02-23 14:30,23,67.32,67.32,67.28,67.28,44
20180401|2018-02-23 15:00,23,67.28,67.33,67.27,67.28,35
20180401|2018-02-23 15:30,23,67.28,67.33,67.28,67.33,21
20180401|2018-02-25 17:00,26,67.3,67.33,67.27,67.27,7
20180401|2018-02-25 17:30,26,67.28,67.29,67.28,67.29,2
20180401|2018-02-25 18:00,26,67.27,67.27,67.21,67.21,7
20180401|2018-02-25 18:30,26,67.21,67.21,67.19,67.19,3
20180401|2018-02-25 19:00,26,67.18,67.21,67.16,67.16,13
20180401|2018-02-25 19:30,26,67.21,67.21,67.21,67.21,3
20180401|2018-02-25 20:00,26,67.29,67.47,67.29,67.45,12
20180401|2018-02-25 20:30,26,67.5,67.58,67.5,67.53,35
20180401|2018-02-25 21:00,26,67.49,67.51,67.43,67.43,10
20180401|2018-02-25 21:30,26,67.44,67.48,67.43,67.48,10
20180401|2018-02-25 22:30,26,67.45,67.47,67.45,67.45,3
20180401|2018-02-25 23:30,26,67.47,67.47,67.47,67.47,2
20180401|2018-02-26 00:00,26,67.49,67.49,67.49,67.49,1
20180401|2018-02-26 00:30,26,67.49,67.49,67.41,67.41,5
20180401|2018-02-26 01:00,26,67.4,67.4,67.24,67.3,28
20180401|2018-02-26 01:30,26,67.29,67.32,67.27,67.27,7
20180401|2018-02-26 02:00,26,67.23,67.43,67.21,67.34,197
20180401|2018-02-26 02:30,26,67.28,67.31,67.17,67.17,157
20180401|2018-02-26 03:00,26,67.14,67.2,67.06,67.13,69
20180401|2018-02-26 03:30,26,67.15,67.29,67.12,67.19,32
20180401|2018-02-26 04:00,26,67.2,67.35,67.2,67.24,48
20180401|2018-02-26 04:30,26,67.31,67.31,67.28,67.29,4
20180401|2018-02-26 05:00,26,67.32,67.34,67.08,67.11,50
20180401|2018-02-26 05:30,26,67.08,67.21,67.07,67.09,34
20180401|2018-02-26 06:00,26,67.1,67.12,67.02,67.1,60
20180401|2018-02-26 06:30,26,67.11,67.17,67.11,67.17,41
20180401|2018-02-26 07:00,26,67.21,67.32,66.92,66.97,139
20180401|2018-02-26 07:30,26,66.95,67.03,66.87,66.92,291
20180401|2018-02-26 08:00,26,67.01,67.11,66.93,67.05,112
20180401|2018-02-26 08:30,26,67.01,67.06,66.83,66.9,113
20180401|2018-02-26 09:00,26,66.89,67.31,66.74,67.1,135
20180401|2018-02-26 09:30,26,67.16,67.26,67.11,67.15,111
20180401|2018-02-26 10:00,26,67.16,67.75,67.16,67.67,220
20180401|2018-02-26 10:30,26,67.67,67.74,67.5,67.6,184
20180401|2018-02-26 11:00,26,67.68,67.9,67.63,67.71,170
20180401|2018-02-26 11:30,26,67.72,67.81,67.64,67.78,45
20180401|2018-02-26 12:00,26,67.78,67.78,67.4,67.6,125
20180401|2018-02-26 12:30,26,67.61,67.68,67.55,67.64,61
20180401|2018-02-26 13:00,26,67.62,67.72,67.47,67.47,109
20180401|2018-02-26 13:30,26,67.47,67.53,67.45,67.45,35
20180401|2018-02-26 14:00,26,67.46,67.53,67.46,67.51,27
20180401|2018-02-26 14:30,26,67.53,67.58,67.52,67.58,12
20180401|2018-02-26 15:00,26,67.57,67.62,67.55,67.55,16
20180401|2018-02-26 15:30,26,67.58,67.58,67.54,67.54,13
20180401|2018-02-26 17:00,27,67.56,67.63,67.56,67.63,2
20180401|2018-02-26 17:30,27,67.54,67.54,67.54,67.54,2
20180401|2018-02-26 19:00,27,67.58,67.58,67.51,67.51,11
20180401|2018-02-26 20:30,27,67.44,67.5,67.44,67.49,13
20180401|2018-02-26 21:00,27,67.45,67.47,67.44,67.45,13
20180401|2018-02-26 21:30,27,67.45,67.48,67.45,67.48,2
20180401|2018-02-26 22:00,27,67.41,67.42,67.4,67.4,7
20180401|2018-02-26 22:30,27,67.38,67.39,67.3,67.38,18
20180401|2018-02-26 23:00,27,67.37,67.37,67.37,67.37,1
20180401|2018-02-27 00:00,27,67.42,67.42,67.42,67.42,2
20180401|2018-02-27 00:30,27,67.41,67.41,67.41,67.41,1
20180401|2018-02-27 01:00,27,67.47,67.52,67.39,67.39,15
20180401|2018-02-27 01:30,27,67.4,67.4,67.4,67.4,2
20180401|2018-02-27 02:00,27,67.34,67.42,67.27,67.27,56
20180401|2018-02-27 02:30,27,67.27,67.43,67.24,67.36,73
20180401|2018-02-27 03:00,27,67.36,67.47,67.27,67.4,37
20180401|2018-02-27 03:30,27,67.39,67.39,67.3,67.36,30
20180401|2018-02-27 04:00,27,67.43,67.43,67.29,67.38,55
20180401|2018-02-27 04:30,27,67.4,67.44,67.4,67.4,15
20180401|2018-02-27 05:00,27,67.41,67.41,67.25,67.31,7
20180401|2018-02-27 05:30,27,67.34,67.35,67.26,67.29,11
20180401|2018-02-27 06:00,27,67.36,67.36,67.29,67.29,21
20180401|2018-02-27 06:30,27,67.32,67.45,67.32,67.44,26
20180401|2018-02-27 07:00,27,67.46,67.48,67.26,67.26,44
20180401|2018-02-27 07:30,27,67.26,67.43,67.19,67.43,76
20180401|2018-02-27 08:00,27,67.28,67.5,67.27,67.5,50
20180401|2018-02-27 08:30,27,67.5,67.53,67.35,67.35,43
20180401|2018-02-27 09:00,27,67.4,67.47,67.33,67.33,97
20180401|2018-02-27 09:30,27,67.31,67.31,66.86,67.01,118
20180401|2018-02-27 10:00,27,67,67.25,66.92,66.95,129
20180401|2018-02-27 10:30,27,66.92,66.92,66.42,66.45,153
20180401|2018-02-27 11:00,27,66.49,66.65,66.49,66.65,64
20180401|2018-02-27 11:30,27,66.68,66.95,66.65,66.92,58
20180401|2018-02-27 12:00,27,66.91,66.91,66.83,66.83,22
20180401|2018-02-27 12:30,27,66.8,66.8,66.58,66.62,36
20180401|2018-02-27 13:00,27,66.62,66.65,66.41,66.64,65
20180401|2018-02-27 13:30,27,66.52,66.67,66.5,66.54,36
20180401|2018-02-27 14:00,27,66.5,66.52,66.48,66.48,13
20180401|2018-02-27 14:30,27,66.49,66.53,66.49,66.53,4
20180401|2018-02-27 15:00,27,66.55,66.55,66.5,66.5,6
20180401|2018-02-27 15:30,27,66.37,66.44,66.37,66.44,4
20180401|2018-02-27 17:30,28,66.33,66.33,66.33,66.33,1
20180401|2018-02-27 21:00,28,66.32,66.32,66.32,66.32,2
20180401|2018-02-28 01:00,28,66.42,66.42,66.42,66.42,2
20180401|2018-02-28 02:00,28,66.43,66.43,66.4,66.4,17
20180401|2018-02-28 02:30,28,66.4,66.46,66.4,66.46,3
20180401|2018-02-28 03:00,28,66.44,66.6,66.44,66.6,31
20180401|2018-02-28 03:30,28,66.63,66.63,66.63,66.63,4
20180401|2018-02-28 04:00,28,66.7,66.73,66.7,66.73,3
20180401|2018-02-28 04:30,28,66.76,66.76,66.7,66.7,3
20180401|2018-02-28 05:30,28,66.56,66.59,66.56,66.59,6
20180401|2018-02-28 06:00,28,66.46,66.46,66.44,66.44,3
20180401|2018-02-28 07:00,28,66.54,66.54,66.54,66.54,1
20180401|2018-02-28 07:30,28,66.6,66.6,66.52,66.59,8
20180401|2018-02-28 08:00,28,66.73,66.73,66.64,66.65,7
20180401|2018-02-28 08:30,28,66.73,66.87,66.69,66.71,30
20180401|2018-02-28 09:00,28,66.7,66.7,66.46,66.46,16
20180401|2018-02-28 09:30,28,66.36,66.37,65.8,65.87,73
20180401|2018-02-28 10:00,28,65.95,65.96,65.54,65.65,14
20180401|2018-02-28 10:30,28,65.6,65.62,65.6,65.61,4
20180401|2018-02-28 11:00,28,65.78,65.86,65.76,65.85,10
20180401|2018-02-28 11:30,28,65.84,66.14,65.84,66.14,4
20180401|2018-02-28 12:00,28,66.01,66.01,66.01,66.01,1
20180401|2018-02-28 12:30,28,65.97,65.97,65.97,65.97,1
20180401|2018-02-28 13:00,28,65.92,65.92,65.79,65.79,11
20180501|2015-12-03 09:00,3,56.53,56.54,56.53,56.53,15
20180501|2015-12-03 12:30,3,57.58,57.58,57.57,57.57,12
20180501|2015-12-09 08:30,9,55.03,55.04,55.03,55.03,15
20180501|2017-04-04 11:00,4,54.76,54.76,54.76,54.76,2
20180501|2017-04-04 12:30,4,54.64,54.66,54.64,54.66,5
20180501|2017-05-26 11:00,26,52.99,52.99,52.99,52.99,2
20180501|2017-06-12 07:00,12,50.72,50.72,50.72,50.72,2
20180501|2017-07-21 11:00,21,49.92,49.92,49.92,49.92,1
20180501|2017-08-02 09:00,2,52.65,52.7,52.5,52.5,73
20180501|2017-08-03 05:00,3,53.1,53.1,53.1,53.1,50
20180501|2017-08-14 10:30,14,51.89,51.9,51.89,51.9,2
20180501|2017-08-21 11:00,21,51.45,51.45,51.45,51.45,1
20180501|2017-08-30 07:30,30,52.02,52.02,52.02,52.02,7
20180501|2017-08-30 11:30,30,51.8,51.8,51.8,51.8,1
20180501|2017-08-31 04:00,31,51.41,51.41,51.41,51.41,1
20180501|2017-09-06 08:30,6,54.01,54.01,54.01,54.01,1
20180501|2017-09-13 05:30,13,54.25,54.25,54.25,54.25,2
20180501|2017-09-14 11:30,14,55,55,55,55,1
20180501|2017-09-14 12:00,14,55.02,55.05,55.02,55.05,4
20180501|2017-09-14 12:30,14,55.06,55.14,55.06,55.13,6
20180501|2017-09-22 06:30,22,55.24,55.24,55.24,55.24,1
20180501|2017-09-22 12:00,22,55.34,55.38,55.31,55.31,3
20180501|2017-09-22 12:30,22,55.44,55.44,55.44,55.44,1
20180501|2017-09-22 13:00,22,55.55,55.6,55.55,55.6,4
20180501|2017-09-25 08:30,25,56.23,56.23,56.19,56.19,2
20180501|2017-09-25 09:00,25,56.26,56.37,56.19,56.33,29
20180501|2017-09-25 09:30,25,56.37,56.37,56.27,56.35,26
20180501|2017-09-25 10:00,25,56.53,56.53,56.51,56.51,2
20180501|2017-10-02 05:30,2,55.25,55.25,55.25,55.25,1
20180501|2017-10-03 07:30,3,54.92,54.99,54.92,54.99,36
20180501|2017-10-04 09:00,4,55.1,55.1,55.1,55.1,1
20180501|2017-10-04 13:00,4,55.14,55.14,55.14,55.14,1
20180501|2017-10-10 03:00,10,55.14,55.14,55.14,55.14,6
20180501|2017-10-10 04:00,10,55.2,55.2,55.2,55.2,30
20180501|2017-10-11 12:30,11,56.02,56.02,56.01,56.01,7
20180501|2017-10-13 08:30,13,56.33,56.33,56.33,56.33,1
20180501|2017-10-13 09:00,13,56.12,56.12,56.12,56.12,1
20180501|2017-10-13 09:30,13,56,56,56,56,1
20180501|2017-10-13 10:00,13,56.14,56.14,56.14,56.14,1
20180501|2017-10-17 03:30,17,57.02,57.12,57.02,57.12,2
20180501|2017-10-17 09:30,17,57,57,56.67,56.67,29
20180501|2017-10-17 10:00,17,56.55,56.75,56.48,56.48,10
20180501|2017-10-17 10:30,17,56.51,56.52,56.34,56.41,31
20180501|2017-10-17 11:00,17,56.36,56.36,56.36,56.36,9
20180501|2017-10-17 11:30,17,56.46,56.46,56.46,56.46,2
20180501|2017-10-17 14:30,17,56.82,56.82,56.82,56.82,1
20180501|2017-10-18 01:30,18,56.9,56.9,56.9,56.9,1
20180501|2017-10-18 10:30,18,56.8,56.8,56.8,56.8,1
20180501|2017-10-19 04:30,19,56.37,56.37,56.37,56.37,1
20180501|2017-10-20 13:00,20,56.7,56.72,56.7,56.72,11
20180501|2017-10-23 03:30,23,56.81,56.81,56.81,56.81,1
20180501|2017-10-23 04:00,23,56.92,56.92,56.92,56.92,1
20180501|2017-10-23 08:30,23,56.94,56.96,56.94,56.96,10
20180501|2017-10-23 11:00,23,56.74,56.74,56.74,56.74,2
20180501|2017-10-25 09:30,25,57.62,57.62,57.62,57.62,36
20180501|2017-10-25 10:00,25,57.25,57.25,57.25,57.25,1
20180501|2017-10-25 13:30,25,57.55,57.55,57.55,57.55,1
20180501|2017-10-26 04:00,26,57.46,57.46,57.46,57.46,45
20180501|2017-10-27 02:30,27,58.11,58.11,58.11,58.11,2
20180501|2017-10-27 07:00,27,57.87,57.87,57.87,57.87,15
20180501|2017-10-27 09:30,27,58.88,58.92,58.88,58.92,91
20180501|2017-10-27 15:30,27,59.36,59.36,59.36,59.36,1
20180501|2017-10-31 14:00,31,59.99,59.99,59.97,59.97,49
20180501|2017-11-01 06:30,1,60.53,60.53,60.53,60.53,28
20180501|2017-11-08 12:00,8,62.4,62.4,62.36,62.36,27
20180501|2017-11-09 10:00,9,62.89,62.89,62.89,62.89,30
20180501|2017-11-09 10:30,9,63.18,63.18,63.18,63.18,1
20180501|2017-11-09 12:00,9,63.22,63.26,63.22,63.26,7
20180501|2017-11-10 10:30,10,63.17,63.17,63.1,63.1,101
20180501|2017-11-10 13:00,10,62.91,62.91,62.91,62.91,7
20180501|2017-11-14 05:30,14,62.48,62.48,62.48,62.48,1
20180501|2017-11-14 08:30,14,62.25,62.25,62.25,62.25,1
20180501|2017-11-14 12:00,14,61.5,61.5,61.5,61.5,1
20180501|2017-11-14 13:30,14,61.59,61.59,61.59,61.59,1
20180501|2017-11-15 10:00,15,61.11,61.11,61.1,61.1,45
20180501|2017-11-21 08:00,21,61.41,61.41,61.38,61.38,38
20180501|2017-11-21 08:30,21,61.66,61.66,61.66,61.66,2
20180501|2017-11-21 11:30,21,61.6,61.6,61.6,61.6,1
20180501|2017-11-21 12:00,21,61.38,61.38,61.38,61.38,1
20180501|2017-11-21 15:00,21,61.71,61.71,61.71,61.71,1
20180501|2017-11-22 06:30,22,62.11,62.11,62.11,62.11,40
20180501|2017-11-23 02:00,24,62.05,62.05,62.05,62.05,1
20180501|2017-11-24 08:00,24,62.4,62.4,62.4,62.4,2
20180501|2017-11-26 17:30,27,62.63,62.63,62.63,62.63,1
20180501|2017-11-27 08:30,27,62.52,62.52,62.52,62.52,42
20180501|2017-11-27 09:00,27,62.15,62.15,62.15,62.15,10
20180501|2017-11-27 13:30,27,62.63,62.63,62.63,62.63,5
20180501|2017-11-28 13:30,28,62.53,62.53,62.53,62.53,1
20180501|2017-12-01 10:00,1,63.21,63.21,63.21,63.21,1
20180501|2017-12-04 14:30,4,61.82,61.82,61.82,61.82,1
20180501|2017-12-06 01:00,6,62.03,62.03,62.03,62.03,1
20180501|2017-12-06 09:00,6,61.51,61.51,61.51,61.51,1
20180501|2017-12-06 11:00,6,60.99,60.99,60.99,60.99,4
20180501|2017-12-06 11:30,6,61.02,61.02,61.02,61.02,1
20180501|2017-12-06 12:30,6,61.17,61.17,61.17,61.17,4
20180501|2017-12-06 13:00,6,60.87,60.87,60.87,60.87,1
20180501|2017-12-06 22:30,7,60.97,60.97,60.97,60.97,1
20180501|2017-12-07 10:00,7,61.31,61.31,61.31,61.31,1
20180501|2017-12-07 13:30,7,61.47,61.47,61.45,61.45,10
20180501|2017-12-08 08:30,8,62.49,62.49,62.49,62.49,1
20180501|2017-12-08 09:00,8,62.08,62.08,62.08,62.08,1
20180501|2017-12-11 04:00,11,62.46,62.46,62.46,62.46,3
20180501|2017-12-12 08:30,12,63.26,63.26,63.2,63.2,3
20180501|2017-12-12 09:00,12,63.13,63.13,63.13,63.13,1
20180501|2017-12-12 10:30,12,62.74,62.74,62.74,62.74,2
20180501|2017-12-12 11:00,12,62.42,62.42,62.42,62.42,3
20180501|2017-12-12 13:00,12,62.18,62.18,62.18,62.18,1
20180501|2017-12-13 08:00,13,62.27,62.27,62.27,62.27,1
20180501|2017-12-14 14:00,14,62.04,62.04,62.03,62.03,45
20180501|2017-12-15 09:00,15,62.06,62.06,61.98,62.03,40
20180501|2017-12-15 13:30,15,61.98,61.98,61.98,61.98,5
20180501|2017-12-18 07:30,18,62.33,62.33,62.33,62.33,1
20180501|2017-12-18 10:30,18,62.35,62.35,62.27,62.29,60
20180501|2017-12-19 09:00,19,62.5,62.5,62.5,62.5,3
20180501|2017-12-19 13:00,19,62.75,62.82,62.65,62.82,91
20180501|2017-12-19 13:30,19,62.79,62.79,62.77,62.79,150
20180501|2017-12-19 14:00,19,62.78,62.78,62.77,62.77,50
20180501|2017-12-20 09:00,20,62.96,62.98,62.88,62.95,50
20180501|2017-12-20 10:00,20,63.29,63.29,63.29,63.29,1
20180501|2017-12-21 02:00,21,63.42,63.42,63.42,63.42,1
20180501|2017-12-21 09:30,21,63.48,63.48,63.48,63.48,1
20180501|2017-12-22 01:30,22,63.68,63.68,63.68,63.68,1
20180501|2017-12-22 04:30,22,63.52,63.52,63.52,63.52,1
20180501|2017-12-22 10:30,22,63.8,63.8,63.8,63.8,2
20180501|2017-12-22 12:30,22,64,64,64,64,1
20180501|2017-12-22 13:30,22,63.8,63.8,63.8,63.8,1
20180501|2017-12-26 10:00,26,65.3,65.3,65.3,65.3,1
20180501|2017-12-27 03:00,27,64.92,64.92,64.92,64.92,1
20180501|2017-12-27 08:00,27,65.2,65.23,65.19,65.2,100
20180501|2017-12-28 08:30,28,65.34,65.34,65.34,65.34,1
20180501|2017-12-28 20:00,29,65.77,65.77,65.77,65.77,1
20180501|2017-12-29 07:00,29,65.52,65.52,65.52,65.52,2
20180501|2017-12-29 09:00,29,65.76,65.76,65.76,65.76,1
20180501|2017-12-29 09:30,29,65.77,65.77,65.77,65.77,4
20180501|2017-12-29 10:00,29,65.78,65.78,65.78,65.78,8
20180501|2017-12-29 10:30,29,65.85,65.86,65.85,65.86,7
20180501|2017-12-29 11:00,29,66.01,66.01,66.01,66.01,4
20180501|2017-12-29 12:00,29,65.97,65.97,65.91,65.91,2
20180501|2017-12-29 12:30,29,65.91,66.06,65.91,66.06,14
20180501|2017-12-29 13:00,29,66.06,66.18,66.05,66.05,42
20180501|2017-12-29 13:30,29,65.91,65.91,65.84,65.84,16
20180501|2017-12-29 15:30,29,65.72,65.72,65.72,65.72,1
20180501|2018-01-01 20:00,2,66.26,66.26,66.26,66.26,8
20180501|2018-01-01 22:00,2,66.21,66.21,66.21,66.21,1
20180501|2018-01-02 03:30,2,65.96,65.96,65.92,65.92,7
20180501|2018-01-02 06:00,2,66.11,66.11,66.11,66.11,5
20180501|2018-01-02 08:30,2,65.91,65.96,65.8,65.96,9
20180501|2018-01-02 10:00,2,65.67,65.67,65.67,65.67,2
20180501|2018-01-02 10:30,2,65.58,65.65,65.58,65.65,2
20180501|2018-01-02 13:00,2,65.73,65.74,65.73,65.74,4
20180501|2018-01-03 04:00,3,65.97,65.97,65.97,65.97,3
20180501|2018-01-03 07:30,3,66.15,66.15,66.14,66.14,2
20180501|2018-01-03 09:00,3,66.53,66.53,66.53,66.53,2
20180501|2018-01-03 10:30,3,66.68,66.68,66.68,66.68,1
20180501|2018-01-03 11:00,3,66.59,66.59,66.59,66.59,1
20180501|2018-01-03 15:30,3,67.04,67.05,67.04,67.05,2
20180501|2018-01-04 01:00,4,67.21,67.21,67.21,67.21,1
20180501|2018-01-04 03:00,4,66.97,66.97,66.97,66.97,1
20180501|2018-01-04 04:00,4,66.97,66.97,66.97,66.97,1
20180501|2018-01-04 08:30,4,66.78,66.82,66.78,66.82,2
20180501|2018-01-04 10:00,4,66.7,66.94,66.7,66.94,7
20180501|2018-01-04 10:30,4,66.85,66.85,66.85,66.85,2
20180501|2018-01-04 11:00,4,67,67,67,67,1
20180501|2018-01-04 12:30,4,66.96,66.96,66.96,66.96,1
20180501|2018-01-04 13:00,4,67.11,67.13,67.11,67.13,3
20180501|2018-01-04 15:30,4,67.01,67.01,67.01,67.01,2
20180501|2018-01-05 01:30,5,66.85,66.85,66.85,66.85,1
20180501|2018-01-05 02:30,5,66.8,66.8,66.8,66.8,1
20180501|2018-01-05 03:00,5,66.59,66.59,66.59,66.59,2
20180501|2018-01-05 04:00,5,66.46,66.5,66.46,66.5,5
20180501|2018-01-05 08:00,5,66.75,66.75,66.68,66.68,2
20180501|2018-01-05 08:30,5,66.82,66.93,66.82,66.93,2
20180501|2018-01-05 09:00,5,66.8,66.8,66.8,66.8,1
20180501|2018-01-05 09:30,5,66.74,66.74,66.65,66.65,2
20180501|2018-01-05 10:00,5,66.52,66.52,66.52,66.52,1
20180501|2018-01-05 13:00,5,66.72,66.72,66.72,66.72,1
20180501|2018-01-07 17:00,8,66.89,66.89,66.89,66.89,1
20180501|2018-01-08 02:30,8,66.7,66.7,66.7,66.7,1
20180501|2018-01-08 03:00,8,66.66,66.66,66.66,66.66,4
20180501|2018-01-08 04:30,8,66.93,66.93,66.93,66.93,2
20180501|2018-01-08 05:30,8,66.97,67.02,66.97,67.02,2
20180501|2018-01-08 07:00,8,66.85,66.85,66.85,66.85,1
20180501|2018-01-08 08:30,8,66.7,66.7,66.7,66.7,2
20180501|2018-01-08 09:00,8,66.83,66.83,66.83,66.83,3
20180501|2018-01-08 11:00,8,66.78,66.78,66.78,66.78,10
20180501|2018-01-08 11:30,8,66.76,66.83,66.76,66.83,13
20180501|2018-01-08 12:30,8,66.88,66.92,66.88,66.92,10
20180501|2018-01-08 13:00,8,66.94,66.96,66.94,66.96,11
20180501|2018-01-08 13:30,8,66.91,67,66.91,67,8
20180501|2018-01-09 02:30,9,67.16,67.16,67.16,67.16,8
20180501|2018-01-09 07:00,9,67.27,67.28,67.27,67.28,2
20180501|2018-01-09 07:30,9,67.11,67.11,67.11,67.11,1
20180501|2018-01-09 08:30,9,67.18,67.18,67.18,67.18,20
20180501|2018-01-09 09:00,9,67.07,67.07,67.07,67.07,20
20180501|2018-01-09 10:00,9,67.21,67.21,67.21,67.21,7
20180501|2018-01-09 10:30,9,67.5,67.5,67.5,67.5,40
20180501|2018-01-09 12:30,9,68.06,68.12,68.06,68.06,10
20180501|2018-01-09 13:00,9,68.13,68.18,67.91,67.99,29
20180501|2018-01-09 14:00,9,67.82,67.82,67.82,67.82,2
20180501|2018-01-09 15:30,9,68.28,68.28,68.28,68.28,1
20180501|2018-01-10 03:30,10,68.1,68.1,68.1,68.1,1
20180501|2018-01-10 06:30,10,68.44,68.44,68.44,68.44,1
20180501|2018-01-10 08:00,10,68.3,68.3,68.3,68.3,1
20180501|2018-01-10 08:30,10,68.12,68.12,68.12,68.12,1
20180501|2018-01-10 09:30,10,68.04,68.04,68.04,68.04,1
20180501|2018-01-10 10:00,10,68.15,68.23,68.15,68.23,41
20180501|2018-01-10 10:30,10,68.27,68.27,68.22,68.22,16
20180501|2018-01-10 11:00,10,68,68,68,68,1
20180501|2018-01-10 12:30,10,68.09,68.21,68.09,68.21,9
20180501|2018-01-10 13:00,10,68.28,68.36,68.28,68.36,22
20180501|2018-01-10 13:30,10,68.19,68.2,68.19,68.2,11
20180501|2018-01-10 15:00,10,68.23,68.23,68.23,68.23,1
20180501|2018-01-11 02:00,11,68.32,68.32,68.32,68.32,2
20180501|2018-01-11 03:30,11,68.51,68.51,68.51,68.51,2
20180501|2018-01-11 04:30,11,68.6,68.6,68.6,68.6,1
20180501|2018-01-11 05:30,11,68.49,68.49,68.49,68.49,1
20180501|2018-01-11 07:00,11,68.46,68.46,68.46,68.46,2
20180501|2018-01-11 07:30,11,68.37,68.37,68.37,68.37,1
20180501|2018-01-11 08:00,11,68.29,68.29,68.29,68.29,1
20180501|2018-01-11 08:30,11,68.42,68.65,68.42,68.65,2
20180501|2018-01-11 09:00,11,68.69,68.69,68.68,68.68,2
20180501|2018-01-11 09:30,11,68.8,68.8,68.8,68.8,2
20180501|2018-01-11 10:00,11,68.95,68.95,68.95,68.95,10
20180501|2018-01-11 13:00,11,68.43,68.43,68.43,68.43,8
20180501|2018-01-11 13:30,11,68.4,68.42,68.38,68.38,32
20180501|2018-01-12 01:30,12,68.07,68.07,68.04,68.04,3
20180501|2018-01-12 02:00,12,68.22,68.22,68.22,68.22,1
20180501|2018-01-12 03:30,12,68.37,68.37,68.37,68.37,1
20180501|2018-01-12 06:30,12,68,68,68,68,1
20180501|2018-01-12 07:30,12,68,68,68,68,1
20180501|2018-01-12 08:00,12,68.21,68.21,68.21,68.21,1
20180501|2018-01-12 09:30,12,68.18,68.18,68.18,68.18,20
20180501|2018-01-12 10:00,12,68,68.2,68,68.2,2
20180501|2018-01-12 10:30,12,68.31,68.31,68.31,68.31,3
20180501|2018-01-12 11:00,12,68.35,68.69,68.35,68.69,5
20180501|2018-01-12 12:00,12,68.62,68.62,68.62,68.62,26
20180501|2018-01-12 12:30,12,68.7,68.7,68.7,68.7,5
20180501|2018-01-12 13:00,12,69,69,68.93,68.95,126
20180501|2018-01-12 13:30,12,68.89,68.9,68.8,68.8,13
20180501|2018-01-15 05:00,16,68.91,68.91,68.91,68.91,1
20180501|2018-01-15 06:00,16,68.79,68.79,68.79,68.79,1
20180501|2018-01-15 08:00,16,69,69,69,69,4
20180501|2018-01-15 09:00,16,69.13,69.13,68.98,68.98,3
20180501|2018-01-15 10:00,16,69.14,69.17,69.14,69.17,2
20180501|2018-01-15 10:30,16,69.23,69.23,69.23,69.23,1
20180501|2018-01-16 00:00,16,69.21,69.22,69.21,69.22,3
20180501|2018-01-16 05:30,16,68.56,68.56,68.56,68.56,1
20180501|2018-01-16 07:00,16,68.82,68.82,68.82,68.82,1
20180501|2018-01-16 07:30,16,68.7,68.71,68.7,68.71,8
20180501|2018-01-16 09:00,16,68.94,68.94,68.94,68.94,2
20180501|2018-01-16 10:00,16,68.61,68.61,68.61,68.61,1
20180501|2018-01-16 11:00,16,68.31,68.33,68.31,68.33,25
20180501|2018-01-16 11:30,16,68.69,68.69,68.69,68.69,1
20180501|2018-01-16 12:30,16,68.65,68.65,68.64,68.64,5
20180501|2018-01-16 13:30,16,68.6,68.6,68.6,68.6,1
20180501|2018-01-16 14:00,16,68.55,68.55,68.55,68.55,3
20180501|2018-01-17 02:00,17,68.46,68.46,68.46,68.46,5
20180501|2018-01-17 04:00,17,68.12,68.12,68.12,68.12,1
20180501|2018-01-17 05:00,17,67.99,67.99,67.99,67.99,1
20180501|2018-01-17 07:00,17,68.15,68.15,68.15,68.15,1
20180501|2018-01-17 07:30,17,68.29,68.29,68.29,68.29,1
20180501|2018-01-17 08:30,17,68.37,68.37,68.37,68.37,1
20180501|2018-01-17 09:30,17,68.55,68.55,68.55,68.55,1
20180501|2018-01-17 11:30,17,68.65,68.65,68.65,68.65,5
20180501|2018-01-17 12:00,17,68.67,68.67,68.67,68.67,2
20180501|2018-01-17 12:30,17,68.65,68.66,68.65,68.66,2
20180501|2018-01-18 02:30,18,68.44,68.44,68.44,68.44,1
20180501|2018-01-18 08:00,18,68.26,68.26,68.26,68.26,1
20180501|2018-01-18 13:30,18,68.52,68.52,68.52,68.52,1
20180501|2018-01-19 04:00,19,68.03,68.03,68.03,68.03,1
20180501|2018-01-19 05:00,19,68.21,68.21,68.21,68.21,1
20180501|2018-01-19 06:00,19,68,68.02,67.89,68.02,7
20180501|2018-01-19 07:00,19,67.85,67.85,67.7,67.7,31
20180501|2018-01-19 08:00,19,67.83,67.83,67.83,67.83,1
20180501|2018-01-19 08:30,19,68.26,68.26,68.15,68.15,2
20180501|2018-01-19 09:30,19,67.91,68.03,67.91,68.03,5
20180501|2018-01-19 10:00,19,67.8,67.8,67.8,67.8,1
20180501|2018-01-19 11:00,19,67.93,67.93,67.81,67.84,6
20180501|2018-01-19 11:30,19,67.89,67.89,67.89,67.89,1
20180501|2018-01-19 12:00,19,67.97,67.97,67.97,67.97,3
20180501|2018-01-19 15:30,19,67.97,67.97,67.97,67.97,1
20180501|2018-01-21 17:00,22,68,68,68,68,1
20180501|2018-01-21 17:30,22,67.98,67.98,67.98,67.98,2
20180501|2018-01-22 01:00,22,68.06,68.06,68.06,68.06,1
20180501|2018-01-22 07:00,22,67.75,67.75,67.75,67.75,1
20180501|2018-01-22 10:30,22,68.53,68.54,68.32,68.32,75
20180501|2018-01-22 11:00,22,68.14,68.15,68.14,68.15,16
20180501|2018-01-22 12:00,22,67.84,67.99,67.83,67.98,9
20180501|2018-01-22 12:30,22,68.05,68.05,68.05,68.05,2
20180501|2018-01-22 17:30,23,68.48,68.48,68.48,68.48,1
20180501|2018-01-22 18:00,23,68.4,68.4,68.4,68.4,1
20180501|2018-01-23 00:30,23,68.67,68.67,68.67,68.67,1
20180501|2018-01-23 02:30,23,68.45,68.45,68.45,68.45,1
20180501|2018-01-23 03:00,23,68.65,68.65,68.65,68.65,1
20180501|2018-01-23 05:00,23,68.4,68.4,68.4,68.4,4
20180501|2018-01-23 10:00,23,69.29,69.31,69.15,69.15,7
20180501|2018-01-23 12:00,23,68.98,68.98,68.98,68.98,1
20180501|2018-01-23 18:00,24,68.97,68.97,68.97,68.97,1
20180501|2018-01-24 02:30,24,68.92,68.92,68.92,68.92,1
20180501|2018-01-24 03:30,24,68.9,68.9,68.9,68.9,1
20180501|2018-01-24 06:00,24,69.01,69.01,69.01,69.01,1
20180501|2018-01-24 06:30,24,69.11,69.11,69.11,69.11,1
20180501|2018-01-24 07:30,24,69.02,69.02,69.02,69.02,1
20180501|2018-01-24 09:30,24,69.24,69.24,69.19,69.19,4
20180501|2018-01-24 10:30,24,68.95,68.95,68.95,68.95,2
20180501|2018-01-24 13:00,24,69.21,69.6,69.21,69.58,230
20180501|2018-01-24 14:30,24,69.94,69.94,69.92,69.92,2
20180501|2018-01-24 22:00,25,70.07,70.07,70.07,70.07,1
20180501|2018-01-24 22:30,25,70.06,70.06,70.06,70.06,1
20180501|2018-01-25 00:30,25,70,70,70,70,1
20180501|2018-01-25 01:30,25,69.91,69.91,69.91,69.91,1
20180501|2018-01-25 03:00,25,69.94,69.96,69.94,69.96,3
20180501|2018-01-25 03:30,25,69.89,69.89,69.89,69.89,4
20180501|2018-01-25 06:00,25,70.03,70.08,70.03,70.08,11
20180501|2018-01-25 07:30,25,70.14,70.17,70.14,70.17,20
20180501|2018-01-25 08:30,25,69.93,69.93,69.93,69.93,4
20180501|2018-01-25 10:00,25,69.97,69.97,69.97,69.97,1
20180501|2018-01-25 11:00,25,70.17,70.17,70.03,70.04,3
20180501|2018-01-25 11:30,25,70.03,70.03,70.03,70.03,2
20180501|2018-01-25 12:00,25,70.06,70.06,70.06,70.06,1
20180501|2018-01-25 12:30,25,70.1,70.1,70.08,70.09,4
20180501|2018-01-25 13:00,25,69.95,69.95,69.58,69.6,11
20180501|2018-01-25 13:30,25,69.51,69.51,69.42,69.42,2
20180501|2018-01-25 14:30,25,69.24,69.27,69.22,69.27,13
20180501|2018-01-25 20:00,26,69.34,69.34,69.34,69.34,1
20180501|2018-01-26 02:30,26,69.43,69.43,69.43,69.43,3
20180501|2018-01-26 03:00,26,69.59,69.59,69.59,69.59,1
20180501|2018-01-26 03:30,26,69.64,69.64,69.64,69.64,1
20180501|2018-01-26 05:30,26,69.74,69.74,69.74,69.74,1
20180501|2018-01-26 07:30,26,69.49,69.49,69.43,69.43,4
20180501|2018-01-26 08:00,26,69.42,69.42,69.42,69.42,1
20180501|2018-01-26 08:30,26,69.6,69.6,69.6,69.6,1
20180501|2018-01-26 09:00,26,69.62,69.62,69.62,69.62,1
20180501|2018-01-26 09:30,26,69.66,69.66,69.66,69.66,1
20180501|2018-01-26 10:30,26,69.81,69.81,69.81,69.81,1
20180501|2018-01-26 11:00,26,69.75,69.82,69.75,69.82,3
20180501|2018-01-26 11:30,26,69.74,69.79,69.74,69.79,11
20180501|2018-01-26 12:00,26,69.8,69.94,69.8,69.92,10
20180501|2018-01-26 13:00,26,69.77,69.78,69.77,69.78,2
20180501|2018-01-26 13:30,26,69.73,69.73,69.73,69.73,2
20180501|2018-01-29 02:00,29,69.53,69.65,69.53,69.65,11
20180501|2018-01-29 02:30,29,69.68,69.68,69.67,69.67,4
20180501|2018-01-29 03:30,29,69.46,69.47,69.44,69.47,7
20180501|2018-01-29 04:00,29,69.45,69.46,69.44,69.46,6
20180501|2018-01-29 04:30,29,69.43,69.43,69.43,69.43,1
20180501|2018-01-29 05:30,29,69.26,69.36,69.23,69.33,13
20180501|2018-01-29 06:00,29,69.32,69.32,69.14,69.19,9
20180501|2018-01-29 06:30,29,69.23,69.23,69.23,69.23,2
20180501|2018-01-29 07:00,29,69.18,69.18,69.13,69.13,2
20180501|2018-01-29 07:30,29,69.09,69.14,69.09,69.1,5
20180501|2018-01-29 08:00,29,69.08,69.08,68.9,69.08,25
20180501|2018-01-29 08:30,29,68.99,69.07,68.99,69.07,6
20180501|2018-01-29 09:00,29,69.14,69.16,68.9,68.9,5
20180501|2018-01-29 09:30,29,68.91,68.95,68.78,68.9,14
20180501|2018-01-29 10:00,29,68.91,68.91,68.63,68.64,31
20180501|2018-01-29 10:30,29,68.57,68.75,68.54,68.69,15
20180501|2018-01-29 11:00,29,68.81,68.89,68.81,68.86,7
20180501|2018-01-29 11:30,29,68.93,68.94,68.93,68.94,4
20180501|2018-01-29 12:00,29,68.88,68.92,68.77,68.92,21
20180501|2018-01-29 12:30,29,68.87,68.88,68.83,68.83,9
20180501|2018-01-29 13:00,29,68.81,68.93,68.75,68.92,18
20180501|2018-01-29 13:30,29,68.93,68.93,68.9,68.93,6
20180501|2018-01-29 21:30,30,68.56,68.56,68.56,68.56,1
20180501|2018-01-29 22:30,30,68.5,68.5,68.5,68.5,1
20180501|2018-01-29 23:30,30,68.42,68.43,68.42,68.43,3
20180501|2018-01-30 01:00,30,68.5,68.5,68.5,68.5,1
20180501|2018-01-30 01:30,30,68.42,68.42,68.42,68.42,1
20180501|2018-01-30 02:00,30,68.41,68.41,68.41,68.41,2
20180501|2018-01-30 02:30,30,68.36,68.46,68.36,68.46,3
20180501|2018-01-30 03:00,30,68.56,68.56,68.51,68.51,8
20180501|2018-01-30 03:30,30,68.54,68.54,68.54,68.54,1
20180501|2018-01-30 04:00,30,68.64,68.77,68.64,68.77,7
20180501|2018-01-30 04:30,30,68.72,68.72,68.72,68.72,3
20180501|2018-01-30 05:00,30,68.69,68.69,68.68,68.68,2
20180501|2018-01-30 05:30,30,68.55,68.55,68.55,68.55,1
20180501|2018-01-30 06:00,30,68.6,68.6,68.47,68.47,3
20180501|2018-01-30 06:30,30,68.46,68.46,68.39,68.39,4
20180501|2018-01-30 07:00,30,68.56,68.57,68.56,68.57,2
20180501|2018-01-30 08:30,30,68.36,68.39,68.05,68.05,35
20180501|2018-01-30 09:00,30,67.93,68.01,67.85,67.85,13
20180501|2018-01-30 09:30,30,67.8,67.98,67.78,67.8,31
20180501|2018-01-30 10:00,30,67.85,67.91,67.76,67.91,9
20180501|2018-01-30 10:30,30,67.94,68,67.85,67.98,25
20180501|2018-01-30 11:00,30,67.93,68.22,67.93,68.22,24
20180501|2018-01-30 11:30,30,68.12,68.12,68.09,68.12,19
20180501|2018-01-30 12:00,30,68.07,68.1,68.07,68.1,2
20180501|2018-01-30 12:30,30,68.15,68.15,68.06,68.12,60
20180501|2018-01-30 13:00,30,68.26,68.37,68.26,68.37,27
20180501|2018-01-30 13:30,30,68.26,68.26,68.23,68.23,3
20180501|2018-01-30 14:30,30,68.04,68.05,68.04,68.05,6
20180501|2018-01-30 15:00,30,68.02,68.03,68.02,68.03,2
20180501|2018-01-30 15:30,30,67.94,67.94,67.7,67.7,7
20180501|2018-01-30 17:00,31,67.57,67.57,67.55,67.55,15
20180501|2018-01-30 19:00,31,67.72,67.72,67.72,67.72,5
20180501|2018-01-30 23:00,31,67.7,67.7,67.64,67.64,2
20180501|2018-01-31 01:30,31,67.95,67.97,67.95,67.97,12
20180501|2018-01-31 02:00,31,67.8,67.93,67.79,67.88,5
20180501|2018-01-31 02:30,31,67.82,67.82,67.78,67.78,8
20180501|2018-01-31 03:00,31,67.71,67.87,67.71,67.87,6
20180501|2018-01-31 03:30,31,67.85,67.89,67.81,67.81,4
20180501|2018-01-31 04:00,31,67.87,67.9,67.87,67.9,10
20180501|2018-01-31 04:30,31,67.89,67.89,67.78,67.79,19
20180501|2018-01-31 05:00,31,67.84,67.84,67.8,67.8,3
20180501|2018-01-31 05:30,31,67.77,67.89,67.77,67.84,9
20180501|2018-01-31 06:00,31,67.78,67.8,67.77,67.8,7
20180501|2018-01-31 06:30,31,67.8,67.8,67.79,67.79,4
20180501|2018-01-31 07:00,31,67.91,67.96,67.91,67.96,3
20180501|2018-01-31 07:30,31,67.96,68.05,67.95,68.05,6
20180501|2018-01-31 08:00,31,68.07,68.08,68,68.08,34
20180501|2018-01-31 08:30,31,68.07,68.1,68.03,68.04,26
20180501|2018-01-31 09:00,31,68,68.11,68,68.02,30
20180501|2018-01-31 09:30,31,67.88,68.08,67.77,68.04,64
20180501|2018-01-31 10:00,31,68.07,68.07,67.6,67.97,41
20180501|2018-01-31 10:30,31,67.99,68.39,67.95,68.39,27
20180501|2018-01-31 11:00,31,68.41,68.42,68.12,68.13,42
20180501|2018-01-31 11:30,31,68.23,68.23,68.15,68.19,12
20180501|2018-01-31 12:00,31,68.26,68.35,68.26,68.33,19
20180501|2018-01-31 12:30,31,68.32,68.37,68.13,68.13,20
20180501|2018-01-31 13:00,31,68.25,68.57,68.22,68.53,153
20180501|2018-01-31 13:30,31,68.48,68.57,68.48,68.57,5
20180501|2018-01-31 14:00,31,68.55,68.56,68.55,68.56,4
20180501|2018-01-31 14:30,31,68.65,68.65,68.65,68.65,1
20180501|2018-01-31 21:30,1,68.7,68.7,68.7,68.7,1
20180501|2018-02-01 01:00,1,68.65,68.65,68.65,68.65,1
20180501|2018-02-01 02:00,1,68.58,68.74,68.55,68.74,13
20180501|2018-02-01 02:30,1,68.74,68.74,68.64,68.65,8
20180501|2018-02-01 03:00,1,68.79,69.05,68.79,69.05,15
20180501|2018-02-01 03:30,1,68.98,69.29,68.97,69.27,51
20180501|2018-02-01 04:00,1,69.27,69.3,69.2,69.2,17
20180501|2018-02-01 04:30,1,69.16,69.24,69.12,69.24,12
20180501|2018-02-01 05:00,1,69.22,69.22,69.09,69.09,10
20180501|2018-02-01 05:30,1,69.06,69.06,69.05,69.05,2
20180501|2018-02-01 06:00,1,69.04,69.06,68.98,69.02,16
20180501|2018-02-01 06:30,1,69,69.09,68.96,69.09,15
20180501|2018-02-01 07:00,1,69.13,69.3,69.11,69.29,29
20180501|2018-02-01 07:30,1,69.12,69.23,69.1,69.19,10
20180501|2018-02-01 08:00,1,69.17,69.36,69.08,69.11,17
20180501|2018-02-01 08:30,1,69.07,69.23,69.06,69.23,14
20180501|2018-02-01 09:00,1,69.09,69.09,69.08,69.08,2
20180501|2018-02-01 09:30,1,69.04,69.24,69.03,69.21,15
20180501|2018-02-01 10:00,1,68.99,68.99,68.7,68.7,47
20180501|2018-02-01 10:30,1,68.72,68.96,68.65,68.96,44
20180501|2018-02-01 11:00,1,68.93,69,68.93,68.99,10
20180501|2018-02-01 11:30,1,69.09,69.13,69,69,26
20180501|2018-02-01 12:00,1,69.08,69.12,69.08,69.12,9
20180501|2018-02-01 12:30,1,69.15,69.15,69.06,69.06,13
20180501|2018-02-01 13:00,1,69.09,69.29,69.09,69.29,41
20180501|2018-02-01 13:30,1,69.36,69.42,69.3,69.42,25
20180501|2018-02-01 14:00,1,69.41,69.5,69.41,69.48,88
20180501|2018-02-01 14:30,1,69.55,69.62,69.55,69.56,13
20180501|2018-02-01 15:00,1,69.45,69.45,69.45,69.45,1
20180501|2018-02-01 15:30,1,69.5,69.5,69.5,69.5,1
20180501|2018-02-02 00:30,2,69.52,69.52,69.5,69.5,2
20180501|2018-02-02 02:00,2,69.54,69.7,69.49,69.67,24
20180501|2018-02-02 03:00,2,69.44,69.44,69.38,69.38,5
20180501|2018-02-02 03:30,2,69.48,69.48,69.34,69.34,10
20180501|2018-02-02 04:00,2,69.32,69.32,69.17,69.24,13
20180501|2018-02-02 04:30,2,69.28,69.34,69.26,69.34,15
20180501|2018-02-02 05:00,2,69.32,69.32,69.17,69.17,5
20180501|2018-02-02 05:30,2,69.15,69.15,69.12,69.15,9
20180501|2018-02-02 06:00,2,69.03,69.06,69.03,69.05,5
20180501|2018-02-02 06:30,2,69.16,69.16,69.05,69.05,9
20180501|2018-02-02 07:00,2,69.09,69.21,69.09,69.18,13
20180501|2018-02-02 07:30,2,69.23,69.25,68.86,68.94,41
20180501|2018-02-02 08:00,2,68.83,68.83,68.4,68.58,19
20180501|2018-02-02 08:30,2,68.48,68.48,67.84,68.05,40
20180501|2018-02-02 09:00,2,67.96,68.07,67.9,67.95,14
20180501|2018-02-02 09:30,2,67.95,68.01,67.86,67.86,15
20180501|2018-02-02 10:00,2,67.82,67.87,67.68,67.87,13
20180501|2018-02-02 10:30,2,67.87,67.87,67.74,67.74,20
20180501|2018-02-02 11:00,2,67.84,68.24,67.84,68.17,16
20180501|2018-02-02 11:30,2,68.21,68.34,68.21,68.26,15
20180501|2018-02-02 12:00,2,68.13,68.55,68.13,68.54,14
20180501|2018-02-02 12:30,2,68.56,68.56,68.53,68.53,2
20180501|2018-02-02 13:00,2,68.6,68.6,68.18,68.29,24
20180501|2018-02-02 13:30,2,68.19,68.3,68.15,68.3,9
20180501|2018-02-02 14:30,2,68.25,68.25,68.1,68.11,4
20180501|2018-02-02 15:00,2,68.01,68.01,68.01,68.01,1
20180501|2018-02-04 17:00,5,67.8,67.8,67.8,67.8,1
20180501|2018-02-04 18:00,5,67.75,67.75,67.5,67.53,9
20180501|2018-02-04 18:30,5,67.57,67.57,67.57,67.57,1
20180501|2018-02-04 20:30,5,67.5,67.5,67.5,67.5,75
20180501|2018-02-04 21:30,5,67.57,67.57,67.57,67.57,1
20180501|2018-02-04 22:00,5,67.59,67.59,67.59,67.59,10
20180501|2018-02-04 23:00,5,67.6,67.6,67.6,67.6,1
20180501|2018-02-05 01:00,5,67.7,67.7,67.7,67.7,2
20180501|2018-02-05 01:30,5,67.71,67.71,67.71,67.71,1
20180501|2018-02-05 02:00,5,67.76,67.81,67.67,67.67,10
20180501|2018-02-05 02:30,5,67.59,67.72,67.43,67.69,21
20180501|2018-02-05 03:00,5,67.71,67.84,67.7,67.79,18
20180501|2018-02-05 03:30,5,67.86,67.87,67.75,67.75,8
20180501|2018-02-05 04:00,5,67.8,67.94,67.8,67.8,14
20180501|2018-02-05 04:30,5,67.8,67.8,67.76,67.76,2
20180501|2018-02-05 05:00,5,67.63,67.69,67.63,67.69,7
20180501|2018-02-05 05:30,5,67.7,67.7,67.67,67.67,3
20180501|2018-02-05 06:00,5,67.49,67.49,67.3,67.34,41
20180501|2018-02-05 06:30,5,67.35,67.35,67.3,67.3,26
20180501|2018-02-05 07:00,5,67.35,67.54,67.35,67.5,50
20180501|2018-02-05 07:30,5,67.46,67.61,67.46,67.61,37
20180501|2018-02-05 08:00,5,67.59,67.6,67.46,67.6,15
20180501|2018-02-05 08:30,5,67.49,67.67,67.22,67.34,104
20180501|2018-02-05 09:00,5,67.37,67.78,67.34,67.66,86
20180501|2018-02-05 09:30,5,67.67,68.12,67.57,67.93,85
20180501|2018-02-05 10:00,5,67.95,68.03,67.89,68.01,36
20180501|2018-02-05 10:30,5,68.01,68.01,67.71,67.83,49
20180501|2018-02-05 11:00,5,67.84,67.87,67.42,67.44,45
20180501|2018-02-05 11:30,5,67.39,67.53,67.32,67.43,71
20180501|2018-02-05 12:00,5,67.31,67.31,66.94,67.04,114
20180501|2018-02-05 12:30,5,67.03,67.11,66.94,67.09,35
20180501|2018-02-05 13:00,5,67.27,67.28,67.1,67.28,10
20180501|2018-02-05 13:30,5,67.21,67.24,67.18,67.18,7
20180501|2018-02-05 14:00,5,66.84,67.06,66.8,67.06,6
20180501|2018-02-05 20:30,6,66.54,66.54,66.54,66.54,1
20180501|2018-02-06 00:00,6,66.6,66.6,66.57,66.58,3
20180501|2018-02-06 00:30,6,66.59,66.59,66.59,66.59,1
20180501|2018-02-06 01:00,6,66.56,66.56,66.56,66.56,1
20180501|2018-02-06 01:30,6,66.72,66.72,66.72,66.72,3
20180501|2018-02-06 02:00,6,66.61,66.95,66.61,66.89,14
20180501|2018-02-06 02:30,6,66.8,67.05,66.75,67.05,38
20180501|2018-02-06 03:00,6,66.9,66.97,66.86,66.87,15
20180501|2018-02-06 03:30,6,66.87,66.87,66.69,66.78,23
20180501|2018-02-06 04:00,6,66.68,66.68,66.5,66.59,20
20180501|2018-02-06 04:30,6,66.74,66.75,66.73,66.73,5
20180501|2018-02-06 05:00,6,66.92,66.93,66.78,66.78,15
20180501|2018-02-06 05:30,6,66.72,66.75,66.58,66.58,24
20180501|2018-02-06 06:00,6,66.47,66.47,66.21,66.36,54
20180501|2018-02-06 06:30,6,66.38,66.61,66.38,66.61,16
20180501|2018-02-06 07:00,6,66.47,66.56,66.46,66.53,22
20180501|2018-02-06 07:30,6,66.48,66.48,66.36,66.44,9
20180501|2018-02-06 08:00,6,66.39,66.52,66.32,66.37,25
20180501|2018-02-06 08:30,6,66.34,67.2,66.27,67.08,175
20180501|2018-02-06 09:00,6,67.02,67.04,66.74,66.82,47
20180501|2018-02-06 09:30,6,66.73,66.82,66.61,66.72,26
20180501|2018-02-06 10:00,6,66.7,66.7,66.51,66.59,89
20180501|2018-02-06 10:30,6,66.59,66.87,66.59,66.82,76
20180501|2018-02-06 11:00,6,66.72,66.85,66.61,66.85,33
20180501|2018-02-06 11:30,6,66.91,66.93,66.73,66.78,31
20180501|2018-02-06 12:00,6,66.73,66.79,66.68,66.69,43
20180501|2018-02-06 12:30,6,66.63,66.71,66.47,66.47,35
20180501|2018-02-06 13:00,6,66.47,66.64,66.4,66.4,86
20180501|2018-02-06 13:30,6,66.42,66.53,66.37,66.53,25
20180501|2018-02-06 14:00,6,66.55,66.62,66.55,66.62,4
20180501|2018-02-06 15:00,6,66.45,66.45,66.45,66.45,1
20180501|2018-02-06 15:30,6,66.63,66.63,66.63,66.63,1
20180501|2018-02-06 18:30,7,66.84,66.85,66.84,66.85,3
20180501|2018-02-06 19:00,7,66.81,66.81,66.81,66.81,1
20180501|2018-02-06 20:00,7,67.04,67.04,67.04,67.04,1
20180501|2018-02-06 21:30,7,66.94,66.94,66.94,66.94,1
20180501|2018-02-06 22:00,7,66.94,66.95,66.94,66.95,2
20180501|2018-02-06 22:30,7,66.97,66.97,66.97,66.97,1
20180501|2018-02-06 23:30,7,66.89,66.89,66.89,66.89,1
20180501|2018-02-07 00:00,7,66.93,66.93,66.93,66.93,1
20180501|2018-02-07 00:30,7,67.04,67.04,67.04,67.04,1
20180501|2018-02-07 01:00,7,67.01,67.01,67.01,67.01,3
20180501|2018-02-07 01:30,7,67,67.05,67,67.05,32
20180501|2018-02-07 02:00,7,66.79,66.82,66.76,66.82,7
20180501|2018-02-07 02:30,7,66.68,66.76,66.62,66.76,18
20180501|2018-02-07 03:00,7,66.75,66.75,66.53,66.53,13
20180501|2018-02-07 03:30,7,66.5,66.54,66.41,66.43,12
20180501|2018-02-07 04:00,7,66.5,66.57,66.47,66.47,7
20180501|2018-02-07 04:30,7,66.45,66.46,66.27,66.3,34
20180501|2018-02-07 05:00,7,66.36,66.42,66.35,66.42,6
20180501|2018-02-07 05:30,7,66.45,66.48,66.43,66.45,17
20180501|2018-02-07 06:00,7,66.44,66.46,66.2,66.2,19
20180501|2018-02-07 06:30,7,66.36,66.45,66.36,66.45,11
20180501|2018-02-07 07:00,7,66.41,66.54,66.4,66.41,19
20180501|2018-02-07 07:30,7,66.46,66.46,66.35,66.46,10
20180501|2018-02-07 08:00,7,66.43,66.93,66.32,66.89,78
20180501|2018-02-07 08:30,7,66.89,67.2,66.79,67.2,147
20180501|2018-02-07 09:00,7,67.22,67.22,66.78,66.91,136
20180501|2018-02-07 09:30,7,66.68,66.69,65.77,65.89,140
20180501|2018-02-07 10:00,7,65.82,65.85,65.49,65.58,158
20180501|2018-02-07 10:30,7,65.3,65.53,65.05,65.41,145
20180501|2018-02-07 11:00,7,65.41,65.41,65.17,65.19,21
20180501|2018-02-07 11:30,7,65.1,65.17,64.92,64.92,118
20180501|2018-02-07 12:00,7,65.03,65.16,64.89,65.07,38
20180501|2018-02-07 12:30,7,65.06,65.06,64.88,64.93,11
20180501|2018-02-07 13:00,7,64.95,65.26,64.94,65.12,30
20180501|2018-02-07 13:30,7,65.08,65.2,65.08,65.18,5
20180501|2018-02-07 14:30,7,65.18,65.18,65.18,65.18,1
20180501|2018-02-07 15:00,7,64.92,64.92,64.92,64.92,1
20180501|2018-02-07 15:30,7,64.97,64.97,64.97,64.97,1
20180501|2018-02-07 19:30,8,64.81,64.83,64.81,64.83,2
20180501|2018-02-07 20:00,8,64.83,64.84,64.83,64.84,41
20180501|2018-02-07 22:30,8,64.95,64.95,64.95,64.95,1
20180501|2018-02-08 00:00,8,65.12,65.12,65.12,65.12,1
20180501|2018-02-08 01:00,8,65.13,65.2,65.13,65.2,2
20180501|2018-02-08 02:00,8,65,65,64.92,64.95,14
20180501|2018-02-08 02:30,8,64.84,64.92,64.79,64.79,15
20180501|2018-02-08 03:00,8,64.76,65.08,64.76,65.07,45
20180501|2018-02-08 03:30,8,65.11,65.11,65.03,65.03,3
20180501|2018-02-08 04:00,8,64.94,64.94,64.65,64.69,47
20180501|2018-02-08 04:30,8,64.67,64.73,64.67,64.73,3
20180501|2018-02-08 05:00,8,64.84,64.86,64.66,64.66,8
20180501|2018-02-08 05:30,8,64.66,64.66,64.44,64.58,34
20180501|2018-02-08 06:00,8,64.49,64.54,64.39,64.54,21
20180501|2018-02-08 06:30,8,64.55,64.6,64.49,64.51,42
20180501|2018-02-08 07:00,8,64.6,64.61,64.4,64.5,53
20180501|2018-02-08 07:30,8,64.54,64.92,64.54,64.92,37
20180501|2018-02-08 08:00,8,64.82,65.11,64.72,65,94
20180501|2018-02-08 08:30,8,65.05,65.1,64.79,64.88,136
20180501|2018-02-08 09:00,8,64.82,64.96,64.59,64.96,164
20180501|2018-02-08 09:30,8,64.78,64.78,64.67,64.67,7
20180501|2018-02-08 10:00,8,64.84,64.84,64.17,64.17,64
20180501|2018-02-08 10:30,8,64.16,64.53,64.15,64.47,35
20180501|2018-02-08 11:00,8,64.45,64.45,64.3,64.36,9
20180501|2018-02-08 11:30,8,64.3,64.43,64.21,64.21,22
20180501|2018-02-08 12:00,8,64.25,64.38,64.19,64.36,13
20180501|2018-02-08 12:30,8,64.34,64.54,64.34,64.41,31
20180501|2018-02-08 13:00,8,64.35,64.64,64.35,64.49,26
20180501|2018-02-08 13:30,8,64.49,64.49,64.33,64.36,8
20180501|2018-02-08 14:00,8,64.17,64.17,64.05,64.06,3
20180501|2018-02-08 14:30,8,63.99,63.99,63.82,63.82,12
20180501|2018-02-08 15:00,8,63.91,63.94,63.91,63.94,2
20180501|2018-02-08 18:00,9,64.02,64.02,64.02,64.02,1
20180501|2018-02-08 23:30,9,64.05,64.05,64.05,64.05,1
20180501|2018-02-09 00:30,9,64.06,64.06,64.04,64.04,2
20180501|2018-02-09 01:00,9,64.1,64.1,64.1,64.1,1
20180501|2018-02-09 02:00,9,64.06,64.06,63.96,63.98,14
20180501|2018-02-09 02:30,9,63.93,64.02,63.87,64.02,17
20180501|2018-02-09 03:00,9,64.02,64.23,64.02,64.14,23
20180501|2018-02-09 03:30,9,64.12,64.27,64.12,64.27,41
20180501|2018-02-09 04:00,9,64.28,64.31,64.05,64.05,23
20180501|2018-02-09 04:30,9,64.1,64.15,63.99,64.03,26
20180501|2018-02-09 05:00,9,64.08,64.08,63.95,64.02,8
20180501|2018-02-09 05:30,9,63.9,64,63.9,63.99,10
20180501|2018-02-09 06:00,9,63.98,64.05,63.97,64.05,22
20180501|2018-02-09 06:30,9,63.87,63.88,63.77,63.85,17
20180501|2018-02-09 07:00,9,63.77,63.92,63.72,63.91,36
20180501|2018-02-09 07:30,9,63.88,64.08,63.88,64.08,58
20180501|2018-02-09 08:00,9,64,64,63.75,63.76,50
20180501|2018-02-09 08:30,9,63.76,63.76,63.41,63.76,109
20180501|2018-02-09 09:00,9,63.7,63.7,63.44,63.44,20
20180501|2018-02-09 09:30,9,63.43,63.43,63.15,63.15,8
20180501|2018-02-09 10:00,9,63.06,63.22,62.93,62.96,7
20180501|2018-02-09 10:30,9,63.04,63.17,62.91,62.91,29
20180501|2018-02-09 11:00,9,62.86,62.86,62.52,62.65,46
20180501|2018-02-09 11:30,9,62.64,62.64,62.43,62.55,24
20180501|2018-02-09 12:00,9,62.41,62.41,62.19,62.21,12
20180501|2018-02-09 12:30,9,62.1,62.3,61.56,62.19,38
20180501|2018-02-09 13:00,9,62.28,63,62.28,62.6,19
20180501|2018-02-09 13:30,9,62.25,62.34,62.06,62.27,27
20180501|2018-02-09 14:00,9,62.2,62.2,62.2,62.2,2
20180501|2018-02-09 14:30,9,62.37,62.37,62.37,62.37,1
20180501|2018-02-09 15:00,9,62.51,62.51,62.51,62.51,2
20180501|2018-02-09 15:30,9,62.34,62.34,62.34,62.34,1
20180501|2018-02-11 20:00,12,63.16,63.16,63.16,63.16,1
20180501|2018-02-11 21:30,12,63.07,63.07,63.07,63.07,2
20180501|2018-02-11 22:00,12,63.05,63.05,63.05,63.05,1
20180501|2018-02-12 00:00,12,63.04,63.04,63.04,63.04,1
20180501|2018-02-12 00:30,12,63.1,63.1,63.1,63.1,1
20180501|2018-02-12 01:00,12,63.24,63.26,63.22,63.22,4
20180501|2018-02-12 02:00,12,63.04,63.33,62.99,63.31,19
20180501|2018-02-12 02:30,12,63.24,63.71,63.23,63.71,67
20180501|2018-02-12 03:00,12,63.66,64.04,63.61,63.78,56
20180501|2018-02-12 03:30,12,63.86,63.86,63.55,63.58,26
20180501|2018-02-12 04:00,12,63.45,63.46,63.32,63.32,47
20180501|2018-02-12 04:30,12,63.46,63.66,63.45,63.6,14
20180501|2018-02-12 05:00,12,63.51,63.52,63.3,63.36,15
20180501|2018-02-12 05:30,12,63.29,63.38,63.25,63.37,14
20180501|2018-02-12 06:00,12,63.45,63.45,63.3,63.3,14
20180501|2018-02-12 06:30,12,63.24,63.32,63.24,63.31,6
20180501|2018-02-12 07:00,12,63.35,63.59,63.35,63.49,33
20180501|2018-02-12 07:30,12,63.46,63.48,63.34,63.39,9
20180501|2018-02-12 08:00,12,63.35,63.35,62.99,63.04,40
20180501|2018-02-12 08:30,12,62.98,63.49,62.97,63.16,80
20180501|2018-02-12 09:00,12,63.21,63.37,62.8,62.89,45
20180501|2018-02-12 09:30,12,62.91,63.24,62.86,63.24,51
20180501|2018-02-12 10:00,12,63.17,63.23,62.86,62.96,50
20180501|2018-02-12 10:30,12,62.94,62.99,62.75,62.87,73
20180501|2018-02-12 11:00,12,62.96,63.15,62.84,63.04,46
20180501|2018-02-12 11:30,12,63.04,63.06,62.88,62.88,21
20180501|2018-02-12 12:00,12,62.87,62.89,62.76,62.79,16
20180501|2018-02-12 12:30,12,62.84,62.87,62.74,62.83,23
20180501|2018-02-12 13:00,12,62.67,62.71,62.32,62.34,68
20180501|2018-02-12 13:30,12,62.36,62.51,62.36,62.39,21
20180501|2018-02-12 14:00,12,62.49,62.49,62.49,62.49,1
20180501|2018-02-12 14:30,12,62.41,62.41,62.41,62.41,1
20180501|2018-02-12 15:00,12,62.39,62.39,62.39,62.39,1
20180501|2018-02-12 15:30,12,62.43,62.43,62.43,62.43,1
20180501|2018-02-12 20:00,13,62.75,62.81,62.75,62.79,18
20180501|2018-02-12 20:30,13,62.77,62.77,62.75,62.76,4
20180501|2018-02-12 21:00,13,62.79,62.8,62.79,62.8,2
20180501|2018-02-12 21:30,13,62.73,62.73,62.73,62.73,1
20180501|2018-02-13 00:00,13,62.65,62.66,62.65,62.66,2
20180501|2018-02-13 01:00,13,62.67,62.74,62.67,62.7,4
20180501|2018-02-13 01:30,13,62.71,62.71,62.71,62.71,1
20180501|2018-02-13 02:00,13,62.62,62.78,62.58,62.78,18
20180501|2018-02-13 02:30,13,62.78,62.78,62.45,62.45,37
20180501|2018-02-13 03:00,13,62.47,62.47,62.07,62.08,69
20180501|2018-02-13 03:30,13,62.08,62.28,62.03,62.28,29
20180501|2018-02-13 04:00,13,62.31,62.42,62.31,62.34,17
20180501|2018-02-13 04:30,13,62.36,62.67,62.36,62.67,30
20180501|2018-02-13 05:00,13,62.5,62.51,62.38,62.41,22
20180501|2018-02-13 05:30,13,62.32,62.35,62.16,62.2,22
20180501|2018-02-13 06:00,13,62.18,62.3,62.12,62.2,59
20180501|2018-02-13 06:30,13,62.27,62.36,62.27,62.28,10
20180501|2018-02-13 07:00,13,62.11,62.15,62.06,62.09,27
20180501|2018-02-13 07:30,13,62.09,62.09,61.88,61.91,47
20180501|2018-02-13 08:00,13,61.88,62,61.87,61.94,29
20180501|2018-02-13 08:30,13,61.95,61.95,61.59,61.9,93
20180501|2018-02-13 09:00,13,61.87,62.03,61.77,62.03,79
20180501|2018-02-13 09:30,13,61.89,62.05,61.79,61.89,76
20180501|2018-02-13 10:00,13,61.81,62.12,61.66,61.92,103
20180501|2018-02-13 10:30,13,62.01,62.32,62.01,62.29,87
20180501|2018-02-13 11:00,13,62.27,62.49,62.11,62.38,93
20180501|2018-02-13 11:30,13,62.28,62.5,62.23,62.5,65
20180501|2018-02-13 12:00,13,62.5,62.61,62.37,62.47,70
20180501|2018-02-13 12:30,13,62.49,62.58,62.34,62.38,27
20180501|2018-02-13 13:00,13,62.41,62.58,62.41,62.43,42
20180501|2018-02-13 13:30,13,62.46,62.5,62.43,62.46,16
20180501|2018-02-13 14:00,13,62.45,62.51,62.45,62.5,5
20180501|2018-02-13 15:00,13,62.46,62.46,62.46,62.46,2
20180501|2018-02-13 23:30,14,62.53,62.53,62.53,62.53,1
20180501|2018-02-14 00:00,14,62.5,62.51,62.5,62.51,2
20180501|2018-02-14 00:30,14,62.52,62.52,62.52,62.52,1
20180501|2018-02-14 01:00,14,62.44,62.44,62.43,62.43,4
20180501|2018-02-14 01:30,14,62.38,62.42,62.38,62.42,2
20180501|2018-02-14 02:00,14,62.36,62.44,62.24,62.25,20
20180501|2018-02-14 02:30,14,62.23,62.23,62.12,62.19,17
20180501|2018-02-14 03:00,14,62.12,62.12,61.99,61.99,11
20180501|2018-02-14 03:30,14,62,62.09,61.96,62.09,17
20180501|2018-02-14 04:00,14,62.08,62.2,62.06,62.17,21
20180501|2018-02-14 04:30,14,62.22,62.26,62.16,62.17,10
20180501|2018-02-14 05:00,14,62.17,62.24,62.12,62.16,16
20180501|2018-02-14 05:30,14,62.1,62.23,62.1,62.23,3
20180501|2018-02-14 06:00,14,62.22,62.23,62.22,62.23,2
20180501|2018-02-14 06:30,14,62.16,62.16,62.16,62.16,3
20180501|2018-02-14 07:00,14,62.08,62.14,62.04,62.14,28
20180501|2018-02-14 07:30,14,62.13,62.13,61.71,61.94,92
20180501|2018-02-14 08:00,14,61.96,62.02,61.76,61.85,70
20180501|2018-02-14 08:30,14,61.79,61.9,61.67,61.77,51
20180501|2018-02-14 09:00,14,61.75,62.1,61.74,62.06,47
20180501|2018-02-14 09:30,14,62.09,62.89,62.09,62.72,35
20180501|2018-02-14 10:00,14,62.72,62.83,62.37,62.8,164
20180501|2018-02-14 10:30,14,62.8,63.05,62.66,62.76,87
20180501|2018-02-14 11:00,14,62.76,62.77,62.63,62.77,51
20180501|2018-02-14 11:30,14,62.77,62.97,62.75,62.92,78
20180501|2018-02-14 12:00,14,62.95,63.48,62.94,63.48,122
20180501|2018-02-14 12:30,14,63.52,63.66,63.28,63.63,74
20180501|2018-02-14 13:00,14,63.71,63.93,63.67,63.93,119
20180501|2018-02-14 13:30,14,64.04,64.23,63.95,64.16,79
20180501|2018-02-14 14:00,14,64.12,64.12,64.12,64.12,2
20180501|2018-02-14 14:30,14,64.04,64.04,64.04,64.04,1
20180501|2018-02-14 15:00,14,64,64.01,64,64.01,5
20180501|2018-02-14 17:00,15,64,64,64,64,1
20180501|2018-02-14 17:30,15,64.15,64.15,64.15,64.15,1
20180501|2018-02-14 19:00,15,64.32,64.32,64.32,64.32,3
20180501|2018-02-14 20:00,15,64.4,64.41,64.4,64.41,2
20180501|2018-02-14 21:30,15,64.55,64.56,64.55,64.56,2
20180501|2018-02-14 23:00,15,64.55,64.55,64.55,64.55,1
20180501|2018-02-14 23:30,15,64.65,64.65,64.65,64.65,21
20180501|2018-02-15 00:00,15,64.73,64.73,64.64,64.67,3
20180501|2018-02-15 00:30,15,64.73,64.78,64.73,64.75,8
20180501|2018-02-15 01:00,15,64.65,64.72,64.63,64.72,9
20180501|2018-02-15 01:30,15,64.62,64.63,64.55,64.55,10
20180501|2018-02-15 02:00,15,64.52,64.52,64.41,64.41,20
20180501|2018-02-15 02:30,15,64.32,64.36,64.16,64.36,47
20180501|2018-02-15 03:00,15,64.19,64.21,64.12,64.13,23
20180501|2018-02-15 03:30,15,64.04,64.37,63.98,64.34,53
20180501|2018-02-15 04:00,15,64.32,64.32,64.14,64.14,17
20180501|2018-02-15 04:30,15,64.12,64.12,64.07,64.07,3
20180501|2018-02-15 05:00,15,64.06,64.06,63.96,63.99,16
20180501|2018-02-15 05:30,15,63.85,63.85,63.62,63.64,30
20180501|2018-02-15 06:00,15,63.62,63.76,63.49,63.49,33
20180501|2018-02-15 06:30,15,63.47,63.7,63.47,63.69,18
20180501|2018-02-15 07:00,15,63.55,63.71,63.48,63.56,18
20180501|2018-02-15 07:30,15,63.53,63.67,63.43,63.43,24
20180501|2018-02-15 08:00,15,63.4,63.47,63.29,63.4,35
20180501|2018-02-15 08:30,15,63.23,63.7,63.19,63.7,34
20180501|2018-02-15 09:00,15,63.65,63.67,63.18,63.31,33
20180501|2018-02-15 09:30,15,63.23,63.27,62.87,62.93,120
20180501|2018-02-15 10:00,15,62.93,63.41,62.82,63.36,58
20180501|2018-02-15 10:30,15,63.36,63.66,63.15,63.6,49
20180501|2018-02-15 11:00,15,63.62,63.8,63.53,63.67,30
20180501|2018-02-15 11:30,15,63.66,64.06,63.61,64.06,50
20180501|2018-02-15 12:00,15,64.2,64.2,63.76,63.81,34
20180501|2018-02-15 12:30,15,63.73,63.83,63.63,63.68,35
20180501|2018-02-15 13:00,15,63.79,64.01,63.7,64.01,55
20180501|2018-02-15 13:30,15,64.1,64.13,64,64.07,51
20180501|2018-02-15 14:00,15,64.18,64.23,64.13,64.16,14
20180501|2018-02-15 15:00,15,64.2,64.2,64.2,64.2,1
20180501|2018-02-15 15:30,15,64.15,64.15,64.15,64.15,1
20180501|2018-02-15 20:30,16,64.3,64.43,64.3,64.43,3
20180501|2018-02-15 22:00,16,64.38,64.38,64.37,64.37,2
20180501|2018-02-15 23:00,16,64.34,64.34,64.34,64.34,2
20180501|2018-02-16 00:00,16,64.27,64.27,64.27,64.27,1
20180501|2018-02-16 01:00,16,64.24,64.24,64.2,64.2,2
20180501|2018-02-16 01:30,16,64.21,64.23,64.21,64.23,2
20180501|2018-02-16 02:00,16,64.35,64.56,64.35,64.5,30
20180501|2018-02-16 02:30,16,64.46,64.54,64.3,64.36,25
20180501|2018-02-16 03:00,16,64.43,64.6,64.43,64.45,26
20180501|2018-02-16 03:30,16,64.49,64.53,64.36,64.36,8
20180501|2018-02-16 04:00,16,64.36,64.36,64.3,64.3,19
20180501|2018-02-16 04:30,16,64.26,64.31,64.11,64.11,16
20180501|2018-02-16 05:00,16,64.12,64.24,64.12,64.21,12
20180501|2018-02-16 05:30,16,64.21,64.23,64.16,64.2,6
20180501|2018-02-16 06:00,16,64.18,64.19,64.11,64.19,17
20180501|2018-02-16 06:30,16,64.22,64.5,64.22,64.5,22
20180501|2018-02-16 07:00,16,64.5,64.5,64.35,64.35,32
20180501|2018-02-16 07:30,16,64.41,64.44,64.23,64.42,33
20180501|2018-02-16 08:00,16,64.29,64.29,63.96,64.02,71
20180501|2018-02-16 08:30,16,64.03,64.21,63.88,64.03,124
20180501|2018-02-16 09:00,16,64.09,64.15,63.93,64,49
20180501|2018-02-16 09:30,16,64.02,64.23,64.02,64.06,60
20180501|2018-02-16 10:00,16,64.1,64.63,64.1,64.48,188
20180501|2018-02-16 10:30,16,64.49,64.82,64.42,64.79,96
20180501|2018-02-16 11:00,16,64.78,64.84,64.6,64.65,63
20180501|2018-02-16 11:30,16,64.71,64.85,64.6,64.64,40
20180501|2018-02-16 12:00,16,64.63,64.63,64.46,64.57,60
20180501|2018-02-16 12:30,16,64.5,64.67,64.24,64.26,68
20180501|2018-02-16 13:00,16,64.28,64.63,64.28,64.58,68
20180501|2018-02-16 13:30,16,64.59,64.69,64.54,64.54,34
20180501|2018-02-16 14:30,16,64.63,64.63,64.63,64.63,2
20180501|2018-02-18 18:30,20,65.01,65.01,64.89,64.89,5
20180501|2018-02-18 19:00,20,65.05,65.05,65.05,65.05,2
20180501|2018-02-18 19:30,20,64.93,64.93,64.93,64.93,1
20180501|2018-02-18 20:00,20,65.06,65.06,65.06,65.06,1
20180501|2018-02-18 22:30,20,65.1,65.1,65.1,65.1,1
20180501|2018-02-18 23:00,20,65.09,65.09,65.08,65.08,2
20180501|2018-02-18 23:30,20,65.05,65.05,65.05,65.05,1
20180501|2018-02-19 00:00,20,65,65,65,65,3
20180501|2018-02-19 01:30,20,64.9,64.9,64.9,64.9,1
20180501|2018-02-19 02:00,20,64.82,64.91,64.79,64.86,22
20180501|2018-02-19 02:30,20,64.84,64.87,64.75,64.86,26
20180501|2018-02-19 03:30,20,64.8,64.8,64.71,64.71,7
20180501|2018-02-19 04:00,20,64.82,64.88,64.78,64.86,17
20180501|2018-02-19 04:30,20,64.92,64.92,64.89,64.89,5
20180501|2018-02-19 05:30,20,64.97,64.97,64.85,64.94,14
20180501|2018-02-19 06:30,20,64.8,64.85,64.76,64.76,9
20180501|2018-02-19 07:00,20,64.81,64.81,64.81,64.81,1
20180501|2018-02-19 07:30,20,64.82,64.82,64.82,64.82,3
20180501|2018-02-19 08:00,20,64.8,64.97,64.8,64.96,15
20180501|2018-02-19 08:30,20,64.93,64.97,64.82,64.9,26
20180501|2018-02-19 09:00,20,64.89,64.97,64.83,64.83,25
20180501|2018-02-19 09:30,20,64.89,65.3,64.89,65.18,84
20180501|2018-02-19 10:00,20,65.24,65.4,65.12,65.32,74
20180501|2018-02-19 10:30,20,65.3,65.31,65.13,65.26,48
20180501|2018-02-19 11:00,20,65.25,65.27,65.09,65.1,25
20180501|2018-02-19 11:30,20,65.16,65.42,65.09,65.42,13
20180501|2018-02-19 19:00,20,65.19,65.19,65.19,65.19,1
20180501|2018-02-19 19:30,20,65.12,65.12,65.12,65.12,10
20180501|2018-02-19 20:00,20,64.92,64.98,64.92,64.98,2
20180501|2018-02-19 21:30,20,65.15,65.15,65.15,65.15,10
20180501|2018-02-19 22:00,20,65.17,65.17,65.17,65.17,1
20180501|2018-02-19 22:30,20,65.2,65.2,65.2,65.2,1
20180501|2018-02-19 23:00,20,65.18,65.18,65.18,65.18,1
20180501|2018-02-20 01:00,20,65.32,65.32,65.32,65.32,1
20180501|2018-02-20 01:30,20,65.2,65.23,65.2,65.23,3
20180501|2018-02-20 02:00,20,65.14,65.17,65.04,65.08,19
20180501|2018-02-20 02:30,20,65.05,65.17,65.02,65.16,16
20180501|2018-02-20 03:00,20,65.16,65.24,65.12,65.23,24
20180501|2018-02-20 03:30,20,65.03,65.03,64.87,64.92,20
20180501|2018-02-20 04:00,20,64.93,64.93,64.69,64.73,54
20180501|2018-02-20 04:30,20,64.66,64.74,64.63,64.72,28
20180501|2018-02-20 05:00,20,64.63,64.72,64.63,64.7,16
20180501|2018-02-20 05:30,20,64.73,64.94,64.72,64.94,35
20180501|2018-02-20 06:00,20,65.03,65.03,64.88,64.88,23
20180501|2018-02-20 06:30,20,65.01,65.03,64.95,64.98,16
20180501|2018-02-20 07:00,20,64.91,64.93,64.84,64.9,47
20180501|2018-02-20 07:30,20,64.83,64.83,64.65,64.72,49
20180501|2018-02-20 08:00,20,64.71,64.88,64.71,64.84,34
20180501|2018-02-20 08:30,20,64.81,65.03,64.7,64.78,74
20180501|2018-02-20 09:00,20,64.76,65.02,64.73,64.96,64
20180501|2018-02-20 09:30,20,64.93,64.95,64.66,64.94,49
20180501|2018-02-20 10:00,20,64.88,64.89,64.71,64.78,42
20180501|2018-02-20 10:30,20,64.8,65.35,64.75,65.31,91
20180501|2018-02-20 11:00,20,65.35,65.55,65.28,65.39,68
20180501|2018-02-20 11:30,20,65.37,65.37,65.26,65.33,22
20180501|2018-02-20 12:00,20,65.17,65.17,65.04,65.04,7
20180501|2018-02-20 12:30,20,65.09,65.25,65.09,65.2,19
20180501|2018-02-20 13:00,20,65.21,65.27,64.92,65.06,43
20180501|2018-02-20 13:30,20,64.99,65,64.89,64.93,22
20180501|2018-02-20 14:00,20,64.93,64.94,64.81,64.86,11
20180501|2018-02-20 14:30,20,64.87,64.87,64.84,64.85,6
20180501|2018-02-20 15:00,20,64.89,64.89,64.89,64.89,1
20180501|2018-02-20 15:30,20,64.91,64.91,64.91,64.91,1
20180501|2018-02-20 19:00,21,64.6,64.6,64.6,64.6,2
20180501|2018-02-20 20:00,21,64.61,64.61,64.61,64.61,2
20180501|2018-02-20 21:00,21,64.63,64.64,64.6,64.6,3
20180501|2018-02-20 22:00,21,64.49,64.49,64.44,64.44,2
20180501|2018-02-20 22:30,21,64.47,64.47,64.47,64.47,2
20180501|2018-02-21 00:30,21,64.56,64.58,64.56,64.58,4
20180501|2018-02-21 01:00,21,64.61,64.61,64.53,64.53,2
20180501|2018-02-21 02:00,21,64.58,64.58,64.25,64.25,42
20180501|2018-02-21 02:30,21,64.25,64.38,64.23,64.33,79
20180501|2018-02-21 03:00,21,64.35,64.42,64.35,64.42,13
20180501|2018-02-21 03:30,21,64.45,64.51,64.45,64.51,15
20180501|2018-02-21 04:00,21,64.41,64.55,64.29,64.55,25
20180501|2018-02-21 04:30,21,64.59,64.69,64.57,64.69,7
20180501|2018-02-21 05:00,21,64.65,64.8,64.61,64.78,18
20180501|2018-02-21 05:30,21,64.77,64.77,64.68,64.75,20
20180501|2018-02-21 06:00,21,64.79,64.95,64.79,64.9,49
20180501|2018-02-21 06:30,21,64.87,64.91,64.8,64.84,40
20180501|2018-02-21 07:00,21,64.77,65,64.77,64.99,22
20180501|2018-02-21 07:30,21,64.95,64.95,64.75,64.75,20
20180501|2018-02-21 08:00,21,64.75,64.78,64.63,64.68,33
20180501|2018-02-21 08:30,21,64.64,65.01,64.64,64.84,79
20180501|2018-02-21 09:00,21,64.88,64.94,64.77,64.79,73
20180501|2018-02-21 09:30,21,64.81,65.09,64.81,64.98,53
20180501|2018-02-21 10:00,21,65,65.01,64.84,64.97,88
20180501|2018-02-21 10:30,21,64.98,65,64.81,64.83,33
20180501|2018-02-21 11:00,21,64.86,65.05,64.86,64.98,67
20180501|2018-02-21 11:30,21,64.96,64.97,64.95,64.97,15
20180501|2018-02-21 12:00,21,64.89,64.98,64.89,64.98,5
20180501|2018-02-21 12:30,21,64.99,65.02,64.89,65,25
20180501|2018-02-21 13:00,21,65.03,65.25,65.02,65.1,161
20180501|2018-02-21 13:30,21,65.05,65.05,64.72,64.79,114
20180501|2018-02-21 14:00,21,64.73,64.76,64.65,64.74,66
20180501|2018-02-21 14:30,21,64.79,64.79,64.66,64.67,19
20180501|2018-02-21 15:00,21,64.68,64.72,64.68,64.7,3
20180501|2018-02-21 15:30,21,64.89,64.92,64.85,64.85,3
20180501|2018-02-21 19:00,22,64.62,64.62,64.62,64.62,2
20180501|2018-02-21 19:30,22,64.46,64.46,64.46,64.46,3
20180501|2018-02-21 20:00,22,64.61,64.61,64.61,64.61,1
20180501|2018-02-21 20:30,22,64.56,64.56,64.56,64.56,1
20180501|2018-02-21 22:30,22,64.63,64.63,64.63,64.63,2
20180501|2018-02-22 00:00,22,64.72,64.72,64.72,64.72,1
20180501|2018-02-22 00:30,22,64.7,64.7,64.64,64.64,15
20180501|2018-02-22 01:00,22,64.68,64.68,64.6,64.6,10
20180501|2018-02-22 02:00,22,64.56,64.6,64.52,64.56,21
20180501|2018-02-22 02:30,22,64.59,64.74,64.59,64.66,33
20180501|2018-02-22 03:00,22,64.61,64.67,64.61,64.63,19
20180501|2018-02-22 03:30,22,64.71,64.85,64.71,64.85,27
20180501|2018-02-22 04:00,22,64.8,64.92,64.8,64.87,26
20180501|2018-02-22 04:30,22,64.88,64.95,64.87,64.89,10
20180501|2018-02-22 05:00,22,64.81,65.06,64.79,65.05,46
20180501|2018-02-22 05:30,22,65.06,65.06,65.01,65.06,26
20180501|2018-02-22 06:00,22,65.1,65.1,64.99,65.01,22
20180501|2018-02-22 06:30,22,65.03,65.05,64.94,64.96,10
20180501|2018-02-22 07:00,22,65.05,65.15,65.05,65.06,11
20180501|2018-02-22 07:30,22,65.05,65.17,65.01,65.14,49
20180501|2018-02-22 08:00,22,65.2,65.39,65.16,65.24,131
20180501|2018-02-22 08:30,22,65.32,65.45,65.23,65.28,99
20180501|2018-02-22 09:00,22,65.34,65.42,65.19,65.23,83
20180501|2018-02-22 09:30,22,65.25,65.25,64.97,64.99,83
20180501|2018-02-22 10:00,22,65.26,66.1,65.26,66.01,369
20180501|2018-02-22 10:30,22,66.03,66.08,65.77,65.91,212
20180501|2018-02-22 11:00,22,65.96,66.27,65.89,66.23,146
20180501|2018-02-22 11:30,22,66.24,66.26,66.01,66.09,85
20180501|2018-02-22 12:00,22,66.05,66.06,65.93,66.01,30
20180501|2018-02-22 12:30,22,65.97,66.05,65.91,66.03,98
20180501|2018-02-22 13:00,22,66.03,66.12,65.91,66.07,71
20180501|2018-02-22 13:30,22,66.05,66.05,65.98,65.98,44
20180501|2018-02-22 14:00,22,65.95,65.95,65.92,65.95,4
20180501|2018-02-22 15:00,22,66.03,66.04,66.03,66.04,4
20180501|2018-02-22 15:30,22,66.05,66.05,66.05,66.05,2
20180501|2018-02-22 17:30,23,65.95,65.95,65.91,65.93,7
20180501|2018-02-22 18:30,23,65.95,66,65.95,66,4
20180501|2018-02-22 19:30,23,66.09,66.13,66.09,66.13,5
20180501|2018-02-22 20:30,23,66.16,66.16,66.16,66.16,1
20180501|2018-02-22 23:00,23,66.05,66.05,65.97,66.01,8
20180501|2018-02-22 23:30,23,66.02,66.02,66.02,66.02,1
20180501|2018-02-23 00:00,23,66.05,66.08,66.05,66.08,2
20180501|2018-02-23 00:30,23,66.11,66.11,66.11,66.11,1
20180501|2018-02-23 01:00,23,66.01,66.01,65.97,66.01,3
20180501|2018-02-23 01:30,23,66.04,66.08,66.04,66.08,9
20180501|2018-02-23 02:00,23,66,66.04,65.9,65.9,17
20180501|2018-02-23 02:30,23,65.91,65.99,65.88,65.96,31
20180501|2018-02-23 03:00,23,65.89,65.89,65.7,65.71,72
20180501|2018-02-23 03:30,23,65.76,65.85,65.74,65.81,19
20180501|2018-02-23 04:00,23,65.76,65.8,65.68,65.68,31
20180501|2018-02-23 04:30,23,65.69,65.72,65.6,65.71,80
20180501|2018-02-23 05:00,23,65.75,65.75,65.6,65.75,25
20180501|2018-02-23 05:30,23,65.75,65.81,65.74,65.79,10
20180501|2018-02-23 06:00,23,65.86,66.05,65.86,65.96,39
20180501|2018-02-23 06:30,23,65.97,66.04,65.92,66.04,47
20180501|2018-02-23 07:00,23,66.09,66.1,66.05,66.07,17
20180501|2018-02-23 07:30,23,66.04,66.12,65.96,65.96,34
20180501|2018-02-23 08:00,23,65.99,66.27,65.99,66.15,90
20180501|2018-02-23 08:30,23,66.09,66.33,66.03,66.27,90
20180501|2018-02-23 09:00,23,66.27,66.57,66.24,66.53,143
20180501|2018-02-23 09:30,23,66.52,66.65,66.48,66.64,129
20180501|2018-02-23 10:00,23,66.65,66.77,66.55,66.63,146
20180501|2018-02-23 10:30,23,66.68,67.01,66.61,67.01,205
20180501|2018-02-23 11:00,23,67.02,67.04,66.86,66.86,56
20180501|2018-02-23 11:30,23,66.9,66.91,66.85,66.87,21
20180501|2018-02-23 12:00,23,66.83,66.83,66.65,66.81,83
20180501|2018-02-23 12:30,23,66.84,66.87,66.77,66.87,35
20180501|2018-02-23 13:00,23,66.87,67.07,66.79,67.06,83
20180501|2018-02-23 13:30,23,67.07,67.1,66.97,66.97,57
20180501|2018-02-23 14:00,23,67.03,67.06,67.03,67.05,13
20180501|2018-02-23 14:30,23,67.05,67.05,67,67.02,14
20180501|2018-02-23 15:00,23,67.01,67.04,66.99,67.04,9
20180501|2018-02-23 15:30,23,67.01,67.04,67.01,67.04,3
20180501|2018-02-25 17:00,26,67.04,67.06,67.03,67.06,5
20180501|2018-02-25 18:30,26,66.91,66.91,66.91,66.91,1
20180501|2018-02-25 19:00,26,66.92,66.92,66.92,66.92,1
20180501|2018-02-25 20:00,26,67.02,67.18,67.02,67.16,20
20180501|2018-02-25 20:30,26,67.25,67.3,67.16,67.16,98
20180501|2018-02-25 21:00,26,67.23,67.23,67.23,67.23,2
20180501|2018-02-25 21:30,26,67.14,67.19,67.14,67.19,20
20180501|2018-02-25 22:30,26,67.17,67.17,67.17,67.17,1
20180501|2018-02-25 23:00,26,67.18,67.18,67.18,67.18,1
20180501|2018-02-25 23:30,26,67.22,67.22,67.22,67.22,1
20180501|2018-02-26 00:00,26,67.21,67.21,67.19,67.19,2
20180501|2018-02-26 00:30,26,67.19,67.19,67.19,67.19,1
20180501|2018-02-26 01:00,26,67.15,67.15,66.98,67.03,17
20180501|2018-02-26 01:30,26,67.03,67.08,67.02,67.03,12
20180501|2018-02-26 02:00,26,66.99,67.15,66.93,67.1,76
20180501|2018-02-26 02:30,26,67.02,67.02,66.89,66.89,62
20180501|2018-02-26 03:00,26,66.87,66.91,66.77,66.85,79
20180501|2018-02-26 03:30,26,66.85,67.04,66.85,66.92,51
20180501|2018-02-26 04:00,26,66.94,67.07,66.94,67.02,56
20180501|2018-02-26 04:30,26,67.03,67.03,67,67.03,22
20180501|2018-02-26 05:00,26,67.02,67.07,66.85,66.86,69
20180501|2018-02-26 05:30,26,66.84,66.96,66.84,66.86,44
20180501|2018-02-26 06:00,26,66.87,66.88,66.78,66.86,112
20180501|2018-02-26 06:30,26,66.84,66.93,66.83,66.93,64
20180501|2018-02-26 07:00,26,66.94,67.08,66.69,66.75,346
20180501|2018-02-26 07:30,26,66.74,66.79,66.62,66.7,130
20180501|2018-02-26 08:00,26,66.71,66.88,66.7,66.81,184
20180501|2018-02-26 08:30,26,66.77,66.83,66.6,66.65,232
20180501|2018-02-26 09:00,26,66.65,67.08,66.49,66.91,412
20180501|2018-02-26 09:30,26,66.9,67.03,66.87,66.94,208
20180501|2018-02-26 10:00,26,66.92,67.46,66.92,67.37,451
20180501|2018-02-26 10:30,26,67.38,67.47,67.27,67.41,282
20180501|2018-02-26 11:00,26,67.43,67.66,67.37,67.48,406
20180501|2018-02-26 11:30,26,67.48,67.59,67.39,67.59,337
20180501|2018-02-26 12:00,26,67.57,67.59,67.22,67.39,638
20180501|2018-02-26 12:30,26,67.39,67.47,67.34,67.43,356
20180501|2018-02-26 13:00,26,67.4,67.5,67.26,67.27,573
20180501|2018-02-26 13:30,26,67.25,67.31,67.22,67.24,34
20180501|2018-02-26 14:00,26,67.25,67.3,67.25,67.3,15
20180501|2018-02-26 14:30,26,67.31,67.38,67.31,67.38,19
20180501|2018-02-26 15:00,26,67.38,67.38,67.37,67.37,3
20180501|2018-02-26 15:30,26,67.36,67.36,67.33,67.36,3
20180501|2018-02-26 17:00,27,67.33,67.33,67.33,67.33,1
20180501|2018-02-26 17:30,27,67.4,67.4,67.29,67.29,3
20180501|2018-02-26 19:00,27,67.35,67.39,67.35,67.37,4
20180501|2018-02-26 21:00,27,67.23,67.23,67.19,67.21,11
20180501|2018-02-26 22:00,27,67.18,67.23,67.16,67.16,6
20180501|2018-02-26 22:30,27,67.13,67.17,67.08,67.16,17
20180501|2018-02-26 23:00,27,67.13,67.18,67.13,67.18,3
20180501|2018-02-26 23:30,27,67.22,67.22,67.22,67.22,1
20180501|2018-02-27 00:00,27,67.19,67.19,67.19,67.19,1
20180501|2018-02-27 00:30,27,67.25,67.25,67.25,67.25,2
20180501|2018-02-27 01:00,27,67.28,67.31,67.13,67.13,27
20180501|2018-02-27 01:30,27,67.14,67.18,67.11,67.11,14
20180501|2018-02-27 02:00,27,67.12,67.2,67.07,67.11,62
20180501|2018-02-27 02:30,27,67.07,67.2,67.04,67.13,125
20180501|2018-02-27 03:00,27,67.13,67.23,67.04,67.16,112
20180501|2018-02-27 03:30,27,67.16,67.16,67.08,67.13,27
20180501|2018-02-27 04:00,27,67.15,67.22,67.1,67.17,46
20180501|2018-02-27 04:30,27,67.19,67.24,67.19,67.2,70
20180501|2018-02-27 05:00,27,67.19,67.21,67.05,67.1,71
20180501|2018-02-27 05:30,27,67.14,67.18,67.08,67.08,34
20180501|2018-02-27 06:00,27,67.1,67.18,67.1,67.13,30
20180501|2018-02-27 06:30,27,67.11,67.27,67.11,67.25,90
20180501|2018-02-27 07:00,27,67.24,67.3,67.08,67.08,136
20180501|2018-02-27 07:30,27,67.1,67.23,67,67.11,334
20180501|2018-02-27 08:00,27,67.12,67.33,67.07,67.31,327
20180501|2018-02-27 08:30,27,67.31,67.35,67.14,67.15,296
20180501|2018-02-27 09:00,27,67.19,67.3,67.11,67.13,314
20180501|2018-02-27 09:30,27,67.11,67.11,66.64,66.83,694
20180501|2018-02-27 10:00,27,66.82,67.12,66.75,66.78,865
20180501|2018-02-27 10:30,27,66.79,66.8,66.27,66.35,927
20180501|2018-02-27 11:00,27,66.34,66.51,66.34,66.51,354
20180501|2018-02-27 11:30,27,66.53,66.81,66.49,66.8,432
20180501|2018-02-27 12:00,27,66.75,66.78,66.66,66.69,227
20180501|2018-02-27 12:30,27,66.67,66.68,66.44,66.51,559
20180501|2018-02-27 13:00,27,66.51,66.55,66.31,66.51,879
20180501|2018-02-27 13:30,27,66.48,66.56,66.39,66.47,87
20180501|2018-02-27 14:00,27,66.42,66.42,66.38,66.38,31
20180501|2018-02-27 14:30,27,66.4,66.46,66.36,66.46,29
20180501|2018-02-27 15:00,27,66.46,66.49,66.41,66.49,20
20180501|2018-02-27 15:30,27,66.48,66.49,66.2,66.42,66
20180501|2018-02-27 17:00,28,66.35,66.35,66.35,66.35,1
20180501|2018-02-27 18:30,28,66.33,66.33,66.33,66.33,1
20180501|2018-02-27 19:00,28,66.26,66.26,66.14,66.15,26
20180501|2018-02-27 19:30,28,66.21,66.21,66.21,66.21,1
20180501|2018-02-27 20:00,28,66.21,66.23,66.2,66.21,19
20180501|2018-02-27 20:30,28,66.21,66.25,66.2,66.24,44
20180501|2018-02-27 22:30,28,66.27,66.29,66.27,66.29,4
20180501|2018-02-27 23:30,28,66.23,66.26,66.23,66.26,4
20180501|2018-02-28 00:00,28,66.19,66.19,66.19,66.19,1
20180501|2018-02-28 00:30,28,66.24,66.31,66.24,66.31,6
20180501|2018-02-28 01:00,28,66.36,66.44,66.3,66.42,73
20180501|2018-02-28 01:30,28,66.41,66.41,66.3,66.3,37
20180501|2018-02-28 02:00,28,66.31,66.4,66.25,66.25,145
20180501|2018-02-28 02:30,28,66.26,66.37,66.2,66.32,147
20180501|2018-02-28 03:00,28,66.35,66.51,66.35,66.48,164
20180501|2018-02-28 03:30,28,66.49,66.55,66.38,66.52,184
20180501|2018-02-28 04:00,28,66.53,66.66,66.53,66.63,86
20180501|2018-02-28 04:30,28,66.63,66.7,66.5,66.56,143
20180501|2018-02-28 05:00,28,66.55,66.57,66.43,66.43,79
20180501|2018-02-28 05:30,28,66.46,66.54,66.37,66.37,90
20180501|2018-02-28 06:00,28,66.38,66.46,66.35,66.36,83
20180501|2018-02-28 06:30,28,66.37,66.53,66.37,66.53,66
20180501|2018-02-28 07:00,28,66.53,66.54,66.44,66.5,86
20180501|2018-02-28 07:30,28,66.51,66.56,66.44,66.53,218
20180501|2018-02-28 08:00,28,66.54,66.68,66.54,66.65,301
20180501|2018-02-28 08:30,28,66.65,66.81,66.6,66.67,431
20180501|2018-02-28 09:00,28,66.63,66.63,66.25,66.25,305
20180501|2018-02-28 09:30,28,66.33,66.33,65.57,65.71,1193
20180501|2018-02-28 10:00,28,65.7,65.76,65.13,65.33,1399
20180501|2018-02-28 10:30,28,65.34,65.43,65.14,65.42,729
20180501|2018-02-28 11:00,28,65.4,65.69,65.37,65.6,496
20180501|2018-02-28 11:30,28,65.56,66.1,65.47,65.97,604
20180501|2018-02-28 12:00,28,65.97,65.97,65.7,65.7,464
20180501|2018-02-28 12:30,28,65.73,65.73,65.49,65.69,198
20180501|2018-02-28 13:00,28,65.67,65.73,64.64,64.71,575
20180501|2018-02-28 13:30,28,64.75,64.92,64.71,64.73,281
20180501|2018-02-28 14:00,28,64.75,64.78,64.51,64.6,280
20180501|2018-02-28 14:30,28,64.6,64.71,64.57,64.61,60
20180501|2018-02-28 15:00,28,64.63,64.71,64.6,64.68,32
20180501|2018-02-28 15:30,28,64.65,64.67,64.62,64.65,123
20180501|2018-02-28 17:00,1,64.76,64.78,64.74,64.77,4
20180501|2018-02-28 17:30,1,64.68,64.74,64.65,64.69,8
20180501|2018-02-28 18:00,1,64.71,64.71,64.58,64.6,11
20180501|2018-02-28 18:30,1,64.61,64.62,64.57,64.57,15
20180501|2018-02-28 19:00,1,64.59,64.6,64.56,64.58,12
20180501|2018-02-28 19:30,1,64.59,64.68,64.59,64.67,6
20180501|2018-02-28 20:00,1,64.63,64.63,64.58,64.61,6
20180501|2018-02-28 20:30,1,64.77,64.79,64.77,64.77,3
20180501|2018-02-28 21:00,1,64.72,64.72,64.72,64.72,1
20180501|2018-02-28 21:30,1,64.76,64.76,64.71,64.71,2
20180501|2018-02-28 22:30,1,64.68,64.69,64.68,64.69,2
20180501|2018-02-28 23:00,1,64.68,64.68,64.68,64.68,1
20180501|2018-02-28 23:30,1,64.66,64.66,64.64,64.64,8
20180501|2018-03-01 00:00,1,64.64,64.67,64.62,64.67,18
20180501|2018-03-01 00:30,1,64.74,64.75,64.74,64.75,3
20180501|2018-03-01 01:00,1,64.76,64.89,64.76,64.79,63
20180501|2018-03-01 01:30,1,64.81,64.97,64.8,64.97,26
20180501|2018-03-01 02:00,1,64.9,64.96,64.81,64.91,164
20180501|2018-03-01 02:30,1,64.89,64.96,64.8,64.8,212
20180501|2018-03-01 03:00,1,64.81,65.02,64.77,64.87,312
20180501|2018-03-01 03:30,1,64.89,64.89,64.42,64.57,386
20180501|2018-03-01 04:00,1,64.56,64.65,64.46,64.5,135
20180501|2018-03-01 04:30,1,64.48,64.51,64.13,64.24,439
20180501|2018-03-01 05:00,1,64.23,64.35,64.2,64.3,126
20180501|2018-03-01 05:30,1,64.27,64.3,64.07,64.1,286
20180501|2018-03-01 06:00,1,64.12,64.2,64.04,64.06,208
20180501|2018-03-01 06:30,1,64.12,64.22,64,64.03,144
20180501|2018-03-01 07:00,1,64.07,64.21,64,64.16,631
20180501|2018-03-01 07:30,1,64.16,64.43,64.15,64.34,335
20180501|2018-03-01 08:00,1,64.35,64.37,63.89,63.91,890
20180501|2018-03-01 08:30,1,63.89,63.93,63.37,63.53,1439
20180501|2018-03-01 09:00,1,63.52,63.69,63.19,63.45,1055
20180501|2018-03-01 09:30,1,63.44,63.96,63.32,63.33,650
20180501|2018-03-01 10:00,1,63.38,63.82,63.27,63.72,821
20180501|2018-03-01 10:30,1,63.68,64.29,63.67,64.1,863
20180501|2018-03-01 11:00,1,64.09,64.12,63.73,63.81,498
20180501|2018-03-01 11:30,1,63.8,64.17,63.64,63.96,792
20180501|2018-03-01 12:00,1,63.91,63.91,63.67,63.87,462
20180501|2018-03-01 12:30,1,63.88,63.99,63.53,63.57,399
20180501|2018-03-01 13:00,1,63.58,63.9,63.44,63.82,347
20180501|2018-03-01 13:30,1,63.86,64.1,63.86,64.1,289
20180501|2018-03-01 14:00,1,64.09,64.32,64.03,64.23,575
20180501|2018-03-01 14:30,1,64.23,64.29,64.12,64.29,122
20180501|2018-03-01 15:00,1,64.27,64.31,64.16,64.23,51
20180501|2018-03-01 15:30,1,64.18,64.2,64.15,64.2,12
20180501|2018-03-01 17:00,2,64.24,64.24,63.92,63.95,13
20180501|2018-03-01 17:30,2,63.97,64.08,63.97,64.08,5
20180501|2018-03-01 18:00,2,64.07,64.07,64.04,64.06,6
20180501|2018-03-01 18:30,2,64.01,64.04,64.01,64.03,6
20180501|2018-03-01 19:00,2,64.08,64.13,64.04,64.04,6
20180501|2018-03-01 19:30,2,64.1,64.1,64.03,64.03,3
20180501|2018-03-01 20:00,2,63.97,63.97,63.96,63.97,9
20180501|2018-03-01 20:30,2,63.86,63.91,63.85,63.87,15
20180501|2018-03-01 21:00,2,63.87,63.93,63.87,63.93,35
20180501|2018-03-01 21:30,2,63.94,63.94,63.88,63.9,22
20180501|2018-03-01 22:00,2,63.86,63.86,63.86,63.86,3
20180501|2018-03-01 22:30,2,63.89,63.94,63.89,63.91,3
20180501|2018-03-01 23:00,2,63.9,63.91,63.89,63.91,26
20180501|2018-03-01 23:30,2,63.9,63.99,63.89,63.93,28
20180501|2018-03-02 00:00,2,63.92,63.92,63.84,63.86,28
20180501|2018-03-02 00:30,2,63.88,63.88,63.82,63.82,9
20180501|2018-03-02 01:00,2,63.87,63.92,63.83,63.83,24
20180501|2018-03-02 01:30,2,63.83,63.84,63.73,63.73,45
20180501|2018-03-02 02:00,2,63.77,63.84,63.69,63.84,205
20180501|2018-03-02 02:30,2,63.86,63.91,63.67,63.71,209
20180501|2018-03-02 03:00,2,63.71,63.8,63.65,63.78,79
20180501|2018-03-02 03:30,2,63.77,63.81,63.65,63.71,82
20180501|2018-03-02 04:00,2,63.7,63.71,63.58,63.65,110
20180501|2018-03-02 04:30,2,63.68,63.74,63.58,63.65,129
20180501|2018-03-02 05:00,2,63.6,63.94,63.58,63.78,172
20180501|2018-03-02 05:30,2,63.76,63.78,63.4,63.45,257
20180501|2018-03-02 06:00,2,63.48,63.51,63.36,63.51,101
20180501|2018-03-02 06:30,2,63.52,63.83,63.43,63.43,357
20180501|2018-03-02 07:00,2,63.43,63.56,63.37,63.55,138
20180501|2018-03-02 07:30,2,63.56,63.69,63.45,63.58,574
20180501|2018-03-02 08:00,2,63.54,63.7,63.41,63.45,358
20180501|2018-03-02 08:30,2,63.43,63.49,63.21,63.39,632
20180501|2018-03-02 09:00,2,63.35,63.61,63.25,63.29,619
20180501|2018-03-02 09:30,2,63.3,63.57,63.2,63.37,708
20180501|2018-03-02 10:00,2,63.37,63.87,63.31,63.81,975
20180501|2018-03-02 10:30,2,63.83,64.29,63.79,64.26,733
20180501|2018-03-02 11:00,2,64.22,64.23,63.98,64.21,239
20180501|2018-03-02 11:30,2,64.23,64.31,64.06,64.21,273
20180501|2018-03-02 12:00,2,64.17,64.29,64.1,64.1,208
20180501|2018-03-02 12:30,2,64.1,64.57,64.03,64.43,439
20180501|2018-03-02 13:00,2,64.42,64.5,64.27,64.33,475
20180501|2018-03-02 13:30,2,64.29,64.35,64.21,64.35,81
20180501|2018-03-02 14:00,2,64.35,64.45,64.33,64.41,41
20180501|2018-03-02 14:30,2,64.43,64.57,64.43,64.51,49
20180501|2018-03-02 15:00,2,64.51,64.53,64.46,64.51,70
20180501|2018-03-02 15:30,2,64.49,64.68,64.47,64.51,41
20180501|2018-03-04 17:00,5,64.69,64.79,64.6,64.79,187
20180501|2018-03-04 17:30,5,64.69,64.69,64.65,64.68,9
20180501|2018-03-04 18:00,5,64.7,64.76,64.7,64.76,4
20180501|2018-03-04 19:00,5,64.77,64.86,64.77,64.85,23
20180501|2018-03-04 19:30,5,64.8,64.8,64.76,64.76,9
20180501|2018-03-04 20:00,5,64.73,64.77,64.73,64.77,4
20180501|2018-03-04 20:30,5,64.67,64.68,64.66,64.66,13
20180501|2018-03-04 21:00,5,64.65,64.66,64.62,64.66,9
20180501|2018-03-04 21:30,5,64.67,64.67,64.67,64.67,1
20180501|2018-03-04 22:00,5,64.71,64.71,64.65,64.65,3
20180501|2018-03-04 22:30,5,64.61,64.62,64.61,64.62,3
20180501|2018-03-05 00:00,5,64.65,64.65,64.59,64.59,3
20180501|2018-03-05 00:30,5,64.53,64.53,64.53,64.53,5
20180501|2018-03-05 01:00,5,64.51,64.57,64.44,64.45,36
20180501|2018-03-05 01:30,5,64.46,64.57,64.46,64.57,32
20180501|2018-03-05 02:00,5,64.61,64.98,64.61,64.94,485
20180501|2018-03-05 02:30,5,64.94,65.06,64.83,64.92,414
20180501|2018-03-05 03:00,5,64.93,64.93,64.78,64.85,182
20180501|2018-03-05 03:30,5,64.85,64.88,64.73,64.73,123
20180501|2018-03-05 04:00,5,64.72,64.81,64.68,64.71,100
20180501|2018-03-05 04:30,5,64.69,64.73,64.58,64.65,109
20180501|2018-03-05 05:00,5,64.62,64.63,64.41,64.41,93
20180501|2018-03-05 05:30,5,64.42,64.45,64.27,64.28,326
20180501|2018-03-05 06:00,5,64.29,64.48,64.29,64.31,114
20180501|2018-03-05 06:30,5,64.31,64.34,64.22,64.26,149
20180501|2018-03-05 07:00,5,64.26,64.48,64.21,64.42,103
20180501|2018-03-05 07:30,5,64.37,64.37,64.16,64.18,227
20180501|2018-03-05 08:00,5,64.16,64.33,64.12,64.25,501
20180501|2018-03-05 08:30,5,64.25,64.47,64.15,64.44,228
20180501|2018-03-05 09:00,5,64.45,64.77,64.45,64.72,485
20180501|2018-03-05 09:30,5,64.76,65.25,64.65,65.23,1283
20180501|2018-03-05 10:00,5,65.23,65.66,65.22,65.5,1176
20180501|2018-03-05 10:30,5,65.51,65.87,65.46,65.76,842
20180501|2018-03-05 11:00,5,65.76,65.81,65.56,65.67,395
20180501|2018-03-05 11:30,5,65.68,65.71,65.52,65.61,226
20180501|2018-03-05 12:00,5,65.62,65.62,65.45,65.45,109
20180501|2018-03-05 12:30,5,65.44,65.58,65.39,65.45,232
20180501|2018-03-05 13:00,5,65.44,65.56,65.38,65.53,174
20180501|2018-03-05 13:30,5,65.49,65.62,65.49,65.62,69
20180501|2018-03-05 14:00,5,65.61,65.64,65.59,65.63,21
20180501|2018-03-05 14:30,5,65.64,65.65,65.55,65.56,12
20180501|2018-03-05 15:00,5,65.54,65.54,65.54,65.54,7
20180501|2018-03-05 15:30,5,65.56,65.56,65.54,65.56,7
20180501|2018-03-05 17:00,6,65.59,65.59,65.59,65.59,1
20180501|2018-03-05 17:30,6,65.61,65.61,65.59,65.59,3
20180501|2018-03-05 18:00,6,65.59,65.59,65.58,65.58,2
20180501|2018-03-05 18:30,6,65.63,65.79,65.63,65.74,6
20180501|2018-03-05 19:00,6,65.78,65.78,65.77,65.78,6
20180501|2018-03-05 19:30,6,65.75,65.75,65.62,65.62,6
20180501|2018-03-05 20:00,6,65.61,65.61,65.61,65.61,1
20180501|2018-03-05 20:30,6,65.61,65.62,65.6,65.62,8
20180501|2018-03-05 21:00,6,65.63,65.64,65.63,65.64,2
20180501|2018-03-05 22:00,6,65.63,65.63,65.63,65.63,2
20180501|2018-03-05 22:30,6,65.63,65.68,65.62,65.64,16
20180501|2018-03-05 23:00,6,65.64,65.64,65.63,65.63,2
20180501|2018-03-05 23:30,6,65.65,65.67,65.64,65.64,10
20180501|2018-03-06 00:00,6,65.62,65.68,65.62,65.65,9
20180501|2018-03-06 00:30,6,65.63,65.64,65.61,65.64,15
20180501|2018-03-06 01:00,6,65.67,65.68,65.63,65.67,43
20180501|2018-03-06 01:30,6,65.67,65.74,65.53,65.53,102
20180501|2018-03-06 02:00,6,65.51,65.54,65.39,65.45,448
20180501|2018-03-06 02:30,6,65.46,65.53,65.37,65.41,258
20180501|2018-03-06 03:00,6,65.4,65.47,65.31,65.4,165
20180501|2018-03-06 03:30,6,65.41,65.64,65.41,65.57,165
20180501|2018-03-06 04:00,6,65.6,65.68,65.51,65.51,83
20180501|2018-03-06 04:30,6,65.47,65.68,65.47,65.66,111
20180501|2018-03-06 05:00,6,65.66,65.82,65.61,65.78,116
20180501|2018-03-06 05:30,6,65.8,65.87,65.74,65.85,93
20180501|2018-03-06 06:00,6,65.88,66.12,65.84,66,192
20180501|2018-03-06 06:30,6,65.99,66.09,65.93,66.05,136
20180501|2018-03-06 07:00,6,66.05,66.15,65.96,65.96,141
20180501|2018-03-06 07:30,6,65.94,66.04,65.87,65.98,192
20180501|2018-03-06 08:00,6,66.01,66.02,65.6,65.71,201
20180501|2018-03-06 08:30,6,65.67,65.82,65.43,65.79,375
20180501|2018-03-06 09:00,6,65.74,65.83,65.55,65.66,292
20180501|2018-03-06 09:30,6,65.66,65.68,65.35,65.45,172
20180501|2018-03-06 10:00,6,65.43,65.65,65.34,65.38,241
20180501|2018-03-06 10:30,6,65.41,65.66,65.33,65.66,190
20180501|2018-03-06 11:00,6,65.73,65.73,65.5,65.54,99
20180501|2018-03-06 11:30,6,65.53,65.76,65.53,65.75,116
20180501|2018-03-06 12:00,6,65.74,65.87,65.67,65.75,145
20180501|2018-03-06 12:30,6,65.76,65.86,65.65,65.67,156
20180501|2018-03-06 13:00,6,65.68,65.81,65.62,65.77,154
20180501|2018-03-06 13:30,6,65.77,65.86,65.74,65.74,38
20180501|2018-03-06 14:00,6,65.7,65.73,65.7,65.72,45
20180501|2018-03-06 14:30,6,65.71,65.76,65.63,65.67,60
20180501|2018-03-06 15:00,6,65.64,65.67,65.64,65.64,4
20180501|2018-03-06 15:30,6,65.64,65.76,65.44,65.56,120
20180501|2018-03-06 17:00,7,65.43,65.47,65.27,65.27,17
20180501|2018-03-06 17:30,7,65.2,65.21,65.2,65.21,3
20180501|2018-03-06 18:00,7,65.14,65.15,65.09,65.15,39
20180501|2018-03-06 18:30,7,65.08,65.15,64.9,65.14,83
20180501|2018-03-06 19:00,7,65.18,65.39,65.16,65.39,50
20180501|2018-03-06 20:00,7,65.28,65.28,65.27,65.27,20
20180501|2018-03-06 20:30,7,65.26,65.27,65.26,65.27,3
20180501|2018-03-06 21:00,7,65.26,65.26,65.25,65.25,3
20180501|2018-03-06 21:30,7,65.25,65.25,65.25,65.25,1
20180501|2018-03-06 22:30,7,65.31,65.32,65.31,65.32,3
20180501|2018-03-06 23:00,7,65.3,65.31,65.3,65.31,2
20180501|2018-03-06 23:30,7,65.25,65.25,65.19,65.19,4
20180501|2018-03-07 00:00,7,65.21,65.23,65.18,65.2,4
20180501|2018-03-07 00:30,7,65.24,65.25,65.24,65.24,4
20180501|2018-03-07 01:00,7,65.24,65.26,65.2,65.25,17
20180501|2018-03-07 01:30,7,65.22,65.34,65.22,65.3,16
20180501|2018-03-07 02:00,7,65.27,65.29,65.14,65.2,310
20180501|2018-03-07 02:30,7,65.21,65.21,64.89,64.92,495
20180501|2018-03-07 03:00,7,64.98,65.08,64.93,65.08,173
20180501|2018-03-07 03:30,7,65.07,65.08,64.92,64.94,185
20180501|2018-03-07 04:00,7,64.92,65.37,64.9,65.34,223
20180501|2018-03-07 04:30,7,65.35,65.41,65.26,65.26,141
20180501|2018-03-07 05:00,7,65.27,65.34,65.23,65.26,124
20180501|2018-03-07 05:30,7,65.27,65.33,65.15,65.16,85
20180501|2018-03-07 06:00,7,65.13,65.5,65.13,65.44,219
20180501|2018-03-07 06:30,7,65.45,65.6,65.42,65.56,131
20180501|2018-03-07 07:00,7,65.58,65.67,65.49,65.64,216
20180501|2018-03-07 07:30,7,65.64,65.68,65.55,65.63,156
20180501|2018-03-07 08:00,7,65.63,65.76,65.31,65.33,332
20180501|2018-03-07 08:30,7,65.31,65.48,65.01,65.01,507
20180501|2018-03-07 09:00,7,65.03,65.16,64.92,65.08,298
20180501|2018-03-07 09:30,7,65.09,65.68,65.09,65.59,370
20180501|2018-03-07 10:00,7,65.66,65.66,65.03,65.18,286
20180501|2018-03-07 10:30,7,65.22,65.34,64.31,64.34,683
20180501|2018-03-07 11:00,7,64.29,64.4,63.84,64.15,785
20180501|2018-03-07 11:30,7,64.1,64.22,63.94,64.1,760
20180501|2018-03-07 12:00,7,64.1,64.37,64,64.36,271
20180501|2018-03-07 12:30,7,64.39,64.43,64.3,64.31,123
20180501|2018-03-07 13:00,7,64.28,64.57,64.28,64.35,150
20180501|2018-03-07 13:30,7,64.31,64.43,64.31,64.36,102
20180501|2018-03-07 14:00,7,64.36,64.49,64.36,64.45,44
20180501|2018-03-07 14:30,7,64.45,64.56,64.42,64.56,18
20180501|2018-03-07 15:00,7,64.57,64.6,64.48,64.52,49
20180501|2018-03-07 15:30,7,64.52,64.53,64.52,64.53,11
20180501|2018-03-07 17:00,8,64.55,64.55,64.52,64.53,6
20180501|2018-03-07 18:30,8,64.53,64.53,64.51,64.51,2
20180501|2018-03-07 19:00,8,64.47,64.53,64.47,64.5,9
20180501|2018-03-07 20:00,8,64.48,64.48,64.48,64.48,1
20180501|2018-03-07 21:00,8,64.46,64.51,64.46,64.51,6
20180501|2018-03-07 21:30,8,64.49,64.5,64.49,64.5,4
20180501|2018-03-07 22:00,8,64.48,64.48,64.45,64.47,11
20180501|2018-03-07 23:30,8,64.38,64.38,64.32,64.32,6
20180501|2018-03-08 00:00,8,64.38,64.4,64.37,64.4,12
20180501|2018-03-08 00:30,8,64.39,64.41,64.39,64.4,3
20180501|2018-03-08 01:00,8,64.42,64.46,64.35,64.35,27
20180501|2018-03-08 01:30,8,64.32,64.42,64.28,64.35,66
20180501|2018-03-08 02:00,8,64.37,64.52,64.35,64.46,520
20180501|2018-03-08 02:30,8,64.46,64.49,64.35,64.39,139
20180501|2018-03-08 03:00,8,64.4,64.4,64.15,64.18,372
20180501|2018-03-08 03:30,8,64.21,64.31,64.15,64.31,153
20180501|2018-03-08 04:00,8,64.31,64.34,64.24,64.32,151
20180501|2018-03-08 04:30,8,64.33,64.35,64.22,64.26,136
20180501|2018-03-08 05:00,8,64.23,64.24,64.11,64.17,119
20180501|2018-03-08 05:30,8,64.15,64.15,64.02,64.05,115
20180501|2018-03-08 06:00,8,64.03,64.12,64.01,64.08,139
20180501|2018-03-08 06:30,8,64.09,64.18,64.01,64.15,291
20180501|2018-03-08 07:00,8,64.18,64.4,64.18,64.4,249
20180501|2018-03-08 07:30,8,64.38,64.38,64.19,64.21,208
20180501|2018-03-08 08:00,8,64.28,64.41,64.15,64.36,220
20180501|2018-03-08 08:30,8,64.34,64.34,63.86,63.88,428
20180501|2018-03-08 09:00,8,63.91,64.09,63.8,63.9,536
20180501|2018-03-08 09:30,8,63.9,63.9,63.57,63.72,536
20180501|2018-03-08 10:00,8,63.64,64.22,63.64,63.97,765
20180501|2018-03-08 10:30,8,63.99,64.07,63.58,63.78,430
20180501|2018-03-08 11:00,8,63.76,63.91,63.67,63.85,198
20180501|2018-03-08 11:30,8,63.82,63.92,63.77,63.88,143
20180501|2018-03-08 12:00,8,63.85,63.98,63.76,63.8,218
20180501|2018-03-08 12:30,8,63.78,63.78,63.66,63.66,112
20180501|2018-03-08 13:00,8,63.66,63.7,63.45,63.69,525
20180501|2018-03-08 13:30,8,63.75,63.89,63.7,63.86,76
20180501|2018-03-08 14:00,8,63.86,63.93,63.86,63.89,91
20180501|2018-03-08 14:30,8,63.88,63.88,63.77,63.88,77
20180501|2018-03-08 15:00,8,63.91,63.91,63.82,63.86,35
20180501|2018-03-08 15:30,8,63.85,63.85,63.85,63.85,1
20180501|2018-03-08 17:00,9,63.85,63.91,63.85,63.91,8
20180501|2018-03-08 18:30,9,63.95,63.95,63.95,63.95,2
20180501|2018-03-08 19:00,9,63.97,64.05,63.97,64.05,20
20180501|2018-03-08 19:30,9,63.95,63.95,63.94,63.94,7
20180501|2018-03-08 20:00,9,63.87,63.87,63.78,63.83,21
20180501|2018-03-08 20:30,9,63.83,63.83,63.81,63.82,8
20180501|2018-03-08 21:00,9,63.83,63.83,63.73,63.76,5
20180501|2018-03-08 21:30,9,63.72,63.72,63.7,63.7,5
20180501|2018-03-08 22:00,9,63.77,63.8,63.77,63.79,5
20180501|2018-03-08 23:30,9,63.83,63.83,63.79,63.79,6
20180501|2018-03-09 00:30,9,63.76,63.76,63.76,63.76,2
20180501|2018-03-09 01:00,9,63.77,63.84,63.77,63.84,53
20180501|2018-03-09 01:30,9,63.82,63.86,63.76,63.81,28
20180501|2018-03-09 02:00,9,63.78,63.92,63.74,63.77,232
20180501|2018-03-09 02:30,9,63.78,63.95,63.77,63.91,222
20180501|2018-03-09 03:00,9,63.9,64.06,63.84,63.98,155
20180501|2018-03-09 03:30,9,63.99,64.08,63.92,63.92,58
20180501|2018-03-09 04:00,9,63.97,64.05,63.9,64,141
20180501|2018-03-09 04:30,9,64.02,64.3,63.98,64.22,222
20180501|2018-03-09 05:00,9,64.2,64.2,64.12,64.12,92
20180501|2018-03-09 05:30,9,64.12,64.31,64.12,64.3,103
20180501|2018-03-09 06:00,9,64.32,64.32,64.19,64.2,52
20180501|2018-03-09 06:30,9,64.19,64.39,64.17,64.25,100
20180501|2018-03-09 07:00,9,64.26,64.34,64.16,64.32,150
20180501|2018-03-09 07:30,9,64.29,64.5,64.24,64.31,294
20180501|2018-03-09 08:00,9,64.22,64.7,64.22,64.65,326
20180501|2018-03-09 08:30,9,64.65,64.78,64.54,64.71,353
20180501|2018-03-09 09:00,9,64.73,64.82,64.65,64.67,317
20180501|2018-03-09 09:30,9,64.69,64.7,64.57,64.58,222
20180501|2018-03-09 10:00,9,64.58,65.34,64.43,65.32,857
20180501|2018-03-09 10:30,9,65.38,65.41,65.19,65.33,622
20180501|2018-03-09 11:00,9,65.32,65.34,65.06,65.16,763
20180501|2018-03-09 11:30,9,65.17,65.23,65.08,65.14,602
20180501|2018-03-09 12:00,9,65.13,65.23,65.1,65.12,475
20180501|2018-03-09 12:30,9,65.1,65.28,65.07,65.27,416
20180501|2018-03-09 13:00,9,65.27,65.52,65.24,65.5,382
20180501|2018-03-09 13:30,9,65.52,65.62,65.45,65.59,911
20180501|2018-03-09 14:00,9,65.57,65.59,65.52,65.53,48
20180501|2018-03-09 14:30,9,65.54,65.55,65.49,65.5,18
20180501|2018-03-09 15:00,9,65.5,65.57,65.5,65.55,7
20180501|2018-03-09 15:30,9,65.55,65.59,65.55,65.58,9
20180501|2018-03-11 17:00,12,65.54,65.54,65.54,65.54,1
20180501|2018-03-11 18:00,12,65.62,65.67,65.62,65.67,6
20180501|2018-03-11 18:30,12,65.62,65.69,65.62,65.67,5
20180501|2018-03-11 19:00,12,65.63,65.63,65.62,65.63,7
20180501|2018-03-11 19:30,12,65.71,65.71,65.71,65.71,1
20180501|2018-03-11 20:00,12,65.71,65.83,65.69,65.83,81
20180501|2018-03-11 20:30,12,65.8,65.8,65.8,65.8,2
20180501|2018-03-11 21:00,12,65.7,65.7,65.7,65.7,4
20180501|2018-03-11 21:30,12,65.6,65.63,65.59,65.63,5
20180501|2018-03-11 22:30,12,65.6,65.6,65.57,65.6,6
20180501|2018-03-11 23:30,12,65.54,65.55,65.52,65.55,14
20180501|2018-03-12 00:00,12,65.57,65.57,65.53,65.53,2
20180501|2018-03-12 00:30,12,65.51,65.58,65.48,65.57,9
20180501|2018-03-12 01:00,12,65.56,65.56,65.49,65.49,8
20180501|2018-03-12 01:30,12,65.44,65.44,65.39,65.39,3
20180501|2018-03-12 02:00,12,65.46,65.46,65.32,65.33,49
20180501|2018-03-12 02:30,12,65.4,65.46,65.34,65.34,16
20180501|2018-03-12 03:00,12,65.32,65.36,65.17,65.17,245
20180501|2018-03-12 03:30,12,65.21,65.27,65.16,65.22,97
20180501|2018-03-12 04:00,12,65.21,65.24,65.06,65.08,155
20180501|2018-03-12 04:30,12,65.08,65.08,64.92,65.06,149
20180501|2018-03-12 05:00,12,65.06,65.13,65.03,65.07,76
20180501|2018-03-12 05:30,12,65.04,65.16,65.01,65.03,113
20180501|2018-03-12 06:00,12,65.01,65.2,64.98,65.16,82
20180501|2018-03-12 06:30,12,65.15,65.17,64.92,64.99,147
20180501|2018-03-12 07:00,12,64.96,65.06,64.86,64.86,201
20180501|2018-03-12 07:30,12,64.87,65.01,64.87,64.93,121
20180501|2018-03-12 08:00,12,64.92,65.17,64.85,65.14,310
20180501|2018-03-12 08:30,12,65.16,65.25,64.83,64.84,308
20180501|2018-03-12 09:00,12,64.9,64.91,64.69,64.83,553
20180501|2018-03-12 09:30,12,64.78,64.83,64.62,64.74,184
20180501|2018-03-12 10:00,12,64.74,64.78,64.19,64.24,462
20180501|2018-03-12 10:30,12,64.22,64.47,64.19,64.37,353
20180501|2018-03-12 11:00,12,64.33,64.82,64.32,64.81,525
20180501|2018-03-12 11:30,12,64.81,64.82,64.53,64.66,260
20180501|2018-03-12 12:00,12,64.63,64.78,64.63,64.73,160
20180501|2018-03-12 12:30,12,64.74,64.89,64.74,64.77,198
20180501|2018-03-12 13:00,12,64.77,65.04,64.77,65,446
20180501|2018-03-12 13:30,12,65.04,65.04,64.95,64.95,67
20180501|2018-03-12 14:00,12,64.95,64.99,64.94,64.95,33
20180501|2018-03-12 14:30,12,64.94,64.99,64.93,64.99,69
20180501|2018-03-12 15:00,12,64.99,64.99,64.95,64.96,32
20180501|2018-03-12 15:30,12,64.95,64.96,64.92,64.95,32
20180501|2018-03-12 19:00,13,64.92,64.92,64.89,64.89,7
20180501|2018-03-12 19:30,13,64.79,64.79,64.79,64.79,1
20180501|2018-03-12 20:00,13,64.81,64.84,64.78,64.78,9
20180501|2018-03-12 20:30,13,64.79,64.84,64.79,64.8,9
20180501|2018-03-12 21:00,13,64.78,64.79,64.75,64.75,7
20180501|2018-03-12 21:30,13,64.75,64.8,64.75,64.8,10
20180501|2018-03-12 22:30,13,64.83,64.83,64.81,64.81,4
20180501|2018-03-12 23:00,13,64.84,64.84,64.84,64.84,1
20180501|2018-03-12 23:30,13,64.84,64.84,64.84,64.84,1
20180501|2018-03-13 00:00,13,64.84,64.88,64.83,64.88,12
20180501|2018-03-13 00:30,13,64.87,64.95,64.87,64.95,9
20180501|2018-03-13 01:00,13,64.94,64.97,64.94,64.97,3
20180501|2018-03-13 01:30,13,64.98,64.98,64.83,64.86,15
20180501|2018-03-13 02:00,13,64.91,65.01,64.87,64.92,43
20180501|2018-03-13 02:30,13,64.9,64.9,64.73,64.76,59
20180501|2018-03-13 03:00,13,64.74,64.87,64.7,64.82,343
20180501|2018-03-13 03:30,13,64.83,64.86,64.66,64.83,337
20180501|2018-03-13 04:00,13,64.83,65.16,64.75,65.04,355
20180501|2018-03-13 04:30,13,65.06,65.16,64.99,65.12,123
20180501|2018-03-13 05:00,13,65.16,65.25,65,65.07,261
20180501|2018-03-13 05:30,13,65.07,65.14,64.97,65.13,91
20180501|2018-03-13 06:00,13,65.14,65.14,64.81,64.92,151
20180501|2018-03-13 06:30,13,64.93,64.96,64.78,64.78,63
20180501|2018-03-13 07:00,13,64.8,64.82,64.36,64.43,643
20180501|2018-03-13 07:30,13,64.43,64.77,64.43,64.77,659
20180501|2018-03-13 08:00,13,64.76,64.76,64.51,64.72,243
20180501|2018-03-13 08:30,13,64.73,65.66,64.63,65.5,1529
20180501|2018-03-13 09:00,13,65.52,65.58,65.09,65.18,618
20180501|2018-03-13 09:30,13,65.22,65.22,64.05,64.08,1305
20180501|2018-03-13 10:00,13,64.06,64.3,64.04,64.3,577
20180501|2018-03-13 10:30,13,64.3,64.81,64.26,64.56,680
20180501|2018-03-13 11:00,13,64.56,64.76,64.38,64.41,417
20180501|2018-03-13 11:30,13,64.44,64.72,64.43,64.67,333
20180501|2018-03-13 12:00,13,64.71,64.72,64.6,64.6,98
20180501|2018-03-13 12:30,13,64.53,64.6,64.38,64.4,202
20180501|2018-03-13 13:00,13,64.38,64.68,64.24,64.68,410
20180501|2018-03-13 13:30,13,64.68,64.68,64.55,64.61,142
20180501|2018-03-13 14:00,13,64.61,64.61,64.38,64.46,121
20180501|2018-03-13 14:30,13,64.44,64.56,64.44,64.56,87
20180501|2018-03-13 15:00,13,64.51,64.66,64.51,64.64,40
20180501|2018-03-13 15:30,13,64.57,64.85,64.57,64.78,59
20180501|2018-03-13 17:00,14,64.67,64.67,64.66,64.66,2
20180501|2018-03-13 17:30,14,64.74,64.74,64.74,64.74,1
20180501|2018-03-13 18:30,14,64.76,64.76,64.72,64.72,3
20180501|2018-03-13 19:00,14,64.74,64.74,64.65,64.68,11
20180501|2018-03-13 19:30,14,64.69,64.71,64.69,64.71,3
20180501|2018-03-13 20:00,14,64.7,64.7,64.69,64.69,2
20180501|2018-03-13 20:30,14,64.66,64.69,64.62,64.62,15
20180501|2018-03-13 21:00,14,64.61,64.67,64.61,64.67,6
20180501|2018-03-13 21:30,14,64.71,64.71,64.7,64.71,6
20180501|2018-03-13 22:00,14,64.7,64.7,64.69,64.69,7
20180501|2018-03-13 22:30,14,64.68,64.69,64.66,64.66,9
20180501|2018-03-13 23:00,14,64.61,64.61,64.57,64.57,11
20180501|2018-03-13 23:30,14,64.57,64.58,64.52,64.52,3
20180501|2018-03-14 00:00,14,64.53,64.59,64.53,64.58,11
20180501|2018-03-14 00:30,14,64.57,64.6,64.56,64.56,15
20180501|2018-03-14 01:00,14,64.55,64.57,64.53,64.53,7
20180501|2018-03-14 01:30,14,64.48,64.5,64.43,64.43,4
20180501|2018-03-14 02:00,14,64.51,64.58,64.49,64.54,70
20180501|2018-03-14 02:30,14,64.51,64.67,64.51,64.61,67
20180501|2018-03-14 03:00,14,64.63,64.69,64.53,64.53,554
20180501|2018-03-14 03:30,14,64.54,65.07,64.46,65.04,732
20180501|2018-03-14 04:00,14,65.03,65.05,64.83,64.92,237
20180501|2018-03-14 04:30,14,64.88,64.92,64.73,64.85,189
20180501|2018-03-14 05:00,14,64.86,65.06,64.86,65.05,143
20180501|2018-03-14 05:30,14,65.04,65.05,64.94,64.98,100
20180501|2018-03-14 06:00,14,64.99,65.19,64.91,65.1,309
20180501|2018-03-14 06:30,14,65.1,65.1,64.91,64.92,250
20180501|2018-03-14 07:00,14,64.95,65.05,64.79,64.87,279
20180501|2018-03-14 07:30,14,64.89,65.03,64.81,64.82,201
20180501|2018-03-14 08:00,14,64.79,64.96,64.67,64.73,425
20180501|2018-03-14 08:30,14,64.72,65,64.56,64.75,809
20180501|2018-03-14 09:00,14,64.85,64.87,64.64,64.81,392
20180501|2018-03-14 09:30,14,64.71,65.1,64.43,64.6,1045
20180501|2018-03-14 10:00,14,64.57,64.57,64.07,64.4,1082
20180501|2018-03-14 10:30,14,64.37,64.61,64.25,64.47,356
20180501|2018-03-14 11:00,14,64.53,64.96,64.3,64.64,856
20180501|2018-03-14 11:30,14,64.65,64.65,64.44,64.49,318
20180501|2018-03-14 12:00,14,64.48,64.65,64.46,64.57,135
20180501|2018-03-14 12:30,14,64.63,64.84,64.63,64.7,167
20180501|2018-03-14 13:00,14,64.72,64.95,64.65,64.9,243
20180501|2018-03-14 13:30,14,64.86,64.86,64.7,64.79,109
20180501|2018-03-14 14:00,14,64.8,64.84,64.76,64.76,49
20180501|2018-03-14 14:30,14,64.78,64.79,64.76,64.79,12
20180501|2018-03-14 15:00,14,64.81,64.85,64.81,64.84,34
20180501|2018-03-14 15:30,14,64.83,64.85,64.83,64.84,13
20180501|2018-03-14 17:00,15,64.85,64.85,64.85,64.85,1
20180501|2018-03-14 18:30,15,64.8,64.87,64.8,64.86,17
20180501|2018-03-14 19:00,15,64.84,65.01,64.84,65,12
20180501|2018-03-14 20:00,15,64.97,64.97,64.92,64.95,16
20180501|2018-03-14 20:30,15,64.94,64.95,64.94,64.95,2
20180501|2018-03-14 21:00,15,64.92,64.93,64.9,64.93,4
20180501|2018-03-14 21:30,15,64.95,64.98,64.95,64.98,2
20180501|2018-03-14 22:00,15,65.03,65.03,65.03,65.03,5
20180501|2018-03-14 22:30,15,64.95,64.95,64.93,64.93,2
20180501|2018-03-14 23:00,15,64.9,64.9,64.9,64.9,5
20180501|2018-03-15 00:00,15,64.91,64.91,64.91,64.91,1
20180501|2018-03-15 00:30,15,64.89,64.9,64.86,64.88,22
20180501|2018-03-15 01:00,15,64.88,64.88,64.8,64.86,17
20180501|2018-03-15 01:30,15,64.85,64.99,64.84,64.94,198
20180501|2018-03-15 02:00,15,64.93,64.93,64.86,64.88,13
20180501|2018-03-15 02:30,15,64.91,64.95,64.87,64.95,68
20180501|2018-03-15 03:00,15,64.94,64.98,64.83,64.84,315
20180501|2018-03-15 03:30,15,64.86,64.98,64.76,64.76,248
20180501|2018-03-15 04:00,15,64.74,64.82,64.61,64.78,237
20180501|2018-03-15 04:30,15,64.78,64.93,64.78,64.91,100
20180501|2018-03-15 05:00,15,64.89,64.96,64.84,64.86,61
20180501|2018-03-15 05:30,15,64.84,64.9,64.74,64.89,134
20180501|2018-03-15 06:00,15,64.9,65.21,64.9,65.1,311
20180501|2018-03-15 06:30,15,65.11,65.2,65.04,65.15,345
20180501|2018-03-15 07:00,15,65.15,65.27,65.11,65.16,218
20180501|2018-03-15 07:30,15,65.15,65.31,65.15,65.19,204
20180501|2018-03-15 08:00,15,65.19,65.23,65.09,65.09,144
20180501|2018-03-15 08:30,15,65.14,65.39,64.99,65.29,403
20180501|2018-03-15 09:00,15,65.28,65.35,64.78,64.96,352
20180501|2018-03-15 09:30,15,64.97,65.13,64.91,65.13,255
20180501|2018-03-15 10:00,15,65.14,65.27,65.08,65.11,425
20180501|2018-03-15 10:30,15,65.09,65.31,64.92,65.17,401
20180501|2018-03-15 11:00,15,65.23,65.23,65,65.02,346
20180501|2018-03-15 11:30,15,65.03,65.12,64.96,65.08,297
20180501|2018-03-15 12:00,15,65.06,65.21,65.05,65.17,120
20180501|2018-03-15 12:30,15,65.19,65.25,65.19,65.2,126
20180501|2018-03-15 13:00,15,65.21,65.24,65.06,65.11,442
20180501|2018-03-15 13:30,15,65.07,65.12,65.05,65.12,77
20180501|2018-03-15 14:00,15,65.12,65.12,65.07,65.1,58
20180501|2018-03-15 14:30,15,65.07,65.11,65.07,65.07,33
20180501|2018-03-15 15:00,15,65.09,65.11,65.04,65.06,16
20180501|2018-03-15 15:30,15,65.05,65.07,65.05,65.07,3
20180501|2018-03-15 17:30,16,65.05,65.05,65.05,65.05,3
20180501|2018-03-15 18:00,16,65.05,65.07,65.05,65.07,2
20180501|2018-03-15 19:00,16,65.08,65.1,65.08,65.1,3
20180501|2018-03-15 21:00,16,65.06,65.07,65.06,65.07,2
20180501|2018-03-15 21:30,16,65.03,65.06,65.03,65.06,10
20180501|2018-03-15 23:00,16,65.03,65.07,65.03,65.07,7
20180501|2018-03-16 00:00,16,65.04,65.09,65.04,65.09,9
20180501|2018-03-16 00:30,16,65.1,65.13,65.06,65.13,13
20180501|2018-03-16 01:00,16,65.16,65.19,65.16,65.19,11
20180501|2018-03-16 01:30,16,65.2,65.21,65.2,65.21,6
20180501|2018-03-16 02:00,16,65.16,65.16,65.15,65.16,23
20180501|2018-03-16 02:30,16,65.18,65.18,65.1,65.11,80
20180501|2018-03-16 03:00,16,65.09,65.17,65.04,65.1,196
20180501|2018-03-16 03:30,16,65.1,65.23,65.1,65.12,229
20180501|2018-03-16 04:00,16,65.12,65.3,65.09,65.3,102
20180501|2018-03-16 04:30,16,65.27,65.31,65.24,65.25,74
20180501|2018-03-16 05:00,16,65.24,65.25,65.18,65.23,101
20180501|2018-03-16 05:30,16,65.23,65.24,65.15,65.18,126
20180501|2018-03-16 06:00,16,65.21,65.23,65.13,65.19,59
20180501|2018-03-16 06:30,16,65.19,65.23,65.12,65.12,28
20180501|2018-03-16 07:00,16,65.16,65.26,65.16,65.25,23
20180501|2018-03-16 07:30,16,65.25,65.26,65.15,65.16,91
20180501|2018-03-16 08:00,16,65.17,65.23,64.99,65.06,78
20180501|2018-03-16 08:30,16,65.08,65.08,64.89,64.93,233
20180501|2018-03-16 09:00,16,64.93,65.18,64.91,65.15,374
20180501|2018-03-16 09:30,16,65.15,65.19,64.99,65.02,106
20180501|2018-03-16 10:00,16,65,65.67,64.98,65.56,689
20180501|2018-03-16 10:30,16,65.57,66.21,65.56,65.94,1355
20180501|2018-03-16 11:00,16,65.94,66.05,65.77,65.99,606
20180501|2018-03-16 11:30,16,66,66.12,65.92,66.12,421
20180501|2018-03-16 12:00,16,66.12,66.14,65.96,66,267
20180501|2018-03-16 12:30,16,66.04,66.17,66,66.17,192
20180501|2018-03-16 13:00,16,66.17,66.42,66.12,66.2,532
20180501|2018-03-16 13:30,16,66.2,66.2,66.11,66.14,100
20180501|2018-03-16 14:00,16,66.15,66.17,66.12,66.17,63
20180501|2018-03-16 14:30,16,66.13,66.16,66.11,66.11,21
20180501|2018-03-16 15:00,16,66.15,66.15,66.06,66.09,17
20180501|2018-03-16 15:30,16,66.09,66.15,66.09,66.14,30
20180501|2018-03-18 17:00,19,66.12,66.12,66.02,66.03,9
20180501|2018-03-18 17:30,19,66.03,66.07,66.03,66.05,10
20180501|2018-03-18 18:00,19,66.03,66.03,66.03,66.03,2
20180501|2018-03-18 18:30,19,66.02,66.02,66.02,66.02,1
20180501|2018-03-18 19:00,19,66,66.03,66,66.03,4
20180501|2018-03-18 19:30,19,65.94,65.94,65.92,65.92,6
20180501|2018-03-18 20:00,19,65.92,65.92,65.84,65.86,11
20180501|2018-03-18 20:30,19,65.86,65.88,65.86,65.88,11
20180501|2018-03-18 21:00,19,65.92,65.92,65.9,65.92,6
20180501|2018-03-18 22:00,19,65.86,65.86,65.86,65.86,1
20180501|2018-03-18 22:30,19,65.85,65.85,65.85,65.85,1
20180501|2018-03-18 23:00,19,65.85,65.85,65.85,65.85,2
20180501|2018-03-18 23:30,19,65.83,65.83,65.81,65.81,3
20180501|2018-03-19 00:00,19,65.82,65.83,65.81,65.83,8
20180501|2018-03-19 00:30,19,65.85,65.93,65.84,65.93,17
20180501|2018-03-19 01:00,19,65.9,65.95,65.9,65.94,9
20180501|2018-03-19 01:30,19,65.98,66.02,65.98,66.02,2
20180501|2018-03-19 02:00,19,65.97,66.02,65.94,66,30
20180501|2018-03-19 02:30,19,65.99,65.99,65.92,65.92,8
20180501|2018-03-19 03:00,19,65.89,65.97,65.8,65.8,367
20180501|2018-03-19 03:30,19,65.83,65.89,65.79,65.8,277
20180501|2018-03-19 04:00,19,65.77,65.93,65.73,65.91,100
20180501|2018-03-19 04:30,19,65.89,65.97,65.86,65.96,49
20180501|2018-03-19 05:00,19,65.98,66.11,65.96,66.06,117
20180501|2018-03-19 05:30,19,66.07,66.15,66.04,66.04,67
20180501|2018-03-19 06:00,19,66.01,66.09,65.96,66.03,94
20180501|2018-03-19 06:30,19,66.03,66.11,65.97,66.11,40
20180501|2018-03-19 07:00,19,66.12,66.26,66.12,66.24,126
20180501|2018-03-19 07:30,19,66.24,66.35,66.23,66.24,383
20180501|2018-03-19 08:00,19,66.26,66.3,66.07,66.3,169
20180501|2018-03-19 08:30,19,66.28,66.29,66.03,66.07,185
20180501|2018-03-19 09:00,19,66.11,66.16,66.01,66.16,76
20180501|2018-03-19 09:30,19,66.15,66.28,65.44,65.53,343
20180501|2018-03-19 10:00,19,65.46,65.77,65.4,65.75,978
20180501|2018-03-19 10:30,19,65.77,66.17,65.71,66.03,400
20180501|2018-03-19 11:00,19,65.9,66.27,65.83,66.24,218
20180501|2018-03-19 11:30,19,66.25,66.26,65.91,66.08,287
20180501|2018-03-19 12:00,19,66.06,66.1,65.93,66,207
20180501|2018-03-19 12:30,19,66.02,66.27,66.02,66.27,185
20180501|2018-03-19 13:00,19,66.29,66.32,66.03,66.04,267
20180501|2018-03-19 13:30,19,66.05,66.15,66.04,66.13,220
20180501|2018-03-19 14:00,19,66.12,66.19,66.12,66.18,83
20180501|2018-03-19 14:30,19,66.15,66.2,66.15,66.17,16
20180501|2018-03-19 15:00,19,66.11,66.11,66.1,66.1,8
20180501|2018-03-19 15:30,19,66.13,66.16,66.12,66.13,12
20180501|2018-03-19 19:00,20,66.2,66.2,66.17,66.17,8
20180501|2018-03-19 19:30,20,66.19,66.19,66.19,66.19,2
20180501|2018-03-19 20:00,20,66.3,66.31,66.25,66.25,8
20180501|2018-03-19 20:30,20,66.23,66.28,66.23,66.24,3
20180501|2018-03-19 21:00,20,66.24,66.24,66.2,66.2,5
20180501|2018-03-19 21:30,20,66.2,66.2,66.2,66.2,2
20180501|2018-03-19 22:00,20,66.26,66.26,66.25,66.25,6
20180501|2018-03-19 23:00,20,66.27,66.27,66.27,66.27,1
20180501|2018-03-19 23:30,20,66.26,66.26,66.26,66.26,1
20180501|2018-03-20 00:00,20,66.27,66.27,66.27,66.27,1
20180501|2018-03-20 00:30,20,66.33,66.68,66.33,66.58,108
20180501|2018-03-20 01:00,20,66.55,66.58,66.55,66.58,6
20180501|2018-03-20 01:30,20,66.6,66.6,66.53,66.56,16
20180501|2018-03-20 02:00,20,66.6,66.61,66.51,66.59,30
20180501|2018-03-20 02:30,20,66.59,66.59,66.46,66.56,55
20180501|2018-03-20 03:00,20,66.52,66.7,66.48,66.56,351
20180501|2018-03-20 03:30,20,66.57,66.58,66.45,66.52,180
20180501|2018-03-20 04:00,20,66.53,66.53,66.4,66.53,131
20180501|2018-03-20 04:30,20,66.49,66.68,66.47,66.55,245
20180501|2018-03-20 05:00,20,66.56,66.77,66.56,66.73,137
20180501|2018-03-20 05:30,20,66.73,66.76,66.59,66.69,130
20180501|2018-03-20 06:00,20,66.69,66.96,66.69,66.94,312
20180501|2018-03-20 06:30,20,66.94,66.95,66.88,66.9,101
20180501|2018-03-20 07:00,20,66.91,67.07,66.87,67.04,221
20180501|2018-03-20 07:30,20,67.03,67.18,67,67.07,239
20180501|2018-03-20 08:00,20,67.08,67.3,67.08,67.26,371
20180501|2018-03-20 08:30,20,67.25,67.32,67.09,67.11,379
20180501|2018-03-20 09:00,20,67.13,67.44,67.13,67.42,328
20180501|2018-03-20 09:30,20,67.46,67.57,67.24,67.37,342
20180501|2018-03-20 10:00,20,67.4,67.58,67.37,67.51,207
20180501|2018-03-20 10:30,20,67.53,67.65,67.49,67.57,261
20180501|2018-03-20 11:00,20,67.58,67.88,67.21,67.22,578
20180501|2018-03-20 11:30,20,67.25,67.29,67.04,67.23,510
20180501|2018-03-20 12:00,20,67.26,67.39,67.22,67.33,129
20180501|2018-03-20 12:30,20,67.36,67.45,67.35,67.38,138
20180501|2018-03-20 13:00,20,67.34,67.5,67.31,67.43,205
20180501|2018-03-20 13:30,20,67.38,67.4,67.3,67.34,117
20180501|2018-03-20 14:00,20,67.36,67.41,67.36,67.4,52
20180501|2018-03-20 14:30,20,67.38,67.38,67.34,67.34,16
20180501|2018-03-20 15:00,20,67.35,67.37,67.34,67.34,15
20180501|2018-03-20 15:30,20,67.4,67.71,67.4,67.56,103
20180501|2018-03-20 17:00,21,67.56,67.56,67.54,67.54,2
20180501|2018-03-20 17:30,21,67.61,67.61,67.61,67.61,3
20180501|2018-03-20 18:00,21,67.61,67.64,67.61,67.64,24
20180501|2018-03-20 18:30,21,67.66,67.68,67.63,67.63,36
20180501|2018-03-20 19:00,21,67.62,67.66,67.61,67.65,14
20180501|2018-03-20 19:30,21,67.66,67.66,67.66,67.66,2
20180501|2018-03-20 20:00,21,67.67,67.7,67.67,67.68,4
20180501|2018-03-20 20:30,21,67.71,67.74,67.71,67.74,3
20180501|2018-03-20 21:00,21,67.74,67.76,67.72,67.72,10
20180501|2018-03-20 21:30,21,67.63,67.65,67.63,67.65,2
20180501|2018-03-20 22:00,21,67.61,67.61,67.61,67.61,1
20180501|2018-03-20 22:30,21,67.61,67.61,67.61,67.61,1
20180501|2018-03-20 23:00,21,67.54,67.55,67.54,67.55,2
20180501|2018-03-20 23:30,21,67.53,67.53,67.53,67.53,1
20180501|2018-03-21 00:30,21,67.54,67.55,67.52,67.52,10
20180501|2018-03-21 01:00,21,67.51,67.51,67.47,67.5,35
20180501|2018-03-21 01:30,21,67.53,67.6,67.53,67.6,27
20180501|2018-03-21 02:00,21,67.58,67.58,67.49,67.49,36
20180501|2018-03-21 02:30,21,67.49,67.6,67.47,67.6,93
20180501|2018-03-21 03:00,21,67.59,67.7,67.51,67.55,179
20180501|2018-03-21 03:30,21,67.56,67.61,67.49,67.49,176
20180501|2018-03-21 04:00,21,67.51,67.76,67.51,67.68,202
20180501|2018-03-21 04:30,21,67.7,67.85,67.7,67.81,134
20180501|2018-03-21 05:00,21,67.79,67.96,67.78,67.95,202
20180501|2018-03-21 05:30,21,67.96,68.2,67.96,68.05,555
20180501|2018-03-21 06:00,21,68.06,68.31,68.05,68.1,387
20180501|2018-03-21 06:30,21,68.1,68.25,68.1,68.21,301
20180501|2018-03-21 07:00,21,68.21,68.28,68.07,68.13,85
20180501|2018-03-21 07:30,21,68.15,68.19,68.08,68.17,140
20180501|2018-03-21 08:00,21,68.19,68.43,68.05,68.38,313
20180501|2018-03-21 08:30,21,68.36,68.5,68.34,68.39,214
20180501|2018-03-21 09:00,21,68.39,68.42,68.2,68.29,290
20180501|2018-03-21 09:30,21,68.41,69.07,68.39,69.06,375
20180501|2018-03-21 10:00,21,69.08,69.18,68.84,69.18,244
20180501|2018-03-21 10:30,21,69.2,69.3,69.04,69.14,238
20180501|2018-03-21 11:00,21,69.16,69.39,69.1,69.27,337
20180501|2018-03-21 11:30,21,69.25,69.29,69.07,69.18,351
20180501|2018-03-21 12:00,21,69.19,69.19,69.07,69.12,102
20180501|2018-03-21 12:30,21,69.11,69.19,69.05,69.17,99
20180501|2018-03-21 13:00,21,69.21,69.49,69.12,69.46,259
20180501|2018-03-21 13:30,21,69.44,69.66,69.44,69.65,133
20180501|2018-03-21 14:00,21,69.62,69.82,69.62,69.82,88
20180501|2018-03-21 14:30,21,69.8,69.85,69.66,69.66,147
20180501|2018-03-21 15:00,21,69.65,69.73,69.63,69.73,84
20180501|2018-03-21 15:30,21,69.7,69.81,69.7,69.78,43
20180501|2018-03-21 17:00,22,69.77,69.91,69.73,69.73,7
20180501|2018-03-21 18:30,22,69.67,69.67,69.59,69.61,19
20180501|2018-03-21 19:00,22,69.63,69.68,69.62,69.66,20
20180501|2018-03-21 19:30,22,69.66,69.69,69.65,69.66,11
20180501|2018-03-21 20:00,22,69.63,69.63,69.53,69.53,13
20180501|2018-03-21 20:30,22,69.56,69.56,69.51,69.51,11
20180501|2018-03-21 21:00,22,69.54,69.54,69.53,69.53,2
20180501|2018-03-21 21:30,22,69.52,69.52,69.47,69.47,7
20180501|2018-03-21 22:00,22,69.48,69.48,69.48,69.48,4
20180501|2018-03-21 22:30,22,69.48,69.48,69.48,69.48,2
20180501|2018-03-21 23:00,22,69.44,69.45,69.43,69.45,7
20180501|2018-03-21 23:30,22,69.49,69.5,69.49,69.5,2
20180501|2018-03-22 00:00,22,69.51,69.51,69.51,69.51,1
20180501|2018-03-22 00:30,22,69.45,69.45,69.43,69.43,3
20180501|2018-03-22 01:00,22,69.44,69.5,69.44,69.5,48
20180501|2018-03-22 01:30,22,69.43,69.43,69.33,69.33,21
20180501|2018-03-22 02:00,22,69.38,69.41,69.28,69.35,154
20180501|2018-03-22 02:30,22,69.32,69.48,69.31,69.37,138
20180501|2018-03-22 03:00,22,69.36,69.45,69.23,69.23,251
20180501|2018-03-22 03:30,22,69.22,69.39,69.14,69.31,312
20180501|2018-03-22 04:00,22,69.33,69.33,69.12,69.16,148
20180501|2018-03-22 04:30,22,69.14,69.19,68.8,68.89,423
20180501|2018-03-22 05:00,22,68.89,69.01,68.75,68.89,315
20180501|2018-03-22 05:30,22,68.92,69.16,68.92,69.16,195
20180501|2018-03-22 06:00,22,69.15,69.42,69.14,69.37,314
20180501|2018-03-22 06:30,22,69.37,69.42,69.15,69.16,145
20180501|2018-03-22 07:00,22,69.17,69.3,68.92,68.94,173
20180501|2018-03-22 07:30,22,68.97,69.03,68.77,68.86,234
20180501|2018-03-22 08:00,22,68.87,69.04,68.69,68.73,367
20180501|2018-03-22 08:30,22,68.7,68.88,68.59,68.8,284
20180501|2018-03-22 09:00,22,68.8,69.04,68.69,68.81,280
20180501|2018-03-22 09:30,22,68.79,68.93,68.63,68.87,206
20180501|2018-03-22 10:00,22,68.86,69.01,68.79,68.96,259
20180501|2018-03-22 10:30,22,68.98,69.14,68.84,68.99,338
20180501|2018-03-22 11:00,22,68.98,69.22,68.97,69.09,414
20180501|2018-03-22 11:30,22,69.12,69.12,68.86,68.97,636
20180501|2018-03-22 12:00,22,68.96,69.12,68.9,69,285
20180501|2018-03-22 12:30,22,68.99,69.04,68.91,69.01,161
20180501|2018-03-22 13:00,22,69.02,69.06,68.86,68.89,256
20180501|2018-03-22 13:30,22,68.9,69.07,68.85,69.07,165
20180501|2018-03-22 14:00,22,69.05,69.08,68.94,68.94,25
20180501|2018-03-22 14:30,22,68.93,68.93,68.77,68.84,53
20180501|2018-03-22 15:00,22,68.87,68.92,68.86,68.92,101
20180501|2018-03-22 15:30,22,68.87,68.87,68.8,68.82,20
20180501|2018-03-22 17:00,23,68.9,68.9,68.8,68.8,3
20180501|2018-03-22 17:30,23,68.85,68.85,68.85,68.85,1
20180501|2018-03-22 18:30,23,68.97,69.22,68.95,69.12,77
20180501|2018-03-22 19:00,23,69.15,69.47,69.15,69.43,86
20180501|2018-03-22 19:30,23,69.45,69.7,69.45,69.57,27
20180501|2018-03-22 20:00,23,69.73,69.99,69.73,69.8,70
20180501|2018-03-22 20:30,23,69.74,69.74,69.56,69.67,33
20180501|2018-03-22 21:00,23,69.58,69.65,69.58,69.65,3
20180501|2018-03-22 21:30,23,69.6,69.6,69.48,69.5,64
20180501|2018-03-22 22:00,23,69.43,69.56,69.23,69.54,59
20180501|2018-03-22 22:30,23,69.57,69.58,69.56,69.56,17
20180501|2018-03-22 23:30,23,69.49,69.56,69.49,69.56,12
20180501|2018-03-23 00:00,23,69.53,69.55,69.5,69.51,6
20180501|2018-03-23 01:00,23,69.59,69.59,69.49,69.55,16
20180501|2018-03-23 01:30,23,69.56,69.58,69.52,69.53,13
20180501|2018-03-23 02:00,23,69.57,69.68,69.43,69.58,230
20180501|2018-03-23 02:30,23,69.58,69.61,69.37,69.43,136
20180501|2018-03-23 03:00,23,69.46,69.58,69.23,69.28,452
20180501|2018-03-23 03:30,23,69.3,69.4,69.09,69.1,461
20180501|2018-03-23 04:00,23,69.1,69.3,69.06,69.26,199
20180501|2018-03-23 04:30,23,69.26,69.26,68.99,69.03,215
20180501|2018-03-23 05:00,23,69,69.07,68.87,69.02,203
20180501|2018-03-23 05:30,23,68.99,69.15,68.99,69.09,91
20180501|2018-03-23 06:00,23,69.08,69.24,69,69.03,228
20180501|2018-03-23 06:30,23,69.03,69.09,68.95,69.05,116
20180501|2018-03-23 07:00,23,69.07,69.45,69.03,69.36,290
20180501|2018-03-23 07:30,23,69.37,69.61,69.35,69.49,236
20180501|2018-03-23 08:00,23,69.52,69.78,69.43,69.76,143
20180501|2018-03-23 08:30,23,69.75,70.13,69.66,70.13,444
20180501|2018-03-23 09:00,23,70.14,70.28,69.79,70.12,765
20180501|2018-03-23 09:30,23,70.11,70.37,69.88,70.16,426
20180501|2018-03-23 10:00,23,70.19,70.19,70,70.17,256
20180501|2018-03-23 10:30,23,70.2,70.27,69.99,70.17,443
20180501|2018-03-23 11:00,23,70.2,70.3,69.93,70.09,633
20180501|2018-03-23 11:30,23,70.06,70.06,69.68,69.87,360
20180501|2018-03-23 12:00,23,69.88,69.99,69.81,69.91,174
20180501|2018-03-23 12:30,23,69.95,70.19,69.94,70.03,334
20180501|2018-03-23 13:00,23,70.04,70.49,70.04,70.42,325
20180501|2018-03-23 13:30,23,70.42,70.57,70.4,70.44,167
20180501|2018-03-23 14:00,23,70.46,70.54,70.44,70.53,51
20180501|2018-03-23 14:30,23,70.48,70.51,70.44,70.46,110
20180501|2018-03-23 15:00,23,70.45,70.56,70.45,70.52,25
20180501|2018-03-23 15:30,23,70.55,70.55,70.31,70.31,30
20180501|2018-03-25 17:00,26,70.64,70.67,70.31,70.4,22
20180501|2018-03-25 17:30,26,70.39,70.49,70.39,70.49,8
20180501|2018-03-25 18:00,26,70.5,70.97,70.48,70.93,51
20180501|2018-03-25 18:30,26,71.04,71.05,70.86,70.9,42
20180501|2018-03-25 19:00,26,70.9,70.91,70.8,70.8,9
20180501|2018-03-25 19:30,26,70.8,70.8,70.8,70.8,1
20180501|2018-03-25 20:00,26,70.8,70.98,70.42,70.42,9
20180501|2018-03-25 20:30,26,70.83,70.9,70.58,70.8,38
20180501|2018-03-25 21:00,26,70.7,70.7,70.15,70.25,51
20180501|2018-03-25 21:30,26,70.2,70.35,70.15,70.25,48
20180501|2018-03-25 22:00,26,70.25,70.36,70.24,70.31,23
20180501|2018-03-25 22:30,26,70.33,70.48,70.28,70.4,19
20180501|2018-03-25 23:00,26,70.39,70.4,70.36,70.36,8
20180501|2018-03-25 23:30,26,70.29,70.3,70.25,70.25,4
20180501|2018-03-26 00:00,26,70.37,70.37,70.34,70.34,3
20180501|2018-03-26 00:30,26,70.35,70.35,70.18,70.23,45
20180501|2018-03-26 01:00,26,70.22,70.3,70.15,70.3,51
20180501|2018-03-26 01:30,26,70.27,70.27,70.24,70.25,25
20180501|2018-03-26 02:00,26,70.24,70.39,70.13,70.16,125
20180501|2018-03-26 02:30,26,70.13,70.13,69.95,70.01,203
20180501|2018-03-26 03:00,26,69.98,70.18,69.93,70.18,372
20180501|2018-03-26 03:30,26,70.18,70.26,70.08,70.26,209
20180501|2018-03-26 04:00,26,70.24,70.45,70.22,70.38,300
20180501|2018-03-26 04:30,26,70.42,70.47,70.33,70.33,135
20180501|2018-03-26 05:00,26,70.36,70.38,70.3,70.34,38
20180501|2018-03-26 05:30,26,70.32,70.44,70.2,70.41,121
20180501|2018-03-26 06:00,26,70.43,70.49,70.38,70.4,66
20180501|2018-03-26 06:30,26,70.39,70.55,70.37,70.55,93
20180501|2018-03-26 07:00,26,70.53,70.57,70.4,70.43,143
20180501|2018-03-26 07:30,26,70.44,70.54,70.34,70.46,135
20180501|2018-03-26 08:00,26,70.47,70.58,70.04,70.19,536
20180501|2018-03-26 08:30,26,70.2,70.29,70.11,70.11,236
20180501|2018-03-26 09:00,26,70.11,70.19,69.96,70.01,293
20180501|2018-03-26 09:30,26,69.98,70.18,69.98,70.02,208
20180501|2018-03-26 10:00,26,70,70.05,69.67,69.99,782
20180501|2018-03-26 10:30,26,70.01,70.43,69.88,70.25,521
20180501|2018-03-26 11:00,26,70.22,70.22,69.91,70.12,279
20180501|2018-03-26 11:30,26,70.12,70.19,70.04,70.12,116
20180501|2018-03-26 12:00,26,70.11,70.22,70.06,70.21,123
20180501|2018-03-26 12:30,26,70.21,70.29,69.98,70.04,208
20180501|2018-03-26 13:00,26,70.08,70.3,70.07,70.07,354
20180501|2018-03-26 13:30,26,70.11,70.13,70.03,70.07,334
20180501|2018-03-26 14:00,26,70.05,70.11,70.05,70.09,27
20180501|2018-03-26 14:30,26,70.11,70.11,70.01,70.05,51
20180501|2018-03-26 15:00,26,70.02,70.06,70.01,70.05,46
20180501|2018-03-26 15:30,26,70.06,70.06,70.04,70.04,18
20180501|2018-03-26 17:30,27,70.21,70.21,70.21,70.21,4
20180501|2018-03-26 18:00,27,70.08,70.08,70.08,70.08,1
20180501|2018-03-26 19:00,27,70.12,70.17,70.12,70.15,7
20180501|2018-03-26 20:00,27,70.21,70.21,70.21,70.21,1
20180501|2018-03-26 20:30,27,70.22,70.24,70.22,70.22,4
20180501|2018-03-26 21:00,27,70.21,70.21,70.21,70.21,1
20180501|2018-03-26 21:30,27,70.21,70.24,70.21,70.24,5
20180501|2018-03-26 22:00,27,70.29,70.45,70.29,70.39,35
20180501|2018-03-26 22:30,27,70.4,70.4,70.4,70.4,1
20180501|2018-03-27 00:00,27,70.32,70.32,70.32,70.32,4
20180501|2018-03-27 00:30,27,70.32,70.32,70.23,70.25,18
20180501|2018-03-27 01:00,27,70.18,70.22,70.04,70.09,17
20180501|2018-03-27 01:30,27,70.09,70.2,70.09,70.19,7
20180501|2018-03-27 02:00,27,70.16,70.25,70.16,70.25,28
20180501|2018-03-27 02:30,27,70.25,70.34,70.23,70.28,41
20180501|2018-03-27 03:00,27,70.27,70.35,70.23,70.26,100
20180501|2018-03-27 03:30,27,70.3,70.42,70.28,70.4,99
20180501|2018-03-27 04:00,27,70.39,70.4,70.27,70.34,66
20180501|2018-03-27 04:30,27,70.4,70.46,70.35,70.36,62
20180501|2018-03-27 05:00,27,70.36,70.46,70.25,70.25,45
20180501|2018-03-27 05:30,27,70.32,70.4,70.31,70.31,25
20180501|2018-03-27 06:00,27,70.32,70.43,70.3,70.38,49
20180501|2018-03-27 06:30,27,70.4,70.56,70.4,70.48,102
20180501|2018-03-27 07:00,27,70.48,71.01,70.4,70.92,271
20180501|2018-03-27 07:30,27,70.95,71.03,70.83,70.93,169
20180501|2018-03-27 08:00,27,70.92,70.92,70.45,70.62,292
20180501|2018-03-27 08:30,27,70.63,70.67,70.14,70.27,191
20180501|2018-03-27 09:00,27,70.28,70.45,70.18,70.42,80
20180501|2018-03-27 09:30,27,70.41,70.41,70.19,70.19,103
20180501|2018-03-27 10:00,27,70.16,70.2,69.83,70.07,286
20180501|2018-03-27 10:30,27,70.09,70.22,70.03,70.08,107
20180501|2018-03-27 11:00,27,70.19,70.35,70.19,70.29,42
20180501|2018-03-27 11:30,27,70.25,70.25,70.15,70.21,36
20180501|2018-03-27 12:00,27,70.23,70.23,70.06,70.06,38
20180501|2018-03-27 12:30,27,70.09,70.13,69.94,70.12,46
20180501|2018-03-27 13:00,27,70.13,70.17,70.01,70.12,75
20180501|2018-03-27 13:30,27,70.06,70.07,69.68,69.68,419
20180501|2018-03-27 14:00,27,69.7,69.7,69.59,69.6,34
20180501|2018-03-27 14:30,27,69.58,69.67,69.5,69.66,420
20180501|2018-03-27 15:00,27,69.69,69.82,69.69,69.82,95
20180501|2018-03-27 15:30,27,69.55,69.6,69.46,69.6,77
20180501|2018-03-27 17:30,28,69.68,69.68,69.68,69.68,1
20180501|2018-03-27 18:00,28,69.73,69.75,69.73,69.75,7
20180501|2018-03-27 19:30,28,69.71,69.71,69.71,69.71,1
20180501|2018-03-27 20:30,28,69.81,69.85,69.81,69.85,18
20180501|2018-03-27 22:30,28,69.67,69.67,69.67,69.67,1
20180501|2018-03-27 23:00,28,69.69,69.69,69.69,69.69,7
20180501|2018-03-28 00:00,28,69.61,69.63,69.6,69.6,6
20180501|2018-03-28 00:30,28,69.6,69.63,69.6,69.62,8
20180501|2018-03-28 01:00,28,69.62,69.64,69.62,69.64,7
20180501|2018-03-28 01:30,28,69.58,69.58,69.56,69.58,8
20180501|2018-03-28 02:00,28,69.64,69.64,69.37,69.42,26
20180501|2018-03-28 02:30,28,69.46,69.62,69.45,69.62,28
20180501|2018-03-28 03:00,28,69.65,69.73,69.65,69.65,52
20180501|2018-03-28 03:30,28,69.68,69.71,69.64,69.69,13
20180501|2018-03-28 04:00,28,69.68,69.77,69.67,69.77,11
20180501|2018-03-28 04:30,28,69.71,69.73,69.63,69.65,19
20180501|2018-03-28 05:00,28,69.66,69.75,69.66,69.72,23
20180501|2018-03-28 05:30,28,69.75,69.92,69.74,69.9,34
20180501|2018-03-28 06:00,28,69.97,69.98,69.9,69.94,19
20180501|2018-03-28 06:30,28,69.93,70,69.88,69.88,35
20180501|2018-03-28 07:00,28,69.94,69.97,69.78,69.84,93
20180501|2018-03-28 07:30,28,69.87,69.87,69.79,69.83,21
20180501|2018-03-28 08:00,28,69.86,69.86,69.66,69.66,36
20180501|2018-03-28 08:30,28,69.68,69.74,69.54,69.73,275
20180501|2018-03-28 09:00,28,69.7,69.78,69.58,69.62,281
20180501|2018-03-28 09:30,28,69.71,70.24,69.5,69.9,124
20180501|2018-03-28 10:00,28,70,70,69.69,69.84,61
20180501|2018-03-28 10:30,28,69.84,69.88,68.78,68.92,186
20180501|2018-03-28 11:00,28,68.91,69.23,68.82,69.15,57
20180501|2018-03-28 11:30,28,69.17,69.28,69.08,69.14,38
20180501|2018-03-28 12:00,28,69.11,69.17,69,69.12,40
20180501|2018-03-28 12:30,28,69.26,69.49,69.25,69.42,36
20180501|2018-03-28 13:00,28,69.4,69.55,69.39,69.55,97
20180501|2018-03-28 13:30,28,69.61,69.82,69.53,69.81,36
20180501|2018-03-28 14:00,28,69.77,69.77,69.62,69.74,11
20180501|2018-03-28 14:30,28,69.78,69.85,69.77,69.79,9
20180501|2018-03-28 15:30,28,69.78,69.78,69.78,69.78,2
20180501|2018-03-28 19:00,29,69.81,69.81,69.79,69.79,3
20180501|2018-03-28 20:00,29,69.85,69.85,69.85,69.85,1
20180501|2018-03-29 02:00,29,69.8,69.8,69.74,69.75,14
20180501|2018-03-29 02:30,29,69.74,69.76,69.67,69.73,22
20180501|2018-03-29 03:00,29,69.76,69.76,69.6,69.6,9
20180501|2018-03-29 03:30,29,69.6,69.6,69.53,69.53,10
20180501|2018-03-29 04:00,29,69.5,69.5,69.39,69.39,9
20180501|2018-03-29 04:30,29,69.38,69.38,69.34,69.34,4
20180501|2018-03-29 05:00,29,69.43,69.43,69.39,69.39,3
20180501|2018-03-29 05:30,29,69.42,69.42,69.29,69.29,12
20180501|2018-03-29 06:00,29,69.27,69.3,69.13,69.13,28
20180501|2018-03-29 06:30,29,69.22,69.29,69.13,69.28,8
20180501|2018-03-29 07:00,29,69.27,69.28,69.22,69.28,87
20180501|2018-03-29 07:30,29,69.22,69.33,69.14,69.3,20
20180501|2018-03-29 08:00,29,69.26,69.43,69.24,69.43,6
20180501|2018-03-29 08:30,29,69.46,69.56,69.42,69.43,26
20180501|2018-03-29 09:00,29,69.34,69.61,69.32,69.52,20
20180501|2018-03-29 09:30,29,69.51,69.9,69.51,69.72,36
20180501|2018-03-29 10:00,29,69.76,69.99,69.63,69.92,51
20180501|2018-03-29 10:30,29,69.95,70,69.83,69.99,84
20180501|2018-03-29 11:00,29,70.01,70.01,69.93,69.93,32
20180501|2018-03-29 11:30,29,69.91,70.02,69.9,70.02,8
20180501|2018-03-29 12:00,29,70.07,70.14,69.97,70.13,40
20180501|2018-03-29 12:30,29,70.14,70.43,70.14,70.3,62
20180501|2018-03-29 13:00,29,70.31,70.34,70.26,70.32,35
20180601|2016-01-12 09:00,12,46.34,46.34,46.34,46.34,1
20180601|2016-01-13 09:30,13,44.5,44.5,44.5,44.5,2
20180601|2016-02-26 08:30,26,46.37,46.37,46.37,46.37,1
20180601|2016-03-08 00:30,8,48.1,48.1,48.1,48.1,1
20180601|2016-05-11 14:00,11,52.84,52.84,52.84,52.84,5
20180601|2016-06-06 13:30,6,54.67,54.7,54.67,54.7,9
20180601|2016-06-07 08:30,7,55.05,55.05,55.05,55.05,17
20180601|2016-06-08 08:00,8,56.03,56.03,56.03,56.03,2
20180601|2016-06-08 08:30,8,55.99,55.99,55.99,55.99,2
20180601|2016-06-08 09:00,8,55.99,55.99,55.99,55.99,2
20180601|2016-06-08 10:30,8,56.02,56.02,56.02,56.02,3
20180601|2016-06-15 08:30,15,53.59,53.59,53.59,53.59,1
20180601|2016-07-18 08:30,18,53.68,53.76,53.68,53.76,12
20180601|2016-07-29 07:30,29,50.27,50.27,50.27,50.27,1
20180601|2016-08-01 06:00,1,50.27,50.27,50.27,50.27,2
20180601|2016-08-01 19:00,2,49.83,49.83,49.83,49.83,1
20180601|2016-08-18 13:00,18,55.96,55.96,55.96,55.96,1
20180601|2016-09-23 04:30,23,53.24,53.24,53.24,53.24,19
20180601|2016-09-30 11:00,30,54.93,54.93,54.93,54.93,1
20180601|2016-11-08 07:00,8,52.58,52.58,52.58,52.58,1
20180601|2016-11-14 10:30,14,50.79,50.79,50.79,50.79,6
20180601|2016-11-14 12:00,14,51.11,51.11,51.11,51.11,1
20180601|2016-11-23 08:00,23,54.39,54.39,54.39,54.39,4
20180601|2016-11-25 09:00,25,54.21,54.21,54.19,54.19,7
20180601|2016-11-28 02:30,28,52.88,52.91,52.88,52.91,3
20180601|2016-11-28 13:00,28,54.25,54.25,54.2,54.23,4
20180601|2016-11-29 10:00,29,52.5,52.5,52.5,52.5,1
20180601|2016-11-29 11:00,29,52.83,52.83,52.83,52.83,1
20180601|2016-11-30 10:00,30,55.12,55.12,55.12,55.12,1
20180601|2016-11-30 23:00,1,55.95,55.95,55.95,55.95,1
20180601|2016-12-01 19:00,2,56.08,56.08,56.08,56.08,1
20180601|2016-12-02 10:30,2,56.77,56.77,56.77,56.77,1
20180601|2016-12-05 10:00,5,57.42,57.42,57.42,57.42,1
20180601|2016-12-05 10:30,5,57.47,57.47,57.43,57.43,2
20180601|2016-12-05 11:00,5,57.5,57.5,57.47,57.48,10
20180601|2016-12-05 11:30,5,57.49,57.49,57.41,57.47,9
20180601|2016-12-05 12:00,5,57.47,57.48,57.47,57.48,2
20180601|2016-12-05 13:30,5,57.31,57.31,57.27,57.27,2
20180601|2016-12-09 10:00,9,56.85,56.85,56.85,56.85,1
20180601|2016-12-09 13:00,9,56.9,56.9,56.9,56.9,1
20180601|2016-12-11 17:00,12,58,58,58,58,1
20180601|2016-12-12 08:30,12,58.3,58.3,58.3,58.3,1
20180601|2016-12-14 08:30,14,56.86,56.86,56.82,56.82,2
20180601|2016-12-14 09:00,14,56.96,56.96,56.96,56.96,1
20180601|2016-12-14 10:00,14,57.15,57.15,57.15,57.15,1
20180601|2016-12-14 12:30,14,57.12,57.12,57.12,57.12,2
20180601|2016-12-14 13:00,14,56.44,56.47,56.34,56.34,3
20180601|2016-12-14 13:30,14,56.45,56.45,56.45,56.45,1
20180601|2016-12-20 08:30,20,57.54,57.54,57.54,57.54,1
20180601|2016-12-22 12:00,22,57.2,57.2,57.2,57.2,1
20180601|2016-12-23 05:30,23,56.7,56.7,56.7,56.7,10
20180601|2016-12-27 10:30,27,57.99,57.99,57.99,57.99,3
20180601|2016-12-28 08:30,28,58.22,58.24,58.22,58.24,4
20180601|2016-12-29 13:00,29,58.36,58.36,58.36,58.36,2
20180601|2017-01-03 05:30,3,59.63,59.63,59.63,59.63,1
20180601|2017-01-03 06:00,3,59.48,59.48,59.48,59.48,1
20180601|2017-01-03 07:30,3,59.43,59.43,59.43,59.43,1
20180601|2017-01-03 08:00,3,59.57,59.57,59.57,59.57,1
20180601|2017-01-03 10:00,3,57.66,57.66,57.66,57.66,2
20180601|2017-01-03 10:30,3,57.76,57.94,57.76,57.8,10
20180601|2017-01-05 10:00,5,58.24,58.24,58.24,58.24,1
20180601|2017-01-09 04:00,9,57.88,57.88,57.88,57.88,1
20180601|2017-01-10 01:30,10,57.11,57.11,57.11,57.11,1
20180601|2017-01-10 02:00,10,57.32,57.32,57.32,57.32,1
20180601|2017-01-10 11:30,10,56.38,56.38,56.38,56.38,1
20180601|2017-01-10 12:30,10,56.28,56.28,56.28,56.28,1
20180601|2017-01-10 13:30,10,55.83,55.83,55.83,55.83,2
20180601|2017-01-11 02:00,11,55.94,55.98,55.87,55.96,27
20180601|2017-01-11 02:30,11,55.91,55.98,55.91,55.98,5
20180601|2017-01-11 04:00,11,56.24,56.24,56.24,56.24,1
20180601|2017-01-11 10:00,11,57.01,57.01,57.01,57.01,1
20180601|2017-01-11 10:30,11,56.86,56.86,56.86,56.86,1
20180601|2017-01-12 07:00,12,57.44,57.57,57.44,57.56,4
20180601|2017-01-12 11:30,12,57.56,57.61,57.56,57.61,8
20180601|2017-01-13 02:00,13,57.43,57.43,57.43,57.43,1
20180601|2017-01-13 10:00,13,56.9,56.9,56.9,56.9,1
20180601|2017-01-17 04:30,17,57.99,57.99,57.99,57.99,1
20180601|2017-01-17 07:00,17,58,58,58,58,1
20180601|2017-01-17 08:30,17,58.13,58.18,58.13,58.18,3
20180601|2017-01-17 09:00,17,57.89,57.89,57.89,57.89,1
20180601|2017-01-18 11:30,18,56.44,56.44,56.44,56.44,1
20180601|2017-01-18 15:00,18,56.34,56.34,56.34,56.34,1
20180601|2017-01-19 10:00,19,56.49,56.49,56.49,56.49,1
20180601|2017-01-20 14:30,20,57.34,57.34,57.33,57.33,4
20180601|2017-01-24 02:00,24,57.39,57.39,57.36,57.36,2
20180601|2017-01-24 03:00,24,57.29,57.29,57.29,57.29,5
20180601|2017-01-24 03:30,24,57.32,57.35,57.32,57.35,4
20180601|2017-01-24 04:00,24,57.39,57.39,57.25,57.29,7
20180601|2017-01-24 13:00,24,57.19,57.26,57.19,57.26,16
20180601|2017-01-24 15:00,24,56.94,56.94,56.93,56.93,4
20180601|2017-01-25 02:00,25,56.77,56.77,56.77,56.77,2
20180601|2017-01-25 04:30,25,56.67,56.67,56.67,56.67,2
20180601|2017-01-25 12:30,25,56.71,56.71,56.71,56.71,1
20180601|2017-01-26 04:30,26,56.5,56.5,56.5,56.5,1
20180601|2017-01-26 10:30,26,57.4,57.4,57.34,57.4,40
20180601|2017-01-26 12:30,26,57.1,57.1,57.1,57.1,10
20180601|2017-01-27 10:00,27,56.46,56.46,56.46,56.46,1
20180601|2017-01-27 11:00,27,56.04,56.04,56.04,56.04,1
20180601|2017-01-30 02:30,30,55.81,55.81,55.81,55.81,1
20180601|2017-01-30 09:00,30,55.8,55.83,55.8,55.83,50
20180601|2017-01-30 09:30,30,55.79,55.79,55.79,55.79,1
20180601|2017-01-30 13:00,30,55.98,55.98,55.98,55.98,1
20180601|2017-01-31 07:00,31,56.25,56.25,56.25,56.25,3
20180601|2017-01-31 07:30,31,56.42,56.52,56.42,56.51,33
20180601|2017-01-31 13:00,31,56.32,56.32,56.32,56.32,4
20180601|2017-02-02 05:00,2,57.43,57.43,57.43,57.43,1
20180601|2017-02-02 08:30,2,57.18,57.18,57.18,57.18,1
20180601|2017-02-02 10:00,2,57.06,57.06,57.06,57.06,1
20180601|2017-02-03 10:00,3,57.18,57.18,57.18,57.18,1
20180601|2017-02-13 07:30,13,56.64,56.64,56.64,56.64,19
20180601|2017-02-13 09:30,13,56.15,56.15,56.05,56.05,10
20180601|2017-02-13 10:00,13,56.07,56.07,56.07,56.07,42
20180601|2017-02-14 05:30,14,56.53,56.53,56.53,56.53,34
20180601|2017-02-14 06:00,14,56.54,56.54,56.53,56.53,21
20180601|2017-02-14 06:30,14,56.56,56.56,56.56,56.56,16
20180601|2017-02-14 07:00,14,56.52,56.52,56.52,56.52,3
20180601|2017-02-14 08:00,14,56.77,56.77,56.73,56.77,38
20180601|2017-02-14 08:30,14,56.7,56.73,56.7,56.7,4
20180601|2017-02-14 09:00,14,56.67,56.67,56.67,56.67,1
20180601|2017-02-14 10:00,14,56.63,56.63,56.57,56.57,16
20180601|2017-02-14 15:30,14,56.21,56.21,56.21,56.21,1
20180601|2017-02-16 05:00,16,56.35,56.42,56.35,56.39,9
20180601|2017-02-20 02:30,21,56.37,56.37,56.3,56.3,6
20180601|2017-02-20 03:00,21,56.33,56.47,56.33,56.47,22
20180601|2017-02-20 03:30,21,56.47,56.56,56.47,56.56,13
20180601|2017-02-20 04:00,21,56.57,56.57,56.57,56.57,3
20180601|2017-02-20 06:00,21,56.37,56.37,56.37,56.37,1
20180601|2017-02-20 07:00,21,56.43,56.43,56.43,56.43,1
20180601|2017-02-21 03:30,21,56.29,56.29,56.29,56.29,7
20180601|2017-02-21 04:00,21,56.35,56.52,56.35,56.52,8
20180601|2017-02-21 04:30,21,56.49,56.49,56.48,56.48,6
20180601|2017-02-21 05:00,21,56.65,56.65,56.65,56.65,14
20180601|2017-02-21 05:30,21,56.65,56.65,56.65,56.65,18
20180601|2017-02-21 07:30,21,56.52,56.55,56.52,56.55,2
20180601|2017-02-21 09:00,21,56.45,56.45,56.45,56.45,3
20180601|2017-02-22 08:30,22,55.35,55.35,55.35,55.35,2
20180601|2017-02-23 02:00,23,55.81,55.94,55.8,55.94,28
20180601|2017-02-23 02:30,23,55.95,55.99,55.95,55.95,6
20180601|2017-02-23 03:00,23,56.11,56.11,56.11,56.11,1
20180601|2017-02-23 08:00,23,56.4,56.4,56.4,56.4,2
20180601|2017-02-23 10:00,23,56.5,56.5,56.06,56.06,2
20180601|2017-02-28 04:00,28,56.08,56.08,56.08,56.08,4
20180601|2017-02-28 06:00,28,56.09,56.09,56.09,56.09,1
20180601|2017-02-28 06:30,28,56.18,56.18,56.16,56.16,3
20180601|2017-02-28 07:00,28,56.16,56.16,56.04,56.04,16
20180601|2017-02-28 07:30,28,56.02,56.02,56.01,56.01,6
20180601|2017-02-28 09:00,28,55.94,55.94,55.94,55.94,13
20180601|2017-02-28 09:30,28,55.97,55.97,55.89,55.89,44
20180601|2017-02-28 10:00,28,55.89,55.89,55.89,55.89,1
20180601|2017-02-28 12:30,28,56.18,56.28,56.18,56.28,12
20180601|2017-03-01 10:00,1,56.4,56.4,56.4,56.4,3
20180601|2017-03-02 04:00,2,55.94,55.94,55.94,55.94,4
20180601|2017-03-06 02:30,6,55.78,55.78,55.78,55.78,1
20180601|2017-03-07 06:30,7,56.39,56.39,56.36,56.36,11
20180601|2017-03-07 09:00,7,56.39,56.39,56.39,56.39,5
20180601|2017-03-07 09:30,7,56.31,56.31,56.31,56.31,7
20180601|2017-03-08 10:30,8,55.34,55.34,55.18,55.18,35
20180601|2017-03-09 04:00,9,53.25,53.25,53.25,53.25,20
20180601|2017-03-09 04:30,9,53.19,53.21,52.9,52.9,39
20180601|2017-03-09 10:00,9,52.79,52.79,52.79,52.79,3
20180601|2017-03-09 12:00,9,52.66,52.77,52.66,52.77,2
20180601|2017-03-10 03:00,10,53.15,53.15,53.15,53.15,1
20180601|2017-03-10 07:30,10,53.11,53.49,53.11,53.49,7
20180601|2017-03-13 15:30,13,52.26,52.26,52.26,52.26,1
20180601|2017-03-14 03:30,14,52.4,52.4,52.36,52.36,4
20180601|2017-03-14 07:00,14,51.81,51.81,51.81,51.81,40
20180601|2017-03-14 10:00,14,51.71,51.71,51.71,51.71,1
20180601|2017-03-14 14:00,14,51.93,51.93,51.93,51.93,11
20180601|2017-03-15 14:30,15,52.49,52.49,52.49,52.49,1
20180601|2017-03-16 07:30,16,52.73,52.73,52.73,52.73,1
20180601|2017-03-17 03:30,17,52.16,52.16,52.16,52.16,1
20180601|2017-03-17 14:30,17,52.25,52.25,52.25,52.25,1
20180601|2017-03-20 07:00,20,51.95,51.95,51.95,51.95,2
20180601|2017-03-20 13:30,20,52.26,52.26,52.26,52.26,1
20180601|2017-03-20 14:30,20,52.4,52.4,52.4,52.4,1
20180601|2017-03-21 05:30,21,52.64,52.64,52.64,52.64,3
20180601|2017-03-21 07:00,21,52.63,52.63,52.61,52.61,11
20180601|2017-03-23 04:30,23,52.12,52.12,52.12,52.12,1
20180601|2017-03-24 05:30,24,51.74,51.74,51.68,51.68,7
20180601|2017-03-24 06:00,24,51.68,51.68,51.64,51.64,6
20180601|2017-03-27 14:30,27,51.97,51.97,51.97,51.97,2
20180601|2017-03-28 12:00,28,52.21,52.21,52.21,52.21,1
20180601|2017-03-29 09:30,29,52.6,52.6,52.6,52.6,1
20180601|2017-03-30 10:30,30,53.47,53.47,53.47,53.47,11
20180601|2017-03-31 08:30,31,53.53,53.6,53.51,53.57,30
20180601|2017-03-31 13:00,31,54.08,54.08,54.08,54.08,1
20180601|2017-03-31 15:30,31,54.07,54.07,54.06,54.06,4
20180601|2017-04-04 10:00,4,54.51,54.53,54.51,54.53,49
20180601|2017-04-05 09:00,5,55.27,55.27,55.27,55.27,2
20180601|2017-04-05 11:30,5,54.8,54.8,54.8,54.8,2
20180601|2017-04-06 20:00,7,55.43,55.44,55.43,55.44,2
20180601|2017-04-07 04:30,7,55.77,55.78,55.77,55.78,9
20180601|2017-04-07 09:30,7,55.44,55.44,55.44,55.44,1
20180601|2017-04-07 10:30,7,55.29,55.29,55.29,55.29,1
20180601|2017-04-13 03:00,13,56.57,56.57,56.54,56.54,7
20180601|2017-04-13 08:30,13,56.86,56.86,56.86,56.86,1
20180601|2017-04-19 12:00,19,54.98,54.98,54.98,54.98,4
20180601|2017-04-20 11:00,20,54.43,54.43,54.37,54.38,12
20180601|2017-04-20 13:30,20,54.21,54.21,54.21,54.21,1
20180601|2017-04-25 08:30,25,53.08,53.08,53.06,53.06,9
20180601|2017-04-27 14:30,27,52.96,52.96,52.96,52.96,1
20180601|2017-04-28 04:00,28,52.99,52.99,52.99,52.99,18
20180601|2017-04-28 04:30,28,53.03,53.04,53.03,53.04,17
20180601|2017-04-28 05:30,28,53.05,53.05,53.05,53.05,3
20180601|2017-04-28 12:30,28,52.98,52.98,52.98,52.98,1
20180601|2017-05-01 04:30,1,52.78,52.78,52.78,52.78,1
20180601|2017-05-02 06:00,2,52.96,52.96,52.96,52.96,1
20180601|2017-05-02 13:30,2,51.21,51.21,51.21,51.21,1
20180601|2017-05-04 09:00,4,50.65,50.65,50.65,50.65,1
20180601|2017-05-04 09:30,4,50.43,50.43,50.43,50.43,1
20180601|2017-05-04 10:00,4,50.51,50.51,50.2,50.21,21
20180601|2017-05-04 10:30,4,50.15,50.16,50.15,50.16,11
20180601|2017-05-04 14:00,4,49.74,49.74,49.74,49.74,1
20180601|2017-05-04 22:30,5,48.83,48.83,48.83,48.83,1
20180601|2017-05-05 01:00,5,49,49,49,49,5
20180601|2017-05-05 03:00,5,50.03,50.04,50.03,50.04,35
20180601|2017-05-05 03:30,5,50.15,50.19,50.15,50.19,28
20180601|2017-05-05 06:00,5,50.09,50.09,50.01,50.01,5
20180601|2017-05-05 07:00,5,49.75,49.75,49.75,49.75,5
20180601|2017-05-05 08:30,5,50.41,50.41,50.41,50.41,4
20180601|2017-05-08 02:00,8,50.75,50.75,50.75,50.75,13
20180601|2017-05-08 07:30,8,50.5,50.5,50.46,50.46,12
20180601|2017-05-08 09:00,8,51.13,51.14,51.13,51.14,10
20180601|2017-05-09 04:30,9,51,51,51,51,5
20180601|2017-05-09 06:30,9,51,51,51,51,14
20180601|2017-05-09 11:30,9,50.57,50.57,50.57,50.57,2
20180601|2017-05-09 12:00,9,50.25,50.25,50.25,50.25,5
20180601|2017-05-10 01:30,10,50.8,50.8,50.8,50.8,1
20180601|2017-05-10 09:30,10,51.37,51.4,51.37,51.39,3
20180601|2017-05-10 12:30,10,51.97,51.97,51.97,51.97,3
20180601|2017-05-11 08:00,11,52.06,52.06,52.06,52.06,3
20180601|2017-05-11 13:30,11,51.95,51.95,51.95,51.95,2
20180601|2017-05-12 02:00,12,52,52,52,52,5
20180601|2017-05-12 07:00,12,51.93,51.93,51.93,51.93,1
20180601|2017-05-12 08:30,12,51.75,51.75,51.74,51.74,9
20180601|2017-05-12 09:30,12,51.63,51.63,51.63,51.63,1
20180601|2017-05-15 09:00,15,52.73,52.73,52.73,52.73,1
20180601|2017-05-15 13:00,15,52.41,52.41,52.41,52.41,2
20180601|2017-05-15 13:30,15,52.25,52.25,52.25,52.25,5
20180601|2017-05-16 18:30,17,52,52.06,52,52.06,2
20180601|2017-05-16 19:00,17,52,52,52,52,4
20180601|2017-05-17 02:30,17,52.08,52.08,52.08,52.08,1
20180601|2017-05-17 12:00,17,52.95,53.04,52.94,52.94,49
20180601|2017-05-18 04:30,18,52.5,52.5,52.5,52.5,5
20180601|2017-05-18 11:00,18,53.26,53.26,53.26,53.26,2
20180601|2017-05-18 11:30,18,53.2,53.2,53.2,53.2,1
20180601|2017-05-19 04:00,19,53.62,53.62,53.62,53.62,10
20180601|2017-05-19 04:30,19,53.59,53.59,53.52,53.52,10
20180601|2017-05-19 06:00,19,53.56,53.56,53.56,53.56,2
20180601|2017-05-19 07:00,19,53.55,53.55,53.55,53.55,1
20180601|2017-05-19 07:30,19,53.59,53.63,53.59,53.59,12
20180601|2017-05-19 11:00,19,53.93,53.93,53.93,53.93,1
20180601|2017-05-19 12:00,19,53.86,53.86,53.86,53.86,3
20180601|2017-05-22 07:00,22,54.6,54.6,54.6,54.6,1
20180601|2017-05-22 08:30,22,54.38,54.38,54.38,54.38,1
20180601|2017-05-22 10:00,22,54.47,54.48,54.37,54.37,4
20180601|2017-05-23 03:00,23,54.16,54.16,54.16,54.16,1
20180601|2017-05-23 06:30,23,54.31,54.31,54.31,54.31,1
20180601|2017-05-23 10:00,23,54.62,54.62,54.62,54.62,1
20180601|2017-05-24 11:00,24,54.38,54.38,54.38,54.38,3
20180601|2017-05-25 03:00,25,54.54,54.54,54.54,54.54,1
20180601|2017-05-25 04:30,25,54.13,54.13,54.13,54.13,3
20180601|2017-05-25 08:00,25,54,54,54,54,1
20180601|2017-05-25 10:30,25,53,53,52.75,52.75,20
20180601|2017-05-25 11:00,25,52.7,52.7,52.7,52.7,1
20180601|2017-05-25 12:30,25,52.32,52.32,52.32,52.32,1
20180601|2017-05-25 13:00,25,52.46,52.52,52.46,52.52,2
20180601|2017-05-26 06:00,26,52.25,52.25,52.25,52.25,5
20180601|2017-05-26 07:00,26,52.16,52.16,52.16,52.16,1
20180601|2017-05-30 07:00,30,52.73,52.73,52.73,52.73,1
20180601|2017-05-30 09:00,30,52.77,52.77,52.77,52.77,3
20180601|2017-05-30 12:30,30,52.98,52.98,52.98,52.98,10
20180601|2017-05-31 06:30,31,52.02,52.02,52.02,52.02,2
20180601|2017-05-31 14:30,31,51.91,51.91,51.91,51.91,4
20180601|2017-06-01 09:30,1,51.93,51.93,51.93,51.93,1
20180601|2017-06-02 01:00,2,51.23,51.23,51.23,51.23,20
20180601|2017-06-02 01:30,2,51.21,51.21,51.2,51.2,20
20180601|2017-06-02 10:00,2,50.85,50.85,50.85,50.85,10
20180601|2017-06-05 05:00,5,51.25,51.25,51.25,51.25,2
20180601|2017-06-06 09:00,6,50.75,50.76,50.75,50.76,2
20180601|2017-06-07 04:30,7,51.14,51.14,51.14,51.14,4
20180601|2017-06-07 09:30,7,50,50,50,50,3
20180601|2017-06-07 10:00,7,50,50,50,50,2
20180601|2017-06-07 11:30,7,49.95,49.95,49.88,49.88,67
20180601|2017-06-07 12:00,7,49.95,49.95,49.93,49.93,6
20180601|2017-06-07 12:30,7,49.98,49.98,49.95,49.95,36
20180601|2017-06-08 02:00,8,50.25,50.25,50.25,50.25,2
20180601|2017-06-08 08:30,8,49.92,49.92,49.92,49.92,1
20180601|2017-06-08 12:00,8,50.27,50.27,50.27,50.27,2
20180601|2017-06-09 12:30,9,50.25,50.25,50.25,50.25,2
20180601|2017-06-12 05:30,12,50.59,50.61,50.58,50.61,7
20180601|2017-06-12 06:00,12,50.65,50.75,50.65,50.75,8
20180601|2017-06-12 07:00,12,50.86,50.87,50.84,50.87,6
20180601|2017-06-12 07:30,12,50.83,50.83,50.75,50.75,7
20180601|2017-06-12 08:00,12,50.72,50.85,50.72,50.79,14
20180601|2017-06-12 11:00,12,50.5,50.5,50.5,50.5,4
20180601|2017-06-12 11:30,12,50.4,50.4,50.4,50.4,1
20180601|2017-06-13 04:00,13,50.45,50.45,50.45,50.45,1
20180601|2017-06-13 14:00,13,50.59,50.59,50.59,50.59,16
20180601|2017-06-13 14:30,13,50.59,50.59,50.59,50.59,9
20180601|2017-06-14 08:30,14,50.22,50.22,50.22,50.22,9
20180601|2017-06-14 09:30,14,49.5,49.5,49.5,49.5,2
20180601|2017-06-15 08:30,15,49.3,49.3,49.3,49.3,1
20180601|2017-06-15 12:00,15,49.32,49.32,49.32,49.32,1
20180601|2017-06-16 04:00,16,49.75,49.75,49.75,49.75,2
20180601|2017-06-16 04:30,16,49.75,49.75,49.75,49.75,2
20180601|2017-06-16 07:30,16,49.8,49.8,49.8,49.8,1
20180601|2017-06-16 09:30,16,49.61,49.61,49.61,49.61,5
20180601|2017-06-16 10:00,16,49.63,49.63,49.6,49.6,10
20180601|2017-06-16 12:00,16,49.66,49.66,49.66,49.66,1
20180601|2017-06-20 08:30,20,48.49,48.49,48.32,48.32,7
20180601|2017-06-21 10:00,21,48.47,48.47,48.47,48.47,2
20180601|2017-06-21 11:30,21,47.84,47.84,47.38,47.38,37
20180601|2017-06-22 05:00,22,47.75,47.75,47.75,47.75,1
20180601|2017-06-26 03:30,26,48.25,48.25,48.25,48.25,1
20180601|2017-06-26 05:30,26,48,48,48,48,2
20180601|2017-06-27 05:00,27,48.5,48.5,48.5,48.5,1
20180601|2017-06-27 11:30,27,48.93,48.93,48.93,48.93,5
20180601|2017-06-28 02:00,28,49,49,49,49,1
20180601|2017-06-29 02:30,29,49.93,49.96,49.93,49.96,11
20180601|2017-06-29 04:00,29,49.75,49.75,49.75,49.75,1
20180601|2017-06-29 08:30,29,49.89,49.89,49.89,49.89,2
20180601|2017-06-29 12:30,29,49.72,49.72,49.72,49.72,1
20180601|2017-06-30 07:00,30,50,50,50,50,1
20180601|2017-06-30 08:00,30,50.19,50.19,50.19,50.19,1
20180601|2017-06-30 09:00,30,50.14,50.16,50.11,50.16,10
20180601|2017-06-30 11:30,30,50.27,50.27,50.27,50.27,5
20180601|2017-07-03 04:00,3,50.75,50.75,50.75,50.75,1
20180601|2017-07-03 13:00,3,51.65,51.65,51.65,51.65,1
20180601|2017-07-04 08:30,5,51.72,51.72,51.72,51.72,1
20180601|2017-07-05 03:30,5,51.25,51.25,51.25,51.25,1
20180601|2017-07-05 04:00,5,51,51,51,51,1
20180601|2017-07-05 09:00,5,50.5,50.5,50.48,50.48,12
20180601|2017-07-05 09:30,5,50.25,50.25,50.25,50.25,1
20180601|2017-07-05 10:30,5,50.3,50.3,50.3,50.3,1
20180601|2017-07-05 12:00,5,50.21,50.21,50.2,50.2,4
20180601|2017-07-05 12:30,5,50.22,50.22,50.16,50.16,4
20180601|2017-07-05 14:00,5,50.02,50.02,50.02,50.02,5
20180601|2017-07-06 02:00,6,50.5,50.5,50.5,50.5,1
20180601|2017-07-06 08:00,6,50.73,50.74,50.73,50.74,6
20180601|2017-07-06 08:30,6,50.73,50.78,50.73,50.78,4
20180601|2017-07-06 10:30,6,50.75,50.75,50.75,50.75,1
20180601|2017-07-07 02:30,7,49.75,49.75,49.72,49.72,17
20180601|2017-07-07 05:00,7,49.25,49.25,49.25,49.25,1
20180601|2017-07-07 05:30,7,49,49,49,49,3
20180601|2017-07-07 06:00,7,49.04,49.04,49.04,49.04,8
20180601|2017-07-10 09:30,10,49.36,49.36,49.36,49.36,1
20180601|2017-07-11 13:00,11,49.93,49.93,49.93,49.93,1
20180601|2017-07-13 01:30,13,49.86,49.86,49.86,49.86,3
20180601|2017-07-13 03:00,13,49.5,49.5,49.5,49.5,1
20180601|2017-07-13 10:30,13,50.36,50.36,50.36,50.36,2
20180601|2017-07-18 03:30,18,50.65,50.65,50.65,50.65,1
20180601|2017-07-18 09:00,18,50.89,50.89,50.67,50.67,45
20180601|2017-07-18 09:30,18,50.67,50.8,50.67,50.8,20
20180601|2017-07-19 09:30,19,51.2,51.2,51.2,51.2,2
20180601|2017-07-19 10:00,19,51.33,51.33,51.33,51.33,2
20180601|2017-07-20 04:00,20,51.39,51.45,51.38,51.45,18
20180601|2017-07-20 04:30,20,51.45,51.45,51.39,51.39,4
20180601|2017-07-20 06:00,20,51.6,51.6,51.59,51.59,8
20180601|2017-07-20 06:30,20,51.59,51.59,51.59,51.59,8
20180601|2017-07-20 07:00,20,51.62,51.69,51.61,51.69,13
20180601|2017-07-20 09:30,20,51.51,51.51,51.51,51.51,4
20180601|2017-07-21 07:30,21,50.69,50.69,50.69,50.69,8
20180601|2017-07-21 08:00,21,50.73,50.73,50.73,50.73,1
20180601|2017-07-21 08:30,21,50.72,50.72,50.72,50.72,7
20180601|2017-07-21 09:30,21,50.43,50.43,50.43,50.43,37
20180601|2017-07-21 11:00,21,50.04,50.04,50.04,50.04,10
20180601|2017-07-21 13:00,21,50,50,50,50,1
20180601|2017-07-24 06:30,24,50.25,50.25,50.25,50.25,1
20180601|2017-07-24 13:00,24,50.46,50.47,50.43,50.43,5
20180601|2017-07-25 07:30,25,51.06,51.06,51.06,51.06,3
20180601|2017-07-25 08:00,25,51.13,51.13,51.13,51.13,1
20180601|2017-07-25 11:30,25,51.51,51.51,51.51,51.51,1
20180601|2017-07-26 09:30,26,51.92,51.92,51.92,51.92,1
20180601|2017-07-28 03:00,28,52.5,52.5,52.5,52.5,15
20180601|2017-07-28 03:30,28,52.5,52.5,52.47,52.5,12
20180601|2017-07-28 07:30,28,52.53,52.6,52.53,52.6,9
20180601|2017-07-28 08:00,28,52.6,52.64,52.6,52.64,12
20180601|2017-07-31 06:00,31,52.8,52.8,52.8,52.8,16
20180601|2017-07-31 08:30,31,52.89,52.89,52.89,52.89,1
20180601|2017-07-31 12:30,31,52.9,52.9,52.9,52.9,1
20180601|2017-07-31 13:00,31,52.99,53.01,52.99,53.01,2
20180601|2017-07-31 15:30,31,53.33,53.33,53.33,53.33,1
20180601|2017-08-01 09:30,1,53.06,53.07,53.06,53.07,3
20180601|2017-08-02 02:30,2,52.5,52.5,52.5,52.5,5
20180601|2017-08-02 03:30,2,52.75,52.75,52.75,52.75,5
20180601|2017-08-02 11:00,2,52.92,52.92,52.92,52.92,2
20180601|2017-08-03 22:00,4,52.51,52.51,52.51,52.51,1
20180601|2017-08-04 10:00,4,52.93,52.93,52.93,52.93,1
20180601|2017-08-08 03:00,8,53.34,53.34,53.34,53.34,2
20180601|2017-08-08 04:00,8,53.28,53.28,53.28,53.28,7
20180601|2017-08-09 02:30,9,52.82,52.82,52.82,52.82,1
20180601|2017-08-09 13:00,9,53.1,53.1,53.1,53.1,1
20180601|2017-08-10 08:30,10,53.17,53.17,53.11,53.11,7
20180601|2017-08-10 09:00,10,52.96,52.96,52.96,52.96,4
20180601|2017-08-11 10:00,11,51.77,51.77,51.77,51.77,1
20180601|2017-08-14 02:30,14,52.07,52.07,52.07,52.07,1
20180601|2017-08-14 10:30,14,51.95,51.96,51.95,51.96,10
20180601|2017-08-15 05:30,15,51,51,51,51,1
20180601|2017-08-16 11:00,16,50.9,50.9,50.88,50.88,10
20180601|2017-08-16 13:00,16,50.56,50.56,50.56,50.56,11
20180601|2017-08-17 11:00,17,50.79,50.79,50.79,50.79,1
20180601|2017-08-18 03:00,18,51.03,51.03,51.02,51.02,37
20180601|2017-08-18 13:30,18,52.61,52.61,52.59,52.59,2
20180601|2017-08-18 14:30,18,52.52,52.52,52.51,52.51,4
20180601|2017-08-21 09:30,21,51.64,51.64,51.64,51.64,1
20180601|2017-08-22 08:30,22,51.95,51.95,51.95,51.95,3
20180601|2017-08-22 15:00,22,51.97,51.97,51.97,51.97,1
20180601|2017-08-23 23:00,24,52.58,52.58,52.58,52.58,1
20180601|2017-08-25 09:30,25,52.31,52.31,52.31,52.31,1
20180601|2017-08-28 13:00,28,51.79,51.79,51.79,51.79,6
20180601|2017-08-29 02:30,29,51.8,51.8,51.8,51.8,1
20180601|2017-08-29 06:00,29,51.71,51.71,51.71,51.71,1
20180601|2017-08-29 09:30,29,51.93,51.93,51.93,51.93,1
20180601|2017-08-29 10:30,29,51.87,51.87,51.87,51.87,1
20180601|2017-08-30 08:30,30,52.05,52.06,52.05,52.06,2
20180601|2017-08-30 09:00,30,52.02,52.06,52.02,52.03,43
20180601|2017-08-30 09:30,30,51.96,52.03,51.96,52.03,11
20180601|2017-08-30 11:30,30,51.89,51.89,51.89,51.89,1
20180601|2017-08-31 03:00,31,51.36,51.36,51.32,51.32,3
20180601|2017-08-31 03:30,31,51.51,51.51,51.51,51.51,3
20180601|2017-08-31 09:00,31,52.63,52.63,52.63,52.63,1
20180601|2017-08-31 10:00,31,52.87,52.87,52.87,52.87,1
20180601|2017-08-31 11:30,31,53.08,53.13,53.08,53.13,3
20180601|2017-08-31 12:30,31,53.12,53.24,53.12,53.24,8
20180601|2017-09-01 06:00,1,53.15,53.15,53.15,53.15,8
20180601|2017-09-01 09:30,1,53.25,53.41,53.25,53.41,3
20180601|2017-09-01 10:30,1,53.29,53.33,53.29,53.33,38
20180601|2017-09-01 13:00,1,53.36,53.37,53.36,53.37,3
20180601|2017-09-01 13:30,1,53.34,53.34,53.34,53.34,1
20180601|2017-09-03 20:30,5,53.08,53.08,53.08,53.08,1
20180601|2017-09-04 07:30,5,52.96,52.96,52.96,52.96,1
20180601|2017-09-05 06:00,5,53.26,53.26,53.26,53.26,1
20180601|2017-09-05 07:30,5,53.34,53.34,53.34,53.34,1
20180601|2017-09-05 08:30,5,53.69,53.69,53.69,53.69,2
20180601|2017-09-05 10:00,5,53.79,53.81,53.79,53.81,2
20180601|2017-09-05 13:00,5,53.79,53.79,53.79,53.79,1
20180601|2017-09-05 15:00,5,53.54,53.55,53.54,53.55,10
20180601|2017-09-05 15:30,5,53.54,53.54,53.51,53.51,5
20180601|2017-09-06 04:00,6,53.85,53.85,53.85,53.85,2
20180601|2017-09-06 08:00,6,54.23,54.23,54.09,54.09,2
20180601|2017-09-06 08:30,6,54.05,54.05,54.05,54.05,1
20180601|2017-09-06 10:00,6,54.25,54.25,54.25,54.25,1
20180601|2017-09-06 13:00,6,54.27,54.27,54.27,54.27,1
20180601|2017-09-06 14:00,6,54.2,54.2,54.2,54.2,1
20180601|2017-09-07 05:30,7,54.38,54.38,54.38,54.38,1
20180601|2017-09-07 10:00,7,54.04,54.04,54.04,54.04,2
20180601|2017-09-07 10:30,7,54,54,54,54,1
20180601|2017-09-07 13:00,7,54.43,54.43,54.42,54.42,3
20180601|2017-09-07 13:30,7,54.41,54.41,54.33,54.33,2
20180601|2017-09-07 14:00,7,54.33,54.33,54.33,54.33,3
20180601|2017-09-07 15:30,7,54.41,54.41,54.41,54.41,4
20180601|2017-09-07 22:30,8,54.55,54.55,54.55,54.55,1
20180601|2017-09-08 04:30,8,54.43,54.43,54.43,54.43,10
20180601|2017-09-08 05:30,8,54.46,54.46,54.46,54.46,1
20180601|2017-09-08 06:00,8,54.38,54.38,54.38,54.38,2
20180601|2017-09-08 07:30,8,54.43,54.43,54.43,54.43,1
20180601|2017-09-08 08:00,8,54.46,54.46,54.46,54.46,1
20180601|2017-09-08 09:30,8,53.94,53.94,53.94,53.94,1
20180601|2017-09-08 10:30,8,54.02,54.02,54.02,54.02,1
20180601|2017-09-11 04:00,11,53.59,53.59,53.59,53.59,1
20180601|2017-09-11 08:00,11,53.29,53.29,53.29,53.29,1
20180601|2017-09-11 09:30,11,53.71,53.71,53.71,53.71,3
20180601|2017-09-11 12:00,11,53.73,53.73,53.73,53.73,1
20180601|2017-09-12 07:30,12,54.01,54.01,54.01,54.01,1
20180601|2017-09-12 09:00,12,54,54,54,54,3
20180601|2017-09-12 10:30,12,54.09,54.09,54.09,54.09,1
20180601|2017-09-12 13:00,12,54.16,54.16,54.16,54.16,3
20180601|2017-09-13 04:30,13,54.22,54.22,54.22,54.22,25
20180601|2017-09-13 05:00,13,54.22,54.22,54.21,54.21,31
20180601|2017-09-13 05:30,13,54.24,54.28,54.24,54.25,39
20180601|2017-09-13 07:00,13,54.34,54.36,54.34,54.35,20
20180601|2017-09-13 09:30,13,54.1,54.2,54.1,54.2,7
20180601|2017-09-13 10:00,13,54.2,54.51,54.2,54.51,32
20180601|2017-09-13 10:30,13,54.47,54.47,54.47,54.47,2
20180601|2017-09-13 17:00,14,54.86,54.86,54.86,54.86,25
20180601|2017-09-14 03:00,14,54.4,54.4,54.4,54.4,5
20180601|2017-09-14 05:00,14,54.73,54.73,54.73,54.73,1
20180601|2017-09-14 06:00,14,54.9,54.9,54.9,54.9,1
20180601|2017-09-14 06:30,14,54.91,54.91,54.91,54.91,2
20180601|2017-09-14 09:30,14,55.13,55.13,55.13,55.13,2
20180601|2017-09-15 06:30,15,55.08,55.08,55.08,55.08,1
20180601|2017-09-15 08:30,15,55.17,55.17,55.17,55.17,1
20180601|2017-09-15 12:00,15,55.02,55.02,55.02,55.02,1
20180601|2017-09-15 14:00,15,55.26,55.26,55.26,55.26,1
20180601|2017-09-18 03:30,18,55.49,55.49,55.49,55.49,1
20180601|2017-09-18 07:00,18,55.02,55.03,55.01,55.02,42
20180601|2017-09-18 08:00,18,55.01,55.01,55.01,55.01,1
20180601|2017-09-18 09:30,18,54.84,54.84,54.71,54.71,3
20180601|2017-09-18 13:30,18,54.88,54.88,54.88,54.88,1
20180601|2017-09-19 08:00,19,54.83,54.83,54.83,54.83,1
20180601|2017-09-19 08:30,19,54.93,54.95,54.87,54.87,54
20180601|2017-09-19 13:00,19,54.58,54.58,54.58,54.58,1
20180601|2017-09-20 06:00,20,54.94,54.94,54.94,54.94,1
20180601|2017-09-20 08:30,20,55.1,55.1,55.1,55.1,5
20180601|2017-09-20 09:30,20,55.09,55.09,55.09,55.09,1
20180601|2017-09-20 10:30,20,55.29,55.29,55.29,55.29,2
20180601|2017-09-20 11:00,20,55.16,55.2,55.16,55.2,5
20180601|2017-09-21 01:00,21,55.11,55.11,55.11,55.11,1
20180601|2017-09-21 04:30,21,55.2,55.22,55.2,55.21,28
20180601|2017-09-21 08:00,21,55.24,55.24,55.24,55.24,1
20180601|2017-09-21 13:00,21,55.37,55.37,55.37,55.37,1
20180601|2017-09-21 13:30,21,55.36,55.36,55.36,55.36,8
20180601|2017-09-22 08:30,22,55.33,55.33,55.33,55.33,1
20180601|2017-09-22 12:00,22,55.3,55.3,55.3,55.3,1
20180601|2017-09-22 12:30,22,55.37,55.37,55.35,55.35,2
20180601|2017-09-25 04:30,25,55.56,55.56,55.54,55.54,4
20180601|2017-09-25 07:00,25,56.1,56.1,56.1,56.1,1
20180601|2017-09-25 08:00,25,55.94,55.94,55.94,55.94,1
20180601|2017-09-25 09:00,25,56.24,56.26,56.24,56.26,14
20180601|2017-09-25 10:00,25,56.25,56.55,56.25,56.55,4
20180601|2017-09-25 10:30,25,56.35,56.35,56.35,56.35,1
20180601|2017-09-25 13:00,25,56.98,57.03,56.98,57.03,4
20180601|2017-09-25 13:30,25,57.02,57.02,56.95,56.95,31
20180601|2017-09-25 14:00,25,56.98,56.98,56.98,56.98,2
20180601|2017-09-25 14:30,25,57.11,57.11,57.11,57.11,1
20180601|2017-09-26 02:00,26,56.83,56.83,56.83,56.83,12
20180601|2017-09-26 02:30,26,56.7,56.7,56.7,56.7,1
20180601|2017-09-26 10:00,26,56.7,56.7,56.68,56.68,3
20180601|2017-09-26 12:30,26,56.6,56.6,56.6,56.6,1
20180601|2017-09-26 13:30,26,56.85,56.86,56.85,56.86,11
20180601|2017-09-27 02:30,27,56.8,56.8,56.8,56.8,1
20180601|2017-09-27 07:00,27,56.73,56.73,56.73,56.73,1
20180601|2017-09-27 10:00,27,56.53,56.53,56.53,56.53,1
20180601|2017-09-27 10:30,27,56.63,56.63,56.63,56.63,1
20180601|2017-09-27 11:30,27,56.62,56.62,56.62,56.62,1
20180601|2017-09-27 12:00,27,56.65,56.66,56.65,56.66,4
20180601|2017-09-27 13:00,27,56.55,56.55,56.55,56.55,1
20180601|2017-09-27 15:30,27,56.51,56.51,56.5,56.5,2
20180601|2017-09-28 05:30,28,56.88,56.88,56.88,56.88,1
20180601|2017-09-28 08:00,28,57.12,57.12,57.12,57.12,1
20180601|2017-09-28 09:00,28,57.1,57.1,57.1,57.1,1
20180601|2017-09-28 12:30,28,55.9,55.9,55.9,55.9,1
20180601|2017-09-28 13:00,28,56.05,56.09,56.05,56.08,4
20180601|2017-09-28 13:30,28,56.18,56.18,56.18,56.18,1
20180601|2017-09-29 09:30,29,56.06,56.06,56.06,56.06,1
20180601|2017-09-29 10:00,29,56.05,56.05,56.05,56.05,1
20180601|2017-09-29 11:00,29,55.86,55.86,55.86,55.86,1
20180601|2017-09-29 12:30,29,55.78,55.78,55.78,55.78,1
20180601|2017-09-29 13:00,29,55.98,55.98,55.98,55.98,1
20180601|2017-10-02 09:00,2,55.15,55.15,55.15,55.15,8
20180601|2017-10-02 10:30,2,54.9,54.9,54.9,54.9,2
20180601|2017-10-02 11:00,2,55.15,55.15,55.15,55.15,1
20180601|2017-10-02 11:30,2,55.21,55.21,55.21,55.21,6
20180601|2017-10-03 08:00,3,55.12,55.18,55.12,55.18,4
20180601|2017-10-03 10:00,3,55.15,55.21,55.15,55.21,18
20180601|2017-10-03 10:30,3,55.14,55.16,55.14,55.15,4
20180601|2017-10-03 12:30,3,55.13,55.15,55.13,55.15,3
20180601|2017-10-03 14:30,3,55.06,55.1,55.06,55.1,2
20180601|2017-10-03 15:00,3,55.06,55.06,55.06,55.06,1
20180601|2017-10-03 15:30,3,55.11,55.11,54.9,54.91,4
20180601|2017-10-04 08:00,4,55.12,55.12,55.12,55.12,1
20180601|2017-10-04 10:00,4,55.12,55.12,55.12,55.12,1
20180601|2017-10-04 12:30,4,55.05,55.05,55.04,55.04,2
20180601|2017-10-05 03:30,5,55.44,55.44,55.44,55.44,1
20180601|2017-10-05 08:30,5,55.5,55.51,55.5,55.51,4
20180601|2017-10-05 09:30,5,55.93,55.94,55.93,55.94,4
20180601|2017-10-05 10:00,5,55.96,55.96,55.96,55.96,1
20180601|2017-10-05 12:00,5,55.8,55.8,55.8,55.8,1
20180601|2017-10-05 13:30,5,55.93,55.93,55.93,55.93,1
20180601|2017-10-06 01:30,6,55.8,55.8,55.8,55.8,1
20180601|2017-10-06 06:30,6,55.75,55.75,55.75,55.75,1
20180601|2017-10-06 09:30,6,54.73,54.73,54.73,54.73,1
20180601|2017-10-06 10:30,6,54.64,54.64,54.64,54.64,1
20180601|2017-10-09 05:00,9,54.36,54.36,54.36,54.36,5
20180601|2017-10-09 07:30,9,54.51,54.7,54.51,54.7,4
20180601|2017-10-09 13:30,9,54.73,54.73,54.73,54.73,1
20180601|2017-10-10 03:00,10,54.86,54.86,54.86,54.86,30
20180601|2017-10-10 13:00,10,55.48,55.57,55.48,55.56,40
20180601|2017-10-10 15:30,10,55.53,55.53,55.53,55.53,1
20180601|2017-10-11 13:00,11,55.97,56.06,55.97,56.03,4
20180601|2017-10-12 04:30,12,55.85,55.85,55.85,55.85,1
20180601|2017-10-12 08:30,12,55.3,55.3,55.3,55.3,1
20180601|2017-10-12 10:00,12,55.34,55.34,55.34,55.34,1
20180601|2017-10-12 12:30,12,55.52,55.52,55.52,55.52,1
20180601|2017-10-13 03:00,13,56.31,56.31,56.31,56.31,3
20180601|2017-10-13 08:30,13,56.32,56.32,56.32,56.32,1
20180601|2017-10-13 09:00,13,56.18,56.18,56.18,56.18,1
20180601|2017-10-13 10:00,13,56.07,56.15,56.07,56.07,3
20180601|2017-10-13 10:30,13,56.05,56.19,56.05,56.19,2
20180601|2017-10-13 11:00,13,56.32,56.33,56.29,56.29,3
20180601|2017-10-13 11:30,13,56.25,56.25,56.25,56.25,1
20180601|2017-10-16 07:00,16,57.08,57.08,57.08,57.08,1
20180601|2017-10-16 07:30,16,57.09,57.2,57.09,57.2,12
20180601|2017-10-16 09:00,16,56.71,56.71,56.71,56.71,1
20180601|2017-10-16 09:30,16,56.95,56.95,56.95,56.95,1
20180601|2017-10-17 08:30,17,56.9,56.9,56.89,56.89,7
20180601|2017-10-17 09:00,17,56.92,56.94,56.9,56.9,12
20180601|2017-10-17 09:30,17,56.55,56.55,56.48,56.48,6
20180601|2017-10-17 10:30,17,56.2,56.2,56.2,56.2,1
20180601|2017-10-17 12:00,17,56.35,56.35,56.35,56.35,1
20180601|2017-10-17 12:30,17,56.35,56.35,56.35,56.35,1
20180601|2017-10-17 14:00,17,56.72,56.72,56.72,56.72,1
20180601|2017-10-18 08:00,18,56.99,56.99,56.99,56.99,2
20180601|2017-10-18 09:30,18,56.58,56.58,56.58,56.58,1
20180601|2017-10-18 10:00,18,56.57,56.63,56.57,56.63,2
20180601|2017-10-18 12:00,18,56.74,56.74,56.74,56.74,1
20180601|2017-10-18 12:30,18,56.75,56.75,56.75,56.75,1
20180601|2017-10-18 13:00,18,56.81,56.81,56.81,56.81,1
20180601|2017-10-19 04:00,19,56.21,56.21,56.21,56.21,2
20180601|2017-10-19 07:30,19,56.17,56.17,56.17,56.17,1
20180601|2017-10-19 10:00,19,56.35,56.39,56.35,56.38,6
20180601|2017-10-19 11:30,19,56.2,56.2,56.2,56.2,1
20180601|2017-10-19 12:00,19,56.22,56.22,56.22,56.22,1
20180601|2017-10-20 03:30,20,56.07,56.07,56.07,56.07,1
20180601|2017-10-20 09:00,20,56.22,56.22,56.22,56.22,1
20180601|2017-10-20 10:30,20,56.53,56.53,56.53,56.53,1
20180601|2017-10-20 11:00,20,56.43,56.46,56.42,56.42,16
20180601|2017-10-23 04:30,23,56.71,56.71,56.71,56.71,1
20180601|2017-10-23 06:00,23,56.87,56.87,56.87,56.87,4
20180601|2017-10-23 08:00,23,56.62,56.62,56.62,56.62,1
20180601|2017-10-23 10:00,23,56.74,56.74,56.74,56.74,1
20180601|2017-10-24 04:00,24,56.31,56.31,56.31,56.31,1
20180601|2017-10-24 08:00,24,56.86,56.86,56.76,56.76,5
20180601|2017-10-24 09:30,24,56.55,56.55,56.55,56.55,1
20180601|2017-10-24 10:30,24,57.17,57.17,57.07,57.07,2
20180601|2017-10-24 13:00,24,57.22,57.23,57.21,57.21,7
20180601|2017-10-24 13:30,24,57.29,57.29,57.27,57.27,10
20180601|2017-10-25 03:00,25,57.27,57.27,57.27,57.27,3
20180601|2017-10-25 06:00,25,57.19,57.19,57.19,57.19,1
20180601|2017-10-25 09:30,25,57.21,57.21,57.21,57.21,1
20180601|2017-10-25 10:30,25,57.14,57.14,57.1,57.1,12
20180601|2017-10-25 11:00,25,56.99,57.18,56.99,57.18,6
20180601|2017-10-25 11:30,25,57.19,57.24,57.19,57.23,12
20180601|2017-10-25 12:30,25,57.11,57.11,57.11,57.11,1
20180601|2017-10-25 13:00,25,57.24,57.34,57.22,57.34,5
20180601|2017-10-25 14:00,25,57.41,57.41,57.41,57.41,1
20180601|2017-10-26 04:00,26,57.31,57.31,57.3,57.3,45
20180601|2017-10-26 05:30,26,57.39,57.39,57.39,57.39,4
20180601|2017-10-26 08:00,26,57.21,57.21,57.21,57.21,1
20180601|2017-10-26 10:00,26,57.55,57.55,57.55,57.55,1
20180601|2017-10-26 10:30,26,57.46,57.46,57.46,57.46,1
20180601|2017-10-26 11:00,26,57.49,57.49,57.48,57.48,4
20180601|2017-10-26 11:30,26,57.52,57.52,57.52,57.52,1
20180601|2017-10-26 13:00,26,57.91,57.92,57.9,57.9,3
20180601|2017-10-27 06:30,27,57.86,57.86,57.86,57.86,1
20180601|2017-10-27 07:00,27,57.67,57.71,57.67,57.71,2
20180601|2017-10-27 07:30,27,57.76,57.9,57.75,57.9,4
20180601|2017-10-27 09:00,27,58.41,58.57,58.4,58.57,21
20180601|2017-10-27 09:30,27,58.73,58.73,58.6,58.6,6
20180601|2017-10-27 10:00,27,58.86,58.86,58.86,58.86,1
20180601|2017-10-27 10:30,27,59.02,59.02,59.02,59.02,1
20180601|2017-10-27 11:00,27,58.96,58.96,58.96,58.96,10
20180601|2017-10-27 11:30,27,58.93,58.93,58.93,58.93,5
20180601|2017-10-27 12:30,27,58.92,58.98,58.92,58.98,11
20180601|2017-10-29 17:30,30,59.28,59.28,59.28,59.28,1
20180601|2017-10-30 02:30,30,59.29,59.29,59.29,59.29,1
20180601|2017-10-30 03:30,30,59.25,59.25,59.25,59.25,1
20180601|2017-10-30 06:00,30,59.12,59.12,59.12,59.12,2
20180601|2017-10-30 07:00,30,59.28,59.28,59.28,59.28,1
20180601|2017-10-30 08:00,30,59.5,59.5,59.5,59.5,1
20180601|2017-10-30 08:30,30,59.48,59.48,59.43,59.43,2
20180601|2017-10-30 09:00,30,59.27,59.27,59.27,59.27,2
20180601|2017-10-30 09:30,30,59.28,59.35,59.14,59.14,5
20180601|2017-10-30 10:00,30,59.17,59.17,59.07,59.07,9
20180601|2017-10-30 10:30,30,59.15,59.26,59.15,59.26,7
20180601|2017-10-30 11:00,30,59.23,59.26,59.13,59.26,12
20180601|2017-10-30 11:30,30,59.19,59.19,59.19,59.19,1
20180601|2017-10-30 13:00,30,59.27,59.27,59.27,59.27,1
20180601|2017-10-31 04:30,31,59.68,59.68,59.68,59.68,1
20180601|2017-10-31 08:00,31,59.48,59.48,59.48,59.48,3
20180601|2017-10-31 09:30,31,59.51,59.51,59.51,59.51,1
20180601|2017-10-31 11:00,31,59.67,59.67,59.67,59.67,10
20180601|2017-10-31 11:30,31,59.66,59.66,59.66,59.66,1
20180601|2017-10-31 12:00,31,59.82,59.82,59.82,59.82,1
20180601|2017-10-31 13:00,31,59.99,60.02,59.99,60.02,3
20180601|2017-10-31 15:30,31,59.9,59.9,59.9,59.9,1
20180601|2017-10-31 19:00,1,60.01,60.01,60.01,60.01,1
20180601|2017-10-31 20:00,1,60.05,60.07,60.05,60.07,2
20180601|2017-11-01 00:30,1,60,60,60,60,2
20180601|2017-11-01 05:00,1,60.45,60.45,60.4,60.4,4
20180601|2017-11-01 06:00,1,60.46,60.46,60.46,60.46,5
20180601|2017-11-01 06:30,1,60.3,60.3,60.3,60.3,13
20180601|2017-11-01 07:30,1,60.22,60.22,60.22,60.22,1
20180601|2017-11-01 08:30,1,60.19,60.19,60.19,60.19,75
20180601|2017-11-01 10:00,1,59.95,59.95,59.95,59.95,1
20180601|2017-11-01 10:30,1,59.53,59.53,59.53,59.53,1
20180601|2017-11-01 12:00,1,59.64,59.64,59.64,59.64,1
20180601|2017-11-01 12:30,1,59.29,59.29,59.29,59.29,5
20180601|2017-11-01 13:00,1,59.41,59.41,59.41,59.41,17
20180601|2017-11-02 05:30,2,59.2,59.2,59.2,59.2,5
20180601|2017-11-02 07:30,2,59.18,59.18,59.18,59.18,1
20180601|2017-11-02 08:30,2,59.26,59.26,59.19,59.19,4
20180601|2017-11-02 11:00,2,59.34,59.34,59.34,59.34,1
20180601|2017-11-02 12:00,2,59.42,59.46,59.42,59.46,2
20180601|2017-11-02 12:30,2,59.51,59.51,59.51,59.51,1
20180601|2017-11-02 13:30,2,59.47,59.47,59.47,59.47,4
20180601|2017-11-02 14:30,2,59.51,59.51,59.51,59.51,3
20180601|2017-11-03 07:30,3,59.71,59.71,59.71,59.71,1
20180601|2017-11-03 09:30,3,59.73,59.73,59.73,59.73,3
20180601|2017-11-03 10:00,3,59.76,59.76,59.76,59.76,2
20180601|2017-11-03 10:30,3,59.64,59.64,59.64,59.64,6
20180601|2017-11-03 11:00,3,59.82,59.86,59.82,59.86,25
20180601|2017-11-03 13:00,3,60.82,60.82,60.82,60.82,2
20180601|2017-11-03 14:30,3,60.74,60.74,60.74,60.74,1
20180601|2017-11-05 17:00,6,61.1,61.1,61.1,61.1,1
20180601|2017-11-06 03:00,6,61.12,61.12,61.12,61.12,1
20180601|2017-11-06 04:30,6,61.14,61.14,61.12,61.12,3
20180601|2017-11-06 05:00,6,61.05,61.05,61.02,61.02,2
20180601|2017-11-06 06:30,6,61.08,61.08,61.08,61.08,1
20180601|2017-11-06 08:00,6,60.85,60.85,60.84,60.84,50
20180601|2017-11-06 09:00,6,61.05,61.08,61.05,61.08,7
20180601|2017-11-06 09:30,6,61.38,61.38,61.38,61.38,1
20180601|2017-11-06 10:00,6,61.55,61.8,61.55,61.8,21
20180601|2017-11-06 10:30,6,62.08,62.08,62.08,62.08,1
20180601|2017-11-06 11:00,6,62.33,62.33,62.33,62.33,4
20180601|2017-11-06 11:30,6,62.31,62.31,62.31,62.31,1
20180601|2017-11-06 12:30,6,62.61,62.61,62.61,62.61,1
20180601|2017-11-07 01:30,7,62.82,62.82,62.82,62.82,24
20180601|2017-11-07 03:30,7,62.52,62.52,62.52,62.52,1
20180601|2017-11-07 05:00,7,62.71,62.71,62.71,62.71,1
20180601|2017-11-07 11:30,7,62.45,62.48,62.45,62.48,6
20180601|2017-11-07 15:00,7,62.58,62.58,62.58,62.58,1
20180601|2017-11-08 05:00,8,62.37,62.37,62.37,62.37,5
20180601|2017-11-08 06:00,8,62.22,62.22,62.22,62.22,2
20180601|2017-11-08 06:30,8,62.21,62.22,62.21,62.21,5
20180601|2017-11-08 07:00,8,62.21,62.21,62.21,62.21,8
20180601|2017-11-08 08:30,8,62.11,62.11,62.11,62.11,2
20180601|2017-11-08 09:00,8,62.31,62.31,62.08,62.17,12
20180601|2017-11-08 09:30,8,62.14,62.18,62,62.18,33
20180601|2017-11-08 10:00,8,62.22,62.41,62.22,62.41,15
20180601|2017-11-08 10:30,8,62.48,62.59,62.48,62.59,4
20180601|2017-11-08 11:00,8,62.6,62.6,62.6,62.6,1
20180601|2017-11-08 11:30,8,63.23,63.23,63.23,63.23,1
20180601|2017-11-09 02:30,9,62.37,62.37,62.37,62.37,1
20180601|2017-11-09 03:30,9,62.54,62.54,62.54,62.54,1
20180601|2017-11-09 04:30,9,62.46,62.54,62.46,62.54,18
20180601|2017-11-09 07:30,9,62.48,62.54,62.48,62.54,9
20180601|2017-11-09 08:00,9,62.55,62.61,62.38,62.38,26
20180601|2017-11-09 08:30,9,62.55,62.55,62.48,62.48,9
20180601|2017-11-09 09:00,9,62.55,62.83,62.55,62.81,4
20180601|2017-11-09 09:30,9,62.85,63.07,62.82,63.01,28
20180601|2017-11-09 10:00,9,63.04,63.08,63.02,63.03,9
20180601|2017-11-09 13:00,9,62.87,62.87,62.87,62.87,2
20180601|2017-11-09 23:30,10,62.78,62.78,62.78,62.78,1
20180601|2017-11-10 03:00,10,62.91,62.91,62.91,62.91,1
20180601|2017-11-10 04:00,10,63.05,63.05,62.98,62.98,20
20180601|2017-11-10 07:00,10,63.03,63.04,63.03,63.04,21
20180601|2017-11-10 08:00,10,63.02,63.02,63.02,63.02,1
20180601|2017-11-10 09:00,10,62.96,62.96,62.92,62.92,2
20180601|2017-11-10 09:30,10,63.03,63.14,62.98,63.14,51
20180601|2017-11-10 10:00,10,63.15,63.15,63,63,3
20180601|2017-11-10 10:30,10,62.92,62.92,62.92,62.92,1
20180601|2017-11-12 23:00,13,62.73,62.73,62.73,62.73,1
20180601|2017-11-13 03:00,13,62.73,62.73,62.66,62.66,2
20180601|2017-11-13 03:30,13,62.65,62.65,62.64,62.64,2
20180601|2017-11-13 04:00,13,62.56,62.56,62.56,62.56,2
20180601|2017-11-13 05:30,13,62.84,62.84,62.84,62.84,1
20180601|2017-11-13 08:30,13,62.77,62.77,62.77,62.77,1
20180601|2017-11-13 09:00,13,62.91,62.91,62.88,62.88,2
20180601|2017-11-13 10:00,13,62.86,62.86,62.86,62.86,1
20180601|2017-11-13 10:30,13,62.5,62.53,62.5,62.52,4
20180601|2017-11-13 11:00,13,62.68,62.68,62.68,62.68,1
20180601|2017-11-13 12:00,13,62.55,62.55,62.55,62.55,1
20180601|2017-11-13 12:30,13,62.55,62.55,62.55,62.55,1
20180601|2017-11-13 23:30,14,62.38,62.38,62.38,62.38,1
20180601|2017-11-14 02:30,14,62.34,62.34,62.34,62.34,1
20180601|2017-11-14 03:00,14,62.34,62.34,62.34,62.34,1
20180601|2017-11-14 03:30,14,62.34,62.35,62.34,62.35,4
20180601|2017-11-14 06:30,14,62.16,62.23,62.15,62.23,10
20180601|2017-11-14 07:30,14,62.09,62.09,62.09,62.09,10
20180601|2017-11-14 08:00,14,62.18,62.27,62.18,62.27,11
20180601|2017-11-14 08:30,14,61.95,61.95,61.95,61.95,1
20180601|2017-11-14 10:30,14,61.1,61.12,61.1,61.12,3
20180601|2017-11-14 11:30,14,61.2,61.22,61.16,61.22,13
20180601|2017-11-14 13:30,14,61.45,61.45,61.45,61.45,1
20180601|2017-11-14 14:00,14,61.39,61.39,61.39,61.39,1
20180601|2017-11-14 15:00,14,60.96,60.96,60.89,60.89,2
20180601|2017-11-15 02:30,15,60.9,60.91,60.9,60.91,2
20180601|2017-11-15 05:30,15,60.79,60.79,60.79,60.79,1
20180601|2017-11-15 07:30,15,60.84,60.84,60.84,60.84,1
20180601|2017-11-15 08:30,15,60.93,60.96,60.93,60.96,52
20180601|2017-11-15 09:00,15,60.79,60.79,60.79,60.79,1
20180601|2017-11-15 09:30,15,60.59,60.68,60.59,60.68,3
20180601|2017-11-15 10:00,15,61.14,61.14,61.13,61.13,2
20180601|2017-11-15 13:00,15,61.08,61.08,61.08,61.08,2
20180601|2017-11-15 13:30,15,61.08,61.08,61.08,61.08,2
20180601|2017-11-16 03:00,16,61.2,61.2,61.2,61.2,1
20180601|2017-11-16 05:00,16,60.95,60.95,60.95,60.95,1
20180601|2017-11-16 06:00,16,61.05,61.05,61.05,61.05,1
20180601|2017-11-16 08:30,16,60.79,60.79,60.79,60.79,1
20180601|2017-11-16 09:00,16,60.81,60.81,60.81,60.81,2
20180601|2017-11-16 11:30,16,60.87,60.87,60.87,60.87,1
20180601|2017-11-16 12:30,16,60.76,60.76,60.76,60.76,1
20180601|2017-11-17 00:30,17,60.59,60.59,60.59,60.59,1
20180601|2017-11-17 03:30,17,60.81,60.89,60.81,60.89,2
20180601|2017-11-17 10:00,17,61.59,61.73,61.59,61.73,2
20180601|2017-11-17 10:30,17,61.59,61.59,61.59,61.59,1
20180601|2017-11-17 11:00,17,61.72,61.72,61.72,61.72,1
20180601|2017-11-17 12:00,17,61.88,61.88,61.88,61.88,1
20180601|2017-11-17 12:30,17,61.86,61.86,61.86,61.86,16
20180601|2017-11-17 13:30,17,61.75,61.75,61.75,61.75,1
20180601|2017-11-20 07:30,20,60.97,60.97,60.97,60.97,1
20180601|2017-11-20 08:30,20,61.06,61.06,61.06,61.06,1
20180601|2017-11-20 10:00,20,61.06,61.06,61.06,61.06,1
20180601|2017-11-20 10:30,20,61.01,61.01,61.01,61.01,1
20180601|2017-11-20 11:30,20,61.04,61.04,61.04,61.04,1
20180601|2017-11-20 14:00,20,61.26,61.26,61.26,61.26,2
20180601|2017-11-21 05:00,21,61.54,61.54,61.47,61.47,15
20180601|2017-11-21 07:00,21,61.54,61.54,61.54,61.54,1
20180601|2017-11-21 08:00,21,61.26,61.26,61.26,61.26,1
20180601|2017-11-21 08:30,21,61.3,61.45,61.3,61.45,36
20180601|2017-11-21 09:00,21,61.47,61.74,61.47,61.72,15
20180601|2017-11-21 09:30,21,61.52,61.52,61.52,61.52,2
20180601|2017-11-21 10:30,21,61.4,61.45,61.4,61.45,3
20180601|2017-11-21 13:00,21,61.38,61.55,61.38,61.55,6
20180601|2017-11-21 15:30,21,61.65,61.65,61.65,61.65,1
20180601|2017-11-21 19:00,22,61.7,61.7,61.7,61.7,1
20180601|2017-11-22 01:30,22,62.08,62.08,62.08,62.08,1
20180601|2017-11-22 03:00,22,62.11,62.11,62.11,62.11,1
20180601|2017-11-22 04:30,22,61.96,61.96,61.96,61.96,1
20180601|2017-11-22 06:30,22,61.99,62,61.99,62,6
20180601|2017-11-22 07:00,22,62.05,62.1,62.05,62.1,2
20180601|2017-11-22 08:30,22,61.71,61.71,61.71,61.71,1
20180601|2017-11-22 09:30,22,61.6,61.62,61.4,61.62,6
20180601|2017-11-22 10:00,22,61.7,61.86,61.7,61.71,4
20180601|2017-11-22 11:00,22,61.9,61.9,61.9,61.9,1
20180601|2017-11-22 11:30,22,61.75,61.75,61.75,61.75,1
20180601|2017-11-22 13:00,22,61.95,62.05,61.95,62.05,4
20180601|2017-11-23 08:30,24,62.13,62.13,62.13,62.13,1
20180601|2017-11-23 09:30,24,62.22,62.22,62.22,62.22,1
20180601|2017-11-23 10:30,24,61.93,61.93,61.93,61.93,1
20180601|2017-11-23 11:00,24,61.96,62.05,61.96,62.05,6
20180601|2017-11-23 11:30,24,62.1,62.1,62.1,62.1,1
20180601|2017-11-24 01:00,24,62.31,62.31,62.31,62.31,4
20180601|2017-11-24 08:30,24,62.16,62.2,62.13,62.13,3
20180601|2017-11-24 09:30,24,62.14,62.14,62.14,62.14,1
20180601|2017-11-24 10:00,24,62.23,62.32,62.18,62.18,5
20180601|2017-11-27 04:00,27,62.29,62.29,62.29,62.29,6
20180601|2017-11-27 04:30,27,62.29,62.33,62.29,62.33,11
20180601|2017-11-27 06:00,27,62.2,62.2,62.2,62.2,4
20180601|2017-11-27 06:30,27,62.11,62.11,62.11,62.11,1
20180601|2017-11-27 08:00,27,62.33,62.44,62.32,62.44,24
20180601|2017-11-27 08:30,27,62.45,62.46,62.33,62.33,15
20180601|2017-11-27 10:00,27,62.12,62.12,62.12,62.12,1
20180601|2017-11-27 13:00,27,62.39,62.39,62.39,62.39,1
20180601|2017-11-27 14:00,27,62.45,62.45,62.45,62.45,1
20180601|2017-11-28 02:00,28,62.5,62.5,62.5,62.5,1
20180601|2017-11-28 06:30,28,62.11,62.13,62.11,62.13,4
20180601|2017-11-28 07:00,28,62.21,62.21,62.21,62.21,1
20180601|2017-11-28 08:00,28,62.18,62.19,62.18,62.19,2
20180601|2017-11-28 09:30,28,62.27,62.27,62.27,62.27,10
20180601|2017-11-28 12:00,28,62.32,62.32,62.32,62.32,4
20180601|2017-11-28 13:00,28,62.4,62.4,62.37,62.37,2
20180601|2017-11-28 15:30,28,62.2,62.2,62.2,62.2,1
20180601|2017-11-29 01:00,29,62.1,62.1,62.1,62.1,1
20180601|2017-11-29 02:00,29,62.04,62.04,62.04,62.04,4
20180601|2017-11-29 03:00,29,62,62,62,62,1
20180601|2017-11-29 04:00,29,61.98,61.98,61.7,61.7,6
20180601|2017-11-29 05:30,29,62.08,62.15,62.08,62.14,4
20180601|2017-11-29 08:30,29,62.21,62.21,62.18,62.18,8
20180601|2017-11-29 09:00,29,62.3,62.3,62.15,62.15,3
20180601|2017-11-29 09:30,29,62.13,62.6,62.13,62.44,5
20180601|2017-11-29 10:00,29,62,62,62,62,1
20180601|2017-11-29 11:00,29,61.6,61.6,61.3,61.3,4
20180601|2017-11-29 11:30,29,61.29,61.35,61.29,61.35,20
20180601|2017-11-29 12:30,29,61.29,61.29,61.1,61.1,3
20180601|2017-11-29 13:30,29,61.75,61.75,61.75,61.75,2
20180601|2017-11-29 14:00,29,61.7,61.7,61.7,61.7,25
20180601|2017-11-29 14:30,29,61.69,61.71,61.67,61.67,17
20180601|2017-11-30 01:30,30,61.71,61.71,61.71,61.71,1
20180601|2017-11-30 02:30,30,61.93,61.93,61.93,61.93,1
20180601|2017-11-30 04:30,30,62,62.3,62,62.3,4
20180601|2017-11-30 06:00,30,62,62.27,62,62.27,2
20180601|2017-11-30 06:30,30,62.2,62.2,62.2,62.2,1
20180601|2017-11-30 08:00,30,62.15,62.15,62.08,62.08,20
20180601|2017-11-30 08:30,30,61.9,61.9,61.9,61.9,1
20180601|2017-11-30 09:00,30,61.9,61.9,61.6,61.6,15
20180601|2017-11-30 09:30,30,61.35,61.7,61.35,61.7,9
20180601|2017-11-30 10:00,30,61.73,62,61.73,61.76,7
20180601|2017-11-30 10:30,30,61.5,61.5,61.3,61.39,31
20180601|2017-11-30 11:30,30,61.35,61.35,61.28,61.35,13
20180601|2017-11-30 12:00,30,61.29,61.5,61.29,61.31,19
20180601|2017-11-30 12:30,30,61.34,61.4,61.34,61.4,4
20180601|2017-11-30 13:00,30,61.42,61.6,61.42,61.55,8
20180601|2017-11-30 14:00,30,61.6,61.6,61.6,61.6,1
20180601|2017-11-30 19:30,1,61.7,61.8,61.7,61.8,3
20180601|2017-11-30 20:30,1,61.9,61.9,61.9,61.9,1
20180601|2017-12-01 05:00,1,62.16,62.16,62.16,62.16,1
20180601|2017-12-01 06:00,1,62.28,62.29,62.28,62.29,2
20180601|2017-12-01 07:30,1,62.2,62.2,62.2,62.2,1
20180601|2017-12-01 08:00,1,62.3,62.61,62.3,62.5,3
20180601|2017-12-01 08:30,1,62.62,62.62,62.62,62.62,1
20180601|2017-12-01 09:00,1,63,63.01,62.92,62.93,4
20180601|2017-12-01 09:30,1,63.06,63.06,63.06,63.06,1
20180601|2017-12-01 10:00,1,63.2,63.2,62.66,62.79,8
20180601|2017-12-01 10:30,1,62.87,62.87,62.81,62.81,3
20180601|2017-12-01 11:00,1,62.78,62.78,62.78,62.78,10
20180601|2017-12-01 11:30,1,62.63,62.63,62.6,62.6,2
20180601|2017-12-01 12:30,1,62.46,62.61,62.46,62.61,3
20180601|2017-12-01 13:00,1,62.52,62.55,62.51,62.54,6
20180601|2017-12-01 14:00,1,62.58,62.64,62.58,62.64,3
20180601|2017-12-01 14:30,1,62.65,62.65,62.6,62.6,3
20180601|2017-12-01 15:00,1,62.7,62.7,62.7,62.7,6
20180601|2017-12-04 02:30,4,62.42,62.42,62.42,62.42,1
20180601|2017-12-04 06:00,4,62.23,62.24,62.15,62.21,13
20180601|2017-12-04 06:30,4,62.19,62.3,62.19,62.3,7
20180601|2017-12-04 07:00,4,62.35,62.4,62.35,62.4,2
20180601|2017-12-04 08:00,4,61.95,62.05,61.95,62.05,2
20180601|2017-12-04 08:30,4,62.06,62.06,61.97,61.97,6
20180601|2017-12-04 09:00,4,61.9,61.9,61.9,61.9,1
20180601|2017-12-04 09:30,4,61.88,61.88,61.88,61.88,1
20180601|2017-12-04 10:00,4,62.02,62.02,62.02,62.02,1
20180601|2017-12-04 10:30,4,61.95,62.05,61.95,62.05,3
20180601|2017-12-04 11:00,4,62.08,62.08,61.99,61.99,2
20180601|2017-12-04 11:30,4,61.93,61.93,61.93,61.93,1
20180601|2017-12-04 12:30,4,61.77,61.77,61.77,61.77,3
20180601|2017-12-04 13:00,4,61.79,61.79,61.77,61.77,7
20180601|2017-12-04 13:30,4,61.59,61.64,61.59,61.64,2
20180601|2017-12-04 14:00,4,61.71,61.71,61.71,61.71,1
20180601|2017-12-04 14:30,4,61.67,61.67,61.67,61.67,3
20180601|2017-12-04 15:00,4,61.7,61.72,61.7,61.72,6
20180601|2017-12-04 15:30,4,61.7,61.71,61.7,61.71,6
20180601|2017-12-05 01:30,5,61.59,61.59,61.58,61.58,2
20180601|2017-12-05 02:00,5,61.5,61.5,61.5,61.5,1
20180601|2017-12-05 07:30,5,61.72,61.75,61.72,61.75,3
20180601|2017-12-05 08:00,5,61.7,61.8,61.7,61.8,6
20180601|2017-12-05 08:30,5,61.85,61.9,61.8,61.8,3
20180601|2017-12-05 09:30,5,61.95,62.02,61.95,62.02,3
20180601|2017-12-05 10:00,5,61.84,61.9,61.67,61.9,6
20180601|2017-12-05 10:30,5,61.76,61.76,61.74,61.74,3
20180601|2017-12-05 11:00,5,61.9,62.2,61.9,62.2,6
20180601|2017-12-05 11:30,5,62.28,62.3,62.28,62.28,4
20180601|2017-12-05 12:00,5,62.24,62.24,62.24,62.24,5
20180601|2017-12-06 03:00,6,61.91,61.91,61.91,61.91,1
20180601|2017-12-06 04:30,6,61.75,61.75,61.66,61.66,3
20180601|2017-12-06 08:00,6,61.59,61.59,61.59,61.59,1
20180601|2017-12-06 09:00,6,61.26,61.26,61.26,61.26,2
20180601|2017-12-06 09:30,6,61.46,61.46,61.28,61.28,3
20180601|2017-12-06 10:00,6,61.15,61.15,61.15,61.15,4
20180601|2017-12-06 11:30,6,60.91,60.94,60.91,60.94,26
20180601|2017-12-06 12:30,6,60.9,60.98,60.9,60.98,5
20180601|2017-12-06 13:00,6,61.05,61.05,61.05,61.05,1
20180601|2017-12-06 13:30,6,60.64,60.64,60.64,60.64,2
20180601|2017-12-07 01:00,7,60.59,60.59,60.59,60.59,1
20180601|2017-12-07 04:00,7,60.87,60.87,60.87,60.87,1
20180601|2017-12-07 06:30,7,60.81,60.81,60.81,60.81,1
20180601|2017-12-07 07:00,7,60.9,60.9,60.88,60.88,2
20180601|2017-12-07 08:00,7,61,61,61,61,3
20180601|2017-12-07 09:00,7,61.15,61.15,61.15,61.15,38
20180601|2017-12-07 09:30,7,61.1,61.1,61.1,61.1,3
20180601|2017-12-07 10:30,7,61.29,61.36,61.29,61.36,3
20180601|2017-12-07 11:00,7,61.28,61.33,61.28,61.33,2
20180601|2017-12-07 11:30,7,61.37,61.45,61.37,61.45,3
20180601|2017-12-07 21:00,8,61.41,61.41,61.41,61.41,1
20180601|2017-12-08 01:00,8,61.39,61.39,61.39,61.39,1
20180601|2017-12-08 03:00,8,61.65,61.65,61.65,61.65,1
20180601|2017-12-08 08:30,8,62.44,62.44,62.1,62.1,10
20180601|2017-12-08 10:00,8,62.44,62.45,62.44,62.45,2
20180601|2017-12-08 10:30,8,62.4,62.6,62.4,62.6,4
20180601|2017-12-08 11:00,8,62.27,62.27,62.27,62.27,2
20180601|2017-12-08 11:30,8,62.4,62.4,62.26,62.28,8
20180601|2017-12-08 12:00,8,62.29,62.35,62.29,62.35,3
20180601|2017-12-08 12:30,8,62.41,62.45,62.41,62.45,3
20180601|2017-12-08 13:00,8,62.4,62.5,62.39,62.5,4
20180601|2017-12-11 00:00,11,62.25,62.3,62.25,62.3,3
20180601|2017-12-11 01:00,11,62.4,62.4,62.4,62.4,1
20180601|2017-12-11 03:30,11,62.16,62.16,62.13,62.13,3
20180601|2017-12-11 06:00,11,62.28,62.3,62.28,62.3,2
20180601|2017-12-11 06:30,11,62.29,62.6,62.29,62.6,6
20180601|2017-12-11 08:00,11,62.7,62.7,62.69,62.69,5
20180601|2017-12-11 08:30,11,62.67,62.71,62.6,62.6,4
20180601|2017-12-11 09:00,11,62.65,62.8,62.65,62.7,7
20180601|2017-12-11 09:30,11,62.8,62.95,62.7,62.95,9
20180601|2017-12-11 10:00,11,62.95,63,62.95,63,2
20180601|2017-12-11 10:30,11,62.92,62.96,62.92,62.96,52
20180601|2017-12-11 11:00,11,63.05,63.1,62.97,62.97,54
20180601|2017-12-11 12:30,11,63.16,63.16,63.16,63.16,10
20180601|2017-12-11 13:00,11,63.2,63.26,63.2,63.23,18
20180601|2017-12-11 13:30,11,63.14,63.14,63.14,63.14,1
20180601|2017-12-11 15:00,11,63.2,63.2,63.2,63.2,1
20180601|2017-12-11 21:00,12,63.57,63.58,63.57,63.58,3
20180601|2017-12-11 22:30,12,63.75,63.75,63.75,63.75,1
20180601|2017-12-11 23:00,12,63.91,63.93,63.91,63.93,9
20180601|2017-12-12 01:30,12,63.65,63.68,63.65,63.68,4
20180601|2017-12-12 02:00,12,63.68,63.68,63.68,63.68,1
20180601|2017-12-12 02:30,12,63.74,63.74,63.74,63.74,2
20180601|2017-12-12 03:00,12,63.67,63.67,63.67,63.67,1
20180601|2017-12-12 05:00,12,63.81,63.81,63.81,63.81,1
20180601|2017-12-12 06:00,12,63.87,63.87,63.87,63.87,1
20180601|2017-12-12 07:00,12,63.89,63.89,63.89,63.89,1
20180601|2017-12-12 07:30,12,63.7,63.7,63.61,63.64,4
20180601|2017-12-12 08:00,12,63.55,63.71,63.51,63.58,21
20180601|2017-12-12 08:30,12,63.05,63.07,62.96,63.01,8
20180601|2017-12-12 09:00,12,63.09,63.29,62.9,62.9,7
20180601|2017-12-12 09:30,12,63.06,63.08,63.06,63.08,8
20180601|2017-12-12 10:00,12,62.88,62.88,62.8,62.8,5
20180601|2017-12-12 10:30,12,62.57,62.57,62.18,62.18,4
20180601|2017-12-12 11:00,12,62.11,62.11,62.11,62.11,1
20180601|2017-12-12 11:30,12,62.21,62.21,62.15,62.15,4
20180601|2017-12-12 13:30,12,62.04,62.08,62.04,62.08,2
20180601|2017-12-12 15:30,12,62.28,62.28,62.28,62.28,1
20180601|2017-12-13 03:00,13,62.57,62.57,62.57,62.57,1
20180601|2017-12-13 05:30,13,62.38,62.38,62.38,62.38,1
20180601|2017-12-13 06:00,13,62.31,62.31,62.31,62.31,1
20180601|2017-12-13 07:30,13,62.49,62.49,62.1,62.19,6
20180601|2017-12-13 08:00,13,62.07,62.1,62.07,62.1,2
20180601|2017-12-13 09:00,13,61.57,61.71,61.57,61.71,2
20180601|2017-12-13 09:30,13,61.71,61.86,61.65,61.68,12
20180601|2017-12-13 10:00,13,61.47,61.49,61.26,61.32,89
20180601|2017-12-13 10:30,13,61.34,61.34,61.34,61.34,3
20180601|2017-12-13 11:30,13,61.18,61.37,61.16,61.36,14
20180601|2017-12-13 12:00,13,61.26,61.35,61.26,61.31,4
20180601|2017-12-13 12:30,13,61.29,61.36,61.29,61.36,2
20180601|2017-12-13 13:00,13,61.14,61.14,61.14,61.14,1
20180601|2017-12-13 13:30,13,61.03,61.14,61.03,61.14,7
20180601|2017-12-13 14:00,13,61.13,61.15,61.13,61.15,4
20180601|2017-12-13 14:30,13,61.12,61.12,61.12,61.12,1
20180601|2017-12-13 15:00,13,61.09,61.16,61.09,61.16,8
20180601|2017-12-13 19:00,14,61.25,61.25,61.25,61.25,1
20180601|2017-12-13 23:30,14,61.21,61.21,61.21,61.21,1
20180601|2017-12-14 02:00,14,61.42,61.46,61.4,61.4,5
20180601|2017-12-14 03:00,14,61.54,61.54,61.25,61.25,2
20180601|2017-12-14 03:30,14,61.21,61.21,61.09,61.09,3
20180601|2017-12-14 05:00,14,61.1,61.1,61.1,61.1,1
20180601|2017-12-14 05:30,14,60.77,60.77,60.77,60.77,2
20180601|2017-12-14 06:00,14,60.73,60.73,60.73,60.73,3
20180601|2017-12-14 06:30,14,60.83,60.83,60.77,60.77,3
20180601|2017-12-14 09:00,14,61.23,61.23,61.23,61.23,1
20180601|2017-12-14 09:30,14,61.41,61.66,61.4,61.4,32
20180601|2017-12-14 10:00,14,61.37,61.73,61.27,61.73,21
20180601|2017-12-14 10:30,14,61.68,61.76,61.5,61.5,32
20180601|2017-12-14 11:00,14,61.53,61.56,61.43,61.55,39
20180601|2017-12-14 11:30,14,61.55,61.55,61.47,61.49,16
20180601|2017-12-14 12:00,14,61.45,61.52,61.44,61.52,9
20180601|2017-12-14 12:30,14,61.67,61.69,61.58,61.59,20
20180601|2017-12-14 13:00,14,61.82,61.9,61.78,61.84,21
20180601|2017-12-14 13:30,14,61.83,61.89,61.83,61.88,7
20180601|2017-12-14 14:00,14,61.85,61.85,61.85,61.85,1
20180601|2017-12-15 01:30,15,62,62,62,62,3
20180601|2017-12-15 02:30,15,62.13,62.13,62.13,62.13,1
20180601|2017-12-15 06:00,15,62.01,62.01,62.01,62.01,2
20180601|2017-12-15 07:00,15,61.93,61.93,61.93,61.93,1
20180601|2017-12-15 07:30,15,61.98,61.98,61.98,61.98,50
20180601|2017-12-15 08:00,15,62.13,62.13,62.13,62.13,3
20180601|2017-12-15 08:30,15,61.91,61.91,61.91,61.91,10
20180601|2017-12-15 09:30,15,61.85,62.04,61.85,62.04,3
20180601|2017-12-15 10:00,15,61.86,61.94,61.86,61.93,5
20180601|2017-12-15 10:30,15,61.89,61.89,61.83,61.83,3
20180601|2017-12-15 11:00,15,61.72,61.72,61.67,61.67,2
20180601|2017-12-15 11:30,15,61.84,61.84,61.84,61.84,1
20180601|2017-12-15 12:30,15,61.86,61.86,61.75,61.82,17
20180601|2017-12-15 13:00,15,61.84,61.84,61.78,61.81,19
20180601|2017-12-15 13:30,15,61.82,61.85,61.8,61.85,7
20180601|2017-12-15 14:00,15,61.86,61.86,61.86,61.86,1
20180601|2017-12-15 14:30,15,61.86,61.86,61.86,61.86,1
20180601|2017-12-15 15:00,15,61.86,61.86,61.86,61.86,1
20180601|2017-12-18 01:00,18,62.14,62.14,62.14,62.14,1
20180601|2017-12-18 01:30,18,62.2,62.2,62.2,62.2,1
20180601|2017-12-18 02:30,18,62.2,62.25,62.2,62.25,6
20180601|2017-12-18 05:30,18,62.03,62.03,62.03,62.03,1
20180601|2017-12-18 06:00,18,62.12,62.16,62.12,62.16,3
20180601|2017-12-18 07:00,18,62.24,62.24,62.24,62.24,1
20180601|2017-12-18 08:30,18,62.2,62.2,62.2,62.2,1
20180601|2017-12-18 09:00,18,62.4,62.4,62.4,62.4,1
20180601|2017-12-18 09:30,18,62.23,62.28,62.23,62.28,50
20180601|2017-12-18 10:30,18,62.21,62.21,62.15,62.15,6
20180601|2017-12-18 11:00,18,61.88,61.88,61.88,61.88,1
20180601|2017-12-18 11:30,18,61.82,61.82,61.82,61.82,1
20180601|2017-12-18 13:00,18,62.05,62.18,62.05,62.18,26
20180601|2017-12-18 13:30,18,62.12,62.12,62.12,62.12,1
20180601|2017-12-18 15:00,18,62.11,62.11,62.11,62.11,1
20180601|2017-12-19 01:00,19,62.33,62.33,62.33,62.33,1
20180601|2017-12-19 01:30,19,62.29,62.29,62.29,62.29,1
20180601|2017-12-19 07:00,19,62.5,62.5,62.5,62.5,1
20180601|2017-12-19 07:30,19,62.47,62.51,62.47,62.51,4
20180601|2017-12-19 08:00,19,62.53,62.6,62.53,62.6,7
20180601|2017-12-19 08:30,19,62.4,62.45,62.38,62.42,5
20180601|2017-12-19 09:00,19,62.43,62.55,62.43,62.55,6
20180601|2017-12-19 09:30,19,62.49,62.49,62.49,62.49,1
20180601|2017-12-19 10:00,19,62.36,62.36,62.34,62.34,2
20180601|2017-12-19 10:30,19,62.29,62.45,62.29,62.45,4
20180601|2017-12-19 11:00,19,62.41,62.5,62.34,62.5,7
20180601|2017-12-19 12:00,19,62.54,62.58,62.53,62.58,4
20180601|2017-12-19 12:30,19,62.6,62.6,62.56,62.56,4
20180601|2017-12-19 13:00,19,62.57,62.65,62.57,62.64,6
20180601|2017-12-19 13:30,19,62.62,62.65,62.62,62.62,97
20180601|2017-12-19 14:00,19,62.63,62.64,62.55,62.55,105
20180601|2017-12-19 15:30,19,62.66,62.7,62.66,62.7,2
20180601|2017-12-19 17:30,20,62.72,62.72,62.72,62.72,1
20180601|2017-12-20 02:00,20,62.83,62.83,62.82,62.82,2
20180601|2017-12-20 02:30,20,62.74,62.74,62.73,62.73,3
20180601|2017-12-20 03:00,20,62.77,62.77,62.77,62.77,1
20180601|2017-12-20 04:00,20,62.68,62.68,62.68,62.68,3
20180601|2017-12-20 07:00,20,62.83,62.84,62.83,62.84,2
20180601|2017-12-20 09:30,20,62.74,62.74,62.74,62.74,1
20180601|2017-12-20 10:00,20,63.05,63.12,63.05,63.12,2
20180601|2017-12-20 10:30,20,63.13,63.13,62.95,62.95,9
20180601|2017-12-20 11:00,20,62.95,63.05,62.95,63.05,8
20180601|2017-12-20 11:30,20,63.06,63.06,62.99,63.04,26
20180601|2017-12-20 12:00,20,63.06,63.1,63.06,63.1,5
20180601|2017-12-20 12:30,20,63.12,63.12,63.12,63.12,5
20180601|2017-12-20 23:30,21,63.15,63.15,63.15,63.15,1
20180601|2017-12-21 00:00,21,63.16,63.16,63.16,63.16,1
20180601|2017-12-21 02:30,21,63.3,63.3,63.22,63.22,2
20180601|2017-12-21 05:30,21,63.21,63.21,63.2,63.2,2
20180601|2017-12-21 06:00,21,63.2,63.2,63.19,63.2,3
20180601|2017-12-21 06:30,21,63.21,63.22,63.08,63.08,7
20180601|2017-12-21 07:00,21,63.05,63.05,62.96,63.02,36
20180601|2017-12-21 07:30,21,63.02,63.08,63.02,63.05,30
20180601|2017-12-21 08:00,21,63.1,63.1,62.99,63.06,11
20180601|2017-12-21 08:30,21,63,63.05,62.97,63.05,23
20180601|2017-12-21 09:00,21,62.97,63.05,62.97,62.99,4
20180601|2017-12-21 09:30,21,63.1,63.33,63.1,63.33,12
20180601|2017-12-21 10:00,21,63.29,63.41,63.29,63.4,8
20180601|2017-12-21 10:30,21,63.27,63.27,63.27,63.27,2
20180601|2017-12-21 11:00,21,63.42,63.43,63.38,63.38,7
20180601|2017-12-21 11:30,21,63.4,63.46,63.33,63.33,13
20180601|2017-12-21 12:00,21,63.3,63.35,63.3,63.35,19
20180601|2017-12-21 12:30,21,63.37,63.5,63.37,63.5,10
20180601|2017-12-21 13:00,21,63.48,63.57,63.47,63.57,17
20180601|2017-12-21 13:30,21,63.56,63.56,63.54,63.54,5
20180601|2017-12-21 14:00,21,63.45,63.45,63.45,63.45,1
20180601|2017-12-22 02:00,22,63.45,63.45,63.45,63.45,1
20180601|2017-12-22 03:30,22,63.39,63.39,63.39,63.39,2
20180601|2017-12-22 07:00,22,63.17,63.26,63.17,63.26,3
20180601|2017-12-22 07:30,22,63.24,63.29,63.22,63.25,6
20180601|2017-12-22 08:00,22,63.35,63.35,63.22,63.22,8
20180601|2017-12-22 08:30,22,63.2,63.4,63.2,63.4,18
20180601|2017-12-22 09:00,22,63.38,63.49,63.38,63.49,23
20180601|2017-12-22 09:30,22,63.52,63.52,63.52,63.52,1
20180601|2017-12-22 10:00,22,63.45,63.45,63.45,63.45,1
20180601|2017-12-22 12:00,22,63.67,63.67,63.67,63.67,3
20180601|2017-12-26 02:00,26,63.85,63.85,63.85,63.85,1
20180601|2017-12-26 02:30,26,63.78,63.78,63.78,63.78,1
20180601|2017-12-26 06:30,26,63.71,63.71,63.71,63.71,1
20180601|2017-12-26 07:00,26,63.82,63.82,63.82,63.82,1
20180601|2017-12-26 07:30,26,63.99,64,63.99,64,2
20180601|2017-12-26 08:00,26,64,64.07,64,64.07,3
20180601|2017-12-26 08:30,26,64.06,64.06,63.98,63.98,3
20180601|2017-12-26 09:00,26,63.98,64.39,63.98,64.39,7
20180601|2017-12-26 09:30,26,64.67,64.85,64.67,64.84,6
20180601|2017-12-26 10:00,26,65.17,65.17,65.17,65.17,1
20180601|2017-12-26 12:30,26,65.33,65.35,65.33,65.35,2
20180601|2017-12-26 13:00,26,65.38,65.38,65.38,65.38,1
20180601|2017-12-26 13:30,26,65.38,65.39,65.35,65.38,160
20180601|2017-12-26 14:00,26,65.38,65.38,65.37,65.37,49
20180601|2017-12-26 14:30,26,65.22,65.24,65.22,65.22,25
20180601|2017-12-27 02:30,27,65.12,65.12,65.06,65.06,2
20180601|2017-12-27 03:00,27,64.78,64.78,64.72,64.73,8
20180601|2017-12-27 07:00,27,64.83,64.83,64.83,64.83,3
20180601|2017-12-27 07:30,27,64.73,64.73,64.73,64.73,1
20180601|2017-12-27 08:00,27,64.77,64.99,64.77,64.97,103
20180601|2017-12-27 08:30,27,64.97,65.07,64.97,65.07,3
20180601|2017-12-27 09:30,27,64.97,65.02,64.94,65.02,14
20180601|2017-12-27 10:00,27,65.02,65.02,65.02,65.02,1
20180601|2017-12-27 10:30,27,64.81,64.81,64.81,64.81,1
20180601|2017-12-27 13:00,27,65.07,65.07,64.96,64.96,11
20180601|2017-12-28 02:30,28,65.16,65.16,65.16,65.16,1
20180601|2017-12-28 06:00,28,64.95,64.95,64.95,64.95,1
20180601|2017-12-28 10:00,28,64.94,64.96,64.89,64.89,8
20180601|2017-12-28 10:30,28,64.85,64.85,64.85,64.85,1
20180601|2017-12-28 11:30,28,64.88,64.88,64.88,64.88,1
20180601|2017-12-28 12:00,28,64.9,64.95,64.9,64.95,2
20180601|2017-12-28 13:00,28,65.07,65.19,65.03,65.17,15
20180601|2017-12-29 00:00,29,65.59,65.61,65.59,65.61,2
20180601|2017-12-29 01:00,29,65.56,65.56,65.56,65.56,1
20180601|2017-12-29 02:00,29,65.53,65.53,65.45,65.45,4
20180601|2017-12-29 05:00,29,65.46,65.46,65.46,65.46,1
20180601|2017-12-29 06:30,29,65.25,65.25,65.25,65.25,5
20180601|2017-12-29 07:30,29,65.45,65.45,65.45,65.45,1
20180601|2017-12-29 08:30,29,65.52,65.52,65.5,65.5,2
20180601|2017-12-29 09:30,29,65.6,65.6,65.6,65.6,1
20180601|2017-12-29 10:00,29,65.53,65.53,65.42,65.53,9
20180601|2017-12-29 10:30,29,65.52,65.73,65.5,65.72,11
20180601|2017-12-29 11:00,29,65.7,65.87,65.69,65.86,15
20180601|2017-12-29 11:30,29,65.85,65.85,65.8,65.8,8
20180601|2017-12-29 12:00,29,65.75,65.75,65.65,65.65,20
20180601|2017-12-29 12:30,29,65.75,65.75,65.75,65.75,1
20180601|2017-12-29 13:00,29,65.8,65.85,65.72,65.72,5
20180601|2017-12-29 13:30,29,65.57,65.57,65.51,65.51,3
20180601|2017-12-29 15:00,29,65.47,65.47,65.44,65.44,4
20180601|2017-12-29 15:30,29,65.43,65.43,65.42,65.42,2
20180601|2018-01-02 07:30,2,65.64,65.64,65.64,65.64,1
20180601|2018-01-02 09:00,2,65.77,65.77,65.72,65.72,3
20180601|2018-01-02 09:30,2,65.48,65.48,65.48,65.48,1
20180601|2018-01-02 11:30,2,65.5,65.5,65.49,65.49,2
20180601|2018-01-02 14:30,2,65.52,65.52,65.52,65.52,1
20180601|2018-01-02 15:00,2,65.48,65.48,65.48,65.48,4
20180601|2018-01-03 02:00,3,65.41,65.51,65.41,65.51,3
20180601|2018-01-03 02:30,3,65.54,65.54,65.54,65.54,1
20180601|2018-01-03 04:30,3,65.63,65.63,65.63,65.63,1
20180601|2018-01-03 06:00,3,65.9,65.9,65.9,65.9,2
20180601|2018-01-03 06:30,3,65.83,65.83,65.83,65.83,1
20180601|2018-01-03 07:30,3,65.84,65.9,65.84,65.87,10
20180601|2018-01-03 08:30,3,66.08,66.08,66.03,66.03,2
20180601|2018-01-03 09:30,3,66.45,66.45,66.45,66.45,2
20180601|2018-01-03 10:30,3,66.41,66.41,66.41,66.41,2
20180601|2018-01-03 11:00,3,66.42,66.42,66.42,66.42,5
20180601|2018-01-03 14:00,3,66.54,66.54,66.54,66.54,2
20180601|2018-01-03 19:00,4,66.59,66.59,66.59,66.59,2
20180601|2018-01-03 22:00,4,66.72,66.72,66.72,66.72,1
20180601|2018-01-03 23:00,4,66.85,66.85,66.85,66.85,1
20180601|2018-01-04 01:30,4,66.95,66.95,66.95,66.95,1
20180601|2018-01-04 02:30,4,66.65,66.65,66.65,66.65,1
20180601|2018-01-04 03:00,4,66.68,66.68,66.68,66.68,1
20180601|2018-01-04 03:30,4,66.76,66.76,66.76,66.76,1
20180601|2018-01-04 05:30,4,66.54,66.54,66.54,66.54,1
20180601|2018-01-04 06:00,4,66.63,66.63,66.63,66.63,1
20180601|2018-01-04 08:00,4,66.62,66.62,66.6,66.61,19
20180601|2018-01-04 08:30,4,66.49,66.49,66.49,66.49,6
20180601|2018-01-04 09:00,4,66.43,66.43,66.43,66.43,2
20180601|2018-01-04 10:00,4,66.36,66.59,66.36,66.59,6
20180601|2018-01-04 10:30,4,66.6,66.6,66.6,66.6,4
20180601|2018-01-04 11:00,4,66.62,66.62,66.62,66.62,1
20180601|2018-01-04 13:00,4,66.72,66.72,66.72,66.72,1
20180601|2018-01-04 13:30,4,66.69,66.69,66.66,66.68,7
20180601|2018-01-05 02:30,5,66.46,66.46,66.46,66.46,3
20180601|2018-01-05 03:30,5,66.17,66.17,66.16,66.16,5
20180601|2018-01-05 08:30,5,66.43,66.43,66.43,66.43,1
20180601|2018-01-05 09:00,5,66.58,66.58,66.58,66.58,5
20180601|2018-01-05 09:30,5,66.17,66.17,66.17,66.17,7
20180601|2018-01-05 10:00,5,66.22,66.23,66.22,66.23,8
20180601|2018-01-05 11:00,5,66.43,66.43,66.43,66.43,2
20180601|2018-01-05 12:30,5,66.41,66.41,66.41,66.41,1
20180601|2018-01-07 17:00,8,66.57,66.58,66.57,66.58,7
20180601|2018-01-08 01:00,8,66.45,66.47,66.45,66.47,10
20180601|2018-01-08 01:30,8,66.47,66.47,66.47,66.47,12
20180601|2018-01-08 02:30,8,66.41,66.41,66.33,66.33,3
20180601|2018-01-08 03:00,8,66.42,66.42,66.42,66.42,1
20180601|2018-01-08 04:00,8,66.44,66.47,66.44,66.47,2
20180601|2018-01-08 06:00,8,66.59,66.59,66.59,66.59,1
20180601|2018-01-08 07:00,8,66.54,66.56,66.54,66.56,2
20180601|2018-01-08 08:00,8,66.62,66.64,66.56,66.56,6
20180601|2018-01-08 08:30,8,66.52,66.53,66.39,66.39,25
20180601|2018-01-08 09:00,8,66.39,66.66,66.39,66.4,14
20180601|2018-01-08 09:30,8,66.37,66.54,66.37,66.43,26
20180601|2018-01-08 10:00,8,66.49,66.6,66.43,66.45,77
20180601|2018-01-08 10:30,8,66.44,66.56,66.43,66.51,12
20180601|2018-01-08 11:00,8,66.52,66.59,66.48,66.49,23
20180601|2018-01-08 11:30,8,66.49,66.52,66.44,66.52,19
20180601|2018-01-08 12:00,8,66.53,66.58,66.53,66.57,5
20180601|2018-01-08 12:30,8,66.55,66.62,66.55,66.61,9
20180601|2018-01-08 13:00,8,66.57,66.68,66.57,66.64,24
20180601|2018-01-08 13:30,8,66.6,66.68,66.6,66.65,4
20180601|2018-01-08 14:00,8,66.67,66.67,66.67,66.67,1
20180601|2018-01-08 14:30,8,66.69,66.69,66.69,66.69,1
20180601|2018-01-09 00:00,9,66.93,66.93,66.93,66.93,1
20180601|2018-01-09 01:00,9,67,67,67,67,1
20180601|2018-01-09 03:00,9,66.74,66.74,66.74,66.74,1
20180601|2018-01-09 03:30,9,66.69,66.73,66.67,66.73,6
20180601|2018-01-09 04:00,9,66.7,66.7,66.7,66.7,1
20180601|2018-01-09 04:30,9,66.68,66.68,66.68,66.68,3
20180601|2018-01-09 05:00,9,66.76,66.76,66.76,66.76,1
20180601|2018-01-09 06:00,9,66.88,66.88,66.88,66.88,1
20180601|2018-01-09 06:30,9,66.94,66.94,66.94,66.94,1
20180601|2018-01-09 07:00,9,66.97,67.03,66.83,66.83,19
20180601|2018-01-09 07:30,9,66.8,66.84,66.78,66.82,10
20180601|2018-01-09 08:00,9,66.82,67.07,66.82,67.07,21
20180601|2018-01-09 08:30,9,66.99,66.99,66.79,66.85,4
20180601|2018-01-09 09:00,9,66.77,66.82,66.74,66.82,15
20180601|2018-01-09 09:30,9,66.72,66.79,66.64,66.75,32
20180601|2018-01-09 10:00,9,66.8,67.05,66.8,67.05,12
20180601|2018-01-09 10:30,9,67.2,67.53,67.15,67.4,7
20180601|2018-01-09 11:00,9,67.29,67.42,67.29,67.4,10
20180601|2018-01-09 11:30,9,67.51,67.51,67.51,67.51,1
20180601|2018-01-09 12:00,9,67.59,67.68,67.59,67.63,103
20180601|2018-01-09 12:30,9,67.73,67.73,67.64,67.64,4
20180601|2018-01-09 13:00,9,67.84,67.84,67.55,67.55,84
20180601|2018-01-09 13:30,9,67.52,67.52,67.47,67.47,6
20180601|2018-01-09 14:30,9,67.5,67.53,67.49,67.53,7
20180601|2018-01-09 15:30,9,67.56,67.56,67.56,67.56,1
20180601|2018-01-09 21:00,10,67.92,67.92,67.92,67.92,1
20180601|2018-01-10 02:30,10,67.92,67.92,67.92,67.92,1
20180601|2018-01-10 04:00,10,67.74,67.74,67.74,67.74,2
20180601|2018-01-10 04:30,10,67.81,67.81,67.81,67.81,1
20180601|2018-01-10 07:00,10,68.02,68.02,67.91,67.91,20
20180601|2018-01-10 07:30,10,67.96,68,67.9,67.93,13
20180601|2018-01-10 08:00,10,67.92,68,67.84,67.86,81
20180601|2018-01-10 08:30,10,67.85,67.85,67.75,67.75,33
20180601|2018-01-10 09:00,10,67.73,67.78,67.73,67.78,3
20180601|2018-01-10 09:30,10,67.65,67.82,67.65,67.82,53
20180601|2018-01-10 10:00,10,67.9,67.9,67.9,67.9,20
20180601|2018-01-10 10:30,10,67.9,67.9,67.68,67.76,33
20180601|2018-01-10 11:00,10,67.74,67.78,67.63,67.78,27
20180601|2018-01-10 11:30,10,67.69,67.76,67.67,67.73,21
20180601|2018-01-10 12:00,10,67.69,67.74,67.65,67.74,19
20180601|2018-01-10 12:30,10,67.81,67.87,67.81,67.87,3
20180601|2018-01-10 13:00,10,67.98,68,67.96,68,12
20180601|2018-01-10 13:30,10,67.91,67.91,67.82,67.87,6
20180601|2018-01-10 15:00,10,67.89,67.89,67.81,67.81,2
20180601|2018-01-11 04:00,11,68.16,68.16,68.16,68.16,1
20180601|2018-01-11 04:30,11,68.15,68.28,68.15,68.28,50
20180601|2018-01-11 05:00,11,68.15,68.15,68.15,68.15,13
20180601|2018-01-11 08:00,11,67.96,67.98,67.91,67.94,44
20180601|2018-01-11 08:30,11,67.96,68.34,67.95,68.23,35
20180601|2018-01-11 09:00,11,68.28,68.54,68.28,68.36,74
20180601|2018-01-11 09:30,11,68.46,68.46,68.35,68.35,42
20180601|2018-01-11 10:00,11,68.57,68.7,68.5,68.59,88
20180601|2018-01-11 10:30,11,68.56,68.58,68.43,68.54,37
20180601|2018-01-11 11:00,11,68.56,68.59,68.52,68.55,11
20180601|2018-01-11 11:30,11,68.54,68.54,68.5,68.53,9
20180601|2018-01-11 12:00,11,68.56,68.56,68.38,68.42,15
20180601|2018-01-11 12:30,11,68.39,68.39,68.32,68.36,7
20180601|2018-01-11 13:00,11,68.31,68.31,68.05,68.05,11
20180601|2018-01-11 13:30,11,68.05,68.05,68.05,68.05,2
20180601|2018-01-11 14:00,11,67.93,67.94,67.93,67.94,5
20180601|2018-01-11 14:30,11,67.93,67.93,67.87,67.92,5
20180601|2018-01-11 23:30,12,67.92,67.92,67.92,67.92,1
20180601|2018-01-12 00:00,12,67.85,67.85,67.83,67.83,6
20180601|2018-01-12 00:30,12,67.83,67.83,67.83,67.83,1
20180601|2018-01-12 01:30,12,67.73,67.74,67.73,67.73,6
20180601|2018-01-12 03:00,12,67.96,67.97,67.96,67.97,10
20180601|2018-01-12 03:30,12,67.92,68,67.92,68,2
20180601|2018-01-12 04:30,12,67.89,67.94,67.89,67.94,4
20180601|2018-01-12 06:30,12,67.67,67.67,67.45,67.45,3
20180601|2018-01-12 07:00,12,67.57,67.57,67.55,67.55,2
20180601|2018-01-12 08:00,12,67.66,67.88,67.66,67.88,5
20180601|2018-01-12 08:30,12,67.94,68.02,67.91,67.98,18
20180601|2018-01-12 09:00,12,67.93,68.1,67.92,68.02,24
20180601|2018-01-12 09:30,12,67.97,67.97,67.79,67.81,4
20180601|2018-01-12 10:00,12,67.88,67.91,67.64,67.85,12
20180601|2018-01-12 10:30,12,67.95,67.99,67.91,67.95,11
20180601|2018-01-12 11:00,12,68.07,68.28,68.07,68.28,4
20180601|2018-01-12 12:00,12,68.12,68.12,68.12,68.12,2
20180601|2018-01-12 12:30,12,68.35,68.39,68.3,68.3,6
20180601|2018-01-12 13:00,12,68.55,68.55,68.55,68.55,1
20180601|2018-01-12 14:00,12,68.65,68.65,68.65,68.65,1
20180601|2018-01-12 15:00,12,68.6,68.6,68.57,68.57,25
20180601|2018-01-12 15:30,12,68.61,68.61,68.54,68.54,27
20180601|2018-01-14 17:00,16,68.84,68.84,68.84,68.84,1
20180601|2018-01-14 19:00,16,68.54,68.54,68.54,68.54,1
20180601|2018-01-14 20:00,16,68.64,68.64,68.6,68.6,2
20180601|2018-01-14 21:00,16,68.63,68.63,68.63,68.63,3
20180601|2018-01-14 21:30,16,68.62,68.62,68.6,68.6,13
20180601|2018-01-14 23:00,16,68.67,68.74,68.67,68.7,9
20180601|2018-01-14 23:30,16,68.73,68.77,68.71,68.77,10
20180601|2018-01-15 00:00,16,68.7,68.7,68.7,68.7,3
20180601|2018-01-15 00:30,16,68.69,68.69,68.6,68.6,15
20180601|2018-01-15 01:00,16,68.58,68.58,68.55,68.55,8
20180601|2018-01-15 02:30,16,68.5,68.5,68.5,68.5,3
20180601|2018-01-15 03:00,16,68.45,68.45,68.4,68.4,6
20180601|2018-01-15 05:00,16,68.53,68.53,68.53,68.53,2
20180601|2018-01-15 07:00,16,68.55,68.58,68.55,68.58,9
20180601|2018-01-15 07:30,16,68.55,68.61,68.55,68.61,6
20180601|2018-01-15 08:00,16,68.63,68.65,68.5,68.6,16
20180601|2018-01-15 08:30,16,68.62,68.75,68.62,68.75,20
20180601|2018-01-15 09:00,16,68.8,69,68.65,68.65,16
20180601|2018-01-15 09:30,16,68.6,68.9,68.6,68.9,9
20180601|2018-01-15 10:00,16,68.78,68.78,68.78,68.78,1
20180601|2018-01-15 10:30,16,68.85,68.9,68.85,68.9,6
20180601|2018-01-15 11:00,16,69,69,69,69,2
20180601|2018-01-15 11:30,16,69.1,69.2,69.1,69.2,6
20180601|2018-01-15 19:00,16,68.9,68.92,68.9,68.92,4
20180601|2018-01-15 19:30,16,69,69,68.8,68.88,11
20180601|2018-01-15 20:00,16,68.9,68.9,68.9,68.9,3
20180601|2018-01-16 01:00,16,68.8,68.8,68.8,68.8,3
20180601|2018-01-16 02:30,16,68.7,68.75,68.7,68.75,6
20180601|2018-01-16 03:00,16,68.6,68.6,68.6,68.6,3
20180601|2018-01-16 04:00,16,68.71,68.71,68.71,68.71,1
20180601|2018-01-16 04:30,16,68.55,68.55,68.36,68.36,11
20180601|2018-01-16 05:00,16,68.3,68.3,68.2,68.29,11
20180601|2018-01-16 05:30,16,68.28,68.28,68.26,68.26,2
20180601|2018-01-16 07:00,16,68.42,68.53,68.42,68.53,15
20180601|2018-01-16 07:30,16,68.37,68.37,68.37,68.37,5
20180601|2018-01-16 08:00,16,68.43,68.47,68.43,68.46,3
20180601|2018-01-16 08:30,16,68.45,68.51,68.45,68.51,2
20180601|2018-01-16 10:00,16,68.38,68.38,68.23,68.23,3
20180601|2018-01-16 10:30,16,68.26,68.26,68.1,68.1,4
20180601|2018-01-16 11:00,16,68.05,68.23,68.05,68.23,3
20180601|2018-01-16 11:30,16,68.35,68.35,68.35,68.35,5
20180601|2018-01-16 13:00,16,68.29,68.29,68.01,68.01,9
20180601|2018-01-16 13:30,16,68.22,68.3,68.22,68.3,5
20180601|2018-01-16 15:00,16,68.25,68.25,68.25,68.25,1
20180601|2018-01-16 21:30,17,68.05,68.05,68,68,6
20180601|2018-01-16 23:00,17,68,68,68,68,3
20180601|2018-01-17 01:30,17,68.12,68.12,68.12,68.12,4
20180601|2018-01-17 02:00,17,68.15,68.15,68.15,68.15,1
20180601|2018-01-17 02:30,17,68.16,68.16,68.16,68.16,1
20180601|2018-01-17 03:00,17,68,68,67.8,67.8,9
20180601|2018-01-17 04:00,17,67.82,67.82,67.82,67.82,2
20180601|2018-01-17 04:30,17,67.7,67.7,67.7,67.7,7
20180601|2018-01-17 05:00,17,67.7,67.7,67.7,67.7,15
20180601|2018-01-17 06:30,17,67.69,67.73,67.69,67.73,4
20180601|2018-01-17 07:00,17,67.89,67.96,67.84,67.92,21
20180601|2018-01-17 07:30,17,67.93,67.97,67.9,67.97,17
20180601|2018-01-17 08:00,17,68,68.11,67.91,68.08,34
20180601|2018-01-17 08:30,17,67.94,68.12,67.94,68,21
20180601|2018-01-17 09:30,17,68.2,68.2,68.2,68.2,2
20180601|2018-01-17 10:00,17,68.12,68.2,68.06,68.19,87
20180601|2018-01-17 10:30,17,68.18,68.5,68.18,68.4,20
20180601|2018-01-17 11:00,17,68.28,68.28,68.25,68.26,6
20180601|2018-01-17 11:30,17,68.26,68.3,68.12,68.29,38
20180601|2018-01-17 12:00,17,68.32,68.36,68.32,68.36,8
20180601|2018-01-17 12:30,17,68.33,68.38,68.33,68.38,3
20180601|2018-01-17 13:00,17,68.4,68.45,68.3,68.3,34
20180601|2018-01-17 13:30,17,68.21,68.28,68.21,68.27,11
20180601|2018-01-17 14:00,17,68.22,68.23,68.22,68.23,2
20180601|2018-01-17 15:00,17,68.17,68.17,68.17,68.17,1
20180601|2018-01-17 19:00,18,68.42,68.42,68.42,68.42,1
20180601|2018-01-18 02:00,18,68.19,68.19,68.19,68.19,1
20180601|2018-01-18 05:30,18,68.19,68.19,68.19,68.19,1
20180601|2018-01-18 06:00,18,68.3,68.32,68.28,68.28,7
20180601|2018-01-18 06:30,18,68.21,68.21,68.21,68.21,4
20180601|2018-01-18 08:00,18,68.07,68.07,67.88,68,24
20180601|2018-01-18 08:30,18,67.91,68.05,67.91,68.05,8
20180601|2018-01-18 09:00,18,67.95,67.95,67.79,67.94,29
20180601|2018-01-18 09:30,18,67.98,67.98,67.8,67.8,18
20180601|2018-01-18 10:00,18,68.1,68.35,68.06,68.22,37
20180601|2018-01-18 10:30,18,68.27,68.32,68.2,68.23,9
20180601|2018-01-18 11:00,18,68.28,68.38,68.25,68.31,15
20180601|2018-01-18 11:30,18,68.27,68.34,68.27,68.34,2
20180601|2018-01-18 12:00,18,68.28,68.28,68.18,68.18,7
20180601|2018-01-18 12:30,18,68.18,68.25,68.17,68.25,7
20180601|2018-01-18 13:00,18,68.25,68.27,68.18,68.26,22
20180601|2018-01-18 13:30,18,68.25,68.25,68.22,68.23,7
20180601|2018-01-18 14:00,18,68.28,68.29,68.28,68.29,2
20180601|2018-01-18 20:30,19,67.52,67.52,67.5,67.5,11
20180601|2018-01-18 21:00,19,67.52,67.54,67.52,67.54,3
20180601|2018-01-19 02:30,19,67.53,67.53,67.53,67.53,1
20180601|2018-01-19 05:00,19,68.02,68.02,68.02,68.02,1
20180601|2018-01-19 05:30,19,67.85,67.85,67.7,67.7,6
20180601|2018-01-19 06:00,19,67.67,67.71,67.67,67.71,9
20180601|2018-01-19 06:30,19,67.7,67.72,67.7,67.72,2
20180601|2018-01-19 07:00,19,67.63,67.64,67.39,67.39,84
20180601|2018-01-19 07:30,19,67.44,67.44,67.31,67.38,9
20180601|2018-01-19 08:00,19,67.41,67.65,67.41,67.65,33
20180601|2018-01-19 08:30,19,67.7,67.96,67.7,67.88,12
20180601|2018-01-19 09:00,19,67.98,67.98,67.79,67.83,17
20180601|2018-01-19 09:30,19,67.79,67.79,67.52,67.71,34
20180601|2018-01-19 10:00,19,67.55,67.55,67.52,67.52,6
20180601|2018-01-19 10:30,19,67.57,67.57,67.57,67.57,1
20180601|2018-01-19 11:00,19,67.56,67.62,67.54,67.54,8
20180601|2018-01-19 12:00,19,67.58,67.58,67.58,67.58,1
20180601|2018-01-19 12:30,19,67.68,67.69,67.67,67.67,7
20180601|2018-01-19 13:00,19,67.6,67.72,67.51,67.51,13
20180601|2018-01-19 13:30,19,67.64,67.69,67.64,67.66,55
20180601|2018-01-19 14:00,19,67.67,67.72,67.66,67.72,27
20180601|2018-01-19 14:30,19,67.75,67.75,67.75,67.75,1
20180601|2018-01-21 19:30,22,67.64,67.71,67.64,67.71,3
20180601|2018-01-22 02:30,22,67.81,67.81,67.81,67.81,1
20180601|2018-01-22 05:30,22,67.56,67.61,67.49,67.54,6
20180601|2018-01-22 06:00,22,67.5,67.5,67.5,67.5,1
20180601|2018-01-22 07:00,22,67.5,67.5,67.5,67.5,2
20180601|2018-01-22 07:30,22,67.5,67.66,67.5,67.62,47
20180601|2018-01-22 08:00,22,67.61,67.68,67.58,67.63,33
20180601|2018-01-22 08:30,22,67.54,67.54,67.51,67.54,5
20180601|2018-01-22 09:00,22,67.55,67.81,67.55,67.78,30
20180601|2018-01-22 09:30,22,67.74,67.77,67.64,67.77,15
20180601|2018-01-22 10:00,22,67.81,68.4,67.76,68.3,47
20180601|2018-01-22 10:30,22,67.95,67.95,67.95,67.95,1
20180601|2018-01-22 11:00,22,67.84,67.84,67.66,67.66,10
20180601|2018-01-22 11:30,22,67.75,67.75,67.53,67.53,5
20180601|2018-01-22 12:00,22,67.68,67.68,67.68,67.68,1
20180601|2018-01-22 12:30,22,67.7,67.7,67.69,67.69,4
20180601|2018-01-22 13:00,22,67.77,67.93,67.77,67.93,11
20180601|2018-01-22 13:30,22,68.03,68.05,67.99,68.05,7
20180601|2018-01-22 14:00,22,68.06,68.06,68.06,68.06,1
20180601|2018-01-22 14:30,22,68.08,68.08,68.08,68.08,1
20180601|2018-01-22 21:30,23,68.27,68.27,68.23,68.23,3
20180601|2018-01-23 02:30,23,68.12,68.24,68.12,68.24,5
20180601|2018-01-23 03:00,23,68.28,68.28,68.28,68.28,9
20180601|2018-01-23 05:30,23,68.13,68.13,68.13,68.13,1
20180601|2018-01-23 07:30,23,68.68,68.68,68.61,68.61,22
20180601|2018-01-23 08:00,23,68.54,68.55,68.53,68.55,5
20180601|2018-01-23 08:30,23,68.62,68.62,68.62,68.62,6
20180601|2018-01-23 09:00,23,68.61,68.61,68.61,68.61,1
20180601|2018-01-23 09:30,23,68.65,68.65,68.65,68.65,2
20180601|2018-01-23 10:00,23,68.92,68.92,68.92,68.92,1
20180601|2018-01-23 11:30,23,68.67,68.68,68.67,68.67,3
20180601|2018-01-23 13:30,23,68.8,68.81,68.8,68.81,69
20180601|2018-01-23 15:30,23,68.61,68.61,68.61,68.61,2
20180601|2018-01-24 03:30,24,68.62,68.62,68.62,68.62,1
20180601|2018-01-24 06:30,24,68.78,68.78,68.78,68.78,2
20180601|2018-01-24 08:30,24,68.6,68.6,68.6,68.6,1
20180601|2018-01-24 09:00,24,68.56,68.56,68.52,68.52,3
20180601|2018-01-24 09:30,24,68.87,68.87,68.87,68.87,1
20180601|2018-01-24 10:00,24,69.13,69.13,68.85,68.85,16
20180601|2018-01-24 12:00,24,68.63,68.64,68.63,68.64,2
20180601|2018-01-24 12:30,24,68.77,68.9,68.77,68.9,5
20180601|2018-01-24 13:30,24,69.38,69.38,69.38,69.38,2
20180601|2018-01-24 14:00,24,69.43,69.43,69.43,69.43,1
20180601|2018-01-24 14:30,24,69.5,69.5,69.5,69.5,1
20180601|2018-01-24 15:00,24,69.41,69.41,69.41,69.41,1
20180601|2018-01-24 18:30,25,69.78,69.78,69.78,69.78,1
20180601|2018-01-24 19:00,25,69.51,69.53,69.5,69.5,5
20180601|2018-01-24 23:30,25,69.65,69.65,69.64,69.64,4
20180601|2018-01-25 00:00,25,69.67,69.67,69.67,69.67,1
20180601|2018-01-25 02:00,25,69.59,69.78,69.59,69.78,23
20180601|2018-01-25 02:30,25,69.7,69.7,69.69,69.7,20
20180601|2018-01-25 03:00,25,69.57,69.57,69.57,69.57,1
20180601|2018-01-25 03:30,25,69.44,69.44,69.44,69.44,1
20180601|2018-01-25 04:00,25,69.51,69.58,69.51,69.58,6
20180601|2018-01-25 05:00,25,69.49,69.49,69.49,69.49,3
20180601|2018-01-25 06:00,25,69.65,69.65,69.65,69.65,1
20180601|2018-01-25 06:30,25,69.77,69.77,69.77,69.77,1
20180601|2018-01-25 07:30,25,69.73,69.73,69.73,69.73,1
20180601|2018-01-25 08:00,25,69.83,69.83,69.68,69.68,10
20180601|2018-01-25 09:00,25,69.62,69.62,69.62,69.62,1
20180601|2018-01-25 09:30,25,69.64,69.64,69.63,69.63,2
20180601|2018-01-25 10:00,25,69.41,69.58,69.41,69.58,5
20180601|2018-01-25 10:30,25,69.56,69.56,69.56,69.56,1
20180601|2018-01-25 11:00,25,69.77,69.77,69.75,69.75,2
20180601|2018-01-25 11:30,25,69.62,69.63,69.61,69.61,16
20180601|2018-01-25 13:00,25,69.39,69.44,69.39,69.44,2
20180601|2018-01-25 13:30,25,68.95,68.95,68.95,68.95,5
20180601|2018-01-26 01:30,26,69.22,69.22,69.22,69.22,1
20180601|2018-01-26 02:30,26,69.15,69.15,69.15,69.15,14
20180601|2018-01-26 03:00,26,69.07,69.07,69.07,69.07,8
20180601|2018-01-26 03:30,26,69.29,69.29,69.29,69.29,1
20180601|2018-01-26 04:00,26,69.26,69.26,69.26,69.26,2
20180601|2018-01-26 06:00,26,69.25,69.25,69.25,69.25,7
20180601|2018-01-26 06:30,26,69.15,69.15,69.15,69.15,1
20180601|2018-01-26 08:00,26,69.12,69.12,69.12,69.12,1
20180601|2018-01-26 08:30,26,69,69.28,69,69.28,4
20180601|2018-01-26 10:00,26,69.24,69.24,69.24,69.24,3
20180601|2018-01-26 10:30,26,69.48,69.48,69.48,69.48,5
20180601|2018-01-26 11:00,26,69.46,69.52,69.43,69.51,9
20180601|2018-01-26 11:30,26,69.48,69.48,69.48,69.48,2
20180601|2018-01-26 12:00,26,69.59,69.59,69.57,69.57,2
20180601|2018-01-26 13:00,26,69.6,69.6,69.45,69.45,2
20180601|2018-01-26 13:30,26,69.39,69.39,69.39,69.39,1
20180601|2018-01-26 14:00,26,69.39,69.39,69.39,69.39,2
20180601|2018-01-26 14:30,26,69.37,69.37,69.37,69.37,1
20180601|2018-01-26 15:00,26,69.46,69.46,69.46,69.46,8
20180601|2018-01-28 20:30,29,69.35,69.35,69.35,69.35,1
20180601|2018-01-28 23:30,29,69.4,69.4,69.38,69.38,12
20180601|2018-01-29 02:00,29,69.23,69.39,69.23,69.39,2
20180601|2018-01-29 02:30,29,69.29,69.3,69.29,69.3,5
20180601|2018-01-29 03:00,29,69.25,69.25,69.25,69.25,2
20180601|2018-01-29 04:00,29,69.19,69.19,69.19,69.19,4
20180601|2018-01-29 05:00,29,69,69,69,69,2
20180601|2018-01-29 06:00,29,68.88,68.88,68.88,68.88,2
20180601|2018-01-29 07:00,29,68.89,68.89,68.82,68.82,29
20180601|2018-01-29 07:30,29,68.79,68.79,68.79,68.79,1
20180601|2018-01-29 08:00,29,68.61,68.73,68.61,68.73,5
20180601|2018-01-29 09:30,29,68.52,68.6,68.52,68.6,6
20180601|2018-01-29 10:00,29,68.61,68.61,68.35,68.35,10
20180601|2018-01-29 10:30,29,68.46,68.46,68.46,68.46,1
20180601|2018-01-29 11:00,29,68.56,68.59,68.56,68.59,10
20180601|2018-01-29 12:00,29,68.61,68.61,68.61,68.61,2
20180601|2018-01-29 12:30,29,68.61,68.63,68.61,68.61,6
20180601|2018-01-29 13:30,29,68.73,68.73,68.73,68.73,10
20180601|2018-01-29 21:00,30,68.33,68.33,68.33,68.33,1
20180601|2018-01-29 23:30,30,68.12,68.12,68.12,68.12,4
20180601|2018-01-30 00:00,30,68.1,68.11,68.07,68.07,8
20180601|2018-01-30 01:30,30,68.15,68.19,68.15,68.19,3
20180601|2018-01-30 02:30,30,68.06,68.07,68.06,68.07,2
20180601|2018-01-30 03:00,30,68.2,68.26,68.2,68.25,15
20180601|2018-01-30 03:30,30,68.23,68.3,68.23,68.3,2
20180601|2018-01-30 04:30,30,68.43,68.43,68.43,68.43,1
20180601|2018-01-30 05:00,30,68.41,68.41,68.41,68.41,1
20180601|2018-01-30 06:00,30,68.18,68.18,68.18,68.18,12
20180601|2018-01-30 07:30,30,68.25,68.27,68.25,68.27,7
20180601|2018-01-30 08:30,30,68.07,68.07,67.77,67.77,14
20180601|2018-01-30 09:00,30,67.79,67.79,67.79,67.79,1
20180601|2018-01-30 09:30,30,67.65,67.65,67.48,67.51,12
20180601|2018-01-30 10:00,30,67.49,67.63,67.48,67.63,7
20180601|2018-01-30 10:30,30,67.65,67.65,67.63,67.63,6
20180601|2018-01-30 11:00,30,67.87,67.87,67.87,67.87,1
20180601|2018-01-30 11:30,30,67.84,67.84,67.83,67.83,6
20180601|2018-01-30 13:00,30,67.91,67.97,67.91,67.95,60
20180601|2018-01-30 13:30,30,67.93,67.93,67.93,67.93,1
20180601|2018-01-30 14:30,30,67.74,67.74,67.74,67.74,2
20180601|2018-01-30 15:30,30,67.63,67.65,67.5,67.5,5
20180601|2018-01-30 23:30,31,67.35,67.35,67.35,67.35,1
20180601|2018-01-31 00:00,31,67.42,67.42,67.42,67.42,3
20180601|2018-01-31 02:00,31,67.52,67.64,67.5,67.64,13
20180601|2018-01-31 02:30,31,67.49,67.52,67.49,67.52,8
20180601|2018-01-31 03:30,31,67.51,67.52,67.51,67.52,6
20180601|2018-01-31 04:30,31,67.51,67.51,67.51,67.51,5
20180601|2018-01-31 07:00,31,67.6,67.6,67.6,67.6,2
20180601|2018-01-31 07:30,31,67.77,67.77,67.77,67.77,1
20180601|2018-01-31 08:00,31,67.74,67.74,67.7,67.71,7
20180601|2018-01-31 08:30,31,67.72,67.77,67.72,67.77,4
20180601|2018-01-31 09:00,31,67.66,67.78,67.66,67.76,24
20180601|2018-01-31 09:30,31,67.59,67.76,67.45,67.69,18
20180601|2018-01-31 10:00,31,67.46,67.73,67.46,67.68,26
20180601|2018-01-31 10:30,31,67.76,68.01,67.76,68.01,14
20180601|2018-01-31 11:00,31,68.1,68.1,67.81,67.81,16
20180601|2018-01-31 11:30,31,67.83,67.89,67.82,67.89,29
20180601|2018-01-31 12:00,31,67.94,68.08,67.94,68.08,112
20180601|2018-01-31 12:30,31,67.96,67.96,67.96,67.96,2
20180601|2018-01-31 13:00,31,67.96,68.13,67.95,68.13,7
20180601|2018-01-31 13:30,31,68.15,68.15,68.15,68.15,2
20180601|2018-01-31 14:00,31,68.22,68.23,68.22,68.23,6
20180601|2018-01-31 15:00,31,68.22,68.3,68.22,68.3,5
20180601|2018-01-31 17:30,1,68.23,68.23,68.23,68.23,1
20180601|2018-01-31 20:30,1,68.26,68.26,68.26,68.26,2
20180601|2018-01-31 21:00,1,68.29,68.29,68.29,68.29,13
20180601|2018-01-31 21:30,1,68.32,68.32,68.32,68.32,4
20180601|2018-01-31 22:30,1,68.35,68.35,68.35,68.35,4
20180601|2018-01-31 23:00,1,68.35,68.35,68.35,68.35,1
20180601|2018-01-31 23:30,1,68.35,68.35,68.35,68.35,8
20180601|2018-02-01 01:00,1,68.25,68.25,68.25,68.25,2
20180601|2018-02-01 01:30,1,68.17,68.17,68.17,68.17,1
20180601|2018-02-01 03:30,1,68.88,68.93,68.88,68.91,5
20180601|2018-02-01 04:00,1,68.93,68.93,68.9,68.9,5
20180601|2018-02-01 05:00,1,68.86,68.86,68.86,68.86,1
20180601|2018-02-01 06:00,1,68.65,68.69,68.65,68.68,6
20180601|2018-02-01 06:30,1,68.64,68.76,68.64,68.76,5
20180601|2018-02-01 07:00,1,68.76,68.9,68.76,68.9,4
20180601|2018-02-01 08:00,1,68.79,68.79,68.74,68.77,7
20180601|2018-02-01 08:30,1,68.77,68.87,68.71,68.87,3
20180601|2018-02-01 09:00,1,68.77,68.77,68.73,68.75,11
20180601|2018-02-01 09:30,1,68.74,68.9,68.62,68.83,40
20180601|2018-02-01 10:00,1,68.8,68.8,68.35,68.4,50
20180601|2018-02-01 10:30,1,68.51,68.56,68.51,68.56,8
20180601|2018-02-01 11:00,1,68.66,68.66,68.66,68.66,1
20180601|2018-02-01 11:30,1,68.76,68.76,68.76,68.76,2
20180601|2018-02-01 12:00,1,68.77,68.77,68.77,68.77,1
20180601|2018-02-01 12:30,1,68.78,68.81,68.73,68.81,25
20180601|2018-02-01 13:30,1,69.04,69.04,69.04,69.04,3
20180601|2018-02-01 14:00,1,69.12,69.12,69.12,69.12,1
20180601|2018-02-01 14:30,1,69.28,69.28,69.28,69.28,1
20180601|2018-02-01 15:00,1,69.15,69.15,69.15,69.15,9
20180601|2018-02-01 20:30,2,69.21,69.21,69.21,69.21,2
20180601|2018-02-02 00:00,2,69.21,69.21,69.21,69.21,1
20180601|2018-02-02 01:30,2,69.21,69.32,69.21,69.32,57
20180601|2018-02-02 02:00,2,69.18,69.28,69.16,69.28,11
20180601|2018-02-02 03:00,2,69.12,69.12,69.11,69.11,3
20180601|2018-02-02 03:30,2,69.05,69.14,69,69,5
20180601|2018-02-02 04:00,2,68.94,68.97,68.94,68.97,8
20180601|2018-02-02 05:30,2,68.83,68.83,68.83,68.83,1
20180601|2018-02-02 06:00,2,68.82,68.82,68.82,68.82,11
20180601|2018-02-02 07:00,2,68.84,68.84,68.84,68.84,1
20180601|2018-02-02 07:30,2,68.84,68.84,68.51,68.51,11
20180601|2018-02-02 08:00,2,68.44,68.45,68.44,68.45,2
20180601|2018-02-02 08:30,2,68.13,68.13,67.83,67.83,19
20180601|2018-02-02 09:00,2,67.68,67.7,67.54,67.7,69
20180601|2018-02-02 09:30,2,67.54,67.54,67.54,67.54,28
20180601|2018-02-02 10:00,2,67.46,67.54,67.46,67.48,9
20180601|2018-02-02 10:30,2,67.52,67.52,67.5,67.5,4
20180601|2018-02-02 11:00,2,67.52,67.9,67.51,67.82,16
20180601|2018-02-02 11:30,2,67.84,67.9,67.84,67.88,9
20180601|2018-02-02 12:00,2,67.81,67.98,67.77,67.98,5
20180601|2018-02-02 12:30,2,68.13,68.32,68.13,68.32,23
20180601|2018-02-02 13:00,2,68.2,68.2,67.92,67.92,50
20180601|2018-02-02 13:30,2,67.82,67.94,67.82,67.94,5
20180601|2018-02-02 14:30,2,67.75,67.75,67.68,67.68,6
20180601|2018-02-02 15:00,2,67.69,67.69,67.61,67.61,12
20180601|2018-02-04 18:00,5,67.39,67.39,67.16,67.16,10
20180601|2018-02-04 20:00,5,67.33,67.33,67.33,67.33,1
20180601|2018-02-04 20:30,5,67.17,67.19,67.17,67.19,2
20180601|2018-02-04 21:30,5,67.22,67.27,67.22,67.27,2
20180601|2018-02-04 22:00,5,67.24,67.24,67.24,67.24,1
20180601|2018-02-04 23:00,5,67.26,67.26,67.26,67.26,2
20180601|2018-02-05 02:00,5,67.34,67.34,67.33,67.33,2
20180601|2018-02-05 02:30,5,67.26,67.31,67.11,67.31,104
20180601|2018-02-05 03:00,5,67.46,67.46,67.43,67.43,76
20180601|2018-02-05 03:30,5,67.55,67.55,67.43,67.43,6
20180601|2018-02-05 04:00,5,67.59,67.59,67.46,67.46,4
20180601|2018-02-05 06:00,5,67.08,67.08,67.02,67.02,16
20180601|2018-02-05 06:30,5,67.05,67.08,67.05,67.08,3
20180601|2018-02-05 07:00,5,67.02,67.2,67.02,67.2,52
20180601|2018-02-05 07:30,5,67.24,67.25,67.24,67.25,3
20180601|2018-02-05 08:00,5,67.25,67.25,67.14,67.14,10
20180601|2018-02-05 08:30,5,66.95,66.95,66.94,66.94,2
20180601|2018-02-05 09:00,5,67.13,67.39,67.13,67.39,15
20180601|2018-02-05 09:30,5,67.3,67.34,67.23,67.34,5
20180601|2018-02-05 10:00,5,67.63,67.68,67.63,67.66,4
20180601|2018-02-05 10:30,5,67.51,67.51,67.43,67.43,2
20180601|2018-02-05 11:00,5,67.48,67.48,67.08,67.12,63
20180601|2018-02-05 11:30,5,67.04,67.2,67.03,67.2,7
20180601|2018-02-05 12:00,5,66.76,66.81,66.67,66.81,19
20180601|2018-02-05 12:30,5,66.65,66.77,66.61,66.77,58
20180601|2018-02-05 13:00,5,66.93,66.93,66.78,66.78,3
20180601|2018-02-05 13:30,5,66.9,66.94,66.9,66.94,5
20180601|2018-02-05 14:00,5,66.71,66.71,66.48,66.48,4
20180601|2018-02-05 15:00,5,66.59,66.59,66.52,66.52,2
20180601|2018-02-05 15:30,5,66.4,66.4,66.4,66.4,1
20180601|2018-02-05 17:00,6,66.5,66.5,66.5,66.5,1
20180601|2018-02-05 17:30,6,66.37,66.37,66.37,66.37,4
20180601|2018-02-05 20:00,6,66.26,66.26,66.26,66.26,2
20180601|2018-02-05 22:30,6,66.17,66.17,66.17,66.17,2
20180601|2018-02-06 00:00,6,66.26,66.26,66.26,66.26,1
20180601|2018-02-06 02:00,6,66.52,66.63,66.52,66.63,20
20180601|2018-02-06 02:30,6,66.67,66.67,66.67,66.67,4
20180601|2018-02-06 03:00,6,66.58,66.58,66.54,66.54,2
20180601|2018-02-06 03:30,6,66.49,66.49,66.42,66.42,2
20180601|2018-02-06 04:00,6,66.37,66.37,66.35,66.35,18
20180601|2018-02-06 05:00,6,66.47,66.58,66.46,66.46,13
20180601|2018-02-06 05:30,6,66.37,66.37,66.26,66.26,3
20180601|2018-02-06 06:00,6,65.87,65.93,65.87,65.93,4
20180601|2018-02-06 06:30,6,66.06,66.06,66.06,66.06,1
20180601|2018-02-06 07:00,6,66.22,66.22,66.12,66.12,2
20180601|2018-02-06 08:00,6,66.04,66.04,65.95,65.95,4
20180601|2018-02-06 08:30,6,66.35,66.75,66.35,66.75,77
20180601|2018-02-06 09:00,6,66.57,66.57,66.41,66.42,5
20180601|2018-02-06 09:30,6,66.4,66.41,66.39,66.39,12
20180601|2018-02-06 10:00,6,66.31,66.31,66.31,66.31,1
20180601|2018-02-06 10:30,6,66.3,66.37,66.3,66.36,9
20180601|2018-02-06 11:00,6,66.31,66.47,66.26,66.47,35
20180601|2018-02-06 11:30,6,66.5,66.53,66.37,66.37,44
20180601|2018-02-06 12:00,6,66.31,66.38,66.27,66.38,10
20180601|2018-02-06 12:30,6,66.33,66.34,66.11,66.11,3
20180601|2018-02-06 13:00,6,66.08,66.19,66.07,66.07,11
20180601|2018-02-06 13:30,6,66.15,66.15,66.15,66.15,1
20180601|2018-02-06 14:00,6,66.25,66.25,66.25,66.25,1
20180601|2018-02-06 14:30,6,66.22,66.22,66.08,66.08,2
20180601|2018-02-06 15:30,6,66.23,66.47,66.22,66.47,5
20180601|2018-02-06 19:30,7,66.6,66.6,66.6,66.6,1
20180601|2018-02-06 21:00,7,66.61,66.61,66.61,66.61,1
20180601|2018-02-07 00:00,7,66.61,66.61,66.61,66.61,1
20180601|2018-02-07 01:00,7,66.64,66.64,66.64,66.64,4
20180601|2018-02-07 01:30,7,66.61,66.61,66.6,66.6,3
20180601|2018-02-07 02:00,7,66.47,66.47,66.47,66.47,2
20180601|2018-02-07 02:30,7,66.31,66.33,66.28,66.33,9
20180601|2018-02-07 03:00,7,66.21,66.21,66.18,66.18,3
20180601|2018-02-07 03:30,7,66.05,66.05,65.99,65.99,8
20180601|2018-02-07 04:00,7,66.09,66.16,66.09,66.16,2
20180601|2018-02-07 04:30,7,65.96,65.99,65.91,65.97,23
20180601|2018-02-07 05:00,7,66,66.05,66,66.05,3
20180601|2018-02-07 05:30,7,66.09,66.12,66.08,66.08,22
20180601|2018-02-07 06:00,7,66,66,65.89,65.89,6
20180601|2018-02-07 06:30,7,65.96,65.96,65.96,65.96,2
20180601|2018-02-07 07:00,7,66.04,66.14,66.04,66.11,12
20180601|2018-02-07 07:30,7,66.04,66.04,66.04,66.04,3
20180601|2018-02-07 08:00,7,66.14,66.42,66.14,66.42,3
20180601|2018-02-07 08:30,7,66.5,66.75,66.43,66.75,28
20180601|2018-02-07 09:00,7,66.65,66.67,66.49,66.49,29
20180601|2018-02-07 09:30,7,66.04,66.25,65.51,65.51,59
20180601|2018-02-07 10:00,7,65.45,65.45,65.12,65.22,21
20180601|2018-02-07 10:30,7,65.11,65.11,64.81,65.05,63
20180601|2018-02-07 11:00,7,64.98,64.98,64.82,64.9,13
20180601|2018-02-07 11:30,7,64.68,64.76,64.62,64.62,12
20180601|2018-02-07 12:00,7,64.64,64.77,64.64,64.75,4
20180601|2018-02-07 12:30,7,64.7,64.7,64.46,64.59,83
20180601|2018-02-07 13:00,7,64.57,64.93,64.54,64.75,42
20180601|2018-02-07 13:30,7,64.73,64.86,64.71,64.83,20
20180601|2018-02-07 14:00,7,64.76,64.8,64.76,64.8,6
20180601|2018-02-07 14:30,7,64.71,64.71,64.71,64.71,4
20180601|2018-02-07 15:00,7,64.74,64.74,64.52,64.52,16
20180601|2018-02-07 15:30,7,64.6,64.61,64.52,64.61,11
20180601|2018-02-07 20:00,8,64.46,64.46,64.46,64.46,1
20180601|2018-02-07 21:00,8,64.59,64.65,64.59,64.65,3
20180601|2018-02-07 21:30,8,64.57,64.57,64.57,64.57,1
20180601|2018-02-07 23:00,8,64.54,64.59,64.54,64.59,2
20180601|2018-02-07 23:30,8,64.69,64.71,64.69,64.71,2
20180601|2018-02-08 00:00,8,64.68,64.68,64.67,64.68,7
20180601|2018-02-08 00:30,8,64.67,64.67,64.67,64.67,3
20180601|2018-02-08 01:00,8,64.75,64.77,64.75,64.77,2
20180601|2018-02-08 01:30,8,64.72,64.72,64.65,64.7,3
20180601|2018-02-08 02:00,8,64.57,64.68,64.54,64.54,10
20180601|2018-02-08 02:30,8,64.5,64.5,64.5,64.5,1
20180601|2018-02-08 03:00,8,64.42,64.72,64.42,64.7,22
20180601|2018-02-08 03:30,8,64.68,64.68,64.65,64.65,2
20180601|2018-02-08 04:00,8,64.29,64.29,64.29,64.29,1
20180601|2018-02-08 04:30,8,64.31,64.32,64.31,64.32,2
20180601|2018-02-08 05:00,8,64.48,64.48,64.39,64.39,2
20180601|2018-02-08 05:30,8,64.28,64.28,64.13,64.27,37
20180601|2018-02-08 06:00,8,64.21,64.22,64.03,64.22,26
20180601|2018-02-08 06:30,8,64.21,64.27,64.18,64.23,10
20180601|2018-02-08 07:00,8,64.3,64.3,64.06,64.19,39
20180601|2018-02-08 07:30,8,64.3,64.57,64.29,64.57,35
20180601|2018-02-08 08:00,8,64.6,64.77,64.38,64.69,133
20180601|2018-02-08 08:30,8,64.71,64.75,64.46,64.51,62
20180601|2018-02-08 09:00,8,64.5,64.62,64.26,64.49,102
20180601|2018-02-08 09:30,8,64.51,64.52,64.28,64.33,55
20180601|2018-02-08 10:00,8,64.35,64.53,63.85,63.85,81
20180601|2018-02-08 10:30,8,63.86,64.2,63.77,64.14,45
20180601|2018-02-08 11:00,8,64.13,64.13,63.96,64.04,13
20180601|2018-02-08 11:30,8,64.04,64.18,63.88,63.92,66
20180601|2018-02-08 12:00,8,63.89,64.12,63.87,64.06,76
20180601|2018-02-08 12:30,8,64.06,64.22,64.02,64.12,39
20180601|2018-02-08 13:00,8,64.07,64.32,63.97,64.16,221
20180601|2018-02-08 13:30,8,64.18,64.18,64.11,64.12,8
20180601|2018-02-08 14:00,8,64.06,64.06,63.73,63.73,10
20180601|2018-02-08 14:30,8,63.78,63.78,63.49,63.5,20
20180601|2018-02-08 15:00,8,63.61,63.61,63.61,63.61,1
20180601|2018-02-08 15:30,8,63.58,63.58,63.58,63.58,1
20180601|2018-02-08 19:00,9,63.72,63.72,63.72,63.72,1
20180601|2018-02-08 20:30,9,63.59,63.59,63.59,63.59,2
20180601|2018-02-08 21:00,9,63.65,63.65,63.65,63.65,1
20180601|2018-02-08 21:30,9,63.69,63.69,63.69,63.69,1
20180601|2018-02-08 22:00,9,63.72,63.72,63.72,63.72,1
20180601|2018-02-08 23:30,9,63.7,63.73,63.7,63.73,2
20180601|2018-02-09 00:30,9,63.75,63.75,63.75,63.75,1
20180601|2018-02-09 01:00,9,63.73,63.73,63.73,63.73,1
20180601|2018-02-09 01:30,9,63.67,63.67,63.67,63.67,1
20180601|2018-02-09 02:00,9,63.73,63.73,63.73,63.73,1
20180601|2018-02-09 02:30,9,63.64,63.68,63.64,63.68,3
20180601|2018-02-09 03:00,9,63.72,63.83,63.72,63.8,177
20180601|2018-02-09 03:30,9,63.9,63.9,63.9,63.9,4
20180601|2018-02-09 04:00,9,63.81,63.81,63.74,63.74,5
20180601|2018-02-09 04:30,9,63.69,63.74,63.67,63.74,5
20180601|2018-02-09 05:00,9,63.65,63.65,63.65,63.65,1
20180601|2018-02-09 05:30,9,63.65,63.65,63.65,63.65,6
20180601|2018-02-09 06:00,9,63.75,63.75,63.75,63.75,2
20180601|2018-02-09 06:30,9,63.49,63.54,63.48,63.52,15
20180601|2018-02-09 07:30,9,63.51,63.78,63.45,63.78,27
20180601|2018-02-09 08:00,9,63.77,63.8,63.46,63.46,139
20180601|2018-02-09 08:30,9,63.45,63.46,63.11,63.45,299
20180601|2018-02-09 09:00,9,63.43,63.46,63.12,63.14,67
20180601|2018-02-09 09:30,9,63.12,63.15,62.84,62.84,47
20180601|2018-02-09 10:00,9,62.75,62.91,62.69,62.75,50
20180601|2018-02-09 10:30,9,62.72,62.87,62.72,62.74,17
20180601|2018-02-09 11:00,9,62.48,62.5,62.25,62.37,21
20180601|2018-02-09 11:30,9,62.39,62.39,62.2,62.23,29
20180601|2018-02-09 12:00,9,62.17,62.17,61.9,61.94,41
20180601|2018-02-09 12:30,9,61.73,61.98,61.21,61.88,50
20180601|2018-02-09 13:00,9,62.08,62.64,62.08,62.12,57
20180601|2018-02-09 13:30,9,62.09,62.11,61.71,61.9,20
20180601|2018-02-09 14:00,9,61.87,62,61.87,62,12
20180601|2018-02-09 14:30,9,62.06,62.06,62.05,62.05,3
20180601|2018-02-09 15:00,9,62.16,62.16,62.16,62.16,2
20180601|2018-02-11 20:00,12,62.84,62.84,62.84,62.84,3
20180601|2018-02-12 01:00,12,62.9,62.94,62.9,62.9,4
20180601|2018-02-12 01:30,12,62.87,62.87,62.87,62.87,1
20180601|2018-02-12 02:00,12,62.84,62.98,62.84,62.98,5
20180601|2018-02-12 02:30,12,63.21,63.24,63.21,63.24,2
20180601|2018-02-12 03:00,12,63.28,63.56,63.28,63.56,4
20180601|2018-02-12 03:30,12,63.48,63.48,63.26,63.3,6
20180601|2018-02-12 04:00,12,63.15,63.15,63.15,63.15,1
20180601|2018-02-12 04:30,12,63.12,63.21,63.12,63.21,3
20180601|2018-02-12 05:00,12,63.18,63.18,63.18,63.18,5
20180601|2018-02-12 05:30,12,62.94,62.94,62.94,62.94,1
20180601|2018-02-12 06:30,12,63.02,63.02,63.02,63.02,1
20180601|2018-02-12 07:00,12,63.15,63.15,63.15,63.15,1
20180601|2018-02-12 07:30,12,63.06,63.06,63.01,63.03,5
20180601|2018-02-12 08:00,12,62.91,62.91,62.67,62.67,25
20180601|2018-02-12 08:30,12,62.65,63.15,62.65,62.83,132
20180601|2018-02-12 09:00,12,62.82,63.08,62.49,62.53,61
20180601|2018-02-12 09:30,12,62.69,62.95,62.63,62.95,49
20180601|2018-02-12 10:00,12,62.91,62.91,62.57,62.57,80
20180601|2018-02-12 10:30,12,62.64,62.7,62.45,62.61,213
20180601|2018-02-12 11:00,12,62.65,62.86,62.54,62.71,62
20180601|2018-02-12 11:30,12,62.73,62.73,62.58,62.58,26
20180601|2018-02-12 12:00,12,62.55,62.59,62.43,62.54,71
20180601|2018-02-12 12:30,12,62.51,62.58,62.45,62.58,36
20180601|2018-02-12 13:00,12,62.54,62.54,62.14,62.14,63
20180601|2018-02-12 13:30,12,62.09,62.16,62.09,62.1,13
20180601|2018-02-12 14:00,12,62.1,62.2,62.1,62.2,7
20180601|2018-02-12 14:30,12,62.1,62.14,62.1,62.12,5
20180601|2018-02-12 15:00,12,62.1,62.12,62.1,62.12,2
20180601|2018-02-12 22:00,13,62.39,62.39,62.39,62.39,1
20180601|2018-02-13 00:30,13,62.41,62.41,62.41,62.41,1
20180601|2018-02-13 01:00,13,62.38,62.46,62.38,62.46,16
20180601|2018-02-13 01:30,13,62.43,62.48,62.42,62.42,4
20180601|2018-02-13 02:00,13,62.3,62.35,62.29,62.35,10
20180601|2018-02-13 02:30,13,62.43,62.43,62.19,62.19,2
20180601|2018-02-13 03:00,13,62.13,62.13,61.85,61.85,12
20180601|2018-02-13 03:30,13,61.89,61.99,61.88,61.99,7
20180601|2018-02-13 04:00,13,62.03,62.08,62.01,62.07,5
20180601|2018-02-13 04:30,13,62.24,62.37,62.24,62.37,8
20180601|2018-02-13 05:00,13,62.27,62.27,62.11,62.11,5
20180601|2018-02-13 05:30,13,62.04,62.04,62.04,62.04,1
20180601|2018-02-13 06:00,13,61.91,61.95,61.91,61.95,2
20180601|2018-02-13 06:30,13,62.01,62.01,62.01,62.01,1
20180601|2018-02-13 07:00,13,61.82,61.87,61.82,61.87,6
20180601|2018-02-13 07:30,13,61.79,61.79,61.63,61.63,9
20180601|2018-02-13 08:00,13,61.62,61.74,61.62,61.62,7
20180601|2018-02-13 08:30,13,61.68,61.68,61.36,61.63,13
20180601|2018-02-13 09:00,13,61.53,61.67,61.53,61.67,5
20180601|2018-02-13 09:30,13,61.64,61.79,61.52,61.65,100
20180601|2018-02-13 10:00,13,61.54,61.83,61.51,61.64,11
20180601|2018-02-13 10:30,13,61.71,62,61.71,61.99,17
20180601|2018-02-13 11:00,13,61.95,62.11,61.86,62.01,16
20180601|2018-02-13 11:30,13,61.98,62.11,61.98,62.05,8
20180601|2018-02-13 12:00,13,62.24,62.24,62.11,62.22,52
20180601|2018-02-13 12:30,13,62.21,62.21,62.03,62.03,5
20180601|2018-02-13 13:00,13,62.12,62.22,62.12,62.14,55
20180601|2018-02-13 13:30,13,62.17,62.17,62.17,62.17,3
20180601|2018-02-13 14:30,13,62.19,62.19,62.16,62.17,5
20180601|2018-02-13 15:00,13,62.18,62.18,62.18,62.18,2
20180601|2018-02-13 15:30,13,62.06,62.07,61.89,61.99,13
20180601|2018-02-13 18:30,14,62.17,62.29,62.17,62.29,6
20180601|2018-02-13 20:30,14,62.23,62.23,62.23,62.23,1
20180601|2018-02-14 00:00,14,62.22,62.22,62.22,62.22,1
20180601|2018-02-14 03:00,14,61.88,61.88,61.75,61.75,3
20180601|2018-02-14 03:30,14,61.72,61.8,61.68,61.8,8
20180601|2018-02-14 04:00,14,61.8,61.89,61.79,61.89,54
20180601|2018-02-14 04:30,14,61.94,61.99,61.89,61.89,12
20180601|2018-02-14 05:00,14,61.89,61.89,61.84,61.84,3
20180601|2018-02-14 05:30,14,61.94,61.94,61.94,61.94,1
20180601|2018-02-14 07:00,14,61.81,61.84,61.81,61.84,4
20180601|2018-02-14 07:30,14,61.78,61.79,61.47,61.78,16
20180601|2018-02-14 08:00,14,61.65,61.65,61.52,61.52,11
20180601|2018-02-14 08:30,14,61.56,61.57,61.49,61.57,4
20180601|2018-02-14 09:30,14,62.2,62.78,62.2,62.56,45
20180601|2018-02-14 10:00,14,62.4,62.5,62.13,62.5,63
20180601|2018-02-14 10:30,14,62.68,62.73,62.47,62.47,39
20180601|2018-02-14 11:00,14,62.47,62.49,62.35,62.49,18
20180601|2018-02-14 11:30,14,62.47,62.64,62.47,62.64,7
20180601|2018-02-14 12:00,14,62.69,63.14,62.64,63.14,13
20180601|2018-02-14 12:30,14,63.02,63.27,63.02,63.18,14
20180601|2018-02-14 13:00,14,63.45,63.55,63.45,63.51,3
20180601|2018-02-14 13:30,14,63.68,63.87,63.68,63.83,24
20180601|2018-02-14 14:00,14,63.79,63.79,63.79,63.79,1
20180601|2018-02-14 15:00,14,63.68,63.68,63.68,63.68,3
20180601|2018-02-14 19:00,15,64.02,64.05,64.02,64.05,2
20180601|2018-02-14 20:30,15,64.18,64.18,64.18,64.18,1
20180601|2018-02-14 21:00,15,64.2,64.2,64.2,64.2,1
20180601|2018-02-14 22:30,15,64.15,64.15,64.15,64.15,3
20180601|2018-02-15 00:30,15,64.39,64.39,64.39,64.39,1
20180601|2018-02-15 01:00,15,64.31,64.31,64.31,64.31,1
20180601|2018-02-15 01:30,15,64.39,64.39,64.23,64.23,6
20180601|2018-02-15 02:00,15,64.1,64.1,64.03,64.03,2
20180601|2018-02-15 02:30,15,63.85,63.87,63.85,63.87,3
20180601|2018-02-15 03:00,15,63.91,63.91,63.78,63.8,8
20180601|2018-02-15 03:30,15,64,64,64,64,2
20180601|2018-02-15 05:00,15,63.67,63.7,63.67,63.67,18
20180601|2018-02-15 05:30,15,63.42,63.47,63.31,63.31,6
20180601|2018-02-15 06:00,15,63.41,63.41,63.24,63.24,6
20180601|2018-02-15 06:30,15,63.29,63.29,63.29,63.29,1
20180601|2018-02-15 07:00,15,63.36,63.36,63.31,63.31,5
20180601|2018-02-15 07:30,15,63.33,63.33,63.15,63.15,5
20180601|2018-02-15 08:00,15,63.09,63.09,62.97,63.05,19
20180601|2018-02-15 08:30,15,63.08,63.14,62.86,63.14,14
20180601|2018-02-15 09:00,15,63.02,63.04,62.96,62.96,13
20180601|2018-02-15 09:30,15,62.73,62.73,62.7,62.7,2
20180601|2018-02-15 10:00,15,62.72,63.04,62.72,63.04,24
20180601|2018-02-15 10:30,15,62.92,63.3,62.86,63.3,4
20180601|2018-02-15 11:00,15,63.29,63.5,63.22,63.36,14
20180601|2018-02-15 11:30,15,63.35,63.4,63.32,63.4,4
20180601|2018-02-15 12:00,15,63.87,63.87,63.62,63.62,35
20180601|2018-02-15 12:30,15,63.35,63.35,63.35,63.35,1
20180601|2018-02-15 13:00,15,63.5,63.5,63.38,63.4,30
20180601|2018-02-15 13:30,15,63.73,63.78,63.69,63.74,14
20180601|2018-02-15 14:00,15,63.81,63.81,63.81,63.81,1
20180601|2018-02-15 14:30,15,63.83,63.87,63.82,63.87,3
20180601|2018-02-16 02:00,16,64.19,64.2,64.19,64.2,3
20180601|2018-02-16 02:30,16,64.17,64.17,64.11,64.11,2
20180601|2018-02-16 03:00,16,64.27,64.28,64.12,64.12,27
20180601|2018-02-16 03:30,16,64.13,64.13,64.13,64.13,1
20180601|2018-02-16 04:00,16,63.99,64.03,63.93,63.93,3
20180601|2018-02-16 05:30,16,63.82,63.82,63.82,63.82,1
20180601|2018-02-16 06:00,16,63.87,63.87,63.87,63.87,1
20180601|2018-02-16 06:30,16,63.96,64.15,63.96,64.15,7
20180601|2018-02-16 07:00,16,64.17,64.17,64.05,64.05,6
20180601|2018-02-16 07:30,16,64.08,64.08,63.94,63.98,11
20180601|2018-02-16 08:00,16,63.89,63.89,63.69,63.69,5
20180601|2018-02-16 08:30,16,63.63,63.78,63.57,63.75,23
20180601|2018-02-16 09:00,16,63.65,63.81,63.6,63.64,39
20180601|2018-02-16 09:30,16,63.69,63.86,63.69,63.73,53
20180601|2018-02-16 10:00,16,64,64.22,64,64.22,4
20180601|2018-02-16 10:30,16,64.2,64.46,64.2,64.42,20
20180601|2018-02-16 11:00,16,64.46,64.47,64.26,64.26,18
20180601|2018-02-16 11:30,16,64.38,64.47,64.38,64.47,2
20180601|2018-02-16 12:00,16,64.24,64.27,64.2,64.27,12
20180601|2018-02-16 12:30,16,63.99,63.99,63.99,63.99,1
20180601|2018-02-16 13:00,16,64.02,64.18,64.01,64.12,13
20180601|2018-02-16 13:30,16,64.2,64.24,64.2,64.22,6
20180601|2018-02-16 14:30,16,64.32,64.32,64.29,64.29,5
20180601|2018-02-18 17:30,20,64.36,64.36,64.36,64.36,5
20180601|2018-02-18 19:00,20,64.71,64.74,64.71,64.74,10
20180601|2018-02-18 23:30,20,64.74,64.74,64.74,64.74,2
20180601|2018-02-19 02:00,20,64.47,64.47,64.47,64.47,1
20180601|2018-02-19 03:00,20,64.57,64.57,64.46,64.47,5
20180601|2018-02-19 03:30,20,64.39,64.39,64.36,64.36,4
20180601|2018-02-19 04:00,20,64.48,64.48,64.48,64.48,1
20180601|2018-02-19 06:00,20,64.58,64.58,64.58,64.58,5
20180601|2018-02-19 06:30,20,64.53,64.53,64.46,64.46,8
20180601|2018-02-19 07:00,20,64.42,64.42,64.42,64.42,1
20180601|2018-02-19 08:00,20,64.5,64.63,64.5,64.63,7
20180601|2018-02-19 08:30,20,64.54,64.54,64.54,64.54,5
20180601|2018-02-19 09:00,20,64.55,64.55,64.55,64.55,2
20180601|2018-02-19 09:30,20,64.56,64.82,64.56,64.82,7
20180601|2018-02-19 10:00,20,64.92,65.04,64.88,65.04,15
20180601|2018-02-19 10:30,20,64.91,64.92,64.88,64.9,6
20180601|2018-02-19 11:00,20,64.88,64.92,64.88,64.92,2
20180601|2018-02-19 11:30,20,64.79,64.88,64.79,64.88,11
20180601|2018-02-19 18:00,20,65.23,65.23,65.23,65.23,6
20180601|2018-02-19 19:00,20,64.85,64.9,64.85,64.85,15
20180601|2018-02-19 19:30,20,64.71,64.71,64.66,64.66,2
20180601|2018-02-20 00:30,20,64.91,64.93,64.91,64.93,2
20180601|2018-02-20 01:00,20,65,65,64.95,64.95,10
20180601|2018-02-20 01:30,20,64.94,64.94,64.94,64.94,1
20180601|2018-02-20 02:00,20,64.89,64.89,64.89,64.89,1
20180601|2018-02-20 02:30,20,64.76,64.76,64.76,64.76,1
20180601|2018-02-20 03:30,20,64.7,64.7,64.59,64.59,4
20180601|2018-02-20 04:00,20,64.48,64.48,64.41,64.44,3
20180601|2018-02-20 05:00,20,64.41,64.41,64.41,64.41,1
20180601|2018-02-20 05:30,20,64.59,64.59,64.58,64.58,3
20180601|2018-02-20 06:00,20,64.64,64.65,64.63,64.65,6
20180601|2018-02-20 07:00,20,64.58,64.58,64.58,64.58,1
20180601|2018-02-20 07:30,20,64.38,64.46,64.38,64.46,15
20180601|2018-02-20 08:00,20,64.6,64.6,64.57,64.57,5
20180601|2018-02-20 09:00,20,64.73,64.73,64.72,64.72,6
20180601|2018-02-20 09:30,20,64.49,64.67,64.49,64.67,6
20180601|2018-02-20 10:00,20,64.57,64.57,64.57,64.57,1
20180601|2018-02-20 10:30,20,64.96,65.03,64.94,65,8
20180601|2018-02-20 11:00,20,65.08,65.1,65.08,65.1,2
20180601|2018-02-20 12:00,20,65,65,65,65,5
20180601|2018-02-20 13:00,20,64.92,64.92,64.65,64.8,4
20180601|2018-02-20 14:30,20,64.56,64.56,64.56,64.56,1
20180601|2018-02-20 17:00,21,64.58,64.58,64.58,64.58,1
20180601|2018-02-20 21:00,21,64.38,64.38,64.38,64.38,1
20180601|2018-02-20 22:30,21,64.16,64.16,64.16,64.16,4
20180601|2018-02-21 01:00,21,64.3,64.3,64.3,64.3,1
20180601|2018-02-21 02:00,21,64.18,64.18,64,64,2
20180601|2018-02-21 02:30,21,64.09,64.09,64,64,3
20180601|2018-02-21 03:00,21,64.09,64.16,64.09,64.15,6
20180601|2018-02-21 04:00,21,64.18,64.27,64.18,64.27,4
20180601|2018-02-21 06:00,21,64.52,64.64,64.52,64.62,20
20180601|2018-02-21 06:30,21,64.63,64.63,64.63,64.63,2
20180601|2018-02-21 07:00,21,64.5,64.5,64.5,64.5,1
20180601|2018-02-21 07:30,21,64.58,64.58,64.5,64.5,3
20180601|2018-02-21 08:00,21,64.43,64.57,64.43,64.57,3
20180601|2018-02-21 08:30,21,64.58,64.71,64.55,64.55,14
20180601|2018-02-21 09:00,21,64.49,64.58,64.49,64.5,12
20180601|2018-02-21 09:30,21,64.59,64.75,64.59,64.75,7
20180601|2018-02-21 10:00,21,64.65,64.65,64.65,64.65,2
20180601|2018-02-21 10:30,21,64.5,64.5,64.47,64.47,2
20180601|2018-02-21 11:00,21,64.58,64.72,64.58,64.66,26
20180601|2018-02-21 11:30,21,64.66,64.66,64.66,64.66,6
20180601|2018-02-21 12:00,21,64.61,64.61,64.61,64.61,1
20180601|2018-02-21 12:30,21,64.73,64.73,64.65,64.65,6
20180601|2018-02-21 13:30,21,64.81,64.81,64.5,64.5,13
20180601|2018-02-21 14:00,21,64.4,64.4,64.4,64.4,2
20180601|2018-02-21 15:30,21,64.65,64.65,64.56,64.56,4
20180601|2018-02-21 19:30,22,64.18,64.24,64.18,64.24,6
20180601|2018-02-22 03:00,22,64.38,64.38,64.38,64.38,3
20180601|2018-02-22 03:30,22,64.45,64.45,64.45,64.45,1
20180601|2018-02-22 05:00,22,64.52,64.69,64.52,64.69,7
20180601|2018-02-22 05:30,22,64.76,64.76,64.76,64.76,7
20180601|2018-02-22 07:30,22,64.74,64.74,64.74,64.74,2
20180601|2018-02-22 08:00,22,64.9,65.05,64.9,64.99,12
20180601|2018-02-22 08:30,22,65.1,65.14,65.1,65.13,13
20180601|2018-02-22 09:00,22,65.01,65.01,64.99,64.99,8
20180601|2018-02-22 09:30,22,64.9,64.9,64.72,64.72,15
20180601|2018-02-22 10:00,22,65.09,65.75,65.09,65.73,22
20180601|2018-02-22 10:30,22,65.72,65.72,65.72,65.72,1
20180601|2018-02-22 11:00,22,65.81,65.95,65.81,65.94,56
20180601|2018-02-22 11:30,22,65.79,65.79,65.79,65.79,1
20180601|2018-02-22 12:00,22,65.76,65.76,65.66,65.66,6
20180601|2018-02-22 13:00,22,65.76,65.76,65.71,65.71,4
20180601|2018-02-22 14:30,22,65.63,65.63,65.63,65.63,1
20180601|2018-02-22 15:30,22,65.7,65.7,65.7,65.7,2
20180601|2018-02-22 19:30,23,65.73,65.73,65.73,65.73,1
20180601|2018-02-22 20:00,23,65.91,65.96,65.91,65.96,5
20180601|2018-02-22 23:30,23,65.71,65.71,65.71,65.71,1
20180601|2018-02-23 02:00,23,65.65,65.65,65.65,65.65,4
20180601|2018-02-23 02:30,23,65.6,65.6,65.6,65.6,1
20180601|2018-02-23 03:00,23,65.48,65.5,65.48,65.5,8
20180601|2018-02-23 05:30,23,65.44,65.44,65.44,65.44,5
20180601|2018-02-23 07:00,23,65.78,65.78,65.78,65.78,2
20180601|2018-02-23 08:00,23,65.87,65.87,65.87,65.87,4
20180601|2018-02-23 08:30,23,65.79,66,65.79,65.94,3
20180601|2018-02-23 09:00,23,65.94,66.23,65.94,66.23,4
20180601|2018-02-23 09:30,23,66.23,66.31,66.23,66.31,7
20180601|2018-02-23 10:30,23,66.44,66.47,66.44,66.47,5
20180601|2018-02-23 12:00,23,66.48,66.48,66.48,66.48,1
20180601|2018-02-23 12:30,23,66.54,66.58,66.54,66.58,7
20180601|2018-02-23 13:00,23,66.59,66.79,66.59,66.79,15
20180601|2018-02-23 13:30,23,66.82,66.82,66.71,66.71,2
20180601|2018-02-23 14:00,23,66.77,66.77,66.75,66.76,4
20180601|2018-02-23 14:30,23,66.76,66.76,66.73,66.73,6
20180601|2018-02-23 15:30,23,66.76,66.76,66.76,66.76,1
20180601|2018-02-25 20:00,26,66.88,66.88,66.88,66.88,1
20180601|2018-02-25 20:30,26,66.9,66.93,66.9,66.93,2
20180601|2018-02-26 00:30,26,66.89,66.89,66.89,66.89,1
20180601|2018-02-26 02:00,26,66.67,66.87,66.67,66.87,12
20180601|2018-02-26 02:30,26,66.73,66.75,66.65,66.65,20
20180601|2018-02-26 03:00,26,66.61,66.61,66.5,66.52,10
20180601|2018-02-26 03:30,26,66.63,66.73,66.63,66.73,7
20180601|2018-02-26 04:00,26,66.67,66.78,66.67,66.69,36
20180601|2018-02-26 04:30,26,66.72,66.72,66.72,66.72,2
20180601|2018-02-26 05:00,26,66.77,66.77,66.62,66.62,11
20180601|2018-02-26 05:30,26,66.6,66.69,66.6,66.63,14
20180601|2018-02-26 06:00,26,66.59,66.6,66.52,66.6,32
20180601|2018-02-26 06:30,26,66.62,66.63,66.6,66.63,4
20180601|2018-02-26 07:00,26,66.71,66.78,66.45,66.5,63
20180601|2018-02-26 07:30,26,66.5,66.53,66.4,66.4,17
20180601|2018-02-26 08:00,26,66.57,66.6,66.47,66.56,25
20180601|2018-02-26 08:30,26,66.44,66.56,66.4,66.4,40
20180601|2018-02-26 09:00,26,66.4,66.76,66.27,66.63,86
20180601|2018-02-26 09:30,26,66.64,66.74,66.61,66.62,54
20180601|2018-02-26 10:00,26,66.66,67.14,66.66,67.08,100
20180601|2018-02-26 10:30,26,67.13,67.17,67.01,67.13,72
20180601|2018-02-26 11:00,26,67.15,67.37,67.11,67.21,40
20180601|2018-02-26 11:30,26,67.2,67.3,67.16,67.26,24
20180601|2018-02-26 12:00,26,67.24,67.24,67,67.13,40
20180601|2018-02-26 12:30,26,67.14,67.17,67.14,67.17,4
20180601|2018-02-26 13:00,26,67.17,67.24,67.03,67.03,38
20180601|2018-02-26 13:30,26,67,67.03,67,67.02,5
20180601|2018-02-26 14:30,26,67.06,67.06,67.06,67.06,2
20180601|2018-02-26 22:30,27,66.91,66.91,66.91,66.91,3
20180601|2018-02-26 23:00,27,66.89,66.91,66.89,66.91,2
20180601|2018-02-26 23:30,27,66.93,66.96,66.93,66.96,3
20180601|2018-02-27 00:00,27,66.91,66.97,66.91,66.97,3
20180601|2018-02-27 01:00,27,67.04,67.05,66.87,66.87,6
20180601|2018-02-27 01:30,27,66.9,66.9,66.9,66.9,1
20180601|2018-02-27 02:00,27,66.84,66.95,66.82,66.82,21
20180601|2018-02-27 02:30,27,66.85,66.94,66.78,66.86,43
20180601|2018-02-27 03:00,27,66.84,66.96,66.78,66.88,49
20180601|2018-02-27 03:30,27,66.84,66.87,66.82,66.86,10
20180601|2018-02-27 04:00,27,66.93,66.96,66.9,66.92,8
20180601|2018-02-27 04:30,27,66.92,66.96,66.92,66.92,17
20180601|2018-02-27 05:00,27,66.83,66.83,66.8,66.8,5
20180601|2018-02-27 05:30,27,66.88,66.9,66.82,66.82,11
20180601|2018-02-27 06:00,27,66.83,66.87,66.83,66.84,16
20180601|2018-02-27 06:30,27,66.84,66.96,66.84,66.96,8
20180601|2018-02-27 07:00,27,67,67,66.82,66.86,24
20180601|2018-02-27 07:30,27,66.81,66.94,66.74,66.82,49
20180601|2018-02-27 08:00,27,66.8,67.06,66.79,67.05,144
20180601|2018-02-27 08:30,27,67.03,67.07,66.87,66.87,66
20180601|2018-02-27 09:00,27,66.9,67.02,66.82,66.87,61
20180601|2018-02-27 09:30,27,66.86,66.88,66.38,66.53,126
20180601|2018-02-27 10:00,27,66.49,66.79,66.49,66.57,114
20180601|2018-02-27 10:30,27,66.53,66.53,65.99,66.1,164
20180601|2018-02-27 11:00,27,66.12,66.25,66.12,66.23,57
20180601|2018-02-27 11:30,27,66.27,66.54,66.27,66.52,39
20180601|2018-02-27 12:00,27,66.52,66.52,66.4,66.4,24
20180601|2018-02-27 12:30,27,66.41,66.42,66.2,66.28,75
20180601|2018-02-27 13:00,27,66.27,66.28,66.07,66.26,86
20180601|2018-02-27 13:30,27,66.22,66.29,66.17,66.22,36
20180601|2018-02-27 14:00,27,66.14,66.15,66.14,66.15,4
20180601|2018-02-27 15:00,27,66.17,66.19,66.17,66.19,9
20180601|2018-02-27 15:30,27,66.01,66.07,66,66.07,3
20180601|2018-02-27 17:00,28,66.12,66.12,66.12,66.12,1
20180601|2018-02-27 18:00,28,66.13,66.13,66.13,66.13,1
20180601|2018-02-27 19:00,28,65.89,65.91,65.88,65.91,4
20180601|2018-02-27 21:30,28,65.95,65.95,65.95,65.95,1
20180601|2018-02-27 22:00,28,65.98,65.98,65.98,65.98,1
20180601|2018-02-28 00:30,28,66.06,66.06,66.05,66.05,2
20180601|2018-02-28 01:00,28,66.14,66.18,66.14,66.18,3
20180601|2018-02-28 02:00,28,66.14,66.14,66.01,66.01,5
20180601|2018-02-28 02:30,28,66.01,66.12,66,66.01,6
20180601|2018-02-28 03:00,28,66.12,66.25,66.12,66.22,75
20180601|2018-02-28 03:30,28,66.16,66.3,66.16,66.28,10
20180601|2018-02-28 04:00,28,66.3,66.39,66.3,66.38,14
20180601|2018-02-28 04:30,28,66.43,66.44,66.31,66.31,10
20180601|2018-02-28 05:00,28,66.32,66.32,66.2,66.2,8
20180601|2018-02-28 05:30,28,66.31,66.33,66.16,66.16,10
20180601|2018-02-28 06:00,28,66.17,66.2,66.14,66.14,8
20180601|2018-02-28 06:30,28,66.17,66.29,66.17,66.29,4
20180601|2018-02-28 07:00,28,66.29,66.29,66.22,66.26,5
20180601|2018-02-28 07:30,28,66.27,66.31,66.22,66.29,26
20180601|2018-02-28 08:00,28,66.34,66.43,66.34,66.4,30
20180601|2018-02-28 08:30,28,66.42,66.54,66.35,66.44,59
20180601|2018-02-28 09:00,28,66.35,66.35,66.1,66.14,39
20180601|2018-02-28 09:30,28,66,66,65.33,65.46,116
20180601|2018-02-28 10:00,28,65.44,65.49,64.89,65.1,191
20180601|2018-02-28 10:30,28,64.96,65.16,64.89,65.13,84
20180601|2018-02-28 11:00,28,65.17,65.41,65.15,65.32,79
20180601|2018-02-28 11:30,28,65.28,65.78,65.28,65.78,52
20180601|2018-02-28 12:00,28,65.68,65.7,65.44,65.44,52
20180601|2018-02-28 12:30,28,65.35,65.41,65.27,65.38,25
20180601|2018-02-28 13:00,28,65.43,65.44,64.44,64.45,78
20180601|2018-02-28 13:30,28,64.47,64.64,64.47,64.47,47
20180601|2018-02-28 14:00,28,64.48,64.48,64.39,64.43,6
20180601|2018-02-28 14:30,28,64.38,64.4,64.38,64.4,28
20180601|2018-02-28 17:00,1,64.42,64.42,64.42,64.42,1
20180601|2018-02-28 19:00,1,64.32,64.32,64.32,64.32,5
20180601|2018-02-28 20:00,1,64.33,64.33,64.33,64.33,2
20180601|2018-02-28 20:30,1,64.37,64.37,64.37,64.37,2
20180601|2018-02-28 21:30,1,64.48,64.48,64.48,64.48,1
20180601|2018-03-01 01:30,1,64.56,64.66,64.56,64.66,3
20180601|2018-03-01 02:00,1,64.59,64.66,64.52,64.61,18
20180601|2018-03-01 02:30,1,64.63,64.67,64.54,64.54,38
20180601|2018-03-01 03:00,1,64.5,64.73,64.48,64.56,38
20180601|2018-03-01 03:30,1,64.54,64.54,64.16,64.31,63
20180601|2018-03-01 04:00,1,64.34,64.36,64.23,64.23,24
20180601|2018-03-01 04:30,1,64.21,64.23,63.89,64.01,87
20180601|2018-03-01 05:00,1,63.99,64.09,63.98,64.02,17
20180601|2018-03-01 05:30,1,64.05,64.05,63.82,63.82,25
20180601|2018-03-01 06:00,1,63.92,63.93,63.79,63.79,19
20180601|2018-03-01 06:30,1,63.86,63.96,63.77,63.77,24
20180601|2018-03-01 07:00,1,63.8,63.91,63.76,63.9,38
20180601|2018-03-01 07:30,1,63.98,64.12,63.96,64.07,18
20180601|2018-03-01 08:00,1,64.08,64.1,63.66,63.66,63
20180601|2018-03-01 08:30,1,63.61,63.68,63.14,63.28,93
20180601|2018-03-01 09:00,1,63.3,63.41,62.93,63.18,70
20180601|2018-03-01 09:30,1,63.22,63.65,63.05,63.05,69
20180601|2018-03-01 10:00,1,63.1,63.52,63.04,63.4,88
20180601|2018-03-01 10:30,1,63.46,63.96,63.44,63.85,56
20180601|2018-03-01 11:00,1,63.82,63.82,63.5,63.5,38
20180601|2018-03-01 11:30,1,63.43,63.88,63.4,63.72,50
20180601|2018-03-01 12:00,1,63.62,63.62,63.42,63.61,20
20180601|2018-03-01 12:30,1,63.62,63.69,63.25,63.25,21
20180601|2018-03-01 13:00,1,63.23,63.58,63.23,63.56,31
20180601|2018-03-01 13:30,1,63.75,63.82,63.75,63.82,8
20180601|2018-03-01 14:00,1,63.96,64.03,63.96,64.03,5
20180601|2018-03-01 14:30,1,63.95,64,63.86,64,6
20180601|2018-03-01 15:00,1,64.06,64.06,63.96,63.96,5
20180601|2018-03-01 15:30,1,63.94,63.96,63.94,63.96,5
20180601|2018-03-01 17:00,2,63.87,63.87,63.87,63.87,1
20180601|2018-03-01 19:00,2,63.86,63.86,63.86,63.86,2
20180601|2018-03-01 19:30,2,63.78,63.78,63.78,63.78,3
20180601|2018-03-01 20:30,2,63.68,63.68,63.64,63.64,9
20180601|2018-03-01 23:30,2,63.75,63.75,63.74,63.74,3
20180601|2018-03-02 00:00,2,63.63,63.63,63.63,63.63,1
20180601|2018-03-02 01:30,2,63.58,63.58,63.5,63.5,3
20180601|2018-03-02 02:00,2,63.55,63.58,63.48,63.58,17
20180601|2018-03-02 02:30,2,63.61,63.65,63.49,63.49,25
20180601|2018-03-02 03:00,2,63.52,63.55,63.41,63.49,18
20180601|2018-03-02 03:30,2,63.53,63.57,63.41,63.41,30
20180601|2018-03-02 04:00,2,63.4,63.44,63.36,63.36,3
20180601|2018-03-02 04:30,2,63.43,63.48,63.36,63.4,23
20180601|2018-03-02 05:00,2,63.35,63.65,63.35,63.58,19
20180601|2018-03-02 05:30,2,63.48,63.48,63.2,63.2,12
20180601|2018-03-02 06:00,2,63.16,63.28,63.12,63.27,31
20180601|2018-03-02 06:30,2,63.27,63.57,63.27,63.28,67
20180601|2018-03-02 07:00,2,63.23,63.31,63.22,63.31,10
20180601|2018-03-02 07:30,2,63.32,63.43,63.2,63.41,56
20180601|2018-03-02 08:00,2,63.25,63.4,63.17,63.2,60
20180601|2018-03-02 08:30,2,63.2,63.25,63.01,63.12,148
20180601|2018-03-02 09:00,2,63.12,63.35,63.05,63.13,98
20180601|2018-03-02 09:30,2,62.98,63.28,62.98,63.2,76
20180601|2018-03-02 10:00,2,63.11,63.6,63.11,63.58,83
20180601|2018-03-02 10:30,2,63.57,64,63.55,63.96,74
20180601|2018-03-02 11:00,2,63.89,63.97,63.78,63.88,12
20180601|2018-03-02 11:30,2,63.87,64.06,63.84,64.03,30
20180601|2018-03-02 12:00,2,63.93,64.01,63.84,63.85,30
20180601|2018-03-02 12:30,2,63.87,64.28,63.83,64.16,64
20180601|2018-03-02 13:00,2,64.19,64.25,64.07,64.25,51
20180601|2018-03-02 13:30,2,64,64.05,63.96,64.05,30
20180601|2018-03-02 14:00,2,64.13,64.17,64.12,64.16,7
20180601|2018-03-02 14:30,2,64.24,64.28,64.24,64.28,4
20180601|2018-03-02 15:30,2,64.3,64.34,64.3,64.33,7
20180601|2018-03-04 18:00,5,64.49,64.49,64.49,64.49,1
20180601|2018-03-04 19:00,5,64.48,64.59,64.48,64.54,16
20180601|2018-03-04 19:30,5,64.59,64.59,64.5,64.5,5
20180601|2018-03-04 20:00,5,64.5,64.5,64.5,64.5,1
20180601|2018-03-04 22:00,5,64.41,64.45,64.41,64.43,3
20180601|2018-03-05 00:00,5,64.38,64.38,64.38,64.38,2
20180601|2018-03-05 01:00,5,64.24,64.25,64.23,64.23,3
20180601|2018-03-05 01:30,5,64.2,64.28,64.2,64.28,4
20180601|2018-03-05 02:00,5,64.31,64.7,64.31,64.67,77
20180601|2018-03-05 02:30,5,64.61,64.78,64.56,64.65,63
20180601|2018-03-05 03:00,5,64.64,64.64,64.5,64.57,25
20180601|2018-03-05 03:30,5,64.58,64.6,64.48,64.54,19
20180601|2018-03-05 04:00,5,64.45,64.52,64.45,64.45,28
20180601|2018-03-05 04:30,5,64.37,64.37,64.34,64.35,7
20180601|2018-03-05 05:00,5,64.34,64.34,64.17,64.17,8
20180601|2018-03-05 05:30,5,64.1,64.18,64.02,64.03,21
20180601|2018-03-05 06:00,5,64.04,64.18,64.04,64.16,11
20180601|2018-03-05 06:30,5,64.01,64.04,63.96,63.97,11
20180601|2018-03-05 07:00,5,63.97,64.12,63.97,64.12,11
20180601|2018-03-05 07:30,5,63.99,64,63.9,63.9,40
20180601|2018-03-05 08:00,5,63.89,64.05,63.89,63.98,41
20180601|2018-03-05 08:30,5,63.98,64.16,63.9,64.16,58
20180601|2018-03-05 09:00,5,64.18,64.48,64.18,64.48,82
20180601|2018-03-05 09:30,5,64.48,64.98,64.38,64.98,140
20180601|2018-03-05 10:00,5,65,65.37,64.94,65.22,137
20180601|2018-03-05 10:30,5,65.26,65.58,65.19,65.42,103
20180601|2018-03-05 11:00,5,65.49,65.53,65.3,65.34,57
20180601|2018-03-05 11:30,5,65.43,65.43,65.28,65.36,20
20180601|2018-03-05 12:00,5,65.28,65.35,65.21,65.21,11
20180601|2018-03-05 12:30,5,65.25,65.32,65.24,65.32,8
20180601|2018-03-05 13:00,5,65.21,65.29,65.17,65.29,21
20180601|2018-03-05 13:30,5,65.3,65.37,65.3,65.37,30
20180601|2018-03-05 14:00,5,65.36,65.36,65.34,65.34,3
20180601|2018-03-05 14:30,5,65.36,65.36,65.31,65.31,5
20180601|2018-03-05 15:00,5,65.3,65.3,65.29,65.29,3
20180601|2018-03-05 15:30,5,65.3,65.3,65.3,65.3,2
20180601|2018-03-05 19:30,6,65.39,65.41,65.39,65.41,2
20180601|2018-03-06 00:30,6,65.37,65.37,65.37,65.37,1
20180601|2018-03-06 02:00,6,65.22,65.25,65.16,65.2,19
20180601|2018-03-06 02:30,6,65.22,65.28,65.13,65.17,18
20180601|2018-03-06 03:00,6,65.16,65.17,65.08,65.17,42
20180601|2018-03-06 03:30,6,65.17,65.38,65.17,65.35,17
20180601|2018-03-06 04:00,6,65.34,65.4,65.29,65.29,11
20180601|2018-03-06 04:30,6,65.23,65.43,65.23,65.43,6
20180601|2018-03-06 05:00,6,65.37,65.5,65.35,65.5,23
20180601|2018-03-06 05:30,6,65.56,65.61,65.51,65.6,13
20180601|2018-03-06 06:00,6,65.63,65.84,65.62,65.77,20
20180601|2018-03-06 06:30,6,65.68,65.83,65.67,65.79,18
20180601|2018-03-06 07:00,6,65.88,65.9,65.69,65.69,33
20180601|2018-03-06 07:30,6,65.69,65.77,65.6,65.77,40
20180601|2018-03-06 08:00,6,65.75,65.75,65.41,65.42,34
20180601|2018-03-06 08:30,6,65.34,65.56,65.17,65.49,57
20180601|2018-03-06 09:00,6,65.47,65.58,65.32,65.4,60
20180601|2018-03-06 09:30,6,65.37,65.41,65.11,65.11,41
20180601|2018-03-06 10:00,6,65.19,65.36,65.09,65.09,21
20180601|2018-03-06 10:30,6,65.13,65.42,65.13,65.42,43
20180601|2018-03-06 11:00,6,65.41,65.43,65.24,65.28,33
20180601|2018-03-06 11:30,6,65.3,65.49,65.29,65.49,15
20180601|2018-03-06 12:00,6,65.49,65.62,65.49,65.56,25
20180601|2018-03-06 12:30,6,65.54,65.61,65.46,65.49,19
20180601|2018-03-06 13:00,6,65.47,65.53,65.39,65.53,3
20180601|2018-03-06 13:30,6,65.53,65.62,65.49,65.49,36
20180601|2018-03-06 14:00,6,65.46,65.46,65.46,65.46,1
20180601|2018-03-06 15:00,6,65.39,65.39,65.39,65.39,2
20180601|2018-03-06 15:30,6,65.32,65.32,65.19,65.32,16
20180601|2018-03-06 17:00,7,65.08,65.08,65.04,65.04,3
20180601|2018-03-06 18:30,7,64.78,64.9,64.72,64.9,14
20180601|2018-03-06 19:00,7,64.94,65.12,64.94,65.12,6
20180601|2018-03-06 21:30,7,64.99,64.99,64.99,64.99,1
20180601|2018-03-07 01:00,7,64.99,64.99,64.96,64.97,4
20180601|2018-03-07 01:30,7,65.09,65.09,65.09,65.09,1
20180601|2018-03-07 02:00,7,64.95,65.04,64.93,64.95,14
20180601|2018-03-07 02:30,7,64.88,64.96,64.66,64.68,70
20180601|2018-03-07 03:00,7,64.73,64.85,64.71,64.84,21
20180601|2018-03-07 03:30,7,64.83,64.83,64.68,64.71,23
20180601|2018-03-07 04:00,7,64.66,65.08,64.66,65.08,12
20180601|2018-03-07 04:30,7,65.11,65.13,65.05,65.05,19
20180601|2018-03-07 05:00,7,65.06,65.06,65.02,65.02,2
20180601|2018-03-07 05:30,7,65.06,65.06,64.95,64.95,7
20180601|2018-03-07 06:00,7,64.94,65.25,64.94,65.25,15
20180601|2018-03-07 06:30,7,65.2,65.36,65.2,65.36,10
20180601|2018-03-07 07:00,7,65.31,65.43,65.27,65.39,29
20180601|2018-03-07 07:30,7,65.39,65.43,65.32,65.38,12
20180601|2018-03-07 08:00,7,65.38,65.49,65.09,65.11,38
20180601|2018-03-07 08:30,7,65.08,65.24,64.83,64.83,36
20180601|2018-03-07 09:00,7,64.8,64.93,64.7,64.84,70
20180601|2018-03-07 09:30,7,64.86,65.41,64.86,65.35,40
20180601|2018-03-07 10:00,7,65.36,65.36,64.82,64.92,37
20180601|2018-03-07 10:30,7,64.98,65.06,64.13,64.15,56
20180601|2018-03-07 11:00,7,64.09,64.19,63.67,63.92,140
20180601|2018-03-07 11:30,7,63.89,63.96,63.76,63.78,29
20180601|2018-03-07 12:00,7,63.92,64.07,63.87,64.07,7
20180601|2018-03-07 12:30,7,64.13,64.18,64.1,64.1,8
20180601|2018-03-07 13:00,7,64.15,64.22,64.15,64.2,11
20180601|2018-03-07 13:30,7,64.16,64.23,64.11,64.17,15
20180601|2018-03-07 14:00,7,64.25,64.25,64.25,64.25,7
20180601|2018-03-07 14:30,7,64.24,64.24,64.24,64.24,1
20180601|2018-03-07 20:00,8,64.27,64.27,64.27,64.27,1
20180601|2018-03-07 21:00,8,64.29,64.29,64.29,64.29,1
20180601|2018-03-08 01:30,8,64.19,64.19,64.12,64.15,7
20180601|2018-03-08 02:00,8,64.22,64.31,64.17,64.23,22
20180601|2018-03-08 02:30,8,64.27,64.27,64.2,64.2,20
20180601|2018-03-08 03:00,8,64.14,64.14,63.96,63.99,34
20180601|2018-03-08 03:30,8,64.02,64.13,63.98,64.13,12
20180601|2018-03-08 04:00,8,64.11,64.14,64.06,64.14,11
20180601|2018-03-08 04:30,8,64.16,64.16,64.06,64.06,17
20180601|2018-03-08 05:00,8,64.01,64.01,63.97,63.99,10
20180601|2018-03-08 05:30,8,63.91,63.91,63.86,63.86,5
20180601|2018-03-08 06:00,8,63.84,63.95,63.84,63.95,14
20180601|2018-03-08 06:30,8,63.94,63.99,63.85,63.99,27
20180601|2018-03-08 07:00,8,64.08,64.22,64.08,64.22,25
20180601|2018-03-08 07:30,8,64.2,64.2,64.04,64.05,28
20180601|2018-03-08 08:00,8,64.07,64.24,64.04,64.2,59
20180601|2018-03-08 08:30,8,64.09,64.15,63.72,63.72,63
20180601|2018-03-08 09:00,8,63.73,63.9,63.65,63.77,44
20180601|2018-03-08 09:30,8,63.69,63.69,63.41,63.55,119
20180601|2018-03-08 10:00,8,63.57,64.02,63.57,63.81,130
20180601|2018-03-08 10:30,8,63.83,63.89,63.43,63.62,54
20180601|2018-03-08 11:00,8,63.57,63.73,63.52,63.73,23
20180601|2018-03-08 11:30,8,63.6,63.7,63.6,63.63,20
20180601|2018-03-08 12:00,8,63.64,63.79,63.64,63.67,34
20180601|2018-03-08 12:30,8,63.61,63.61,63.5,63.5,21
20180601|2018-03-08 13:00,8,63.45,63.5,63.33,63.48,73
20180601|2018-03-08 13:30,8,63.55,63.68,63.55,63.68,29
20180601|2018-03-08 14:00,8,63.73,63.73,63.65,63.72,4
20180601|2018-03-08 14:30,8,63.64,63.66,63.61,63.66,18
20180601|2018-03-08 15:00,8,63.66,63.66,63.66,63.66,1
20180601|2018-03-08 19:00,9,63.83,63.83,63.83,63.83,1
20180601|2018-03-08 21:00,9,63.55,63.55,63.55,63.55,1
20180601|2018-03-08 21:30,9,63.53,63.53,63.53,63.53,1
20180601|2018-03-09 01:00,9,63.63,63.63,63.63,63.63,1
20180601|2018-03-09 02:00,9,63.59,63.73,63.59,63.64,14
20180601|2018-03-09 02:30,9,63.6,63.75,63.6,63.71,32
20180601|2018-03-09 03:00,9,63.69,63.84,63.66,63.82,19
20180601|2018-03-09 03:30,9,63.87,63.87,63.73,63.73,13
20180601|2018-03-09 04:00,9,63.76,63.85,63.69,63.82,33
20180601|2018-03-09 04:30,9,63.8,64.06,63.8,64,58
20180601|2018-03-09 05:00,9,64.01,64.01,63.91,63.96,22
20180601|2018-03-09 05:30,9,63.92,64.09,63.91,64.09,25
20180601|2018-03-09 06:00,9,64.05,64.05,63.99,63.99,4
20180601|2018-03-09 06:30,9,63.99,64.18,63.96,64.18,15
20180601|2018-03-09 07:00,9,64.09,64.15,63.97,64.05,34
20180601|2018-03-09 07:30,9,64.16,64.29,64.07,64.17,56
20180601|2018-03-09 08:00,9,64.01,64.46,64.01,64.45,67
20180601|2018-03-09 08:30,9,64.4,64.56,64.32,64.47,41
20180601|2018-03-09 09:00,9,64.48,64.61,64.44,64.49,47
20180601|2018-03-09 09:30,9,64.48,64.5,64.33,64.45,58
20180601|2018-03-09 10:00,9,64.38,65.08,64.23,65.08,117
20180601|2018-03-09 10:30,9,65.13,65.19,65,65.04,81
20180601|2018-03-09 11:00,9,65.05,65.05,64.85,64.95,52
20180601|2018-03-09 11:30,9,64.96,65,64.88,64.88,36
20180601|2018-03-09 12:00,9,64.94,64.99,64.89,64.89,64
20180601|2018-03-09 12:30,9,64.92,65.06,64.87,65.06,77
20180601|2018-03-09 13:00,9,65.08,65.28,65.06,65.27,58
20180601|2018-03-09 13:30,9,65.3,65.37,65.26,65.33,60
20180601|2018-03-09 14:00,9,65.36,65.36,65.36,65.36,1
20180601|2018-03-09 14:30,9,65.31,65.31,65.27,65.29,15
20180601|2018-03-09 15:00,9,65.34,65.34,65.34,65.34,1
20180601|2018-03-11 19:00,12,65.41,65.41,65.41,65.41,2
20180601|2018-03-11 20:00,12,65.48,65.62,65.48,65.62,8
20180601|2018-03-12 00:00,12,65.35,65.35,65.35,65.35,1
20180601|2018-03-12 01:30,12,65.24,65.24,65.24,65.24,1
20180601|2018-03-12 02:00,12,65.25,65.26,65.14,65.14,5
20180601|2018-03-12 03:00,12,65.09,65.1,64.98,64.98,21
20180601|2018-03-12 03:30,12,64.98,65.04,64.95,65.04,14
20180601|2018-03-12 04:00,12,65.01,65.01,64.88,64.9,4
20180601|2018-03-12 04:30,12,64.85,64.86,64.72,64.86,43
20180601|2018-03-12 05:00,12,64.85,64.9,64.85,64.86,15
20180601|2018-03-12 05:30,12,64.93,64.95,64.84,64.84,12
20180601|2018-03-12 06:00,12,64.83,64.99,64.78,64.96,19
20180601|2018-03-12 06:30,12,64.96,64.96,64.76,64.8,22
20180601|2018-03-12 07:00,12,64.77,64.84,64.77,64.77,4
20180601|2018-03-12 07:30,12,64.76,64.82,64.74,64.82,11
20180601|2018-03-12 08:00,12,64.73,64.98,64.67,64.98,23
20180601|2018-03-12 08:30,12,64.97,65.05,64.67,64.67,73
20180601|2018-03-12 09:00,12,64.71,64.73,64.52,64.65,78
20180601|2018-03-12 09:30,12,64.66,64.66,64.46,64.53,21
20180601|2018-03-12 10:00,12,64.59,64.59,64.04,64.04,57
20180601|2018-03-12 10:30,12,64.03,64.31,64.03,64.21,64
20180601|2018-03-12 11:00,12,64.17,64.63,64.17,64.63,36
20180601|2018-03-12 11:30,12,64.64,64.65,64.45,64.52,29
20180601|2018-03-12 12:00,12,64.54,64.62,64.5,64.58,22
20180601|2018-03-12 12:30,12,64.61,64.73,64.61,64.63,25
20180601|2018-03-12 13:00,12,64.65,64.88,64.65,64.77,97
20180601|2018-03-12 13:30,12,64.86,64.87,64.81,64.81,20
20180601|2018-03-12 14:00,12,64.83,64.83,64.78,64.78,2
20180601|2018-03-12 14:30,12,64.78,64.81,64.78,64.81,3
20180601|2018-03-12 15:30,12,64.79,64.79,64.79,64.79,1
20180601|2018-03-12 20:00,13,64.65,64.65,64.65,64.65,1
20180601|2018-03-12 21:00,13,64.6,64.6,64.6,64.6,1
20180601|2018-03-13 00:30,13,64.72,64.74,64.72,64.74,2
20180601|2018-03-13 01:00,13,64.84,64.84,64.84,64.84,1
20180601|2018-03-13 01:30,13,64.79,64.79,64.79,64.79,1
20180601|2018-03-13 02:00,13,64.8,64.8,64.8,64.8,1
20180601|2018-03-13 02:30,13,64.65,64.65,64.58,64.6,3
20180601|2018-03-13 03:00,13,64.56,64.65,64.56,64.65,4
20180601|2018-03-13 03:30,13,64.67,64.67,64.58,64.65,16
20180601|2018-03-13 04:00,13,64.68,64.99,64.61,64.92,26
20180601|2018-03-13 04:30,13,64.88,65.02,64.86,64.97,21
20180601|2018-03-13 05:00,13,64.99,65.1,64.9,64.9,37
20180601|2018-03-13 05:30,13,64.87,64.98,64.86,64.98,15
20180601|2018-03-13 06:00,13,64.98,64.98,64.75,64.78,15
20180601|2018-03-13 06:30,13,64.82,64.82,64.69,64.69,5
20180601|2018-03-13 07:00,13,64.65,64.67,64.24,64.32,77
20180601|2018-03-13 07:30,13,64.32,64.65,64.32,64.65,95
20180601|2018-03-13 08:00,13,64.6,64.6,64.41,64.56,17
20180601|2018-03-13 08:30,13,64.66,65.53,64.59,65.38,205
20180601|2018-03-13 09:00,13,65.39,65.44,65.02,65.11,118
20180601|2018-03-13 09:30,13,65.06,65.11,63.95,63.97,185
20180601|2018-03-13 10:00,13,63.93,64.18,63.93,64.18,64
20180601|2018-03-13 10:30,13,64.22,64.64,64.14,64.48,116
20180601|2018-03-13 11:00,13,64.36,64.61,64.32,64.32,25
20180601|2018-03-13 11:30,13,64.34,64.6,64.34,64.59,84
20180601|2018-03-13 12:00,13,64.57,64.58,64.5,64.52,31
20180601|2018-03-13 12:30,13,64.35,64.46,64.28,64.28,18
20180601|2018-03-13 13:00,13,64.27,64.5,64.13,64.5,56
20180601|2018-03-13 13:30,13,64.55,64.56,64.44,64.49,57
20180601|2018-03-13 14:00,13,64.43,64.43,64.33,64.33,2
20180601|2018-03-13 14:30,13,64.35,64.35,64.34,64.34,8
20180601|2018-03-13 15:00,13,64.42,64.44,64.42,64.44,11
20180601|2018-03-13 15:30,13,64.58,64.66,64.58,64.64,15
20180601|2018-03-13 17:00,14,64.59,64.59,64.52,64.52,4
20180601|2018-03-13 18:30,14,64.61,64.61,64.61,64.61,1
20180601|2018-03-13 21:30,14,64.58,64.58,64.58,64.58,2
20180601|2018-03-14 02:00,14,64.48,64.48,64.42,64.42,2
20180601|2018-03-14 02:30,14,64.43,64.53,64.43,64.52,5
20180601|2018-03-14 03:00,14,64.46,64.56,64.42,64.42,25
20180601|2018-03-14 03:30,14,64.36,64.89,64.34,64.88,76
20180601|2018-03-14 04:00,14,64.8,64.8,64.67,64.67,28
20180601|2018-03-14 04:30,14,64.72,64.72,64.57,64.64,20
20180601|2018-03-14 05:00,14,64.81,64.84,64.78,64.84,18
20180601|2018-03-14 05:30,14,64.84,64.84,64.8,64.8,8
20180601|2018-03-14 06:00,14,64.83,65.05,64.78,64.99,60
20180601|2018-03-14 06:30,14,64.92,64.92,64.78,64.8,70
20180601|2018-03-14 07:00,14,64.79,64.92,64.72,64.72,20
20180601|2018-03-14 07:30,14,64.78,64.82,64.74,64.74,6
20180601|2018-03-14 08:00,14,64.68,64.82,64.53,64.57,57
20180601|2018-03-14 08:30,14,64.55,64.84,64.43,64.7,102
20180601|2018-03-14 09:00,14,64.72,64.72,64.51,64.7,55
20180601|2018-03-14 09:30,14,64.42,64.9,64.37,64.44,163
20180601|2018-03-14 10:00,14,64.44,64.44,63.93,64.25,215
20180601|2018-03-14 10:30,14,64.24,64.43,64.12,64.35,67
20180601|2018-03-14 11:00,14,64.35,64.8,64.22,64.45,144
20180601|2018-03-14 11:30,14,64.5,64.5,64.28,64.34,45
20180601|2018-03-14 12:00,14,64.4,64.52,64.39,64.45,32
20180601|2018-03-14 12:30,14,64.5,64.69,64.5,64.56,37
20180601|2018-03-14 13:00,14,64.59,64.81,64.55,64.73,35
20180601|2018-03-14 13:30,14,64.73,64.73,64.62,64.62,51
20180601|2018-03-14 15:00,14,64.65,64.72,64.65,64.72,16
20180601|2018-03-14 19:00,15,64.83,64.83,64.83,64.83,1
20180601|2018-03-14 20:30,15,64.85,64.85,64.85,64.85,1
20180601|2018-03-15 00:30,15,64.76,64.76,64.76,64.76,2
20180601|2018-03-15 01:00,15,64.71,64.71,64.71,64.71,1
20180601|2018-03-15 01:30,15,64.74,64.75,64.74,64.74,4
20180601|2018-03-15 02:00,15,64.74,64.74,64.72,64.74,4
20180601|2018-03-15 02:30,15,64.78,64.78,64.74,64.74,2
20180601|2018-03-15 03:00,15,64.74,64.77,64.69,64.74,17
20180601|2018-03-15 03:30,15,64.73,64.8,64.61,64.61,30
20180601|2018-03-15 04:00,15,64.57,64.66,64.46,64.62,32
20180601|2018-03-15 04:30,15,64.69,64.76,64.65,64.75,23
20180601|2018-03-15 05:00,15,64.73,64.73,64.71,64.71,3
20180601|2018-03-15 05:30,15,64.65,64.74,64.6,64.74,13
20180601|2018-03-15 06:00,15,64.73,65.04,64.73,64.94,63
20180601|2018-03-15 06:30,15,64.94,65.01,64.88,64.94,22
20180601|2018-03-15 07:00,15,64.98,65.1,64.95,64.97,51
20180601|2018-03-15 07:30,15,65.04,65.11,65,65.04,18
20180601|2018-03-15 08:00,15,64.97,65.06,64.93,64.93,46
20180601|2018-03-15 08:30,15,64.97,65.22,64.83,65.11,86
20180601|2018-03-15 09:00,15,65.17,65.19,64.6,64.68,92
20180601|2018-03-15 09:30,15,64.88,64.95,64.79,64.91,16
20180601|2018-03-15 10:00,15,64.98,65.07,64.93,64.94,73
20180601|2018-03-15 10:30,15,64.92,65.09,64.78,65,86
20180601|2018-03-15 11:00,15,65.04,65.07,64.85,64.87,38
20180601|2018-03-15 11:30,15,64.87,64.96,64.8,64.91,55
20180601|2018-03-15 12:00,15,64.93,65.03,64.89,65,18
20180601|2018-03-15 12:30,15,65.03,65.07,65.02,65.02,6
20180601|2018-03-15 13:00,15,64.99,65.05,64.91,64.95,64
20180601|2018-03-15 13:30,15,64.87,64.94,64.87,64.94,19
20180601|2018-03-15 14:00,15,64.91,64.94,64.91,64.94,5
20180601|2018-03-15 14:30,15,64.9,64.9,64.9,64.9,2
20180601|2018-03-15 15:00,15,64.92,64.92,64.89,64.89,4
20180601|2018-03-15 15:30,15,64.89,64.89,64.88,64.88,5
20180601|2018-03-15 23:00,16,64.9,64.9,64.9,64.9,1
20180601|2018-03-16 01:30,16,65.02,65.04,65.02,65.04,5
20180601|2018-03-16 02:00,16,64.99,64.99,64.99,64.99,2
20180601|2018-03-16 02:30,16,64.93,64.93,64.93,64.93,1
20180601|2018-03-16 03:00,16,64.99,64.99,64.87,64.95,8
20180601|2018-03-16 03:30,16,64.98,65.05,64.93,65,26
20180601|2018-03-16 04:00,16,64.97,65.13,64.97,65.13,23
20180601|2018-03-16 04:30,16,65.12,65.12,65.08,65.09,6
20180601|2018-03-16 05:00,16,65.07,65.09,65.03,65.07,18
20180601|2018-03-16 05:30,16,65.06,65.1,65.06,65.07,10
20180601|2018-03-16 06:30,16,65.07,65.07,64.98,64.98,9
20180601|2018-03-16 07:00,16,65.06,65.11,65.06,65.11,8
20180601|2018-03-16 07:30,16,65.11,65.12,65.03,65.03,8
20180601|2018-03-16 08:00,16,64.98,64.98,64.87,64.91,9
20180601|2018-03-16 08:30,16,64.94,64.94,64.77,64.77,41
20180601|2018-03-16 09:00,16,64.85,65.02,64.81,65.02,70
20180601|2018-03-16 09:30,16,64.94,64.97,64.88,64.93,25
20180601|2018-03-16 10:00,16,64.87,65.49,64.86,65.42,122
20180601|2018-03-16 10:30,16,65.44,66.04,65.43,65.81,334
20180601|2018-03-16 11:00,16,65.87,65.87,65.63,65.72,187
20180601|2018-03-16 11:30,16,65.83,65.93,65.77,65.93,66
20180601|2018-03-16 12:00,16,65.97,65.97,65.82,65.84,33
20180601|2018-03-16 12:30,16,65.86,65.99,65.86,65.93,21
20180601|2018-03-16 13:00,16,66,66.26,65.95,66.04,77
20180601|2018-03-16 13:30,16,65.98,66.02,65.97,65.99,35
20180601|2018-03-16 14:00,16,66,66,65.98,65.98,3
20180601|2018-03-16 14:30,16,65.98,65.98,65.98,65.98,2
20180601|2018-03-16 15:00,16,65.95,65.95,65.95,65.95,1
20180601|2018-03-18 17:30,19,65.9,65.92,65.9,65.92,5
20180601|2018-03-18 19:00,19,65.84,65.87,65.84,65.87,20
20180601|2018-03-18 19:30,19,65.85,65.85,65.84,65.84,20
20180601|2018-03-19 00:30,19,65.69,65.69,65.69,65.69,1
20180601|2018-03-19 01:00,19,65.75,65.75,65.75,65.75,2
20180601|2018-03-19 02:00,19,65.86,65.86,65.8,65.8,5
20180601|2018-03-19 02:30,19,65.76,65.76,65.76,65.76,1
20180601|2018-03-19 03:00,19,65.77,65.79,65.65,65.69,24
20180601|2018-03-19 03:30,19,65.64,65.72,65.64,65.67,22
20180601|2018-03-19 04:00,19,65.68,65.75,65.58,65.75,25
20180601|2018-03-19 04:30,19,65.7,65.73,65.7,65.73,2
20180601|2018-03-19 05:00,19,65.83,65.92,65.83,65.89,60
20180601|2018-03-19 05:30,19,65.88,65.97,65.84,65.84,14
20180601|2018-03-19 06:00,19,65.81,65.91,65.78,65.86,27
20180601|2018-03-19 06:30,19,65.82,65.91,65.79,65.89,19
20180601|2018-03-19 07:00,19,65.94,66.02,65.94,66.01,19
20180601|2018-03-19 07:30,19,66.07,66.18,66.06,66.17,44
20180601|2018-03-19 08:00,19,66.02,66.12,65.88,66.12,91
20180601|2018-03-19 08:30,19,66.08,66.08,65.85,65.9,83
20180601|2018-03-19 09:00,19,65.87,65.95,65.83,65.95,64
20180601|2018-03-19 09:30,19,65.99,66.09,65.25,65.36,66
20180601|2018-03-19 10:00,19,65.27,65.59,65.23,65.56,131
20180601|2018-03-19 10:30,19,65.54,65.96,65.54,65.82,57
20180601|2018-03-19 11:00,19,65.74,66.06,65.67,66.02,58
20180601|2018-03-19 11:30,19,66.03,66.05,65.71,65.85,160
20180601|2018-03-19 12:00,19,65.86,65.89,65.72,65.76,76
20180601|2018-03-19 12:30,19,65.83,66.06,65.83,66.06,40
20180601|2018-03-19 13:00,19,66.08,66.1,65.81,65.83,121
20180601|2018-03-19 13:30,19,65.81,65.9,65.81,65.88,49
20180601|2018-03-19 14:00,19,65.9,65.92,65.9,65.92,4
20180601|2018-03-19 15:00,19,65.86,65.86,65.86,65.86,1
20180601|2018-03-19 15:30,19,65.9,65.9,65.86,65.89,8
20180601|2018-03-19 21:00,20,66.03,66.03,65.96,65.96,2
20180601|2018-03-19 22:00,20,66.01,66.01,66,66,6
20180601|2018-03-19 22:30,20,66.03,66.03,66.03,66.03,2
20180601|2018-03-20 00:30,20,66.1,66.4,66.1,66.4,19
20180601|2018-03-20 01:00,20,66.34,66.34,66.34,66.34,11
20180601|2018-03-20 01:30,20,66.32,66.32,66.32,66.32,2
20180601|2018-03-20 02:00,20,66.26,66.34,66.26,66.34,3
20180601|2018-03-20 02:30,20,66.31,66.32,66.27,66.27,12
20180601|2018-03-20 03:00,20,66.28,66.45,66.28,66.37,23
20180601|2018-03-20 03:30,20,66.33,66.33,66.2,66.28,39
20180601|2018-03-20 04:00,20,66.19,66.29,66.18,66.29,30
20180601|2018-03-20 04:30,20,66.29,66.42,66.24,66.29,45
20180601|2018-03-20 05:00,20,66.31,66.49,66.31,66.49,22
20180601|2018-03-20 05:30,20,66.46,66.46,66.34,66.43,20
20180601|2018-03-20 06:00,20,66.52,66.65,66.52,66.65,29
20180601|2018-03-20 06:30,20,66.65,66.7,66.64,66.64,7
20180601|2018-03-20 07:00,20,66.64,66.82,66.64,66.8,23
20180601|2018-03-20 07:30,20,66.77,66.93,66.77,66.83,57
20180601|2018-03-20 08:00,20,66.84,67.05,66.84,66.95,65
20180601|2018-03-20 08:30,20,67.06,67.07,66.86,66.91,130
20180601|2018-03-20 09:00,20,67,67.18,66.98,67.16,52
20180601|2018-03-20 09:30,20,67.25,67.32,67.04,67.15,116
20180601|2018-03-20 10:00,20,67.18,67.31,67.18,67.24,93
20180601|2018-03-20 10:30,20,67.27,67.39,67.23,67.31,83
20180601|2018-03-20 11:00,20,67.29,67.55,66.96,66.96,154
20180601|2018-03-20 11:30,20,67.01,67.01,66.79,66.96,241
20180601|2018-03-20 12:00,20,66.99,67.1,66.93,67.05,42
20180601|2018-03-20 12:30,20,67.09,67.17,67.07,67.09,29
20180601|2018-03-20 13:00,20,67.03,67.25,67.03,67.12,64
20180601|2018-03-20 13:30,20,67.05,67.11,67.01,67.03,20
20180601|2018-03-20 14:00,20,67.06,67.1,67.06,67.1,11
20180601|2018-03-20 14:30,20,67.07,67.08,67.05,67.05,8
20180601|2018-03-20 15:00,20,67.08,67.08,67.07,67.07,4
20180601|2018-03-20 15:30,20,67.2,67.32,67.2,67.28,19
20180601|2018-03-20 20:00,21,67.34,67.37,67.34,67.37,2
20180601|2018-03-20 20:30,21,67.43,67.43,67.43,67.43,1
20180601|2018-03-20 21:30,21,67.34,67.34,67.34,67.34,1
20180601|2018-03-20 23:30,21,67.21,67.21,67.21,67.21,2
20180601|2018-03-21 01:00,21,67.2,67.2,67.2,67.2,2
20180601|2018-03-21 01:30,21,67.26,67.26,67.26,67.26,3
20180601|2018-03-21 02:00,21,67.27,67.27,67.19,67.19,5
20180601|2018-03-21 02:30,21,67.2,67.24,67.18,67.24,87
20180601|2018-03-21 03:00,21,67.34,67.35,67.2,67.25,65
20180601|2018-03-21 03:30,21,67.25,67.3,67.2,67.2,33
20180601|2018-03-21 04:00,21,67.27,67.44,67.27,67.39,49
20180601|2018-03-21 04:30,21,67.38,67.51,67.38,67.47,49
20180601|2018-03-21 05:00,21,67.5,67.63,67.5,67.62,29
20180601|2018-03-21 05:30,21,67.67,67.88,67.64,67.73,194
20180601|2018-03-21 06:00,21,67.74,67.94,67.72,67.78,206
20180601|2018-03-21 06:30,21,67.78,67.92,67.78,67.89,85
20180601|2018-03-21 07:00,21,67.94,67.94,67.75,67.8,33
20180601|2018-03-21 07:30,21,67.81,67.85,67.78,67.84,26
20180601|2018-03-21 08:00,21,67.86,68.06,67.72,68.05,78
20180601|2018-03-21 08:30,21,68,68.14,68,68.06,38
20180601|2018-03-21 09:00,21,68.06,68.08,67.89,67.96,69
20180601|2018-03-21 09:30,21,68.21,68.71,68.09,68.71,97
20180601|2018-03-21 10:00,21,68.62,68.82,68.5,68.82,53
20180601|2018-03-21 10:30,21,68.9,68.95,68.69,68.85,66
20180601|2018-03-21 11:00,21,68.8,68.97,68.78,68.91,103
20180601|2018-03-21 11:30,21,68.81,68.87,68.7,68.76,41
20180601|2018-03-21 12:00,21,68.78,68.79,68.69,68.71,30
20180601|2018-03-21 12:30,21,68.72,68.8,68.69,68.79,38
20180601|2018-03-21 13:00,21,68.81,69.03,68.75,69.01,73
20180601|2018-03-21 13:30,21,69.19,69.21,69.1,69.2,77
20180601|2018-03-21 14:00,21,69.27,69.36,69.23,69.36,23
20180601|2018-03-21 14:30,21,69.4,69.43,69.25,69.25,22
20180601|2018-03-21 15:00,21,69.24,69.32,69.23,69.32,30
20180601|2018-03-21 15:30,21,69.36,69.36,69.36,69.36,2
20180601|2018-03-21 17:00,22,69.55,69.55,69.42,69.42,2
20180601|2018-03-21 18:30,22,69.27,69.27,69.21,69.22,7
20180601|2018-03-21 19:00,22,69.23,69.26,69.23,69.26,5
20180601|2018-03-21 20:00,22,69.18,69.19,69.18,69.19,2
20180601|2018-03-21 20:30,22,69.15,69.15,69.1,69.1,27
20180601|2018-03-21 21:00,22,69.13,69.13,69.13,69.13,5
20180601|2018-03-21 21:30,22,69.1,69.1,69.1,69.1,1
20180601|2018-03-21 23:00,22,69.01,69.01,69.01,69.01,1
20180601|2018-03-22 01:00,22,69.05,69.05,69.05,69.05,4
20180601|2018-03-22 01:30,22,68.98,68.98,68.98,68.98,5
20180601|2018-03-22 02:00,22,68.93,68.93,68.82,68.89,18
20180601|2018-03-22 02:30,22,68.99,68.99,68.83,68.83,6
20180601|2018-03-22 03:00,22,68.87,68.95,68.78,68.79,159
20180601|2018-03-22 03:30,22,68.75,68.89,68.71,68.88,123
20180601|2018-03-22 04:00,22,68.85,68.85,68.72,68.72,85
20180601|2018-03-22 04:30,22,68.7,68.7,68.36,68.47,107
20180601|2018-03-22 05:00,22,68.45,68.55,68.33,68.35,71
20180601|2018-03-22 05:30,22,68.5,68.68,68.5,68.68,43
20180601|2018-03-22 06:00,22,68.71,68.91,68.7,68.87,110
20180601|2018-03-22 06:30,22,68.85,68.89,68.64,68.66,42
20180601|2018-03-22 07:00,22,68.71,68.78,68.45,68.45,64
20180601|2018-03-22 07:30,22,68.5,68.54,68.31,68.37,133
20180601|2018-03-22 08:00,22,68.44,68.56,68.25,68.26,127
20180601|2018-03-22 08:30,22,68.2,68.39,68.15,68.35,120
20180601|2018-03-22 09:00,22,68.3,68.57,68.24,68.32,76
20180601|2018-03-22 09:30,22,68.35,68.43,68.18,68.41,93
20180601|2018-03-22 10:00,22,68.39,68.53,68.32,68.47,88
20180601|2018-03-22 10:30,22,68.54,68.66,68.36,68.52,52
20180601|2018-03-22 11:00,22,68.54,68.74,68.52,68.63,98
20180601|2018-03-22 11:30,22,68.63,68.63,68.42,68.49,149
20180601|2018-03-22 12:00,22,68.45,68.61,68.42,68.52,104
20180601|2018-03-22 12:30,22,68.51,68.52,68.4,68.5,85
20180601|2018-03-22 13:00,22,68.52,68.54,68.35,68.39,140
20180601|2018-03-22 13:30,22,68.36,68.51,68.34,68.51,35
20180601|2018-03-22 14:00,22,68.52,68.52,68.4,68.4,12
20180601|2018-03-22 14:30,22,68.37,68.37,68.21,68.35,11
20180601|2018-03-22 15:00,22,68.37,68.37,68.33,68.33,3
20180601|2018-03-22 17:00,23,68.29,68.29,68.23,68.23,2
20180601|2018-03-22 18:00,23,68.27,68.27,68.27,68.27,1
20180601|2018-03-22 18:30,23,68.45,68.68,68.45,68.55,12
20180601|2018-03-22 19:00,23,68.62,68.85,68.62,68.85,27
20180601|2018-03-22 19:30,23,69,69.13,69,69.01,36
20180601|2018-03-22 20:00,23,69.42,69.43,69.22,69.22,31
20180601|2018-03-22 20:30,23,69.19,69.19,69.02,69.1,20
20180601|2018-03-22 21:30,23,69.14,69.14,68.88,68.92,13
20180601|2018-03-22 22:00,23,68.82,68.96,68.66,68.96,35
20180601|2018-03-22 23:30,23,68.92,68.92,68.92,68.92,2
20180601|2018-03-23 00:00,23,68.97,68.97,68.94,68.94,2
20180601|2018-03-23 00:30,23,68.93,68.93,68.93,68.93,1
20180601|2018-03-23 01:00,23,69.01,69.01,69.01,69.01,2
20180601|2018-03-23 02:00,23,69.04,69.05,68.82,68.96,21
20180601|2018-03-23 02:30,23,68.96,68.96,68.74,68.82,11
20180601|2018-03-23 03:00,23,68.9,68.92,68.65,68.68,59
20180601|2018-03-23 03:30,23,68.71,68.78,68.54,68.54,42
20180601|2018-03-23 04:00,23,68.54,68.75,68.53,68.73,39
20180601|2018-03-23 04:30,23,68.69,68.69,68.45,68.5,32
20180601|2018-03-23 05:00,23,68.45,68.51,68.34,68.42,38
20180601|2018-03-23 05:30,23,68.46,68.58,68.44,68.55,30
20180601|2018-03-23 06:00,23,68.55,68.68,68.51,68.53,48
20180601|2018-03-23 06:30,23,68.51,68.54,68.41,68.46,23
20180601|2018-03-23 07:00,23,68.52,68.83,68.5,68.76,110
20180601|2018-03-23 07:30,23,68.77,68.97,68.77,68.87,42
20180601|2018-03-23 08:00,23,68.93,69.16,68.85,69.16,22
20180601|2018-03-23 08:30,23,69.18,69.51,69.08,69.49,169
20180601|2018-03-23 09:00,23,69.56,69.66,69.16,69.46,216
20180601|2018-03-23 09:30,23,69.5,69.73,69.27,69.52,139
20180601|2018-03-23 10:00,23,69.52,69.54,69.38,69.51,205
20180601|2018-03-23 10:30,23,69.56,69.61,69.33,69.51,123
20180601|2018-03-23 11:00,23,69.57,69.64,69.29,69.43,197
20180601|2018-03-23 11:30,23,69.43,69.43,69.07,69.25,126
20180601|2018-03-23 12:00,23,69.27,69.35,69.18,69.26,46
20180601|2018-03-23 12:30,23,69.37,69.47,69.37,69.37,33
20180601|2018-03-23 13:00,23,69.37,69.82,69.37,69.8,87
20180601|2018-03-23 13:30,23,69.8,69.91,69.76,69.79,76
20180601|2018-03-23 14:00,23,69.82,69.88,69.82,69.86,3
20180601|2018-03-23 14:30,23,69.83,69.84,69.79,69.82,17
20180601|2018-03-23 15:30,23,69.78,69.78,69.76,69.76,2
20180601|2018-03-25 17:00,26,70,70,70,70,100
20180601|2018-03-25 17:30,26,69.8,69.84,69.8,69.84,2
20180601|2018-03-25 18:00,26,70.09,70.3,70.09,70.28,16
20180601|2018-03-25 18:30,26,70.26,70.26,70.26,70.26,2
20180601|2018-03-25 19:00,26,70.18,70.18,70.15,70.15,5
20180601|2018-03-25 20:00,26,70.26,70.29,69.89,69.99,11
20180601|2018-03-25 20:30,26,70.07,70.25,69.89,70.24,24
20180601|2018-03-25 21:00,26,69.79,69.79,69.74,69.74,3
20180601|2018-03-25 21:30,26,69.57,69.6,69.57,69.6,2
20180601|2018-03-25 22:00,26,69.58,69.72,69.58,69.69,7
20180601|2018-03-25 22:30,26,69.77,69.82,69.77,69.82,4
20180601|2018-03-25 23:00,26,69.72,69.72,69.72,69.72,1
20180601|2018-03-25 23:30,26,69.66,69.66,69.66,69.66,1
20180601|2018-03-26 00:00,26,69.68,69.72,69.67,69.71,5
20180601|2018-03-26 00:30,26,69.56,69.56,69.56,69.56,75
20180601|2018-03-26 01:00,26,69.56,69.64,69.52,69.64,16
20180601|2018-03-26 01:30,26,69.62,69.62,69.62,69.62,1
20180601|2018-03-26 02:00,26,69.61,69.68,69.55,69.55,21
20180601|2018-03-26 02:30,26,69.5,69.5,69.38,69.41,52
20180601|2018-03-26 03:00,26,69.34,69.51,69.33,69.47,50
20180601|2018-03-26 03:30,26,69.53,69.61,69.45,69.61,28
20180601|2018-03-26 04:00,26,69.64,69.79,69.62,69.76,76
20180601|2018-03-26 04:30,26,69.73,69.81,69.69,69.69,38
20180601|2018-03-26 05:00,26,69.7,69.74,69.68,69.72,27
20180601|2018-03-26 05:30,26,69.7,69.79,69.58,69.79,38
20180601|2018-03-26 06:00,26,69.77,69.88,69.75,69.76,66
20180601|2018-03-26 06:30,26,69.77,69.9,69.77,69.9,35
20180601|2018-03-26 07:00,26,69.9,69.94,69.76,69.79,53
20180601|2018-03-26 07:30,26,69.83,69.88,69.7,69.84,98
20180601|2018-03-26 08:00,26,69.86,69.9,69.46,69.62,171
20180601|2018-03-26 08:30,26,69.61,69.65,69.52,69.59,107
20180601|2018-03-26 09:00,26,69.53,69.59,69.38,69.4,147
20180601|2018-03-26 09:30,26,69.38,69.56,69.36,69.49,75
20180601|2018-03-26 10:00,26,69.38,69.45,69.1,69.41,283
20180601|2018-03-26 10:30,26,69.39,69.81,69.31,69.64,254
20180601|2018-03-26 11:00,26,69.61,69.61,69.3,69.54,110
20180601|2018-03-26 11:30,26,69.51,69.57,69.42,69.54,88
20180601|2018-03-26 12:00,26,69.47,69.56,69.43,69.48,37
20180601|2018-03-26 12:30,26,69.62,69.64,69.35,69.42,109
20180601|2018-03-26 13:00,26,69.45,69.67,69.45,69.53,61
20180601|2018-03-26 13:30,26,69.54,69.54,69.45,69.52,45
20180601|2018-03-26 14:00,26,69.49,69.56,69.49,69.55,14
20180601|2018-03-26 14:30,26,69.53,69.53,69.47,69.47,15
20180601|2018-03-26 15:00,26,69.46,69.48,69.44,69.46,74
20180601|2018-03-26 15:30,26,69.45,69.45,69.45,69.45,3
20180601|2018-03-26 19:30,27,69.57,69.57,69.57,69.57,12
20180601|2018-03-26 20:00,27,69.62,69.62,69.62,69.62,2
20180601|2018-03-26 20:30,27,69.66,69.67,69.64,69.64,5
20180601|2018-03-26 21:30,27,69.62,69.65,69.62,69.62,6
20180601|2018-03-26 22:00,27,69.71,69.86,69.71,69.81,37
20180601|2018-03-26 22:30,27,69.82,69.82,69.78,69.78,5
20180601|2018-03-27 00:00,27,69.7,69.71,69.7,69.71,6
20180601|2018-03-27 00:30,27,69.7,69.7,69.56,69.56,23
20180601|2018-03-27 01:00,27,69.6,69.66,69.46,69.48,27
20180601|2018-03-27 01:30,27,69.48,69.61,69.48,69.59,13
20180601|2018-03-27 02:00,27,69.58,69.65,69.54,69.65,39
20180601|2018-03-27 02:30,27,69.67,69.73,69.63,69.63,56
20180601|2018-03-27 03:00,27,69.64,69.73,69.6,69.65,94
20180601|2018-03-27 03:30,27,69.66,69.78,69.66,69.75,121
20180601|2018-03-27 04:00,27,69.75,69.77,69.59,69.71,111
20180601|2018-03-27 04:30,27,69.73,69.83,69.69,69.72,97
20180601|2018-03-27 05:00,27,69.72,69.83,69.61,69.7,91
20180601|2018-03-27 05:30,27,69.69,69.78,69.67,69.69,63
20180601|2018-03-27 06:00,27,69.68,69.82,69.68,69.76,35
20180601|2018-03-27 06:30,27,69.77,69.95,69.77,69.86,89
20180601|2018-03-27 07:00,27,69.86,70.37,69.77,70.29,594
20180601|2018-03-27 07:30,27,70.31,70.39,70.19,70.3,296
20180601|2018-03-27 08:00,27,70.3,70.31,69.86,70.03,449
20180601|2018-03-27 08:30,27,69.96,70.05,69.5,69.63,423
20180601|2018-03-27 09:00,27,69.67,69.85,69.53,69.8,292
20180601|2018-03-27 09:30,27,69.76,69.8,69.57,69.58,253
20180601|2018-03-27 10:00,27,69.55,69.57,69.22,69.48,631
20180601|2018-03-27 10:30,27,69.42,69.59,69.41,69.43,226
20180601|2018-03-27 11:00,27,69.42,69.74,69.42,69.67,139
20180601|2018-03-27 11:30,27,69.64,69.64,69.51,69.62,124
20180601|2018-03-27 12:00,27,69.63,69.63,69.44,69.44,81
20180601|2018-03-27 12:30,27,69.46,69.51,69.33,69.51,65
20180601|2018-03-27 13:00,27,69.51,69.53,69.36,69.46,105
20180601|2018-03-27 13:30,27,69.44,69.44,68.93,68.99,356
20180601|2018-03-27 14:00,27,68.98,69.05,68.96,68.96,44
20180601|2018-03-27 14:30,27,68.94,69,68.85,69,60
20180601|2018-03-27 15:00,27,69,69.14,69,69.11,14
20180601|2018-03-27 15:30,27,68.99,68.99,68.79,68.85,259
20180601|2018-03-27 17:00,28,68.98,69.11,68.94,69.11,10
20180601|2018-03-27 17:30,28,68.96,69.03,68.96,69.03,2
20180601|2018-03-27 18:00,28,68.98,68.98,68.98,68.98,1
20180601|2018-03-27 18:30,28,68.98,68.98,68.98,68.98,2
20180601|2018-03-27 19:00,28,69.05,69.05,69.05,69.05,1
20180601|2018-03-27 20:00,28,69.05,69.05,69.05,69.05,11
20180601|2018-03-27 20:30,28,69.1,69.18,69.1,69.14,13
20180601|2018-03-27 21:00,28,69.07,69.07,69.04,69.04,3
20180601|2018-03-27 21:30,28,69.03,69.03,68.99,68.99,3
20180601|2018-03-27 22:00,28,68.95,68.97,68.9,68.97,9
20180601|2018-03-27 22:30,28,68.96,68.96,68.96,68.96,20
20180601|2018-03-27 23:30,28,68.94,68.94,68.92,68.92,3
20180601|2018-03-28 00:00,28,68.91,68.91,68.83,68.83,7
20180601|2018-03-28 00:30,28,68.87,68.93,68.87,68.93,9
20180601|2018-03-28 01:00,28,68.9,68.96,68.89,68.92,33
20180601|2018-03-28 01:30,28,68.89,68.98,68.85,68.98,20
20180601|2018-03-28 02:00,28,69,69.08,68.63,68.7,311
20180601|2018-03-28 02:30,28,68.72,68.89,68.7,68.84,136
20180601|2018-03-28 03:00,28,68.84,68.99,68.84,68.9,324
20180601|2018-03-28 03:30,28,68.91,68.97,68.87,68.94,318
20180601|2018-03-28 04:00,28,68.94,69.07,68.91,68.98,88
20180601|2018-03-28 04:30,28,69,69,68.85,68.89,158
20180601|2018-03-28 05:00,28,68.9,68.99,68.9,68.95,91
20180601|2018-03-28 05:30,28,68.98,69.13,68.97,69.12,161
20180601|2018-03-28 06:00,28,69.13,69.21,69.11,69.19,101
20180601|2018-03-28 06:30,28,69.19,69.24,69.07,69.1,72
20180601|2018-03-28 07:00,28,69.17,69.17,69,69.08,114
20180601|2018-03-28 07:30,28,69.11,69.11,68.98,69.07,153
20180601|2018-03-28 08:00,28,69.09,69.13,68.9,68.93,253
20180601|2018-03-28 08:30,28,68.92,69,68.75,68.97,503
20180601|2018-03-28 09:00,28,68.94,69.02,68.77,68.79,402
20180601|2018-03-28 09:30,28,68.81,69.45,68.66,69.14,964
20180601|2018-03-28 10:00,28,69.14,69.2,68.88,69.07,592
20180601|2018-03-28 10:30,28,69.09,69.09,67.98,68.15,910
20180601|2018-03-28 11:00,28,68.15,68.44,68.02,68.35,244
20180601|2018-03-28 11:30,28,68.4,68.48,68.31,68.36,136
20180601|2018-03-28 12:00,28,68.33,68.37,68.21,68.37,140
20180601|2018-03-28 12:30,28,68.38,68.7,68.38,68.69,245
20180601|2018-03-28 13:00,28,68.64,68.8,68.63,68.79,302
20180601|2018-03-28 13:30,28,68.8,69.01,68.76,69,206
20180601|2018-03-28 14:00,28,68.98,68.98,68.79,68.9,55
20180601|2018-03-28 14:30,28,68.88,69.01,68.88,68.96,291
20180601|2018-03-28 15:00,28,68.95,68.97,68.91,68.93,4
20180601|2018-03-28 15:30,28,68.99,69.06,68.97,69.06,13
20180601|2018-03-28 17:30,29,69.01,69.09,69.01,69.09,2
20180601|2018-03-28 18:30,29,69.07,69.08,68.96,68.96,8
20180601|2018-03-28 19:00,29,68.95,68.98,68.95,68.98,4
20180601|2018-03-28 19:30,29,68.98,68.98,68.94,68.94,13
20180601|2018-03-28 20:00,29,68.94,68.95,68.94,68.95,4
20180601|2018-03-28 20:30,29,68.97,68.97,68.97,68.97,1
20180601|2018-03-28 21:00,29,68.97,68.97,68.85,68.85,5
20180601|2018-03-28 21:30,29,68.85,68.91,68.85,68.91,2
20180601|2018-03-28 22:00,29,68.93,68.95,68.93,68.94,17
20180601|2018-03-28 22:30,29,68.96,69.01,68.96,69.01,35
20180601|2018-03-28 23:00,29,68.98,68.98,68.9,68.98,74
20180601|2018-03-28 23:30,29,69.01,69.07,68.97,68.97,138
20180601|2018-03-29 00:00,29,68.97,68.98,68.97,68.98,2
20180601|2018-03-29 00:30,29,68.96,69,68.92,68.92,30
20180601|2018-03-29 01:00,29,68.91,68.98,68.91,68.97,9
20180601|2018-03-29 01:30,29,68.99,69.06,68.97,69,60
20180601|2018-03-29 02:00,29,68.94,69.08,68.87,68.88,99
20180601|2018-03-29 02:30,29,68.86,68.94,68.79,68.86,129
20180601|2018-03-29 03:00,29,68.88,68.94,68.72,68.75,183
20180601|2018-03-29 03:30,29,68.77,68.77,68.67,68.67,138
20180601|2018-03-29 04:00,29,68.67,68.73,68.58,68.72,129
20180601|2018-03-29 04:30,29,68.73,68.75,68.53,68.62,144
20180601|2018-03-29 05:00,29,68.63,68.67,68.58,68.63,82
20180601|2018-03-29 05:30,29,68.62,68.62,68.39,68.4,130
20180601|2018-03-29 06:00,29,68.39,68.47,68.25,68.25,328
20180601|2018-03-29 06:30,29,68.26,68.48,68.26,68.48,306
20180601|2018-03-29 07:00,29,68.5,68.5,68.36,68.41,114
20180601|2018-03-29 07:30,29,68.39,68.5,68.31,68.44,151
20180601|2018-03-29 08:00,29,68.43,68.63,68.37,68.63,359
20180601|2018-03-29 08:30,29,68.62,68.82,68.61,68.74,381
20180601|2018-03-29 09:00,29,68.74,69,68.45,68.88,572
20180601|2018-03-29 09:30,29,68.88,69.23,68.81,69.03,688
20180601|2018-03-29 10:00,29,69.06,69.27,68.91,69.24,952
20180601|2018-03-29 10:30,29,69.21,69.25,69.01,69.18,498
20180601|2018-03-29 11:00,29,69.18,69.2,69,69.01,314
20180601|2018-03-29 11:30,29,69.01,69.26,68.98,69.24,430
20180601|2018-03-29 12:00,29,69.27,69.45,69.13,69.35,542
20180601|2018-03-29 12:30,29,69.4,69.76,69.38,69.65,742
20180601|2018-03-29 13:00,29,69.66,69.72,69.23,69.3,864
20180601|2018-03-29 13:30,29,69.29,69.29,69.11,69.27,330
20180601|2018-03-29 14:00,29,69.28,69.3,69.24,69.3,39
20180601|2018-03-29 14:30,29,69.3,69.35,69.28,69.35,26
20180601|2018-03-29 15:00,29,69.4,69.4,69.35,69.35,27
20180601|2018-03-29 15:30,29,69.38,69.41,69.37,69.41,32
20180601|2018-04-01 17:00,2,69.42,69.55,69.42,69.44,11
20180601|2018-04-01 17:30,2,69.47,69.47,69.47,69.47,2
20180601|2018-04-01 18:00,2,69.58,69.58,69.56,69.56,6
20180601|2018-04-01 18:30,2,69.57,69.57,69.57,69.57,1
20180601|2018-04-01 19:00,2,69.62,69.8,69.62,69.75,28
20180601|2018-04-01 19:30,2,69.71,69.71,69.64,69.7,71
20180601|2018-04-01 20:00,2,69.69,69.72,69.69,69.72,2
20180601|2018-04-01 20:30,2,69.71,69.71,69.71,69.71,5
20180601|2018-04-01 21:00,2,69.77,69.78,69.77,69.78,7
20180601|2018-04-01 21:30,2,69.74,69.74,69.72,69.72,6
20180601|2018-04-01 22:00,2,69.71,69.72,69.69,69.69,6
20180601|2018-04-01 22:30,2,69.72,69.72,69.72,69.72,1
20180601|2018-04-01 23:30,2,69.67,69.69,69.67,69.69,4
20180601|2018-04-02 00:00,2,69.66,69.66,69.66,69.66,1
20180601|2018-04-02 00:30,2,69.68,69.7,69.68,69.7,5
20180601|2018-04-02 01:00,2,69.67,69.71,69.67,69.71,4
20180601|2018-04-02 01:30,2,69.71,69.78,69.71,69.78,23
20180601|2018-04-02 02:00,2,69.77,69.77,69.6,69.63,62
20180601|2018-04-02 02:30,2,69.62,69.65,69.52,69.65,53
20180601|2018-04-02 03:00,2,69.62,69.92,69.61,69.91,137
20180601|2018-04-02 03:30,2,69.91,70.03,69.88,69.91,223
20180601|2018-04-02 04:00,2,69.9,69.9,69.75,69.75,46
20180601|2018-04-02 04:30,2,69.77,69.8,69.64,69.69,93
20180601|2018-04-02 05:00,2,69.68,69.75,69.64,69.73,53
20180601|2018-04-02 05:30,2,69.77,69.87,69.77,69.83,33
20180601|2018-04-02 06:00,2,69.81,69.85,69.74,69.75,35
20180601|2018-04-02 06:30,2,69.75,69.81,69.71,69.8,31
20180601|2018-04-02 07:00,2,69.79,69.86,69.68,69.74,96
20180601|2018-04-02 07:30,2,69.71,69.71,69.37,69.37,252
20180601|2018-04-02 08:00,2,69.37,69.38,68.8,68.9,665
20180601|2018-04-02 08:30,2,68.91,68.91,68.66,68.75,358
20180601|2018-04-02 09:00,2,68.75,68.75,68.36,68.66,304
20180601|2018-04-02 09:30,2,68.67,68.77,68.22,68.32,444
20180601|2018-04-02 10:00,2,68.28,68.41,68.18,68.3,337
20180601|2018-04-02 10:30,2,68.32,68.33,67.67,67.88,536
20180601|2018-04-02 11:00,2,67.88,67.98,67.65,67.98,340
20180601|2018-04-02 11:30,2,67.97,68.11,67.92,67.98,175
20180601|2018-04-02 12:00,2,68.01,68.06,67.86,67.9,321
20180601|2018-04-02 12:30,2,67.9,67.9,67.73,67.81,619
20180601|2018-04-02 13:00,2,67.79,67.89,67.59,67.67,1392
20180601|2018-04-02 13:30,2,67.76,67.83,67.61,67.68,162
20180601|2018-04-02 14:00,2,67.68,67.77,67.63,67.74,63
20180601|2018-04-02 14:30,2,67.79,67.79,67.71,67.74,55
20180601|2018-04-02 15:00,2,67.78,67.81,67.76,67.76,18
20180601|2018-04-02 15:30,2,67.76,67.76,67.48,67.5,67
20180601|2018-04-02 17:00,3,67.65,67.65,67.65,67.65,1
20180601|2018-04-02 18:00,3,67.59,67.59,67.59,67.59,1
20180601|2018-04-02 18:30,3,67.72,67.72,67.72,67.72,2
20180601|2018-04-02 19:00,3,67.7,67.82,67.69,67.8,14
20180601|2018-04-02 20:00,3,67.85,67.86,67.85,67.86,5
20180601|2018-04-02 20:30,3,67.83,67.83,67.83,67.83,1
20180601|2018-04-02 21:00,3,67.8,67.8,67.8,67.8,1
20180601|2018-04-02 22:00,3,67.8,67.83,67.8,67.82,18
20180601|2018-04-02 22:30,3,67.82,67.82,67.8,67.8,32
20180601|2018-04-02 23:00,3,67.75,67.75,67.75,67.75,1
20180601|2018-04-03 00:30,3,67.71,67.73,67.7,67.73,44
20180601|2018-04-03 01:00,3,67.77,67.8,67.77,67.8,4
20180601|2018-04-03 01:30,3,67.75,67.93,67.75,67.93,30
20180601|2018-04-03 02:00,3,67.93,68.04,67.89,68.04,114
20180601|2018-04-03 02:30,3,68.02,68.02,67.88,67.97,87
20180601|2018-04-03 03:00,3,68.01,68.22,67.93,68.19,254
20180601|2018-04-03 03:30,3,68.2,68.29,68.1,68.15,231
20180601|2018-04-03 04:00,3,68.15,68.17,67.96,68.01,142
20180601|2018-04-03 04:30,3,68.02,68.11,67.9,67.91,159
20180601|2018-04-03 05:00,3,67.91,68.02,67.86,67.97,186
20180601|2018-04-03 05:30,3,67.93,67.98,67.85,67.85,59
20180601|2018-04-03 06:00,3,67.85,67.95,67.62,67.77,268
20180601|2018-04-03 06:30,3,67.76,67.87,67.7,67.75,85
20180601|2018-04-03 07:00,3,67.74,67.96,67.7,67.84,136
20180601|2018-04-03 07:30,3,67.82,68.02,67.66,68.01,283
20180601|2018-04-03 08:00,3,68.02,68.11,67.79,68.08,182
20180601|2018-04-03 08:30,3,68.02,68.19,67.77,68.05,372
20180601|2018-04-03 09:00,3,68.04,68.06,67.71,67.91,486
20180601|2018-04-03 09:30,3,67.94,68.14,67.94,68.09,324
20180601|2018-04-03 10:00,3,68.15,68.37,68.05,68.06,620
20180601|2018-04-03 10:30,3,68.07,68.1,67.91,67.92,379
20180601|2018-04-03 11:00,3,67.99,68.04,67.89,68,186
20180601|2018-04-03 11:30,3,68,68.2,67.99,68.18,180
20180601|2018-04-03 12:00,3,68.16,68.24,68.03,68.24,166
20180601|2018-04-03 12:30,3,68.25,68.28,68,68.06,193
20180601|2018-04-03 13:00,3,68.07,68.17,67.94,68.03,271
20180601|2018-04-03 13:30,3,68.03,68.13,67.99,68.13,169
20180601|2018-04-03 14:00,3,68.11,68.22,68.11,68.21,39
20180601|2018-04-03 14:30,3,68.19,68.2,68.14,68.17,58
20180601|2018-04-03 15:00,3,68.15,68.21,68.13,68.21,32
20180601|2018-04-03 15:30,3,68.1,68.42,68.06,68.16,165
20180601|2018-04-03 18:30,4,68.14,68.14,68.1,68.1,4
20180601|2018-04-03 19:00,4,68.19,68.2,68.01,68.01,29
20180601|2018-04-03 19:30,4,68,68,67.98,67.98,2
20180601|2018-04-03 20:00,4,68.01,68.01,67.98,67.98,2
20180601|2018-04-03 20:30,4,67.93,67.93,67.93,67.93,1
20180601|2018-04-03 22:00,4,67.89,67.92,67.89,67.92,2
20180601|2018-04-03 22:30,4,67.92,67.92,67.92,67.92,6
20180601|2018-04-03 23:00,4,67.89,67.91,67.88,67.91,5
20180601|2018-04-04 00:00,4,67.95,67.95,67.92,67.92,6
20180601|2018-04-04 00:30,4,67.88,67.88,67.86,67.86,4
20180601|2018-04-04 01:00,4,67.82,67.83,67.79,67.79,8
20180601|2018-04-04 01:30,4,67.85,67.87,67.85,67.86,7
20180601|2018-04-04 02:00,4,67.91,67.95,67.8,67.8,157
20180601|2018-04-04 02:30,4,67.78,67.97,67.66,67.7,256
20180601|2018-04-04 03:00,4,67.69,67.72,67.41,67.52,535
20180601|2018-04-04 03:30,4,67.52,67.53,67.19,67.21,876
20180601|2018-04-04 04:00,4,67.19,67.19,66.7,66.91,739
20180601|2018-04-04 04:30,4,66.93,67.02,66.85,66.95,227
20180601|2018-04-04 05:00,4,66.92,67.07,66.85,66.95,172
20180601|2018-04-04 05:30,4,66.96,66.97,66.85,66.86,78
20180601|2018-04-04 06:00,4,66.87,67.18,66.87,67.18,149
20180601|2018-04-04 06:30,4,67.18,67.34,67.17,67.26,395
20180601|2018-04-04 07:00,4,67.26,67.32,67.16,67.17,305
20180601|2018-04-04 07:30,4,67.14,67.31,67.13,67.15,175
20180601|2018-04-04 08:00,4,67.15,67.15,66.73,66.9,684
20180601|2018-04-04 08:30,4,66.92,67.1,66.74,66.96,610
20180601|2018-04-04 09:00,4,66.95,67.18,66.87,67.16,563
20180601|2018-04-04 09:30,4,67.17,67.77,66.92,67.74,1050
20180601|2018-04-04 10:00,4,67.73,67.82,67.47,67.67,856
20180601|2018-04-04 10:30,4,67.67,67.77,67.46,67.62,981
20180601|2018-04-04 11:00,4,67.64,68.01,67.53,67.82,577
20180601|2018-04-04 11:30,4,67.84,67.95,67.73,67.88,408
20180601|2018-04-04 12:00,4,67.88,67.89,67.66,67.73,254
20180601|2018-04-04 12:30,4,67.73,67.8,67.69,67.79,93
20180601|2018-04-04 13:00,4,67.81,68.17,67.77,68.01,643
20180601|2018-04-04 13:30,4,67.99,68.05,67.93,68.05,121
20180601|2018-04-04 14:00,4,68.06,68.1,68.05,68.1,47
20180601|2018-04-04 14:30,4,68.14,68.27,68.09,68.27,96
20180601|2018-04-04 15:00,4,68.17,68.24,68.17,68.22,13
20180601|2018-04-04 15:30,4,68.21,68.23,68.19,68.22,28
20180601|2018-04-04 17:00,5,68.35,68.4,68.35,68.4,3
20180601|2018-04-04 18:00,5,68.33,68.33,68.33,68.33,1
20180601|2018-04-04 18:30,5,68.32,68.33,68.32,68.33,4
20180601|2018-04-04 19:00,5,68.33,68.43,68.26,68.26,6
20180601|2018-04-04 19:30,5,68.26,68.26,68.26,68.26,1
20180601|2018-04-04 20:30,5,68.18,68.27,68.18,68.27,8
20180601|2018-04-04 21:00,5,68.29,68.35,68.29,68.31,11
20180601|2018-04-04 21:30,5,68.33,68.34,68.33,68.33,4
20180601|2018-04-04 23:00,5,68.33,68.33,68.33,68.33,2
20180601|2018-04-04 23:30,5,68.29,68.32,68.29,68.32,25
20180601|2018-04-05 00:00,5,68.39,68.39,68.39,68.39,2
20180601|2018-04-05 00:30,5,68.34,68.38,68.32,68.32,21
20180601|2018-04-05 01:00,5,68.35,68.35,68.3,68.3,11
20180601|2018-04-05 01:30,5,68.28,68.34,68.28,68.34,2
20180601|2018-04-05 02:00,5,68.28,68.32,68.17,68.26,107
20180601|2018-04-05 02:30,5,68.26,68.39,68.2,68.25,284
20180601|2018-04-05 03:00,5,68.22,68.27,68.1,68.23,259
20180601|2018-04-05 03:30,5,68.24,68.3,68.11,68.12,204
20180601|2018-04-05 04:00,5,68.1,68.1,67.99,68.04,126
20180601|2018-04-05 04:30,5,68.06,68.1,67.97,68.06,111
20180601|2018-04-05 05:00,5,68.06,68.12,67.88,67.91,146
20180601|2018-04-05 05:30,5,67.88,67.96,67.8,67.83,164
20180601|2018-04-05 06:00,5,67.81,67.99,67.73,67.98,293
20180601|2018-04-05 06:30,5,67.98,68.09,67.96,67.97,180
20180601|2018-04-05 07:00,5,67.99,68.05,67.91,67.95,69
20180601|2018-04-05 07:30,5,67.93,68.18,67.86,68.14,304
20180601|2018-04-05 08:00,5,68.1,68.32,67.95,68.28,298
20180601|2018-04-05 08:30,5,68.26,68.92,68.21,68.68,1173
20180601|2018-04-05 09:00,5,68.66,68.68,68.29,68.4,468
20180601|2018-04-05 09:30,5,68.45,68.52,67.96,68.09,846
20180601|2018-04-05 10:00,5,68.06,68.48,68.06,68.19,591
20180601|2018-04-05 10:30,5,68.18,68.6,68.11,68.54,375
20180601|2018-04-05 11:00,5,68.53,68.56,68.28,68.28,281
20180601|2018-04-05 11:30,5,68.31,68.47,68.31,68.44,98
20180601|2018-04-05 12:00,5,68.42,68.49,68.07,68.11,134
20180601|2018-04-05 12:30,5,68.08,68.26,68.08,68.18,103
20180601|2018-04-05 13:00,5,68.22,68.37,68,68.36,255
20180601|2018-04-05 13:30,5,68.35,68.46,68.35,68.4,79
20180601|2018-04-05 14:00,5,68.37,68.48,68.37,68.44,58
20180601|2018-04-05 14:30,5,68.44,68.47,68.39,68.39,62
20180601|2018-04-05 15:00,5,68.41,68.43,68.41,68.41,18
20180601|2018-04-05 15:30,5,68.44,68.57,68.44,68.54,39
20180601|2018-04-05 17:00,6,68.59,68.59,68.57,68.57,16
20180601|2018-04-05 18:00,6,68.11,68.11,67.82,68.01,40
20180601|2018-04-05 18:30,6,68.07,68.11,67.99,68.1,12
20180601|2018-04-05 19:00,6,68.03,68.05,67.91,67.94,59
20180601|2018-04-05 19:30,6,67.97,67.97,67.81,67.84,12
20180601|2018-04-05 20:00,6,67.92,67.92,67.82,67.88,16
20180601|2018-04-05 20:30,6,67.92,67.97,67.88,67.93,36
20180601|2018-04-05 21:00,6,67.91,68,67.91,67.99,29
20180601|2018-04-05 21:30,6,67.99,68.02,67.99,68.02,16
20180601|2018-04-05 22:00,6,68.04,68.08,68.02,68.02,10
20180601|2018-04-05 23:00,6,67.9,67.99,67.9,67.99,7
20180601|2018-04-05 23:30,6,67.99,67.99,67.95,67.96,5
20180601|2018-04-06 00:00,6,67.93,67.93,67.82,67.82,18
20180601|2018-04-06 00:30,6,67.85,67.85,67.78,67.79,11
20180601|2018-04-06 01:00,6,67.82,67.83,67.68,67.81,54
20180601|2018-04-06 01:30,6,67.88,67.91,67.87,67.91,4
20180601|2018-04-06 02:00,6,67.85,68.01,67.8,67.94,124
20180601|2018-04-06 02:30,6,67.92,67.97,67.81,67.85,183
20180601|2018-04-06 03:00,6,67.86,68.08,67.86,68.01,285
20180601|2018-04-06 03:30,6,68,68.21,68,68.11,358
20180601|2018-04-06 04:00,6,68.07,68.21,68.07,68.16,95
20180601|2018-04-06 04:30,6,68.14,68.15,67.99,68.04,114
20180601|2018-04-06 05:00,6,68.06,68.1,68.04,68.04,102
20180601|2018-04-06 05:30,6,68.05,68.12,67.95,68.01,94
20180601|2018-04-06 06:00,6,68.03,68.03,67.84,67.92,76
20180601|2018-04-06 06:30,6,67.88,67.91,67.77,67.91,176
20180601|2018-04-06 07:00,6,67.91,68.13,67.9,68.06,219
20180601|2018-04-06 07:30,6,68.07,68.3,67.98,68.26,314
20180601|2018-04-06 08:00,6,68.27,68.44,68.14,68.43,640
20180601|2018-04-06 08:30,6,68.41,68.62,68.34,68.39,598
20180601|2018-04-06 09:00,6,68.39,68.48,68.14,68.17,327
20180601|2018-04-06 09:30,6,68.15,68.15,67.57,67.61,1216
20180601|2018-04-06 10:00,6,67.62,67.62,67.21,67.38,1181
20180601|2018-04-06 10:30,6,67.4,67.56,67.15,67.45,712
20180601|2018-04-06 11:00,6,67.44,67.47,67.22,67.36,214
20180601|2018-04-06 11:30,6,67.36,67.55,67.33,67.45,239
20180601|2018-04-06 12:00,6,67.45,67.45,67.29,67.4,217
20180601|2018-04-06 12:30,6,67.41,67.43,66.86,67,465
20180601|2018-04-06 13:00,6,66.97,67.15,66.96,67.13,410
20180601|2018-04-06 13:30,6,67.1,67.11,66.92,66.98,127
20180601|2018-04-06 14:00,6,66.98,67.03,66.93,66.98,116
20180601|2018-04-06 14:30,6,66.95,67.08,66.94,67.03,165
20180601|2018-04-06 15:00,6,67.03,67.07,66.96,66.96,14
20180601|2018-04-06 15:30,6,66.97,67.03,66.97,67.03,23
20180601|2018-04-08 17:00,9,67.03,67.21,67.03,67.21,9
20180601|2018-04-08 17:30,9,67.21,67.22,67.2,67.22,3
20180601|2018-04-08 18:00,9,67.15,67.15,67.15,67.15,11
20180601|2018-04-08 18:30,9,67.21,67.23,67.21,67.23,2
20180601|2018-04-08 19:00,9,67.25,67.25,67.25,67.25,1
20180601|2018-04-08 19:30,9,67.25,67.25,67.25,67.25,1
20180601|2018-04-08 20:00,9,67.36,67.36,67.3,67.3,2
20180601|2018-04-08 20:30,9,67.3,67.3,67.27,67.28,6
20180601|2018-04-08 21:00,9,67.3,67.3,67.3,67.3,1
20180601|2018-04-08 21:30,9,67.32,67.32,67.29,67.32,51
20180601|2018-04-08 22:00,9,67.37,67.37,67.37,67.37,2
20180601|2018-04-08 22:30,9,67.42,67.43,67.4,67.4,3
20180601|2018-04-08 23:00,9,67.41,67.41,67.36,67.36,2
20180601|2018-04-08 23:30,9,67.37,67.39,67.37,67.39,6
20180601|2018-04-09 00:00,9,67.41,67.41,67.37,67.4,15
20180601|2018-04-09 00:30,9,67.4,67.4,67.36,67.36,14
20180601|2018-04-09 01:00,9,67.39,67.45,67.39,67.44,40
20180601|2018-04-09 01:30,9,67.46,67.46,67.4,67.44,15
20180601|2018-04-09 02:00,9,67.44,67.44,67.27,67.34,140
20180601|2018-04-09 02:30,9,67.36,67.46,67.33,67.43,127
20180601|2018-04-09 03:00,9,67.46,67.55,67.37,67.44,176
20180601|2018-04-09 03:30,9,67.47,67.47,67.3,67.43,223
20180601|2018-04-09 04:00,9,67.45,67.56,67.4,67.5,184
20180601|2018-04-09 04:30,9,67.49,67.51,67.34,67.34,265
20180601|2018-04-09 05:00,9,67.35,67.49,67.32,67.35,158
20180601|2018-04-09 05:30,9,67.39,67.48,67.39,67.48,30
20180601|2018-04-09 06:00,9,67.47,67.66,67.4,67.65,182
20180601|2018-04-09 06:30,9,67.64,67.87,67.64,67.83,485
20180601|2018-04-09 07:00,9,67.86,68.12,67.84,67.96,472
20180601|2018-04-09 07:30,9,67.97,68.06,67.92,67.97,254
20180601|2018-04-09 08:00,9,67.99,68.19,67.83,68.11,654
20180601|2018-04-09 08:30,9,68.12,68.21,67.97,68.1,389
20180601|2018-04-09 09:00,9,68.08,68.6,68.08,68.47,976
20180601|2018-04-09 09:30,9,68.48,68.67,68.41,68.63,414
20180601|2018-04-09 10:00,9,68.63,68.7,68.56,68.56,508
20180601|2018-04-09 10:30,9,68.57,68.63,68.32,68.39,580
20180601|2018-04-09 11:00,9,68.4,68.5,68.31,68.38,130
20180601|2018-04-09 11:30,9,68.39,68.56,68.39,68.5,100
20180601|2018-04-09 12:00,9,68.51,68.61,68.5,68.54,91
20180601|2018-04-09 12:30,9,68.57,68.68,68.57,68.67,114
20180601|2018-04-09 13:00,9,68.66,68.8,68.59,68.66,491
20180601|2018-04-09 13:30,9,68.64,68.68,68.58,68.6,138
20180601|2018-04-09 14:00,9,68.61,68.61,68.51,68.53,39
20180601|2018-04-09 14:30,9,68.58,68.59,68.54,68.59,38
20180601|2018-04-09 15:00,9,68.58,68.61,68.57,68.61,6
20180601|2018-04-09 15:30,9,68.55,68.55,68.54,68.55,17
20180601|2018-04-09 17:00,10,68.56,68.56,68.55,68.55,2
20180601|2018-04-09 18:30,10,68.49,68.5,68.49,68.5,2
20180601|2018-04-09 19:00,10,68.48,68.52,68.48,68.52,3
20180601|2018-04-09 19:30,10,68.53,68.56,68.53,68.56,7
20180601|2018-04-09 20:00,10,68.57,68.6,68.57,68.58,4
20180601|2018-04-09 20:30,10,68.62,68.62,68.62,68.62,10
20180601|2018-04-09 21:00,10,68.66,69.1,68.66,69,357
20180601|2018-04-09 21:30,10,68.98,69.07,68.98,68.98,9
20180601|2018-04-09 22:00,10,68.95,68.97,68.9,68.95,7
20180601|2018-04-09 22:30,10,68.91,68.91,68.91,68.91,1
20180601|2018-04-09 23:00,10,68.95,68.96,68.95,68.96,2
20180601|2018-04-10 00:00,10,69.01,69.04,69,69.04,16
20180601|2018-04-10 00:30,10,69.04,69.05,69.01,69.05,11
20180601|2018-04-10 01:00,10,69.05,69.58,69.02,69.54,186
20180601|2018-04-10 01:30,10,69.54,69.67,69.47,69.58,49
20180601|2018-04-10 02:00,10,69.55,69.58,69.39,69.42,299
20180601|2018-04-10 02:30,10,69.44,69.65,69.42,69.65,204
20180601|2018-04-10 03:00,10,69.63,69.66,69.47,69.47,267
20180601|2018-04-10 03:30,10,69.48,69.55,69.44,69.47,194
20180601|2018-04-10 04:00,10,69.49,69.65,69.49,69.64,156
20180601|2018-04-10 04:30,10,69.59,69.59,69.46,69.53,209
20180601|2018-04-10 05:00,10,69.52,69.58,69.39,69.45,71
20180601|2018-04-10 05:30,10,69.49,69.61,69.48,69.57,135
20180601|2018-04-10 06:00,10,69.5,70.09,69.49,70.08,770
20180601|2018-04-10 06:30,10,70.05,70.18,69.91,70.13,501
20180601|2018-04-10 07:00,10,70.13,70.2,69.92,69.92,383
20180601|2018-04-10 07:30,10,69.91,69.99,69.72,69.72,222
20180601|2018-04-10 08:00,10,69.74,69.97,69.74,69.9,374
20180601|2018-04-10 08:30,10,69.91,70.18,69.91,69.94,559
20180601|2018-04-10 09:00,10,69.94,70.13,69.88,69.99,333
20180601|2018-04-10 09:30,10,70.01,70.48,69.99,70.21,908
20180601|2018-04-10 10:00,10,70.22,70.71,70.22,70.66,1301
20180601|2018-04-10 10:30,10,70.69,70.78,70.56,70.68,908
20180601|2018-04-10 11:00,10,70.71,70.73,70.51,70.55,300
20180601|2018-04-10 11:30,10,70.56,70.68,70.53,70.63,310
20180601|2018-04-10 12:00,10,70.65,70.81,70.62,70.72,304
20180601|2018-04-10 12:30,10,70.71,71,70.71,70.9,577
20180601|2018-04-10 13:00,10,70.91,71.06,70.87,71.04,453
20180601|2018-04-10 13:30,10,71,71.3,70.98,71.28,492
20180601|2018-04-10 14:00,10,71.28,71.32,71.19,71.24,256
20180601|2018-04-10 14:30,10,71.24,71.25,71.12,71.16,112
20180601|2018-04-10 15:00,10,71.15,71.17,71.07,71.07,25
20180601|2018-04-10 15:30,10,71.06,71.06,70.87,71.03,87
20180601|2018-04-10 17:00,11,71.03,71.03,70.95,70.97,10
20180601|2018-04-10 17:30,11,70.97,71.09,70.97,71.09,5
20180601|2018-04-10 18:00,11,71,71.04,70.98,71.04,3
20180601|2018-04-10 18:30,11,71.13,71.15,71.11,71.11,6
20180601|2018-04-10 19:00,11,71.08,71.15,71.04,71.15,14
20180601|2018-04-10 19:30,11,71.17,71.24,71.14,71.14,31
20180601|2018-04-10 20:00,11,71.09,71.09,70.98,70.98,10
20180601|2018-04-10 20:30,11,70.89,70.89,70.7,70.7,61
20180601|2018-04-10 21:00,11,70.67,70.79,70.65,70.79,20
20180601|2018-04-10 21:30,11,70.72,70.76,70.72,70.76,23
20180601|2018-04-10 22:00,11,70.84,70.84,70.81,70.81,16
20180601|2018-04-10 22:30,11,70.78,70.78,70.77,70.77,5
20180601|2018-04-10 23:00,11,70.78,70.78,70.73,70.75,7
20180601|2018-04-10 23:30,11,70.75,70.75,70.68,70.7,38
20180601|2018-04-11 00:00,11,70.7,70.71,70.65,70.69,31
20180601|2018-04-11 00:30,11,70.74,70.78,70.74,70.74,25
20180601|2018-04-11 01:00,11,70.73,70.78,70.66,70.69,38
20180601|2018-04-11 01:30,11,70.74,70.83,70.69,70.83,71
20180601|2018-04-11 02:00,11,70.84,70.84,70.56,70.73,279
20180601|2018-04-11 02:30,11,70.74,70.81,70.67,70.79,302
20180601|2018-04-11 03:00,11,70.8,70.88,70.66,70.66,224
20180601|2018-04-11 03:30,11,70.71,70.72,70.63,70.65,293
20180601|2018-04-11 04:00,11,70.64,71.05,70.64,71.03,416
20180601|2018-04-11 04:30,11,71.01,71.25,70.99,71.22,430
20180601|2018-04-11 05:00,11,71.22,71.34,71.17,71.28,314
20180601|2018-04-11 05:30,11,71.25,71.42,71.24,71.39,371
20180601|2018-04-11 06:00,11,71.39,71.9,71.37,71.67,969
20180601|2018-04-11 06:30,11,71.68,71.95,71.68,71.81,541
20180601|2018-04-11 07:00,11,71.81,71.86,71.63,71.67,390
20180601|2018-04-11 07:30,11,71.69,71.76,71.42,71.43,537
20180601|2018-04-11 08:00,11,71.43,71.6,71.37,71.57,727
20180601|2018-04-11 08:30,11,71.57,71.81,71.57,71.76,414
20180601|2018-04-11 09:00,11,71.77,71.82,71.46,71.47,417
20180601|2018-04-11 09:30,11,71.43,73.06,71.13,72.56,1621
20180601|2018-04-11 10:00,11,72.62,72.73,72.21,72.61,1096
20180601|2018-04-11 10:30,11,72.62,72.63,72.27,72.35,596
20180601|2018-04-11 11:00,11,72.34,72.64,72.15,72.21,475
20180601|2018-04-11 11:30,11,72.22,72.25,71.82,72.17,530
20180601|2018-04-11 12:00,11,72.16,72.22,71.99,72.15,293
20180601|2018-04-11 12:30,11,72.18,72.19,71.91,72.18,270
20180601|2018-04-11 13:00,11,72.19,72.2,71.92,72.05,606
20180601|2018-04-11 13:30,11,72.05,72.11,71.91,71.91,305
20180601|2018-04-11 14:00,11,71.95,71.95,71.83,71.83,50
20180601|2018-04-11 14:30,11,71.86,71.99,71.86,71.95,65
20180601|2018-04-11 15:00,11,71.95,72,71.9,71.92,58
20180601|2018-04-11 15:30,11,71.9,71.95,71.88,71.88,19
20180601|2018-04-11 17:00,12,71.93,72.1,71.93,72.04,37
20180601|2018-04-11 17:30,12,72,72,71.99,71.99,4
20180601|2018-04-11 18:00,12,72.03,72.09,72.03,72.07,4
20180601|2018-04-11 18:30,12,72.07,72.08,72.07,72.08,2
20180601|2018-04-11 19:00,12,72.01,72.03,71.95,71.98,25
20180601|2018-04-11 19:30,12,72.03,72.03,71.99,72.02,38
20180601|2018-04-11 20:30,12,71.9,71.94,71.9,71.94,3
20180601|2018-04-11 21:00,12,72.13,72.45,72.13,72.43,42
20180601|2018-04-11 21:30,12,72.42,72.42,72.24,72.3,10
20180601|2018-04-11 22:00,12,72.38,72.39,72.37,72.37,8
20180601|2018-04-11 22:30,12,72.27,72.46,72.24,72.41,21
20180601|2018-04-11 23:00,12,72.34,72.34,72.28,72.28,5
20180601|2018-04-11 23:30,12,72.27,72.27,72.26,72.26,4
20180601|2018-04-12 00:00,12,72.18,72.19,72.12,72.16,50
20180601|2018-04-12 00:30,12,72.14,72.17,72.1,72.17,14
20180601|2018-04-12 01:00,12,72.08,72.3,72.08,72.22,18
20180601|2018-04-12 01:30,12,72.24,72.35,72.24,72.3,60
20180601|2018-04-12 02:00,12,72.29,72.3,71.9,71.93,315
20180601|2018-04-12 02:30,12,71.97,71.97,71.62,71.8,580
20180601|2018-04-12 03:00,12,71.83,72.03,71.76,71.97,412
20180601|2018-04-12 03:30,12,71.95,71.98,71.69,71.69,393
20180601|2018-04-12 04:00,12,71.69,72.09,71.65,72.08,541
20180601|2018-04-12 04:30,12,72.07,72.13,71.92,72.01,243
20180601|2018-04-12 05:00,12,72,72.31,71.59,71.61,599
20180601|2018-04-12 05:30,12,71.58,71.88,71.54,71.81,216
20180601|2018-04-12 06:00,12,71.84,71.92,71.74,71.86,149
20180601|2018-04-12 06:30,12,71.83,71.88,71.47,71.48,218
20180601|2018-04-12 07:00,12,71.49,71.66,71.48,71.59,272
20180601|2018-04-12 07:30,12,71.65,71.73,71.55,71.57,183
20180601|2018-04-12 08:00,12,71.62,72.01,71.62,71.67,523
20180601|2018-04-12 08:30,12,71.65,71.78,71.46,71.74,546
20180601|2018-04-12 09:00,12,71.7,71.7,71.16,71.2,1172
20180601|2018-04-12 09:30,12,71.21,71.35,71.09,71.24,845
20180601|2018-04-12 10:00,12,71.25,71.57,71.25,71.57,889
20180601|2018-04-12 10:30,12,71.56,71.73,71.43,71.69,626
20180601|2018-04-12 11:00,12,71.7,71.85,71.56,71.59,688
20180601|2018-04-12 11:30,12,71.59,71.8,71.59,71.7,298
20180601|2018-04-12 12:00,12,71.71,71.93,71.69,71.82,154
20180601|2018-04-12 12:30,12,71.78,71.87,71.74,71.86,67
20180601|2018-04-12 13:00,12,71.8,72.07,71.71,72.06,416
20180601|2018-04-12 13:30,12,72.05,72.17,72.04,72.14,186
20180601|2018-04-12 14:00,12,72.14,72.19,72.05,72.14,73
20180601|2018-04-12 14:30,12,72.11,72.18,72.05,72.07,81
20180601|2018-04-12 15:00,12,72.09,72.11,72.05,72.06,20
20180601|2018-04-12 15:30,12,72.08,72.13,72.07,72.13,25
20180601|2018-04-12 17:00,13,72.17,72.2,72.15,72.18,12
20180601|2018-04-12 17:30,13,72.15,72.15,72.07,72.07,10
20180601|2018-04-12 18:00,13,72.03,72.03,72.01,72.01,6
20180601|2018-04-12 18:30,13,72.01,72.01,71.86,71.88,19
20180601|2018-04-12 19:00,13,71.88,71.93,71.85,71.85,9
20180601|2018-04-12 19:30,13,71.82,71.83,71.81,71.82,33
20180601|2018-04-12 20:00,13,71.84,71.91,71.79,71.79,16
20180601|2018-04-12 20:30,13,71.8,71.82,71.76,71.76,13
20180601|2018-04-12 21:00,13,71.78,71.8,71.75,71.78,23
20180601|2018-04-12 21:30,13,71.79,71.83,71.79,71.83,3
20180601|2018-04-12 22:00,13,71.82,71.82,71.8,71.8,4
20180601|2018-04-12 22:30,13,71.8,71.82,71.8,71.82,5
20180601|2018-04-12 23:00,13,71.83,71.83,71.79,71.8,11
20180601|2018-04-12 23:30,13,71.81,72.06,71.81,71.97,18
20180601|2018-04-13 00:00,13,71.99,72,71.98,71.98,5
20180601|2018-04-13 00:30,13,71.95,71.99,71.92,71.99,27
20180601|2018-04-13 01:00,13,71.93,71.96,71.83,71.88,16
20180601|2018-04-13 01:30,13,71.82,71.89,71.82,71.84,38
20180601|2018-04-13 02:00,13,71.84,71.92,71.77,71.85,136
20180601|2018-04-13 02:30,13,71.87,72.08,71.8,72.06,200
20180601|2018-04-13 03:00,13,72.06,72.6,71.99,72.51,980
20180601|2018-04-13 03:30,13,72.5,72.73,72.4,72.69,560
20180601|2018-04-13 04:00,13,72.69,72.69,72.47,72.48,262
20180601|2018-04-13 04:30,13,72.51,72.59,72.25,72.27,284
20180601|2018-04-13 05:00,13,72.3,72.37,72.26,72.36,130
20180601|2018-04-13 05:30,13,72.32,72.35,71.86,71.87,304
20180601|2018-04-13 06:00,13,71.84,71.9,71.61,71.8,660
20180601|2018-04-13 06:30,13,71.82,71.95,71.78,71.85,153
20180601|2018-04-13 07:00,13,71.83,72.01,71.81,71.95,465
20180601|2018-04-13 07:30,13,71.94,72.2,71.94,72.19,385
20180601|2018-04-13 08:00,13,72.19,72.4,72.17,72.2,534
20180601|2018-04-13 08:30,13,72.21,72.47,72.11,72.32,530
20180601|2018-04-13 09:00,13,72.33,72.62,72.26,72.3,452
20180601|2018-04-13 09:30,13,72.21,72.57,72.06,72.36,586
20180601|2018-04-13 10:00,13,72.36,72.7,72.28,72.63,976
20180601|2018-04-13 10:30,13,72.64,72.79,72.49,72.71,829
20180601|2018-04-13 11:00,13,72.73,72.86,72.67,72.7,861
20180601|2018-04-13 11:30,13,72.7,72.77,72.59,72.7,526
20180601|2018-04-13 12:00,13,72.7,72.75,72.62,72.75,377
20180601|2018-04-13 12:30,13,72.76,72.78,72.61,72.71,181
20180601|2018-04-13 13:00,13,72.71,72.78,72.51,72.54,932
20180601|2018-04-13 13:30,13,72.5,72.5,72.37,72.44,873
20180601|2018-04-13 14:00,13,72.46,72.47,72.29,72.38,320
20180601|2018-04-13 14:30,13,72.39,72.5,72.39,72.43,46
20180601|2018-04-13 15:00,13,72.44,72.48,72.4,72.45,105
20180601|2018-04-13 15:30,13,72.49,72.59,72.49,72.53,17
20180601|2018-04-15 17:00,16,72.62,72.88,72.17,72.3,233
20180601|2018-04-15 17:30,16,72.23,72.24,72.23,72.23,7
20180601|2018-04-15 18:00,16,72.2,72.29,72.18,72.28,18
20180601|2018-04-15 18:30,16,72.28,72.3,72.26,72.26,9
20180601|2018-04-15 19:00,16,72.26,72.26,71.89,71.91,158
20180601|2018-04-15 19:30,16,71.96,72.02,71.95,71.95,21
20180601|2018-04-15 20:00,16,71.88,71.88,71.77,71.85,26
20180601|2018-04-15 20:30,16,71.83,71.92,71.83,71.92,18
20180601|2018-04-15 21:00,16,71.91,71.91,71.81,71.85,47
20180601|2018-04-15 21:30,16,71.85,71.91,71.76,71.76,21
20180601|2018-04-15 22:00,16,71.82,71.83,71.82,71.82,3
20180601|2018-04-15 22:30,16,71.82,71.82,71.82,71.82,3
20180601|2018-04-15 23:00,16,71.83,71.83,71.81,71.82,5
20180601|2018-04-15 23:30,16,71.85,71.87,71.85,71.87,3
20180601|2018-04-16 00:00,16,71.85,71.87,71.83,71.83,16
20180601|2018-04-16 00:30,16,71.84,71.86,71.84,71.85,4
20180601|2018-04-16 01:00,16,71.88,71.91,71.85,71.85,20
20180601|2018-04-16 01:30,16,71.87,71.87,71.53,71.53,146
20180601|2018-04-16 02:00,16,71.61,71.61,71.32,71.47,373
20180601|2018-04-16 02:30,16,71.45,71.47,71.27,71.39,488
20180601|2018-04-16 03:00,16,71.39,71.53,71.38,71.52,361
20180601|2018-04-16 03:30,16,71.51,71.52,71.13,71.15,823
20180601|2018-04-16 04:00,16,71.19,71.51,71.19,71.51,231
20180601|2018-04-16 04:30,16,71.52,71.67,71.51,71.64,263
20180601|2018-04-16 05:00,16,71.64,71.68,71.47,71.65,195
20180601|2018-04-16 05:30,16,71.65,71.81,71.65,71.76,133
20180601|2018-04-16 06:00,16,71.78,71.85,71.76,71.76,155
20180601|2018-04-16 06:30,16,71.76,71.77,71.63,71.64,146
20180601|2018-04-16 07:00,16,71.63,71.81,71.6,71.79,448
20180601|2018-04-16 07:30,16,71.8,72.1,71.75,71.99,928
20180601|2018-04-16 08:00,16,72.01,72.21,71.92,72.14,966
20180601|2018-04-16 08:30,16,72.12,72.15,71.55,71.87,1477
20180601|2018-04-16 09:00,16,71.88,72.08,71.88,72.08,293
20180601|2018-04-16 09:30,16,72.08,72.1,71.67,71.77,326
20180601|2018-04-16 10:00,16,71.8,71.87,71.49,71.49,659
20180601|2018-04-16 10:30,16,71.51,71.67,71.38,71.63,496
20180601|2018-04-16 11:00,16,71.62,71.74,71.58,71.74,245
20180601|2018-04-16 11:30,16,71.72,71.82,71.7,71.72,153
20180601|2018-04-16 12:00,16,71.7,71.76,71.67,71.73,101
20180601|2018-04-16 12:30,16,71.69,71.73,71.49,71.53,146
20180601|2018-04-16 13:00,16,71.54,71.66,71.37,71.37,463
20180601|2018-04-16 13:30,16,71.37,71.49,71.36,71.47,267
20180601|2018-04-16 14:00,16,71.5,71.55,71.5,71.51,44
20180601|2018-04-16 14:30,16,71.52,71.58,71.48,71.55,81
20180601|2018-04-16 15:00,16,71.54,71.56,71.47,71.54,48
20180601|2018-04-16 15:30,16,71.52,71.56,71.47,71.56,18
20180601|2018-04-16 17:00,17,71.6,71.7,71.6,71.62,11
20180601|2018-04-16 17:30,17,71.61,71.63,71.61,71.63,3
20180601|2018-04-16 18:30,17,71.59,71.59,71.58,71.58,3
20180601|2018-04-16 19:00,17,71.6,71.74,71.6,71.74,9
20180601|2018-04-16 19:30,17,71.78,71.78,71.74,71.75,4
20180601|2018-04-16 20:00,17,71.75,71.82,71.73,71.82,5
20180601|2018-04-16 20:30,17,71.75,71.75,71.67,71.67,2
20180601|2018-04-16 21:00,17,71.62,71.66,71.6,71.62,22
20180601|2018-04-16 21:30,17,71.68,71.69,71.65,71.65,28
20180601|2018-04-16 22:00,17,71.69,71.7,71.69,71.7,14
20180601|2018-04-16 22:30,17,71.65,71.65,71.65,71.65,4
20180601|2018-04-16 23:00,17,71.68,71.7,71.67,71.7,12
20180601|2018-04-16 23:30,17,71.71,71.71,71.7,71.7,11
20180601|2018-04-17 00:00,17,71.72,71.72,71.66,71.67,16
20180601|2018-04-17 00:30,17,71.67,71.67,71.64,71.66,4
20180601|2018-04-17 01:00,17,71.67,71.75,71.66,71.72,29
20180601|2018-04-17 01:30,17,71.7,71.86,71.68,71.85,108
20180601|2018-04-17 02:00,17,71.85,71.88,71.74,71.8,215
20180601|2018-04-17 02:30,17,71.73,71.73,71.43,71.47,325
20180601|2018-04-17 03:00,17,71.5,71.53,71.34,71.35,409
20180601|2018-04-17 03:30,17,71.35,71.53,71.23,71.49,565
20180601|2018-04-17 04:00,17,71.49,71.61,71.45,71.49,336
20180601|2018-04-17 04:30,17,71.52,71.54,71.28,71.32,246
20180601|2018-04-17 05:00,17,71.31,71.47,71.23,71.44,128
20180601|2018-04-17 05:30,17,71.41,71.52,71.41,71.52,171
20180601|2018-04-17 06:00,17,71.49,71.5,71.35,71.44,105
20180601|2018-04-17 06:30,17,71.4,71.46,71.29,71.3,145
20180601|2018-04-17 07:00,17,71.32,71.48,71.32,71.41,213
20180601|2018-04-17 07:30,17,71.41,71.41,70.83,70.94,1033
20180601|2018-04-17 08:00,17,70.94,71.12,70.92,71,895
20180601|2018-04-17 08:30,17,70.95,71.39,70.84,71.36,1004
20180601|2018-04-17 09:00,17,71.35,71.69,71.22,71.62,1139
20180601|2018-04-17 09:30,17,71.6,71.81,71.5,71.55,982
20180601|2018-04-17 10:00,17,71.56,71.74,71.35,71.53,1321
20180601|2018-04-17 10:30,17,71.54,71.54,71.17,71.24,572
20180601|2018-04-17 11:00,17,71.23,71.47,71.22,71.35,266
20180601|2018-04-17 11:30,17,71.36,71.38,71.25,71.35,342
20180601|2018-04-17 12:00,17,71.34,71.35,71.22,71.28,329
20180601|2018-04-17 12:30,17,71.26,71.35,71.25,71.3,88
20180601|2018-04-17 13:00,17,71.33,71.61,71.33,71.56,308
20180601|2018-04-17 13:30,17,71.53,71.57,71.5,71.53,73
20180601|2018-04-17 14:00,17,71.54,71.57,71.5,71.56,54
20180601|2018-04-17 14:30,17,71.57,71.6,71.49,71.54,56
20180601|2018-04-17 15:00,17,71.53,71.55,71.52,71.52,10
20180601|2018-04-17 15:30,17,71.62,71.75,71.62,71.7,85
20180601|2018-04-17 17:00,18,71.77,71.78,71.69,71.69,7
20180601|2018-04-17 17:30,18,71.68,71.68,71.68,71.68,1
20180601|2018-04-17 18:00,18,71.65,71.67,71.65,71.67,2
20180601|2018-04-17 18:30,18,71.68,71.68,71.65,71.65,5
20180601|2018-04-17 19:00,18,71.66,71.95,71.66,71.88,38
20180601|2018-04-17 19:30,18,71.87,71.88,71.87,71.88,2
20180601|2018-04-17 20:00,18,71.87,71.9,71.87,71.9,2
20180601|2018-04-17 20:30,18,71.88,71.88,71.88,71.88,2
20180601|2018-04-17 21:00,18,71.88,71.9,71.87,71.87,7
20180601|2018-04-17 22:00,18,71.91,71.94,71.91,71.94,2
20180601|2018-04-17 22:30,18,71.97,71.97,71.92,71.92,2
20180601|2018-04-17 23:00,18,71.92,71.98,71.92,71.98,2
20180601|2018-04-17 23:30,18,71.97,71.97,71.96,71.96,12
20180601|2018-04-18 00:00,18,71.98,72.14,71.98,72.09,53
20180601|2018-04-18 00:30,18,72.1,72.21,72.1,72.12,118
20180601|2018-04-18 01:00,18,72.18,72.26,72.16,72.16,29
20180601|2018-04-18 01:30,18,72.15,72.2,72.07,72.07,68
20180601|2018-04-18 02:00,18,72.07,72.19,72.07,72.16,141
20180601|2018-04-18 02:30,18,72.16,72.19,71.98,72.03,164
20180601|2018-04-18 03:00,18,72.04,72.14,72.01,72.12,149
20180601|2018-04-18 03:30,18,72.12,72.22,72.06,72.07,340
20180601|2018-04-18 04:00,18,72.09,72.14,71.98,72.14,254
20180601|2018-04-18 04:30,18,72.11,72.14,72.04,72.04,82
20180601|2018-04-18 05:00,18,72.06,72.15,72.06,72.12,76
20180601|2018-04-18 05:30,18,72.15,72.48,72.15,72.48,457
20180601|2018-04-18 06:00,18,72.49,72.55,72.34,72.41,203
20180601|2018-04-18 06:30,18,72.42,72.57,72.35,72.44,173
20180601|2018-04-18 07:00,18,72.44,72.83,72.42,72.67,516
20180601|2018-04-18 07:30,18,72.69,72.76,72.63,72.76,217
20180601|2018-04-18 08:00,18,72.76,72.99,72.7,72.84,552
20180601|2018-04-18 08:30,18,72.82,72.95,72.64,72.66,283
20180601|2018-04-18 09:00,18,72.65,72.77,72.61,72.67,364
20180601|2018-04-18 09:30,18,72.66,73.38,72.66,72.97,1344
20180601|2018-04-18 10:00,18,73.02,73.15,72.9,73.15,405
20180601|2018-04-18 10:30,18,73.14,73.15,72.73,72.78,371
20180601|2018-04-18 11:00,18,72.78,72.85,72.56,72.71,420
20180601|2018-04-18 11:30,18,72.72,72.74,72.55,72.74,383
20180601|2018-04-18 12:00,18,72.72,72.91,72.71,72.8,278
20180601|2018-04-18 12:30,18,72.85,73.06,72.85,73.02,262
20180601|2018-04-18 13:00,18,73.05,73.52,73.03,73.49,775
20180601|2018-04-18 13:30,18,73.45,73.62,73.41,73.51,329
20180601|2018-04-18 14:00,18,73.55,73.7,73.55,73.65,132
20180601|2018-04-18 14:30,18,73.67,73.92,73.67,73.78,123
20180601|2018-04-18 15:00,18,73.77,73.85,73.77,73.78,77
20180601|2018-04-18 15:30,18,73.82,73.85,73.8,73.8,8
20180601|2018-04-18 17:00,19,73.76,73.76,73.67,73.67,9
20180601|2018-04-18 17:30,19,73.67,73.73,73.66,73.73,5
20180601|2018-04-18 18:00,19,73.85,73.88,73.85,73.88,5
20180601|2018-04-18 18:30,19,73.78,73.78,73.76,73.76,2
20180601|2018-04-18 19:00,19,73.75,73.8,73.74,73.74,14
20180601|2018-04-18 19:30,19,73.91,73.95,73.89,73.89,19
20180601|2018-04-18 20:00,19,73.82,73.82,73.73,73.77,14
20180601|2018-04-18 20:30,19,73.72,73.74,73.68,73.71,20
20180601|2018-04-18 21:00,19,73.7,73.76,73.7,73.76,12
20180601|2018-04-18 21:30,19,73.74,73.83,73.74,73.82,7
20180601|2018-04-18 22:00,19,73.81,73.89,73.78,73.88,26
20180601|2018-04-18 22:30,19,73.85,74,73.85,74,20
20180601|2018-04-18 23:00,19,73.98,73.98,73.92,73.92,5
20180601|2018-04-18 23:30,19,73.91,73.92,73.9,73.92,11
20180601|2018-04-19 00:00,19,73.92,73.94,73.9,73.94,20
20180601|2018-04-19 00:30,19,73.94,73.94,73.88,73.88,26
20180601|2018-04-19 01:00,19,73.9,73.91,73.78,73.8,69
20180601|2018-04-19 01:30,19,73.82,73.94,73.82,73.93,69
20180601|2018-04-19 02:00,19,73.92,74.07,73.84,73.98,288
20180601|2018-04-19 02:30,19,74.01,74.27,74.01,74.19,420
20180601|2018-04-19 03:00,19,74.17,74.43,74.14,74.28,543
20180601|2018-04-19 03:30,19,74.28,74.37,74.11,74.12,362
20180601|2018-04-19 04:00,19,74.11,74.19,74.05,74.1,267
20180601|2018-04-19 04:30,19,74.13,74.18,74.07,74.14,207
20180601|2018-04-19 05:00,19,74.1,74.1,73.87,73.9,282
20180601|2018-04-19 05:30,19,73.91,73.98,73.83,73.98,168
20180601|2018-04-19 06:00,19,73.98,74.54,73.98,74.44,859
20180601|2018-04-19 06:30,19,74.45,74.74,74.45,74.6,582
20180601|2018-04-19 07:00,19,74.6,74.6,74.37,74.57,309
20180601|2018-04-19 07:30,19,74.6,74.63,74.38,74.4,309
20180601|2018-04-19 08:00,19,74.41,74.46,74.26,74.46,536
20180601|2018-04-19 08:30,19,74.41,74.41,74.04,74.05,578
20180601|2018-04-19 09:00,19,74.06,74.56,73.94,74.52,809
20180601|2018-04-19 09:30,19,74.51,74.55,74.25,74.38,435
20180601|2018-04-19 10:00,19,74.38,74.66,74.19,74.66,663
20180601|2018-04-19 10:30,19,74.72,74.74,74.28,74.28,743
20180601|2018-04-19 11:00,19,74.29,74.44,74.11,74.21,327
20180601|2018-04-19 11:30,19,74.22,74.3,74.1,74.17,238
20180601|2018-04-19 12:00,19,74.15,74.15,73.5,73.7,775
20180601|2018-04-19 12:30,19,73.71,73.82,73.62,73.78,364
20180601|2018-04-19 13:00,19,73.76,73.82,73.46,73.77,560
20180601|2018-04-19 13:30,19,73.73,73.79,73.57,73.63,199
20180601|2018-04-19 14:00,19,73.65,73.72,73.65,73.72,53
20180601|2018-04-19 14:30,19,73.67,73.8,73.65,73.65,53
20180601|2018-04-19 15:00,19,73.69,73.74,73.66,73.66,33
20180601|2018-04-19 15:30,19,73.66,73.67,73.6,73.6,18
20180601|2018-04-19 17:00,20,74,74,73.7,73.91,42
20180601|2018-04-19 17:30,20,73.89,73.94,73.89,73.9,9
20180601|2018-04-19 18:00,20,73.95,73.97,73.85,73.85,7
20180601|2018-04-19 18:30,20,73.82,73.88,73.82,73.87,17
20180601|2018-04-19 19:00,20,73.85,73.85,73.7,73.7,63
20180601|2018-04-19 19:30,20,73.7,73.7,73.66,73.68,3
20180601|2018-04-19 20:00,20,73.69,73.69,73.69,73.69,1
20180601|2018-04-19 20:30,20,73.68,73.84,73.57,73.82,20
20180601|2018-04-19 21:00,20,73.82,73.9,73.82,73.83,15
20180601|2018-04-19 21:30,20,73.83,73.86,73.78,73.8,8
20180601|2018-04-19 22:00,20,73.78,73.81,73.68,73.68,14
20180601|2018-04-19 22:30,20,73.71,73.77,73.71,73.75,9
20180601|2018-04-19 23:00,20,73.73,73.78,73.73,73.75,9
20180601|2018-04-19 23:30,20,73.75,73.75,73.75,73.75,1
20180601|2018-04-20 00:00,20,73.66,73.66,73.56,73.56,33
20180601|2018-04-20 00:30,20,73.59,73.62,73.57,73.62,40
20180601|2018-04-20 01:00,20,73.63,73.68,73.61,73.68,29
20180601|2018-04-20 01:30,20,73.7,73.81,73.69,73.73,79
20180601|2018-04-20 02:00,20,73.73,73.77,73.53,73.59,249
20180601|2018-04-20 02:30,20,73.55,73.64,73.41,73.49,218
20180601|2018-04-20 03:00,20,73.62,73.84,73.62,73.71,323
20180601|2018-04-20 03:30,20,73.69,73.89,73.65,73.89,418
20180601|2018-04-20 04:00,20,73.9,73.96,73.81,73.86,195
20180601|2018-04-20 04:30,20,73.88,74.08,73.8,74,197
20180601|2018-04-20 05:00,20,73.99,74.09,73.91,74.09,161
20180601|2018-04-20 05:30,20,74.08,74.15,73.81,73.81,276
20180601|2018-04-20 06:00,20,73.82,73.84,73.33,73.33,547
20180601|2018-04-20 06:30,20,73.33,73.39,72.95,73.17,664
20180601|2018-04-20 07:00,20,73.2,73.37,73.2,73.32,485
20180601|2018-04-20 07:30,20,73.3,73.34,73.18,73.22,263
20180601|2018-04-20 08:00,20,73.21,73.46,73.06,73.06,357
20180601|2018-04-20 08:30,20,73.15,73.2,72.92,73,537
20180601|2018-04-20 09:00,20,72.98,73.25,72.83,73.16,594
20180601|2018-04-20 09:30,20,73.2,73.55,73.13,73.45,578
20180601|2018-04-20 10:00,20,73.42,73.5,73.12,73.5,801
20180601|2018-04-20 10:30,20,73.48,73.79,73.4,73.69,642
20180601|2018-04-20 11:00,20,73.68,73.85,73.61,73.73,336
20180601|2018-04-20 11:30,20,73.76,73.78,73.63,73.7,210
20180601|2018-04-20 12:00,20,73.67,73.74,73.57,73.62,86
20180601|2018-04-20 12:30,20,73.63,73.86,73.59,73.86,209
20180601|2018-04-20 13:00,20,73.9,74.2,73.9,74.02,720
20180601|2018-04-20 13:30,20,74.03,74.07,73.92,74.02,161
20180601|2018-04-20 14:00,20,74.01,74.04,73.92,73.95,56
20180601|2018-04-20 14:30,20,73.98,74.02,73.74,73.8,254
20180601|2018-04-20 15:00,20,73.79,73.81,73.68,73.77,36
20180601|2018-04-20 15:30,20,73.73,73.73,73.64,73.66,34
20180601|2018-04-22 17:00,23,73.88,73.98,73.88,73.98,21
20180601|2018-04-22 17:30,23,73.92,74,73.9,73.98,22
20180601|2018-04-22 18:00,23,74.02,74.07,73.93,73.93,10
20180601|2018-04-22 18:30,23,73.95,73.95,73.95,73.95,1
20180601|2018-04-22 19:00,23,73.94,73.95,73.92,73.95,4
20180601|2018-04-22 19:30,23,73.89,73.9,73.85,73.9,10
20180601|2018-04-22 20:00,23,73.86,73.86,73.86,73.86,3
20180601|2018-04-22 20:30,23,73.95,73.96,73.95,73.96,3
20180601|2018-04-22 22:00,23,74.02,74.02,74.02,74.02,3
20180601|2018-04-22 22:30,23,74.02,74.09,74,74.09,14
20180601|2018-04-22 23:00,23,74.04,74.11,74.04,74.11,5
20180601|2018-04-22 23:30,23,74.1,74.12,74.09,74.12,13
20180601|2018-04-23 00:00,23,74.07,74.07,74.04,74.05,3
20180601|2018-04-23 00:30,23,74.08,74.08,74.07,74.07,9
20180601|2018-04-23 01:00,23,74.06,74.06,73.95,73.95,3
20180601|2018-04-23 01:30,23,73.93,74.01,73.9,73.9,39
20180601|2018-04-23 02:00,23,73.92,73.93,73.77,73.83,119
20180601|2018-04-23 02:30,23,73.84,73.91,73.75,73.85,120
20180601|2018-04-23 03:00,23,73.78,73.91,73.67,73.69,235
20180601|2018-04-23 03:30,23,73.69,73.74,73.59,73.64,168
20180601|2018-04-23 04:00,23,73.64,73.69,73.49,73.66,127
20180601|2018-04-23 04:30,23,73.69,73.76,73.64,73.76,116
20180601|2018-04-23 05:00,23,73.75,73.93,73.74,73.88,92
20180601|2018-04-23 05:30,23,73.92,74.03,73.87,74.02,121
20180601|2018-04-23 06:00,23,74.02,74.02,73.81,73.85,58
20180601|2018-04-23 06:30,23,73.84,74.11,73.84,74.06,141
20180601|2018-04-23 07:00,23,74.08,74.09,73.13,73.32,909
20180601|2018-04-23 07:30,23,73.32,73.58,73.24,73.43,398
20180601|2018-04-23 08:00,23,73.32,73.43,73.15,73.32,1207
20180601|2018-04-23 08:30,23,73.29,73.6,73.2,73.28,532
20180601|2018-04-23 09:00,23,73.31,73.66,73.29,73.56,1048
20180601|2018-04-23 09:30,23,73.54,73.87,73.51,73.78,1220
20180601|2018-04-23 10:00,23,73.77,74.07,73.7,74.04,872
20180601|2018-04-23 10:30,23,74.06,74.06,73.84,73.9,199
20180601|2018-04-23 11:00,23,73.94,74.32,73.92,74.14,555
20180601|2018-04-23 11:30,23,74.15,74.3,74.15,74.21,256
20180601|2018-04-23 12:00,23,74.23,74.44,74.21,74.34,1117
20180601|2018-04-23 12:30,23,74.33,74.59,74.33,74.59,262
20180601|2018-04-23 13:00,23,74.59,74.74,74.39,74.72,617
20180601|2018-04-23 13:30,23,74.74,74.99,74.74,74.8,321
20180601|2018-04-23 14:00,23,74.82,75.11,74.82,75.03,70
20180601|2018-04-23 14:30,23,75,75.07,75,75.05,50
20180601|2018-04-23 15:00,23,74.98,74.99,74.95,74.97,22
20180601|2018-04-23 15:30,23,75.01,75.01,75,75.01,8
20180601|2018-04-23 17:00,24,74.9,74.9,74.9,74.9,2
20180601|2018-04-23 17:30,24,74.99,74.99,74.99,74.99,1
20180601|2018-04-23 18:00,24,75.02,75.05,75.02,75.05,2
20180601|2018-04-23 18:30,24,75.07,75.13,75.07,75.13,8
20180601|2018-04-23 19:00,24,75.14,75.18,75.04,75.04,17
20180601|2018-04-23 19:30,24,74.96,74.96,74.9,74.9,5
20180601|2018-04-23 20:00,24,74.88,74.88,74.84,74.84,6
20180601|2018-04-23 20:30,24,74.85,74.9,74.85,74.9,4
20180601|2018-04-23 21:00,24,74.94,74.94,74.89,74.89,2
20180601|2018-04-23 21:30,24,74.9,74.94,74.9,74.94,2
20180601|2018-04-23 22:30,24,74.92,74.96,74.92,74.96,9
20180601|2018-04-23 23:00,24,74.94,74.94,74.87,74.87,18
20180601|2018-04-23 23:30,24,74.87,74.89,74.85,74.85,11
20180601|2018-04-24 00:00,24,74.86,74.86,74.85,74.85,3
20180601|2018-04-24 00:30,24,74.99,75.08,74.99,75.01,67
20180601|2018-04-24 01:00,24,75.05,75.23,75.05,75.23,134
20180601|2018-04-24 01:30,24,75.23,75.26,75.14,75.16,53
20180601|2018-04-24 02:00,24,75.1,75.13,74.98,75.09,239
20180601|2018-04-24 02:30,24,75.09,75.18,75,75.17,194
20180601|2018-04-24 03:00,24,75.14,75.14,74.88,75.03,358
20180601|2018-04-24 03:30,24,75.03,75.15,74.87,74.91,449
20180601|2018-04-24 04:00,24,74.94,74.94,74.72,74.87,254
20180601|2018-04-24 04:30,24,74.85,74.91,74.81,74.91,99
20180601|2018-04-24 05:00,24,74.92,75,74.91,74.95,69
20180601|2018-04-24 05:30,24,74.93,75.07,74.84,75.07,125
20180601|2018-04-24 06:00,24,75.06,75.08,74.73,74.78,229
20180601|2018-04-24 06:30,24,74.77,74.81,74.65,74.69,150
20180601|2018-04-24 07:00,24,74.73,74.91,74.73,74.83,160
20180601|2018-04-24 07:30,24,74.84,75.04,74.82,75,208
20180601|2018-04-24 08:00,24,74.97,74.97,74.61,74.66,523
20180601|2018-04-24 08:30,24,74.64,75.05,74.55,74.79,402
20180601|2018-04-24 09:00,24,74.79,75.44,74.75,75.38,1189
20180601|2018-04-24 09:30,24,75.38,75.46,74.97,75.12,1268
20180601|2018-04-24 10:00,24,75.09,75.16,74.6,75.02,673
20180601|2018-04-24 10:30,24,75.01,75.03,74.6,74.76,501
20180601|2018-04-24 11:00,24,74.73,74.86,74.58,74.78,249
20180601|2018-04-24 11:30,24,74.79,74.93,74.67,74.67,191
20180601|2018-04-24 12:00,24,74.66,74.66,74.17,74.51,697
20180601|2018-04-24 12:30,24,74.5,74.62,74.05,74.12,498
20180601|2018-04-24 13:00,24,74.15,74.2,73.7,73.87,661
20180601|2018-04-24 13:30,24,73.88,73.99,73.79,73.87,156
20180601|2018-04-24 14:00,24,73.9,73.97,73.87,73.89,69
20180601|2018-04-24 14:30,24,73.89,73.94,73.87,73.94,33
20180601|2018-04-24 15:00,24,73.92,74.02,73.91,73.91,20
20180601|2018-04-24 15:30,24,73.97,73.97,73.74,73.88,61
20180601|2018-04-24 17:00,25,73.95,73.95,73.95,73.95,1
20180601|2018-04-24 17:30,25,73.96,73.97,73.96,73.97,2
20180601|2018-04-24 18:30,25,73.91,74.01,73.91,74.01,11
20180601|2018-04-24 19:00,25,74.03,74.03,73.98,73.98,11
20180601|2018-04-24 19:30,25,74.04,74.04,74.04,74.04,5
20180601|2018-04-24 20:00,25,73.93,73.93,73.91,73.91,2
20180601|2018-04-24 20:30,25,73.85,73.85,73.78,73.78,4
20180601|2018-04-24 21:00,25,73.7,73.75,73.64,73.75,38
20180601|2018-04-24 21:30,25,73.75,73.81,73.75,73.81,5
20180601|2018-04-24 22:00,25,73.89,73.9,73.86,73.87,7
20180601|2018-04-24 22:30,25,73.89,73.89,73.88,73.88,6
20180601|2018-04-24 23:00,25,73.89,73.9,73.87,73.87,4
20180601|2018-04-24 23:30,25,73.87,73.89,73.86,73.89,6
20180601|2018-04-25 00:00,25,73.86,73.86,73.86,73.86,1
20180601|2018-04-25 00:30,25,73.76,73.76,73.76,73.76,1
20180601|2018-04-25 01:00,25,73.85,73.87,73.85,73.86,41
20180601|2018-04-25 01:30,25,73.75,73.8,73.73,73.73,27
20180601|2018-04-25 02:00,25,73.76,73.9,73.71,73.86,66
20180601|2018-04-25 02:30,25,73.85,74.07,73.85,73.93,253
20180601|2018-04-25 03:00,25,73.94,74.18,73.9,74.16,299
20180601|2018-04-25 03:30,25,74.17,74.17,73.91,73.95,274
20180601|2018-04-25 04:00,25,73.94,74.07,73.93,74.02,153
20180601|2018-04-25 04:30,25,74.05,74.05,73.77,73.84,298
20180601|2018-04-25 05:00,25,73.83,73.9,73.81,73.88,117
20180601|2018-04-25 05:30,25,73.86,74.01,73.78,74.01,140
20180601|2018-04-25 06:00,25,73.93,73.94,73.68,73.76,320
20180601|2018-04-25 06:30,25,73.76,73.76,73.47,73.64,300
20180601|2018-04-25 07:00,25,73.63,73.71,73.4,73.42,304
20180601|2018-04-25 07:30,25,73.41,73.58,73.33,73.52,505
20180601|2018-04-25 08:00,25,73.53,73.83,73.52,73.75,644
20180601|2018-04-25 08:30,25,73.72,73.78,73.52,73.59,574
20180601|2018-04-25 09:00,25,73.61,73.85,73.6,73.72,1002
20180601|2018-04-25 09:30,25,73.68,73.91,73.18,73.51,1927
20180601|2018-04-25 10:00,25,73.56,73.8,73.29,73.74,718
20180601|2018-04-25 10:30,25,73.74,73.78,73.43,73.58,378
20180601|2018-04-25 11:00,25,73.56,73.68,73.36,73.58,367
20180601|2018-04-25 11:30,25,73.57,73.61,73.46,73.47,174
20180601|2018-04-25 12:00,25,73.47,73.67,73.24,73.67,353
20180601|2018-04-25 12:30,25,73.69,74.05,73.69,73.73,540
20180601|2018-04-25 13:00,25,73.79,74.02,73.72,73.99,351
20180601|2018-04-25 13:30,25,73.95,73.96,73.87,73.92,134
20180601|2018-04-25 14:00,25,73.89,73.91,73.86,73.86,28
20180601|2018-04-25 14:30,25,73.88,74,73.88,73.98,53
20180601|2018-04-25 15:00,25,74.01,74.04,74.01,74.04,22
20180601|2018-04-25 15:30,25,74.03,74.03,74.02,74.02,20
20180601|2018-04-25 17:00,26,74.07,74.07,74.06,74.06,3
20180601|2018-04-25 17:30,26,74.06,74.3,74.06,74.22,15
20180601|2018-04-25 18:00,26,74.27,74.3,74.27,74.3,2
20180601|2018-04-25 18:30,26,74.29,74.31,74.22,74.22,17
20180601|2018-04-25 19:00,26,74.21,74.36,74.18,74.35,59
20180601|2018-04-25 19:30,26,74.38,74.5,74.37,74.49,46
20180601|2018-04-25 20:00,26,74.48,74.48,74.42,74.42,2
20180601|2018-04-25 20:30,26,74.44,74.45,74.41,74.41,5
20180601|2018-04-25 21:00,26,74.42,74.43,74.42,74.42,5
20180601|2018-04-25 21:30,26,74.4,74.45,74.36,74.41,29
20180601|2018-04-25 22:00,26,74.41,74.41,74.4,74.41,4
20180601|2018-04-25 23:00,26,74.49,74.5,74.49,74.5,4
20180601|2018-04-25 23:30,26,74.46,74.5,74.46,74.49,21
20180601|2018-04-26 00:00,26,74.51,74.51,74.43,74.43,3
20180601|2018-04-26 00:30,26,74.44,74.44,74.44,74.44,1
20180601|2018-04-26 01:00,26,74.45,74.46,74.36,74.39,14
20180601|2018-04-26 01:30,26,74.37,74.37,74.29,74.29,18
20180601|2018-04-26 02:00,26,74.29,74.35,74.26,74.29,83
20180601|2018-04-26 02:30,26,74.25,74.25,74.11,74.18,119
20180601|2018-04-26 03:00,26,74.2,74.38,74.14,74.36,188
20180601|2018-04-26 03:30,26,74.37,74.37,74.21,74.34,247
20180601|2018-04-26 04:00,26,74.34,74.7,74.28,74.6,150
20180601|2018-04-26 04:30,26,74.59,74.61,74.49,74.49,68
20180601|2018-04-26 05:00,26,74.52,74.59,74.42,74.42,71
20180601|2018-04-26 05:30,26,74.46,74.63,74.41,74.57,56
20180601|2018-04-26 06:00,26,74.61,74.69,74.49,74.67,95
20180601|2018-04-26 06:30,26,74.64,74.81,74.59,74.81,147
20180601|2018-04-26 07:00,26,74.81,74.95,74.76,74.81,248
20180601|2018-04-26 07:30,26,74.83,74.9,74.73,74.79,181
20180601|2018-04-26 08:00,26,74.81,74.85,74.53,74.82,179
20180601|2018-04-26 08:30,26,74.83,74.83,74.53,74.67,287
20180601|2018-04-26 09:00,26,74.63,74.67,74.27,74.46,306
20180601|2018-04-26 09:30,26,74.46,74.71,74.36,74.65,452
20180601|2018-04-26 10:00,26,74.64,74.78,74.51,74.56,288
20180601|2018-04-26 10:30,26,74.56,74.61,74.22,74.32,347
20180601|2018-04-26 11:00,26,74.35,74.46,74.2,74.34,194
20180601|2018-04-26 11:30,26,74.36,74.65,74.36,74.58,286
20180601|2018-04-26 12:00,26,74.5,74.54,74.4,74.4,76
20180601|2018-04-26 12:30,26,74.43,74.54,74.4,74.46,64
20180601|2018-04-26 13:00,26,74.44,74.77,74.43,74.77,266
20180601|2018-04-26 13:30,26,74.74,74.78,74.71,74.75,115
20180601|2018-04-26 14:00,26,74.75,74.76,74.72,74.76,17
20180601|2018-04-26 14:30,26,74.75,74.81,74.75,74.78,49
20180601|2018-04-26 15:00,26,74.79,74.81,74.72,74.73,31
20180601|2018-04-26 15:30,26,74.76,74.77,74.75,74.76,16
20180601|2018-04-26 19:00,27,74.71,74.71,74.6,74.6,2
20180601|2018-04-26 20:00,27,74.6,74.6,74.51,74.51,6
20180601|2018-04-26 20:30,27,74.52,74.52,74.47,74.48,6
20180601|2018-04-26 21:00,27,74.52,74.54,74.52,74.54,4
20180601|2018-04-26 21:30,27,74.51,74.51,74.48,74.48,10
20180601|2018-04-26 22:00,27,74.46,74.46,74.46,74.46,1
20180601|2018-04-26 22:30,27,74.43,74.5,74.43,74.5,5
20180601|2018-04-26 23:00,27,74.49,74.49,74.47,74.47,7
20180601|2018-04-26 23:30,27,74.49,74.54,74.49,74.54,5
20180601|2018-04-27 00:00,27,74.54,74.54,74.54,74.54,28
20180601|2018-04-27 00:30,27,74.49,74.49,74.47,74.48,5
20180601|2018-04-27 01:00,27,74.48,74.48,74.38,74.41,30
20180601|2018-04-27 01:30,27,74.41,74.56,74.41,74.52,22
20180601|2018-04-27 02:00,27,74.43,74.49,74.39,74.49,41
20180601|2018-04-27 02:30,27,74.46,74.61,74.41,74.6,18
20180601|2018-04-27 03:00,27,74.6,74.67,74.6,74.63,96
20180601|2018-04-27 03:30,27,74.64,74.66,74.44,74.59,139
20180601|2018-04-27 04:00,27,74.61,74.66,74.45,74.45,19
20180601|2018-04-27 04:30,27,74.43,74.51,74.41,74.46,119
20180601|2018-04-27 05:00,27,74.45,74.59,74.44,74.54,80
20180601|2018-04-27 05:30,27,74.56,74.62,74.54,74.54,65
20180601|2018-04-27 06:00,27,74.58,74.66,74.55,74.63,57
20180601|2018-04-27 06:30,27,74.64,74.71,74.6,74.62,165
20180601|2018-04-27 07:00,27,74.59,74.63,74.54,74.59,54
20180601|2018-04-27 07:30,27,74.56,74.71,74.47,74.69,117
20180601|2018-04-27 08:00,27,74.72,74.72,74.38,74.46,261
20180601|2018-04-27 08:30,27,74.52,74.61,74.43,74.51,140
20180601|2018-04-27 09:00,27,74.54,75.01,74.51,74.87,198
20180601|2018-04-27 09:30,27,74.9,74.9,74.51,74.66,91
20180601|2018-04-27 10:00,27,74.68,74.84,74.57,74.59,108
20180601|2018-04-27 10:30,27,74.6,74.71,74.53,74.53,86
20180601|2018-04-27 11:00,27,74.58,74.67,74.54,74.67,56
20180601|2018-04-27 11:30,27,74.72,74.94,74.72,74.9,134
20180601|2018-04-27 12:00,27,74.9,74.93,74.77,74.89,44
20180601|2018-04-27 12:30,27,74.92,74.92,74.82,74.92,26
20180601|2018-04-27 13:00,27,74.92,74.93,74.49,74.6,141
20180601|2018-04-27 13:30,27,74.52,74.54,74.42,74.42,31
20180601|2018-04-27 14:00,27,74.46,74.46,74.43,74.43,10
20180601|2018-04-27 14:30,27,74.49,74.49,74.49,74.49,1
20180601|2018-04-27 15:00,27,74.46,74.51,74.42,74.48,16
20180601|2018-04-27 15:30,27,74.43,74.47,74.43,74.47,10
20180601|2018-04-29 17:30,30,74.38,74.53,74.38,74.4,15
20180601|2018-04-29 18:30,30,74.35,74.35,74.35,74.35,5
20180601|2018-04-29 20:00,30,74.33,74.4,74.32,74.4,11
20180601|2018-04-29 21:00,30,74.31,74.37,74.31,74.37,2
20180601|2018-04-29 22:00,30,74.25,74.25,74.15,74.15,5
20180601|2018-04-29 22:30,30,74.14,74.14,74.14,74.14,10
20180601|2018-04-29 23:30,30,74.21,74.24,74.08,74.08,8
20180601|2018-04-30 01:00,30,74.17,74.17,74.17,74.17,1
20180601|2018-04-30 02:00,30,73.89,73.95,73.85,73.95,12
20180601|2018-04-30 02:30,30,73.8,73.81,73.55,73.66,44
20180601|2018-04-30 03:00,30,73.78,73.78,73.74,73.74,3
20180601|2018-04-30 03:30,30,73.68,73.87,73.68,73.79,40
20180601|2018-04-30 04:00,30,73.91,74,73.91,74,4
20180601|2018-04-30 04:30,30,73.88,73.94,73.88,73.94,12
20180601|2018-04-30 05:00,30,73.78,73.78,73.78,73.78,1
20180601|2018-04-30 06:00,30,73.76,73.76,73.76,73.76,1
20180601|2018-04-30 06:30,30,73.95,73.95,73.95,73.95,2
20180601|2018-04-30 07:00,30,73.99,73.99,73.99,73.99,4
20180601|2018-04-30 07:30,30,74.11,74.11,74.03,74.03,255
20180601|2018-04-30 08:00,30,74,74,73.89,74,47
20180601|2018-04-30 08:30,30,74.17,74.48,74.17,74.48,4
20180601|2018-04-30 09:00,30,74.6,74.96,74.55,74.55,30
20180601|2018-04-30 09:30,30,74.74,74.92,74.67,74.92,23
20180601|2018-04-30 10:00,30,74.93,74.94,74.81,74.81,34
20180601|2018-04-30 10:30,30,74.83,74.86,74.83,74.86,2
20180601|2018-04-30 11:00,30,74.98,75.09,74.88,75.09,7
20180601|2018-04-30 11:30,30,75.14,75.14,74.96,75.01,6
20180601|2018-04-30 12:00,30,75.15,75.36,75.15,75.34,32
20180601|2018-04-30 12:30,30,75.32,75.32,75.32,75.32,4
20180601|2018-04-30 13:00,30,75.29,75.29,75.16,75.2,29
20180701|2017-06-12 12:00,12,50.47,50.47,50.47,50.47,1
20180701|2017-07-12 10:00,12,50.24,50.24,50.24,50.24,1
20180701|2017-07-24 07:30,24,50.5,50.5,50.5,50.5,1
20180701|2017-07-27 06:00,27,51.99,51.99,51.99,51.99,1
20180701|2017-07-28 04:30,28,52.51,52.51,52.51,52.51,2
20180701|2017-09-15 12:00,15,55.01,55.01,55.01,55.01,1
20180701|2017-10-04 09:30,4,55.04,55.04,55.04,55.04,1
20180701|2017-10-04 10:30,4,55.21,55.21,55.21,55.21,1
20180701|2017-10-17 10:00,17,56.38,56.5,56.38,56.46,3
20180701|2017-10-17 10:30,17,56.28,56.28,56,56,5
20180701|2017-10-17 11:30,17,56.22,56.22,56.22,56.22,1
20180701|2017-10-18 10:00,18,56.42,56.42,56.42,56.42,1
20180701|2017-10-20 10:30,20,56.41,56.41,56.41,56.41,3
20180701|2017-10-20 12:00,20,56.41,56.41,56.41,56.41,1
20180701|2017-10-20 13:00,20,56.42,56.42,56.42,56.42,1
20180701|2017-10-23 08:30,23,56.66,56.66,56.66,56.66,1
20180701|2017-10-26 10:00,26,57.2,57.24,57.2,57.24,7
20180701|2017-10-27 09:30,27,58.55,58.55,58.55,58.55,1
20180701|2017-10-31 21:30,1,59.83,59.91,59.82,59.83,9
20180701|2017-11-01 20:00,2,59.3,59.33,59.3,59.33,3
20180701|2017-11-03 12:30,3,60.25,60.25,60.25,60.25,3
20180701|2017-11-06 12:00,6,62.25,62.25,62.25,62.25,3
20180701|2017-11-10 10:30,10,62.68,62.68,62.68,62.68,1
20180701|2017-11-13 12:30,13,62.38,62.38,62.37,62.37,3
20180701|2017-11-14 08:30,14,61.92,61.92,61.92,61.92,1
20180701|2017-11-14 15:30,14,60.45,60.45,60.45,60.45,3
20180701|2017-11-16 19:30,17,60.45,60.45,60.3,60.32,6
20180701|2017-11-29 15:00,29,61.52,61.52,61.52,61.52,1
20180701|2017-12-01 02:30,1,61.84,61.84,61.84,61.84,1
20180701|2017-12-01 08:00,1,62.37,62.37,62.37,62.37,1
20180701|2017-12-05 10:30,5,61.65,61.65,61.54,61.54,5
20180701|2017-12-06 11:30,6,60.73,60.77,60.73,60.77,2
20180701|2017-12-08 10:30,8,62.28,62.28,62.28,62.28,1
20180701|2017-12-12 03:30,12,63.47,63.47,63.47,63.47,1
20180701|2017-12-15 06:00,15,61.77,61.77,61.77,61.77,1
20180701|2017-12-15 10:30,15,61.62,61.62,61.58,61.58,75
20180701|2017-12-18 06:00,18,61.91,61.91,61.91,61.91,1
20180701|2017-12-19 13:30,19,62.43,62.43,62.41,62.42,84
20180701|2017-12-19 14:00,19,62.43,62.44,62.42,62.43,66
20180701|2017-12-27 08:00,27,64.7,64.78,64.69,64.78,147
20180701|2017-12-27 08:30,27,64.75,64.76,64.64,64.71,12
20180701|2017-12-27 10:00,27,64.8,64.8,64.8,64.8,1
20180701|2017-12-29 07:30,29,65.17,65.17,65.17,65.17,2
20180701|2018-01-02 13:00,2,65.19,65.19,65.19,65.19,2
20180701|2018-01-03 09:00,3,65.9,65.9,65.9,65.9,20
20180701|2018-01-03 19:00,4,66.27,66.27,66.25,66.25,12
20180701|2018-01-03 19:30,4,66.27,66.27,66.27,66.27,1
20180701|2018-01-03 23:00,4,66.52,66.52,66.52,66.52,5
20180701|2018-01-03 23:30,4,66.5,66.5,66.5,66.5,5
20180701|2018-01-04 04:30,4,66.25,66.25,66.25,66.25,5
20180701|2018-01-04 05:00,4,66.2,66.2,66.2,66.2,2
20180701|2018-01-04 08:30,4,66.1,66.1,66.1,66.1,3
20180701|2018-01-04 09:00,4,66.05,66.05,66.05,66.05,3
20180701|2018-01-04 19:00,5,66.46,66.46,66.46,66.46,5
20180701|2018-01-05 02:30,5,66.13,66.13,66.13,66.13,1
20180701|2018-01-07 17:00,8,66.25,66.25,66.25,66.25,1
20180701|2018-01-07 23:30,8,66.09,66.09,66.07,66.07,4
20180701|2018-01-08 09:30,8,66.08,66.08,66.08,66.08,2
20180701|2018-01-09 08:00,9,66.73,66.73,66.73,66.73,1
20180701|2018-01-09 12:00,9,67.31,67.34,67.31,67.34,51
20180701|2018-01-09 13:00,9,67.43,67.43,67.43,67.43,100
20180701|2018-01-09 15:30,9,67.58,67.58,67.58,67.58,1
20180701|2018-01-10 01:30,10,67.58,67.62,67.58,67.62,5
20180701|2018-01-10 04:00,10,67.38,67.38,67.38,67.38,2
20180701|2018-01-10 08:30,10,67.4,67.4,67.4,67.4,1
20180701|2018-01-10 12:00,10,67.39,67.39,67.39,67.39,1
20180701|2018-01-11 04:30,11,67.9,67.9,67.9,67.9,1
20180701|2018-01-11 07:00,11,67.6,67.6,67.6,67.6,1
20180701|2018-01-11 09:00,11,68.17,68.17,68.16,68.16,3
20180701|2018-01-11 10:30,11,68.07,68.07,68.07,68.07,1
20180701|2018-01-12 06:30,12,67.3,67.3,67.3,67.3,2
20180701|2018-01-15 01:30,16,68.2,68.2,68.2,68.2,1
20180701|2018-01-16 02:30,16,68.38,68.38,68.38,68.38,1
20180701|2018-01-17 00:30,17,67.8,67.8,67.8,67.8,1
20180701|2018-01-17 03:00,17,67.6,67.6,67.6,67.6,2
20180701|2018-01-17 08:30,17,67.71,67.71,67.71,67.71,1
20180701|2018-01-17 09:00,17,67.98,67.98,67.98,67.98,3
20180701|2018-01-18 08:30,18,67.61,67.61,67.61,67.61,1
20180701|2018-01-18 19:30,19,67.55,67.55,67.55,67.55,5
20180701|2018-01-19 02:30,19,67.28,67.28,67.28,67.28,2
20180701|2018-01-22 03:00,22,67.38,67.38,67.38,67.38,5
20180701|2018-01-22 06:30,22,67.16,67.2,67.16,67.16,5
20180701|2018-01-22 11:30,22,67.4,67.4,67.4,67.4,2
20180701|2018-01-24 13:00,24,68.41,68.41,68.41,68.41,1
20180701|2018-01-24 13:30,24,68.88,68.88,68.88,68.88,1
20180701|2018-01-26 11:30,26,69.08,69.11,69.05,69.11,6
20180701|2018-01-26 12:00,26,69.09,69.23,69.09,69.23,2
20180701|2018-01-26 12:30,26,69.26,69.34,69.26,69.34,2
20180701|2018-01-26 13:00,26,69.12,69.12,69.11,69.11,2
20180701|2018-01-30 08:00,30,67.96,67.96,67.96,67.96,1
20180701|2018-01-30 09:00,30,67.33,67.33,67.33,67.33,25
20180701|2018-01-30 13:30,30,67.59,67.6,67.59,67.6,10
20180701|2018-01-30 15:30,30,67.29,67.29,67.29,67.29,1
20180701|2018-01-31 04:30,31,67.21,67.21,67.21,67.21,2
20180701|2018-01-31 07:30,31,67.32,67.32,67.32,67.32,1
20180701|2018-01-31 13:00,31,67.69,67.69,67.69,67.69,1
20180701|2018-02-01 07:00,1,68.52,68.52,68.51,68.51,2
20180701|2018-02-01 10:00,1,68.28,68.28,68.03,68.03,11
20180701|2018-02-01 10:30,1,68.12,68.23,68.12,68.22,5
20180701|2018-02-01 11:00,1,68.22,68.3,68.22,68.3,6
20180701|2018-02-01 11:30,1,68.31,68.32,68.31,68.32,2
20180701|2018-02-01 12:00,1,68.39,68.39,68.38,68.38,2
20180701|2018-02-01 14:30,1,68.88,68.88,68.88,68.88,1
20180701|2018-02-05 07:30,5,66.87,66.87,66.87,66.87,1
20180701|2018-02-05 08:00,5,66.87,66.87,66.87,66.87,1
20180701|2018-02-05 09:00,5,66.74,66.74,66.73,66.73,10
20180701|2018-02-05 14:00,5,66.29,66.33,66.29,66.33,2
20180701|2018-02-06 09:00,6,66.21,66.21,66.21,66.21,1
20180701|2018-02-06 14:00,6,65.77,65.77,65.77,65.77,1
20180701|2018-02-07 08:00,7,65.76,65.76,65.76,65.76,2
20180701|2018-02-07 09:00,7,66.29,66.29,66.29,66.29,1
20180701|2018-02-07 09:30,7,65.88,65.88,65.67,65.67,3
20180701|2018-02-07 10:00,7,65.13,65.13,65.13,65.13,1
20180701|2018-02-08 09:00,8,64,64,64,64,5
20180701|2018-02-08 09:30,8,64.07,64.07,64.07,64.07,1
20180701|2018-02-08 10:00,8,63.9,63.9,63.9,63.9,6
20180701|2018-02-08 11:30,8,63.64,63.64,63.64,63.64,50
20180701|2018-02-08 22:00,9,63.41,63.42,63.41,63.42,25
20180701|2018-02-09 10:00,9,62.5,62.53,62.5,62.53,2
20180701|2018-02-09 10:30,9,62.42,62.42,62.42,62.42,1
20180701|2018-02-09 13:00,9,62.03,62.03,61.91,61.92,10
20180701|2018-02-12 13:00,12,62.05,62.05,62.05,62.05,1
20180701|2018-02-12 13:30,12,61.77,61.8,61.77,61.8,2
20180701|2018-02-13 11:00,13,61.7,61.7,61.7,61.7,1
20180701|2018-02-13 11:30,13,61.85,61.85,61.85,61.85,3
20180701|2018-02-13 13:00,13,61.86,61.97,61.86,61.97,2
20180701|2018-02-15 11:00,15,62.98,62.98,62.98,62.98,1
20180701|2018-02-19 04:00,20,64.21,64.21,64.21,64.21,1
20180701|2018-02-19 05:30,20,64.29,64.29,64.29,64.29,1
20180701|2018-02-20 14:30,20,64.29,64.29,64.29,64.29,1
20180701|2018-02-22 11:00,22,65.58,65.62,65.58,65.62,4
20180701|2018-02-22 13:00,22,65.4,65.4,65.4,65.4,1
20180701|2018-02-23 02:30,23,65.27,65.27,65.27,65.27,1
20180701|2018-02-23 08:00,23,65.6,65.6,65.6,65.6,1
20180701|2018-02-23 09:30,23,65.98,65.98,65.98,65.98,2
20180701|2018-02-23 14:30,23,66.39,66.39,66.39,66.39,1
20180701|2018-02-25 22:30,26,66.59,66.59,66.59,66.59,1
20180701|2018-02-26 07:30,26,66.18,66.18,66.11,66.11,4
20180701|2018-02-26 11:00,26,66.81,66.81,66.81,66.81,1
20180701|2018-02-26 14:30,26,66.75,66.75,66.75,66.75,1
20180701|2018-02-27 13:30,27,65.97,65.97,65.96,65.96,3
20180701|2018-02-28 08:00,28,66.08,66.08,66.08,66.08,1
20180701|2018-02-28 09:30,28,65.37,65.37,65.31,65.31,6
20180701|2018-02-28 10:00,28,64.79,64.79,64.79,64.79,10
20180701|2018-02-28 14:30,28,64.06,64.06,64.06,64.06,1
20180701|2018-03-01 02:30,1,64.34,64.34,64.29,64.29,3
20180701|2018-03-01 03:30,1,64.1,64.1,64.1,64.1,1
20180701|2018-03-01 04:30,1,63.68,63.68,63.68,63.68,1
20180701|2018-03-01 08:00,1,63.63,63.64,63.63,63.64,2
20180701|2018-03-01 08:30,1,63.17,63.17,62.97,62.97,2
20180701|2018-03-01 12:00,1,63.29,63.29,63.29,63.29,1
20180701|2018-03-01 14:00,1,63.53,63.53,63.53,63.53,1
20180701|2018-03-02 06:30,2,63.23,63.23,63.23,63.23,1
20180701|2018-03-02 08:00,2,62.93,62.93,62.93,62.93,5
20180701|2018-03-02 09:00,2,63.02,63.02,63.02,63.02,5
20180701|2018-03-02 09:30,2,62.84,62.84,62.84,62.84,1
20180701|2018-03-05 04:00,5,64.11,64.11,64.11,64.11,2
20180701|2018-03-05 05:30,5,63.82,63.82,63.82,63.82,2
20180701|2018-03-05 06:30,5,63.73,63.73,63.73,63.73,9
20180701|2018-03-05 07:30,5,63.66,63.66,63.66,63.66,1
20180701|2018-03-05 10:30,5,65.2,65.2,65.2,65.2,2
20180701|2018-03-05 12:00,5,64.93,64.93,64.93,64.93,2
20180701|2018-03-06 03:00,6,64.84,64.84,64.84,64.84,7
20180701|2018-03-06 09:00,6,65.04,65.2,65.04,65.2,3
20180701|2018-03-06 09:30,6,64.9,64.9,64.9,64.9,1
20180701|2018-03-06 10:30,6,65.06,65.06,65.06,65.06,1
20180701|2018-03-06 11:00,6,64.98,64.98,64.98,64.98,1
20180701|2018-03-06 11:30,6,65.08,65.08,65.08,65.08,1
20180701|2018-03-06 12:30,6,65.18,65.18,65.18,65.18,1
20180701|2018-03-06 15:30,6,64.98,64.98,64.98,64.98,1
20180701|2018-03-07 04:30,7,64.81,64.81,64.81,64.81,1
20180701|2018-03-07 07:00,7,65.04,65.04,65.04,65.04,1
20180701|2018-03-07 08:30,7,64.53,64.53,64.53,64.53,1
20180701|2018-03-07 09:30,7,65.07,65.07,65.07,65.07,1
20180701|2018-03-07 11:00,7,63.61,63.61,63.61,63.61,7
20180701|2018-03-07 11:30,7,63.74,63.74,63.74,63.74,1
20180701|2018-03-07 13:00,7,64.05,64.05,63.89,63.89,2
20180701|2018-03-07 13:30,7,63.89,63.89,63.89,63.89,20
20180701|2018-03-08 08:30,8,63.47,63.47,63.47,63.47,1
20180701|2018-03-08 09:00,8,63.45,63.54,63.45,63.54,4
20180701|2018-03-08 09:30,8,63.19,63.19,63.19,63.19,1
20180701|2018-03-08 13:00,8,63.13,63.18,63.13,63.18,4
20180701|2018-03-08 14:30,8,63.39,63.39,63.39,63.39,4
20180701|2018-03-09 04:30,9,63.74,63.74,63.74,63.74,1
20180701|2018-03-09 13:30,9,64.98,64.98,64.98,64.98,10
20180701|2018-03-12 05:30,12,64.66,64.66,64.65,64.65,8
20180701|2018-03-12 08:30,12,64.61,64.61,64.61,64.61,2
20180701|2018-03-12 10:30,12,63.95,63.95,63.95,63.95,4
20180701|2018-03-12 13:00,12,64.55,64.55,64.55,64.55,1
20180701|2018-03-12 14:30,12,64.53,64.53,64.53,64.53,1
20180701|2018-03-12 21:30,13,64.36,64.36,64.36,64.36,1
20180701|2018-03-13 07:30,13,64.18,64.18,64.18,64.18,1
20180701|2018-03-13 08:30,13,64.56,64.92,64.56,64.92,2
20180701|2018-03-13 09:00,13,64.86,64.86,64.86,64.86,1
20180701|2018-03-13 09:30,13,64.19,64.21,64.19,64.21,4
20180701|2018-03-13 10:00,13,63.88,63.88,63.88,63.88,1
20180701|2018-03-13 11:00,13,64.19,64.19,64.04,64.04,29
20180701|2018-03-13 11:30,13,64.09,64.25,64.06,64.25,60
20180701|2018-03-13 13:00,13,63.91,64.02,63.91,64.02,9
20180701|2018-03-13 13:30,13,64.3,64.3,64.3,64.3,1
20180701|2018-03-13 14:30,13,64.13,64.13,64.13,64.13,1
20180701|2018-03-14 06:00,14,64.58,64.75,64.58,64.75,6
20180701|2018-03-14 06:30,14,64.61,64.61,64.55,64.55,2
20180701|2018-03-14 10:00,14,63.73,64,63.73,64,2
20180701|2018-03-14 11:00,14,64.05,64.05,64.05,64.05,4
20180701|2018-03-14 15:00,14,64.46,64.46,64.46,64.46,1
20180701|2018-03-15 06:00,15,64.67,64.67,64.67,64.67,1
20180701|2018-03-16 04:00,16,64.83,64.83,64.83,64.83,1
20180701|2018-03-16 06:30,16,64.79,64.79,64.79,64.79,4
20180701|2018-03-16 09:00,16,64.53,64.54,64.53,64.54,2
20180701|2018-03-16 10:00,16,65.14,65.14,65.14,65.14,2
20180701|2018-03-16 10:30,16,65.17,65.6,65.17,65.6,3
20180701|2018-03-16 11:00,16,65.42,65.42,65.42,65.42,1
20180701|2018-03-16 13:30,16,65.71,65.71,65.71,65.71,1
20180701|2018-03-18 17:30,19,65.61,65.61,65.61,65.61,1
20180701|2018-03-18 20:30,19,65.43,65.43,65.43,65.43,1
20180701|2018-03-19 06:00,19,65.59,65.59,65.59,65.59,1
20180701|2018-03-19 06:30,19,65.56,65.56,65.56,65.56,2
20180701|2018-03-19 07:30,19,65.77,65.81,65.77,65.81,3
20180701|2018-03-19 09:00,19,65.65,65.65,65.58,65.58,5
20180701|2018-03-19 10:00,19,65.18,65.18,65.18,65.18,1
20180701|2018-03-19 12:00,19,65.53,65.53,65.53,65.53,4
20180701|2018-03-19 13:30,19,65.5,65.5,65.5,65.5,1
20180701|2018-03-19 22:00,20,65.68,65.68,65.68,65.68,1
20180701|2018-03-20 02:30,20,65.92,65.95,65.92,65.95,7
20180701|2018-03-20 04:30,20,66.06,66.06,65.94,65.94,3
20180701|2018-03-20 05:00,20,65.94,65.94,65.94,65.94,1
20180701|2018-03-20 06:00,20,66.31,66.31,66.31,66.31,1
20180701|2018-03-20 08:00,20,66.59,66.59,66.59,66.59,1
20180701|2018-03-20 11:00,20,67,67,66.75,66.75,3
20180701|2018-03-20 11:30,20,66.52,66.63,66.52,66.63,2
20180701|2018-03-20 12:00,20,66.63,66.63,66.63,66.63,1
20180701|2018-03-20 14:30,20,66.71,66.71,66.7,66.7,4
20180701|2018-03-20 15:30,20,66.87,66.87,66.87,66.87,1
20180701|2018-03-21 03:00,21,66.86,66.86,66.83,66.85,3
20180701|2018-03-21 04:00,21,66.96,66.96,66.96,66.96,3
20180701|2018-03-21 05:30,21,67.47,67.47,67.46,67.46,3
20180701|2018-03-21 07:30,21,67.4,67.4,67.4,67.4,1
20180701|2018-03-21 08:00,21,67.57,67.57,67.57,67.57,2
20180701|2018-03-21 08:30,21,67.58,67.59,67.58,67.58,5
20180701|2018-03-21 10:00,21,68.17,68.17,68.17,68.17,1
20180701|2018-03-21 10:30,21,68.48,68.48,68.48,68.48,1
20180701|2018-03-21 11:00,21,68.38,68.5,68.38,68.5,4
20180701|2018-03-21 12:00,21,68.28,68.28,68.27,68.27,2
20180701|2018-03-21 13:00,21,68.57,68.65,68.57,68.65,5
20180701|2018-03-21 13:30,21,68.68,68.69,68.68,68.69,5
20180701|2018-03-21 14:00,21,68.81,68.94,68.81,68.94,4
20180701|2018-03-21 14:30,21,68.99,68.99,68.99,68.99,1
20180701|2018-03-21 15:00,21,68.82,68.82,68.82,68.82,3
20180701|2018-03-21 18:30,22,68.82,68.82,68.82,68.82,1
20180701|2018-03-22 02:30,22,68.39,68.39,68.39,68.39,3
20180701|2018-03-22 04:00,22,68.32,68.32,68.32,68.32,4
20180701|2018-03-22 04:30,22,68,68,67.99,67.99,3
20180701|2018-03-22 05:00,22,67.9,67.9,67.9,67.9,1
20180701|2018-03-22 06:00,22,68.39,68.39,68.39,68.39,1
20180701|2018-03-22 06:30,22,68.34,68.34,68.28,68.28,4
20180701|2018-03-22 07:00,22,68.3,68.3,68.3,68.3,1
20180701|2018-03-22 07:30,22,67.9,67.9,67.9,67.9,1
20180701|2018-03-22 08:30,22,67.73,67.73,67.72,67.72,3
20180701|2018-03-22 09:30,22,67.93,67.97,67.93,67.97,3
20180701|2018-03-22 10:00,22,67.94,67.94,67.94,67.94,6
20180701|2018-03-22 11:00,22,68.24,68.24,68.24,68.24,1
20180701|2018-03-22 11:30,22,68.11,68.11,68.11,68.11,1
20180701|2018-03-22 18:30,23,67.97,67.97,67.97,67.97,1
20180701|2018-03-22 20:00,23,68.85,68.85,68.85,68.85,1
20180701|2018-03-22 21:30,23,68.47,68.47,68.47,68.47,4
20180701|2018-03-22 22:00,23,68.25,68.25,68.25,68.25,1
20180701|2018-03-23 07:00,23,68.22,68.23,68.2,68.2,16
20180701|2018-03-23 07:30,23,68.32,68.32,68.32,68.32,1
20180701|2018-03-23 09:00,23,69.15,69.15,69.15,69.15,1
20180701|2018-03-23 09:30,23,68.94,68.94,68.94,68.94,2
20180701|2018-03-23 10:00,23,68.95,68.97,68.94,68.94,4
20180701|2018-03-23 10:30,23,69.08,69.08,69.08,69.08,1
20180701|2018-03-23 11:00,23,68.97,68.97,68.87,68.87,2
20180701|2018-03-23 11:30,23,68.7,68.7,68.7,68.7,1
20180701|2018-03-23 13:00,23,69.12,69.3,69.1,69.3,3
20180701|2018-03-23 13:30,23,69.33,69.33,69.33,69.33,3
20180701|2018-03-25 18:00,26,69.86,69.86,69.86,69.86,1
20180701|2018-03-25 18:30,26,69.93,69.94,69.8,69.8,3
20180701|2018-03-25 20:30,26,69.76,69.76,69.76,69.76,1
20180701|2018-03-26 02:30,26,69.03,69.03,69.03,69.03,1
20180701|2018-03-26 03:00,26,68.95,69.02,68.95,69.02,3
20180701|2018-03-26 03:30,26,69.06,69.06,69.05,69.05,2
20180701|2018-03-26 07:00,26,69.45,69.45,69.4,69.4,11
20180701|2018-03-26 08:00,26,69.23,69.23,69.23,69.23,1
20180701|2018-03-26 09:30,26,69.04,69.04,69.04,69.04,1
20180701|2018-03-26 10:00,26,68.8,68.8,68.8,68.8,1
20180701|2018-03-26 10:30,26,69.1,69.3,69.1,69.3,12
20180701|2018-03-26 11:00,26,69.02,69.02,69.02,69.02,2
20180701|2018-03-26 11:30,26,69.04,69.06,69.01,69.01,6
20180701|2018-03-27 00:00,27,69.25,69.26,69.25,69.26,7
20180701|2018-03-27 01:30,27,69.03,69.12,69.03,69.12,2
20180701|2018-03-27 02:00,27,69.11,69.16,69.11,69.16,3
20180701|2018-03-27 02:30,27,69.18,69.18,69.15,69.15,2
20180701|2018-03-27 03:00,27,69.15,69.24,69.15,69.2,14
20180701|2018-03-27 03:30,27,69.22,69.29,69.22,69.28,24
20180701|2018-03-27 04:00,27,69.25,69.25,69.16,69.16,5
20180701|2018-03-27 04:30,27,69.29,69.29,69.25,69.25,4
20180701|2018-03-27 05:00,27,69.25,69.31,69.16,69.16,8
20180701|2018-03-27 05:30,27,69.28,69.28,69.22,69.22,3
20180701|2018-03-27 06:00,27,69.22,69.3,69.22,69.3,3
20180701|2018-03-27 06:30,27,69.37,69.47,69.37,69.46,18
20180701|2018-03-27 07:00,27,69.3,69.83,69.3,69.76,51
20180701|2018-03-27 07:30,27,69.85,69.85,69.71,69.79,16
20180701|2018-03-27 08:00,27,69.75,69.75,69.39,69.52,29
20180701|2018-03-27 08:30,27,69.57,69.57,69.05,69.14,44
20180701|2018-03-27 09:00,27,69.12,69.29,69.07,69.29,26
20180701|2018-03-27 09:30,27,69.28,69.28,69.13,69.17,15
20180701|2018-03-27 10:00,27,68.95,69,68.78,69,31
20180701|2018-03-27 10:30,27,68.96,69.1,68.96,69.01,28
20180701|2018-03-27 11:00,27,69.06,69.28,69.06,69.27,11
20180701|2018-03-27 11:30,27,69.2,69.2,69.14,69.14,6
20180701|2018-03-27 12:00,27,69.16,69.17,69.16,69.16,6
20180701|2018-03-27 12:30,27,68.91,69.04,68.87,69.04,9
20180701|2018-03-27 13:00,27,69.05,69.05,68.94,69,9
20180701|2018-03-27 13:30,27,68.94,68.94,68.66,68.66,20
20180701|2018-03-27 14:00,27,68.53,68.57,68.53,68.57,2
20180701|2018-03-27 15:30,27,68.45,68.45,68.45,68.45,1
20180701|2018-03-27 19:00,28,68.6,68.6,68.6,68.6,1
20180701|2018-03-28 02:00,28,68.56,68.58,68.2,68.26,13
20180701|2018-03-28 02:30,28,68.29,68.44,68.27,68.44,15
20180701|2018-03-28 03:00,28,68.42,68.49,68.42,68.44,24
20180701|2018-03-28 03:30,28,68.42,68.51,68.42,68.47,19
20180701|2018-03-28 04:00,28,68.46,68.6,68.46,68.6,5
20180701|2018-03-28 04:30,28,68.54,68.54,68.41,68.41,7
20180701|2018-03-28 05:00,28,68.43,68.51,68.43,68.48,9
20180701|2018-03-28 05:30,28,68.59,68.66,68.59,68.66,13
20180701|2018-03-28 06:00,28,68.68,68.73,68.68,68.73,3
20180701|2018-03-28 06:30,28,68.74,68.78,68.73,68.73,3
20180701|2018-03-28 07:00,28,68.7,68.71,68.59,68.62,11
20180701|2018-03-28 07:30,28,68.61,68.64,68.61,68.64,4
20180701|2018-03-28 08:00,28,68.67,68.69,68.55,68.55,21
20180701|2018-03-28 08:30,28,68.56,68.56,68.36,68.53,27
20180701|2018-03-28 09:00,28,68.47,68.47,68.34,68.34,27
20180701|2018-03-28 09:30,28,68.81,68.81,68.51,68.51,5
20180701|2018-03-28 10:00,28,68.73,68.73,68.73,68.73,1
20180701|2018-03-28 10:30,28,67.98,67.98,67.59,67.64,24
20180701|2018-03-28 11:00,28,67.61,67.99,67.61,67.98,21
20180701|2018-03-28 11:30,28,67.94,68,67.94,68,2
20180701|2018-03-28 12:00,28,67.79,67.93,67.79,67.9,5
20180701|2018-03-28 12:30,28,68.08,68.24,68.08,68.24,7
20180701|2018-03-28 13:00,28,68.28,68.29,68.2,68.29,12
20180701|2018-03-28 13:30,28,68.34,68.53,68.34,68.53,12
20180701|2018-03-28 14:30,28,68.52,68.52,68.5,68.5,19
20180701|2018-03-28 19:00,29,68.46,68.46,68.46,68.46,1
20180701|2018-03-28 23:00,29,68.53,68.53,68.53,68.53,1
20180701|2018-03-28 23:30,29,68.58,68.61,68.49,68.49,10
20180701|2018-03-29 01:30,29,68.58,68.58,68.55,68.55,2
20180701|2018-03-29 02:00,29,68.49,68.64,68.42,68.42,10
20180701|2018-03-29 02:30,29,68.39,68.48,68.36,68.38,26
20180701|2018-03-29 03:00,29,68.47,68.47,68.27,68.27,12
20180701|2018-03-29 03:30,29,68.27,68.28,68.2,68.2,23
20180701|2018-03-29 04:00,29,68.27,68.27,68.19,68.27,13
20180701|2018-03-29 04:30,29,68.29,68.29,68.08,68.17,23
20180701|2018-03-29 05:00,29,68.16,68.21,68.14,68.21,6
20180701|2018-03-29 05:30,29,68.13,68.13,67.96,67.96,10
20180701|2018-03-29 06:00,29,67.94,68,67.81,67.81,25
20180701|2018-03-29 06:30,29,67.84,68.02,67.84,68,21
20180701|2018-03-29 07:00,29,67.98,67.99,67.93,67.98,7
20180701|2018-03-29 07:30,29,67.87,68.03,67.87,67.99,18
20180701|2018-03-29 08:00,29,68.07,68.18,67.94,68.18,20
20180701|2018-03-29 08:30,29,68.24,68.35,68.21,68.33,22
20180701|2018-03-29 09:00,29,68.26,68.47,68.12,68.41,71
20180701|2018-03-29 09:30,29,68.41,68.74,68.41,68.59,75
20180701|2018-03-29 10:00,29,68.5,68.76,68.46,68.76,73
20180701|2018-03-29 10:30,29,68.69,68.71,68.54,68.67,21
20180701|2018-03-29 11:00,29,68.7,68.7,68.57,68.57,15
20180701|2018-03-29 11:30,29,68.52,68.77,68.52,68.76,36
20180701|2018-03-29 12:00,29,68.75,68.92,68.66,68.9,27
20180701|2018-03-29 12:30,29,68.96,69.24,68.94,69.13,79
20180701|2018-03-29 13:00,29,69.14,69.18,68.76,68.84,102
20180701|2018-03-29 13:30,29,68.7,68.8,68.64,68.8,42
20180701|2018-03-29 14:30,29,68.83,68.83,68.83,68.83,1
20180701|2018-03-29 15:00,29,68.9,68.9,68.88,68.88,10
20180701|2018-03-29 15:30,29,68.89,68.89,68.89,68.89,1
20180701|2018-04-01 17:00,2,68.79,68.79,68.79,68.79,1
20180701|2018-04-02 00:30,2,69.18,69.18,69.18,69.18,3
20180701|2018-04-02 02:00,2,69.18,69.18,69.17,69.17,4
20180701|2018-04-02 02:30,2,69.06,69.11,69.06,69.11,3
20180701|2018-04-02 03:00,2,69.16,69.4,69.16,69.4,8
20180701|2018-04-02 03:30,2,69.4,69.49,69.39,69.42,31
20180701|2018-04-02 04:00,2,69.26,69.26,69.24,69.24,2
20180701|2018-04-02 04:30,2,69.26,69.26,69.26,69.26,1
20180701|2018-04-02 05:00,2,69.18,69.2,69.18,69.2,3
20180701|2018-04-02 05:30,2,69.28,69.33,69.28,69.33,4
20180701|2018-04-02 06:00,2,69.32,69.32,69.26,69.3,12
20180701|2018-04-02 06:30,2,69.32,69.32,69.21,69.22,4
20180701|2018-04-02 07:00,2,69.24,69.33,69.22,69.24,15
20180701|2018-04-02 07:30,2,69.23,69.23,68.95,68.97,37
20180701|2018-04-02 08:00,2,68.85,68.85,68.42,68.42,46
20180701|2018-04-02 08:30,2,68.39,68.39,68.2,68.21,38
20180701|2018-04-02 09:00,2,67.92,68.23,67.92,68.23,5
20180701|2018-04-02 09:30,2,68.18,68.2,67.8,67.8,11
20180701|2018-04-02 10:00,2,67.85,67.86,67.77,67.83,8
20180701|2018-04-02 10:30,2,67.58,67.61,67.26,67.45,52
20180701|2018-04-02 11:00,2,67.42,67.5,67.2,67.5,20
20180701|2018-04-02 11:30,2,67.56,67.56,67.52,67.53,5
20180701|2018-04-02 12:00,2,67.57,67.57,67.42,67.42,10
20180701|2018-04-02 12:30,2,67.43,67.43,67.26,67.36,4
20180701|2018-04-02 13:00,2,67.31,67.35,67.16,67.16,18
20180701|2018-04-02 13:30,2,67.33,67.33,67.2,67.21,11
20180701|2018-04-02 14:30,2,67.26,67.26,67.26,67.26,2
20180701|2018-04-02 21:30,3,67.36,67.36,67.36,67.36,1
20180701|2018-04-03 02:00,3,67.46,67.53,67.44,67.53,6
20180701|2018-04-03 02:30,3,67.49,67.51,67.49,67.51,3
20180701|2018-04-03 03:00,3,67.44,67.74,67.44,67.7,32
20180701|2018-04-03 03:30,3,67.73,67.79,67.66,67.67,32
20180701|2018-04-03 04:00,3,67.66,67.66,67.52,67.53,8
20180701|2018-04-03 04:30,3,67.56,67.59,67.47,67.49,5
20180701|2018-04-03 05:00,3,67.42,67.55,67.42,67.55,15
20180701|2018-04-03 05:30,3,67.47,67.5,67.41,67.5,7
20180701|2018-04-03 06:00,3,67.44,67.44,67.17,67.31,22
20180701|2018-04-03 06:30,3,67.28,67.33,67.26,67.27,8
20180701|2018-04-03 07:00,3,67.32,67.43,67.28,67.4,18
20180701|2018-04-03 07:30,3,67.36,67.55,67.22,67.55,34
20180701|2018-04-03 08:00,3,67.55,67.62,67.34,67.62,21
20180701|2018-04-03 08:30,3,67.32,67.73,67.32,67.63,77
20180701|2018-04-03 09:00,3,67.53,67.57,67.25,67.46,89
20180701|2018-04-03 09:30,3,67.48,67.66,67.48,67.63,28
20180701|2018-04-03 10:00,3,67.75,67.87,67.6,67.6,63
20180701|2018-04-03 10:30,3,67.63,67.63,67.48,67.5,37
20180701|2018-04-03 11:00,3,67.5,67.54,67.43,67.5,12
20180701|2018-04-03 11:30,3,67.57,67.7,67.57,67.61,22
20180701|2018-04-03 12:00,3,67.68,67.72,67.61,67.72,10
20180701|2018-04-03 12:30,3,67.66,67.66,67.58,67.61,19
20180701|2018-04-03 13:00,3,67.58,67.69,67.51,67.63,27
20180701|2018-04-03 13:30,3,67.58,67.67,67.52,67.67,18
20180701|2018-04-03 14:00,3,67.68,67.74,67.68,67.74,2
20180701|2018-04-03 14:30,3,67.72,67.73,67.68,67.68,38
20180701|2018-04-03 15:30,3,67.84,67.93,67.72,67.72,10
20180701|2018-04-04 01:30,4,67.39,67.39,67.39,67.39,1
20180701|2018-04-04 02:00,4,67.38,67.47,67.37,67.37,15
20180701|2018-04-04 02:30,4,67.41,67.52,67.22,67.24,20
20180701|2018-04-04 03:00,4,67.13,67.13,66.99,67.09,66
20180701|2018-04-04 03:30,4,67.09,67.1,66.76,66.85,73
20180701|2018-04-04 04:00,4,66.76,66.76,66.38,66.52,42
20180701|2018-04-04 04:30,4,66.48,66.58,66.48,66.54,9
20180701|2018-04-04 05:00,4,66.56,66.65,66.45,66.45,16
20180701|2018-04-04 05:30,4,66.52,66.52,66.52,66.52,1
20180701|2018-04-04 06:00,4,66.53,66.75,66.53,66.73,13
20180701|2018-04-04 06:30,4,66.76,66.92,66.76,66.82,71
20180701|2018-04-04 07:00,4,66.86,66.87,66.78,66.81,30
20180701|2018-04-04 07:30,4,66.67,66.87,66.67,66.74,12
20180701|2018-04-04 08:00,4,66.66,66.66,66.36,66.48,80
20180701|2018-04-04 08:30,4,66.58,66.61,66.33,66.56,69
20180701|2018-04-04 09:00,4,66.51,66.74,66.43,66.72,49
20180701|2018-04-04 09:30,4,67,67.18,66.63,67.18,25
20180701|2018-04-04 10:00,4,67.28,67.35,67.03,67.23,42
20180701|2018-04-04 10:30,4,67.25,67.29,67.07,67.16,38
20180701|2018-04-04 11:00,4,67.13,67.47,67.08,67.29,66
20180701|2018-04-04 11:30,4,67.37,67.47,67.27,67.37,94
20180701|2018-04-04 12:00,4,67.42,67.43,67.21,67.21,13
20180701|2018-04-04 12:30,4,67.32,67.34,67.23,67.23,7
20180701|2018-04-04 13:00,4,67.31,67.68,67.31,67.55,42
20180701|2018-04-04 13:30,4,67.52,67.58,67.48,67.58,21
20180701|2018-04-04 14:00,4,67.58,67.63,67.58,67.62,29
20180701|2018-04-04 14:30,4,67.68,67.75,67.68,67.74,51
20180701|2018-04-04 15:00,4,67.73,67.76,67.73,67.76,8
20180701|2018-04-04 15:30,4,67.75,67.76,67.73,67.76,7
20180701|2018-04-04 21:00,5,67.85,67.87,67.84,67.87,8
20180701|2018-04-05 02:00,5,67.76,67.77,67.73,67.77,4
20180701|2018-04-05 02:30,5,67.86,67.89,67.74,67.77,21
20180701|2018-04-05 03:00,5,67.75,67.78,67.67,67.78,20
20180701|2018-04-05 03:30,5,67.8,67.8,67.67,67.7,7
20180701|2018-04-05 04:00,5,67.63,67.63,67.56,67.58,13
20180701|2018-04-05 04:30,5,67.57,67.6,67.56,67.58,9
20180701|2018-04-05 05:00,5,67.55,67.55,67.44,67.44,4
20180701|2018-04-05 05:30,5,67.46,67.5,67.38,67.38,11
20180701|2018-04-05 06:00,5,67.35,67.49,67.3,67.47,17
20180701|2018-04-05 06:30,5,67.53,67.58,67.52,67.52,23
20180701|2018-04-05 07:00,5,67.47,67.55,67.46,67.49,8
20180701|2018-04-05 07:30,5,67.5,67.68,67.41,67.68,53
20180701|2018-04-05 08:00,5,67.58,67.85,67.52,67.8,75
20180701|2018-04-05 08:30,5,67.75,68.44,67.75,68.2,122
20180701|2018-04-05 09:00,5,68.22,68.22,67.85,67.92,43
20180701|2018-04-05 09:30,5,67.99,68.04,67.53,67.64,89
20180701|2018-04-05 10:00,5,67.6,68,67.6,67.72,62
20180701|2018-04-05 10:30,5,67.7,68.13,67.64,68.11,77
20180701|2018-04-05 11:00,5,68.09,68.09,67.82,67.82,28
20180701|2018-04-05 11:30,5,67.94,67.99,67.94,67.96,17
20180701|2018-04-05 12:00,5,68,68,67.73,67.73,8
20180701|2018-04-05 12:30,5,67.64,67.78,67.64,67.73,21
20180701|2018-04-05 13:00,5,67.75,67.94,67.59,67.94,25
20180701|2018-04-05 13:30,5,67.97,68.02,67.93,67.93,16
20180701|2018-04-05 14:00,5,67.93,68.04,67.93,68.02,35
20180701|2018-04-05 14:30,5,67.99,67.99,67.96,67.96,21
20180701|2018-04-05 15:00,5,67.96,67.96,67.96,67.96,1
20180701|2018-04-05 18:00,6,67.55,67.55,67.51,67.51,26
20180701|2018-04-05 19:30,6,67.52,67.52,67.52,67.52,5
20180701|2018-04-05 20:30,6,67.53,67.53,67.53,67.53,1
20180701|2018-04-05 21:00,6,67.5,67.55,67.5,67.55,24
20180701|2018-04-06 00:30,6,67.37,67.37,67.37,67.37,1
20180701|2018-04-06 01:00,6,67.36,67.36,67.26,67.26,4
20180701|2018-04-06 02:00,6,67.39,67.55,67.38,67.55,12
20180701|2018-04-06 02:30,6,67.44,67.5,67.39,67.44,8
20180701|2018-04-06 03:00,6,67.51,67.61,67.51,67.59,16
20180701|2018-04-06 03:30,6,67.62,67.75,67.62,67.66,45
20180701|2018-04-06 04:00,6,67.66,67.71,67.66,67.71,2
20180701|2018-04-06 04:30,6,67.61,67.61,67.61,67.61,2
20180701|2018-04-06 05:00,6,67.66,67.66,67.64,67.65,6
20180701|2018-04-06 05:30,6,67.69,67.69,67.52,67.53,15
20180701|2018-04-06 06:00,6,67.59,67.59,67.52,67.55,12
20180701|2018-04-06 06:30,6,67.42,67.46,67.4,67.46,41
20180701|2018-04-06 07:00,6,67.51,67.64,67.46,67.62,28
20180701|2018-04-06 07:30,6,67.64,67.8,67.58,67.8,38
20180701|2018-04-06 08:00,6,67.83,67.99,67.73,67.95,42
20180701|2018-04-06 08:30,6,67.96,68.17,67.92,67.96,75
20180701|2018-04-06 09:00,6,67.99,67.99,67.74,67.8,36
20180701|2018-04-06 09:30,6,67.69,67.73,67.16,67.19,175
20180701|2018-04-06 10:00,6,67.12,67.18,66.79,67,140
20180701|2018-04-06 10:30,6,67,67.12,66.74,67.06,58
20180701|2018-04-06 11:00,6,66.95,66.95,66.84,66.84,12
20180701|2018-04-06 11:30,6,67.05,67.05,67.05,67.05,2
20180701|2018-04-06 12:00,6,66.91,67.04,66.88,67.04,5
20180701|2018-04-06 12:30,6,66.84,66.84,66.46,66.46,25
20180701|2018-04-06 13:00,6,66.66,66.68,66.57,66.68,14
20180701|2018-04-06 13:30,6,66.66,66.66,66.51,66.53,39
20180701|2018-04-06 14:00,6,66.54,66.54,66.54,66.54,2
20180701|2018-04-06 14:30,6,66.52,66.57,66.52,66.57,2
20180701|2018-04-06 15:00,6,66.61,66.61,66.61,66.61,1
20180701|2018-04-08 20:30,9,66.86,66.86,66.86,66.86,1
20180701|2018-04-08 23:30,9,66.94,66.94,66.94,66.94,2
20180701|2018-04-09 00:00,9,66.97,66.97,66.97,66.97,1
20180701|2018-04-09 00:30,9,66.9,66.9,66.9,66.9,1
20180701|2018-04-09 02:00,9,66.95,66.95,66.85,66.85,8
20180701|2018-04-09 02:30,9,67,67,66.99,66.99,4
20180701|2018-04-09 03:00,9,66.98,67.11,66.97,67.03,11
20180701|2018-04-09 03:30,9,66.91,66.99,66.91,66.99,10
20180701|2018-04-09 04:00,9,67.01,67.13,66.99,67.13,32
20180701|2018-04-09 04:30,9,67.09,67.09,66.93,66.93,13
20180701|2018-04-09 05:00,9,66.93,67.04,66.93,66.93,4
20180701|2018-04-09 05:30,9,66.94,66.94,66.94,66.94,1
20180701|2018-04-09 06:00,9,67.11,67.2,67.11,67.2,18
20180701|2018-04-09 06:30,9,67.22,67.41,67.22,67.37,46
20180701|2018-04-09 07:00,9,67.43,67.59,67.41,67.48,58
20180701|2018-04-09 07:30,9,67.56,67.57,67.52,67.52,10
20180701|2018-04-09 08:00,9,67.53,67.74,67.4,67.63,76
20180701|2018-04-09 08:30,9,67.69,67.75,67.54,67.68,57
20180701|2018-04-09 09:00,9,67.75,68.09,67.7,68.04,108
20180701|2018-04-09 09:30,9,68.01,68.18,68,68.16,45
20180701|2018-04-09 10:00,9,68.19,68.25,68.11,68.13,65
20180701|2018-04-09 10:30,9,68.1,68.1,67.87,67.93,44
20180701|2018-04-09 11:00,9,67.97,67.97,67.9,67.9,4
20180701|2018-04-09 11:30,9,67.95,68.1,67.95,68.07,49
20180701|2018-04-09 12:00,9,68.08,68.14,68.03,68.09,10
20180701|2018-04-09 12:30,9,68.18,68.22,68.17,68.22,7
20180701|2018-04-09 13:00,9,68.26,68.32,68.13,68.19,76
20180701|2018-04-09 13:30,9,68.17,68.18,68.1,68.13,13
20180701|2018-04-09 14:00,9,68.09,68.09,68.07,68.07,34
20180701|2018-04-09 14:30,9,68.1,68.1,68.1,68.1,1
20180701|2018-04-09 17:30,10,68.14,68.14,68.14,68.14,1
20180701|2018-04-09 21:00,10,68.4,68.54,68.4,68.45,38
20180701|2018-04-09 22:00,10,68.5,68.5,68.49,68.49,7
20180701|2018-04-10 00:30,10,68.56,68.56,68.55,68.55,2
20180701|2018-04-10 01:00,10,68.8,69.08,68.8,69.01,6
20180701|2018-04-10 02:00,10,69.04,69.05,68.9,68.95,61
20180701|2018-04-10 02:30,10,68.93,69.08,68.93,69.08,27
20180701|2018-04-10 03:00,10,69.08,69.11,68.97,68.97,20
20180701|2018-04-10 03:30,10,68.98,69.04,68.96,68.98,14
20180701|2018-04-10 04:00,10,69.05,69.13,69.03,69.13,15
20180701|2018-04-10 04:30,10,69.01,69.03,68.95,68.98,15
20180701|2018-04-10 05:00,10,69.01,69.01,68.93,68.96,7
20180701|2018-04-10 05:30,10,68.98,69.04,68.96,69.02,29
20180701|2018-04-10 06:00,10,69.05,69.52,69.05,69.52,60
20180701|2018-04-10 06:30,10,69.51,69.59,69.38,69.59,45
20180701|2018-04-10 07:00,10,69.59,69.61,69.45,69.45,27
20180701|2018-04-10 07:30,10,69.45,69.45,69.23,69.29,13
20180701|2018-04-10 08:00,10,69.31,69.43,69.31,69.36,32
20180701|2018-04-10 08:30,10,69.37,69.62,69.37,69.37,103
20180701|2018-04-10 09:00,10,69.42,69.56,69.36,69.44,26
20180701|2018-04-10 09:30,10,69.47,69.89,69.47,69.63,181
20180701|2018-04-10 10:00,10,69.66,70.05,69.66,70.02,112
20180701|2018-04-10 10:30,10,70.03,70.15,69.93,70.04,55
20180701|2018-04-10 11:00,10,70.11,70.11,69.89,69.89,48
20180701|2018-04-10 11:30,10,69.96,70.06,69.93,70.02,37
20180701|2018-04-10 12:00,10,70.06,70.19,70,70.1,57
20180701|2018-04-10 12:30,10,70.09,70.35,70.09,70.25,74
20180701|2018-04-10 13:00,10,70.32,70.42,70.26,70.34,49
20180701|2018-04-10 13:30,10,70.38,70.63,70.38,70.63,99
20180701|2018-04-10 14:00,10,70.62,70.62,70.62,70.62,1
20180701|2018-04-10 14:30,10,70.58,70.58,70.52,70.52,17
20180701|2018-04-10 15:00,10,70.51,70.52,70.45,70.45,7
20180701|2018-04-10 15:30,10,70.28,70.42,70.28,70.42,5
20180701|2018-04-10 17:00,11,70.35,70.35,70.35,70.35,1
20180701|2018-04-10 17:30,11,70.35,70.35,70.35,70.35,1
20180701|2018-04-10 18:30,11,70.5,70.5,70.47,70.47,5
20180701|2018-04-10 19:00,11,70.45,70.45,70.45,70.45,1
20180701|2018-04-10 20:30,11,70.18,70.18,70.18,70.18,1
20180701|2018-04-10 22:00,11,70.18,70.2,70.17,70.2,4
20180701|2018-04-10 22:30,11,70.14,70.14,70.14,70.14,2
20180701|2018-04-10 23:00,11,70.11,70.11,70.11,70.11,1
20180701|2018-04-10 23:30,11,70.03,70.03,70.03,70.03,2
20180701|2018-04-11 00:00,11,70.03,70.05,70.03,70.05,2
20180701|2018-04-11 01:00,11,70.08,70.08,70.04,70.04,5
20180701|2018-04-11 01:30,11,70.06,70.06,70.05,70.05,2
20180701|2018-04-11 02:00,11,70.17,70.17,69.93,70.05,24
20180701|2018-04-11 02:30,11,70.06,70.14,70.05,70.07,16
20180701|2018-04-11 03:00,11,70.14,70.21,70.02,70.04,49
20180701|2018-04-11 03:30,11,70.05,70.1,70.01,70.02,21
20180701|2018-04-11 04:00,11,70.04,70.4,70.04,70.38,25
20180701|2018-04-11 04:30,11,70.39,70.59,70.37,70.57,43
20180701|2018-04-11 05:00,11,70.55,70.63,70.54,70.54,26
20180701|2018-04-11 05:30,11,70.59,70.74,70.59,70.73,56
20180701|2018-04-11 06:00,11,70.7,71.17,70.7,70.99,86
20180701|2018-04-11 06:30,11,71,71.23,71,71.07,102
20180701|2018-04-11 07:00,11,71.12,71.13,70.93,70.97,35
20180701|2018-04-11 07:30,11,70.99,71.06,70.75,70.76,75
20180701|2018-04-11 08:00,11,70.79,70.88,70.71,70.85,55
20180701|2018-04-11 08:30,11,70.97,71.14,70.9,71.11,52
20180701|2018-04-11 09:00,11,71.09,71.11,70.8,70.8,38
20180701|2018-04-11 09:30,11,70.66,72.19,70.54,71.91,85
20180701|2018-04-11 10:00,11,71.88,71.99,71.6,71.91,60
20180701|2018-04-11 10:30,11,71.88,71.88,71.62,71.64,58
20180701|2018-04-11 11:00,11,71.65,71.88,71.53,71.53,44
20180701|2018-04-11 11:30,11,71.48,71.56,71.22,71.5,26
20180701|2018-04-11 12:00,11,71.48,71.55,71.33,71.51,24
20180701|2018-04-11 12:30,11,71.49,71.5,71.29,71.5,45
20180701|2018-04-11 13:00,11,71.53,71.53,71.33,71.4,35
20180701|2018-04-11 13:30,11,71.41,71.5,71.3,71.3,68
20180701|2018-04-11 14:00,11,71.32,71.32,71.27,71.29,4
20180701|2018-04-11 14:30,11,71.29,71.3,71.29,71.3,2
20180701|2018-04-11 15:00,11,71.33,71.33,71.31,71.31,3
20180701|2018-04-11 18:30,12,71.41,71.41,71.41,71.41,1
20180701|2018-04-11 19:00,12,71.39,71.4,71.38,71.38,4
20180701|2018-04-11 22:00,12,71.67,71.67,71.67,71.67,1
20180701|2018-04-11 23:00,12,71.72,71.72,71.72,71.72,1
20180701|2018-04-12 00:00,12,71.5,71.51,71.5,71.51,2
20180701|2018-04-12 00:30,12,71.49,71.49,71.49,71.49,2
20180701|2018-04-12 01:00,12,71.5,71.63,71.5,71.61,12
20180701|2018-04-12 02:00,12,71.6,71.64,71.28,71.32,70
20180701|2018-04-12 02:30,12,71.36,71.36,71.03,71.16,108
20180701|2018-04-12 03:00,12,71.17,71.4,71.17,71.37,31
20180701|2018-04-12 03:30,12,71.34,71.34,71.08,71.08,68
20180701|2018-04-12 04:00,12,71.08,71.44,71.08,71.43,54
20180701|2018-04-12 04:30,12,71.33,71.5,71.33,71.41,10
20180701|2018-04-12 05:00,12,71.4,71.68,70.99,71,90
20180701|2018-04-12 05:30,12,71.03,71.25,71.03,71.21,24
20180701|2018-04-12 06:00,12,71.24,71.27,71.15,71.24,14
20180701|2018-04-12 06:30,12,71.17,71.29,70.94,70.94,21
20180701|2018-04-12 07:00,12,70.91,71.02,70.91,71.02,14
20180701|2018-04-12 07:30,12,71.03,71.12,71.01,71.02,21
20180701|2018-04-12 08:00,12,71.08,71.39,71.05,71.08,30
20180701|2018-04-12 08:30,12,71.04,71.17,70.87,71.11,63
20180701|2018-04-12 09:00,12,71.05,71.1,70.58,70.63,162
20180701|2018-04-12 09:30,12,70.63,70.76,70.51,70.65,130
20180701|2018-04-12 10:00,12,70.69,70.95,70.68,70.95,200
20180701|2018-04-12 10:30,12,70.93,71.13,70.82,71.08,166
20180701|2018-04-12 11:00,12,71.09,71.24,70.94,70.94,85
20180701|2018-04-12 11:30,12,71.01,71.14,71.01,71.08,37
20180701|2018-04-12 12:00,12,71.11,71.31,71.08,71.18,22
20180701|2018-04-12 12:30,12,71.15,71.23,71.14,71.2,43
20180701|2018-04-12 13:00,12,71.17,71.45,71.1,71.44,98
20180701|2018-04-12 13:30,12,71.47,71.52,71.44,71.52,15
20180701|2018-04-12 14:00,12,71.54,71.55,71.45,71.53,5
20180701|2018-04-12 14:30,12,71.53,71.53,71.45,71.45,7
20180701|2018-04-12 19:30,13,71.2,71.2,71.2,71.2,3
20180701|2018-04-12 23:30,13,71.4,71.42,71.4,71.42,2
20180701|2018-04-13 00:30,13,71.32,71.32,71.32,71.32,1
20180701|2018-04-13 01:00,13,71.34,71.34,71.34,71.34,1
20180701|2018-04-13 02:00,13,71.2,71.28,71.15,71.2,20
20180701|2018-04-13 02:30,13,71.26,71.43,71.19,71.43,27
20180701|2018-04-13 03:00,13,71.43,71.92,71.43,71.84,124
20180701|2018-04-13 03:30,13,71.82,72.04,71.75,72.03,64
20180701|2018-04-13 04:00,13,71.93,72.01,71.83,71.87,73
20180701|2018-04-13 04:30,13,71.94,71.94,71.63,71.64,77
20180701|2018-04-13 05:00,13,71.66,71.71,71.63,71.63,10
20180701|2018-04-13 05:30,13,71.69,71.69,71.22,71.3,59
20180701|2018-04-13 06:00,13,71.18,71.25,70.97,71.18,71
20180701|2018-04-13 06:30,13,71.21,71.3,71.21,71.24,13
20180701|2018-04-13 07:00,13,71.26,71.37,71.25,71.25,23
20180701|2018-04-13 07:30,13,71.41,71.54,71.37,71.52,36
20180701|2018-04-13 08:00,13,71.53,71.7,71.53,71.54,28
20180701|2018-04-13 08:30,13,71.56,71.8,71.53,71.68,72
20180701|2018-04-13 09:00,13,71.7,71.91,71.62,71.63,77
20180701|2018-04-13 09:30,13,71.51,71.92,71.44,71.7,76
20180701|2018-04-13 10:00,13,71.73,72.02,71.64,72.02,105
20180701|2018-04-13 10:30,13,71.94,72.11,71.85,72.03,172
20180701|2018-04-13 11:00,13,72.05,72.18,71.99,72,78
20180701|2018-04-13 11:30,13,72.01,72.08,71.92,72.01,40
20180701|2018-04-13 12:00,13,71.98,72.06,71.95,72.06,15
20180701|2018-04-13 12:30,13,72.07,72.07,71.94,72,28
20180701|2018-04-13 13:00,13,72.05,72.1,71.89,71.89,76
20180701|2018-04-13 13:30,13,71.84,71.84,71.74,71.8,48
20180701|2018-04-13 14:00,13,71.8,71.81,71.64,71.71,63
20180701|2018-04-13 14:30,13,71.79,71.84,71.74,71.78,8
20180701|2018-04-13 15:00,13,71.77,71.82,71.76,71.76,5
20180701|2018-04-13 15:30,13,71.85,71.91,71.84,71.91,3
20180701|2018-04-15 17:00,16,71.97,71.97,71.67,71.67,17
20180701|2018-04-15 18:00,16,71.63,71.63,71.61,71.61,2
20180701|2018-04-15 18:30,16,71.65,71.65,71.65,71.65,1
20180701|2018-04-15 19:00,16,71.5,71.5,71.27,71.39,13
20180701|2018-04-15 19:30,16,71.33,71.33,71.33,71.33,3
20180701|2018-04-15 20:30,16,71.22,71.22,71.22,71.22,1
20180701|2018-04-15 22:00,16,71.19,71.19,71.19,71.19,1
20180701|2018-04-15 22:30,16,71.19,71.19,71.19,71.19,12
20180701|2018-04-15 23:00,16,71.18,71.18,71.18,71.18,2
20180701|2018-04-16 00:00,16,71.22,71.22,71.22,71.22,1
20180701|2018-04-16 00:30,16,71.24,71.24,71.24,71.24,4
20180701|2018-04-16 01:30,16,71.25,71.25,70.94,70.95,8
20180701|2018-04-16 02:00,16,70.96,70.97,70.74,70.81,35
20180701|2018-04-16 02:30,16,70.77,70.82,70.63,70.74,93
20180701|2018-04-16 03:00,16,70.73,70.89,70.73,70.86,69
20180701|2018-04-16 03:30,16,70.87,70.87,70.51,70.53,110
20180701|2018-04-16 04:00,16,70.57,70.83,70.57,70.83,24
20180701|2018-04-16 04:30,16,70.89,70.99,70.88,70.97,44
20180701|2018-04-16 05:00,16,70.97,71.01,70.82,71.01,9
20180701|2018-04-16 05:30,16,71.07,71.13,71.06,71.11,31
20180701|2018-04-16 06:00,16,71.14,71.2,71.11,71.11,31
20180701|2018-04-16 06:30,16,71.14,71.14,70.99,70.99,10
20180701|2018-04-16 07:00,16,71.06,71.16,71.06,71.1,30
20180701|2018-04-16 07:30,16,71.14,71.43,71.14,71.35,144
20180701|2018-04-16 08:00,16,71.34,71.51,71.25,71.46,139
20180701|2018-04-16 08:30,16,71.44,71.44,70.92,71.2,284
20180701|2018-04-16 09:00,16,71.26,71.42,71.24,71.4,43
20180701|2018-04-16 09:30,16,71.43,71.43,71.04,71.11,147
20180701|2018-04-16 10:00,16,71.2,71.21,70.85,70.88,243
20180701|2018-04-16 10:30,16,70.85,71,70.74,71,123
20180701|2018-04-16 11:00,16,70.94,71.08,70.94,71.05,38
20180701|2018-04-16 11:30,16,71.08,71.16,71.06,71.07,52
20180701|2018-04-16 12:00,16,71.07,71.09,71.03,71.05,14
20180701|2018-04-16 12:30,16,71.08,71.08,70.87,70.87,40
20180701|2018-04-16 13:00,16,70.92,71.05,70.75,70.75,79
20180701|2018-04-16 13:30,16,70.74,70.86,70.74,70.84,119
20180701|2018-04-16 14:00,16,70.85,70.9,70.85,70.9,5
20180701|2018-04-16 14:30,16,70.88,70.9,70.86,70.86,4
20180701|2018-04-16 15:00,16,70.87,70.88,70.85,70.85,8
20180701|2018-04-16 15:30,16,70.88,70.88,70.83,70.83,2
20180701|2018-04-16 18:30,17,70.96,70.96,70.96,70.96,1
20180701|2018-04-16 21:30,17,71.02,71.02,71.02,71.02,1
20180701|2018-04-17 00:00,17,71.1,71.1,71.04,71.04,2
20180701|2018-04-17 00:30,17,71.03,71.03,71.03,71.03,1
20180701|2018-04-17 01:30,17,71.07,71.07,71.05,71.05,11
20180701|2018-04-17 02:00,17,71.23,71.24,71.12,71.16,16
20180701|2018-04-17 02:30,17,71.15,71.15,70.8,70.83,46
20180701|2018-04-17 03:00,17,70.82,70.85,70.73,70.73,23
20180701|2018-04-17 03:30,17,70.73,70.9,70.61,70.87,69
20180701|2018-04-17 04:00,17,70.91,70.94,70.88,70.88,50
20180701|2018-04-17 04:30,17,70.85,70.87,70.67,70.68,32
20180701|2018-04-17 05:00,17,70.7,70.85,70.62,70.85,15
20180701|2018-04-17 05:30,17,70.83,70.91,70.83,70.88,26
20180701|2018-04-17 06:00,17,70.8,70.81,70.74,70.79,32
20180701|2018-04-17 06:30,17,70.8,70.85,70.69,70.69,16
20180701|2018-04-17 07:00,17,70.72,70.85,70.72,70.8,16
20180701|2018-04-17 07:30,17,70.77,70.77,70.25,70.32,145
20180701|2018-04-17 08:00,17,70.33,70.52,70.33,70.4,99
20180701|2018-04-17 08:30,17,70.34,70.77,70.25,70.71,254
20180701|2018-04-17 09:00,17,70.75,71.06,70.6,70.97,244
20180701|2018-04-17 09:30,17,70.96,71.15,70.85,70.9,281
20180701|2018-04-17 10:00,17,70.88,71.09,70.7,70.85,307
20180701|2018-04-17 10:30,17,70.88,70.88,70.53,70.69,250
20180701|2018-04-17 11:00,17,70.67,70.81,70.67,70.73,69
20180701|2018-04-17 11:30,17,70.72,70.74,70.65,70.74,62
20180701|2018-04-17 12:00,17,70.67,70.72,70.62,70.65,30
20180701|2018-04-17 12:30,17,70.66,70.74,70.66,70.71,43
20180701|2018-04-17 13:00,17,70.8,70.99,70.73,70.95,86
20180701|2018-04-17 13:30,17,70.93,70.94,70.91,70.92,19
20180701|2018-04-17 14:00,17,70.92,70.96,70.92,70.93,17
20180701|2018-04-17 14:30,17,70.97,70.99,70.92,70.92,28
20180701|2018-04-17 15:30,17,70.95,71.15,70.95,71.15,8
20180701|2018-04-17 19:30,18,71.28,71.28,71.28,71.28,3
20180701|2018-04-17 20:00,18,71.25,71.3,71.25,71.3,3
20180701|2018-04-18 00:00,18,71.43,71.45,71.42,71.45,10
20180701|2018-04-18 00:30,18,71.5,71.53,71.5,71.53,13
20180701|2018-04-18 01:30,18,71.46,71.52,71.46,71.52,2
20180701|2018-04-18 02:00,18,71.56,71.56,71.45,71.52,25
20180701|2018-04-18 02:30,18,71.54,71.54,71.39,71.39,20
20180701|2018-04-18 03:00,18,71.41,71.49,71.4,71.49,34
20180701|2018-04-18 03:30,18,71.48,71.59,71.44,71.49,98
20180701|2018-04-18 04:00,18,71.42,71.5,71.36,71.5,22
20180701|2018-04-18 04:30,18,71.48,71.48,71.42,71.42,10
20180701|2018-04-18 05:00,18,71.46,71.5,71.45,71.45,10
20180701|2018-04-18 05:30,18,71.53,71.79,71.53,71.77,82
20180701|2018-04-18 06:00,18,71.89,71.9,71.74,71.74,25
20180701|2018-04-18 06:30,18,71.78,71.87,71.74,71.85,23
20180701|2018-04-18 07:00,18,71.81,72.21,71.81,72.04,46
20180701|2018-04-18 07:30,18,72.07,72.12,72.02,72.11,28
20180701|2018-04-18 08:00,18,72.15,72.34,72.08,72.19,70
20180701|2018-04-18 08:30,18,72.21,72.28,72,72,31
20180701|2018-04-18 09:00,18,72.04,72.1,71.99,72.05,71
20180701|2018-04-18 09:30,18,72.06,72.72,72.06,72.38,82
20180701|2018-04-18 10:00,18,72.45,72.48,72.3,72.46,20
20180701|2018-04-18 10:30,18,72.49,72.49,72.13,72.14,24
20180701|2018-04-18 11:00,18,72.17,72.21,71.94,72.04,29
20180701|2018-04-18 11:30,18,72.1,72.1,71.92,72.05,43
20180701|2018-04-18 12:00,18,72.2,72.26,72.13,72.15,10
20180701|2018-04-18 12:30,18,72.28,72.4,72.23,72.4,10
20180701|2018-04-18 13:00,18,72.43,72.86,72.4,72.82,61
20180701|2018-04-18 13:30,18,72.82,72.94,72.8,72.91,64
20180701|2018-04-18 14:00,18,72.89,73.03,72.89,73.03,55
20180701|2018-04-18 14:30,18,73.02,73.26,73.02,73.18,20
20180701|2018-04-18 15:00,18,73.18,73.18,73.15,73.15,10
20180701|2018-04-18 15:30,18,73.17,73.17,73.17,73.17,4
20180701|2018-04-18 19:30,19,73.29,73.29,73.29,73.29,2
20180701|2018-04-18 21:30,19,73.12,73.12,73.12,73.12,1
20180701|2018-04-18 22:00,19,73.22,73.22,73.22,73.22,1
20180701|2018-04-19 00:00,19,73.27,73.29,73.25,73.29,5
20180701|2018-04-19 00:30,19,73.27,73.27,73.25,73.25,4
20180701|2018-04-19 01:00,19,73.2,73.2,73.2,73.2,1
20180701|2018-04-19 01:30,19,73.25,73.26,73.25,73.26,6
20180701|2018-04-19 02:00,19,73.25,73.4,73.19,73.19,29
20180701|2018-04-19 02:30,19,73.32,73.59,73.32,73.44,75
20180701|2018-04-19 03:00,19,73.48,73.71,73.48,73.58,50
20180701|2018-04-19 03:30,19,73.58,73.66,73.42,73.42,62
20180701|2018-04-19 04:00,19,73.42,73.48,73.37,73.37,15
20180701|2018-04-19 04:30,19,73.45,73.47,73.37,73.42,17
20180701|2018-04-19 05:00,19,73.37,73.37,73.2,73.2,36
20180701|2018-04-19 05:30,19,73.28,73.28,73.16,73.25,15
20180701|2018-04-19 06:00,19,73.31,73.77,73.31,73.74,95
20180701|2018-04-19 06:30,19,73.73,74.01,73.73,73.88,93
20180701|2018-04-19 07:00,19,73.83,73.85,73.67,73.85,57
20180701|2018-04-19 07:30,19,73.89,73.89,73.67,73.67,40
20180701|2018-04-19 08:00,19,73.57,73.74,73.54,73.74,108
20180701|2018-04-19 08:30,19,73.66,73.7,73.35,73.35,98
20180701|2018-04-19 09:00,19,73.42,73.87,73.27,73.78,120
20180701|2018-04-19 09:30,19,73.8,73.84,73.57,73.68,83
20180701|2018-04-19 10:00,19,73.53,73.95,73.51,73.95,67
20180701|2018-04-19 10:30,19,74.03,74.03,73.6,73.6,107
20180701|2018-04-19 11:00,19,73.64,73.74,73.44,73.44,42
20180701|2018-04-19 11:30,19,73.54,73.61,73.41,73.41,29
20180701|2018-04-19 12:00,19,73.36,73.36,72.88,73.03,140
20180701|2018-04-19 12:30,19,73.01,73.12,72.96,73.1,171
20180701|2018-04-19 13:00,19,72.99,73.12,72.81,73.12,152
20180701|2018-04-19 13:30,19,73.08,73.12,72.92,72.96,63
20180701|2018-04-19 14:00,19,73.01,73.04,73.01,73.04,3
20180701|2018-04-19 14:30,19,73.06,73.09,72.98,72.98,6
20180701|2018-04-19 15:00,19,73.02,73.06,73,73,7
20180701|2018-04-19 15:30,19,72.99,72.99,72.99,72.99,4
20180701|2018-04-19 17:00,20,73.07,73.07,73.07,73.07,1
20180701|2018-04-19 19:00,20,73.08,73.08,73.05,73.05,3
20180701|2018-04-19 20:30,20,72.93,72.93,72.93,72.93,1
20180701|2018-04-19 21:00,20,73.22,73.26,73.18,73.18,12
20180701|2018-04-19 22:30,20,73.07,73.07,73.07,73.07,1
20180701|2018-04-19 23:00,20,73.07,73.07,73.05,73.07,31
20180701|2018-04-20 00:00,20,72.93,72.97,72.91,72.97,6
20180701|2018-04-20 00:30,20,72.91,72.93,72.89,72.93,38
20180701|2018-04-20 01:00,20,72.93,73.01,72.93,73.01,2
20180701|2018-04-20 02:00,20,73.06,73.07,72.86,72.88,54
20180701|2018-04-20 02:30,20,72.9,72.96,72.74,72.82,68
20180701|2018-04-20 03:00,20,72.92,73.14,72.92,73.01,75
20180701|2018-04-20 03:30,20,73.01,73.19,72.98,73.19,214
20180701|2018-04-20 04:00,20,73.24,73.26,73.11,73.11,6
20180701|2018-04-20 04:30,20,73.21,73.35,73.16,73.3,17
20180701|2018-04-20 05:00,20,73.3,73.36,73.26,73.36,19
20180701|2018-04-20 05:30,20,73.38,73.46,73.14,73.14,57
20180701|2018-04-20 06:00,20,73.11,73.11,72.68,72.69,102
20180701|2018-04-20 06:30,20,72.68,72.72,72.33,72.53,206
20180701|2018-04-20 07:00,20,72.56,72.71,72.54,72.62,48
20180701|2018-04-20 07:30,20,72.6,72.67,72.55,72.58,42
20180701|2018-04-20 08:00,20,72.57,72.81,72.44,72.45,64
20180701|2018-04-20 08:30,20,72.5,72.57,72.29,72.38,140
20180701|2018-04-20 09:00,20,72.36,72.61,72.21,72.51,130
20180701|2018-04-20 09:30,20,72.54,72.87,72.54,72.76,334
20180701|2018-04-20 10:00,20,72.75,72.8,72.45,72.8,173
20180701|2018-04-20 10:30,20,72.8,73.1,72.72,73.04,220
20180701|2018-04-20 11:00,20,72.98,73.12,72.93,73.03,55
20180701|2018-04-20 11:30,20,73.05,73.09,72.96,73.02,52
20180701|2018-04-20 12:00,20,72.99,73.06,72.92,72.95,41
20180701|2018-04-20 12:30,20,72.97,73.18,72.93,73.18,25
20180701|2018-04-20 13:00,20,73.25,73.45,73.25,73.33,176
20180701|2018-04-20 13:30,20,73.26,73.35,73.25,73.31,34
20180701|2018-04-20 14:00,20,73.3,73.32,73.22,73.22,9
20180701|2018-04-20 14:30,20,73.27,73.3,73.04,73.04,64
20180701|2018-04-20 15:00,20,73.09,73.09,73.06,73.08,4
20180701|2018-04-20 15:30,20,73.01,73.01,73.01,73.01,1
20180701|2018-04-22 17:00,23,73.21,73.21,73.21,73.21,1
20180701|2018-04-22 17:30,23,73.28,73.28,73.28,73.28,2
20180701|2018-04-22 19:00,23,73.24,73.24,73.24,73.24,2
20180701|2018-04-22 20:30,23,73.19,73.19,73.19,73.19,3
20180701|2018-04-22 21:00,23,73.28,73.28,73.28,73.28,1
20180701|2018-04-22 22:30,23,73.28,73.28,73.28,73.28,1
20180701|2018-04-22 23:00,23,73.4,73.41,73.4,73.41,3
20180701|2018-04-22 23:30,23,73.4,73.42,73.39,73.42,4
20180701|2018-04-23 00:30,23,73.35,73.36,73.35,73.36,3
20180701|2018-04-23 01:30,23,73.22,73.22,73.22,73.22,4
20180701|2018-04-23 02:00,23,73.23,73.23,73.13,73.13,11
20180701|2018-04-23 02:30,23,73.09,73.2,73.09,73.11,15
20180701|2018-04-23 03:00,23,73.15,73.22,72.99,73.05,94
20180701|2018-04-23 03:30,23,73.03,73.06,72.91,72.96,54
20180701|2018-04-23 04:00,23,72.96,72.97,72.84,72.95,24
20180701|2018-04-23 04:30,23,73.02,73.08,72.96,73.08,42
20180701|2018-04-23 05:00,23,73.07,73.2,73.06,73.2,57
20180701|2018-04-23 05:30,23,73.2,73.31,73.2,73.29,47
20180701|2018-04-23 06:00,23,73.27,73.32,73.12,73.16,48
20180701|2018-04-23 06:30,23,73.23,73.41,73.23,73.39,38
20180701|2018-04-23 07:00,23,73.39,73.39,72.48,72.64,283
20180701|2018-04-23 07:30,23,72.63,72.88,72.63,72.75,85
20180701|2018-04-23 08:00,23,72.76,72.76,72.48,72.66,239
20180701|2018-04-23 08:30,23,72.64,72.91,72.54,72.62,125
20180701|2018-04-23 09:00,23,72.71,72.96,72.64,72.87,178
20180701|2018-04-23 09:30,23,72.84,73.14,72.84,73.14,52
20180701|2018-04-23 10:00,23,73.03,73.38,73.03,73.37,270
20180701|2018-04-23 10:30,23,73.32,73.32,73.17,73.18,94
20180701|2018-04-23 11:00,23,73.31,73.6,73.3,73.45,49
20180701|2018-04-23 11:30,23,73.47,73.61,73.46,73.54,23
20180701|2018-04-23 12:00,23,73.54,73.74,73.52,73.65,780
20180701|2018-04-23 12:30,23,73.65,73.9,73.65,73.9,62
20180701|2018-04-23 13:00,23,73.9,74.04,73.71,74.04,115
20180701|2018-04-23 13:30,23,74.07,74.27,74.05,74.11,224
20180701|2018-04-23 14:00,23,74.14,74.39,74.14,74.39,85
20180701|2018-04-23 14:30,23,74.33,74.36,74.3,74.36,6
20180701|2018-04-23 15:00,23,74.34,74.34,74.26,74.28,13
20180701|2018-04-23 19:30,24,74.27,74.27,74.27,74.27,1
20180701|2018-04-23 20:30,24,74.14,74.14,74.14,74.14,5
20180701|2018-04-23 21:30,24,74.22,74.22,74.22,74.22,1
20180701|2018-04-23 23:30,24,74.15,74.15,74.15,74.15,1
20180701|2018-04-24 00:00,24,74.18,74.18,74.17,74.17,3
20180701|2018-04-24 00:30,24,74.37,74.37,74.37,74.37,2
20180701|2018-04-24 01:00,24,74.33,74.45,74.33,74.45,6
20180701|2018-04-24 01:30,24,74.52,74.52,74.47,74.47,8
20180701|2018-04-24 02:00,24,74.39,74.4,74.32,74.38,30
20180701|2018-04-24 02:30,24,74.33,74.44,74.3,74.43,13
20180701|2018-04-24 03:00,24,74.41,74.41,74.18,74.29,54
20180701|2018-04-24 03:30,24,74.3,74.41,74.16,74.2,50
20180701|2018-04-24 04:00,24,74.18,74.18,74.01,74.14,75
20180701|2018-04-24 04:30,24,74.11,74.17,74.11,74.17,13
20180701|2018-04-24 05:00,24,74.19,74.26,74.18,74.21,19
20180701|2018-04-24 05:30,24,74.22,74.28,74.12,74.28,28
20180701|2018-04-24 06:00,24,74.33,74.33,73.98,73.98,89
20180701|2018-04-24 06:30,24,74.03,74.07,73.92,74.02,65
20180701|2018-04-24 07:00,24,74.05,74.16,74.04,74.1,34
20180701|2018-04-24 07:30,24,74.18,74.28,74.13,74.24,46
20180701|2018-04-24 08:00,24,74.16,74.16,73.86,73.87,143
20180701|2018-04-24 08:30,24,73.88,74.27,73.85,74.04,82
20180701|2018-04-24 09:00,24,74.03,74.61,74.01,74.57,320
20180701|2018-04-24 09:30,24,74.56,74.62,74.19,74.34,222
20180701|2018-04-24 10:00,24,74.33,74.35,73.81,74.25,188
20180701|2018-04-24 10:30,24,74.22,74.22,73.81,73.99,198
20180701|2018-04-24 11:00,24,74.01,74.08,73.83,73.98,132
20180701|2018-04-24 11:30,24,74.03,74.15,73.92,73.92,129
20180701|2018-04-24 12:00,24,73.87,73.93,73.42,73.72,294
20180701|2018-04-24 12:30,24,73.72,73.83,73.25,73.34,270
20180701|2018-04-24 13:00,24,73.38,73.38,72.89,73.09,185
20180701|2018-04-24 13:30,24,73.09,73.18,73.08,73.08,80
20180701|2018-04-24 14:00,24,73.1,73.18,73.1,73.13,23
20180701|2018-04-24 14:30,24,73.08,73.15,73.08,73.15,16
20180701|2018-04-24 15:00,24,73.13,73.23,73.13,73.13,8
20180701|2018-04-24 15:30,24,73.05,73.17,72.94,72.99,28
20180701|2018-04-24 17:00,25,73.06,73.06,73.06,73.06,1
20180701|2018-04-24 18:30,25,73.06,73.06,73.06,73.06,2
20180701|2018-04-24 19:00,25,73.25,73.28,73.25,73.28,3
20180701|2018-04-24 19:30,25,73.28,73.28,73.28,73.28,1
20180701|2018-04-24 20:00,25,73.12,73.12,73.05,73.05,3
20180701|2018-04-24 21:00,25,72.91,72.96,72.87,72.96,7
20180701|2018-04-24 21:30,25,72.98,73.01,72.98,73.01,3
20180701|2018-04-24 22:00,25,73.09,73.09,73.09,73.09,1
20180701|2018-04-24 23:00,25,73.08,73.08,73.08,73.08,1
20180701|2018-04-24 23:30,25,73.08,73.08,73.06,73.06,5
20180701|2018-04-25 00:00,25,73.07,73.07,73.07,73.07,1
20180701|2018-04-25 01:00,25,73.05,73.11,73.05,73.06,12
20180701|2018-04-25 01:30,25,73.02,73.02,72.91,72.92,28
20180701|2018-04-25 02:00,25,72.91,73.07,72.9,73.06,32
20180701|2018-04-25 02:30,25,73.05,73.25,73.05,73.08,71
20180701|2018-04-25 03:00,25,73.1,73.37,73.09,73.34,95
20180701|2018-04-25 03:30,25,73.36,73.36,73.1,73.15,208
20180701|2018-04-25 04:00,25,73.16,73.26,73.16,73.22,41
20180701|2018-04-25 04:30,25,73.25,73.25,73.01,73.06,135
20180701|2018-04-25 05:00,25,73.11,73.15,73.1,73.14,19
20180701|2018-04-25 05:30,25,73.08,73.21,73.05,73.21,16
20180701|2018-04-25 06:00,25,73.17,73.17,72.93,72.97,93
20180701|2018-04-25 06:30,25,72.99,72.99,72.69,72.87,118
20180701|2018-04-25 07:00,25,72.84,72.92,72.63,72.63,81
20180701|2018-04-25 07:30,25,72.64,72.8,72.57,72.72,167
20180701|2018-04-25 08:00,25,72.76,73.04,72.76,72.97,158
20180701|2018-04-25 08:30,25,72.96,73,72.74,72.83,194
20180701|2018-04-25 09:00,25,72.83,73.04,72.8,72.94,150
20180701|2018-04-25 09:30,25,72.74,73.12,72.4,72.7,343
20180701|2018-04-25 10:00,25,72.77,72.94,72.54,72.94,100
20180701|2018-04-25 10:30,25,72.95,72.99,72.67,72.81,74
20180701|2018-04-25 11:00,25,72.78,72.9,72.6,72.81,51
20180701|2018-04-25 11:30,25,72.8,72.82,72.69,72.7,18
20180701|2018-04-25 12:00,25,72.7,72.88,72.48,72.88,103
20180701|2018-04-25 12:30,25,72.94,73.26,72.94,72.96,156
20180701|2018-04-25 13:00,25,73.04,73.25,72.98,73.22,110
20180701|2018-04-25 13:30,25,73.17,73.17,73.1,73.16,46
20180701|2018-04-25 14:00,25,73.14,73.15,73.1,73.1,25
20180701|2018-04-25 14:30,25,73.11,73.23,73.11,73.23,35
20180701|2018-04-25 15:00,25,73.24,73.29,73.24,73.29,6
20180701|2018-04-25 15:30,25,73.29,73.32,73.28,73.32,8
20180701|2018-04-25 17:30,26,73.43,73.53,73.43,73.53,6
20180701|2018-04-25 18:30,26,73.55,73.55,73.55,73.55,1
20180701|2018-04-25 19:00,26,73.56,73.57,73.46,73.57,35
20180701|2018-04-25 19:30,26,73.63,73.69,73.63,73.69,3
20180701|2018-04-25 20:30,26,73.65,73.66,73.65,73.66,4
20180701|2018-04-25 21:00,26,73.63,73.65,73.63,73.63,13
20180701|2018-04-25 21:30,26,73.63,73.65,73.63,73.64,12
20180701|2018-04-25 23:00,26,73.69,73.69,73.69,73.69,2
20180701|2018-04-25 23:30,26,73.66,73.69,73.66,73.69,14
20180701|2018-04-26 00:00,26,73.64,73.64,73.62,73.62,4
20180701|2018-04-26 00:30,26,73.64,73.65,73.64,73.65,9
20180701|2018-04-26 01:00,26,73.65,73.67,73.65,73.67,3
20180701|2018-04-26 01:30,26,73.53,73.53,73.47,73.5,16
20180701|2018-04-26 02:00,26,73.49,73.55,73.45,73.45,52
20180701|2018-04-26 02:30,26,73.47,73.47,73.32,73.41,214
20180701|2018-04-26 03:00,26,73.39,73.6,73.37,73.55,180
20180701|2018-04-26 03:30,26,73.56,73.56,73.43,73.54,116
20180701|2018-04-26 04:00,26,73.54,73.9,73.48,73.82,166
20180701|2018-04-26 04:30,26,73.8,73.81,73.71,73.71,50
20180701|2018-04-26 05:00,26,73.73,73.8,73.63,73.63,73
20180701|2018-04-26 05:30,26,73.62,73.83,73.62,73.78,57
20180701|2018-04-26 06:00,26,73.79,73.88,73.69,73.87,119
20180701|2018-04-26 06:30,26,73.82,74,73.79,74,494
20180701|2018-04-26 07:00,26,74,74.15,73.94,74,288
20180701|2018-04-26 07:30,26,74.01,74.1,73.91,73.97,348
20180701|2018-04-26 08:00,26,74.01,74.01,73.71,74,678
20180701|2018-04-26 08:30,26,73.98,74,73.7,73.84,422
20180701|2018-04-26 09:00,26,73.83,73.83,73.44,73.64,593
20180701|2018-04-26 09:30,26,73.64,73.89,73.52,73.84,643
20180701|2018-04-26 10:00,26,73.78,73.96,73.67,73.79,523
20180701|2018-04-26 10:30,26,73.73,73.76,73.38,73.45,912
20180701|2018-04-26 11:00,26,73.52,73.63,73.37,73.52,398
20180701|2018-04-26 11:30,26,73.52,73.78,73.52,73.72,798
20180701|2018-04-26 12:00,26,73.71,73.71,73.55,73.55,171
20180701|2018-04-26 12:30,26,73.55,73.68,73.55,73.58,72
20180701|2018-04-26 13:00,26,73.57,73.89,73.57,73.88,340
20180701|2018-04-26 13:30,26,73.88,73.9,73.84,73.86,65
20180701|2018-04-26 14:00,26,73.85,73.9,73.85,73.9,16
20180701|2018-04-26 14:30,26,73.91,73.94,73.9,73.91,38
20180701|2018-04-26 15:00,26,73.95,73.95,73.86,73.89,17
20180701|2018-04-26 15:30,26,73.89,73.89,73.89,73.89,1
20180701|2018-04-26 18:30,27,73.83,73.83,73.83,73.83,1
20180701|2018-04-26 19:00,27,73.75,73.75,73.73,73.75,5
20180701|2018-04-26 19:30,27,73.73,73.73,73.73,73.73,1
20180701|2018-04-26 20:00,27,73.65,73.65,73.65,73.65,3
20180701|2018-04-26 20:30,27,73.65,73.65,73.65,73.65,1
20180701|2018-04-26 21:00,27,73.65,73.68,73.65,73.68,7
20180701|2018-04-26 22:30,27,73.62,73.62,73.62,73.62,3
20180701|2018-04-26 23:00,27,73.66,73.66,73.66,73.66,3
20180701|2018-04-27 00:30,27,73.62,73.62,73.57,73.57,9
20180701|2018-04-27 01:00,27,73.58,73.62,73.52,73.55,33
20180701|2018-04-27 01:30,27,73.56,73.69,73.56,73.69,4
20180701|2018-04-27 02:00,27,73.61,73.65,73.54,73.65,192
20180701|2018-04-27 02:30,27,73.61,73.77,73.54,73.77,156
20180701|2018-04-27 03:00,27,73.76,73.86,73.74,73.78,131
20180701|2018-04-27 03:30,27,73.77,73.84,73.6,73.76,410
20180701|2018-04-27 04:00,27,73.75,73.8,73.62,73.63,178
20180701|2018-04-27 04:30,27,73.59,73.66,73.55,73.66,137
20180701|2018-04-27 05:00,27,73.59,73.74,73.59,73.69,114
20180701|2018-04-27 05:30,27,73.71,73.75,73.69,73.72,39
20180701|2018-04-27 06:00,27,73.71,73.79,73.68,73.76,51
20180701|2018-04-27 06:30,27,73.79,73.85,73.71,73.71,133
20180701|2018-04-27 07:00,27,73.71,73.74,73.65,73.68,151
20180701|2018-04-27 07:30,27,73.67,73.82,73.58,73.79,403
20180701|2018-04-27 08:00,27,73.82,73.82,73.48,73.59,628
20180701|2018-04-27 08:30,27,73.63,73.72,73.55,73.63,296
20180701|2018-04-27 09:00,27,73.67,74.13,73.62,73.96,810
20180701|2018-04-27 09:30,27,73.98,74.02,73.62,73.76,316
20180701|2018-04-27 10:00,27,73.79,73.94,73.66,73.67,415
20180701|2018-04-27 10:30,27,73.69,73.81,73.64,73.67,362
20180701|2018-04-27 11:00,27,73.68,73.82,73.67,73.82,178
20180701|2018-04-27 11:30,27,73.83,74.05,73.83,73.97,422
20180701|2018-04-27 12:00,27,74.01,74.04,73.85,74.02,250
20180701|2018-04-27 12:30,27,74.01,74.03,73.93,73.99,124
20180701|2018-04-27 13:00,27,74.02,74.03,73.63,73.74,492
20180701|2018-04-27 13:30,27,73.68,73.71,73.6,73.63,87
20180701|2018-04-27 14:00,27,73.62,73.66,73.6,73.62,22
20180701|2018-04-27 14:30,27,73.67,73.69,73.63,73.63,32
20180701|2018-04-27 15:00,27,73.63,73.72,73.59,73.62,68
20180701|2018-04-27 15:30,27,73.63,73.64,73.59,73.63,13
20180701|2018-04-29 17:30,30,73.81,73.81,73.64,73.72,34
20180701|2018-04-29 18:00,30,73.7,73.75,73.65,73.65,20
20180701|2018-04-29 18:30,30,73.66,73.67,73.66,73.67,6
20180701|2018-04-29 19:00,30,73.71,73.71,73.71,73.71,2
20180701|2018-04-29 20:00,30,73.78,73.78,73.7,73.7,7
20180701|2018-04-29 20:30,30,73.65,73.65,73.61,73.61,6
20180701|2018-04-29 21:30,30,73.63,73.63,73.63,73.63,1
20180701|2018-04-29 22:00,30,73.57,73.57,73.48,73.53,11
20180701|2018-04-29 22:30,30,73.53,73.53,73.52,73.52,2
20180701|2018-04-29 23:00,30,73.49,73.49,73.49,73.49,11
20180701|2018-04-29 23:30,30,73.47,73.47,73.41,73.42,8
20180701|2018-04-30 00:00,30,73.5,73.5,73.5,73.5,1
20180701|2018-04-30 00:30,30,73.52,73.55,73.52,73.52,16
20180701|2018-04-30 01:00,30,73.47,73.47,73.37,73.38,24
20180701|2018-04-30 01:30,30,73.38,73.44,73.14,73.2,205
20180701|2018-04-30 02:00,30,73.14,73.19,73.08,73.13,193
20180701|2018-04-30 02:30,30,73.12,73.12,72.81,73.02,483
20180701|2018-04-30 03:00,30,72.99,73.14,72.97,73.08,236
20180701|2018-04-30 03:30,30,73.09,73.15,72.97,73,393
20180701|2018-04-30 04:00,30,72.99,73.26,72.96,73.19,180
20180701|2018-04-30 04:30,30,73.18,73.18,73.03,73.1,299
20180701|2018-04-30 05:00,30,73.07,73.1,72.96,73.02,155
20180701|2018-04-30 05:30,30,73.04,73.06,72.94,73.05,127
20180701|2018-04-30 06:00,30,73.05,73.17,72.96,73.16,205
20180701|2018-04-30 06:30,30,73.15,73.2,73.12,73.13,164
20180701|2018-04-30 07:00,30,73.13,73.25,73.11,73.2,111
20180701|2018-04-30 07:30,30,73.22,73.38,73.13,73.13,378
20180701|2018-04-30 08:00,30,73.13,73.37,73.05,73.33,611
20180701|2018-04-30 08:30,30,73.31,73.7,73.27,73.61,709
20180701|2018-04-30 09:00,30,73.59,74.2,73.59,73.87,1785
20180701|2018-04-30 09:30,30,73.86,74.44,73.84,74.38,1082
20180701|2018-04-30 10:00,30,74.34,74.45,74.17,74.29,908
20180701|2018-04-30 10:30,30,74.28,74.46,74.13,74.44,550
20180701|2018-04-30 11:00,30,74.43,74.8,74.42,74.76,558
20180701|2018-04-30 11:30,30,74.79,75.06,74.7,74.81,1139
20180701|2018-04-30 12:00,30,74.81,75.6,74.81,75.25,1913
20180701|2018-04-30 12:30,30,75.26,75.26,74.87,75.14,700
20180701|2018-04-30 13:00,30,75.14,75.21,74.5,74.61,1724
20180701|2018-04-30 13:30,30,74.55,74.67,74.45,74.67,199
20180701|2018-04-30 14:00,30,74.64,74.67,74.53,74.53,40
20180701|2018-04-30 14:30,30,74.55,74.62,74.54,74.56,41
20180701|2018-04-30 15:00,30,74.54,74.59,74.54,74.55,16
20180701|2018-04-30 15:30,30,74.57,74.67,74.57,74.67,9
20180701|2018-04-30 17:30,1,74.65,74.65,74.65,74.65,3
20180701|2018-04-30 18:00,1,74.59,74.61,74.59,74.61,3
20180701|2018-04-30 18:30,1,74.7,74.72,74.61,74.66,15
20180701|2018-04-30 19:00,1,74.69,74.71,74.69,74.71,5
20180701|2018-04-30 19:30,1,74.77,74.79,74.74,74.74,13
20180701|2018-04-30 20:30,1,74.75,74.79,74.74,74.76,17
20180701|2018-04-30 21:00,1,74.75,74.76,74.75,74.76,2
20180701|2018-04-30 21:30,1,74.85,74.87,74.83,74.83,15
20180701|2018-04-30 22:30,1,74.88,74.99,74.88,74.91,42
20180701|2018-04-30 23:00,1,74.86,74.86,74.86,74.86,1
20180701|2018-04-30 23:30,1,74.88,74.88,74.83,74.83,2
20180701|2018-05-01 00:00,1,74.84,74.84,74.84,74.84,1
20180701|2018-05-01 00:30,1,74.81,74.86,74.79,74.86,15
20180701|2018-05-01 01:00,1,74.79,74.79,74.71,74.74,11
20180701|2018-05-01 01:30,1,74.74,74.76,74.67,74.71,29
20180701|2018-05-01 02:00,1,74.67,74.71,74.52,74.53,111
20180701|2018-05-01 02:30,1,74.5,74.54,74.41,74.44,170
20180701|2018-05-01 03:00,1,74.39,74.45,74.25,74.34,171
20180701|2018-05-01 03:30,1,74.3,74.3,74.15,74.23,277
20180701|2018-05-01 04:00,1,74.23,74.23,73.93,74.06,321
20180701|2018-05-01 04:30,1,74.07,74.18,73.99,74.17,109
20180701|2018-05-01 05:00,1,74.15,74.3,74.11,74.2,145
20180701|2018-05-01 05:30,1,74.19,74.19,74.06,74.14,109
20180701|2018-05-01 06:00,1,74.11,74.19,74.09,74.18,47
20180701|2018-05-01 06:30,1,74.09,74.15,73.9,74.12,310
20180701|2018-05-01 07:00,1,74.12,74.16,73.95,74.12,133
20180701|2018-05-01 07:30,1,74.12,74.24,73.88,73.94,422
20180701|2018-05-01 08:00,1,73.94,74.18,73.88,73.93,515
20180701|2018-05-01 08:30,1,73.91,73.93,73.44,73.47,1332
20180701|2018-05-01 09:00,1,73.47,73.9,73.46,73.59,903
20180701|2018-05-01 09:30,1,73.57,73.57,73.16,73.16,1126
20180701|2018-05-01 10:00,1,73.15,73.78,73.15,73.61,870
20180701|2018-05-01 10:30,1,73.62,73.81,73.59,73.73,418
20180701|2018-05-01 11:00,1,73.71,73.73,73.45,73.59,239
20180701|2018-05-01 11:30,1,73.61,73.61,73.43,73.44,487
20180701|2018-05-01 12:00,1,73.45,73.45,73.09,73.12,640
20180701|2018-05-01 12:30,1,73.1,73.12,72.75,73.04,809
20180701|2018-05-01 13:00,1,73.05,73.38,73.04,73.11,572
20180701|2018-05-01 13:30,1,73.14,73.3,73.14,73.25,479
20180701|2018-05-01 14:00,1,73.25,73.36,73.24,73.27,50
20180701|2018-05-01 14:30,1,73.26,73.29,73.22,73.22,44
20180701|2018-05-01 15:00,1,73.25,73.37,73.24,73.33,26
20180701|2018-05-01 15:30,1,73.08,73.35,73.08,73.29,37
20180701|2018-05-01 17:00,2,73.21,73.25,73.19,73.24,26
20180701|2018-05-01 18:00,2,73.23,73.23,73.23,73.23,1
20180701|2018-05-01 19:00,2,73.25,73.25,73.23,73.24,3
20180701|2018-05-01 20:00,2,73.17,73.24,73.17,73.21,20
20180701|2018-05-01 20:30,2,73.14,73.18,73.13,73.18,9
20180701|2018-05-01 21:00,2,73.14,73.16,73.1,73.1,18
20180701|2018-05-01 21:30,2,73.22,73.22,73.22,73.22,2
20180701|2018-05-01 22:00,2,73.27,73.28,73.25,73.26,13
20180701|2018-05-01 22:30,2,73.33,73.33,73.3,73.31,4
20180701|2018-05-01 23:00,2,73.19,73.19,73.19,73.19,2
20180701|2018-05-01 23:30,2,73.22,73.22,73.19,73.2,7
20180701|2018-05-02 00:00,2,73.18,73.18,73.09,73.09,16
20180701|2018-05-02 00:30,2,73.14,73.22,73.14,73.2,25
20180701|2018-05-02 01:00,2,73.21,73.26,73.2,73.26,11
20180701|2018-05-02 01:30,2,73.3,73.43,73.3,73.43,41
20180701|2018-05-02 02:00,2,73.41,73.62,73.39,73.53,378
20180701|2018-05-02 02:30,2,73.57,73.57,73.43,73.52,91
20180701|2018-05-02 03:00,2,73.48,73.54,73.32,73.44,218
20180701|2018-05-02 03:30,2,73.45,73.47,73.35,73.45,187
20180701|2018-05-02 04:00,2,73.44,73.45,73.16,73.16,212
20180701|2018-05-02 04:30,2,73.16,73.21,73.04,73.08,158
20180701|2018-05-02 05:00,2,73.08,73.14,72.85,72.91,353
20180701|2018-05-02 05:30,2,72.91,73.06,72.86,72.96,369
20180701|2018-05-02 06:00,2,72.94,73.06,72.9,72.99,149
20180701|2018-05-02 06:30,2,73,73.04,72.89,72.92,183
20180701|2018-05-02 07:00,2,72.91,73.06,72.88,72.98,131
20180701|2018-05-02 07:30,2,72.97,73.02,72.73,72.78,403
20180701|2018-05-02 08:00,2,72.78,72.88,72.57,72.61,538
20180701|2018-05-02 08:30,2,72.61,72.94,72.59,72.86,823
20180701|2018-05-02 09:00,2,72.8,72.97,72.8,72.89,382
20180701|2018-05-02 09:30,2,72.87,73.08,72.54,72.99,924
20180701|2018-05-02 10:00,2,72.92,72.95,72.64,72.7,615
20180701|2018-05-02 10:30,2,72.69,72.91,72.37,72.85,1121
20180701|2018-05-02 11:00,2,72.88,73.19,72.86,73.03,568
20180701|2018-05-02 11:30,2,73.05,73.07,72.91,72.97,240
20180701|2018-05-02 12:00,2,72.99,73.07,72.93,72.93,81
20180701|2018-05-02 12:30,2,72.93,73.11,72.93,73.03,87
20180701|2018-05-02 13:00,2,73.04,73.5,73.04,73.35,553
20180701|2018-05-02 13:30,2,73.34,73.51,73.33,73.33,157
20180701|2018-05-02 14:00,2,73.35,73.4,73.11,73.17,130
20180701|2018-05-02 14:30,2,73.16,73.16,72.99,73.12,61
20180701|2018-05-02 15:00,2,73.04,73.12,73.04,73.1,11
20180701|2018-05-02 15:30,2,73.05,73.1,73.05,73.1,2
20180701|2018-05-02 18:00,3,73.14,73.14,73.14,73.14,1
20180701|2018-05-02 18:30,3,73.09,73.09,73.09,73.09,1
20180701|2018-05-02 19:00,3,72.97,73.03,72.95,73.03,14
20180701|2018-05-02 19:30,3,73.07,73.07,73.07,73.07,1
20180701|2018-05-02 20:00,3,73.11,73.23,73.11,73.21,4
20180701|2018-05-02 20:30,3,73.3,73.33,73.26,73.26,7
20180701|2018-05-02 21:00,3,73.2,73.2,73.19,73.19,3
20180701|2018-05-02 21:30,3,73.15,73.16,73.15,73.16,4
20180701|2018-05-02 22:00,3,73.19,73.22,73.19,73.22,3
20180701|2018-05-02 22:30,3,73.17,73.17,73.17,73.17,1
20180701|2018-05-02 23:30,3,73.18,73.18,73.18,73.18,2
20180701|2018-05-03 00:00,3,73.13,73.14,73.11,73.12,12
20180701|2018-05-03 00:30,3,73.17,73.17,73.17,73.17,2
20180701|2018-05-03 01:00,3,73.21,73.26,73.21,73.26,3
20180701|2018-05-03 01:30,3,73.23,73.36,73.23,73.35,45
20180701|2018-05-03 02:00,3,73.31,73.44,73.2,73.39,98
20180701|2018-05-03 02:30,3,73.37,73.59,73.31,73.46,335
20180701|2018-05-03 03:00,3,73.46,73.55,73.36,73.49,220
20180701|2018-05-03 03:30,3,73.48,73.65,73.45,73.54,219
20180701|2018-05-03 04:00,3,73.52,73.6,73.41,73.51,150
20180701|2018-05-03 04:30,3,73.55,73.59,73.5,73.57,136
20180701|2018-05-03 05:00,3,73.58,73.65,73.33,73.33,273
20180701|2018-05-03 05:30,3,73.33,73.38,73.11,73.15,224
20180701|2018-05-03 06:00,3,73.14,73.14,72.81,72.91,320
20180701|2018-05-03 06:30,3,72.92,73.08,72.9,73.08,199
20180701|2018-05-03 07:00,3,73.09,73.16,72.77,72.81,340
20180701|2018-05-03 07:30,3,72.83,72.89,72.58,72.59,722
20180701|2018-05-03 08:00,3,72.62,72.87,72.62,72.85,477
20180701|2018-05-03 08:30,3,72.82,72.85,72.61,72.81,380
20180701|2018-05-03 09:00,3,72.81,72.92,72.48,72.68,686
20180701|2018-05-03 09:30,3,72.68,72.98,72.63,72.88,695
20180701|2018-05-03 10:00,3,72.86,73.21,72.72,73.1,977
20180701|2018-05-03 10:30,3,73.08,73.36,73.02,73.35,656
20180701|2018-05-03 11:00,3,73.35,73.42,73.24,73.38,426
20180701|2018-05-03 11:30,3,73.4,73.64,73.4,73.61,364
20180701|2018-05-03 12:00,3,73.61,73.92,73.55,73.78,668
20180701|2018-05-03 12:30,3,73.8,74.08,73.79,73.82,432
20180701|2018-05-03 13:00,3,73.85,73.9,73.32,73.66,1067
20180701|2018-05-03 13:30,3,73.66,73.75,73.65,73.69,90
20180701|2018-05-03 14:00,3,73.68,73.72,73.59,73.69,28
20180701|2018-05-03 14:30,3,73.7,73.74,73.67,73.72,24
20180701|2018-05-03 15:00,3,73.74,73.74,73.71,73.72,13
20180701|2018-05-03 15:30,3,73.72,73.74,73.69,73.69,6
20180701|2018-05-03 17:00,4,73.76,73.85,73.72,73.72,11
20180701|2018-05-03 18:30,4,73.66,73.66,73.66,73.66,1
20180701|2018-05-03 19:00,4,73.73,73.75,73.73,73.75,10
20180701|2018-05-03 19:30,4,73.67,73.68,73.67,73.68,6
20180701|2018-05-03 20:30,4,73.63,73.63,73.6,73.6,2
20180701|2018-05-03 21:00,4,73.57,73.57,73.57,73.57,1
20180701|2018-05-03 21:30,4,73.57,73.6,73.57,73.59,3
20180701|2018-05-03 22:00,4,73.57,73.63,73.57,73.61,4
20180701|2018-05-03 22:30,4,73.59,73.59,73.57,73.57,5
20180701|2018-05-03 23:00,4,73.6,73.6,73.59,73.59,4
20180701|2018-05-03 23:30,4,73.57,73.57,73.57,73.57,2
20180701|2018-05-04 00:30,4,73.61,73.7,73.61,73.64,9
20180701|2018-05-04 01:00,4,73.61,73.67,73.6,73.61,7
20180701|2018-05-04 01:30,4,73.57,73.57,73.55,73.57,12
20180701|2018-05-04 02:00,4,73.53,73.53,73.34,73.44,126
20180701|2018-05-04 02:30,4,73.44,73.53,73.39,73.53,45
20180701|2018-05-04 03:00,4,73.53,73.55,73.32,73.35,195
20180701|2018-05-04 03:30,4,73.35,73.51,73.32,73.34,317
20180701|2018-05-04 04:00,4,73.35,73.46,73.25,73.4,193
20180701|2018-05-04 04:30,4,73.42,73.54,73.42,73.53,92
20180701|2018-05-04 05:00,4,73.55,73.67,73.53,73.6,143
20180701|2018-05-04 05:30,4,73.61,74.02,73.58,74,422
20180701|2018-05-04 06:00,4,74.02,74.08,73.8,73.89,348
20180701|2018-05-04 06:30,4,73.9,73.94,73.69,73.76,421
20180701|2018-05-04 07:00,4,73.74,74.09,73.74,73.91,291
20180701|2018-05-04 07:30,4,73.96,74.08,73.79,73.92,232
20180701|2018-05-04 08:00,4,73.89,73.96,73.58,73.67,374
20180701|2018-05-04 08:30,4,73.66,73.9,73.52,73.77,430
20180701|2018-05-04 09:00,4,73.76,73.98,73.65,73.8,494
20180701|2018-05-04 09:30,4,73.8,74.12,73.79,74.11,371
20180701|2018-05-04 10:00,4,74.13,74.33,74.12,74.26,787
20180701|2018-05-04 10:30,4,74.26,74.89,74.22,74.86,947
20180701|2018-05-04 11:00,4,74.85,75.05,74.73,74.89,655
20180701|2018-05-04 11:30,4,74.89,74.95,74.78,74.86,230
20180701|2018-05-04 12:00,4,74.86,74.94,74.77,74.87,303
20180701|2018-05-04 12:30,4,74.83,74.92,74.8,74.85,184
20180701|2018-05-04 13:00,4,74.87,74.91,74.63,74.9,522
20180701|2018-05-04 13:30,4,74.9,74.91,74.8,74.86,176
20180701|2018-05-04 14:00,4,74.86,74.93,74.84,74.9,40
20180701|2018-05-04 14:30,4,74.94,74.95,74.9,74.9,62
20180701|2018-05-04 15:00,4,74.92,74.94,74.92,74.94,20
20180701|2018-05-04 15:30,4,74.94,74.99,74.94,74.95,37
20180701|2018-05-06 17:00,7,74.98,75.07,74.98,75.01,51
20180701|2018-05-06 17:30,7,75.01,75.01,74.96,74.97,42
20180701|2018-05-06 18:00,7,75,75.02,74.99,75.02,14
20180701|2018-05-06 18:30,7,75.01,75.02,74.95,74.95,29
20180701|2018-05-06 19:00,7,74.96,74.96,74.96,74.96,1
20180701|2018-05-06 19:30,7,74.94,74.94,74.88,74.88,7
20180701|2018-05-06 20:00,7,74.89,74.89,74.85,74.88,10
20180701|2018-05-06 21:00,7,74.96,75.19,74.96,75.14,110
20180701|2018-05-06 21:30,7,75.16,75.26,75.16,75.25,12
20180701|2018-05-06 22:00,7,75.25,75.88,75.24,75.68,349
20180701|2018-05-06 22:30,7,75.78,75.83,75.74,75.78,23
20180701|2018-05-06 23:00,7,75.72,75.77,75.68,75.7,15
20180701|2018-05-06 23:30,7,75.69,75.69,75.66,75.66,13
20180701|2018-05-07 00:00,7,75.65,75.67,75.61,75.61,17
20180701|2018-05-07 00:30,7,75.66,75.75,75.66,75.75,11
20180701|2018-05-07 01:00,7,75.67,75.73,75.65,75.65,65
20180701|2018-05-07 01:30,7,75.66,75.68,75.5,75.51,38
20180701|2018-05-07 02:00,7,75.49,75.5,75.35,75.36,158
20180701|2018-05-07 02:30,7,75.37,75.46,75.31,75.38,95
20180701|2018-05-07 03:00,7,75.36,75.51,75.32,75.45,244
20180701|2018-05-07 03:30,7,75.42,75.56,75.42,75.51,157
20180701|2018-05-07 04:00,7,75.5,75.68,75.47,75.47,135
20180701|2018-05-07 04:30,7,75.51,75.56,75.47,75.52,112
20180701|2018-05-07 05:00,7,75.52,75.61,75.52,75.56,76
20180701|2018-05-07 05:30,7,75.56,75.57,75.51,75.56,22
20180701|2018-05-07 06:00,7,75.51,75.68,75.51,75.64,103
20180701|2018-05-07 06:30,7,75.63,75.74,75.59,75.64,156
20180701|2018-05-07 07:00,7,75.64,75.9,75.64,75.82,256
20180701|2018-05-07 07:30,7,75.79,75.99,75.75,75.94,192
20180701|2018-05-07 08:00,7,75.89,75.93,75.56,75.58,274
20180701|2018-05-07 08:30,7,75.54,75.65,75.41,75.61,437
20180701|2018-05-07 09:00,7,75.65,75.94,75.62,75.74,450
20180701|2018-05-07 09:30,7,75.78,76.22,75.74,76,979
20180701|2018-05-07 10:00,7,75.99,76.08,75.86,76,379
20180701|2018-05-07 10:30,7,76,76.12,76,76,163
20180701|2018-05-07 11:00,7,76.02,76.31,75.98,76.09,612
20180701|2018-05-07 11:30,7,76.1,76.13,76.05,76.1,178
20180701|2018-05-07 12:00,7,76.11,76.12,76.02,76.1,45
20180701|2018-05-07 12:30,7,76.09,76.29,76.08,76.24,143
20180701|2018-05-07 13:00,7,76.23,76.33,76.08,76.08,443
20180701|2018-05-07 13:30,7,76.05,76.05,75.31,75.31,655
20180701|2018-05-07 14:00,7,75.32,75.52,75.05,75.23,189
20180701|2018-05-07 14:30,7,75.26,75.35,75.26,75.35,117
20180701|2018-05-07 15:00,7,75.35,75.53,75.35,75.53,93
20180701|2018-05-07 15:30,7,75.52,75.57,75.47,75.56,49
20180701|2018-05-07 17:00,8,75.66,75.68,75.6,75.6,3
20180701|2018-05-07 17:30,8,75.6,75.6,75.6,75.6,3
20180701|2018-05-07 18:30,8,75.59,75.59,75.59,75.59,3
20180701|2018-05-07 19:00,8,75.6,75.61,75.59,75.6,9
20180701|2018-05-07 19:30,8,75.57,75.57,75.57,75.57,4
20180701|2018-05-07 20:00,8,75.58,75.65,75.58,75.65,5
20180701|2018-05-07 20:30,8,75.63,75.63,75.54,75.54,10
20180701|2018-05-07 21:00,8,75.6,75.6,75.57,75.57,11
20180701|2018-05-07 21:30,8,75.58,75.58,75.42,75.52,17
20180701|2018-05-07 22:00,8,75.51,75.53,75.51,75.51,3
20180701|2018-05-07 22:30,8,75.46,75.46,75.43,75.45,11
20180701|2018-05-07 23:00,8,75.37,75.38,75.37,75.38,14
20180701|2018-05-08 00:00,8,75.42,75.42,75.42,75.42,1
20180701|2018-05-08 00:30,8,75.5,75.5,75.5,75.5,3
20180701|2018-05-08 01:00,8,75.52,75.73,75.52,75.73,28
20180701|2018-05-08 01:30,8,75.68,75.69,75.61,75.64,36
20180701|2018-05-08 02:00,8,75.62,75.62,75.47,75.48,100
20180701|2018-05-08 02:30,8,75.46,75.58,75.35,75.41,139
20180701|2018-05-08 03:00,8,75.37,75.47,75.17,75.45,418
20180701|2018-05-08 03:30,8,75.45,75.52,75.35,75.5,389
20180701|2018-05-08 04:00,8,75.5,75.54,75.38,75.41,143
20180701|2018-05-08 04:30,8,75.35,75.58,75.3,75.57,245
20180701|2018-05-08 05:00,8,75.54,75.55,75.43,75.44,98
20180701|2018-05-08 05:30,8,75.44,75.46,75.34,75.36,110
20180701|2018-05-08 06:00,8,75.34,75.43,75.22,75.4,165
20180701|2018-05-08 06:30,8,75.37,75.56,75.37,75.52,208
20180701|2018-05-08 07:00,8,75.53,75.73,75.43,75.67,274
20180701|2018-05-08 07:30,8,75.67,75.78,75.57,75.73,264
20180701|2018-05-08 08:00,8,75.72,75.96,75.6,75.93,560
20180701|2018-05-08 08:30,8,75.94,76.04,75.57,75.63,578
20180701|2018-05-08 09:00,8,75.6,75.68,75.24,75.24,887
20180701|2018-05-08 09:30,8,75.27,75.51,75.27,75.29,445
20180701|2018-05-08 10:00,8,75.24,75.31,73.1,73.97,3440
20180701|2018-05-08 10:30,8,73.88,75.02,73.73,74.86,1720
20180701|2018-05-08 11:00,8,74.83,74.84,74.37,74.47,791
20180701|2018-05-08 11:30,8,74.44,74.61,73.96,74.28,982
20180701|2018-05-08 12:00,8,74.26,74.61,74.22,74.51,321
20180701|2018-05-08 12:30,8,74.56,74.75,74.37,74.51,438
20180701|2018-05-08 13:00,8,74.46,76.18,74.02,74.9,3367
20180701|2018-05-08 13:30,8,74.92,75.88,74.76,75.59,1255
20180701|2018-05-08 14:00,8,75.7,75.81,75.49,75.61,364
20180701|2018-05-08 14:30,8,75.63,75.75,75.58,75.63,68
20180701|2018-05-08 15:00,8,75.67,75.69,75.61,75.62,40
20180701|2018-05-08 15:30,8,75.67,76.1,75.67,75.99,109
20180701|2018-05-08 17:00,9,75.86,75.99,75.86,75.99,3
20180701|2018-05-08 18:00,9,76.04,76.18,76.03,76.16,12
20180701|2018-05-08 18:30,9,76.16,76.17,76.07,76.11,27
20180701|2018-05-08 19:00,9,76.13,76.25,76.08,76.22,20
20180701|2018-05-08 19:30,9,76.3,76.41,76.3,76.33,76
20180701|2018-05-08 20:00,9,76.33,76.73,76.28,76.65,170
20180701|2018-05-08 20:30,9,76.69,76.7,76.57,76.59,32
20180701|2018-05-08 21:00,9,76.59,76.67,76.59,76.67,39
20180701|2018-05-08 21:30,9,76.69,76.69,76.67,76.67,13
20180701|2018-05-08 22:00,9,76.6,76.6,76.6,76.6,1
20180701|2018-05-08 22:30,9,76.7,76.72,76.7,76.72,5
20180701|2018-05-08 23:00,9,76.65,76.65,76.64,76.64,5
20180701|2018-05-08 23:30,9,76.66,76.66,76.64,76.64,16
20180701|2018-05-09 00:00,9,76.68,76.68,76.65,76.66,32
20180701|2018-05-09 00:30,9,76.62,76.64,76.61,76.63,22
20180701|2018-05-09 01:00,9,76.62,76.66,76.49,76.51,39
20180701|2018-05-09 01:30,9,76.5,76.67,76.45,76.67,83
20180701|2018-05-09 02:00,9,76.67,77.19,76.61,76.96,747
20180701|2018-05-09 02:30,9,76.92,76.93,76.74,76.9,234
20180701|2018-05-09 03:00,9,76.91,77.02,76.76,77.01,250
20180701|2018-05-09 03:30,9,77.02,77.11,76.83,77.11,469
20180701|2018-05-09 04:00,9,77.11,77.13,76.84,76.88,252
20180701|2018-05-09 04:30,9,76.86,76.98,76.77,76.98,216
20180701|2018-05-09 05:00,9,76.95,76.97,76.71,76.74,226
20180701|2018-05-09 05:30,9,76.75,76.79,76.6,76.73,340
20180701|2018-05-09 06:00,9,76.78,77.14,76.76,77.14,337
20180701|2018-05-09 06:30,9,77.13,77.17,76.86,76.91,302
20180701|2018-05-09 07:00,9,76.89,76.92,76.54,76.61,463
20180701|2018-05-09 07:30,9,76.64,76.79,76.58,76.73,348
20180701|2018-05-09 08:00,9,76.77,76.78,76.54,76.59,290
20180701|2018-05-09 08:30,9,76.61,76.94,76.61,76.94,313
20180701|2018-05-09 09:00,9,76.93,77.11,76.83,76.94,596
20180701|2018-05-09 09:30,9,76.89,77.41,76.68,76.76,983
20180701|2018-05-09 10:00,9,76.85,77.19,76.83,77.16,586
20180701|2018-05-09 10:30,9,77.11,77.11,76.81,76.93,343
20180701|2018-05-09 11:00,9,76.93,77.31,76.92,77.2,545
20180701|2018-05-09 11:30,9,77.21,77.25,76.91,76.96,352
20180701|2018-05-09 12:00,9,76.98,77.2,76.96,77.13,171
20180701|2018-05-09 12:30,9,77.14,77.2,77.05,77.09,157
20180701|2018-05-09 13:00,9,77.06,77.29,76.95,77.15,515
20180701|2018-05-09 13:30,9,77.15,77.24,77.11,77.21,224
20180701|2018-05-09 14:00,9,77.22,77.22,77.18,77.19,52
20180701|2018-05-09 14:30,9,77.19,77.23,77.15,77.23,64
20180701|2018-05-09 15:00,9,77.23,77.26,77.21,77.25,36
20180701|2018-05-09 15:30,9,77.33,77.4,77.32,77.4,26
20180701|2018-05-09 17:00,10,77.29,77.29,77.29,77.29,1
20180701|2018-05-09 17:30,10,77.25,77.25,77.25,77.25,6
20180701|2018-05-09 18:00,10,77.28,77.28,77.28,77.28,2
20180701|2018-05-09 18:30,10,77.3,77.5,77.3,77.43,47
20180701|2018-05-09 19:00,10,77.41,77.5,77.39,77.49,46
20180701|2018-05-09 19:30,10,77.47,77.5,77.46,77.49,4
20180701|2018-05-09 20:00,10,77.53,77.72,77.53,77.67,36
20180701|2018-05-09 20:30,10,77.66,77.73,77.66,77.71,26
20180701|2018-05-09 21:00,10,77.75,77.8,77.73,77.78,15
20180701|2018-05-09 21:30,10,77.74,77.75,77.72,77.73,14
20180701|2018-05-09 22:00,10,77.74,77.76,77.73,77.76,5
20180701|2018-05-09 22:30,10,77.74,77.79,77.74,77.77,9
20180701|2018-05-09 23:00,10,77.78,77.9,77.78,77.8,27
20180701|2018-05-09 23:30,10,77.79,77.79,77.75,77.75,7
20180701|2018-05-10 00:00,10,77.78,77.78,77.75,77.75,20
20180701|2018-05-10 00:30,10,77.79,77.79,77.71,77.75,32
20180701|2018-05-10 01:00,10,77.68,77.83,77.68,77.72,41
20180701|2018-05-10 01:30,10,77.71,77.97,77.71,77.97,106
20180701|2018-05-10 02:00,10,77.86,77.86,77.63,77.75,150
20180701|2018-05-10 02:30,10,77.71,77.76,77.59,77.74,115
20180701|2018-05-10 03:00,10,77.75,77.89,77.53,77.62,343
20180701|2018-05-10 03:30,10,77.62,77.74,77.61,77.72,259
20180701|2018-05-10 04:00,10,77.71,77.75,77.51,77.54,219
20180701|2018-05-10 04:30,10,77.51,77.58,77.34,77.54,301
20180701|2018-05-10 05:00,10,77.54,77.64,77.35,77.36,230
20180701|2018-05-10 05:30,10,77.36,77.49,77.28,77.33,222
20180701|2018-05-10 06:00,10,77.33,77.43,77.27,77.37,243
20180701|2018-05-10 06:30,10,77.35,77.5,77.35,77.48,157
20180701|2018-05-10 07:00,10,77.45,77.5,77.32,77.44,196
20180701|2018-05-10 07:30,10,77.52,77.7,77.35,77.36,431
20180701|2018-05-10 08:00,10,77.35,77.41,76.89,77.09,1143
20180701|2018-05-10 08:30,10,77.05,77.06,76.65,76.65,652
20180701|2018-05-10 09:00,10,76.64,76.97,76.5,76.93,747
20180701|2018-05-10 09:30,10,76.96,77.28,76.87,76.87,678
20180701|2018-05-10 10:00,10,76.89,77.22,76.85,77.14,467
20180701|2018-05-10 10:30,10,77.15,77.17,76.97,77.1,408
20180701|2018-05-10 11:00,10,77.11,77.2,76.97,77.01,141
20180701|2018-05-10 11:30,10,77.01,77.03,76.87,76.99,162
20180701|2018-05-10 12:00,10,76.96,77.04,76.92,76.99,137
20180701|2018-05-10 12:30,10,77.03,77.04,76.87,76.91,133
20180701|2018-05-10 13:00,10,76.93,77.55,76.92,77.49,696
20180701|2018-05-10 13:30,10,77.48,77.57,77.44,77.46,373
20180701|2018-05-10 14:00,10,77.46,77.51,77.43,77.45,52
20180701|2018-05-10 14:30,10,77.44,77.53,77.33,77.33,100
20180701|2018-05-10 15:00,10,77.37,77.5,77.36,77.43,73
20180701|2018-05-10 15:30,10,77.41,77.47,77.4,77.45,19
20180701|2018-05-10 17:00,11,77.41,77.48,77.41,77.48,3
20180701|2018-05-10 17:30,11,77.57,77.57,77.57,77.57,1
20180701|2018-05-10 18:00,11,77.53,77.53,77.53,77.53,1
20180701|2018-05-10 18:30,11,77.52,77.53,77.52,77.53,3
20180701|2018-05-10 19:00,11,77.54,77.55,77.48,77.55,8
20180701|2018-05-10 19:30,11,77.42,77.45,77.39,77.45,17
20180701|2018-05-10 20:00,11,77.33,77.33,77.33,77.33,2
20180701|2018-05-10 20:30,11,77.37,77.37,77.37,77.37,1
20180701|2018-05-10 21:00,11,77.35,77.37,77.35,77.36,6
20180701|2018-05-10 21:30,11,77.38,77.38,77.37,77.37,2
20180701|2018-05-10 22:00,11,77.29,77.29,77.23,77.23,6
20180701|2018-05-10 22:30,11,77.29,77.31,77.29,77.31,4
20180701|2018-05-10 23:00,11,77.35,77.35,77.35,77.35,1
20180701|2018-05-10 23:30,11,77.35,77.35,77.33,77.33,2
20180701|2018-05-11 00:00,11,77.37,77.42,77.37,77.39,22
20180701|2018-05-11 00:30,11,77.36,77.36,77.26,77.29,10
20180701|2018-05-11 01:00,11,77.32,77.33,77.26,77.31,31
20180701|2018-05-11 01:30,11,77.3,77.36,77.29,77.29,13
20180701|2018-05-11 02:00,11,77.28,77.28,77.15,77.2,136
20180701|2018-05-11 02:30,11,77.19,77.31,77.09,77.19,199
20180701|2018-05-11 03:00,11,77.21,77.5,77.18,77.46,256
20180701|2018-05-11 03:30,11,77.46,77.51,77.37,77.37,201
20180701|2018-05-11 04:00,11,77.37,77.44,77.26,77.34,164
20180701|2018-05-11 04:30,11,77.39,77.52,77.38,77.45,134
20180701|2018-05-11 05:00,11,77.45,77.55,77.42,77.47,193
20180701|2018-05-11 05:30,11,77.51,77.51,77.37,77.44,49
20180701|2018-05-11 06:00,11,77.39,77.4,77.33,77.38,46
20180701|2018-05-11 06:30,11,77.35,77.35,77.23,77.29,137
20180701|2018-05-11 07:00,11,77.29,77.34,77.18,77.22,249
20180701|2018-05-11 07:30,11,77.2,77.41,77.19,77.26,297
20180701|2018-05-11 08:00,11,77.25,77.32,77.13,77.28,396
20180701|2018-05-11 08:30,11,77.27,77.41,77.13,77.25,266
20180701|2018-05-11 09:00,11,77.23,77.33,77.1,77.13,336
20180701|2018-05-11 09:30,11,77.11,77.59,77.03,77.43,1279
20180701|2018-05-11 10:00,11,77.45,77.52,77.32,77.38,636
20180701|2018-05-11 10:30,11,77.38,77.41,77.2,77.3,507
20180701|2018-05-11 11:00,11,77.31,77.32,77.15,77.3,296
20180701|2018-05-11 11:30,11,77.32,77.44,77.25,77.37,169
20180701|2018-05-11 12:00,11,77.37,77.51,77.31,77.49,344
20180701|2018-05-11 12:30,11,77.48,77.5,77.42,77.42,116
20180701|2018-05-11 13:00,11,77.45,77.53,77.05,77.09,446
20180701|2018-05-11 13:30,11,77.08,77.15,76.95,77,374
20180701|2018-05-11 14:00,11,76.99,77.04,76.97,77.01,58
20180701|2018-05-11 14:30,11,77.02,77.04,76.98,76.98,38
20180701|2018-05-11 15:00,11,77,77.03,76.98,77.02,19
20180701|2018-05-11 15:30,11,77.01,77.04,76.97,76.97,14
20180701|2018-05-13 17:00,14,77.09,77.09,76.93,76.94,4
20180701|2018-05-13 17:30,14,77.05,77.1,77.05,77.05,5
20180701|2018-05-13 18:00,14,77.06,77.07,77.05,77.07,3
20180701|2018-05-13 18:30,14,77.07,77.07,77,77.01,13
20180701|2018-05-13 19:00,14,77.02,77.06,77.02,77.04,5
20180701|2018-05-13 19:30,14,77.07,77.1,77.06,77.08,7
20180701|2018-05-13 20:00,14,77.08,77.08,76.89,76.89,9
20180701|2018-05-13 20:30,14,76.82,76.82,76.69,76.77,26
20180701|2018-05-13 21:00,14,76.8,76.8,76.71,76.71,9
20180701|2018-05-13 21:30,14,76.78,76.81,76.76,76.76,12
20180701|2018-05-13 22:00,14,76.75,76.77,76.74,76.74,3
20180701|2018-05-13 22:30,14,76.74,76.74,76.71,76.71,10
20180701|2018-05-13 23:00,14,76.73,76.73,76.63,76.64,43
20180701|2018-05-13 23:30,14,76.66,76.69,76.66,76.69,4
20180701|2018-05-14 00:00,14,76.73,76.75,76.69,76.69,17
20180701|2018-05-14 00:30,14,76.71,76.71,76.7,76.71,4
20180701|2018-05-14 01:00,14,76.73,76.76,76.72,76.76,15
20180701|2018-05-14 01:30,14,76.76,76.81,76.73,76.73,27
20180701|2018-05-14 02:00,14,76.68,76.74,76.59,76.71,200
20180701|2018-05-14 02:30,14,76.69,76.72,76.54,76.71,188
20180701|2018-05-14 03:00,14,76.71,76.83,76.62,76.82,345
20180701|2018-05-14 03:30,14,76.81,77.08,76.74,76.92,694
20180701|2018-05-14 04:00,14,76.91,77.08,76.9,77.05,117
20180701|2018-05-14 04:30,14,77.03,77.14,76.93,76.97,199
20180701|2018-05-14 05:00,14,77.01,77.07,76.92,77.06,48
20180701|2018-05-14 05:30,14,77.08,77.3,77.06,77.3,153
20180701|2018-05-14 06:00,14,77.32,77.44,77.29,77.36,195
20180701|2018-05-14 06:30,14,77.34,77.41,77.21,77.4,123
20180701|2018-05-14 07:00,14,77.4,77.44,77.27,77.42,148
20180701|2018-05-14 07:30,14,77.41,77.51,77.38,77.46,285
20180701|2018-05-14 08:00,14,77.48,77.48,77.3,77.32,249
20180701|2018-05-14 08:30,14,77.36,77.72,77.36,77.71,427
20180701|2018-05-14 09:00,14,77.7,77.88,77.58,77.85,622
20180701|2018-05-14 09:30,14,77.85,78.21,77.82,78.15,1092
20180701|2018-05-14 10:00,14,78.1,78.12,77.79,77.88,684
20180701|2018-05-14 10:30,14,77.89,78.27,77.89,78.23,735
20180701|2018-05-14 11:00,14,78.25,78.25,77.95,77.96,406
20180701|2018-05-14 11:30,14,77.97,78.13,77.92,78.02,381
20180701|2018-05-14 12:00,14,78.03,78.18,77.94,78.12,357
20180701|2018-05-14 12:30,14,78.12,78.23,77.99,78.02,366
20180701|2018-05-14 13:00,14,78.02,78.26,77.92,78.24,695
20180701|2018-05-14 13:30,14,78.2,78.43,78.2,78.38,390
20180701|2018-05-14 14:00,14,78.37,78.41,78.35,78.36,147
20180701|2018-05-14 14:30,14,78.37,78.42,78.37,78.41,67
20180701|2018-05-14 15:00,14,78.41,78.5,78.38,78.49,92
20180701|2018-05-14 15:30,14,78.49,78.52,78.43,78.52,48
20180701|2018-05-14 17:00,15,78.53,78.53,78.44,78.44,4
20180701|2018-05-14 17:30,15,78.43,78.43,78.43,78.43,2
20180701|2018-05-14 18:00,15,78.41,78.43,78.4,78.42,5
20180701|2018-05-14 18:30,15,78.42,78.43,78.39,78.43,14
20180701|2018-05-14 19:00,15,78.39,78.39,78.32,78.36,10
20180701|2018-05-14 19:30,15,78.39,78.39,78.39,78.39,1
20180701|2018-05-14 20:00,15,78.3,78.3,78.28,78.28,4
20180701|2018-05-14 20:30,15,78.25,78.29,78.24,78.27,45
20180701|2018-05-14 21:00,15,78.3,78.3,78.2,78.26,14
20180701|2018-05-14 21:30,15,78.27,78.27,78.25,78.25,5
20180701|2018-05-14 22:00,15,78.3,78.3,78.3,78.3,5
20180701|2018-05-14 22:30,15,78.29,78.33,78.29,78.31,13
20180701|2018-05-14 23:00,15,78.32,78.32,78.31,78.32,3
20180701|2018-05-14 23:30,15,78.32,78.32,78.28,78.28,2
20180701|2018-05-15 00:00,15,78.28,78.28,78.25,78.25,3
20180701|2018-05-15 00:30,15,78.26,78.26,78.2,78.23,16
20180701|2018-05-15 01:00,15,78.17,78.27,78.15,78.2,37
20180701|2018-05-15 01:30,15,78.2,78.24,78.18,78.22,21
20180701|2018-05-15 02:00,15,78.18,78.25,78.1,78.24,159
20180701|2018-05-15 02:30,15,78.24,78.6,78.21,78.47,398
20180701|2018-05-15 03:00,15,78.48,78.63,78.35,78.6,413
20180701|2018-05-15 03:30,15,78.6,78.69,78.37,78.47,392
20180701|2018-05-15 04:00,15,78.48,78.73,78.46,78.71,242
20180701|2018-05-15 04:30,15,78.7,78.99,78.62,78.89,722
20180701|2018-05-15 05:00,15,78.89,79.01,78.85,78.9,224
20180701|2018-05-15 05:30,15,78.9,79.24,78.89,79.14,738
20180701|2018-05-15 06:00,15,79.14,79.18,78.99,78.99,198
20180701|2018-05-15 06:30,15,78.99,79.07,78.92,78.98,167
20180701|2018-05-15 07:00,15,78.97,79.45,78.94,79.24,1470
20180701|2018-05-15 07:30,15,79.23,79.23,78.74,78.78,878
20180701|2018-05-15 08:00,15,78.78,78.81,78.33,78.36,939
20180701|2018-05-15 08:30,15,78.37,78.37,77.91,77.97,980
20180701|2018-05-15 09:00,15,77.91,78.21,77.9,78.21,553
20180701|2018-05-15 09:30,15,78.17,78.95,78.1,78.87,864
20180701|2018-05-15 10:00,15,78.87,79.02,78.59,78.8,1203
20180701|2018-05-15 10:30,15,78.83,78.84,78.6,78.6,530
20180701|2018-05-15 11:00,15,78.65,78.83,78.62,78.82,307
20180701|2018-05-15 11:30,15,78.85,79.2,78.85,78.98,305
20180701|2018-05-15 12:00,15,78.98,79.01,78.63,78.72,337
20180701|2018-05-15 12:30,15,78.71,78.88,78.53,78.58,407
20180701|2018-05-15 13:00,15,78.6,78.71,78.28,78.42,752
20180701|2018-05-15 13:30,15,78.42,78.43,78.18,78.18,258
20180701|2018-05-15 14:00,15,78.2,78.26,78.2,78.24,77
20180701|2018-05-15 14:30,15,78.29,78.29,78.16,78.2,108
20180701|2018-05-15 15:00,15,78.2,78.25,78.19,78.22,30
20180701|2018-05-15 15:30,15,78.25,78.25,77.94,78.04,144
20180701|2018-05-15 17:00,16,78.13,78.13,78.06,78.09,19
20180701|2018-05-15 17:30,16,78.04,78.09,78.04,78.08,5
20180701|2018-05-15 18:00,16,78.07,78.07,78.05,78.05,3
20180701|2018-05-15 18:30,16,78.07,78.14,78.06,78.12,12
20180701|2018-05-15 19:00,16,78.09,78.09,78.03,78.09,35
20180701|2018-05-15 19:30,16,78.1,78.1,78.1,78.1,2
20180701|2018-05-15 20:00,16,78.12,78.15,78.07,78.15,15
20180701|2018-05-15 20:30,16,78.13,78.15,78.08,78.15,60
20180701|2018-05-15 21:00,16,78.15,78.2,78.13,78.2,15
20180701|2018-05-15 21:30,16,78.18,78.26,78.18,78.23,14
20180701|2018-05-15 22:00,16,78.23,78.25,78.19,78.19,5
20180701|2018-05-15 22:30,16,78.27,78.34,78.27,78.29,30
20180701|2018-05-15 23:00,16,78.31,78.31,78.27,78.27,2
20180701|2018-05-15 23:30,16,78.24,78.25,78.22,78.22,8
20180701|2018-05-16 00:00,16,78.24,78.24,78.18,78.2,16
20180701|2018-05-16 00:30,16,78.22,78.27,78.22,78.27,7
20180701|2018-05-16 01:00,16,78.23,78.27,78.23,78.23,6
20180701|2018-05-16 01:30,16,78.23,78.25,78.13,78.23,25
20180701|2018-05-16 02:00,16,78.18,78.19,78.07,78.08,70
20180701|2018-05-16 02:30,16,78.07,78.12,77.94,78.03,167
20180701|2018-05-16 03:00,16,78.06,78.08,77.81,77.92,352
20180701|2018-05-16 03:30,16,77.93,77.97,77.68,77.7,387
20180701|2018-05-16 04:00,16,77.71,78.03,77.63,78.01,277
20180701|2018-05-16 04:30,16,77.97,78.1,77.92,77.96,133
20180701|2018-05-16 05:00,16,77.95,78.19,77.92,78.12,145
20180701|2018-05-16 05:30,16,78.12,78.15,77.88,77.93,106
20180701|2018-05-16 06:00,16,77.92,77.97,77.85,77.95,134
20180701|2018-05-16 06:30,16,77.96,77.96,77.69,77.69,110
20180701|2018-05-16 07:00,16,77.68,77.79,77.66,77.79,234
20180701|2018-05-16 07:30,16,77.8,77.91,77.63,77.86,242
20180701|2018-05-16 08:00,16,77.83,77.92,77.73,77.84,398
20180701|2018-05-16 08:30,16,77.82,77.94,77.75,77.91,323
20180701|2018-05-16 09:00,16,77.89,78.04,77.8,77.82,621
20180701|2018-05-16 09:30,16,77.86,78.46,77.86,78.08,1173
20180701|2018-05-16 10:00,16,78.05,78.27,77.98,78.25,772
20180701|2018-05-16 10:30,16,78.23,78.5,77.95,78.09,531
20180701|2018-05-16 11:00,16,78.07,78.31,78.06,78.26,311
20180701|2018-05-16 11:30,16,78.27,78.8,78.26,78.75,436
20180701|2018-05-16 12:00,16,78.76,78.76,78.59,78.7,118
20180701|2018-05-16 12:30,16,78.7,78.9,78.7,78.85,185
20180701|2018-05-16 13:00,16,78.88,79.31,78.86,79.25,637
20180701|2018-05-16 13:30,16,79.16,79.21,79.06,79.1,258
20180701|2018-05-16 14:00,16,79.11,79.21,79.11,79.21,48
20180701|2018-05-16 14:30,16,79.2,79.26,79.16,79.26,99
20180701|2018-05-16 15:00,16,79.24,79.27,79.24,79.27,30
20180701|2018-05-16 15:30,16,79.24,79.31,79.24,79.3,23
20180701|2018-05-16 17:00,17,79.24,79.29,79.18,79.18,13
20180701|2018-05-16 17:30,17,79.19,79.24,79.19,79.24,5
20180701|2018-05-16 18:00,17,79.22,79.24,79.21,79.23,4
20180701|2018-05-16 18:30,17,79.25,79.25,79.2,79.22,6
20180701|2018-05-16 19:00,17,79.31,79.46,79.31,79.32,69
20180701|2018-05-16 19:30,17,79.27,79.31,79.23,79.31,5
20180701|2018-05-16 20:00,17,79.33,79.33,79.23,79.24,11
20180701|2018-05-16 20:30,17,79.23,79.36,79.23,79.31,9
20180701|2018-05-16 21:00,17,79.31,79.31,79.31,79.31,1
20180701|2018-05-16 21:30,17,79.34,79.39,79.34,79.39,13
20180701|2018-05-16 22:00,17,79.38,79.41,79.37,79.41,69
20180701|2018-05-16 22:30,17,79.37,79.38,79.37,79.38,8
20180701|2018-05-16 23:00,17,79.39,79.39,79.39,79.39,6
20180701|2018-05-17 00:00,17,79.4,79.4,79.4,79.4,4
20180701|2018-05-17 00:30,17,79.35,79.48,79.35,79.46,9
20180701|2018-05-17 01:00,17,79.46,79.46,79.39,79.42,68
20180701|2018-05-17 01:30,17,79.41,79.41,79.34,79.4,6
20180701|2018-05-17 02:00,17,79.39,79.58,79.32,79.55,257
20180701|2018-05-17 02:30,17,79.55,79.63,79.4,79.41,229
20180701|2018-05-17 03:00,17,79.4,79.55,79.32,79.52,250
20180701|2018-05-17 03:30,17,79.52,79.93,79.52,79.82,635
20180701|2018-05-17 04:00,17,79.83,79.92,79.74,79.84,332
20180701|2018-05-17 04:30,17,79.85,80.14,79.78,79.82,711
20180701|2018-05-17 05:00,17,79.84,79.94,79.67,79.82,255
20180701|2018-05-17 05:30,17,79.81,79.96,79.79,79.9,274
20180701|2018-05-17 06:00,17,79.91,80.05,79.83,80.04,201
20180701|2018-05-17 06:30,17,80.05,80.09,79.95,80.06,109
20180701|2018-05-17 07:00,17,80,80.02,79.87,80,314
20180701|2018-05-17 07:30,17,79.98,79.98,79.82,79.85,250
20180701|2018-05-17 08:00,17,79.83,79.83,79.56,79.67,712
20180701|2018-05-17 08:30,17,79.65,79.87,79.46,79.81,792
20180701|2018-05-17 09:00,17,79.79,80,79.66,79.95,620
20180701|2018-05-17 09:30,17,79.96,80.31,79.91,80.26,1308
20180701|2018-05-17 10:00,17,80.23,80.44,80.02,80.44,1067
20180701|2018-05-17 10:30,17,80.43,80.5,80.19,80.23,846
20180701|2018-05-17 11:00,17,80.2,80.27,79.88,79.92,943
20180701|2018-05-17 11:30,17,79.91,79.97,79.4,79.5,523
20180701|2018-05-17 12:00,17,79.56,79.7,79.52,79.52,183
20180701|2018-05-17 12:30,17,79.52,79.61,79.23,79.26,468
20180701|2018-05-17 13:00,17,79.27,79.39,79.12,79.29,567
20180701|2018-05-17 13:30,17,79.32,79.42,79.28,79.37,316
20180701|2018-05-17 14:00,17,79.38,79.44,79.38,79.4,28
20180701|2018-05-17 14:30,17,79.43,79.43,79.37,79.38,63
20180701|2018-05-17 15:00,17,79.4,79.48,79.38,79.48,22
20180701|2018-05-17 15:30,17,79.46,79.55,79.45,79.5,86
20180701|2018-05-17 17:00,18,79.51,79.51,79.5,79.5,10
20180701|2018-05-17 17:30,18,79.51,79.61,79.51,79.58,11
20180701|2018-05-17 18:00,18,79.59,79.59,79.52,79.53,12
20180701|2018-05-17 18:30,18,79.51,79.52,79.46,79.46,16
20180701|2018-05-17 19:00,18,79.5,79.52,79.4,79.41,28
20180701|2018-05-17 19:30,18,79.47,79.49,79.43,79.49,8
20180701|2018-05-17 20:00,18,79.5,79.54,79.49,79.52,6
20180701|2018-05-17 20:30,18,79.52,79.52,79.49,79.52,13
20180701|2018-05-17 21:00,18,79.52,79.62,79.52,79.57,43
20180701|2018-05-17 21:30,18,79.59,79.63,79.56,79.59,13
20180701|2018-05-17 22:00,18,79.55,79.58,79.53,79.53,8
20180701|2018-05-17 22:30,18,79.53,79.54,79.52,79.53,8
20180701|2018-05-17 23:30,18,79.5,79.5,79.48,79.48,2
20180701|2018-05-18 00:00,18,79.46,79.5,79.46,79.5,2
20180701|2018-05-18 00:30,18,79.53,79.55,79.52,79.52,30
20180701|2018-05-18 01:00,18,79.52,79.54,79.51,79.51,4
20180701|2018-05-18 01:30,18,79.55,79.55,79.54,79.54,5
20180701|2018-05-18 02:00,18,79.57,79.6,79.46,79.53,125
20180701|2018-05-18 02:30,18,79.53,79.61,79.52,79.56,121
20180701|2018-05-18 03:00,18,79.58,79.8,79.57,79.74,299
20180701|2018-05-18 03:30,18,79.75,79.86,79.58,79.62,245
20180701|2018-05-18 04:00,18,79.62,79.79,79.59,79.77,110
20180701|2018-05-18 04:30,18,79.77,79.81,79.64,79.69,137
20180701|2018-05-18 05:00,18,79.69,79.74,79.62,79.67,143
20180701|2018-05-18 05:30,18,79.66,79.66,79.56,79.58,90
20180701|2018-05-18 06:00,18,79.56,79.67,79.56,79.64,84
20180701|2018-05-18 06:30,18,79.65,79.8,79.58,79.78,126
20180701|2018-05-18 07:00,18,79.78,79.84,79.68,79.68,165
20180701|2018-05-18 07:30,18,79.69,79.74,79.59,79.67,239
20180701|2018-05-18 08:00,18,79.68,79.7,79.12,79.2,783
20180701|2018-05-18 08:30,18,79.21,79.77,79.15,79.6,788
20180701|2018-05-18 09:00,18,79.59,79.59,79.13,79.33,852
20180701|2018-05-18 09:30,18,79.34,79.51,79.09,79.35,821
20180701|2018-05-18 10:00,18,79.37,79.53,79.07,79.14,842
20180701|2018-05-18 10:30,18,79.16,79.33,79.03,79.03,521
20180701|2018-05-18 11:00,18,79.02,79.04,78.62,78.98,913
20180701|2018-05-18 11:30,18,78.95,79.12,78.95,78.98,257
20180701|2018-05-18 12:00,18,79.04,79.22,79.02,79.2,136
20180701|2018-05-18 12:30,18,79.22,79.22,78.78,78.85,429
20180701|2018-05-18 13:00,18,78.87,78.91,78.4,78.4,1000
20180701|2018-05-18 13:30,18,78.42,78.69,78.33,78.53,338
20180701|2018-05-18 14:00,18,78.56,78.69,78.55,78.68,58
20180701|2018-05-18 14:30,18,78.65,78.65,78.55,78.61,53
20180701|2018-05-18 15:00,18,78.62,78.65,78.61,78.65,10
20180701|2018-05-18 15:30,18,78.65,78.71,78.65,78.71,17
20180701|2018-05-20 17:00,21,78.53,79,78.53,78.81,89
20180701|2018-05-20 17:30,21,78.82,78.89,78.81,78.89,23
20180701|2018-05-20 18:00,21,78.89,78.97,78.88,78.97,23
20180701|2018-05-20 18:30,21,78.95,78.96,78.92,78.96,13
20180701|2018-05-20 19:00,21,79,79,78.85,78.91,41
20180701|2018-05-20 19:30,21,78.85,78.88,78.85,78.88,2
20180701|2018-05-20 20:00,21,78.9,79.16,78.9,79.15,42
20180701|2018-05-20 20:30,21,79.16,79.16,79.04,79.15,10
20180701|2018-05-20 21:00,21,79.06,79.06,79.04,79.05,3
20180701|2018-05-20 21:30,21,79.01,79.06,79.01,79.06,11
20180701|2018-05-20 22:00,21,79.05,79.1,79.04,79.04,8
20180701|2018-05-20 22:30,21,79.04,79.04,78.96,78.99,7
20180701|2018-05-20 23:00,21,79,79.1,78.99,79.09,25
20180701|2018-05-20 23:30,21,79.1,79.1,79.05,79.09,6
20180701|2018-05-21 00:00,21,79.09,79.09,79.06,79.06,5
20180701|2018-05-21 00:30,21,79.08,79.11,79.05,79.11,10
20180701|2018-05-21 01:00,21,79.18,79.18,79.1,79.13,38
20180701|2018-05-21 01:30,21,79.1,79.14,78.9,78.92,115
20180701|2018-05-21 02:00,21,78.98,78.99,78.84,78.92,102
20180701|2018-05-21 02:30,21,78.94,79.04,78.8,78.89,209
20180701|2018-05-21 03:00,21,78.92,79.02,78.89,78.94,200
20180701|2018-05-21 03:30,21,78.95,78.98,78.76,78.76,325
20180701|2018-05-21 04:00,21,78.73,78.8,78.66,78.72,179
20180701|2018-05-21 04:30,21,78.79,78.81,78.59,78.67,120
20180701|2018-05-21 05:00,21,78.66,78.77,78.5,78.55,106
20180701|2018-05-21 05:30,21,78.55,78.67,78.54,78.56,109
20180701|2018-05-21 06:00,21,78.55,78.62,78.44,78.44,248
20180701|2018-05-21 06:30,21,78.46,78.46,78.18,78.27,506
20180701|2018-05-21 07:00,21,78.26,78.28,78.11,78.25,193
20180701|2018-05-21 07:30,21,78.27,78.36,78.17,78.19,193
20180701|2018-05-21 08:00,21,78.19,78.61,78.19,78.49,388
20180701|2018-05-21 08:30,21,78.5,78.61,78.23,78.28,489
20180701|2018-05-21 09:00,21,78.29,78.58,78.24,78.47,403
20180701|2018-05-21 09:30,21,78.48,78.6,78.35,78.49,259
20180701|2018-05-21 10:00,21,78.54,78.89,78.47,78.89,632
20180701|2018-05-21 10:30,21,78.89,78.95,78.74,78.85,533
20180701|2018-05-21 11:00,21,78.86,79.06,78.79,78.82,342
20180701|2018-05-21 11:30,21,78.82,78.99,78.81,78.93,145
20180701|2018-05-21 12:00,21,78.93,79.09,78.9,79.05,163
20180701|2018-05-21 12:30,21,79.07,79.21,79.02,79.2,278
20180701|2018-05-21 13:00,21,79.2,79.25,79.04,79.22,479
20180701|2018-05-21 13:30,21,79.24,79.43,79.23,79.41,242
20180701|2018-05-21 14:00,21,79.4,79.41,79.35,79.41,52
20180701|2018-05-21 14:30,21,79.39,79.52,79.39,79.44,77
20180701|2018-05-21 15:00,21,79.45,79.49,79.42,79.45,43
20180701|2018-05-21 15:30,21,79.47,79.59,79.47,79.53,70
20180701|2018-05-21 17:00,22,79.49,79.54,79.41,79.41,21
20180701|2018-05-21 17:30,22,79.43,79.45,79.41,79.41,8
20180701|2018-05-21 18:00,22,79.44,79.47,79.43,79.47,5
20180701|2018-05-21 18:30,22,79.46,79.49,79.45,79.49,8
20180701|2018-05-21 19:00,22,79.42,79.42,79.38,79.4,36
20180701|2018-05-21 19:30,22,79.44,79.45,79.43,79.43,3
20180701|2018-05-21 20:00,22,79.42,79.42,79.38,79.41,32
20180701|2018-05-21 20:30,22,79.4,79.42,79.37,79.42,6
20180701|2018-05-21 21:00,22,79.38,79.4,79.38,79.4,7
20180701|2018-05-21 21:30,22,79.37,79.39,79.36,79.39,9
20180701|2018-05-21 22:00,22,79.39,79.4,79.36,79.36,21
20180701|2018-05-21 22:30,22,79.35,79.39,79.35,79.39,4
20180701|2018-05-21 23:00,22,79.36,79.36,79.34,79.36,6
20180701|2018-05-21 23:30,22,79.35,79.39,79.35,79.38,13
20180701|2018-05-22 00:00,22,79.37,79.46,79.37,79.41,61
20180701|2018-05-22 00:30,22,79.42,79.47,79.42,79.44,21
20180701|2018-05-22 01:00,22,79.44,79.48,79.44,79.44,25
20180701|2018-05-22 01:30,22,79.41,79.48,79.35,79.47,44
20180701|2018-05-22 02:00,22,79.46,79.76,79.46,79.76,289
20180701|2018-05-22 02:30,22,79.75,79.84,79.69,79.81,394
20180701|2018-05-22 03:00,22,79.81,79.9,79.74,79.83,226
20180701|2018-05-22 03:30,22,79.84,79.84,79.69,79.83,178
20180701|2018-05-22 04:00,22,79.81,79.81,79.43,79.52,332
20180701|2018-05-22 04:30,22,79.53,79.62,79.42,79.61,277
20180701|2018-05-22 05:00,22,79.57,79.71,79.56,79.66,135
20180701|2018-05-22 05:30,22,79.69,79.69,79.52,79.56,133
20180701|2018-05-22 06:00,22,79.54,79.64,79.46,79.6,271
20180701|2018-05-22 06:30,22,79.61,79.67,79.55,79.57,95
20180701|2018-05-22 07:00,22,79.62,79.87,79.62,79.85,402
20180701|2018-05-22 07:30,22,79.85,80.09,79.83,80.04,762
20180701|2018-05-22 08:00,22,80.03,80.05,79.86,80.02,531
20180701|2018-05-22 08:30,22,80.02,80.15,79.95,80.07,484
20180701|2018-05-22 09:00,22,80.07,80.16,79.95,80.07,727
20180701|2018-05-22 09:30,22,80.06,80.35,80.06,80.34,688
20180701|2018-05-22 10:00,22,80.35,80.49,80.14,80.34,857
20180701|2018-05-22 10:30,22,80.34,80.41,80.28,80.35,420
20180701|2018-05-22 11:00,22,80.36,80.37,79.65,79.73,937
20180701|2018-05-22 11:30,22,79.73,79.94,79.42,79.78,1260
20180701|2018-05-22 12:00,22,79.77,79.77,79.17,79.24,942
20180701|2018-05-22 12:30,22,79.23,79.75,79.18,79.67,716
20180701|2018-05-22 13:00,22,79.65,79.74,79.36,79.6,745
20180701|2018-05-22 13:30,22,79.59,79.73,79.48,79.55,244
20180701|2018-05-22 14:00,22,79.46,79.49,79.25,79.41,196
20180701|2018-05-22 14:30,22,79.38,79.38,79.3,79.38,84
20180701|2018-05-22 15:00,22,79.37,79.45,79.36,79.39,38
20180701|2018-05-22 15:30,22,79.32,79.55,79.3,79.47,57
20180701|2018-05-22 18:30,23,79.49,79.5,79.49,79.5,10
20180701|2018-05-22 19:00,23,79.52,79.57,79.49,79.55,28
20180701|2018-05-22 19:30,23,79.5,79.5,79.42,79.42,3
20180701|2018-05-22 20:00,23,79.37,79.38,79.25,79.25,55
20180701|2018-05-22 20:30,23,79.25,79.25,79.09,79.2,84
20180701|2018-05-22 21:00,23,79.2,79.25,79.03,79.06,34
20180701|2018-05-22 21:30,23,79.08,79.08,78.94,78.97,34
20180701|2018-05-22 22:00,23,78.98,79.08,78.98,79.05,22
20180701|2018-05-22 22:30,23,79.05,79.09,79.05,79.09,14
20180701|2018-05-22 23:00,23,79.12,79.25,79.12,79.24,33
20180701|2018-05-22 23:30,23,79.27,79.27,79.06,79.06,49
20180701|2018-05-23 00:00,23,79.06,79.07,79.06,79.07,5
20180701|2018-05-23 00:30,23,79.09,79.09,78.95,79.03,34
20180701|2018-05-23 01:00,23,79.01,79.2,79.01,79.2,44
20180701|2018-05-23 01:30,23,79.2,79.2,79.06,79.06,121
20180701|2018-05-23 02:00,23,79.06,79.1,78.98,79.09,118
20180701|2018-05-23 02:30,23,79.05,79.11,78.9,78.91,218
20180701|2018-05-23 03:00,23,78.9,79.15,78.88,79.05,400
20180701|2018-05-23 03:30,23,79.05,79.14,79.04,79.06,140
20180701|2018-05-23 04:00,23,79.07,79.07,78.94,79.01,137
20180701|2018-05-23 04:30,23,78.94,78.99,78.75,78.95,286
20180701|2018-05-23 05:00,23,78.93,78.98,78.79,78.97,376
20180701|2018-05-23 05:30,23,78.95,78.95,78.82,78.85,104
20180701|2018-05-23 06:00,23,78.87,79.06,78.87,79.03,90
20180701|2018-05-23 06:30,23,79.04,79.04,78.89,78.97,126
20180701|2018-05-23 07:00,23,79,79.28,78.95,79.23,366
20180701|2018-05-23 07:30,23,79.25,79.26,79.05,79.14,218
20180701|2018-05-23 08:00,23,79.12,79.16,78.92,79.04,383
20180701|2018-05-23 08:30,23,79.05,79.15,78.96,79.01,203
20180701|2018-05-23 09:00,23,79.03,79.22,79.01,79.22,396
20180701|2018-05-23 09:30,23,79.17,79.17,78.23,78.69,2724
20180701|2018-05-23 10:00,23,78.74,79.02,78.71,78.98,1016
20180701|2018-05-23 10:30,23,79,79.48,78.82,79.41,1407
20180701|2018-05-23 11:00,23,79.41,79.42,79.05,79.08,511
20180701|2018-05-23 11:30,23,79.11,79.24,79.07,79.12,218
20180701|2018-05-23 12:00,23,79.1,79.38,79.09,79.36,253
20180701|2018-05-23 12:30,23,79.35,79.41,79.24,79.3,125
20180701|2018-05-23 13:00,23,79.26,79.83,79.26,79.81,542
20180701|2018-05-23 13:30,23,79.81,79.81,79.68,79.7,189
20180701|2018-05-23 14:00,23,79.7,79.71,79.61,79.66,42
20180701|2018-05-23 14:30,23,79.66,79.7,79.62,79.65,57
20180701|2018-05-23 15:00,23,79.67,79.7,79.66,79.68,22
20180701|2018-05-23 15:30,23,79.68,79.72,79.68,79.7,38
20180701|2018-05-23 17:00,24,79.71,79.77,79.68,79.74,7
20180701|2018-05-23 17:30,24,79.73,79.84,79.72,79.76,9
20180701|2018-05-23 18:00,24,79.77,79.78,79.76,79.78,3
20180701|2018-05-23 18:30,24,79.73,79.73,79.7,79.7,6
20180701|2018-05-23 19:00,24,79.72,79.73,79.65,79.66,15
20180701|2018-05-23 19:30,24,79.67,79.69,79.65,79.68,5
20180701|2018-05-23 20:00,24,79.65,79.65,79.61,79.63,16
20180701|2018-05-23 20:30,24,79.63,79.63,79.46,79.46,57
20180701|2018-05-23 21:00,24,79.51,79.51,79.47,79.51,7
20180701|2018-05-23 21:30,24,79.53,79.55,79.5,79.55,9
20180701|2018-05-23 22:00,24,79.54,79.54,79.52,79.52,2
20180701|2018-05-23 23:00,24,79.52,79.53,79.52,79.53,2
20180701|2018-05-23 23:30,24,79.53,79.53,79.43,79.44,17
20180701|2018-05-24 00:00,24,79.42,79.47,79.42,79.46,13
20180701|2018-05-24 00:30,24,79.44,79.48,79.39,79.48,13
20180701|2018-05-24 01:00,24,79.46,79.49,79.43,79.49,6
20180701|2018-05-24 01:30,24,79.5,79.56,79.47,79.51,83
20180701|2018-05-24 02:00,24,79.54,79.63,79.39,79.52,279
20180701|2018-05-24 02:30,24,79.51,79.56,79.37,79.55,188
20180701|2018-05-24 03:00,24,79.52,79.52,79.37,79.37,228
20180701|2018-05-24 03:30,24,79.35,79.41,79.17,79.18,472
20180701|2018-05-24 04:00,24,79.21,79.29,79.2,79.2,150
20180701|2018-05-24 04:30,24,79.19,79.19,78.91,78.98,442
20180701|2018-05-24 05:00,24,79,79.16,78.99,79.12,276
20180701|2018-05-24 05:30,24,79.12,79.24,79.12,79.19,170
20180701|2018-05-24 06:00,24,79.18,79.19,78.68,78.69,641
20180701|2018-05-24 06:30,24,78.69,78.89,78.63,78.83,481
20180701|2018-05-24 07:00,24,78.83,78.87,78.59,78.8,307
20180701|2018-05-24 07:30,24,78.81,78.99,78.75,78.9,207
20180701|2018-05-24 08:00,24,78.91,78.91,78.57,78.65,703
20180701|2018-05-24 08:30,24,78.66,78.95,78.61,78.88,744
20180701|2018-05-24 09:00,24,78.87,79.22,78.84,78.85,979
20180701|2018-05-24 09:30,24,78.92,79.13,78.86,79.11,398
20180701|2018-05-24 10:00,24,79.12,79.24,78.99,79.07,544
20180701|2018-05-24 10:30,24,79.08,79.28,78.95,79.15,605
20180701|2018-05-24 11:00,24,79.12,79.3,79.05,79.19,349
20180701|2018-05-24 11:30,24,79.2,79.24,79.12,79.14,161
20180701|2018-05-24 12:00,24,79.15,79.28,79.04,79.04,193
20180701|2018-05-24 12:30,24,79.05,79.19,78.97,79.03,386
20180701|2018-05-24 13:00,24,79.04,79.05,78.67,78.83,578
20180701|2018-05-24 13:30,24,78.85,78.86,78.76,78.77,71
20180701|2018-05-24 14:00,24,78.76,78.87,78.75,78.85,21
20180701|2018-05-24 14:30,24,78.85,78.85,78.75,78.76,48
20180701|2018-05-24 15:00,24,78.74,78.83,78.74,78.8,23
20180701|2018-05-24 15:30,24,78.78,78.79,78.76,78.78,7
20180701|2018-05-24 17:30,25,78.86,78.86,78.83,78.83,2
20180701|2018-05-24 18:30,25,78.78,78.78,78.77,78.77,2
20180701|2018-05-24 19:00,25,78.78,78.82,78.73,78.81,22
20180701|2018-05-24 19:30,25,78.8,78.8,78.78,78.78,3
20180701|2018-05-24 20:00,25,78.76,78.84,78.75,78.84,32
20180701|2018-05-24 20:30,25,78.86,78.86,78.73,78.75,17
20180701|2018-05-24 21:00,25,78.73,78.73,78.67,78.67,10
20180701|2018-05-24 21:30,25,78.67,78.69,78.65,78.68,17
20180701|2018-05-24 22:00,25,78.67,78.69,78.63,78.69,36
20180701|2018-05-24 22:30,25,78.7,78.7,78.66,78.67,10
20180701|2018-05-24 23:00,25,78.67,78.67,78.64,78.64,6
20180701|2018-05-24 23:30,25,78.68,78.68,78.66,78.66,6
20180701|2018-05-25 00:00,25,78.66,78.66,78.63,78.64,5
20180701|2018-05-25 00:30,25,78.64,78.64,78.56,78.56,38
20180701|2018-05-25 01:00,25,78.55,78.55,78.48,78.49,121
20180701|2018-05-25 01:30,25,78.49,78.49,78.39,78.42,107
20180701|2018-05-25 02:00,25,78.41,78.48,78.31,78.4,250
20180701|2018-05-25 02:30,25,78.4,78.44,77.89,78.06,656
20180701|2018-05-25 03:00,25,78.09,78.2,77.88,77.96,554
20180701|2018-05-25 03:30,25,77.94,78.04,77.69,77.96,653
20180701|2018-05-25 04:00,25,77.96,78.03,77.75,77.75,298
20180701|2018-05-25 04:30,25,77.74,77.75,76.83,77.22,1651
20180701|2018-05-25 05:00,25,77.21,77.33,77.07,77.17,631
20180701|2018-05-25 05:30,25,77.18,77.42,77.1,77.17,318
20180701|2018-05-25 06:00,25,77.17,77.21,76.64,77.02,905
20180701|2018-05-25 06:30,25,77,77.09,76.88,77.02,361
20180701|2018-05-25 07:00,25,77.08,77.09,76.94,77.01,298
20180701|2018-05-25 07:30,25,77.02,77.03,76.72,76.8,473
20180701|2018-05-25 08:00,25,76.81,77.1,76.72,77.04,876
20180701|2018-05-25 08:30,25,77.02,77.05,76.85,77.03,445
20180701|2018-05-25 09:00,25,77.01,77.06,76.6,76.64,755
20180701|2018-05-25 09:30,25,76.67,76.93,76.67,76.8,384
20180701|2018-05-25 10:00,25,76.8,76.8,76.32,76.4,1125
20180701|2018-05-25 10:30,25,76.41,76.5,76.12,76.21,962
20180701|2018-05-25 11:00,25,76.15,76.26,76,76.12,329
20180701|2018-05-25 11:30,25,76.1,76.46,76.01,76.26,300
20180701|2018-05-25 12:00,25,76.25,76.25,76.05,76.11,183
20180701|2018-05-25 12:30,25,76.05,76.33,76.05,76.33,226
20180701|2018-05-25 13:00,25,76.34,76.45,76.2,76.44,262
20180701|2018-05-25 13:30,25,76.48,76.48,76.32,76.34,168
20180701|2018-05-25 14:00,25,76.38,76.41,76.15,76.35,96
20180701|2018-05-25 14:30,25,76.43,76.43,76.31,76.32,42
20180701|2018-05-25 15:00,25,76.3,76.31,76.18,76.29,93
20180701|2018-05-25 15:30,25,76.24,76.28,76.15,76.18,33
20180701|2018-05-27 17:00,29,76.18,76.18,75.76,75.88,39
20180701|2018-05-27 17:30,29,75.85,76.05,75.85,76.02,22
20180701|2018-05-27 18:00,29,76.02,76.02,75.85,75.9,19
20180701|2018-05-27 18:30,29,75.97,76.04,75.97,76.04,3
20180701|2018-05-27 19:00,29,76.06,76.07,76.02,76.06,16
20180701|2018-05-27 19:30,29,76.02,76.05,75.77,75.79,24
20180701|2018-05-27 20:00,29,75.72,75.76,75.32,75.34,343
20180701|2018-05-27 20:30,29,75.33,75.33,74.5,75.01,313
20180701|2018-05-27 21:00,29,74.8,75.01,74.49,74.92,145
20180701|2018-05-27 21:30,29,74.89,75,74.75,74.86,57
20180701|2018-05-27 22:00,29,74.93,75.03,74.89,74.9,27
20180701|2018-05-27 22:30,29,74.85,75.02,74.81,75.02,20
20180701|2018-05-27 23:00,29,74.98,75.05,74.98,75.02,22
20180701|2018-05-27 23:30,29,75.02,75.22,75,75.12,47
20180701|2018-05-28 00:00,29,75.1,75.11,75.09,75.11,9
20180701|2018-05-28 00:30,29,75.1,75.23,75.1,75.1,43
20180701|2018-05-28 01:00,29,75.09,75.41,75.08,75.38,52
20180701|2018-05-28 01:30,29,75.36,75.8,75.36,75.7,130
20180701|2018-05-28 02:00,29,75.64,75.69,75.27,75.6,96
20180701|2018-05-28 02:30,29,75.51,75.51,75.22,75.4,54
20180701|2018-05-28 03:00,29,75.3,75.41,75.07,75.38,155
20180701|2018-05-28 03:30,29,75.34,75.56,75.34,75.43,233
20180701|2018-05-28 04:00,29,75.41,75.56,75.33,75.47,86
20180701|2018-05-28 04:30,29,75.53,75.54,75.35,75.37,85
20180701|2018-05-28 05:00,29,75.35,75.35,75.27,75.34,39
20180701|2018-05-28 05:30,29,75.32,75.37,75.22,75.22,50
20180701|2018-05-28 06:00,29,75.22,75.27,75.2,75.27,26
20180701|2018-05-28 06:30,29,75.2,75.31,75.2,75.31,4
20180701|2018-05-28 07:00,29,75.31,75.5,75.31,75.4,49
20180701|2018-05-28 07:30,29,75.29,75.35,75.26,75.35,26
20180701|2018-05-28 08:00,29,75.33,75.4,75.04,75.04,139
20180701|2018-05-28 08:30,29,75.08,75.25,74.9,75.22,108
20180701|2018-05-28 09:00,29,75.24,75.67,75.18,75.45,222
20180701|2018-05-28 09:30,29,75.52,75.55,75.09,75.24,151
20180701|2018-05-28 10:00,29,75.28,75.41,75.22,75.4,153
20180701|2018-05-28 10:30,29,75.34,75.37,75.16,75.36,50
20180701|2018-05-28 11:00,29,75.3,75.52,75.3,75.51,55
20180701|2018-05-28 11:30,29,75.53,75.6,75.26,75.26,115
20180701|2018-05-28 17:00,29,75.5,75.5,75.46,75.46,5
20180701|2018-05-28 17:30,29,75.46,75.5,75.46,75.5,3
20180701|2018-05-28 18:00,29,75.5,75.81,75.5,75.73,47
20180701|2018-05-28 18:30,29,75.81,75.81,75.81,75.81,1
20180701|2018-05-28 19:00,29,75.83,75.91,75.63,75.9,47
20180701|2018-05-28 19:30,29,75.72,75.77,75.62,75.65,19
20180701|2018-05-28 20:00,29,75.61,75.61,75.38,75.46,14
20180701|2018-05-28 20:30,29,75.46,75.61,75.46,75.54,8
20180701|2018-05-28 21:00,29,75.49,75.76,75.49,75.76,7
20180701|2018-05-28 21:30,29,75.59,75.6,75.59,75.6,2
20180701|2018-05-28 22:00,29,75.65,75.65,75.56,75.56,6
20180701|2018-05-28 23:00,29,75.66,75.7,75.62,75.65,7
20180701|2018-05-28 23:30,29,75.62,75.62,75.62,75.62,1
20180701|2018-05-29 00:00,29,75.62,75.62,75.62,75.62,1
20180701|2018-05-29 00:30,29,75.61,75.61,75.4,75.5,15
20180701|2018-05-29 01:00,29,75.72,75.73,75.53,75.53,13
20180701|2018-05-29 01:30,29,75.54,75.54,75.4,75.41,10
20180701|2018-05-29 02:00,29,75.44,75.7,75.42,75.7,55
20180701|2018-05-29 02:30,29,75.61,75.61,75.43,75.46,66
20180701|2018-05-29 03:00,29,75.5,75.66,75.37,75.37,73
20180701|2018-05-29 03:30,29,75.34,75.4,75.21,75.28,66
20180701|2018-05-29 04:00,29,75.2,75.42,75.2,75.42,98
20180701|2018-05-29 04:30,29,75.4,75.66,75.36,75.61,45
20180701|2018-05-29 05:00,29,75.68,75.97,75.67,75.71,137
20180701|2018-05-29 05:30,29,75.71,75.77,75.59,75.76,46
20180701|2018-05-29 06:00,29,75.78,75.86,75.67,75.72,55
20180701|2018-05-29 06:30,29,75.7,75.9,75.7,75.84,27
20180701|2018-05-29 07:00,29,75.87,76.16,75.83,76.14,405
20180701|2018-05-29 07:30,29,76.09,76.18,76.03,76.11,649
20180701|2018-05-29 08:00,29,76.11,76.17,75.82,76.01,907
20180701|2018-05-29 08:30,29,76,76.04,75.75,75.82,156
20180701|2018-05-29 09:00,29,75.8,76,75.68,75.71,159
20180701|2018-05-29 09:30,29,75.7,75.7,75.45,75.47,110
20180701|2018-05-29 10:00,29,75.48,75.66,75.09,75.14,226
20180701|2018-05-29 10:30,29,75.2,75.22,74.71,74.77,226
20180701|2018-05-29 11:00,29,74.73,74.91,74.51,74.83,162
20180701|2018-05-29 11:30,29,74.83,74.99,74.8,74.88,59
20180701|2018-05-29 12:00,29,74.8,75.05,74.77,75,34
20180701|2018-05-29 12:30,29,75.01,75.27,75,75.26,77
20180701|2018-05-29 13:00,29,75.27,75.46,75.19,75.43,277
20180701|2018-05-29 13:30,29,75.33,75.43,75.24,75.25,65
20180701|2018-05-29 14:00,29,75.29,75.36,75.24,75.33,42
20180701|2018-05-29 14:30,29,75.34,75.4,75.34,75.35,19
20180701|2018-05-29 15:00,29,75.39,75.39,75.37,75.38,5
20180701|2018-05-29 15:30,29,75.38,75.38,75.36,75.36,3
20180701|2018-05-29 19:00,30,75.4,75.4,75.4,75.4,1
20180701|2018-05-29 19:30,30,75.25,75.25,75.23,75.23,2
20180701|2018-05-29 20:00,30,75.31,75.31,74.93,74.93,7
20180701|2018-05-29 20:30,30,74.9,74.97,74.88,74.96,15
20180701|2018-05-29 21:00,30,74.99,75,74.95,74.95,8
20180701|2018-05-29 21:30,30,74.91,74.91,74.91,74.91,1
20180701|2018-05-29 22:30,30,74.92,74.92,74.92,74.92,1
20180701|2018-05-29 23:00,30,74.98,74.99,74.98,74.99,2
20180701|2018-05-29 23:30,30,75.21,75.26,75.21,75.24,3
20180701|2018-05-30 00:30,30,75.14,75.14,74.99,75.11,10
20180701|2018-05-30 01:00,30,75.2,75.41,75.2,75.41,18
20180701|2018-05-30 01:30,30,75.39,75.39,75.25,75.35,28
20180701|2018-05-30 02:00,30,75.37,75.37,75.22,75.22,8
20180701|2018-05-30 02:30,30,75.39,75.44,75.39,75.42,5
20180701|2018-05-30 03:00,30,75.42,75.48,75.22,75.48,30
20180701|2018-05-30 03:30,30,75.47,75.52,75.33,75.52,62
20180701|2018-05-30 04:00,30,75.53,75.8,75.53,75.75,70
20180701|2018-05-30 04:30,30,75.82,75.96,75.77,75.87,11
20180701|2018-05-30 05:00,30,75.8,75.8,75.71,75.71,8
20180701|2018-05-30 05:30,30,75.69,75.69,75.57,75.62,28
20180701|2018-05-30 06:00,30,75.63,75.93,75.62,75.93,33
20180701|2018-05-30 06:30,30,75.93,76.07,75.92,76.07,52
20180701|2018-05-30 07:00,30,76.07,76.25,76.03,76.09,55
20180701|2018-05-30 07:30,30,76.14,76.32,75.96,76.04,77
20180701|2018-05-30 08:00,30,75.96,76.31,75.87,76.24,122
20180701|2018-05-30 08:30,30,76.24,76.58,76.24,76.39,102
20180701|2018-05-30 09:00,30,76.36,76.75,76.25,76.68,65
20180701|2018-05-30 09:30,30,76.65,77.23,76.61,77.21,118
20180701|2018-05-30 10:00,30,77.29,77.32,76.95,77,119
20180701|2018-05-30 10:30,30,77.04,77.43,77.02,77.33,96
20180701|2018-05-30 11:00,30,77.41,77.55,77.3,77.55,47
20180701|2018-05-30 11:30,30,77.55,77.55,77.31,77.32,33
20180701|2018-05-30 12:00,30,77.31,77.31,77.19,77.22,20
20180701|2018-05-30 12:30,30,77.3,77.38,77.3,77.33,13
20180701|2018-05-30 13:00,30,77.33,77.61,77.27,77.54,109
20180701|2018-05-30 13:30,30,77.5,77.72,77.48,77.59,10
20180701|2018-05-30 14:30,30,77.62,77.71,77.62,77.69,6
20180701|2018-05-30 15:00,30,77.68,77.68,77.58,77.58,35
20180701|2018-05-30 15:30,30,77.62,77.62,77.62,77.62,1
20180701|2018-05-30 17:00,31,77.54,77.54,77.54,77.54,1
20180701|2018-05-30 19:00,31,77.22,77.22,77.22,77.22,1
20180701|2018-05-30 19:30,31,77.25,77.25,77.25,77.25,1
20180701|2018-05-30 23:30,31,77.29,77.29,77.29,77.29,1
20180701|2018-05-31 00:30,31,77.3,77.3,77.3,77.3,5
20180701|2018-05-31 02:30,31,77.2,77.33,77.2,77.33,33
20180701|2018-05-31 03:00,31,77.28,77.28,77.23,77.23,10
20180701|2018-05-31 03:30,31,77.24,77.24,77.13,77.13,17
20180701|2018-05-31 05:00,31,77.08,77.08,77.08,77.08,1
20180701|2018-05-31 06:00,31,77.3,77.44,77.3,77.44,2
20180701|2018-05-31 06:30,31,77.44,77.57,77.41,77.57,3
20180701|2018-05-31 07:30,31,77.69,77.94,77.69,77.94,9
20180701|2018-05-31 08:00,31,78.02,78.37,77.8,78.36,15
20180701|2018-05-31 08:30,31,78.3,78.33,78.08,78.13,25
20180701|2018-05-31 09:00,31,77.98,77.99,77.86,77.99,25
20180701|2018-05-31 09:30,31,77.94,78.16,77.94,78.07,14
20180701|2018-05-31 10:00,31,78.29,78.72,77.69,77.69,25
20180701|2018-05-31 10:30,31,77.65,77.73,77.57,77.57,9
20180701|2018-05-31 11:00,31,77.68,77.87,77.68,77.8,20
20180701|2018-05-31 11:30,31,77.88,77.89,77.79,77.79,55
20180701|2018-05-31 12:00,31,77.74,77.74,77.47,77.47,21
20180701|2018-05-31 12:30,31,77.43,77.66,77.43,77.66,8
20180701|2018-05-31 13:00,31,77.48,77.6,77.33,77.6,46
20180801|2015-11-17 10:30,17,58.24,58.28,58.2,58.22,150
20180801|2017-09-27 08:00,27,56.55,56.55,56.55,56.55,10
20180801|2017-10-12 08:00,12,55.2,55.2,55.2,55.2,10
20180801|2017-10-18 10:00,18,56.26,56.26,56.26,56.26,36
20180801|2017-10-27 07:30,27,57.55,57.55,57.55,57.55,1
20180801|2017-10-27 08:00,27,57.53,57.56,57.53,57.54,3
20180801|2017-10-27 10:00,27,58.61,58.61,58.61,58.61,4
20180801|2017-10-31 08:30,31,59.18,59.18,59.12,59.15,3
20180801|2017-11-01 11:00,1,59.21,59.21,59.21,59.21,3
20180801|2017-11-02 08:30,2,58.83,58.87,58.83,58.86,8
20180801|2017-12-05 09:30,5,61.45,61.45,61.45,61.45,1
20180801|2017-12-08 14:30,8,61.96,61.96,61.96,61.96,1
20180801|2017-12-14 07:00,14,60.29,60.42,60.29,60.42,7
20180801|2017-12-14 07:30,14,60.44,60.44,60.41,60.41,3
20180801|2017-12-15 06:00,15,61.49,61.49,61.49,61.49,1
20180801|2017-12-18 08:30,18,61.61,61.61,61.61,61.61,1
20180801|2017-12-18 10:00,18,61.95,61.95,61.95,61.95,1
20180801|2017-12-19 14:00,19,62.19,62.2,62.12,62.14,25
20180801|2017-12-20 08:30,20,62.51,62.51,62.41,62.41,11
20180801|2017-12-20 09:00,20,62.42,62.42,62.33,62.36,24
20180801|2017-12-20 09:30,20,62.36,62.45,62.32,62.43,41
20180801|2017-12-20 10:00,20,62.48,62.6,62.48,62.56,44
20180801|2017-12-26 08:00,26,63.42,63.42,63.42,63.42,1
20180801|2017-12-26 09:00,26,63.83,63.83,63.83,63.83,1
20180801|2017-12-27 08:30,27,64.42,64.55,64.31,64.54,273
20180801|2017-12-27 09:00,27,64.54,64.54,64.53,64.53,4
20180801|2017-12-27 09:30,27,64.51,64.51,64.51,64.51,1
20180801|2018-01-03 11:30,3,65.63,65.63,65.63,65.63,1
20180801|2018-01-04 10:30,4,65.84,65.84,65.84,65.84,2
20180801|2018-01-09 08:00,9,66.4,66.42,66.4,66.42,3
20180801|2018-01-09 12:00,9,67,67,67,67,2
20180801|2018-01-09 12:30,9,67.02,67.02,67.02,67.02,1
20180801|2018-01-11 04:30,11,67.54,67.54,67.54,67.54,1
20180801|2018-01-11 07:00,11,67.22,67.22,67.19,67.19,3
20180801|2018-01-11 07:30,11,67.2,67.29,67.2,67.29,5
20180801|2018-01-12 10:30,12,67.25,67.25,67.23,67.23,2
20180801|2018-01-16 02:30,16,68.03,68.03,68,68,4
20180801|2018-01-22 07:30,22,66.96,66.99,66.96,66.99,2
20180801|2018-01-22 08:00,22,67,67.07,66.97,67.07,7
20180801|2018-01-22 11:00,22,67.12,67.12,67.12,67.12,8
20180801|2018-01-26 11:30,26,68.72,68.74,68.72,68.74,3
20180801|2018-01-26 14:00,26,68.62,68.62,68.62,68.62,2
20180801|2018-01-29 03:00,29,68.5,68.5,68.5,68.5,18
20180801|2018-01-31 08:00,31,67.04,67.06,67.01,67.05,7
20180801|2018-02-01 09:30,1,68.03,68.03,68.03,68.03,1
20180801|2018-02-01 13:00,1,68.12,68.12,68.12,68.12,1
20180801|2018-02-02 14:30,2,66.94,66.94,66.94,66.94,1
20180801|2018-02-06 08:30,6,65.92,65.92,65.92,65.92,3
20180801|2018-02-06 12:30,6,65.37,65.37,65.35,65.35,8
20180801|2018-02-06 13:00,6,65.37,65.41,65.32,65.41,14
20180801|2018-02-08 13:00,8,63.52,63.52,63.52,63.52,2
20180801|2018-02-09 08:30,9,62.57,62.57,62.57,62.57,2
20180801|2018-02-09 14:00,9,61.31,61.31,61.31,61.31,1
20180801|2018-02-11 19:30,12,62.03,62.03,62.01,62.01,2
20180801|2018-02-11 20:00,12,62.12,62.23,62.12,62.23,8
20180801|2018-02-11 20:30,12,62.23,62.23,62.23,62.23,4
20180801|2018-02-11 23:30,12,62.08,62.08,62.04,62.07,16
20180801|2018-02-12 00:00,12,62.07,62.11,62.07,62.11,10
20180801|2018-02-13 13:30,13,61.63,61.63,61.63,61.63,6
20180801|2018-02-15 08:00,15,62.37,62.37,62.37,62.37,15
20180801|2018-02-15 09:30,15,62.01,62.01,62.01,62.01,15
20180801|2018-02-16 08:30,16,62.98,63.02,62.98,63.02,3
20180801|2018-02-16 10:00,16,63.38,63.41,63.38,63.41,2
20180801|2018-02-19 03:00,20,63.76,63.76,63.76,63.76,1
20180801|2018-02-20 05:30,20,63.95,63.95,63.95,63.95,1
20180801|2018-02-20 13:00,20,64.42,64.42,64.42,64.42,2
20180801|2018-02-22 08:30,22,64.4,64.4,64.4,64.4,2
20180801|2018-02-22 09:30,22,64.18,64.18,64.18,64.18,1
20180801|2018-02-22 10:30,22,65.04,65.07,64.88,64.97,105
20180801|2018-02-22 11:00,22,65.02,65.31,64.96,65.25,325
20180801|2018-02-22 11:30,22,65.3,65.31,65.23,65.26,46
20180801|2018-02-23 08:30,23,65.08,65.08,65.08,65.08,2
20180801|2018-02-23 11:00,23,65.86,65.86,65.86,65.86,1
20180801|2018-02-28 22:30,1,63.75,63.75,63.75,63.75,1
20180801|2018-03-01 07:00,1,63.15,63.15,63.15,63.15,3
20180801|2018-03-01 09:00,1,62.36,62.36,62.3,62.3,7
20180801|2018-03-01 09:30,1,62.66,62.66,62.66,62.66,1
20180801|2018-03-01 11:00,1,63.03,63.03,62.84,62.84,6
20180801|2018-03-01 11:30,1,62.76,62.77,62.76,62.77,2
20180801|2018-03-01 12:00,1,62.95,62.95,62.95,62.95,2
20180801|2018-03-02 02:30,2,62.95,62.95,62.95,62.95,2
20180801|2018-03-07 04:30,7,64.48,64.48,64.48,64.48,20
20180801|2018-03-07 11:30,7,63.21,63.21,63.21,63.21,1
20180801|2018-03-07 12:30,7,63.55,63.55,63.55,63.55,1
20180801|2018-03-09 03:30,9,63.25,63.25,63.25,63.25,1
20180801|2018-03-12 05:30,12,64.35,64.36,64.35,64.36,8
20180801|2018-03-13 07:00,13,63.81,63.81,63.81,63.81,1
20180801|2018-03-13 10:30,13,63.68,63.68,63.68,63.68,1
20180801|2018-03-14 05:00,14,64.28,64.28,64.28,64.28,1
20180801|2018-03-14 09:00,14,64.04,64.04,64.04,64.04,2
20180801|2018-03-14 10:00,14,63.45,63.45,63.45,63.45,2
20180801|2018-03-16 08:30,16,64.32,64.32,64.32,64.32,1
20180801|2018-03-19 09:00,19,65.23,65.23,65.23,65.23,1
20180801|2018-03-19 11:00,19,65.25,65.25,65.25,65.25,5
20180801|2018-03-20 03:30,20,65.49,65.49,65.49,65.49,9
20180801|2018-03-20 06:00,20,65.95,65.95,65.95,65.95,9
20180801|2018-03-20 11:30,20,66.26,66.26,66.2,66.2,4
20180801|2018-03-20 14:30,20,66.3,66.3,66.3,66.3,4
20180801|2018-03-21 09:30,21,67.68,67.68,67.68,67.68,1
20180801|2018-03-21 14:30,21,68.43,68.43,68.43,68.43,1
20180801|2018-03-22 03:30,22,67.93,67.93,67.93,67.93,10
20180801|2018-03-22 10:30,22,67.78,67.78,67.78,67.78,8
20180801|2018-03-23 02:00,23,68.13,68.13,67.95,67.95,100
20180801|2018-03-23 03:00,23,67.8,67.8,67.8,67.8,1
20180801|2018-03-23 03:30,23,67.84,67.84,67.84,67.84,1
20180801|2018-03-23 05:00,23,67.53,67.53,67.53,67.53,2
20180801|2018-03-23 06:00,23,67.76,67.84,67.71,67.84,98
20180801|2018-03-23 08:30,23,68.3,68.3,68.3,68.3,1
20180801|2018-03-23 09:30,23,68.51,68.51,68.51,68.51,1
20180801|2018-03-26 00:30,26,68.69,68.69,68.69,68.69,1
20180801|2018-03-26 01:00,26,68.7,68.7,68.7,68.7,1
20180801|2018-03-26 03:30,26,68.58,68.58,68.58,68.58,1
20180801|2018-03-26 05:30,26,68.67,68.67,68.67,68.67,1
20180801|2018-03-26 06:00,26,68.86,68.86,68.86,68.86,1
20180801|2018-03-27 08:00,27,69.2,69.2,69.2,69.2,4
20180801|2018-03-27 13:30,27,68.26,68.26,68.26,68.26,3
20180801|2018-03-27 22:30,28,68.07,68.07,68.07,68.07,10
20180801|2018-03-28 02:30,28,67.86,67.86,67.86,67.86,2
20180801|2018-03-28 03:00,28,68,68,68,68,10
20180801|2018-03-28 06:30,28,68.3,68.3,68.3,68.3,1
20180801|2018-03-28 07:30,28,68.2,68.2,68.2,68.2,1
20180801|2018-03-28 09:00,28,67.94,67.94,67.94,67.94,1
20180801|2018-03-28 11:00,28,67.21,67.47,67.21,67.47,4
20180801|2018-03-29 03:30,29,67.8,67.8,67.8,67.8,1
20180801|2018-03-29 10:00,29,68.13,68.13,68.13,68.13,1
20180801|2018-03-29 13:30,29,68.21,68.21,68.21,68.21,1
20180801|2018-04-02 03:30,2,68.96,68.96,68.96,68.96,1
20180801|2018-04-02 08:30,2,67.77,67.82,67.76,67.82,22
20180801|2018-04-02 11:00,2,67,67,67,67,1
20180801|2018-04-03 04:00,3,67.09,67.09,67.09,67.09,1
20180801|2018-04-03 07:30,3,66.91,66.96,66.91,66.96,26
20180801|2018-04-03 14:30,3,67.27,67.27,67.25,67.25,2
20180801|2018-04-04 07:00,4,66.4,66.4,66.4,66.4,1
20180801|2018-04-04 10:00,4,66.75,66.88,66.75,66.88,8
20180801|2018-04-04 11:00,4,66.91,66.91,66.91,66.91,1
20180801|2018-04-05 03:30,5,67.22,67.22,67.22,67.22,1
20180801|2018-04-05 04:30,5,67.11,67.11,67.08,67.08,2
20180801|2018-04-05 07:00,5,67.07,67.07,67.07,67.07,1
20180801|2018-04-05 10:30,5,67.35,67.35,67.35,67.35,1
20180801|2018-04-05 12:30,5,67.32,67.32,67.32,67.32,3
20180801|2018-04-05 13:00,5,67.12,67.12,67.12,67.12,1
20180801|2018-04-05 15:30,5,67.57,67.57,67.57,67.57,1
20180801|2018-04-05 20:30,6,67.04,67.04,67.03,67.03,2
20180801|2018-04-06 08:00,6,67.45,67.45,67.45,67.45,1
20180801|2018-04-06 10:00,6,66.45,66.45,66.45,66.45,1
20180801|2018-04-06 10:30,6,66.38,66.5,66.38,66.49,12
20180801|2018-04-06 13:00,6,66.15,66.15,66.15,66.15,1
20180801|2018-04-09 02:30,9,66.59,66.59,66.54,66.54,2
20180801|2018-04-09 03:00,9,66.65,66.65,66.65,66.65,1
20180801|2018-04-09 06:00,9,66.75,66.75,66.75,66.75,3
20180801|2018-04-09 06:30,9,66.9,66.9,66.89,66.89,8
20180801|2018-04-09 07:00,9,66.99,67.15,66.99,67.03,12
20180801|2018-04-09 07:30,9,67.07,67.07,67.07,67.07,2
20180801|2018-04-09 09:30,9,67.66,67.66,67.66,67.66,2
20180801|2018-04-09 13:30,9,67.7,67.71,67.7,67.71,17
20180801|2018-04-10 01:30,10,68.6,68.6,68.6,68.6,5
20180801|2018-04-10 02:00,10,68.54,68.54,68.54,68.54,5
20180801|2018-04-10 02:30,10,68.52,68.52,68.52,68.52,2
20180801|2018-04-10 03:30,10,68.51,68.51,68.51,68.51,3
20180801|2018-04-10 05:00,10,68.5,68.5,68.5,68.5,1
20180801|2018-04-10 05:30,10,68.48,68.48,68.48,68.48,1
20180801|2018-04-10 06:30,10,68.98,69.05,68.98,69.05,5
20180801|2018-04-10 07:00,10,69.03,69.03,69.03,69.03,2
20180801|2018-04-10 08:30,10,68.9,68.9,68.9,68.9,3
20180801|2018-04-10 09:00,10,69.05,69.05,69.05,69.05,3
20180801|2018-04-10 09:30,10,69.35,69.38,69.35,69.38,3
20180801|2018-04-10 10:00,10,69.46,69.46,69.45,69.45,8
20180801|2018-04-10 12:00,10,69.58,69.58,69.58,69.58,1
20180801|2018-04-10 13:30,10,69.91,69.91,69.91,69.91,1
20180801|2018-04-10 14:30,10,69.97,69.97,69.97,69.97,1
20180801|2018-04-10 19:30,11,69.93,69.93,69.93,69.93,5
20180801|2018-04-11 01:00,11,69.47,69.47,69.47,69.47,2
20180801|2018-04-11 03:00,11,69.6,69.6,69.6,69.6,2
20180801|2018-04-11 03:30,11,69.5,69.5,69.5,69.5,1
20180801|2018-04-11 04:30,11,69.88,69.88,69.88,69.88,1
20180801|2018-04-11 06:00,11,70.13,70.13,70.13,70.13,1
20180801|2018-04-11 06:30,11,70.57,70.57,70.48,70.48,3
20180801|2018-04-11 07:00,11,70.53,70.53,70.53,70.53,1
20180801|2018-04-11 08:00,11,70.26,70.31,70.2,70.31,8
20180801|2018-04-11 08:30,11,70.38,70.44,70.38,70.44,2
20180801|2018-04-11 09:30,11,70.46,70.46,70.46,70.46,8
20180801|2018-04-11 12:30,11,70.85,71,70.85,71,2
20180801|2018-04-11 20:30,12,70.75,70.75,70.75,70.75,1
20180801|2018-04-12 02:00,12,71.1,71.1,71.1,71.1,1
20180801|2018-04-12 03:00,12,70.68,70.68,70.68,70.68,1
20180801|2018-04-12 04:00,12,70.67,70.85,70.67,70.85,6
20180801|2018-04-12 08:30,12,70.53,70.55,70.53,70.55,3
20180801|2018-04-12 09:00,12,70.57,70.57,70.24,70.24,5
20180801|2018-04-12 10:30,12,70.54,70.54,70.54,70.54,5
20180801|2018-04-12 13:30,12,70.89,70.89,70.89,70.89,1
20180801|2018-04-12 14:00,12,70.91,70.91,70.91,70.91,1
20180801|2018-04-12 19:30,13,70.66,70.66,70.66,70.66,1
20180801|2018-04-12 20:00,13,70.67,70.67,70.67,70.67,1
20180801|2018-04-13 04:00,13,71.36,71.36,71.36,71.36,1
20180801|2018-04-13 05:00,13,71.1,71.1,71.1,71.1,1
20180801|2018-04-13 06:00,13,70.54,70.58,70.52,70.52,6
20180801|2018-04-13 08:00,13,71.07,71.07,71.07,71.07,10
20180801|2018-04-13 08:30,13,71.12,71.12,71.12,71.12,1
20180801|2018-04-13 10:00,13,71.17,71.17,71.17,71.17,1
20180801|2018-04-13 12:30,13,71.42,71.42,71.42,71.42,8
20180801|2018-04-13 14:00,13,71.23,71.23,71.23,71.23,1
20180801|2018-04-16 02:00,16,70.44,70.44,70.22,70.22,7
20180801|2018-04-16 04:30,16,70.46,70.46,70.46,70.46,1
20180801|2018-04-16 06:00,16,70.64,70.64,70.58,70.58,6
20180801|2018-04-16 08:00,16,70.84,70.84,70.73,70.73,17
20180801|2018-04-16 08:30,16,70.53,70.53,70.53,70.53,1
20180801|2018-04-16 09:00,16,70.74,70.74,70.74,70.74,2
20180801|2018-04-16 10:30,16,70.44,70.44,70.44,70.44,4
20180801|2018-04-16 12:30,16,70.53,70.53,70.53,70.53,113
20180801|2018-04-16 13:30,16,70.29,70.33,70.29,70.33,74
20180801|2018-04-16 14:00,16,70.33,70.33,70.33,70.33,12
20180801|2018-04-16 15:30,16,70.31,70.31,70.31,70.31,1
20180801|2018-04-17 03:30,17,70.35,70.35,70.35,70.35,1
20180801|2018-04-17 07:00,17,70.34,70.34,70.33,70.33,12
20180801|2018-04-17 08:30,17,69.85,70.22,69.85,70.22,3
20180801|2018-04-17 09:00,17,70.38,70.38,70.38,70.38,1
20180801|2018-04-17 09:30,17,70.32,70.41,70.32,70.41,6
20180801|2018-04-17 11:30,17,70.14,70.15,70.09,70.09,3
20180801|2018-04-17 12:00,17,70.18,70.18,70.07,70.13,18
20180801|2018-04-17 12:30,17,70.14,70.19,70.13,70.19,13
20180801|2018-04-17 13:00,17,70.22,70.44,70.22,70.44,17
20180801|2018-04-17 13:30,17,70.39,70.4,70.39,70.4,2
20180801|2018-04-17 14:00,17,70.39,70.43,70.38,70.43,8
20180801|2018-04-17 14:30,17,70.43,70.43,70.43,70.43,1
20180801|2018-04-18 00:30,18,70.96,71.01,70.96,70.99,9
20180801|2018-04-18 04:30,18,70.94,70.94,70.94,70.94,5
20180801|2018-04-18 05:00,18,70.95,70.95,70.95,70.95,5
20180801|2018-04-18 06:00,18,71.25,71.27,71.2,71.24,4
20180801|2018-04-18 06:30,18,71.2,71.33,71.2,71.3,12
20180801|2018-04-18 07:00,18,71.3,71.56,71.3,71.49,11
20180801|2018-04-18 07:30,18,71.53,71.56,71.5,71.5,7
20180801|2018-04-18 08:00,18,71.57,71.78,71.57,71.64,14
20180801|2018-04-18 08:30,18,71.7,71.7,71.53,71.53,2
20180801|2018-04-18 09:00,18,71.48,71.52,71.45,71.46,14
20180801|2018-04-18 09:30,18,71.98,71.98,71.53,71.82,25
20180801|2018-04-18 10:00,18,71.74,71.93,71.74,71.93,11
20180801|2018-04-18 10:30,18,71.78,71.78,71.6,71.61,9
20180801|2018-04-18 11:00,18,71.54,71.63,71.47,71.53,36
20180801|2018-04-18 11:30,18,71.54,71.55,71.39,71.55,11
20180801|2018-04-18 12:00,18,71.58,71.7,71.58,71.61,9
20180801|2018-04-18 12:30,18,71.72,71.84,71.68,71.84,9
20180801|2018-04-18 13:00,18,71.84,72.18,71.84,72.16,26
20180801|2018-04-18 13:30,18,72.27,72.39,72.25,72.39,5
20180801|2018-04-18 14:00,18,72.36,72.5,72.36,72.39,14
20180801|2018-04-18 14:30,18,72.48,72.48,72.48,72.48,2
20180801|2018-04-18 20:00,19,72.57,72.58,72.57,72.58,2
20180801|2018-04-18 20:30,19,72.46,72.46,72.46,72.46,1
20180801|2018-04-19 02:30,19,72.93,72.93,72.93,72.93,1
20180801|2018-04-19 03:00,19,72.92,73.05,72.92,73.05,7
20180801|2018-04-19 04:30,19,72.84,72.84,72.84,72.84,2
20180801|2018-04-19 06:00,19,73.02,73.15,73.01,73.14,7
20180801|2018-04-19 06:30,19,73.14,73.4,73.14,73.31,47
20180801|2018-04-19 07:00,19,73.26,73.26,73.07,73.07,63
20180801|2018-04-19 07:30,19,73.08,73.08,73.08,73.08,5
20180801|2018-04-19 08:00,19,73.08,73.16,72.99,73.16,63
20180801|2018-04-19 08:30,19,73.08,73.08,72.77,72.77,65
20180801|2018-04-19 09:00,19,72.82,73.25,72.7,73.24,73
20180801|2018-04-19 09:30,19,73.24,73.24,72.99,72.99,89
20180801|2018-04-19 10:00,19,73.04,73.33,72.93,73.33,67
20180801|2018-04-19 10:30,19,73.37,73.41,73.04,73.08,65
20180801|2018-04-19 11:00,19,73.07,73.15,72.87,72.92,24
20180801|2018-04-19 11:30,19,72.96,73,72.84,72.84,14
20180801|2018-04-19 12:00,19,72.78,72.78,72.27,72.45,49
20180801|2018-04-19 12:30,19,72.42,72.54,72.36,72.52,16
20180801|2018-04-19 13:00,19,72.48,72.56,72.27,72.56,22
20180801|2018-04-19 13:30,19,72.5,72.5,72.34,72.39,20
20180801|2018-04-19 14:00,19,72.48,72.48,72.48,72.48,1
20180801|2018-04-19 22:30,20,72.51,72.51,72.51,72.51,1
20180801|2018-04-20 01:00,20,72.39,72.39,72.39,72.39,11
20180801|2018-04-20 01:30,20,72.4,72.4,72.4,72.4,1
20180801|2018-04-20 02:00,20,72.41,72.41,72.37,72.37,4
20180801|2018-04-20 02:30,20,72.35,72.35,72.3,72.3,2
20180801|2018-04-20 03:00,20,72.49,72.52,72.47,72.51,4
20180801|2018-04-20 03:30,20,72.47,72.47,72.47,72.47,1
20180801|2018-04-20 06:00,20,72.3,72.37,72.12,72.15,21
20180801|2018-04-20 06:30,20,72.14,72.14,71.73,71.93,35
20180801|2018-04-20 07:00,20,72.03,72.15,72.02,72.04,24
20180801|2018-04-20 07:30,20,72.03,72.09,71.98,71.98,22
20180801|2018-04-20 08:00,20,72.11,72.11,72.02,72.02,5
20180801|2018-04-20 08:30,20,71.95,71.98,71.72,71.82,22
20180801|2018-04-20 09:00,20,71.8,72.01,71.65,71.87,37
20180801|2018-04-20 10:00,20,72.13,72.13,72.03,72.03,2
20180801|2018-04-20 10:30,20,72.49,72.49,72.49,72.49,2
20180801|2018-04-20 13:00,20,72.71,72.88,72.7,72.8,190
20180801|2018-04-22 22:30,23,72.82,72.82,72.82,72.82,4
20180801|2018-04-23 03:30,23,72.41,72.41,72.39,72.39,6
20180801|2018-04-23 06:30,23,72.75,72.78,72.75,72.78,3
20180801|2018-04-23 07:00,23,72.6,72.6,72.6,72.6,3
20180801|2018-04-23 07:30,23,72.2,72.21,72.16,72.16,5
20180801|2018-04-23 08:00,23,72.08,72.19,71.94,72.1,46
20180801|2018-04-23 08:30,23,72.07,72.32,71.99,72.1,51
20180801|2018-04-23 09:00,23,72.12,72.18,72.09,72.12,13
20180801|2018-04-23 09:30,23,72.45,72.45,72.44,72.45,25
20180801|2018-04-23 10:00,23,72.69,72.8,72.6,72.8,30
20180801|2018-04-23 10:30,23,72.75,72.75,72.63,72.63,31
20180801|2018-04-23 11:00,23,72.68,73.05,72.68,72.92,36
20180801|2018-04-23 11:30,23,72.91,73.04,72.91,72.95,7
20180801|2018-04-23 12:00,23,72.97,73.17,72.96,73.07,18
20180801|2018-04-23 12:30,23,73.12,73.17,73.12,73.17,4
20180801|2018-04-23 13:00,23,73.17,73.46,73.17,73.45,7
20180801|2018-04-23 13:30,23,73.5,73.68,73.49,73.54,39
20180801|2018-04-23 19:30,24,73.7,73.7,73.7,73.7,1
20180801|2018-04-24 01:00,24,73.91,73.91,73.91,73.91,1
20180801|2018-04-24 01:30,24,73.95,73.95,73.92,73.92,52
20180801|2018-04-24 02:30,24,73.8,73.8,73.8,73.8,1
20180801|2018-04-24 03:00,24,73.83,73.83,73.63,73.71,117
20180801|2018-04-24 03:30,24,73.71,73.78,73.71,73.75,5
20180801|2018-04-24 04:00,24,73.53,73.53,73.45,73.46,6
20180801|2018-04-24 05:00,24,73.66,73.68,73.66,73.68,3
20180801|2018-04-24 05:30,24,73.61,73.61,73.61,73.61,1
20180801|2018-04-24 06:00,24,73.7,73.7,73.7,73.7,1
20180801|2018-04-24 07:00,24,73.56,73.6,73.56,73.6,121
20180801|2018-04-24 09:00,24,73.59,73.89,73.59,73.86,33
20180801|2018-04-24 09:30,24,73.74,73.75,73.7,73.7,103
20180801|2018-04-24 10:00,24,73.68,73.7,73.37,73.6,66
20180801|2018-04-24 10:30,24,73.43,73.43,73.43,73.43,37
20180801|2018-04-24 11:00,24,73.45,73.5,73.41,73.41,24
20180801|2018-04-24 11:30,24,73.47,73.6,73.47,73.57,50
20180801|2018-04-24 12:00,24,73.25,73.25,73.23,73.25,23
20180801|2018-04-24 13:00,24,72.51,72.51,72.47,72.47,2
20180801|2018-04-24 13:30,24,72.63,72.63,72.57,72.57,3
20180801|2018-04-24 15:30,24,72.68,72.68,72.68,72.68,1
20180801|2018-04-24 20:30,25,72.55,72.55,72.55,72.55,1
20180801|2018-04-24 23:00,25,72.54,72.54,72.54,72.54,1
20180801|2018-04-25 00:30,25,72.42,72.42,72.4,72.4,10
20180801|2018-04-25 01:30,25,72.5,72.5,72.5,72.5,1
20180801|2018-04-25 02:30,25,72.58,72.61,72.57,72.59,123
20180801|2018-04-25 03:00,25,72.71,72.71,72.71,72.71,1
20180801|2018-04-25 03:30,25,72.63,72.67,72.6,72.6,134
20180801|2018-04-25 04:30,25,72.69,72.69,72.5,72.5,3
20180801|2018-04-25 06:00,25,72.41,72.41,72.41,72.41,2
20180801|2018-04-25 06:30,25,72.42,72.42,72.34,72.36,15
20180801|2018-04-25 07:00,25,72.16,72.16,72.11,72.11,21
20180801|2018-04-25 07:30,25,72.08,72.24,72.08,72.24,29
20180801|2018-04-25 08:00,25,72.3,72.36,72.3,72.36,21
20180801|2018-04-25 08:30,25,72.38,72.38,72.3,72.3,2
20180801|2018-04-25 09:00,25,72.37,72.4,72.37,72.4,21
20180801|2018-04-25 09:30,25,72.19,72.49,71.93,72.32,182
20180801|2018-04-25 10:00,25,72.02,72.26,72.02,72.26,2
20180801|2018-04-25 11:00,25,72.35,72.35,72.26,72.26,6
20180801|2018-04-25 11:30,25,72.3,72.3,72.3,72.3,1
20180801|2018-04-25 12:00,25,72.11,72.17,72.11,72.16,6
20180801|2018-04-25 12:30,25,72.6,72.6,72.48,72.48,3
20180801|2018-04-25 13:00,25,72.57,72.66,72.49,72.49,4
20180801|2018-04-25 13:30,25,72.6,72.6,72.6,72.6,1
20180801|2018-04-25 14:00,25,72.64,72.64,72.64,72.64,2
20180801|2018-04-25 14:30,25,72.62,72.68,72.62,72.68,2
20180801|2018-04-25 15:00,25,72.73,72.74,72.73,72.74,3
20180801|2018-04-25 15:30,25,72.8,72.8,72.8,72.8,1
20180801|2018-04-25 20:00,26,73.11,73.11,73.11,73.11,1
20180801|2018-04-25 21:00,26,73.13,73.13,73.13,73.13,2
20180801|2018-04-25 21:30,26,73.13,73.13,73.13,73.13,1
20180801|2018-04-26 01:00,26,73.11,73.11,73.11,73.11,10
20180801|2018-04-26 02:00,26,72.94,72.94,72.94,72.94,2
20180801|2018-04-26 02:30,26,72.94,72.94,72.84,72.86,13
20180801|2018-04-26 03:00,26,72.89,73.1,72.85,73.06,18
20180801|2018-04-26 03:30,26,73.04,73.04,72.91,73,15
20180801|2018-04-26 04:00,26,73.2,73.37,73.2,73.28,24
20180801|2018-04-26 04:30,26,73.25,73.26,73.22,73.22,10
20180801|2018-04-26 05:00,26,73.23,73.23,73.23,73.23,1
20180801|2018-04-26 05:30,26,73.27,73.28,73.24,73.24,8
20180801|2018-04-26 06:00,26,73.26,73.34,73.17,73.34,25
20180801|2018-04-26 06:30,26,73.34,73.47,73.34,73.46,62
20180801|2018-04-26 07:00,26,73.5,73.61,73.44,73.45,36
20180801|2018-04-26 07:30,26,73.47,73.55,73.36,73.42,163
20180801|2018-04-26 08:00,26,73.46,73.47,73.22,73.43,159
20180801|2018-04-26 08:30,26,73.45,73.45,73.16,73.28,62
20180801|2018-04-26 09:00,26,73.26,73.26,72.91,73.1,68
20180801|2018-04-26 09:30,26,73.1,73.34,73.02,73.29,81
20180801|2018-04-26 10:00,26,73.3,73.39,73.13,73.18,59
20180801|2018-04-26 10:30,26,73.18,73.21,72.83,72.9,162
20180801|2018-04-26 11:00,26,73.01,73.1,72.83,72.98,56
20180801|2018-04-26 11:30,26,72.99,73.25,72.99,73.16,122
20180801|2018-04-26 12:00,26,73.11,73.17,73.02,73.02,32
20180801|2018-04-26 12:30,26,73.03,73.13,73.03,73.04,13
20180801|2018-04-26 13:00,26,73.17,73.34,73.17,73.34,36
20180801|2018-04-26 13:30,26,73.33,73.35,73.29,73.35,45
20180801|2018-04-26 14:30,26,73.36,73.36,73.36,73.36,1
20180801|2018-04-27 00:00,27,73.13,73.13,73.11,73.11,3
20180801|2018-04-27 00:30,27,73.04,73.04,73.04,73.04,1
20180801|2018-04-27 01:00,27,72.98,72.98,72.98,72.98,1
20180801|2018-04-27 01:30,27,73.11,73.11,73.11,73.11,1
20180801|2018-04-27 02:00,27,73.06,73.09,72.98,73.05,24
20180801|2018-04-27 02:30,27,73.08,73.23,73.07,73.23,14
20180801|2018-04-27 03:00,27,73.24,73.29,73.21,73.22,9
20180801|2018-04-27 03:30,27,73.16,73.3,73.08,73.22,202
20180801|2018-04-27 04:00,27,73.21,73.21,73.12,73.13,6
20180801|2018-04-27 04:30,27,73.02,73.12,73.02,73.11,14
20180801|2018-04-27 05:00,27,73.08,73.2,73.08,73.2,12
20180801|2018-04-27 05:30,27,73.19,73.19,73.16,73.16,4
20180801|2018-04-27 06:00,27,73.21,73.21,73.15,73.16,9
20180801|2018-04-27 06:30,27,73.26,73.3,73.2,73.2,14
20180801|2018-04-27 07:00,27,73.17,73.18,73.12,73.17,20
20180801|2018-04-27 07:30,27,73.1,73.26,73.06,73.23,38
20180801|2018-04-27 08:00,27,73.27,73.28,72.96,73.04,139
20180801|2018-04-27 08:30,27,73.04,73.18,73.02,73.09,56
20180801|2018-04-27 09:00,27,73.12,73.58,73.1,73.42,78
20180801|2018-04-27 09:30,27,73.41,73.43,73.1,73.21,42
20180801|2018-04-27 10:00,27,73.34,73.38,73.12,73.12,42
20180801|2018-04-27 10:30,27,73.12,73.27,73.11,73.14,37
20180801|2018-04-27 11:00,27,73.18,73.27,73.18,73.27,21
20180801|2018-04-27 11:30,27,73.27,73.5,73.26,73.42,38
20180801|2018-04-27 12:00,27,73.39,73.44,73.34,73.44,30
20180801|2018-04-27 12:30,27,73.47,73.47,73.38,73.38,6
20180801|2018-04-27 13:00,27,73.35,73.35,73.1,73.29,48
20180801|2018-04-27 13:30,27,73.16,73.16,73.11,73.11,8
20180801|2018-04-27 14:00,27,73.08,73.08,73.08,73.08,1
20180801|2018-04-27 15:00,27,73.09,73.11,73.09,73.11,2
20180801|2018-04-29 17:30,30,73.22,73.23,73.15,73.21,12
20180801|2018-04-29 22:00,30,73.04,73.04,72.95,72.97,11
20180801|2018-04-30 00:00,30,72.95,72.97,72.95,72.97,2
20180801|2018-04-30 00:30,30,73,73,73,73,1
20180801|2018-04-30 01:30,30,72.89,72.89,72.63,72.63,11
20180801|2018-04-30 02:00,30,72.62,72.62,72.58,72.58,9
20180801|2018-04-30 02:30,30,72.56,72.56,72.31,72.5,152
20180801|2018-04-30 03:00,30,72.53,72.59,72.46,72.55,69
20180801|2018-04-30 03:30,30,72.56,72.61,72.46,72.48,45
20180801|2018-04-30 04:00,30,72.52,72.69,72.52,72.66,26
20180801|2018-04-30 04:30,30,72.64,72.64,72.52,72.54,25
20180801|2018-04-30 05:00,30,72.54,72.55,72.47,72.55,7
20180801|2018-04-30 05:30,30,72.53,72.53,72.42,72.53,12
20180801|2018-04-30 06:00,30,72.53,72.64,72.45,72.64,20
20180801|2018-04-30 06:30,30,72.62,72.68,72.59,72.66,29
20180801|2018-04-30 07:00,30,72.66,72.66,72.66,72.66,1
20180801|2018-04-30 07:30,30,72.7,72.82,72.63,72.63,30
20180801|2018-04-30 08:00,30,72.61,72.85,72.54,72.82,79
20180801|2018-04-30 08:30,30,72.79,73.18,72.79,73.15,98
20180801|2018-04-30 09:00,30,73.08,73.68,73.08,73.34,160
20180801|2018-04-30 09:30,30,73.37,73.89,73.37,73.85,167
20180801|2018-04-30 10:00,30,73.83,73.9,73.65,73.71,166
20180801|2018-04-30 10:30,30,73.74,73.88,73.59,73.88,71
20180801|2018-04-30 11:00,30,73.89,74.24,73.89,74.24,66
20180801|2018-04-30 11:30,30,74.3,74.51,74.22,74.23,222
20180801|2018-04-30 12:00,30,74.36,75.05,74.29,74.74,256
20180801|2018-04-30 12:30,30,74.71,74.71,74.4,74.56,92
20180801|2018-04-30 13:00,30,74.66,74.66,73.99,74.06,181
20180801|2018-04-30 13:30,30,74.01,74.15,73.98,74.15,10
20180801|2018-04-30 14:00,30,74.09,74.09,74.09,74.09,10
20180801|2018-04-30 20:30,1,74.25,74.25,74.25,74.25,2
20180801|2018-05-01 01:30,1,74.16,74.18,74.16,74.18,4
20180801|2018-05-01 02:00,1,74.15,74.15,74.08,74.11,10
20180801|2018-05-01 02:30,1,74.04,74.05,73.95,73.95,29
20180801|2018-05-01 03:00,1,73.91,73.91,73.79,73.85,25
20180801|2018-05-01 03:30,1,73.82,73.82,73.69,73.81,12
20180801|2018-05-01 04:00,1,73.7,73.7,73.44,73.54,93
20180801|2018-05-01 04:30,1,73.61,73.62,73.61,73.62,9
20180801|2018-05-01 05:00,1,73.76,73.8,73.72,73.73,10
20180801|2018-05-01 05:30,1,73.61,73.66,73.57,73.66,29
20180801|2018-05-01 06:00,1,73.67,73.67,73.63,73.66,4
20180801|2018-05-01 06:30,1,73.63,73.65,73.45,73.6,72
20180801|2018-05-01 07:00,1,73.55,73.67,73.55,73.64,12
20180801|2018-05-01 07:30,1,73.69,73.73,73.42,73.55,52
20180801|2018-05-01 08:00,1,73.46,73.66,73.41,73.44,70
20180801|2018-05-01 08:30,1,73.39,73.4,72.97,72.99,128
20180801|2018-05-01 09:00,1,73.05,73.42,73.04,73.19,144
20180801|2018-05-01 09:30,1,73.06,73.06,72.73,72.79,92
20180801|2018-05-01 10:00,1,72.74,73.17,72.74,73.17,24
20180801|2018-05-01 10:30,1,73.18,73.29,73.18,73.24,13
20180801|2018-05-01 11:00,1,73.21,73.21,73.03,73.03,13
20180801|2018-05-01 11:30,1,73.02,73.1,73.02,73.02,11
20180801|2018-05-01 12:00,1,72.98,72.98,72.69,72.69,17
20180801|2018-05-01 12:30,1,72.49,72.65,72.44,72.58,55
20180801|2018-05-01 13:00,1,72.63,72.81,72.63,72.66,5
20180801|2018-05-01 13:30,1,72.85,72.85,72.83,72.83,9
20180801|2018-05-01 14:00,1,72.85,72.85,72.85,72.85,8
20180801|2018-05-01 14:30,1,72.82,72.82,72.82,72.82,1
20180801|2018-05-01 15:00,1,72.89,72.89,72.89,72.89,1
20180801|2018-05-01 15:30,1,72.84,72.84,72.82,72.82,2
20180801|2018-05-01 20:00,2,72.76,72.76,72.76,72.76,1
20180801|2018-05-01 20:30,2,72.73,72.73,72.72,72.73,9
20180801|2018-05-01 23:00,2,72.77,72.77,72.77,72.77,1
20180801|2018-05-01 23:30,2,72.75,72.75,72.75,72.75,1
20180801|2018-05-02 02:00,2,73.02,73.12,73,73.12,23
20180801|2018-05-02 02:30,2,73.04,73.08,72.98,73.08,7
20180801|2018-05-02 03:00,2,73.08,73.08,72.88,72.94,15
20180801|2018-05-02 03:30,2,73.02,73.02,72.97,73,20
20180801|2018-05-02 04:00,2,72.95,72.95,72.8,72.8,18
20180801|2018-05-02 04:30,2,72.74,72.76,72.63,72.67,36
20180801|2018-05-02 05:00,2,72.69,72.69,72.43,72.45,10
20180801|2018-05-02 05:30,2,72.48,72.6,72.43,72.53,64
20180801|2018-05-02 06:00,2,72.48,72.64,72.48,72.58,12
20180801|2018-05-02 06:30,2,72.54,72.6,72.54,72.54,16
20180801|2018-05-02 07:00,2,72.53,72.59,72.52,72.52,6
20180801|2018-05-02 07:30,2,72.58,72.59,72.39,72.41,19
20180801|2018-05-02 08:00,2,72.37,72.37,72.16,72.25,43
20180801|2018-05-02 08:30,2,72.18,72.5,72.18,72.43,99
20180801|2018-05-02 09:00,2,72.43,72.55,72.41,72.53,40
20180801|2018-05-02 09:30,2,72.26,72.58,72.18,72.55,37
20180801|2018-05-02 10:00,2,72.51,72.51,72.27,72.35,31
20180801|2018-05-02 10:30,2,72.15,72.47,72.01,72.47,61
20180801|2018-05-02 11:00,2,72.46,72.72,72.46,72.53,22
20180801|2018-05-02 11:30,2,72.63,72.63,72.5,72.53,7
20180801|2018-05-02 12:00,2,72.63,72.64,72.52,72.52,4
20180801|2018-05-02 12:30,2,72.58,72.69,72.58,72.67,16
20180801|2018-05-02 13:00,2,72.65,73.03,72.65,73,19
20180801|2018-05-02 13:30,2,72.96,73.04,72.92,72.95,11
20180801|2018-05-02 14:00,2,72.89,72.89,72.75,72.75,15
20180801|2018-05-02 14:30,2,72.7,72.7,72.68,72.68,6
20180801|2018-05-02 20:30,3,72.88,72.88,72.88,72.88,2
20180801|2018-05-03 02:00,3,72.83,73.02,72.83,72.99,6
20180801|2018-05-03 02:30,3,73.04,73.14,73.04,73.13,47
20180801|2018-05-03 03:00,3,73.01,73.12,72.95,73.12,18
20180801|2018-05-03 03:30,3,73.06,73.21,73.06,73.1,13
20180801|2018-05-03 04:00,3,73.08,73.1,73,73.1,15
20180801|2018-05-03 04:30,3,73.09,73.16,73.09,73.16,3
20180801|2018-05-03 05:00,3,73.18,73.2,72.98,72.98,28
20180801|2018-05-03 05:30,3,72.99,72.99,72.78,72.83,27
20180801|2018-05-03 06:00,3,72.76,72.76,72.48,72.52,31
20180801|2018-05-03 06:30,3,72.63,72.74,72.59,72.73,29
20180801|2018-05-03 07:00,3,72.76,72.81,72.41,72.47,55
20180801|2018-05-03 07:30,3,72.47,72.53,72.24,72.24,36
20180801|2018-05-03 08:00,3,72.36,72.5,72.32,72.5,90
20180801|2018-05-03 08:30,3,72.43,72.47,72.26,72.44,46
20180801|2018-05-03 09:00,3,72.47,72.56,72.13,72.31,50
20180801|2018-05-03 09:30,3,72.32,72.55,72.28,72.48,49
20180801|2018-05-03 10:00,3,72.5,72.77,72.34,72.7,135
20180801|2018-05-03 10:30,3,72.65,72.96,72.64,72.94,29
20180801|2018-05-03 11:00,3,72.92,73,72.84,72.98,247
20180801|2018-05-03 11:30,3,73,73.18,72.99,73.11,37
20180801|2018-05-03 12:00,3,73.17,73.46,73.15,73.33,60
20180801|2018-05-03 12:30,3,73.45,73.65,73.39,73.39,80
20180801|2018-05-03 13:00,3,73.39,73.46,72.94,73.23,145
20180801|2018-05-03 13:30,3,73.29,73.35,73.26,73.28,8
20180801|2018-05-03 14:00,3,73.32,73.32,73.32,73.32,20
20180801|2018-05-03 17:00,4,73.43,73.43,73.43,73.43,1
20180801|2018-05-04 02:00,4,73.13,73.13,72.99,73.06,28
20180801|2018-05-04 02:30,4,73.13,73.13,73.13,73.13,4
20180801|2018-05-04 03:00,4,73.11,73.12,73.01,73.01,39
20180801|2018-05-04 03:30,4,72.99,73.11,72.99,72.99,21
20180801|2018-05-04 04:00,4,72.94,73.1,72.9,73.1,16
20180801|2018-05-04 04:30,4,73.05,73.19,73.05,73.19,8
20180801|2018-05-04 05:00,4,73.23,73.27,73.23,73.27,7
20180801|2018-05-04 05:30,4,73.38,73.63,73.38,73.61,61
20180801|2018-05-04 06:00,4,73.67,73.69,73.43,73.51,68
20180801|2018-05-04 06:30,4,73.48,73.57,73.37,73.4,75
20180801|2018-05-04 07:00,4,73.37,73.7,73.37,73.53,59
20180801|2018-05-04 07:30,4,73.59,73.69,73.48,73.48,21
20180801|2018-05-04 08:00,4,73.52,73.52,73.23,73.3,20
20180801|2018-05-04 08:30,4,73.31,73.5,73.15,73.43,51
20180801|2018-05-04 09:00,4,73.39,73.62,73.32,73.44,54
20180801|2018-05-04 09:30,4,73.43,73.75,73.43,73.75,30
20180801|2018-05-04 10:00,4,73.77,73.93,73.74,73.88,108
20180801|2018-05-04 10:30,4,73.95,74.48,73.95,74.45,128
20180801|2018-05-04 11:00,4,74.5,74.68,74.37,74.52,84
20180801|2018-05-04 11:30,4,74.55,74.56,74.41,74.53,30
20180801|2018-05-04 12:00,4,74.46,74.57,74.42,74.5,57
20180801|2018-05-04 12:30,4,74.45,74.55,74.45,74.54,14
20180801|2018-05-04 13:00,4,74.52,74.53,74.3,74.52,41
20180801|2018-05-04 13:30,4,74.54,74.54,74.48,74.54,21
20180801|2018-05-04 14:00,4,74.51,74.55,74.5,74.55,58
20180801|2018-05-04 14:30,4,74.58,74.58,74.57,74.57,34
20180801|2018-05-04 15:00,4,74.59,74.59,74.59,74.59,2
20180801|2018-05-06 19:00,7,74.58,74.58,74.58,74.58,1
20180801|2018-05-06 21:00,7,74.71,74.77,74.71,74.77,2
20180801|2018-05-06 22:00,7,74.96,75.5,74.96,75.35,56
20180801|2018-05-07 00:00,7,75.3,75.31,75.3,75.31,3
20180801|2018-05-07 00:30,7,75.22,75.22,75.21,75.21,2
20180801|2018-05-07 01:00,7,75.35,75.35,75.31,75.31,3
20180801|2018-05-07 01:30,7,75.15,75.15,75.14,75.14,3
20180801|2018-05-07 02:00,7,75.13,75.13,75.02,75.02,11
20180801|2018-05-07 02:30,7,75.03,75.07,74.96,75.02,22
20180801|2018-05-07 03:00,7,74.96,75.13,74.96,75.06,14
20180801|2018-05-07 03:30,7,75.11,75.18,75.08,75.16,22
20180801|2018-05-07 04:00,7,75.22,75.29,75.13,75.13,22
20180801|2018-05-07 04:30,7,75.13,75.15,75.13,75.15,4
20180801|2018-05-07 05:00,7,75.24,75.24,75.19,75.19,4
20180801|2018-05-07 05:30,7,75.18,75.21,75.14,75.2,14
20180801|2018-05-07 06:00,7,75.19,75.3,75.18,75.29,15
20180801|2018-05-07 06:30,7,75.3,75.38,75.28,75.3,34
20180801|2018-05-07 07:00,7,75.33,75.53,75.33,75.51,57
20180801|2018-05-07 07:30,7,75.45,75.61,75.45,75.6,20
20180801|2018-05-07 08:00,7,75.51,75.53,75.19,75.23,47
20180801|2018-05-07 08:30,7,75.17,75.3,75.06,75.27,54
20180801|2018-05-07 09:00,7,75.24,75.58,75.24,75.38,69
20180801|2018-05-07 09:30,7,75.4,75.85,75.38,75.61,113
20180801|2018-05-07 10:00,7,75.52,75.7,75.52,75.65,54
20180801|2018-05-07 10:30,7,75.67,75.74,75.66,75.67,31
20180801|2018-05-07 11:00,7,75.63,75.93,75.63,75.7,105
20180801|2018-05-07 11:30,7,75.75,75.78,75.72,75.78,19
20180801|2018-05-07 12:00,7,75.69,75.74,75.69,75.74,5
20180801|2018-05-07 12:30,7,75.74,75.92,75.73,75.9,22
20180801|2018-05-07 13:00,7,75.89,75.95,75.75,75.75,78
20180801|2018-05-07 13:30,7,75.7,75.7,75.01,75.01,105
20180801|2018-05-07 14:00,7,75.02,75.13,74.75,74.94,17
20180801|2018-05-07 14:30,7,75.01,75.01,75.01,75.01,20
20180801|2018-05-07 15:00,7,75.03,75.05,75.03,75.05,2
20180801|2018-05-07 18:30,8,75.24,75.26,75.24,75.26,10
20180801|2018-05-07 19:00,8,75.26,75.3,75.26,75.3,3
20180801|2018-05-07 21:00,8,75.28,75.28,75.26,75.26,6
20180801|2018-05-07 22:30,8,75.17,75.17,75.17,75.17,3
20180801|2018-05-08 01:00,8,75.23,75.4,75.23,75.4,23
20180801|2018-05-08 02:00,8,75.25,75.25,75.15,75.15,7
20180801|2018-05-08 02:30,8,75.15,75.19,75.02,75.06,19
20180801|2018-05-08 03:00,8,75.06,75.13,74.84,75.11,37
20180801|2018-05-08 03:30,8,75.09,75.15,75.03,75.15,68
20180801|2018-05-08 04:00,8,75.2,75.2,75.04,75.04,14
20180801|2018-05-08 04:30,8,75.03,75.23,74.94,75.22,46
20180801|2018-05-08 05:00,8,75.1,75.1,75.1,75.1,2
20180801|2018-05-08 05:30,8,75.09,75.1,75.02,75.03,10
20180801|2018-05-08 06:00,8,75,75.04,74.9,75.03,16
20180801|2018-05-08 06:30,8,75.04,75.21,75.04,75.17,33
20180801|2018-05-08 07:00,8,75.18,75.4,75.11,75.35,25
20180801|2018-05-08 07:30,8,75.33,75.39,75.25,75.36,23
20180801|2018-05-08 08:00,8,75.43,75.61,75.35,75.6,52
20180801|2018-05-08 08:30,8,75.6,75.71,75.28,75.3,86
20180801|2018-05-08 09:00,8,75.31,75.36,74.94,74.94,121
20180801|2018-05-08 09:30,8,74.96,75.2,74.96,75.01,83
20180801|2018-05-08 10:00,8,74.94,74.94,72.87,73.64,370
20180801|2018-05-08 10:30,8,73.59,74.67,73.43,74.62,162
20180801|2018-05-08 11:00,8,74.51,74.51,74.07,74.08,88
20180801|2018-05-08 11:30,8,74.13,74.27,73.69,73.99,59
20180801|2018-05-08 12:00,8,74,74.28,73.99,74.26,12
20180801|2018-05-08 12:30,8,74.39,74.45,74.11,74.26,16
20180801|2018-05-08 13:00,8,74.16,75.7,73.86,74.51,86
20180801|2018-05-08 13:30,8,74.68,75.52,74.6,75.29,104
20180801|2018-05-08 14:00,8,75.33,75.47,75.31,75.32,16
20180801|2018-05-08 14:30,8,75.31,75.42,75.31,75.32,5
20180801|2018-05-08 15:00,8,75.32,75.32,75.29,75.29,3
20180801|2018-05-08 15:30,8,75.64,75.69,75.62,75.62,3
20180801|2018-05-08 17:30,9,75.61,75.61,75.61,75.61,1
20180801|2018-05-08 18:00,9,75.8,75.8,75.8,75.8,1
20180801|2018-05-08 18:30,9,75.85,75.85,75.84,75.84,2
20180801|2018-05-08 19:00,9,75.85,75.85,75.85,75.85,1
20180801|2018-05-08 19:30,9,76.01,76.01,76.01,76.01,1
20180801|2018-05-08 20:00,9,76.14,76.35,76.14,76.35,7
20180801|2018-05-09 00:00,9,76.35,76.35,76.32,76.32,15
20180801|2018-05-09 00:30,9,76.3,76.3,76.3,76.3,1
20180801|2018-05-09 01:30,9,76.28,76.28,76.28,76.28,1
20180801|2018-05-09 02:00,9,76.32,76.81,76.32,76.67,77
20180801|2018-05-09 02:30,9,76.54,76.61,76.45,76.59,12
20180801|2018-05-09 03:00,9,76.56,76.71,76.48,76.71,31
20180801|2018-05-09 03:30,9,76.7,76.81,76.55,76.8,55
20180801|2018-05-09 04:00,9,76.83,76.83,76.6,76.6,16
20180801|2018-05-09 04:30,9,76.58,76.7,76.54,76.7,14
20180801|2018-05-09 05:00,9,76.67,76.67,76.52,76.53,7
20180801|2018-05-09 05:30,9,76.52,76.52,76.36,76.49,67
20180801|2018-05-09 06:00,9,76.53,76.88,76.53,76.88,44
20180801|2018-05-09 06:30,9,76.91,76.91,76.61,76.65,74
20180801|2018-05-09 07:00,9,76.6,76.66,76.32,76.35,73
20180801|2018-05-09 07:30,9,76.4,76.53,76.33,76.47,63
20180801|2018-05-09 08:00,9,76.49,76.5,76.28,76.34,94
20180801|2018-05-09 08:30,9,76.4,76.64,76.4,76.64,53
20180801|2018-05-09 09:00,9,76.7,76.83,76.62,76.67,68
20180801|2018-05-09 09:30,9,76.68,77.13,76.46,76.5,390
20180801|2018-05-09 10:00,9,76.68,76.91,76.59,76.89,84
20180801|2018-05-09 10:30,9,76.83,76.83,76.56,76.66,80
20180801|2018-05-09 11:00,9,76.67,77.04,76.66,77.01,92
20180801|2018-05-09 11:30,9,76.94,76.97,76.64,76.71,30
20180801|2018-05-09 12:00,9,76.8,76.92,76.7,76.85,27
20180801|2018-05-09 12:30,9,76.89,76.93,76.78,76.78,12
20180801|2018-05-09 13:00,9,76.77,76.99,76.7,76.9,53
20180801|2018-05-09 13:30,9,76.86,76.94,76.86,76.94,23
20180801|2018-05-09 14:00,9,76.94,76.94,76.9,76.9,8
20180801|2018-05-09 14:30,9,76.88,76.94,76.88,76.94,26
20180801|2018-05-09 15:00,9,76.94,76.96,76.94,76.96,3
20180801|2018-05-09 15:30,9,77.1,77.1,77.1,77.1,1
20180801|2018-05-09 17:30,10,76.96,76.96,76.96,76.96,1
20180801|2018-05-09 18:00,10,77.03,77.03,77.03,77.03,2
20180801|2018-05-09 19:00,10,77.2,77.2,77.2,77.2,1
20180801|2018-05-09 20:00,10,77.34,77.45,77.34,77.45,2
20180801|2018-05-09 20:30,10,77.39,77.39,77.39,77.39,1
20180801|2018-05-09 21:00,10,77.44,77.44,77.43,77.43,2
20180801|2018-05-10 00:00,10,77.47,77.47,77.47,77.47,1
20180801|2018-05-10 00:30,10,77.48,77.48,77.48,77.48,1
20180801|2018-05-10 01:00,10,77.42,77.48,77.42,77.46,13
20180801|2018-05-10 01:30,10,77.57,77.58,77.53,77.58,3
20180801|2018-05-10 02:00,10,77.56,77.56,77.39,77.41,113
20180801|2018-05-10 02:30,10,77.36,77.39,77.33,77.39,9
20180801|2018-05-10 03:00,10,77.48,77.6,77.3,77.32,37
20180801|2018-05-10 03:30,10,77.38,77.45,77.35,77.45,16
20180801|2018-05-10 04:00,10,77.46,77.5,77.29,77.29,27
20180801|2018-05-10 04:30,10,77.23,77.32,77.14,77.31,77
20180801|2018-05-10 05:00,10,77.3,77.35,77.11,77.11,31
20180801|2018-05-10 05:30,10,77.13,77.23,77.04,77.08,41
20180801|2018-05-10 06:00,10,77.1,77.15,77.04,77.09,31
20180801|2018-05-10 06:30,10,77.13,77.24,77.13,77.21,11
20180801|2018-05-10 07:00,10,77.21,77.21,77.09,77.21,14
20180801|2018-05-10 07:30,10,77.28,77.43,77.1,77.13,43
20180801|2018-05-10 08:00,10,77.12,77.16,76.64,76.85,967
20180801|2018-05-10 08:30,10,76.79,76.79,76.38,76.38,110
20180801|2018-05-10 09:00,10,76.4,76.69,76.27,76.67,63
20180801|2018-05-10 09:30,10,76.68,76.97,76.63,76.63,77
20180801|2018-05-10 10:00,10,76.63,76.96,76.63,76.87,45
20180801|2018-05-10 10:30,10,76.89,76.9,76.71,76.88,45
20180801|2018-05-10 11:00,10,76.92,76.92,76.73,76.74,17
20180801|2018-05-10 11:30,10,76.76,76.76,76.64,76.73,25
20180801|2018-05-10 12:00,10,76.7,76.75,76.7,76.74,5
20180801|2018-05-10 12:30,10,76.77,76.79,76.66,76.69,20
20180801|2018-05-10 13:00,10,76.69,77.25,76.67,77.23,67
20180801|2018-05-10 13:30,10,77.24,77.33,77.21,77.22,38
20180801|2018-05-10 14:00,10,77.2,77.22,77.2,77.21,4
20180801|2018-05-10 14:30,10,77.23,77.27,77.23,77.27,2
20180801|2018-05-10 15:00,10,77.27,77.27,77.27,77.27,1
20180801|2018-05-10 15:30,10,77.17,77.17,77.17,77.17,1
20180801|2018-05-11 00:00,11,77.17,77.17,77.17,77.17,3
20180801|2018-05-11 02:00,11,77.04,77.04,76.95,76.98,12
20180801|2018-05-11 02:30,11,76.97,77.08,76.89,77.03,19
20180801|2018-05-11 03:00,11,77,77.26,76.99,77.25,26
20180801|2018-05-11 03:30,11,77.26,77.3,77.19,77.19,21
20180801|2018-05-11 04:00,11,77.15,77.23,77.07,77.15,37
20180801|2018-05-11 04:30,11,77.22,77.22,77.17,77.17,4
20180801|2018-05-11 05:00,11,77.22,77.27,77.22,77.25,5
20180801|2018-05-11 05:30,11,77.21,77.21,77.21,77.21,2
20180801|2018-05-11 06:00,11,77.15,77.17,77.15,77.17,2
20180801|2018-05-11 06:30,11,77.09,77.11,77.03,77.06,11
20180801|2018-05-11 07:00,11,77.12,77.12,77.03,77.03,9
20180801|2018-05-11 07:30,11,77.04,77.12,77.03,77.06,17
20180801|2018-05-11 08:00,11,77.05,77.09,76.92,76.92,25
20180801|2018-05-11 08:30,11,76.94,77.18,76.94,76.99,51
20180801|2018-05-11 09:00,11,77.04,77.04,76.92,76.95,19
20180801|2018-05-11 09:30,11,77.01,77.37,76.93,77.22,62
20180801|2018-05-11 10:00,11,77.25,77.29,77.13,77.18,40
20180801|2018-05-11 10:30,11,77.21,77.21,77,77.11,44
20180801|2018-05-11 11:00,11,77.14,77.14,77,77.12,26
20180801|2018-05-11 11:30,11,77.16,77.19,77.16,77.19,15
20180801|2018-05-11 12:00,11,77.19,77.3,77.16,77.3,16
20180801|2018-05-11 12:30,11,77.29,77.29,77.28,77.28,2
20180801|2018-05-11 13:00,11,77.25,77.33,76.92,76.92,52
20180801|2018-05-11 13:30,11,76.85,76.97,76.78,76.82,37
20180801|2018-05-11 14:00,11,76.81,76.81,76.81,76.81,1
20180801|2018-05-11 14:30,11,76.83,76.83,76.83,76.83,1
20180801|2018-05-11 15:00,11,76.79,76.83,76.79,76.82,5
20180801|2018-05-13 17:30,14,76.92,76.92,76.92,76.92,1
20180801|2018-05-13 18:30,14,76.86,76.86,76.83,76.83,2
20180801|2018-05-13 23:00,14,76.5,76.5,76.5,76.5,1
20180801|2018-05-14 01:00,14,76.53,76.56,76.53,76.56,3
20180801|2018-05-14 02:00,14,76.47,76.49,76.42,76.45,19
20180801|2018-05-14 02:30,14,76.43,76.47,76.35,76.46,19
20180801|2018-05-14 03:00,14,76.47,76.5,76.4,76.5,31
20180801|2018-05-14 03:30,14,76.56,76.8,76.51,76.65,99
20180801|2018-05-14 04:00,14,76.67,76.81,76.67,76.81,10
20180801|2018-05-14 04:30,14,76.82,76.85,76.71,76.74,7
20180801|2018-05-14 05:00,14,76.69,76.72,76.69,76.72,14
20180801|2018-05-14 05:30,14,76.81,77.02,76.81,77.02,10
20180801|2018-05-14 06:00,14,77.08,77.14,77.04,77.1,18
20180801|2018-05-14 06:30,14,77.02,77.11,76.96,77.1,24
20180801|2018-05-14 07:00,14,77.18,77.18,77.12,77.14,18
20180801|2018-05-14 07:30,14,77.16,77.26,77.16,77.26,35
20180801|2018-05-14 08:00,14,77.2,77.2,77.06,77.12,28
20180801|2018-05-14 08:30,14,77.17,77.46,77.17,77.46,45
20180801|2018-05-14 09:00,14,77.36,77.6,77.33,77.58,71
20180801|2018-05-14 09:30,14,77.59,77.9,77.56,77.85,152
20180801|2018-05-14 10:00,14,77.8,77.8,77.51,77.63,98
20180801|2018-05-14 10:30,14,77.64,77.97,77.64,77.88,32
20180801|2018-05-14 11:00,14,77.96,77.96,77.69,77.72,25
20180801|2018-05-14 11:30,14,77.73,77.87,77.68,77.79,54
20180801|2018-05-14 12:00,14,77.77,77.89,77.73,77.86,52
20180801|2018-05-14 12:30,14,77.89,77.98,77.78,77.78,32
20180801|2018-05-14 13:00,14,77.78,78.01,77.71,78,73
20180801|2018-05-14 13:30,14,78.05,78.19,78.02,78.14,32
20180801|2018-05-14 14:00,14,78.11,78.15,78.11,78.15,2
20180801|2018-05-14 14:30,14,78.14,78.14,78.14,78.14,1
20180801|2018-05-14 15:00,14,78.17,78.27,78.16,78.27,10
20180801|2018-05-14 15:30,14,78.2,78.2,78.18,78.18,64
20180801|2018-05-14 20:30,15,77.99,78.01,77.99,78.01,7
20180801|2018-05-14 21:00,15,78,78.01,78,78.01,6
20180801|2018-05-15 01:30,15,77.96,77.96,77.94,77.94,2
20180801|2018-05-15 02:00,15,77.93,77.97,77.88,77.97,19
20180801|2018-05-15 02:30,15,77.99,78.32,77.99,78.23,41
20180801|2018-05-15 03:00,15,78.17,78.37,78.09,78.34,137
20180801|2018-05-15 03:30,15,78.39,78.41,78.13,78.2,30
20180801|2018-05-15 04:00,15,78.2,78.46,78.2,78.46,49
20180801|2018-05-15 04:30,15,78.45,78.72,78.45,78.64,81
20180801|2018-05-15 05:00,15,78.62,78.74,78.6,78.72,17
20180801|2018-05-15 05:30,15,78.69,78.96,78.69,78.89,110
20180801|2018-05-15 06:00,15,78.83,78.84,78.75,78.75,4
20180801|2018-05-15 06:30,15,78.68,78.73,78.66,78.73,22
20180801|2018-05-15 07:00,15,78.75,79.16,78.75,78.97,163
20180801|2018-05-15 07:30,15,78.86,78.86,78.49,78.51,61
20180801|2018-05-15 08:00,15,78.5,78.56,78.12,78.13,89
20180801|2018-05-15 08:30,15,78.04,78.1,77.73,77.75,82
20180801|2018-05-15 09:00,15,77.71,77.99,77.71,77.99,75
20180801|2018-05-15 09:30,15,77.97,78.51,77.94,78.51,87
20180801|2018-05-15 10:00,15,78.63,78.77,78.49,78.59,39
20180801|2018-05-15 10:30,15,78.49,78.6,78.4,78.4,18
20180801|2018-05-15 11:00,15,78.43,78.58,78.41,78.58,6
20180801|2018-05-15 11:30,15,78.64,78.93,78.64,78.78,16
20180801|2018-05-15 12:00,15,78.76,78.76,78.41,78.56,16
20180801|2018-05-15 12:30,15,78.58,78.68,78.43,78.43,26
20180801|2018-05-15 13:00,15,78.48,78.48,78.16,78.26,34
20180801|2018-05-15 13:30,15,78.13,78.15,78.11,78.13,17
20180801|2018-05-15 14:00,15,78.05,78.1,78.05,78.1,3
20180801|2018-05-15 14:30,15,78.11,78.11,78,78,29
20180801|2018-05-15 15:00,15,78.09,78.09,78.09,78.09,1
20180801|2018-05-15 15:30,15,77.85,77.9,77.82,77.83,14
20180801|2018-05-15 18:30,16,77.97,77.97,77.97,77.97,1
20180801|2018-05-15 20:00,16,77.91,78,77.91,78,4
20180801|2018-05-15 21:00,16,78.01,78.01,78.01,78.01,1
20180801|2018-05-15 22:30,16,78.13,78.14,78.13,78.14,4
20180801|2018-05-15 23:00,16,78.14,78.14,78.14,78.14,1
20180801|2018-05-16 00:00,16,78.1,78.1,78.03,78.03,5
20180801|2018-05-16 00:30,16,78.1,78.1,78.1,78.1,2
20180801|2018-05-16 01:00,16,78.06,78.06,78.06,78.06,1
20180801|2018-05-16 02:00,16,78.02,78.02,77.94,77.94,10
20180801|2018-05-16 02:30,16,77.96,77.98,77.83,77.89,29
20180801|2018-05-16 03:00,16,77.85,77.85,77.72,77.84,28
20180801|2018-05-16 03:30,16,77.85,77.86,77.59,77.61,77
20180801|2018-05-16 04:00,16,77.65,77.91,77.56,77.88,78
20180801|2018-05-16 04:30,16,77.85,77.96,77.81,77.88,31
20180801|2018-05-16 05:00,16,77.87,78.08,77.81,78,41
20180801|2018-05-16 05:30,16,78,78,77.81,77.81,15
20180801|2018-05-16 06:00,16,77.86,77.87,77.79,77.84,13
20180801|2018-05-16 06:30,16,77.84,77.84,77.63,77.63,6
20180801|2018-05-16 07:00,16,77.58,77.7,77.57,77.7,20
20180801|2018-05-16 07:30,16,77.71,77.81,77.55,77.75,36
20180801|2018-05-16 08:00,16,77.73,77.81,77.67,77.8,36
20180801|2018-05-16 08:30,16,77.75,77.84,77.67,77.83,43
20180801|2018-05-16 09:00,16,77.77,77.91,77.67,77.73,85
20180801|2018-05-16 09:30,16,78,78.31,77.91,77.95,170
20180801|2018-05-16 10:00,16,77.91,78.09,77.83,78.07,76
20180801|2018-05-16 10:30,16,78.08,78.31,77.85,77.97,115
20180801|2018-05-16 11:00,16,78.02,78.18,78,78.15,96
20180801|2018-05-16 11:30,16,78.15,78.68,78.15,78.63,85
20180801|2018-05-16 12:00,16,78.62,78.62,78.5,78.6,96
20180801|2018-05-16 12:30,16,78.6,78.78,78.6,78.73,139
20180801|2018-05-16 13:00,16,78.77,79.19,78.75,79.19,237
20180801|2018-05-16 13:30,16,79.07,79.12,79,79.04,98
20180801|2018-05-16 14:00,16,79.07,79.11,79.07,79.11,4
20180801|2018-05-16 14:30,16,79.12,79.17,79.08,79.15,20
20180801|2018-05-16 15:00,16,79.2,79.2,79.19,79.19,3
20180801|2018-05-16 15:30,16,79.18,79.2,79.18,79.2,17
20180801|2018-05-16 18:30,17,79.15,79.15,79.15,79.15,1
20180801|2018-05-16 19:00,17,79.18,79.36,79.18,79.34,3
20180801|2018-05-16 19:30,17,79.22,79.27,79.22,79.27,2
20180801|2018-05-16 21:00,17,79.22,79.22,79.22,79.22,5
20180801|2018-05-16 23:30,17,79.26,79.26,79.26,79.26,1
20180801|2018-05-17 00:00,17,79.28,79.28,79.27,79.27,2
20180801|2018-05-17 00:30,17,79.28,79.36,79.28,79.36,6
20180801|2018-05-17 01:00,17,79.31,79.31,79.31,79.31,2
20180801|2018-05-17 01:30,17,79.29,79.3,79.26,79.3,17
20180801|2018-05-17 02:00,17,79.28,79.44,79.21,79.44,42
20180801|2018-05-17 02:30,17,79.46,79.5,79.33,79.33,48
20180801|2018-05-17 03:00,17,79.28,79.38,79.22,79.36,22
20180801|2018-05-17 03:30,17,79.43,79.81,79.42,79.76,102
20180801|2018-05-17 04:00,17,79.72,79.81,79.64,79.73,32
20180801|2018-05-17 04:30,17,79.73,80.02,79.67,79.67,99
20180801|2018-05-17 05:00,17,79.73,79.78,79.56,79.61,11
20180801|2018-05-17 05:30,17,79.83,79.83,79.81,79.81,6
20180801|2018-05-17 06:00,17,79.77,79.92,79.77,79.92,20
20180801|2018-05-17 06:30,17,79.96,79.96,79.85,79.94,22
20180801|2018-05-17 07:00,17,79.89,79.92,79.76,79.87,105
20180801|2018-05-17 07:30,17,79.84,79.84,79.73,79.83,81
20180801|2018-05-17 08:00,17,79.74,79.74,79.47,79.64,161
20180801|2018-05-17 08:30,17,79.52,79.77,79.38,79.75,104
20180801|2018-05-17 09:00,17,79.67,79.92,79.61,79.85,143
20180801|2018-05-17 09:30,17,79.99,80.23,79.83,80.16,460
20180801|2018-05-17 10:00,17,80.19,80.35,79.95,80.35,242
20180801|2018-05-17 10:30,17,80.31,80.42,80.13,80.15,266
20180801|2018-05-17 11:00,17,80.13,80.17,79.81,79.92,374
20180801|2018-05-17 11:30,17,79.88,79.88,79.33,79.38,176
20180801|2018-05-17 12:00,17,79.48,79.59,79.45,79.45,66
20180801|2018-05-17 12:30,17,79.45,79.52,79.17,79.23,46
20180801|2018-05-17 13:00,17,79.2,79.29,79.06,79.21,157
20180801|2018-05-17 13:30,17,79.27,79.38,79.22,79.32,67
20180801|2018-05-17 14:00,17,79.38,79.38,79.38,79.38,2
20180801|2018-05-17 14:30,17,79.35,79.35,79.33,79.33,6
20180801|2018-05-17 15:00,17,79.32,79.32,79.32,79.32,1
20180801|2018-05-17 17:30,18,79.53,79.53,79.53,79.53,1
20180801|2018-05-17 18:30,18,79.51,79.51,79.44,79.45,6
20180801|2018-05-17 19:00,18,79.38,79.38,79.38,79.38,1
20180801|2018-05-17 20:30,18,79.46,79.46,79.46,79.46,3
20180801|2018-05-17 21:00,18,79.56,79.58,79.56,79.57,10
20180801|2018-05-17 21:30,18,79.54,79.54,79.54,79.54,1
20180801|2018-05-17 23:30,18,79.42,79.42,79.42,79.42,1
20180801|2018-05-18 00:00,18,79.46,79.46,79.46,79.46,3
20180801|2018-05-18 00:30,18,79.49,79.5,79.49,79.5,5
20180801|2018-05-18 01:00,18,79.51,79.51,79.46,79.47,7
20180801|2018-05-18 01:30,18,79.49,79.51,79.48,79.5,6
20180801|2018-05-18 02:00,18,79.54,79.54,79.41,79.43,12
20180801|2018-05-18 02:30,18,79.48,79.53,79.44,79.48,25
20180801|2018-05-18 03:00,18,79.53,79.72,79.53,79.7,151
20180801|2018-05-18 03:30,18,79.66,79.79,79.52,79.56,63
20180801|2018-05-18 04:00,18,79.54,79.71,79.53,79.68,34
20180801|2018-05-18 04:30,18,79.68,79.75,79.57,79.65,18
20180801|2018-05-18 05:00,18,79.68,79.68,79.56,79.57,29
20180801|2018-05-18 05:30,18,79.6,79.6,79.51,79.51,11
20180801|2018-05-18 06:00,18,79.5,79.6,79.5,79.6,11
20180801|2018-05-18 06:30,18,79.57,79.72,79.51,79.71,36
20180801|2018-05-18 07:00,18,79.7,79.78,79.64,79.64,101
20180801|2018-05-18 07:30,18,79.63,79.69,79.55,79.65,34
20180801|2018-05-18 08:00,18,79.63,79.64,79.11,79.18,190
20180801|2018-05-18 08:30,18,79.15,79.74,79.15,79.58,84
20180801|2018-05-18 09:00,18,79.5,79.5,79.13,79.29,59
20180801|2018-05-18 09:30,18,79.35,79.48,79.13,79.33,70
20180801|2018-05-18 10:00,18,79.38,79.48,79.12,79.16,64
20180801|2018-05-18 10:30,18,79.17,79.32,79.03,79.06,113
20180801|2018-05-18 11:00,18,79.02,79.02,78.62,78.94,156
20180801|2018-05-18 11:30,18,79,79.14,78.97,79.02,77
20180801|2018-05-18 12:00,18,79.07,79.24,79.07,79.2,51
20180801|2018-05-18 12:30,18,79.08,79.08,78.82,78.87,176
20180801|2018-05-18 13:00,18,78.83,78.85,78.39,78.41,482
20180801|2018-05-18 13:30,18,78.41,78.67,78.34,78.59,206
20180801|2018-05-18 14:00,18,78.65,78.65,78.63,78.63,12
20180801|2018-05-18 14:30,18,78.6,78.6,78.56,78.56,2
20180801|2018-05-18 15:00,18,78.62,78.62,78.61,78.61,2
20180801|2018-05-18 15:30,18,78.56,78.56,78.54,78.54,5
20180801|2018-05-20 17:00,21,78.78,78.91,78.78,78.81,7
20180801|2018-05-20 17:30,21,78.88,78.88,78.88,78.88,1
20180801|2018-05-20 18:00,21,78.91,78.97,78.91,78.97,3
20180801|2018-05-20 19:00,21,78.99,78.99,78.99,78.99,1
20180801|2018-05-20 19:30,21,78.87,78.89,78.87,78.87,3
20180801|2018-05-20 20:00,21,78.9,79.12,78.9,79.1,41
20180801|2018-05-20 20:30,21,79.08,79.08,79.08,79.08,1
20180801|2018-05-20 21:00,21,79.01,79.01,79.01,79.01,1
20180801|2018-05-21 00:00,21,79.05,79.05,79.02,79.02,12
20180801|2018-05-21 00:30,21,79.02,79.02,79.02,79.02,1
20180801|2018-05-21 01:00,21,79.13,79.13,79.1,79.1,2
20180801|2018-05-21 01:30,21,79.1,79.1,78.9,78.9,5
20180801|2018-05-21 02:00,21,78.94,78.97,78.94,78.97,7
20180801|2018-05-21 02:30,21,78.99,78.99,78.82,78.88,28
20180801|2018-05-21 03:00,21,78.87,78.95,78.87,78.95,48
20180801|2018-05-21 03:30,21,78.94,78.95,78.82,78.93,68
20180801|2018-05-21 04:00,21,78.72,78.84,78.71,78.82,38
20180801|2018-05-21 04:30,21,78.85,78.85,78.64,78.67,14
20180801|2018-05-21 05:00,21,78.67,78.77,78.56,78.6,27
20180801|2018-05-21 05:30,21,78.58,78.68,78.57,78.58,19
20180801|2018-05-21 06:00,21,78.63,78.64,78.46,78.47,63
20180801|2018-05-21 06:30,21,78.42,78.43,78.2,78.28,34
20180801|2018-05-21 07:00,21,78.27,78.29,78.12,78.29,63
20180801|2018-05-21 07:30,21,78.35,78.38,78.23,78.23,19
20180801|2018-05-21 08:00,21,78.25,78.63,78.25,78.5,74
20180801|2018-05-21 08:30,21,78.54,78.6,78.27,78.35,173
20180801|2018-05-21 09:00,21,78.32,78.6,78.26,78.52,115
20180801|2018-05-21 09:30,21,78.5,78.63,78.4,78.52,81
20180801|2018-05-21 10:00,21,78.52,78.86,78.52,78.84,186
20180801|2018-05-21 10:30,21,78.9,78.97,78.8,78.9,83
20180801|2018-05-21 11:00,21,78.99,79.04,78.84,78.9,46
20180801|2018-05-21 11:30,21,78.88,78.99,78.87,78.97,28
20180801|2018-05-21 12:00,21,79.06,79.11,78.93,79.06,35
20180801|2018-05-21 12:30,21,79.08,79.23,79.06,79.21,189
20180801|2018-05-21 13:00,21,79.25,79.3,79.09,79.25,272
20180801|2018-05-21 13:30,21,79.28,79.46,79.28,79.45,166
20180801|2018-05-21 14:00,21,79.39,79.42,79.39,79.42,6
20180801|2018-05-21 14:30,21,79.47,79.55,79.47,79.5,32
20180801|2018-05-21 15:00,21,79.48,79.51,79.48,79.51,8
20180801|2018-05-21 15:30,21,79.5,79.62,79.5,79.57,55
20180801|2018-05-21 18:30,22,79.54,79.54,79.54,79.54,5
20180801|2018-05-21 19:00,22,79.44,79.44,79.44,79.44,1
20180801|2018-05-21 19:30,22,79.45,79.49,79.45,79.48,3
20180801|2018-05-21 20:00,22,79.46,79.47,79.45,79.45,48
20180801|2018-05-21 20:30,22,79.46,79.46,79.46,79.46,1
20180801|2018-05-21 21:00,22,79.43,79.43,79.43,79.43,1
20180801|2018-05-21 22:00,22,79.43,79.44,79.38,79.38,53
20180801|2018-05-21 22:30,22,79.38,79.38,79.38,79.38,1
20180801|2018-05-22 00:00,22,79.41,79.43,79.41,79.43,5
20180801|2018-05-22 00:30,22,79.5,79.5,79.5,79.5,5
20180801|2018-05-22 01:30,22,79.48,79.48,79.48,79.48,1
20180801|2018-05-22 02:00,22,79.47,79.77,79.47,79.75,53
20180801|2018-05-22 02:30,22,79.77,79.85,79.68,79.81,39
20180801|2018-05-22 03:00,22,79.76,79.87,79.76,79.83,12
20180801|2018-05-22 03:30,22,79.81,79.84,79.69,79.84,38
20180801|2018-05-22 04:00,22,79.83,79.84,79.48,79.55,102
20180801|2018-05-22 04:30,22,79.56,79.64,79.5,79.61,98
20180801|2018-05-22 05:00,22,79.63,79.68,79.61,79.68,12
20180801|2018-05-22 05:30,22,79.62,79.63,79.57,79.61,8
20180801|2018-05-22 06:00,22,79.54,79.65,79.48,79.65,35
20180801|2018-05-22 06:30,22,79.63,79.69,79.57,79.57,23
20180801|2018-05-22 07:00,22,79.66,79.89,79.66,79.86,55
20180801|2018-05-22 07:30,22,79.88,80.09,79.88,80.06,74
20180801|2018-05-22 08:00,22,80.01,80.05,79.87,80.01,161
20180801|2018-05-22 08:30,22,79.97,80.14,79.97,80.08,118
20180801|2018-05-22 09:00,22,80.05,80.16,80,80.06,182
20180801|2018-05-22 09:30,22,80.09,80.37,80.08,80.35,214
20180801|2018-05-22 10:00,22,80.37,80.5,80.17,80.35,399
20180801|2018-05-22 10:30,22,80.37,80.44,80.32,80.38,137
20180801|2018-05-22 11:00,22,80.4,80.41,79.69,79.75,503
20180801|2018-05-22 11:30,22,79.76,79.98,79.5,79.84,390
20180801|2018-05-22 12:00,22,79.8,79.8,79.24,79.31,240
20180801|2018-05-22 12:30,22,79.27,79.75,79.24,79.7,343
20180801|2018-05-22 13:00,22,79.7,79.76,79.37,79.59,283
20180801|2018-05-22 13:30,22,79.68,79.74,79.49,79.54,84
20180801|2018-05-22 14:00,22,79.46,79.5,79.26,79.42,138
20180801|2018-05-22 14:30,22,79.33,79.39,79.33,79.39,2
20180801|2018-05-22 15:00,22,79.44,79.44,79.42,79.42,12
20180801|2018-05-22 15:30,22,79.38,79.58,79.3,79.58,33
20180801|2018-05-22 19:00,23,79.55,79.55,79.55,79.55,1
20180801|2018-05-22 19:30,23,79.55,79.55,79.55,79.55,1
20180801|2018-05-22 20:00,23,79.38,79.38,79.36,79.36,3
20180801|2018-05-22 20:30,23,79.26,79.26,79.11,79.2,25
20180801|2018-05-22 21:00,23,79.1,79.1,79.07,79.07,2
20180801|2018-05-22 21:30,23,79.07,79.07,78.95,78.95,23
20180801|2018-05-22 22:00,23,79.04,79.06,79.04,79.06,10
20180801|2018-05-22 23:00,23,79.14,79.15,79.13,79.15,4
20180801|2018-05-22 23:30,23,79.27,79.27,79.22,79.22,10
20180801|2018-05-23 00:30,23,79,79,78.99,79,6
20180801|2018-05-23 01:00,23,79.04,79.15,79.04,79.15,16
20180801|2018-05-23 01:30,23,79.2,79.2,79.07,79.11,16
20180801|2018-05-23 02:00,23,79.09,79.11,78.99,79.09,25
20180801|2018-05-23 02:30,23,79.05,79.11,78.94,78.94,58
20180801|2018-05-23 03:00,23,78.93,79.15,78.93,79.15,23
20180801|2018-05-23 03:30,23,79.07,79.17,79.06,79.1,46
20180801|2018-05-23 04:00,23,79.01,79.08,78.98,79.05,26
20180801|2018-05-23 04:30,23,79,79.02,78.82,78.99,73
20180801|2018-05-23 05:00,23,78.96,79.04,78.8,79.01,568
20180801|2018-05-23 05:30,23,79,79,78.91,78.94,16
20180801|2018-05-23 06:00,23,78.98,79.11,78.95,79.09,11
20180801|2018-05-23 06:30,23,79.09,79.09,78.99,79.03,52
20180801|2018-05-23 07:00,23,79.05,79.33,79.05,79.33,62
20180801|2018-05-23 07:30,23,79.29,79.29,79.13,79.19,37
20180801|2018-05-23 08:00,23,79.1,79.18,78.99,79.13,122
20180801|2018-05-23 08:30,23,79.22,79.22,79.05,79.09,73
20180801|2018-05-23 09:00,23,79.1,79.27,79.1,79.27,91
20180801|2018-05-23 09:30,23,78.96,78.96,78.33,78.78,791
20180801|2018-05-23 10:00,23,78.85,79.12,78.85,79.12,299
20180801|2018-05-23 10:30,23,79.1,79.52,78.92,79.45,660
20180801|2018-05-23 11:00,23,79.46,79.46,79.14,79.15,89
20180801|2018-05-23 11:30,23,79.24,79.28,79.14,79.18,101
20180801|2018-05-23 12:00,23,79.16,79.41,79.12,79.39,123
20180801|2018-05-23 12:30,23,79.38,79.43,79.3,79.35,71
20180801|2018-05-23 13:00,23,79.35,79.88,79.3,79.84,195
20180801|2018-05-23 13:30,23,79.77,79.8,79.72,79.74,94
20180801|2018-05-23 14:00,23,79.75,79.75,79.67,79.68,12
20180801|2018-05-23 14:30,23,79.71,79.72,79.68,79.72,33
20180801|2018-05-23 15:00,23,79.72,79.76,79.7,79.7,9
20180801|2018-05-23 15:30,23,79.75,79.75,79.74,79.74,5
20180801|2018-05-23 17:00,24,79.75,79.75,79.71,79.71,5
20180801|2018-05-23 20:00,24,79.69,79.69,79.66,79.66,5
20180801|2018-05-23 20:30,24,79.66,79.66,79.51,79.51,5
20180801|2018-05-23 21:30,24,79.56,79.57,79.56,79.57,3
20180801|2018-05-23 22:00,24,79.56,79.56,79.56,79.56,10
20180801|2018-05-23 23:00,24,79.55,79.55,79.55,79.55,2
20180801|2018-05-23 23:30,24,79.58,79.58,79.48,79.48,13
20180801|2018-05-24 00:00,24,79.49,79.49,79.49,79.49,1
20180801|2018-05-24 00:30,24,79.47,79.5,79.45,79.5,13
20180801|2018-05-24 01:00,24,79.48,79.48,79.48,79.48,1
20180801|2018-05-24 01:30,24,79.54,79.6,79.51,79.57,11
20180801|2018-05-24 02:00,24,79.56,79.66,79.43,79.57,68
20180801|2018-05-24 02:30,24,79.55,79.62,79.45,79.62,43
20180801|2018-05-24 03:00,24,79.55,79.58,79.47,79.47,43
20180801|2018-05-24 03:30,24,79.47,79.48,79.26,79.27,117
20180801|2018-05-24 04:00,24,79.3,79.36,79.28,79.32,37
20180801|2018-05-24 04:30,24,79.26,79.26,79,79.09,100
20180801|2018-05-24 05:00,24,79.09,79.23,79.09,79.2,33
20180801|2018-05-24 05:30,24,79.27,79.3,79.27,79.27,10
20180801|2018-05-24 06:00,24,79.27,79.27,78.78,78.78,270
20180801|2018-05-24 06:30,24,78.75,78.95,78.69,78.89,176
20180801|2018-05-24 07:00,24,78.82,78.91,78.65,78.91,105
20180801|2018-05-24 07:30,24,78.85,79.02,78.85,78.93,59
20180801|2018-05-24 08:00,24,78.94,78.94,78.64,78.72,283
20180801|2018-05-24 08:30,24,78.74,79,78.69,78.96,447
20180801|2018-05-24 09:00,24,78.94,79.28,78.91,78.98,315
20180801|2018-05-24 09:30,24,78.98,79.18,78.93,79.16,123
20180801|2018-05-24 10:00,24,79.17,79.3,79.05,79.12,129
20180801|2018-05-24 10:30,24,79.11,79.31,79,79.2,252
20180801|2018-05-24 11:00,24,79.15,79.31,79.11,79.24,79
20180801|2018-05-24 11:30,24,79.2,79.26,79.13,79.18,62
20180801|2018-05-24 12:00,24,79.17,79.28,79.07,79.07,44
20180801|2018-05-24 12:30,24,79.08,79.21,78.98,79.08,29
20180801|2018-05-24 13:00,24,79.05,79.05,78.73,78.89,277
20180801|2018-05-24 13:30,24,78.89,78.9,78.81,78.81,102
20180801|2018-05-24 14:00,24,78.8,78.91,78.79,78.89,17
20180801|2018-05-24 14:30,24,78.9,78.9,78.81,78.81,22
20180801|2018-05-24 15:00,24,78.8,78.87,78.79,78.85,24
20180801|2018-05-24 15:30,24,78.85,78.85,78.83,78.83,7
20180801|2018-05-24 19:00,25,78.78,78.87,78.78,78.86,20
20180801|2018-05-24 19:30,25,78.87,78.87,78.85,78.85,2
20180801|2018-05-24 20:00,25,78.82,78.9,78.77,78.89,18
20180801|2018-05-24 20:30,25,78.88,78.88,78.8,78.8,2
20180801|2018-05-24 21:00,25,78.73,78.73,78.73,78.73,1
20180801|2018-05-24 22:00,25,78.72,78.72,78.72,78.72,1
20180801|2018-05-24 22:30,25,78.74,78.75,78.74,78.74,9
20180801|2018-05-24 23:00,25,78.71,78.73,78.71,78.73,2
20180801|2018-05-24 23:30,25,78.74,78.74,78.71,78.71,5
20180801|2018-05-25 00:00,25,78.71,78.71,78.71,78.71,1
20180801|2018-05-25 00:30,25,78.68,78.68,78.64,78.64,58
20180801|2018-05-25 01:00,25,78.59,78.6,78.54,78.57,36
20180801|2018-05-25 01:30,25,78.55,78.55,78.46,78.48,50
20180801|2018-05-25 02:00,25,78.45,78.53,78.38,78.52,67
20180801|2018-05-25 02:30,25,78.43,78.44,77.94,78.13,196
20180801|2018-05-25 03:00,25,78.15,78.27,77.95,78.02,283
20180801|2018-05-25 03:30,25,77.97,78.08,77.78,77.99,164
20180801|2018-05-25 04:00,25,78,78.06,77.77,77.77,75
20180801|2018-05-25 04:30,25,77.77,77.77,76.87,77.24,509
20180801|2018-05-25 05:00,25,77.25,77.34,77.11,77.16,123
20180801|2018-05-25 05:30,25,77.17,77.4,77.09,77.2,85
20180801|2018-05-25 06:00,25,77.19,77.21,76.72,77.05,211
20180801|2018-05-25 06:30,25,77.04,77.13,76.96,77.13,47
20180801|2018-05-25 07:00,25,77.07,77.08,76.98,77.05,278
20180801|2018-05-25 07:30,25,76.98,77,76.8,76.9,194
20180801|2018-05-25 08:00,25,76.86,77.15,76.78,77.09,231
20180801|2018-05-25 08:30,25,77.08,77.08,76.92,77.08,362
20180801|2018-05-25 09:00,25,77.05,77.05,76.69,76.71,145
20180801|2018-05-25 09:30,25,76.78,76.96,76.75,76.81,178
20180801|2018-05-25 10:00,25,76.8,76.81,76.36,76.41,345
20180801|2018-05-25 10:30,25,76.43,76.48,76.16,76.27,175
20180801|2018-05-25 11:00,25,76.23,76.25,76.06,76.2,47
20180801|2018-05-25 11:30,25,76.18,76.41,76.06,76.28,79
20180801|2018-05-25 12:00,25,76.23,76.23,76.07,76.12,48
20180801|2018-05-25 12:30,25,76.08,76.33,76.07,76.32,102
20180801|2018-05-25 13:00,25,76.34,76.5,76.2,76.47,129
20180801|2018-05-25 13:30,25,76.49,76.49,76.35,76.37,45
20180801|2018-05-25 14:00,25,76.42,76.42,76.17,76.36,34
20180801|2018-05-25 14:30,25,76.4,76.46,76.36,76.36,48
20180801|2018-05-25 15:00,25,76.29,76.32,76.25,76.29,32
20180801|2018-05-25 15:30,25,76.23,76.23,76.23,76.23,1
20180801|2018-05-27 17:00,29,75.98,76.07,75.75,75.75,16
20180801|2018-05-27 17:30,29,75.85,76.05,75.85,76.04,32
20180801|2018-05-27 18:00,29,76,76,75.81,75.83,8
20180801|2018-05-27 18:30,29,76.04,76.05,76.04,76.05,30
20180801|2018-05-27 19:00,29,76.05,76.05,76.05,76.05,10
20180801|2018-05-27 19:30,29,76,76,75.69,75.69,18
20180801|2018-05-27 20:00,29,75.71,75.72,75.32,75.37,109
20180801|2018-05-27 20:30,29,75.3,75.3,74.56,74.98,108
20180801|2018-05-27 21:00,29,74.87,74.94,74.57,74.93,34
20180801|2018-05-27 21:30,29,75.02,75.04,74.87,74.9,18
20180801|2018-05-27 22:00,29,74.85,75.08,74.8,74.92,40
20180801|2018-05-27 22:30,29,74.89,75.05,74.84,75.05,30
20180801|2018-05-27 23:00,29,75.07,75.07,75.02,75.04,15
20180801|2018-05-27 23:30,29,75.04,75.25,75.04,75.16,68
20180801|2018-05-28 00:00,29,75.14,75.17,75.14,75.17,9
20180801|2018-05-28 00:30,29,75.16,75.25,75.14,75.14,26
20180801|2018-05-28 01:00,29,75.2,75.38,75.18,75.38,16
20180801|2018-05-28 01:30,29,75.47,75.84,75.46,75.72,62
20180801|2018-05-28 02:00,29,75.68,75.68,75.28,75.63,60
20180801|2018-05-28 02:30,29,75.53,75.53,75.25,75.37,42
20180801|2018-05-28 03:00,29,75.36,75.44,75.12,75.44,59
20180801|2018-05-28 03:30,29,75.39,75.55,75.39,75.44,57
20180801|2018-05-28 04:00,29,75.47,75.59,75.38,75.51,89
20180801|2018-05-28 04:30,29,75.53,75.59,75.37,75.4,55
20180801|2018-05-28 05:00,29,75.42,75.42,75.32,75.38,41
20180801|2018-05-28 05:30,29,75.37,75.42,75.28,75.28,54
20180801|2018-05-28 06:00,29,75.27,75.32,75.25,75.32,20
20180801|2018-05-28 06:30,29,75.25,75.37,75.25,75.36,6
20180801|2018-05-28 07:00,29,75.45,75.52,75.41,75.45,49
20180801|2018-05-28 07:30,29,75.43,75.43,75.31,75.38,69
20180801|2018-05-28 08:00,29,75.38,75.44,75.08,75.08,119
20180801|2018-05-28 08:30,29,75.13,75.26,75.01,75.24,45
20180801|2018-05-28 09:00,29,75.3,75.7,75.26,75.48,182
20180801|2018-05-28 09:30,29,75.57,75.6,75.13,75.28,57
20180801|2018-05-28 10:00,29,75.35,75.44,75.22,75.44,62
20180801|2018-05-28 10:30,29,75.44,75.44,75.18,75.38,46
20180801|2018-05-28 11:00,29,75.31,75.53,75.31,75.52,20
20180801|2018-05-28 11:30,29,75.55,75.62,75.28,75.29,71
20180801|2018-05-28 17:00,29,75.52,75.53,75.52,75.53,2
20180801|2018-05-28 18:00,29,75.5,75.97,75.5,75.75,19
20180801|2018-05-28 18:30,29,75.82,75.9,75.82,75.84,14
20180801|2018-05-28 19:00,29,75.84,75.95,75.66,75.93,60
20180801|2018-05-28 19:30,29,75.77,75.8,75.65,75.68,14
20180801|2018-05-28 20:00,29,75.63,75.66,75.4,75.47,34
20180801|2018-05-28 20:30,29,75.49,75.67,75.47,75.57,30
20180801|2018-05-28 21:00,29,75.59,75.83,75.58,75.7,17
20180801|2018-05-28 21:30,29,75.63,75.78,75.6,75.65,13
20180801|2018-05-28 22:00,29,75.68,75.68,75.57,75.57,4
20180801|2018-05-28 22:30,29,75.63,75.63,75.63,75.63,1
20180801|2018-05-28 23:00,29,75.68,75.69,75.65,75.66,9
20180801|2018-05-28 23:30,29,75.69,75.7,75.64,75.64,11
20180801|2018-05-29 00:00,29,75.64,75.67,75.62,75.66,10
20180801|2018-05-29 00:30,29,75.65,75.65,75.44,75.58,25
20180801|2018-05-29 01:00,29,75.68,75.73,75.55,75.56,30
20180801|2018-05-29 01:30,29,75.52,75.56,75.45,75.45,12
20180801|2018-05-29 02:00,29,75.5,75.72,75.45,75.72,117
20180801|2018-05-29 02:30,29,75.66,75.66,75.47,75.5,132
20180801|2018-05-29 03:00,29,75.54,75.7,75.4,75.41,218
20180801|2018-05-29 03:30,29,75.42,75.46,75.24,75.33,368
20180801|2018-05-29 04:00,29,75.32,75.48,75.23,75.48,221
20180801|2018-05-29 04:30,29,75.42,75.7,75.4,75.62,118
20180801|2018-05-29 05:00,29,75.67,76,75.67,75.74,299
20180801|2018-05-29 05:30,29,75.77,75.81,75.61,75.8,53
20180801|2018-05-29 06:00,29,75.87,75.9,75.71,75.76,121
20180801|2018-05-29 06:30,29,75.77,75.93,75.72,75.88,43
20180801|2018-05-29 07:00,29,75.86,76.21,75.86,76.18,272
20180801|2018-05-29 07:30,29,76.16,76.2,76.05,76.15,703
20180801|2018-05-29 08:00,29,76.15,76.19,75.85,76.04,675
20180801|2018-05-29 08:30,29,76.04,76.04,75.77,75.87,268
20180801|2018-05-29 09:00,29,75.85,76.03,75.71,75.74,254
20180801|2018-05-29 09:30,29,75.74,75.75,75.51,75.54,238
20180801|2018-05-29 10:00,29,75.55,75.76,75.18,75.2,683
20180801|2018-05-29 10:30,29,75.29,75.32,74.82,74.89,373
20180801|2018-05-29 11:00,29,74.86,75.06,74.67,74.98,328
20180801|2018-05-29 11:30,29,74.93,75.11,74.9,74.98,230
20180801|2018-05-29 12:00,29,74.98,75.2,74.92,75.14,172
20180801|2018-05-29 12:30,29,75.16,75.37,75.13,75.37,371
20180801|2018-05-29 13:00,29,75.4,75.58,75.3,75.52,634
20180801|2018-05-29 13:30,29,75.42,75.52,75.35,75.38,357
20180801|2018-05-29 14:00,29,75.34,75.47,75.34,75.47,17
20180801|2018-05-29 14:30,29,75.46,75.5,75.44,75.44,14
20180801|2018-05-29 15:00,29,75.47,75.48,75.46,75.48,9
20180801|2018-05-29 15:30,29,75.51,75.51,75.47,75.47,10
20180801|2018-05-29 17:00,30,75.68,75.68,75.68,75.68,1
20180801|2018-05-29 18:30,30,75.52,75.54,75.48,75.48,3
20180801|2018-05-29 19:00,30,75.48,75.48,75.46,75.46,12
20180801|2018-05-29 19:30,30,75.38,75.4,75.32,75.4,4
20180801|2018-05-29 20:00,30,75.4,75.4,74.9,74.96,70
20180801|2018-05-29 20:30,30,74.95,75.07,74.92,74.99,39
20180801|2018-05-29 21:00,30,75.1,75.1,75.03,75.1,17
20180801|2018-05-29 21:30,30,75.06,75.06,74.98,75,7
20180801|2018-05-29 22:00,30,75.02,75.05,75.02,75.05,4
20180801|2018-05-29 22:30,30,75.03,75.04,75,75.04,4
20180801|2018-05-29 23:00,30,75.05,75.08,75.04,75.07,12
20180801|2018-05-29 23:30,30,75.21,75.34,75.21,75.31,31
20180801|2018-05-30 00:00,30,75.3,75.31,75.23,75.23,9
20180801|2018-05-30 00:30,30,75.24,75.24,75.07,75.2,21
20180801|2018-05-30 01:00,30,75.26,75.5,75.26,75.44,87
20180801|2018-05-30 01:30,30,75.48,75.48,75.35,75.43,52
20180801|2018-05-30 02:00,30,75.44,75.44,75.29,75.3,106
20180801|2018-05-30 02:30,30,75.36,75.52,75.34,75.5,135
20180801|2018-05-30 03:00,30,75.5,75.56,75.29,75.55,474
20180801|2018-05-30 03:30,30,75.54,75.61,75.42,75.58,233
20180801|2018-05-30 04:00,30,75.57,75.89,75.57,75.89,520
20180801|2018-05-30 04:30,30,75.89,76.02,75.82,75.9,186
20180801|2018-05-30 05:00,30,75.9,75.91,75.64,75.68,172
20180801|2018-05-30 05:30,30,75.71,75.74,75.6,75.71,155
20180801|2018-05-30 06:00,30,75.73,76.02,75.68,75.99,205
20180801|2018-05-30 06:30,30,76.01,76.14,75.97,76.12,338
20180801|2018-05-30 07:00,30,76.1,76.33,76.09,76.18,344
20180801|2018-05-30 07:30,30,76.17,76.41,76.02,76.1,440
20180801|2018-05-30 08:00,30,76.11,76.39,75.91,76.31,808
20180801|2018-05-30 08:30,30,76.3,76.66,76.26,76.47,1101
20180801|2018-05-30 09:00,30,76.45,76.81,76.33,76.71,898
20180801|2018-05-30 09:30,30,76.71,77.28,76.63,77.27,1472
20180801|2018-05-30 10:00,30,77.27,77.41,77.01,77.09,1372
20180801|2018-05-30 10:30,30,77.09,77.49,77.06,77.45,1028
20180801|2018-05-30 11:00,30,77.43,77.62,77.31,77.62,800
20180801|2018-05-30 11:30,30,77.62,77.67,77.38,77.47,540
20180801|2018-05-30 12:00,30,77.49,77.5,77.36,77.36,236
20180801|2018-05-30 12:30,30,77.4,77.5,77.4,77.47,209
20180801|2018-05-30 13:00,30,77.48,77.76,77.44,77.74,997
20180801|2018-05-30 13:30,30,77.7,77.9,77.68,77.77,342
20180801|2018-05-30 14:00,30,77.78,77.87,77.77,77.85,124
20180801|2018-05-30 14:30,30,77.81,77.92,77.81,77.91,34
20180801|2018-05-30 15:00,30,77.91,77.92,77.8,77.8,49
20180801|2018-05-30 15:30,30,77.83,78,77.62,77.7,231
20180801|2018-05-30 17:00,31,77.7,77.7,77.59,77.6,37
20180801|2018-05-30 17:30,31,77.61,77.65,77.61,77.65,4
20180801|2018-05-30 18:00,31,77.62,77.62,77.62,77.62,2
20180801|2018-05-30 18:30,31,77.58,77.65,77.56,77.62,12
20180801|2018-05-30 19:00,31,77.62,77.63,77.45,77.52,46
20180801|2018-05-30 19:30,31,77.47,77.47,77.47,77.47,2
20180801|2018-05-30 20:00,31,77.42,77.42,77.37,77.38,36
20180801|2018-05-30 20:30,31,77.36,77.55,77.36,77.49,19
20180801|2018-05-30 21:00,31,77.5,77.5,77.46,77.46,3
20180801|2018-05-30 21:30,31,77.55,77.62,77.54,77.62,5
20180801|2018-05-30 22:00,31,77.61,77.61,77.5,77.52,21
20180801|2018-05-30 22:30,31,77.45,77.51,77.43,77.43,5
20180801|2018-05-30 23:00,31,77.44,77.48,77.44,77.46,7
20180801|2018-05-30 23:30,31,77.45,77.5,77.43,77.44,7
20180801|2018-05-31 00:00,31,77.46,77.56,77.46,77.53,22
20180801|2018-05-31 00:30,31,77.55,77.64,77.48,77.6,34
20180801|2018-05-31 01:00,31,77.48,77.48,77.37,77.37,26
20180801|2018-05-31 01:30,31,77.32,77.33,77.24,77.26,71
20180801|2018-05-31 02:00,31,77.24,77.45,77.22,77.45,242
20180801|2018-05-31 02:30,31,77.45,77.53,77.34,77.53,194
20180801|2018-05-31 03:00,31,77.53,77.6,77.42,77.49,177
20180801|2018-05-31 03:30,31,77.46,77.53,77.3,77.35,399
20180801|2018-05-31 04:00,31,77.36,77.46,77.26,77.33,197
20180801|2018-05-31 04:30,31,77.33,77.37,77.19,77.25,275
20180801|2018-05-31 05:00,31,77.23,77.4,77.18,77.31,236
20180801|2018-05-31 05:30,31,77.35,77.49,77.32,77.42,201
20180801|2018-05-31 06:00,31,77.42,77.59,77.38,77.57,343
20180801|2018-05-31 06:30,31,77.56,77.9,77.52,77.83,987
20180801|2018-05-31 07:00,31,77.82,77.94,77.64,77.86,638
20180801|2018-05-31 07:30,31,77.85,78.22,77.78,78.13,968
20180801|2018-05-31 08:00,31,78.12,78.61,77.85,78.58,1862
20180801|2018-05-31 08:30,31,78.57,78.57,78.22,78.25,769
20180801|2018-05-31 09:00,31,78.23,78.35,78.11,78.24,397
20180801|2018-05-31 09:30,31,78.2,78.4,78.16,78.4,306
20180801|2018-05-31 10:00,31,78.44,79.16,77.85,77.85,1223
20180801|2018-05-31 10:30,31,77.82,77.98,77.65,77.85,913
20180801|2018-05-31 11:00,31,77.8,78.19,77.7,78.05,715
20180801|2018-05-31 11:30,31,78.02,78.11,77.76,77.85,570
20180801|2018-05-31 12:00,31,77.87,77.87,77.27,77.28,481
20180801|2018-05-31 12:30,31,77.25,77.47,77.14,77.22,429
20180801|2018-05-31 13:00,31,77.18,77.71,76.96,77.42,656
20180801|2018-05-31 13:30,31,77.46,77.89,77.46,77.87,209
20180801|2018-05-31 14:00,31,77.87,77.87,77.7,77.72,86
20180801|2018-05-31 14:30,31,77.74,77.74,77.65,77.67,29
20180801|2018-05-31 15:00,31,77.69,77.73,77.55,77.73,119
20180801|2018-05-31 15:30,31,77.74,77.8,77.7,77.8,19
20180801|2018-05-31 17:00,1,77.7,77.81,77.7,77.77,8
20180801|2018-05-31 18:00,1,77.77,77.77,77.77,77.77,1
20180801|2018-05-31 18:30,1,77.85,77.85,77.68,77.72,17
20180801|2018-05-31 19:00,1,77.72,77.74,77.58,77.62,15
20180801|2018-05-31 19:30,1,77.64,77.66,77.56,77.58,15
20180801|2018-05-31 20:00,1,77.59,77.69,77.57,77.57,16
20180801|2018-05-31 20:30,1,77.56,77.58,77.53,77.55,16
20180801|2018-05-31 21:00,1,77.51,77.54,77.45,77.52,27
20180801|2018-05-31 21:30,1,77.52,77.52,77.49,77.51,10
20180801|2018-05-31 22:00,1,77.5,77.5,77.4,77.4,15
20180801|2018-05-31 22:30,1,77.37,77.43,77.37,77.4,11
20180801|2018-05-31 23:00,1,77.44,77.44,77.43,77.43,9
20180801|2018-05-31 23:30,1,77.47,77.47,77.47,77.47,1
20180801|2018-06-01 00:00,1,77.47,77.47,77.35,77.36,19
20180801|2018-06-01 00:30,1,77.44,77.47,77.44,77.44,28
20180801|2018-06-01 01:00,1,77.45,77.53,77.44,77.53,25
20180801|2018-06-01 01:30,1,77.59,77.81,77.55,77.78,32
20180801|2018-06-01 02:00,1,77.76,77.77,77.58,77.61,134
20180801|2018-06-01 02:30,1,77.59,77.68,77.5,77.6,114
20180801|2018-06-01 03:00,1,77.6,77.81,77.6,77.66,304
20180801|2018-06-01 03:30,1,77.65,77.74,77.59,77.67,200
20180801|2018-06-01 04:00,1,77.68,77.94,77.63,77.81,274
20180801|2018-06-01 04:30,1,77.82,77.92,77.48,77.55,271
20180801|2018-06-01 05:00,1,77.58,77.68,77.53,77.56,137
20180801|2018-06-01 05:30,1,77.55,77.89,77.53,77.84,415
20180801|2018-06-01 06:00,1,77.86,77.9,77.7,77.72,181
20180801|2018-06-01 06:30,1,77.7,77.78,77.41,77.52,657
20180801|2018-06-01 07:00,1,77.53,77.56,76.79,76.85,786
20180801|2018-06-01 07:30,1,76.92,77.21,76.84,77.08,776
20180801|2018-06-01 08:00,1,77.07,77.25,76.8,76.91,1172
20180801|2018-06-01 08:30,1,76.91,76.98,76.73,76.83,903
20180801|2018-06-01 09:00,1,76.79,76.95,76.6,76.82,465
20180801|2018-06-01 09:30,1,76.81,76.94,76.53,76.79,1144
20180801|2018-06-01 10:00,1,76.84,76.87,76.36,76.4,774
20180801|2018-06-01 10:30,1,76.4,76.82,76.35,76.71,375
20180801|2018-06-01 11:00,1,76.7,76.83,76.59,76.78,347
20180801|2018-06-01 11:30,1,76.79,77.17,76.68,77.16,721
20180801|2018-06-01 12:00,1,77.18,77.19,76.94,77.05,353
20180801|2018-06-01 12:30,1,77.07,77.12,76.92,77.03,308
20180801|2018-06-01 13:00,1,77.04,77.13,76.73,76.74,578
20180801|2018-06-01 13:30,1,76.76,76.84,76.74,76.74,150
20180801|2018-06-01 14:00,1,76.76,76.76,76.67,76.73,68
20180801|2018-06-01 14:30,1,76.67,76.67,76.52,76.54,144
20180801|2018-06-01 15:00,1,76.53,76.73,76.51,76.68,70
20180801|2018-06-01 15:30,1,76.68,76.68,76.57,76.61,23
20180801|2018-06-03 17:00,4,76.61,76.66,76.5,76.54,37
20180801|2018-06-03 17:30,4,76.55,76.55,76.47,76.53,13
20180801|2018-06-03 18:00,4,76.46,76.5,76.46,76.5,3
20180801|2018-06-03 18:30,4,76.5,76.53,76.49,76.52,8
20180801|2018-06-03 19:00,4,76.58,76.65,76.54,76.65,43
20180801|2018-06-03 19:30,4,76.58,76.7,76.56,76.63,45
20180801|2018-06-03 20:00,4,76.58,76.74,76.58,76.65,16
20180801|2018-06-03 20:30,4,76.67,76.75,76.67,76.67,14
20180801|2018-06-03 21:00,4,76.6,76.62,76.59,76.61,4
20180801|2018-06-03 21:30,4,76.67,76.68,76.5,76.59,77
20180801|2018-06-03 22:00,4,76.51,76.58,76.5,76.54,25
20180801|2018-06-03 22:30,4,76.55,76.57,76.51,76.54,6
20180801|2018-06-03 23:00,4,76.5,76.53,76.49,76.51,10
20180801|2018-06-03 23:30,4,76.51,76.51,76.42,76.45,17
20180801|2018-06-04 00:00,4,76.44,76.47,76.43,76.43,23
20180801|2018-06-04 00:30,4,76.45,76.49,76.44,76.49,17
20180801|2018-06-04 01:00,4,76.44,76.56,76.44,76.56,26
20180801|2018-06-04 01:30,4,76.52,76.75,76.49,76.75,44
20180801|2018-06-04 02:00,4,76.69,76.93,76.68,76.82,142
20180801|2018-06-04 02:30,4,76.8,76.85,76.59,76.63,129
20180801|2018-06-04 03:00,4,76.63,76.83,76.56,76.8,215
20180801|2018-06-04 03:30,4,76.8,76.84,76.54,76.6,220
20180801|2018-06-04 04:00,4,76.63,76.68,76.36,76.56,242
20180801|2018-06-04 04:30,4,76.55,76.55,76.22,76.23,274
20180801|2018-06-04 05:00,4,76.22,76.23,75.75,75.78,757
20180801|2018-06-04 05:30,4,75.76,75.79,75.52,75.73,614
20180801|2018-06-04 06:00,4,75.71,75.93,75.7,75.93,169
20180801|2018-06-04 06:30,4,75.84,76.03,75.76,75.94,142
20180801|2018-06-04 07:00,4,75.97,76.11,75.93,76.07,156
20180801|2018-06-04 07:30,4,76.06,76.4,75.79,76.18,513
20180801|2018-06-04 08:00,4,76.14,76.56,76.14,76.34,909
20180801|2018-06-04 08:30,4,76.32,76.4,76.12,76.16,247
20180801|2018-06-04 09:00,4,76.18,76.24,75.69,75.8,516
20180801|2018-06-04 09:30,4,75.83,76.11,75.59,75.62,515
20180801|2018-06-04 10:00,4,75.6,75.7,75.28,75.28,700
20180801|2018-06-04 10:30,4,75.26,75.84,75.2,75.67,569
20180801|2018-06-04 11:00,4,75.66,75.88,75.57,75.77,179
20180801|2018-06-04 11:30,4,75.76,75.82,75.6,75.61,132
20180801|2018-06-04 12:00,4,75.6,75.63,75.35,75.51,172
20180801|2018-06-04 12:30,4,75.51,75.54,75.32,75.4,116
20180801|2018-06-04 13:00,4,75.37,75.53,75.23,75.25,343
20180801|2018-06-04 13:30,4,75.27,75.38,75.21,75.33,185
20180801|2018-06-04 14:00,4,75.34,75.43,75.33,75.34,25
20180801|2018-06-04 14:30,4,75.37,75.39,75.31,75.34,49
20180801|2018-06-04 15:00,4,75.33,75.38,75.25,75.33,54
20180801|2018-06-04 15:30,4,75.33,75.4,75.31,75.4,14
20180801|2018-06-04 17:30,5,75.52,75.52,75.49,75.49,2
20180801|2018-06-04 18:30,5,75.48,75.48,75.42,75.42,7
20180801|2018-06-04 19:00,5,75.44,75.5,75.43,75.48,9
20180801|2018-06-04 19:30,5,75.46,75.46,75.44,75.44,4
20180801|2018-06-04 20:00,5,75.52,75.66,75.52,75.57,47
20180801|2018-06-04 20:30,5,75.63,75.73,75.63,75.68,15
20180801|2018-06-04 21:00,5,75.49,75.51,75.47,75.47,7
20180801|2018-06-04 21:30,5,75.48,75.53,75.44,75.44,17
20180801|2018-06-04 22:00,5,75.42,75.46,75.37,75.46,30
20180801|2018-06-04 22:30,5,75.48,75.5,75.46,75.5,8
20180801|2018-06-04 23:00,5,75.53,75.58,75.51,75.52,18
20180801|2018-06-04 23:30,5,75.5,75.51,75.4,75.42,16
20180801|2018-06-05 00:00,5,75.39,75.44,75.34,75.44,20
20180801|2018-06-05 00:30,5,75.46,75.48,75.34,75.38,40
20180801|2018-06-05 01:00,5,75.43,75.46,75.38,75.41,53
20180801|2018-06-05 01:30,5,75.45,75.68,75.42,75.65,76
20180801|2018-06-05 02:00,5,75.64,75.68,75.52,75.64,122
20180801|2018-06-05 02:30,5,75.64,75.71,75.57,75.64,132
20180801|2018-06-05 03:00,5,75.64,75.69,75.47,75.61,172
20180801|2018-06-05 03:30,5,75.58,75.65,75.17,75.17,580
20180801|2018-06-05 04:00,5,75.14,75.22,75.08,75.2,276
20180801|2018-06-05 04:30,5,75.2,75.22,74.5,74.61,1177
20180801|2018-06-05 05:00,5,74.6,74.71,74.09,74.17,871
20180801|2018-06-05 05:30,5,74.16,74.44,74.1,74.31,290
20180801|2018-06-05 06:00,5,74.26,74.39,74,74.06,260
20180801|2018-06-05 06:30,5,74.01,74.02,73.83,73.92,209
20180801|2018-06-05 07:00,5,73.93,74.08,73.87,74.01,282
20180801|2018-06-05 07:30,5,74,74.49,74,74.4,376
20180801|2018-06-05 08:00,5,74.4,74.65,74.06,74.15,866
20180801|2018-06-05 08:30,5,74.14,74.14,73.82,74.05,768
20180801|2018-06-05 09:00,5,74.06,74.32,73.9,74.14,650
20180801|2018-06-05 09:30,5,74.16,74.39,74.06,74.37,444
20180801|2018-06-05 10:00,5,74.35,74.63,74.14,74.45,813
20180801|2018-06-05 10:30,5,74.45,74.57,74.22,74.36,655
20180801|2018-06-05 11:00,5,74.41,74.92,74.38,74.87,510
20180801|2018-06-05 11:30,5,74.87,75.09,74.8,74.8,497
20180801|2018-06-05 12:00,5,74.81,75.22,74.79,74.93,598
20180801|2018-06-05 12:30,5,74.92,75.18,74.76,75.18,281
20180801|2018-06-05 13:00,5,75.17,75.42,75.12,75.33,602
20180801|2018-06-05 13:30,5,75.3,75.34,75.1,75.13,208
20180801|2018-06-05 14:00,5,75.1,75.1,74.95,74.96,97
20180801|2018-06-05 14:30,5,74.95,75.04,74.93,75.02,62
20180801|2018-06-05 15:00,5,75,75.01,74.95,74.96,32
20180801|2018-06-05 15:30,5,74.99,75.1,74.75,75.08,197
20180801|2018-06-05 17:00,6,75.09,75.12,75.09,75.12,6
20180801|2018-06-05 17:30,6,75.16,75.16,75.14,75.14,2
20180801|2018-06-05 18:00,6,75.08,75.08,75.06,75.07,5
20180801|2018-06-05 18:30,6,75.09,75.18,75.09,75.14,14
20180801|2018-06-05 19:00,6,75.19,75.36,75.19,75.36,36
20180801|2018-06-05 19:30,6,75.37,75.38,75.29,75.36,10
20180801|2018-06-05 20:00,6,75.38,75.38,75.3,75.3,17
20180801|2018-06-05 20:30,6,75.39,75.43,75.32,75.41,15
20180801|2018-06-05 21:00,6,75.4,75.45,75.35,75.42,30
20180801|2018-06-05 21:30,6,75.39,75.41,75.35,75.41,15
20180801|2018-06-05 22:00,6,75.4,75.46,75.4,75.45,10
20180801|2018-06-05 22:30,6,75.46,75.7,75.46,75.7,127
20180801|2018-06-05 23:00,6,75.66,75.66,75.6,75.66,16
20180801|2018-06-05 23:30,6,75.67,75.67,75.64,75.64,35
20180801|2018-06-06 00:00,6,75.64,75.87,75.64,75.87,48
20180801|2018-06-06 00:30,6,75.89,76.02,75.88,75.9,105
20180801|2018-06-06 01:00,6,75.88,76.14,75.84,76.14,155
20180801|2018-06-06 01:30,6,76.14,76.26,76.05,76.1,148
20180801|2018-06-06 02:00,6,76.1,76.12,75.88,75.93,256
20180801|2018-06-06 02:30,6,75.93,76.12,75.76,76.1,298
20180801|2018-06-06 03:00,6,76.09,76.09,75.81,75.81,305
20180801|2018-06-06 03:30,6,75.8,75.94,75.57,75.57,288
20180801|2018-06-06 04:00,6,75.59,75.66,75.41,75.63,426
20180801|2018-06-06 04:30,6,75.64,75.7,75.45,75.62,134
20180801|2018-06-06 05:00,6,75.62,75.89,75.62,75.78,407
20180801|2018-06-06 05:30,6,75.76,75.76,75.34,75.38,183
20180801|2018-06-06 06:00,6,75.35,75.39,75.25,75.32,268
20180801|2018-06-06 06:30,6,75.33,75.51,75.22,75.38,283
20180801|2018-06-06 07:00,6,75.38,75.38,74.96,75.01,404
20180801|2018-06-06 07:30,6,75.04,75.04,74.85,75.01,287
20180801|2018-06-06 08:00,6,74.91,75.14,74.9,75.07,389
20180801|2018-06-06 08:30,6,75.07,75.26,75,75.07,305
20180801|2018-06-06 09:00,6,75.06,75.51,75.04,75.41,575
20180801|2018-06-06 09:30,6,75.37,75.54,74.48,74.83,1858
20180801|2018-06-06 10:00,6,74.84,75.15,74.72,74.86,757
20180801|2018-06-06 10:30,6,74.87,75.29,74.87,75.08,472
20180801|2018-06-06 11:00,6,75.1,75.13,74.85,74.95,329
20180801|2018-06-06 11:30,6,74.95,75.01,74.82,74.91,300
20180801|2018-06-06 12:00,6,74.89,75.14,74.89,75.12,168
20180801|2018-06-06 12:30,6,75.14,75.27,75.08,75.27,265
20180801|2018-06-06 13:00,6,75.24,75.42,75.13,75.35,956
20180801|2018-06-06 13:30,6,75.32,75.49,75.32,75.44,160
20180801|2018-06-06 14:00,6,75.43,75.65,75.43,75.64,162
20180801|2018-06-06 14:30,6,75.64,75.84,75.62,75.83,203
20180801|2018-06-06 15:00,6,75.82,75.88,75.73,75.74,58
20180801|2018-06-06 15:30,6,75.75,75.8,75.71,75.8,80
20180801|2018-06-06 17:00,7,75.91,75.92,75.78,75.78,13
20180801|2018-06-06 17:30,7,75.84,75.84,75.84,75.84,2
20180801|2018-06-06 18:00,7,75.87,75.87,75.85,75.86,3
20180801|2018-06-06 18:30,7,75.86,75.86,75.8,75.8,6
20180801|2018-06-06 19:00,7,75.87,75.88,75.83,75.88,22
20180801|2018-06-06 19:30,7,75.9,75.9,75.79,75.79,7
20180801|2018-06-06 20:00,7,75.74,75.74,75.46,75.46,46
20180801|2018-06-06 20:30,7,75.42,75.55,75.42,75.55,9
20180801|2018-06-06 21:00,7,75.53,75.75,75.52,75.75,20
20180801|2018-06-06 21:30,7,75.62,75.71,75.61,75.7,18
20180801|2018-06-06 22:00,7,75.71,75.74,75.57,75.57,27
20180801|2018-06-06 22:30,7,75.64,75.69,75.64,75.69,4
20180801|2018-06-06 23:00,7,75.73,75.76,75.73,75.76,10
20180801|2018-06-06 23:30,7,75.75,75.96,75.75,75.92,36
20180801|2018-06-07 00:00,7,75.94,75.94,75.82,75.87,44
20180801|2018-06-07 00:30,7,75.87,75.93,75.79,75.93,256
20180801|2018-06-07 01:00,7,75.92,75.92,75.8,75.86,27
20180801|2018-06-07 01:30,7,75.86,75.96,75.76,75.83,185
20180801|2018-06-07 02:00,7,75.8,75.94,75.78,75.89,146
20180801|2018-06-07 02:30,7,75.89,75.89,75.69,75.86,148
20180801|2018-06-07 03:00,7,75.85,75.89,75.56,75.75,379
20180801|2018-06-07 03:30,7,75.77,75.77,75.52,75.55,336
20180801|2018-06-07 04:00,7,75.54,75.68,75.54,75.66,85
20180801|2018-06-07 04:30,7,75.66,75.86,75.59,75.79,281
20180801|2018-06-07 05:00,7,75.82,75.91,75.75,75.88,180
20180801|2018-06-07 05:30,7,75.87,76.21,75.87,76.21,346
20180801|2018-06-07 06:00,7,76.19,76.58,76.19,76.45,659
20180801|2018-06-07 06:30,7,76.43,76.49,76.28,76.28,428
20180801|2018-06-07 07:00,7,76.3,76.3,76.14,76.26,344
20180801|2018-06-07 07:30,7,76.25,76.26,76.11,76.12,319
20180801|2018-06-07 08:00,7,76.12,76.22,75.91,76.12,583
20180801|2018-06-07 08:30,7,76.12,76.45,76.01,76.24,493
20180801|2018-06-07 09:00,7,76.25,76.55,76.24,76.53,345
20180801|2018-06-07 09:30,7,76.52,76.95,76.4,76.77,940
20180801|2018-06-07 10:00,7,76.75,77.03,76.63,76.88,606
20180801|2018-06-07 10:30,7,76.87,77,76.65,76.9,418
20180801|2018-06-07 11:00,7,76.95,77.02,76.76,76.98,314
20180801|2018-06-07 11:30,7,77,77.13,76.92,76.97,382
20180801|2018-06-07 12:00,7,77.02,77.14,76.87,77.04,327
20180801|2018-06-07 12:30,7,77.05,77.07,76.86,76.95,555
20180801|2018-06-07 13:00,7,76.96,77.36,76.89,77.3,877
20180801|2018-06-07 13:30,7,77.24,77.36,77.2,77.33,417
20180801|2018-06-07 14:00,7,77.32,77.32,77.17,77.22,142
20180801|2018-06-07 14:30,7,77.2,77.33,77.15,77.3,119
20180801|2018-06-07 15:00,7,77.27,77.34,77.25,77.34,28
20180801|2018-06-07 15:30,7,77.33,77.34,77.28,77.34,40
20180801|2018-06-07 17:00,8,77.26,77.3,77.24,77.3,26
20180801|2018-06-07 17:30,8,77.29,77.33,77.29,77.31,6
20180801|2018-06-07 18:00,8,77.3,77.5,77.3,77.48,9
20180801|2018-06-07 18:30,8,77.47,77.48,77.42,77.43,21
20180801|2018-06-07 19:00,8,77.44,77.58,77.43,77.47,43
20180801|2018-06-07 19:30,8,77.45,77.45,77.45,77.45,1
20180801|2018-06-07 20:00,8,77.36,77.36,77.29,77.3,17
20180801|2018-06-07 20:30,8,77.25,77.33,77.23,77.33,4
20180801|2018-06-07 21:00,8,77.32,77.32,77.25,77.25,8
20180801|2018-06-07 21:30,8,77.27,77.29,77.27,77.28,5
20180801|2018-06-07 22:00,8,77.24,77.24,77.24,77.24,2
20180801|2018-06-07 22:30,8,77.22,77.22,77.19,77.2,3
20180801|2018-06-07 23:00,8,77.25,77.25,77.25,77.25,1
20180801|2018-06-07 23:30,8,77.23,77.25,77.22,77.24,18
20180801|2018-06-08 00:00,8,77.11,77.12,77.03,77.1,40
20180801|2018-06-08 00:30,8,77.11,77.11,76.98,77.04,52
20180801|2018-06-08 01:00,8,77.05,77.05,76.84,76.9,97
20180801|2018-06-08 01:30,8,76.87,76.97,76.74,76.74,54
20180801|2018-06-08 02:00,8,76.75,76.97,76.75,76.91,154
20180801|2018-06-08 02:30,8,76.9,76.97,76.79,76.94,170
20180801|2018-06-08 03:00,8,76.97,77.1,76.8,76.93,309
20180801|2018-06-08 03:30,8,76.91,77.05,76.86,76.98,206
20180801|2018-06-08 04:00,8,76.99,76.99,76.84,76.96,144
20180801|2018-06-08 04:30,8,76.95,77.07,76.82,76.82,120
20180801|2018-06-08 05:00,8,76.8,76.8,76.52,76.75,284
20180801|2018-06-08 05:30,8,76.78,76.79,76.64,76.67,147
20180801|2018-06-08 06:00,8,76.66,76.8,76.57,76.69,181
20180801|2018-06-08 06:30,8,76.66,76.66,76.42,76.46,188
20180801|2018-06-08 07:00,8,76.46,76.84,76.46,76.76,239
20180801|2018-06-08 07:30,8,76.81,76.97,76.75,76.84,259
20180801|2018-06-08 08:00,8,76.84,77.01,76.8,76.83,360
20180801|2018-06-08 08:30,8,76.84,76.93,76.6,76.76,343
20180801|2018-06-08 09:00,8,76.77,77.02,76.77,76.89,306
20180801|2018-06-08 09:30,8,76.9,76.9,76.32,76.37,438
20180801|2018-06-08 10:00,8,76.41,76.58,76.15,76.54,873
20180801|2018-06-08 10:30,8,76.57,76.65,76.42,76.5,251
20180801|2018-06-08 11:00,8,76.49,76.57,76.36,76.53,86
20180801|2018-06-08 11:30,8,76.5,76.68,76.48,76.53,126
20180801|2018-06-08 12:00,8,76.58,76.68,76.55,76.66,70
20180801|2018-06-08 12:30,8,76.63,76.78,76.63,76.77,107
20180801|2018-06-08 13:00,8,76.78,76.93,76.42,76.44,310
20180801|2018-06-08 13:30,8,76.45,76.49,76.3,76.4,148
20180801|2018-06-08 14:00,8,76.39,76.43,76.38,76.4,69
20180801|2018-06-08 14:30,8,76.4,76.45,76.37,76.41,70
20180801|2018-06-08 15:00,8,76.42,76.44,76.38,76.4,44
20180801|2018-06-08 15:30,8,76.39,76.44,76.39,76.39,14
20180801|2018-06-10 17:00,11,76.39,76.39,76.21,76.25,15
20180801|2018-06-10 17:30,11,76.27,76.32,76.27,76.32,3
20180801|2018-06-10 18:00,11,76.27,76.27,76.23,76.23,8
20180801|2018-06-10 18:30,11,76.21,76.21,76.2,76.2,4
20180801|2018-06-10 19:00,11,76.38,76.41,76.36,76.36,6
20180801|2018-06-10 19:30,11,76.36,76.39,76.36,76.37,17
20180801|2018-06-10 20:00,11,76.45,76.58,76.45,76.5,29
20180801|2018-06-10 21:00,11,76.48,76.51,76.48,76.51,2
20180801|2018-06-10 21:30,11,76.59,76.59,76.5,76.55,9
20180801|2018-06-10 22:00,11,76.54,76.54,76.5,76.5,2
20180801|2018-06-10 22:30,11,76.52,76.52,76.49,76.51,6
20180801|2018-06-10 23:00,11,76.47,76.47,76.21,76.26,15
20180801|2018-06-10 23:30,11,76.27,76.27,76.22,76.23,7
20180801|2018-06-11 00:00,11,76.24,76.24,76.2,76.21,21
20180801|2018-06-11 00:30,11,76.25,76.29,76.2,76.2,13
20180801|2018-06-11 01:00,11,76.13,76.32,76.13,76.26,17
20180801|2018-06-11 01:30,11,76.19,76.19,75.99,75.99,43
20180801|2018-06-11 02:00,11,76.02,76.1,75.87,76.02,139
20180801|2018-06-11 02:30,11,76.03,76.18,76,76.15,109
20180801|2018-06-11 03:00,11,76.14,76.5,76.09,76.43,240
20180801|2018-06-11 03:30,11,76.43,76.54,76.32,76.42,286
20180801|2018-06-11 04:00,11,76.43,76.46,76.15,76.15,240
20180801|2018-06-11 04:30,11,76.16,76.21,75.85,75.85,380
20180801|2018-06-11 05:00,11,75.85,75.86,75.56,75.67,474
20180801|2018-06-11 05:30,11,75.66,75.78,75.59,75.64,105
20180801|2018-06-11 06:00,11,75.65,75.82,75.53,75.8,102
20180801|2018-06-11 06:30,11,75.75,75.82,75.75,75.79,37
20180801|2018-06-11 07:00,11,75.77,75.9,75.73,75.9,64
20180801|2018-06-11 07:30,11,75.86,75.98,75.74,75.77,215
20180801|2018-06-11 08:00,11,75.77,75.83,75.63,75.79,246
20180801|2018-06-11 08:30,11,75.8,75.87,75.69,75.83,171
20180801|2018-06-11 09:00,11,75.85,76.55,75.84,76.5,632
20180801|2018-06-11 09:30,11,76.47,76.49,75.85,75.86,541
20180801|2018-06-11 10:00,11,75.93,76.63,75.91,76.46,776
20180801|2018-06-11 10:30,11,76.46,76.82,76.35,76.64,661
20180801|2018-06-11 11:00,11,76.67,76.67,76.48,76.5,142
20180801|2018-06-11 11:30,11,76.51,76.55,76.34,76.48,109
20180801|2018-06-11 12:00,11,76.47,76.7,76.47,76.66,206
20180801|2018-06-11 12:30,11,76.68,76.77,76.6,76.64,288
20180801|2018-06-11 13:00,11,76.64,76.68,76.33,76.47,550
20180801|2018-06-11 13:30,11,76.47,76.51,76.42,76.45,131
20180801|2018-06-11 14:00,11,76.44,76.44,76.39,76.41,49
20180801|2018-06-11 14:30,11,76.39,76.39,76.34,76.34,20
20180801|2018-06-11 15:00,11,76.36,76.37,76.35,76.35,8
20180801|2018-06-11 15:30,11,76.37,76.4,76.37,76.4,33
20180801|2018-06-11 17:00,12,76.45,76.45,76.45,76.45,1
20180801|2018-06-11 17:30,12,76.41,76.53,76.41,76.43,6
20180801|2018-06-11 18:00,12,76.44,76.44,76.43,76.43,2
20180801|2018-06-11 18:30,12,76.45,76.46,76.42,76.42,3
20180801|2018-06-11 19:00,12,76.42,76.5,76.42,76.44,12
20180801|2018-06-11 19:30,12,76.39,76.42,76.39,76.42,3
20180801|2018-06-11 20:00,12,76.44,76.47,76.3,76.45,18
20180801|2018-06-11 20:30,12,76.42,76.6,76.41,76.54,32
20180801|2018-06-11 21:00,12,76.54,76.6,76.5,76.52,16
20180801|2018-06-11 21:30,12,76.49,76.52,76.44,76.47,23
20180801|2018-06-11 22:00,12,76.47,76.47,76.34,76.39,22
20180801|2018-06-11 22:30,12,76.43,76.47,76.43,76.47,8
20180801|2018-06-11 23:00,12,76.43,76.43,76.43,76.43,5
20180801|2018-06-11 23:30,12,76.43,76.48,76.43,76.47,6
20180801|2018-06-12 00:00,12,76.52,76.53,76.47,76.47,16
20180801|2018-06-12 00:30,12,76.45,76.55,76.44,76.55,16
20180801|2018-06-12 01:00,12,76.52,76.54,76.42,76.54,21
20180801|2018-06-12 01:30,12,76.55,76.81,76.55,76.8,98
20180801|2018-06-12 02:00,12,76.8,76.82,76.71,76.76,153
20180801|2018-06-12 02:30,12,76.74,76.94,76.74,76.93,146
20180801|2018-06-12 03:00,12,76.95,77.07,76.84,76.85,309
20180801|2018-06-12 03:30,12,76.82,76.83,76.39,76.65,432
20180801|2018-06-12 04:00,12,76.63,76.66,76.45,76.55,141
20180801|2018-06-12 04:30,12,76.57,76.75,76.52,76.75,97
20180801|2018-06-12 05:00,12,76.73,76.75,76.63,76.69,77
20180801|2018-06-12 05:30,12,76.68,76.81,75.92,76.06,430
20180801|2018-06-12 06:00,12,76.05,76.18,75.95,76.12,352
20180801|2018-06-12 06:30,12,76.12,76.28,76.06,76.12,219
20180801|2018-06-12 07:00,12,76.1,76.28,76.06,76.12,131
20180801|2018-06-12 07:30,12,76.11,76.24,75.82,75.95,365
20180801|2018-06-12 08:00,12,75.94,76.13,75.9,76.11,327
20180801|2018-06-12 08:30,12,76.05,76.33,75.95,76.25,496
20180801|2018-06-12 09:00,12,76.25,76.34,76.1,76.28,366
20180801|2018-06-12 09:30,12,76.27,76.69,76.24,76.58,782
20180801|2018-06-12 10:00,12,76.6,76.63,76.31,76.33,573
20180801|2018-06-12 10:30,12,76.35,76.5,76.3,76.45,318
20180801|2018-06-12 11:00,12,76.43,76.47,76.36,76.39,121
20180801|2018-06-12 11:30,12,76.39,76.42,76.31,76.34,77
20180801|2018-06-12 12:00,12,76.32,76.38,76.24,76.31,119
20180801|2018-06-12 12:30,12,76.28,76.29,75.87,75.98,536
20180801|2018-06-12 13:00,12,75.99,75.99,75.73,75.87,648
20180801|2018-06-12 13:30,12,75.83,75.83,75.7,75.71,234
20180801|2018-06-12 14:00,12,75.7,75.85,75.69,75.85,90
20180801|2018-06-12 14:30,12,75.84,75.84,75.76,75.78,98
20180801|2018-06-12 15:00,12,75.79,75.81,75.63,75.78,55
20180801|2018-06-12 15:30,12,75.63,75.64,75.45,75.46,167
20180801|2018-06-12 17:00,13,75.48,75.55,75.48,75.55,14
20180801|2018-06-12 17:30,13,75.48,75.48,75.2,75.33,58
20180801|2018-06-12 18:00,13,75.3,75.3,75.3,75.3,1
20180801|2018-06-12 18:30,13,75.37,75.41,75.37,75.41,16
20180801|2018-06-12 19:00,13,75.44,75.55,75.37,75.51,76
20180801|2018-06-12 19:30,13,75.5,75.55,75.46,75.54,51
20180801|2018-06-12 20:00,13,75.55,75.63,75.55,75.62,105
20180801|2018-06-12 20:30,13,75.61,75.74,75.61,75.74,16
20180801|2018-06-12 21:00,13,75.7,75.72,75.69,75.69,7
20180801|2018-06-12 21:30,13,75.66,75.72,75.6,75.66,16
20180801|2018-06-12 22:00,13,75.67,75.67,75.61,75.63,12
20180801|2018-06-12 22:30,13,75.63,75.63,75.63,75.63,1
20180801|2018-06-12 23:00,13,75.61,75.61,75.6,75.6,5
20180801|2018-06-13 00:00,13,75.64,75.64,75.64,75.64,1
20180801|2018-06-13 00:30,13,75.65,75.71,75.65,75.66,19
20180801|2018-06-13 01:00,13,75.7,75.7,75.38,75.38,94
20180801|2018-06-13 01:30,13,75.37,75.43,75.31,75.31,78
20180801|2018-06-13 02:00,13,75.33,75.54,75.31,75.53,129
20180801|2018-06-13 02:30,13,75.53,75.55,75.25,75.39,359
20180801|2018-06-13 03:00,13,75.39,75.65,75.39,75.47,564
20180801|2018-06-13 03:30,13,75.47,75.71,75.45,75.53,336
20180801|2018-06-13 04:00,13,75.53,75.59,75.5,75.5,148
20180801|2018-06-13 04:30,13,75.5,75.65,75.36,75.56,291
20180801|2018-06-13 05:00,13,75.59,75.93,75.58,75.9,326
20180801|2018-06-13 05:30,13,75.9,76.16,75.84,76.1,320
20180801|2018-06-13 06:00,13,76.08,76.08,75.62,75.78,581
20180801|2018-06-13 06:30,13,75.77,75.88,75.59,75.73,349
20180801|2018-06-13 07:00,13,75.78,75.85,75.68,75.71,262
20180801|2018-06-13 07:30,13,75.73,76.08,75.72,76.01,527
20180801|2018-06-13 08:00,13,75.99,75.99,75.67,75.69,530
20180801|2018-06-13 08:30,13,75.68,75.75,75.6,75.67,195
20180801|2018-06-13 09:00,13,75.7,75.98,75.7,75.98,271
20180801|2018-06-13 09:30,13,75.97,76.53,75.97,76.49,1530
20180801|2018-06-13 10:00,13,76.52,76.58,76.18,76.22,661
20180801|2018-06-13 10:30,13,76.2,76.46,76.2,76.36,303
20180801|2018-06-13 11:00,13,76.36,76.43,76.32,76.36,197
20180801|2018-06-13 11:30,13,76.34,76.46,76.32,76.44,154
20180801|2018-06-13 12:00,13,76.44,76.8,76.44,76.71,410
20180801|2018-06-13 12:30,13,76.72,76.87,76.69,76.79,224
20180801|2018-06-13 13:00,13,76.8,76.8,76.62,76.72,799
20180801|2018-06-13 13:30,13,76.7,76.72,76.58,76.71,197
20180801|2018-06-13 14:00,13,76.73,76.8,76.65,76.65,47
20180801|2018-06-13 14:30,13,76.65,76.68,76.51,76.61,121
20180801|2018-06-13 15:00,13,76.65,76.66,76.58,76.58,14
20180801|2018-06-13 15:30,13,76.59,76.6,76.47,76.54,30
20180801|2018-06-13 17:00,14,76.55,76.55,76.55,76.55,1
20180801|2018-06-13 18:30,14,76.55,76.56,76.55,76.56,2
20180801|2018-06-13 19:00,14,76.5,76.5,76.43,76.43,11
20180801|2018-06-13 19:30,14,76.46,76.49,76.46,76.48,3
20180801|2018-06-13 20:00,14,76.58,76.64,76.52,76.64,44
20180801|2018-06-13 20:30,14,76.64,76.74,76.63,76.64,36
20180801|2018-06-13 21:00,14,76.66,76.66,76.58,76.61,23
20180801|2018-06-13 21:30,14,76.6,76.6,76.53,76.54,9
20180801|2018-06-13 22:00,14,76.54,76.58,76.53,76.58,3
20180801|2018-06-13 22:30,14,76.56,76.56,76.5,76.5,3
20180801|2018-06-13 23:00,14,76.49,76.52,76.49,76.52,8
20180801|2018-06-13 23:30,14,76.55,76.55,76.54,76.54,2
20180801|2018-06-14 00:00,14,76.54,76.54,76.54,76.54,4
20180801|2018-06-14 00:30,14,76.48,76.48,76.47,76.47,2
20180801|2018-06-14 01:00,14,76.47,76.5,76.38,76.41,30
20180801|2018-06-14 01:30,14,76.41,76.5,76.36,76.43,55
20180801|2018-06-14 02:00,14,76.39,76.48,76.34,76.46,116
20180801|2018-06-14 02:30,14,76.47,76.61,76.45,76.55,111
20180801|2018-06-14 03:00,14,76.55,76.62,76.31,76.61,436
20180801|2018-06-14 03:30,14,76.59,76.89,76.55,76.88,574
20180801|2018-06-14 04:00,14,76.89,76.89,76.66,76.7,137
20180801|2018-06-14 04:30,14,76.66,76.67,76.45,76.53,202
20180801|2018-06-14 05:00,14,76.52,76.68,76.39,76.4,320
20180801|2018-06-14 05:30,14,76.4,76.66,76.35,76.66,235
20180801|2018-06-14 06:00,14,76.66,76.8,76.58,76.72,132
20180801|2018-06-14 06:30,14,76.69,76.79,76.58,76.63,207
20180801|2018-06-14 07:00,14,76.58,76.83,76.53,76.8,155
20180801|2018-06-14 07:30,14,76.84,76.89,76.75,76.81,306
20180801|2018-06-14 08:00,14,76.8,76.91,76.67,76.75,234
20180801|2018-06-14 08:30,14,76.76,76.78,76.37,76.53,761
20180801|2018-06-14 09:00,14,76.53,76.55,76.36,76.45,312
20180801|2018-06-14 09:30,14,76.42,76.42,75.83,76.03,1164
20180801|2018-06-14 10:00,14,76.03,76.22,75.91,75.91,705
20180801|2018-06-14 10:30,14,75.93,76.05,75.84,76.04,387
20180801|2018-06-14 11:00,14,76.03,76.11,75.96,76.01,228
20180801|2018-06-14 11:30,14,76.02,76.14,76.02,76.03,213
20180801|2018-06-14 12:00,14,75.98,76.14,75.92,76.14,153
20180801|2018-06-14 12:30,14,76.09,76.13,76.03,76.03,127
20180801|2018-06-14 13:00,14,76.04,76.06,75.77,75.98,733
20180801|2018-06-14 13:30,14,75.97,76.07,75.91,76,313
20180801|2018-06-14 14:00,14,76,76.04,75.93,75.99,51
20180801|2018-06-14 14:30,14,76,76.02,75.94,75.98,52
20180801|2018-06-14 15:00,14,75.97,75.99,75.94,75.94,47
20180801|2018-06-14 15:30,14,75.94,75.99,75.92,75.99,20
20180801|2018-06-14 17:00,15,76,76.07,76,76.03,9
20180801|2018-06-14 17:30,15,75.99,75.99,75.99,75.99,1
20180801|2018-06-14 18:00,15,75.96,75.96,75.96,75.96,1
20180801|2018-06-14 18:30,15,75.94,75.94,75.94,75.94,1
20180801|2018-06-14 19:00,15,75.94,76.06,75.92,76.04,24
20180801|2018-06-14 19:30,15,76.01,76.01,75.98,75.98,7
20180801|2018-06-14 20:00,15,75.93,75.93,75.84,75.88,27
20180801|2018-06-14 20:30,15,75.89,75.9,75.77,75.85,46
20180801|2018-06-14 21:00,15,75.85,75.85,75.78,75.78,10
20180801|2018-06-14 21:30,15,75.82,75.84,75.82,75.83,11
20180801|2018-06-14 22:00,15,75.84,75.84,75.81,75.82,9
20180801|2018-06-14 22:30,15,75.84,75.95,75.84,75.95,5
20180801|2018-06-14 23:00,15,75.95,76.01,75.95,75.97,12
20180801|2018-06-14 23:30,15,75.96,75.96,75.88,75.9,9
20180801|2018-06-15 00:00,15,75.89,75.89,75.89,75.89,1
20180801|2018-06-15 00:30,15,75.87,75.89,75.87,75.87,15
20180801|2018-06-15 01:00,15,75.87,75.88,75.85,75.85,23
20180801|2018-06-15 01:30,15,75.87,75.98,75.87,75.98,23
20180801|2018-06-15 02:00,15,75.97,75.97,75.66,75.68,61
20180801|2018-06-15 02:30,15,75.66,75.79,75.62,75.72,112
20180801|2018-06-15 03:00,15,75.73,75.9,75.62,75.62,191
20180801|2018-06-15 03:30,15,75.53,75.59,75.34,75.42,435
20180801|2018-06-15 04:00,15,75.41,75.41,75.27,75.29,334
20180801|2018-06-15 04:30,15,75.31,75.38,75.02,75.08,395
20180801|2018-06-15 05:00,15,75.08,75.11,74.88,75.07,487
20180801|2018-06-15 05:30,15,75.05,75.1,74.93,75.08,317
20180801|2018-06-15 06:00,15,75.09,75.53,75.09,75.5,369
20180801|2018-06-15 06:30,15,75.49,75.62,75.41,75.61,220
20180801|2018-06-15 07:00,15,75.59,75.7,75.45,75.51,244
20180801|2018-06-15 07:30,15,75.46,75.53,75.28,75.28,196
20180801|2018-06-15 08:00,15,75.37,75.38,75,75.13,534
20180801|2018-06-15 08:30,15,75.13,75.13,74.52,74.56,906
20180801|2018-06-15 09:00,15,74.53,74.58,74.06,74.08,952
20180801|2018-06-15 09:30,15,74.07,74.18,73.68,73.68,946
20180801|2018-06-15 10:00,15,73.69,73.71,73.19,73.23,1286
20180801|2018-06-15 10:30,15,73.23,73.53,73.12,73.4,860
20180801|2018-06-15 11:00,15,73.37,73.44,73.15,73.33,429
20180801|2018-06-15 11:30,15,73.3,73.55,73.27,73.37,333
20180801|2018-06-15 12:00,15,73.36,73.48,73.28,73.39,183
20180801|2018-06-15 12:30,15,73.41,73.47,73.29,73.35,255
20180801|2018-06-15 13:00,15,73.35,73.57,73.28,73.37,527
20180801|2018-06-15 13:30,15,73.36,73.44,73.33,73.41,168
20180801|2018-06-15 14:00,15,73.39,73.48,73.36,73.45,62
20180801|2018-06-15 14:30,15,73.41,73.42,73.3,73.33,57
20180801|2018-06-15 15:00,15,73.3,73.33,73.16,73.24,63
20180801|2018-06-15 15:30,15,73.21,73.21,73.07,73.07,66
20180801|2018-06-17 17:00,18,73.05,73.21,73,73,41
20180801|2018-06-17 17:30,18,73.02,73.04,72.97,72.97,11
20180801|2018-06-17 18:00,18,73.08,73.08,73.08,73.08,1
20180801|2018-06-17 18:30,18,73.02,73.14,73.02,73.14,12
20180801|2018-06-17 19:00,18,73.13,73.15,73.07,73.09,14
20180801|2018-06-17 19:30,18,73.05,73.05,73.02,73.04,14
20180801|2018-06-17 20:00,18,73.06,73.08,73.02,73.08,10
20180801|2018-06-17 20:30,18,73.02,73.02,72.44,72.44,184
20180801|2018-06-17 21:00,18,72.54,72.73,72.54,72.56,41
20180801|2018-06-17 21:30,18,72.58,72.66,72.55,72.66,27
20180801|2018-06-17 22:00,18,72.67,72.7,72.62,72.7,22
20180801|2018-06-17 22:30,18,72.76,72.78,72.71,72.78,21
20180801|2018-06-17 23:00,18,72.79,72.79,72.66,72.66,24
20180801|2018-06-17 23:30,18,72.66,72.73,72.6,72.73,29
20180801|2018-06-18 00:00,18,72.73,72.8,72.73,72.8,47
20180801|2018-06-18 00:30,18,72.81,72.95,72.81,72.95,165
20180801|2018-06-18 01:00,18,72.99,73.08,72.9,73.07,98
20180801|2018-06-18 01:30,18,73.07,73.1,72.95,73,159
20180801|2018-06-18 02:00,18,72.99,73.23,72.98,73,251
20180801|2018-06-18 02:30,18,72.97,73.12,72.95,73.12,225
20180801|2018-06-18 03:00,18,73.11,73.32,73.11,73.28,559
20180801|2018-06-18 03:30,18,73.29,74.26,73.21,73.88,2153
20180801|2018-06-18 04:00,18,73.91,74.2,73.82,74.09,263
20180801|2018-06-18 04:30,18,74.08,74.11,73.95,74.02,122
20180801|2018-06-18 05:00,18,73.99,74.22,73.98,74.05,181
20180801|2018-06-18 05:30,18,74.06,74.1,73.91,73.99,260
20180801|2018-06-18 06:00,18,74.01,74.1,74.01,74.1,19
20180801|2018-06-18 06:30,18,74.12,74.38,74.06,74.28,281
20180801|2018-06-18 07:00,18,74.32,74.47,74.28,74.37,290
20180801|2018-06-18 07:30,18,74.37,74.48,74.03,74.15,308
20180801|2018-06-18 08:00,18,74.17,74.41,74.03,74.34,529
20180801|2018-06-18 08:30,18,74.35,74.58,74.22,74.43,526
20180801|2018-06-18 09:00,18,74.43,74.46,74.23,74.43,265
20180801|2018-06-18 09:30,18,74.44,74.79,74.41,74.59,550
20180801|2018-06-18 10:00,18,74.59,74.84,74.31,74.59,851
20180801|2018-06-18 10:30,18,74.63,74.7,74.23,74.31,443
20180801|2018-06-18 11:00,18,74.33,74.5,74.32,74.45,136
20180801|2018-06-18 11:30,18,74.43,74.81,74.38,74.78,326
20180801|2018-06-18 12:00,18,74.8,75.17,74.71,75.13,399
20180801|2018-06-18 12:30,18,75.13,75.27,75.04,75.27,364
20180801|2018-06-18 13:00,18,75.29,75.48,75.16,75.29,857
20180801|2018-06-18 13:30,18,75.27,75.39,75.17,75.35,345
20180801|2018-06-18 14:00,18,75.3,75.35,75.26,75.3,55
20180801|2018-06-18 14:30,18,75.3,75.33,75.25,75.27,70
20180801|2018-06-18 15:00,18,75.27,75.27,75.22,75.26,35
20180801|2018-06-18 15:30,18,75.26,75.54,75.26,75.36,23
20180801|2018-06-18 17:00,19,75.42,75.42,75.33,75.33,7
20180801|2018-06-18 17:30,19,75.35,75.42,75.34,75.37,8
20180801|2018-06-18 18:00,19,75.35,75.35,75.31,75.31,3
20180801|2018-06-18 18:30,19,75.31,75.31,75.15,75.18,52
20180801|2018-06-18 19:00,19,75.22,75.27,74.95,75.04,90
20180801|2018-06-18 19:30,19,74.99,75.13,74.99,75.08,13
20180801|2018-06-18 20:00,19,75.07,75.27,74.91,75.22,103
20180801|2018-06-18 20:30,19,75.17,75.2,74.98,75.03,56
20180801|2018-06-18 21:00,19,74.95,75.05,74.83,74.94,50
20180801|2018-06-18 21:30,19,74.94,74.99,74.9,74.94,23
20180801|2018-06-18 22:00,19,74.93,74.93,74.84,74.84,25
20180801|2018-06-18 22:30,19,74.84,74.89,74.84,74.89,11
20180801|2018-06-18 23:00,19,74.81,74.83,74.72,74.73,39
20180801|2018-06-18 23:30,19,74.76,74.84,74.76,74.84,9
20180801|2018-06-19 00:00,19,74.86,74.89,74.83,74.85,25
20180801|2018-06-19 00:30,19,74.84,74.85,74.74,74.76,29
20180801|2018-06-19 01:00,19,74.69,74.77,74.63,74.7,57
20180801|2018-06-19 01:30,19,74.74,74.74,74.6,74.67,46
20180801|2018-06-19 02:00,19,74.67,74.68,74.56,74.57,189
20180801|2018-06-19 02:30,19,74.55,74.93,74.55,74.92,207
20180801|2018-06-19 03:00,19,74.87,74.91,74.66,74.75,461
20180801|2018-06-19 03:30,19,74.74,75.02,74.66,74.96,624
20180801|2018-06-19 04:00,19,75,75.21,74.93,74.93,321
20180801|2018-06-19 04:30,19,74.92,75.03,74.83,74.83,172
20180801|2018-06-19 05:00,19,74.82,75.09,74.75,75,113
20180801|2018-06-19 05:30,19,74.95,74.95,74.84,74.88,95
20180801|2018-06-19 06:00,19,74.84,74.91,74.69,74.79,183
20180801|2018-06-19 06:30,19,74.79,74.82,74.65,74.79,188
20180801|2018-06-19 07:00,19,74.77,75.07,74.69,74.93,422
20180801|2018-06-19 07:30,19,74.93,75.04,74.86,75.02,198
20180801|2018-06-19 08:00,19,75.02,75.05,74.81,75,432
20180801|2018-06-19 08:30,19,74.96,75.53,74.87,75.39,888
20180801|2018-06-19 09:00,19,75.42,75.46,74.83,74.9,922
20180801|2018-06-19 09:30,19,74.88,74.88,74.45,74.57,979
20180801|2018-06-19 10:00,19,74.63,74.91,74.54,74.76,862
20180801|2018-06-19 10:30,19,74.77,74.96,74.69,74.91,459
20180801|2018-06-19 11:00,19,74.94,74.94,74.65,74.74,324
20180801|2018-06-19 11:30,19,74.75,75.11,74.73,75.09,223
20180801|2018-06-19 12:00,19,75.07,75.17,75.01,75.11,267
20180801|2018-06-19 12:30,19,75.09,75.23,75.05,75.22,314
20180801|2018-06-19 13:00,19,75.22,75.23,74.95,75.1,899
20180801|2018-06-19 13:30,19,75.07,75.22,75.05,75.2,288
20180801|2018-06-19 14:00,19,75.24,75.24,75.14,75.15,21
20180801|2018-06-19 14:30,19,75.17,75.19,75.08,75.12,43
20180801|2018-06-19 15:00,19,75.14,75.23,75.08,75.12,53
20180801|2018-06-19 15:30,19,75.21,75.21,75.01,75.02,61
20180801|2018-06-19 17:00,20,75.02,75.04,74.9,75.04,22
20180801|2018-06-19 18:30,20,75.13,75.17,75.13,75.17,25
20180801|2018-06-19 19:00,20,75.17,75.33,75.17,75.29,27
20180801|2018-06-19 19:30,20,75.28,75.28,75.19,75.24,11
20180801|2018-06-19 20:00,20,75.23,75.33,75.1,75.31,102
20180801|2018-06-19 20:30,20,75.36,75.4,75.29,75.29,14
20180801|2018-06-19 21:00,20,75.34,75.34,75.34,75.34,1
20180801|2018-06-19 21:30,20,75.34,75.35,75.27,75.29,13
20180801|2018-06-19 22:00,20,75.32,75.33,75.32,75.33,13
20180801|2018-06-19 22:30,20,75.33,75.33,75.25,75.25,19
20180801|2018-06-19 23:00,20,75.31,75.31,75.22,75.22,16
20180801|2018-06-19 23:30,20,75.26,75.38,75.26,75.38,7
20180801|2018-06-20 00:00,20,75.33,75.43,75.3,75.42,35
20180801|2018-06-20 00:30,20,75.42,75.43,75.4,75.4,59
20180801|2018-06-20 01:00,20,75.35,75.5,75.34,75.44,89
20180801|2018-06-20 01:30,20,75.43,75.5,75.35,75.48,39
20180801|2018-06-20 02:00,20,75.45,75.81,75.43,75.78,324
20180801|2018-06-20 02:30,20,75.79,75.85,75.65,75.79,402
20180801|2018-06-20 03:00,20,75.79,75.81,75.51,75.64,504
20180801|2018-06-20 03:30,20,75.61,75.65,75.41,75.55,316
20180801|2018-06-20 04:00,20,75.54,75.54,75.32,75.45,192
20180801|2018-06-20 04:30,20,75.48,75.73,75.48,75.55,111
20180801|2018-06-20 05:00,20,75.51,75.57,75.21,75.24,324
20180801|2018-06-20 05:30,20,75.23,75.24,74.87,74.97,790
20180801|2018-06-20 06:00,20,74.98,75.06,74.88,75.03,266
20180801|2018-06-20 06:30,20,75.06,75.32,75.02,75.24,182
20180801|2018-06-20 07:00,20,75.22,75.49,75.12,75.43,308
20180801|2018-06-20 07:30,20,75.41,75.51,75.28,75.41,368
20180801|2018-06-20 08:00,20,75.41,75.65,75.4,75.52,508
20180801|2018-06-20 08:30,20,75.52,75.63,75.4,75.43,161
20180801|2018-06-20 09:00,20,75.41,75.64,75.3,75.48,300
20180801|2018-06-20 09:30,20,75.39,75.82,74.87,74.88,1482
20180801|2018-06-20 10:00,20,74.89,75.36,74.83,75.23,1047
20180801|2018-06-20 10:30,20,75.25,75.48,75.08,75.38,630
20180801|2018-06-20 11:00,20,75.39,75.42,74.38,74.41,1073
20180801|2018-06-20 11:30,20,74.43,74.47,74.11,74.47,918
20180801|2018-06-20 12:00,20,74.47,74.84,74.45,74.78,471
20180801|2018-06-20 12:30,20,74.78,75.31,74.7,75.27,823
20180801|2018-06-20 13:00,20,75.27,75.29,74.67,74.69,671
20180801|2018-06-20 13:30,20,74.66,74.66,74.35,74.38,218
20180801|2018-06-20 14:00,20,74.41,74.5,74.31,74.47,94
20180801|2018-06-20 14:30,20,74.45,74.45,74.35,74.35,38
20180801|2018-06-20 15:00,20,74.36,74.38,74.17,74.21,41
20180801|2018-06-20 15:30,20,74.19,74.24,74.18,74.21,27
20180801|2018-06-20 17:00,21,74.36,74.41,74.36,74.41,3
20180801|2018-06-20 17:30,21,74.38,74.38,74.38,74.38,1
20180801|2018-06-20 18:00,21,74.4,74.4,74.38,74.38,2
20180801|2018-06-20 18:30,21,74.43,74.45,74.35,74.45,3
20180801|2018-06-20 19:00,21,74.47,74.55,74.47,74.52,15
20180801|2018-06-20 19:30,21,74.52,74.55,74.49,74.49,17
20180801|2018-06-20 20:00,21,74.52,74.61,74.52,74.54,58
20180801|2018-06-20 20:30,21,74.47,74.56,74.43,74.56,23
20180801|2018-06-20 21:00,21,74.58,74.68,74.58,74.65,84
20180801|2018-06-20 21:30,21,74.64,74.66,74.54,74.54,26
20180801|2018-06-20 22:00,21,74.55,74.55,74.48,74.48,24
20180801|2018-06-20 22:30,21,74.48,74.56,74.4,74.4,24
20180801|2018-06-20 23:00,21,74.44,74.44,74.3,74.3,10
20180801|2018-06-20 23:30,21,74.35,74.35,74.25,74.26,20
20180801|2018-06-21 00:00,21,74.26,74.37,74.26,74.36,15
20180801|2018-06-21 00:30,21,74.32,74.32,74.23,74.28,65
20180801|2018-06-21 01:00,21,74.32,74.35,74.14,74.18,57
20180801|2018-06-21 01:30,21,74.17,74.3,74,74.06,164
20180801|2018-06-21 02:00,21,74.04,74.2,73.88,74.05,329
20180801|2018-06-21 02:30,21,74.13,74.19,73.86,73.99,206
20180801|2018-06-21 03:00,21,73.95,73.97,73.59,73.71,991
20180801|2018-06-21 03:30,21,73.72,73.76,73.16,73.41,1403
20180801|2018-06-21 04:00,21,73.41,73.42,72.98,73.2,744
20180801|2018-06-21 04:30,21,73.18,73.42,73.07,73.34,446
20180801|2018-06-21 05:00,21,73.32,73.67,73.21,73.47,477
20180801|2018-06-21 05:30,21,73.49,73.73,73.47,73.51,153
20180801|2018-06-21 06:00,21,73.51,73.67,73.47,73.47,121
20180801|2018-06-21 06:30,21,73.48,73.6,73.41,73.6,216
20180801|2018-06-21 07:00,21,73.58,73.85,73.48,73.82,142
20180801|2018-06-21 07:30,21,73.81,73.81,73.45,73.49,258
20180801|2018-06-21 08:00,21,73.5,73.7,73.02,73.09,766
20180801|2018-06-21 08:30,21,73.04,73.37,72.94,73.3,720
20180801|2018-06-21 09:00,21,73.33,73.65,73.26,73.4,916
20180801|2018-06-21 09:30,21,73.38,74.01,73.28,73.77,729
20180801|2018-06-21 10:00,21,73.74,73.91,73.5,73.63,829
20180801|2018-06-21 10:30,21,73.65,73.67,73.38,73.58,571
20180801|2018-06-21 11:00,21,73.59,73.71,73.55,73.69,316
20180801|2018-06-21 11:30,21,73.72,73.79,73.63,73.64,210
20180801|2018-06-21 12:00,21,73.65,73.96,73.56,73.91,401
20180801|2018-06-21 12:30,21,73.92,74.08,73.57,73.64,431
20180801|2018-06-21 13:00,21,73.66,73.78,72.98,73.17,1213
20180801|2018-06-21 13:30,21,73.13,73.17,73.05,73.1,151
20180801|2018-06-21 14:00,21,73.14,73.21,73.1,73.17,100
20180801|2018-06-21 14:30,21,73.13,73.16,72.94,73.02,100
20180801|2018-06-21 15:00,21,73.09,73.2,73.06,73.16,42
20180801|2018-06-21 15:30,21,73.16,73.16,73.06,73.07,40
20180801|2018-06-21 17:00,22,73.37,73.39,73.28,73.34,42
20180801|2018-06-21 17:30,22,73.42,73.42,73.3,73.3,2
20180801|2018-06-21 18:00,22,73.18,73.22,73.18,73.22,3
20180801|2018-06-21 18:30,22,73.23,73.3,73.23,73.26,19
20180801|2018-06-21 19:00,22,73.32,74.19,73.32,74.09,265
20180801|2018-06-21 19:30,22,74.08,74.1,74.01,74.07,66
20180801|2018-06-21 20:00,22,74.07,74.1,73.88,73.89,109
20180801|2018-06-21 20:30,22,73.84,74.01,73.6,73.89,71
20180801|2018-06-21 21:00,22,73.91,74.01,73.88,73.96,21
20180801|2018-06-21 21:30,22,73.95,74.05,73.9,74.04,34
20180801|2018-06-21 22:00,22,74.04,74.15,73.97,74.03,102
20180801|2018-06-21 22:30,22,74.06,74.06,73.94,73.95,21
20180801|2018-06-21 23:00,22,73.97,73.97,73.91,73.92,32
20180801|2018-06-21 23:30,22,73.94,73.95,73.85,73.87,24
20180801|2018-06-22 00:00,22,73.87,73.97,73.75,73.78,53
20180801|2018-06-22 00:30,22,73.78,73.9,73.76,73.87,63
20180801|2018-06-22 01:00,22,73.91,74.02,73.86,73.99,67
20180801|2018-06-22 01:30,22,74.01,74.13,73.94,73.94,49
20180801|2018-06-22 02:00,22,73.95,74.04,73.78,73.92,217
20180801|2018-06-22 02:30,22,73.96,74.17,73.72,73.8,317
20180801|2018-06-22 03:00,22,73.8,74.28,73.67,74.25,579
20180801|2018-06-22 03:30,22,74.25,74.27,73.78,73.98,838
20180801|2018-06-22 04:00,22,73.96,74.24,73.82,74.1,627
20180801|2018-06-22 04:30,22,74.12,74.49,74.09,74.25,754
20180801|2018-06-22 05:00,22,74.27,74.29,73.77,74,490
20180801|2018-06-22 05:30,22,74.01,74.1,73.85,74,269
20180801|2018-06-22 06:00,22,74.02,74.19,74.01,74.19,151
20180801|2018-06-22 06:30,22,74.21,74.73,74.2,74.47,1047
20180801|2018-06-22 07:00,22,74.5,74.62,74.25,74.55,899
20180801|2018-06-22 07:30,22,74.55,75.24,74.49,74.97,1968
20180801|2018-06-22 08:00,22,74.97,75.33,74.75,74.99,1721
20180801|2018-06-22 08:30,22,75.01,75.05,74.38,74.49,1467
20180801|2018-06-22 09:00,22,74.44,74.73,74.18,74.22,770
20180801|2018-06-22 09:30,22,74.17,74.68,74.04,74.52,794
20180801|2018-06-22 10:00,22,74.58,74.87,74.57,74.58,923
20180801|2018-06-22 10:30,22,74.59,74.82,74.5,74.8,828
20180801|2018-06-22 11:00,22,74.8,74.93,74.71,74.81,420
20180801|2018-06-22 11:30,22,74.83,74.9,74.53,74.59,406
20180801|2018-06-22 12:00,22,74.64,74.95,74.57,74.85,676
20180801|2018-06-22 12:30,22,74.86,75.2,74.85,75.1,848
20180801|2018-06-22 13:00,22,75.11,75.59,75.06,75.53,846
20180801|2018-06-22 13:30,22,75.5,75.52,75.3,75.5,480
20180801|2018-06-22 14:00,22,75.46,75.52,75.25,75.49,201
20180801|2018-06-22 14:30,22,75.52,75.71,75.46,75.69,321
20180801|2018-06-22 15:00,22,75.71,75.81,75.58,75.68,103
20180801|2018-06-22 15:30,22,75.66,75.72,75.58,75.71,50
20180801|2018-06-24 17:00,25,75.07,75.07,74.09,74.09,211
20180801|2018-06-24 17:30,25,74.05,74.48,74.03,74.33,205
20180801|2018-06-24 18:00,25,74.26,74.33,74.17,74.17,39
20180801|2018-06-24 18:30,25,74.19,74.3,74.18,74.28,41
20180801|2018-06-24 19:00,25,74.3,74.3,74.06,74.1,37
20180801|2018-06-24 19:30,25,74,74,73.74,73.78,106
20180801|2018-06-24 20:00,25,73.92,74.13,73.92,74,162
20180801|2018-06-24 20:30,25,74.01,74.29,73.98,74.15,81
20180801|2018-06-24 21:00,25,74.2,74.2,74.05,74.05,41
20180801|2018-06-24 21:30,25,74.12,74.13,74.05,74.08,26
20180801|2018-06-24 22:00,25,74.07,74.25,74.07,74.25,15
20180801|2018-06-24 22:30,25,74.19,74.19,74.19,74.19,1
20180801|2018-06-24 23:00,25,74.26,74.3,74.19,74.2,133
20180801|2018-06-24 23:30,25,74.23,74.35,74.22,74.24,32
20180801|2018-06-25 00:00,25,74.23,74.37,74.23,74.37,14
20180801|2018-06-25 00:30,25,74.26,74.29,74.14,74.22,40
20180801|2018-06-25 01:00,25,74.2,74.27,74.15,74.27,25
20180801|2018-06-25 01:30,25,74.24,74.29,74.23,74.25,13
20180801|2018-06-25 02:00,25,74.23,74.61,74.19,74.53,441
20180801|2018-06-25 02:30,25,74.54,74.79,74.49,74.72,413
20180801|2018-06-25 03:00,25,74.72,75.13,74.57,75.06,394
20180801|2018-06-25 03:30,25,75.05,75.08,74.53,74.59,237
20180801|2018-06-25 04:00,25,74.57,74.85,74.55,74.65,179
20180801|2018-06-25 04:30,25,74.66,74.68,74.55,74.55,85
20180801|2018-06-25 05:00,25,74.55,74.61,74.29,74.33,250
20180801|2018-06-25 05:30,25,74.33,74.39,74.08,74.11,264
20180801|2018-06-25 06:00,25,74.14,74.49,74.1,74.37,330
20180801|2018-06-25 06:30,25,74.33,74.49,74.24,74.49,110
20180801|2018-06-25 07:00,25,74.43,74.65,74.4,74.42,235
20180801|2018-06-25 07:30,25,74.4,74.52,74.2,74.24,278
20180801|2018-06-25 08:00,25,74.2,74.35,74.13,74.26,626
20180801|2018-06-25 08:30,25,74.25,74.36,74.17,74.22,415
20180801|2018-06-25 09:00,25,74.2,74.2,73.97,74.06,643
20180801|2018-06-25 09:30,25,74.07,74.33,73.77,74.32,623
20180801|2018-06-25 10:00,25,74.29,74.47,74.18,74.28,730
20180801|2018-06-25 10:30,25,74.27,74.53,73.96,74.34,776
20180801|2018-06-25 11:00,25,74.33,74.43,74.19,74.22,204
20180801|2018-06-25 11:30,25,74.18,74.34,74.17,74.24,264
20180801|2018-06-25 12:00,25,74.22,74.4,74.17,74.4,228
20180801|2018-06-25 12:30,25,74.4,74.64,74.39,74.62,222
20180801|2018-06-25 13:00,25,74.61,75.05,74.61,74.75,1048
20180801|2018-06-25 13:30,25,74.72,74.84,74.64,74.65,159
20180801|2018-06-25 14:00,25,74.65,74.65,74.44,74.44,99
20180801|2018-06-25 14:30,25,74.46,74.82,74.46,74.78,96
20180801|2018-06-25 15:00,25,74.67,74.96,74.64,74.93,80
20180801|2018-06-25 15:30,25,74.94,74.95,74.87,74.93,16
20180801|2018-06-25 17:00,26,74.75,74.82,74.75,74.82,11
20180801|2018-06-25 17:30,26,74.84,74.92,74.84,74.92,3
20180801|2018-06-25 18:00,26,75.01,75.01,75.01,75.01,1
20180801|2018-06-25 18:30,26,74.85,74.85,74.85,74.85,1
20180801|2018-06-25 19:00,26,74.77,75.02,74.69,75.02,24
20180801|2018-06-25 19:30,26,75,75.06,74.98,74.98,18
20180801|2018-06-25 20:00,26,74.96,74.98,74.92,74.92,10
20180801|2018-06-25 20:30,26,74.91,74.94,74.83,74.85,34
20180801|2018-06-25 21:00,26,74.83,74.84,74.76,74.82,15
20180801|2018-06-25 21:30,26,74.81,74.81,74.7,74.74,23
20180801|2018-06-25 22:00,26,74.77,74.84,74.77,74.84,6
20180801|2018-06-25 22:30,26,74.86,74.91,74.86,74.88,9
20180801|2018-06-25 23:00,26,74.88,74.89,74.88,74.89,2
20180801|2018-06-25 23:30,26,74.89,74.89,74.82,74.82,19
20180801|2018-06-26 00:00,26,74.81,74.87,74.81,74.87,16
20180801|2018-06-26 00:30,26,74.83,74.83,74.78,74.8,12
20180801|2018-06-26 01:00,26,74.73,74.82,74.73,74.73,31
20180801|2018-06-26 01:30,26,74.71,74.97,74.7,74.97,68
20180801|2018-06-26 02:00,26,74.98,75.14,74.91,75.11,122
20180801|2018-06-26 02:30,26,75.09,75.15,74.96,75.05,191
20180801|2018-06-26 03:00,26,75.06,75.28,74.96,75.14,288
20180801|2018-06-26 03:30,26,75.13,75.23,75,75.22,202
20180801|2018-06-26 04:00,26,75.21,75.22,75.04,75.08,158
20180801|2018-06-26 04:30,26,75.03,75.08,74.95,75.06,107
20180801|2018-06-26 05:00,26,75.09,75.12,74.62,74.73,404
20180801|2018-06-26 05:30,26,74.74,74.99,74.72,74.97,332
20180801|2018-06-26 06:00,26,74.97,75.62,74.97,75.58,507
20180801|2018-06-26 06:30,26,75.57,75.62,75.37,75.46,181
20180801|2018-06-26 07:00,26,75.43,75.56,75.33,75.44,264
20180801|2018-06-26 07:30,26,75.47,75.51,75.28,75.28,245
20180801|2018-06-26 08:00,26,75.27,75.3,75.06,75.17,612
20180801|2018-06-26 08:30,26,75.17,75.28,74.99,75.02,454
20180801|2018-06-26 09:00,26,75,75.17,74.72,74.72,649
20180801|2018-06-26 09:30,26,74.71,74.76,74.13,74.7,1234
20180801|2018-06-26 10:00,26,74.71,75.16,74.67,75.07,954
20180801|2018-06-26 10:30,26,75.08,76.32,75.06,76.2,1665
20180801|2018-06-26 11:00,26,76.17,76.48,75.96,76.47,749
20180801|2018-06-26 11:30,26,76.44,76.63,76.19,76.33,672
20180801|2018-06-26 12:00,26,76.35,76.35,76.11,76.24,244
20180801|2018-06-26 12:30,26,76.26,76.28,76.04,76.13,452
20180801|2018-06-26 13:00,26,76.11,76.35,75.99,76.34,413
20180801|2018-06-26 13:30,26,76.34,76.38,76.3,76.37,202
20180801|2018-06-26 14:00,26,76.37,76.37,76.3,76.3,29
20180801|2018-06-26 14:30,26,76.3,76.42,76.26,76.42,76
20180801|2018-06-26 15:00,26,76.38,76.49,76.38,76.49,30
20180801|2018-06-26 15:30,26,76.57,76.7,76.51,76.64,65
20180801|2018-06-26 17:00,27,76.48,76.56,76.47,76.56,3
20180801|2018-06-26 17:30,27,76.57,76.57,76.57,76.57,1
20180801|2018-06-26 18:30,27,76.53,76.53,76.52,76.52,3
20180801|2018-06-26 19:00,27,76.55,76.57,76.53,76.53,5
20180801|2018-06-26 19:30,27,76.52,76.72,76.52,76.72,21
20180801|2018-06-26 20:00,27,76.74,76.74,76.5,76.5,37
20180801|2018-06-26 20:30,27,76.51,76.54,76.43,76.44,45
20180801|2018-06-26 21:00,27,76.48,76.54,76.46,76.54,8
20180801|2018-06-26 21:30,27,76.54,76.54,76.5,76.51,3
20180801|2018-06-26 22:00,27,76.54,76.65,76.52,76.61,69
20180801|2018-06-26 22:30,27,76.63,76.63,76.55,76.6,131
20180801|2018-06-26 23:00,27,76.59,76.73,76.59,76.71,276
20180801|2018-06-26 23:30,27,76.71,76.72,76.64,76.72,36
20180801|2018-06-27 00:00,27,76.67,76.67,76.56,76.61,7
20180801|2018-06-27 00:30,27,76.57,76.57,76.53,76.55,38
20180801|2018-06-27 01:00,27,76.52,76.68,76.48,76.64,55
20180801|2018-06-27 01:30,27,76.62,76.92,76.62,76.91,118
20180801|2018-06-27 02:00,27,76.9,76.9,76.62,76.62,151
20180801|2018-06-27 02:30,27,76.63,76.75,76.61,76.7,93
20180801|2018-06-27 03:00,27,76.69,76.7,76.46,76.46,66
20180801|2018-06-27 03:30,27,76.46,76.59,76.34,76.46,200
20180801|2018-06-27 04:00,27,76.44,76.6,76.28,76.6,97
20180801|2018-06-27 04:30,27,76.61,76.69,76.45,76.52,173
20180801|2018-06-27 05:00,27,76.55,76.89,76.53,76.84,122
20180801|2018-06-27 05:30,27,76.85,76.88,76.76,76.83,105
20180801|2018-06-27 06:00,27,76.87,76.97,76.81,76.9,159
20180801|2018-06-27 06:30,27,76.92,77.02,76.85,77,101
20180801|2018-06-27 07:00,27,77.01,77.11,76.77,76.87,148
20180801|2018-06-27 07:30,27,76.87,77.04,76.84,76.91,189
20180801|2018-06-27 08:00,27,76.92,77.19,76.92,77.1,236
20180801|2018-06-27 08:30,27,77.11,77.39,77.11,77.36,231
20180801|2018-06-27 09:00,27,77.35,77.59,77.31,77.36,473
20180801|2018-06-27 09:30,27,77.41,78.06,77.41,77.9,873
20180801|2018-06-27 10:00,27,77.96,78.05,77.74,77.84,547
20180801|2018-06-27 10:30,27,77.79,78.15,77.77,78.11,194
20180801|2018-06-27 11:00,27,78.1,78.17,77.94,78,141
20180801|2018-06-27 11:30,27,77.94,77.95,77.8,77.83,137
20180801|2018-06-27 12:00,27,77.83,77.95,77.72,77.82,80
20180801|2018-06-27 12:30,27,77.82,78.02,77.76,77.81,114
20180801|2018-06-27 13:00,27,77.78,77.82,77.56,77.58,269
20180801|2018-06-27 13:30,27,77.51,77.51,77.26,77.31,116
20180801|2018-06-27 14:00,27,77.32,77.35,77.16,77.35,88
20180801|2018-06-27 14:30,27,77.31,77.32,77.19,77.29,40
20180801|2018-06-27 15:00,27,77.37,77.41,77.34,77.41,19
20180801|2018-06-27 15:30,27,77.42,77.47,77.34,77.4,15
20180801|2018-06-27 19:00,28,77.51,77.52,77.43,77.48,5
20180801|2018-06-27 19:30,28,77.57,77.59,77.52,77.52,5
20180801|2018-06-27 20:00,28,77.56,77.64,77.55,77.64,8
20180801|2018-06-27 20:30,28,77.68,77.68,77.68,77.68,1
20180801|2018-06-27 21:00,28,77.62,77.62,77.62,77.62,2
20180801|2018-06-27 21:30,28,77.61,77.61,77.58,77.58,2
20180801|2018-06-27 22:00,28,77.56,77.56,77.53,77.53,4
20180801|2018-06-27 22:30,28,77.43,77.45,77.42,77.42,7
20180801|2018-06-27 23:00,28,77.55,77.55,77.55,77.55,3
20180801|2018-06-27 23:30,28,77.52,77.53,77.52,77.53,3
20180801|2018-06-28 00:00,28,77.51,77.51,77.51,77.51,1
20180801|2018-06-28 00:30,28,77.43,77.49,77.41,77.43,18
20180801|2018-06-28 01:00,28,77.4,77.49,77.4,77.41,7
20180801|2018-06-28 01:30,28,77.45,77.45,77.38,77.4,8
20180801|2018-06-28 02:00,28,77.38,77.47,77.34,77.43,30
20180801|2018-06-28 02:30,28,77.48,77.81,77.44,77.74,77
20180801|2018-06-28 03:00,28,77.74,77.77,77.34,77.42,137
20180801|2018-06-28 03:30,28,77.41,77.52,77.11,77.5,186
20180801|2018-06-28 04:00,28,77.47,77.68,77.45,77.67,20
20180801|2018-06-28 04:30,28,77.81,77.98,77.81,77.91,17
20180801|2018-06-28 05:00,28,77.87,78.16,77.86,78.01,43
20180801|2018-06-28 05:30,28,78.12,78.15,77.91,77.91,23
20180801|2018-06-28 06:00,28,77.96,78.07,77.9,78,22
20180801|2018-06-28 06:30,28,78.06,78.19,77.78,77.89,42
20180801|2018-06-28 07:00,28,77.9,77.9,77.6,77.77,62
20180801|2018-06-28 07:30,28,77.74,77.74,77.36,77.51,139
20180801|2018-06-28 08:00,28,77.55,77.78,77.49,77.78,67
20180801|2018-06-28 08:30,28,77.68,78.08,77.63,77.78,194
20180801|2018-06-28 09:00,28,77.76,78.27,77.74,78.16,220
20180801|2018-06-28 09:30,28,78.18,78.4,78.11,78.25,186
20180801|2018-06-28 10:00,28,78.3,78.35,77.58,77.6,365
20180801|2018-06-28 10:30,28,77.58,77.84,77.31,77.71,118
20180801|2018-06-28 11:00,28,77.71,77.71,77.49,77.57,31
20180801|2018-06-28 11:30,28,77.59,77.7,77.45,77.7,39
20180801|2018-06-28 12:00,28,77.68,77.71,77.54,77.55,22
20180801|2018-06-28 12:30,28,77.65,77.72,77.59,77.62,26
20180801|2018-06-28 13:00,28,77.58,77.95,77.37,77.79,273
20180801|2018-06-28 13:30,28,77.66,77.69,77.58,77.59,115
20180801|2018-06-28 14:00,28,77.55,77.6,77.54,77.6,12
20180801|2018-06-28 14:30,28,77.65,77.65,77.62,77.62,2
20180801|2018-06-28 15:00,28,77.76,77.78,77.69,77.69,5
20180801|2018-06-28 15:30,28,77.74,77.74,77.72,77.72,3
20180801|2018-06-29 00:30,29,77.77,77.77,77.77,77.77,1
20180801|2018-06-29 01:00,29,77.84,77.84,77.84,77.84,1
20180801|2018-06-29 02:30,29,78,78,78,78,1
20180801|2018-06-29 03:00,29,78.03,78.17,78.02,78.17,24
20180801|2018-06-29 03:30,29,78.19,78.33,78.19,78.33,10
20180801|2018-06-29 04:00,29,78.33,78.41,78.23,78.24,40
20180801|2018-06-29 04:30,29,78.34,78.99,78.34,78.98,33
20180801|2018-06-29 05:00,29,78.93,79.3,78.87,79.09,39
20180801|2018-06-29 05:30,29,79.01,79.08,78.7,78.8,29
20180801|2018-06-29 06:00,29,78.71,78.76,78.58,78.58,11
20180801|2018-06-29 06:30,29,78.62,78.74,78.58,78.58,8
20180801|2018-06-29 07:00,29,78.78,78.86,78.78,78.86,14
20180801|2018-06-29 07:30,29,78.65,78.7,78.63,78.7,6
20180801|2018-06-29 08:00,29,78.64,78.83,78.64,78.83,8
20180801|2018-06-29 08:30,29,78.77,79.32,78.77,79.19,32
20180801|2018-06-29 09:00,29,79.2,79.31,79.12,79.12,42
20180801|2018-06-29 09:30,29,79.16,79.38,79.04,79.37,31
20180801|2018-06-29 10:00,29,79.38,79.51,79.28,79.44,34
20180801|2018-06-29 10:30,29,79.49,79.7,79.49,79.63,43
20180801|2018-06-29 11:00,29,79.36,79.4,79.35,79.4,4
20180801|2018-06-29 11:30,29,79.43,79.43,79.43,79.43,1
20180801|2018-06-29 12:30,29,79.43,79.43,79.43,79.43,2
20180801|2018-06-29 13:00,29,79.46,79.51,79.45,79.51,10
20180901|2015-11-17 10:30,17,58.61,58.62,58.38,58.52,150
20180901|2017-08-18 10:00,18,51.44,51.44,51.38,51.38,3
20180901|2017-08-18 10:30,18,51.65,51.98,51.65,51.98,8
20180901|2017-08-18 11:00,18,52.4,52.4,52.4,52.4,2
20180901|2017-08-18 11:30,18,52.5,52.5,52.5,52.5,1
20180901|2017-08-18 12:00,18,52.4,52.4,52.4,52.4,1
20180901|2017-08-18 13:00,18,52.55,52.55,52.52,52.52,3
20180901|2017-09-01 12:00,1,53.35,53.37,53.35,53.37,14
20180901|2017-09-01 12:30,1,53.35,53.37,53.35,53.37,17
20180901|2017-09-11 10:00,11,53.68,53.69,53.68,53.69,2
20180901|2017-10-31 09:30,31,58.89,58.89,58.89,58.89,1
20180901|2017-10-31 10:30,31,58.8,58.81,58.8,58.8,9
20180901|2017-11-02 09:00,2,58.42,58.42,58.42,58.42,1
20180901|2017-11-03 13:30,3,59.91,59.91,59.91,59.91,11
20180901|2017-11-15 12:30,15,60.51,60.51,60.51,60.51,1
20180901|2017-11-27 08:00,27,61.73,61.73,61.73,61.73,10
20180901|2017-11-27 15:00,27,61.68,61.68,61.68,61.68,19
20180901|2017-11-30 10:30,30,60.67,60.67,60.67,60.67,1
20180901|2017-12-04 13:30,4,60.98,60.98,60.98,60.98,1
20180901|2017-12-06 12:30,6,60.38,60.38,60.38,60.38,2
20180901|2017-12-07 11:00,7,60.68,60.68,60.68,60.68,2
20180901|2017-12-13 13:00,13,60.33,60.33,60.33,60.33,1
20180901|2017-12-26 10:00,26,64.31,64.31,64.26,64.26,12
20180901|2017-12-26 10:30,26,64.34,64.39,64.33,64.35,24
20180901|2017-12-26 11:00,26,64.41,64.41,64.31,64.32,39
20180901|2017-12-26 12:00,26,64.36,64.41,64.36,64.41,12
20180901|2017-12-27 08:00,27,64.08,64.14,64.03,64.14,246
20180901|2017-12-27 08:30,27,64.11,64.12,63.97,64.12,57
20180901|2017-12-27 09:30,27,64.19,64.2,64.19,64.2,5
20180901|2017-12-27 10:00,27,64.2,64.2,64.2,64.2,1
20180901|2018-01-03 08:30,3,65.1,65.1,65.1,65.1,1
20180901|2018-01-08 03:00,8,65.39,65.39,65.39,65.39,3
20180901|2018-01-08 11:30,8,65.56,65.62,65.56,65.62,6
20180901|2018-01-09 07:00,9,65.97,65.97,65.87,65.88,9
20180901|2018-01-09 07:30,9,65.87,65.87,65.87,65.87,1
20180901|2018-01-09 08:00,9,65.88,65.89,65.88,65.89,3
20180901|2018-01-09 13:00,9,66.72,66.72,66.72,66.72,1
20180901|2018-01-11 14:00,11,66.8,66.82,66.79,66.82,3
20180901|2018-01-12 13:00,12,67.35,67.36,67.35,67.36,2
20180901|2018-01-18 10:00,18,67.21,67.21,67.06,67.1,4
20180901|2018-01-18 10:30,18,67.13,67.13,67.13,67.13,1
20180901|2018-01-18 13:00,18,67.19,67.19,67.19,67.19,1
20180901|2018-01-19 07:00,19,66.54,66.54,66.43,66.46,6
20180901|2018-01-22 07:30,22,66.73,66.73,66.68,66.68,14
20180901|2018-01-22 09:00,22,66.6,66.61,66.6,66.61,5
20180901|2018-01-23 11:00,23,67.64,67.64,67.49,67.49,2
20180901|2018-01-23 11:30,23,67.61,67.61,67.61,67.61,1
20180901|2018-01-25 12:00,25,68.45,68.47,68.45,68.47,2
20180901|2018-01-25 22:30,26,67.98,67.98,67.98,67.98,3
20180901|2018-01-26 04:30,26,68.26,68.26,68.26,68.26,1
20180901|2018-01-26 06:30,26,68.06,68.08,68.06,68.08,6
20180901|2018-01-26 07:30,26,68.05,68.05,68.05,68.05,3
20180901|2018-01-26 08:00,26,67.98,67.98,67.98,67.98,1
20180901|2018-02-02 08:00,2,67.33,67.33,67.3,67.3,7
20180901|2018-02-07 08:30,7,65.54,65.58,65.53,65.56,25
20180901|2018-02-07 10:30,7,63.75,63.79,63.65,63.79,20
20180901|2018-02-07 12:00,7,63.57,63.59,63.46,63.49,25
20180901|2018-02-07 13:00,7,63.72,63.76,63.67,63.76,15
20180901|2018-02-08 09:30,8,63.3,63.33,63.3,63.33,9
20180901|2018-02-21 12:30,21,63.74,63.74,63.74,63.74,1
20180901|2018-02-22 08:30,22,64.05,64.05,64.05,64.05,2
20180901|2018-02-26 04:00,26,65.66,65.66,65.66,65.66,1
20180901|2018-02-27 02:00,27,65.86,65.86,65.86,65.86,1
20180901|2018-02-27 13:30,27,65.26,65.27,65.26,65.27,8
20180901|2018-02-28 11:00,28,64.28,64.28,64.28,64.28,1
20180901|2018-03-02 05:30,2,62.45,62.45,62.45,62.45,1
20180901|2018-03-05 09:30,5,63.58,63.58,63.58,63.58,1
20180901|2018-03-05 10:30,5,64.4,64.4,64.4,64.4,2
20180901|2018-03-06 06:00,6,64.79,64.79,64.79,64.79,20
20180901|2018-03-06 07:30,6,64.63,64.63,64.63,64.63,1
20180901|2018-03-06 09:00,6,64.48,64.48,64.48,64.48,1
20180901|2018-03-06 09:30,6,64.39,64.39,64.39,64.39,1
20180901|2018-03-06 15:30,6,64.36,64.36,64.36,64.36,1
20180901|2018-03-07 07:00,7,64.39,64.39,64.36,64.36,2
20180901|2018-03-08 08:00,8,63.32,63.32,63.32,63.32,1
20180901|2018-03-08 13:00,8,62.54,62.54,62.54,62.54,1
20180901|2018-03-09 04:00,9,62.95,62.95,62.95,62.95,5
20180901|2018-03-09 04:30,9,62.96,63.1,62.95,63.1,12
20180901|2018-03-12 10:30,12,63.35,63.35,63.35,63.35,1
20180901|2018-03-13 09:00,13,64.54,64.54,64.54,64.54,1
20180901|2018-03-14 04:30,14,63.86,63.86,63.86,63.86,1
20180901|2018-03-14 13:30,14,63.84,63.85,63.83,63.85,5
20180901|2018-03-14 14:00,14,63.85,63.88,63.85,63.87,5
20180901|2018-03-19 11:00,19,64.93,64.93,64.93,64.93,2
20180901|2018-03-19 13:00,19,64.98,64.98,64.89,64.9,18
20180901|2018-03-20 06:00,20,65.51,65.51,65.51,65.51,1
20180901|2018-03-20 09:00,20,65.82,65.97,65.82,65.97,26
20180901|2018-03-21 09:30,21,67.12,67.29,67.09,67.29,3
20180901|2018-03-21 12:00,21,67.47,67.47,67.47,67.47,7
20180901|2018-03-21 14:00,21,68.06,68.09,68.06,68.09,15
20180901|2018-03-21 14:30,21,68.05,68.07,68.05,68.07,3
20180901|2018-03-22 12:00,22,67.33,67.35,67.32,67.32,17
20180901|2018-03-22 12:30,22,67.27,67.27,67.25,67.25,28
20180901|2018-03-23 09:00,23,68.23,68.23,68.23,68.23,1
20180901|2018-03-26 03:00,26,68.12,68.12,68.12,68.12,2
20180901|2018-03-28 09:00,28,67.51,67.53,67.51,67.53,32
20180901|2018-03-29 10:00,29,67.68,67.68,67.68,67.68,1
20180901|2018-03-29 13:00,29,68.18,68.18,68.16,68.16,4
20180901|2018-03-29 14:00,29,67.86,67.86,67.86,67.86,2
20180901|2018-04-02 12:30,2,66.42,66.42,66.42,66.42,1
20180901|2018-04-02 22:00,3,66.38,66.39,66.37,66.37,14
20180901|2018-04-02 22:30,3,66.38,66.38,66.36,66.37,17
20180901|2018-04-02 23:00,3,66.29,66.29,66.29,66.29,3
20180901|2018-04-03 15:30,3,66.78,66.78,66.78,66.78,2
20180901|2018-04-04 03:30,4,65.98,65.98,65.98,65.98,1
20180901|2018-04-04 10:00,4,66.29,66.29,66.29,66.29,1
20180901|2018-04-05 01:30,5,66.9,66.9,66.9,66.9,1
20180901|2018-04-05 18:00,6,66.5,66.62,66.5,66.62,10
20180901|2018-04-09 09:00,9,67.08,67.08,67.08,67.08,1
20180901|2018-04-09 13:00,9,67.35,67.35,67.3,67.31,5
20180901|2018-04-09 13:30,9,67.19,67.19,67.19,67.19,4
20180901|2018-04-10 05:00,10,67.94,67.94,67.94,67.94,1
20180901|2018-04-10 06:00,10,68.43,68.43,68.43,68.43,1
20180901|2018-04-10 07:00,10,68.55,68.55,68.49,68.49,14
20180901|2018-04-10 09:30,10,68.54,68.81,68.54,68.81,4
20180901|2018-04-10 10:00,10,68.88,68.91,68.85,68.88,9
20180901|2018-04-11 04:30,11,69.32,69.33,69.32,69.33,4
20180901|2018-04-11 06:30,11,69.96,69.96,69.96,69.96,2
20180901|2018-04-11 07:00,11,69.79,69.8,69.77,69.77,6
20180901|2018-04-11 07:30,11,69.81,69.84,69.81,69.84,2
20180901|2018-04-11 08:00,11,69.6,69.6,69.6,69.6,1
20180901|2018-04-11 09:30,11,70.05,71.07,70.05,70.87,25
20180901|2018-04-11 10:00,11,70.6,70.71,70.5,70.71,34
20180901|2018-04-11 10:30,11,70.71,70.71,70.58,70.58,3
20180901|2018-04-11 13:00,11,70.44,70.45,70.3,70.45,30
20180901|2018-04-11 14:00,11,70.29,70.29,70.29,70.29,2
20180901|2018-04-12 02:30,12,70.15,70.17,70.12,70.13,31
20180901|2018-04-12 06:30,12,70.24,70.24,70.24,70.24,2
20180901|2018-04-12 08:00,12,70.3,70.3,70.3,70.3,1
20180901|2018-04-12 08:30,12,69.9,69.97,69.9,69.97,22
20180901|2018-04-12 09:00,12,69.84,69.84,69.7,69.8,32
20180901|2018-04-12 09:30,12,69.61,69.61,69.61,69.61,1
20180901|2018-04-12 10:00,12,69.75,69.75,69.75,69.75,1
20180901|2018-04-12 10:30,12,70.05,70.05,70.05,70.05,1
20180901|2018-04-12 11:00,12,70.15,70.15,70.15,70.15,1
20180901|2018-04-12 13:00,12,70.33,70.33,70.33,70.33,1
20180901|2018-04-12 15:00,12,70.35,70.35,70.35,70.35,2
20180901|2018-04-13 03:00,13,70.75,70.79,70.74,70.74,16
20180901|2018-04-13 05:30,13,70.58,70.58,70.13,70.13,6
20180901|2018-04-13 06:00,13,69.9,70.09,69.9,70.05,20
20180901|2018-04-13 06:30,13,70.11,70.11,70.05,70.05,3
20180901|2018-04-13 07:00,13,70.08,70.25,70.08,70.15,30
20180901|2018-04-13 07:30,13,70.3,70.34,70.28,70.34,9
20180901|2018-04-13 08:00,13,70.39,70.52,70.39,70.5,13
20180901|2018-04-13 08:30,13,70.59,70.6,70.55,70.55,5
20180901|2018-04-13 09:00,13,70.69,70.72,70.61,70.64,10
20180901|2018-04-13 10:00,13,70.68,70.84,70.68,70.84,3
20180901|2018-04-13 10:30,13,70.77,70.82,70.75,70.81,12
20180901|2018-04-13 11:00,13,70.99,70.99,70.99,70.99,1
20180901|2018-04-13 11:30,13,70.78,70.78,70.78,70.78,1
20180901|2018-04-13 13:30,13,70.73,70.73,70.67,70.67,11
20180901|2018-04-13 14:00,13,70.67,70.67,70.57,70.57,42
20180901|2018-04-13 14:30,13,70.66,70.68,70.64,70.68,52
20180901|2018-04-15 19:30,16,70.25,70.25,70.25,70.25,14
20180901|2018-04-16 01:30,16,69.9,69.9,69.9,69.9,1
20180901|2018-04-16 02:00,16,69.68,69.68,69.68,69.68,1
20180901|2018-04-16 05:30,16,70,70,70,70,1
20180901|2018-04-16 06:30,16,69.93,69.93,69.92,69.93,31
20180901|2018-04-16 07:00,16,69.94,69.97,69.94,69.97,6
20180901|2018-04-16 07:30,16,70.02,70.02,70.02,70.02,1
20180901|2018-04-16 08:00,16,70.32,70.35,70.23,70.23,30
20180901|2018-04-16 09:00,16,70.15,70.3,70.15,70.28,13
20180901|2018-04-16 10:30,16,69.69,69.88,69.69,69.88,2
20180901|2018-04-16 13:00,16,69.78,69.78,69.78,69.78,1
20180901|2018-04-16 13:30,16,69.74,69.74,69.74,69.74,1
20180901|2018-04-16 22:00,17,69.99,70.01,69.99,70.01,48
20180901|2018-04-17 07:30,17,69.44,69.44,69.33,69.35,51
20180901|2018-04-17 08:00,17,69.43,69.47,69.4,69.47,14
20180901|2018-04-17 08:30,17,69.75,69.75,69.67,69.7,19
20180901|2018-04-17 09:00,17,69.8,69.8,69.8,69.8,1
20180901|2018-04-17 09:30,17,69.9,69.9,69.86,69.89,14
20180901|2018-04-17 11:00,17,69.65,69.73,69.63,69.68,16
20180901|2018-04-17 11:30,17,69.67,69.67,69.61,69.64,17
20180901|2018-04-17 12:00,17,69.67,69.67,69.57,69.63,8
20180901|2018-04-17 12:30,17,69.65,69.73,69.63,69.68,27
20180901|2018-04-17 13:00,17,69.72,69.95,69.72,69.94,23
20180901|2018-04-17 13:30,17,69.88,69.92,69.87,69.87,8
20180901|2018-04-17 14:00,17,69.88,69.93,69.88,69.9,12
20180901|2018-04-17 14:30,17,69.94,69.95,69.94,69.95,2
20180901|2018-04-18 01:00,18,70.54,70.54,70.54,70.54,2
20180901|2018-04-18 02:30,18,70.46,70.46,70.43,70.44,13
20180901|2018-04-18 06:00,18,70.71,70.72,70.71,70.72,2
20180901|2018-04-18 06:30,18,70.72,70.8,70.65,70.78,32
20180901|2018-04-18 07:00,18,70.75,71.14,70.75,71,21
20180901|2018-04-18 07:30,18,71,71.03,71,71.03,3
20180901|2018-04-18 08:00,18,71.06,71.21,71.04,71.1,30
20180901|2018-04-18 08:30,18,71.16,71.16,70.98,70.98,8
20180901|2018-04-18 09:00,18,70.94,71.04,70.92,70.92,16
20180901|2018-04-18 09:30,18,71.49,71.49,70.94,71.28,58
20180901|2018-04-18 10:00,18,71.23,71.38,71.19,71.37,19
20180901|2018-04-18 10:30,18,71.39,71.39,71.05,71.05,11
20180901|2018-04-18 11:00,18,71.01,71.09,70.86,70.94,45
20180901|2018-04-18 11:30,18,70.9,70.99,70.84,70.99,29
20180901|2018-04-18 12:00,18,71.03,71.15,71.02,71.11,18
20180901|2018-04-18 12:30,18,71.11,71.28,71.11,71.27,31
20180901|2018-04-18 13:00,18,71.3,71.66,71.3,71.61,22
20180901|2018-04-18 13:30,18,71.69,71.82,71.65,71.73,37
20180901|2018-04-18 14:00,18,71.76,71.91,71.76,71.89,15
20180901|2018-04-18 14:30,18,72.05,72.07,72.03,72.05,78
20180901|2018-04-19 02:30,19,72.29,72.29,72.28,72.28,2
20180901|2018-04-19 06:00,19,72.25,72.55,72.25,72.53,65
20180901|2018-04-19 06:30,19,72.55,72.75,72.55,72.72,14
20180901|2018-04-19 07:00,19,72.61,72.61,72.49,72.54,25
20180901|2018-04-19 07:30,19,72.62,72.62,72.48,72.48,14
20180901|2018-04-19 08:00,19,72.38,72.57,72.37,72.57,30
20180901|2018-04-19 08:30,19,72.49,72.52,72.19,72.22,24
20180901|2018-04-19 09:00,19,72.25,72.65,72.12,72.65,85
20180901|2018-04-19 09:30,19,72.52,72.53,72.4,72.53,23
20180901|2018-04-19 10:00,19,72.48,72.74,72.33,72.74,19
20180901|2018-04-19 10:30,19,72.86,72.86,72.48,72.5,15
20180901|2018-04-19 11:00,19,72.5,72.53,72.41,72.41,5
20180901|2018-04-19 11:30,19,72.35,72.35,72.3,72.3,4
20180901|2018-04-19 12:00,19,72.22,72.22,71.76,71.86,13
20180901|2018-04-19 12:30,19,71.93,71.94,71.93,71.94,70
20180901|2018-04-19 13:00,19,71.85,71.93,71.7,71.93,83
20180901|2018-04-19 13:30,19,71.85,71.85,71.85,71.85,2
20180901|2018-04-20 02:00,20,71.83,71.83,71.83,71.83,1
20180901|2018-04-20 03:00,20,71.97,71.97,71.97,71.97,1
20180901|2018-04-20 06:00,20,71.76,71.8,71.61,71.61,12
20180901|2018-04-20 06:30,20,71.56,71.56,71.21,71.41,37
20180901|2018-04-20 07:00,20,71.52,71.61,71.48,71.56,20
20180901|2018-04-20 07:30,20,71.55,71.55,71.44,71.44,10
20180901|2018-04-20 08:00,20,71.52,71.66,71.36,71.36,11
20180901|2018-04-20 08:30,20,71.41,71.44,71.19,71.28,14
20180901|2018-04-20 09:00,20,71.27,71.5,71.18,71.33,15
20180901|2018-04-20 09:30,20,71.48,71.48,71.47,71.47,4
20180901|2018-04-20 13:00,20,72.16,72.31,72.16,72.23,17
20180901|2018-04-20 13:30,20,72.19,72.19,72.18,72.18,2
20180901|2018-04-22 20:30,23,72.15,72.15,72.15,72.15,2
20180901|2018-04-23 04:30,23,71.89,71.89,71.89,71.89,2
20180901|2018-04-23 07:00,23,71.55,71.55,71.55,71.55,1
20180901|2018-04-23 07:30,23,71.7,71.7,71.62,71.64,5
20180901|2018-04-23 08:00,23,71.45,71.66,71.39,71.64,29
20180901|2018-04-23 08:30,23,71.68,71.78,71.49,71.54,15
20180901|2018-04-23 09:00,23,71.6,71.79,71.59,71.79,10
20180901|2018-04-23 09:30,23,71.7,71.7,71.7,71.7,2
20180901|2018-04-23 10:00,23,72.07,72.26,72.07,72.24,20
20180901|2018-04-23 10:30,23,72.21,72.21,72.08,72.08,23
20180901|2018-04-23 11:00,23,72.21,72.5,72.18,72.38,19
20180901|2018-04-23 11:30,23,72.48,72.49,72.37,72.39,7
20180901|2018-04-23 12:00,23,72.45,72.62,72.45,72.52,72
20180901|2018-04-23 12:30,23,72.57,72.75,72.57,72.75,26
20180901|2018-04-23 13:00,23,72.77,72.89,72.58,72.89,51
20180901|2018-04-23 13:30,23,72.94,73.12,72.94,73.11,16
20180901|2018-04-24 01:00,24,73.39,73.39,73.39,73.39,1
20180901|2018-04-24 01:30,24,73.39,73.39,73.37,73.37,2
20180901|2018-04-24 03:00,24,73.1,73.19,73.1,73.19,3
20180901|2018-04-24 04:00,24,72.95,72.95,72.95,72.95,1
20180901|2018-04-24 05:00,24,73.1,73.12,73.1,73.12,2
20180901|2018-04-24 08:30,24,72.78,73.01,72.76,73.01,3
20180901|2018-04-24 09:00,24,73.08,73.4,72.9,73.21,6
20180901|2018-04-24 09:30,24,73.19,73.19,73.19,73.19,1
20180901|2018-04-24 10:00,24,72.86,73.04,72.78,73.03,4
20180901|2018-04-24 10:30,24,72.88,72.88,72.8,72.84,7
20180901|2018-04-24 11:00,24,72.79,72.89,72.79,72.89,6
20180901|2018-04-24 11:30,24,72.93,72.94,72.93,72.94,8
20180901|2018-04-24 12:00,24,72.42,72.42,72.42,72.42,1
20180901|2018-04-24 12:30,24,72.3,72.34,72.23,72.26,131
20180901|2018-04-24 13:00,24,72.1,72.1,71.89,72.07,50
20180901|2018-04-24 13:30,24,72.02,72.02,72.02,72.02,1
20180901|2018-04-24 15:30,24,72.15,72.15,71.93,71.93,2
20180901|2018-04-25 02:00,25,71.85,71.85,71.85,71.85,1
20180901|2018-04-25 02:30,25,72.1,72.13,72.1,72.13,2
20180901|2018-04-25 06:30,25,71.8,71.8,71.8,71.8,1
20180901|2018-04-25 07:30,25,71.72,71.74,71.72,71.74,6
20180901|2018-04-25 09:00,25,71.93,71.93,71.93,71.93,2
20180901|2018-04-25 09:30,25,71.66,72,71.4,72,4
20180901|2018-04-25 10:00,25,71.73,71.73,71.73,71.73,2
20180901|2018-04-25 11:00,25,71.73,71.73,71.73,71.73,2
20180901|2018-04-25 12:30,25,72.09,72.09,72.09,72.09,1
20180901|2018-04-25 13:00,25,72.22,72.22,72.22,72.22,1
20180901|2018-04-26 01:00,26,72.53,72.53,72.53,72.53,4
20180901|2018-04-26 01:30,26,72.49,72.49,72.49,72.49,1
20180901|2018-04-26 06:30,26,72.9,72.9,72.86,72.86,38
20180901|2018-04-26 07:00,26,73,73.04,73,73,9
20180901|2018-04-26 07:30,26,72.9,72.9,72.9,72.9,1
20180901|2018-04-26 09:00,26,72.57,72.57,72.57,72.57,7
20180901|2018-04-26 09:30,26,72.57,72.64,72.57,72.64,40
20180901|2018-04-26 11:00,26,72.39,72.39,72.39,72.39,1
20180901|2018-04-26 13:00,26,72.62,72.62,72.62,72.62,3
20180901|2018-04-27 02:00,27,72.48,72.48,72.48,72.48,1
20180901|2018-04-27 04:30,27,72.5,72.57,72.5,72.57,36
20180901|2018-04-27 09:00,27,72.94,72.94,72.94,72.94,3
20180901|2018-04-27 12:30,27,72.89,72.89,72.82,72.86,4
20180901|2018-04-27 13:00,27,72.68,72.77,72.53,72.67,23
20180901|2018-04-30 06:30,30,72.06,72.06,72.06,72.06,1
20180901|2018-04-30 07:30,30,72.26,72.26,72.26,72.26,1
20180901|2018-04-30 09:30,30,73.32,73.32,73.32,73.32,2
20180901|2018-04-30 11:00,30,73.32,73.42,73.32,73.42,3
20180901|2018-04-30 12:00,30,74,74,74,74,1
20180901|2018-04-30 12:30,30,74.01,74.01,74.01,74.01,1
20180901|2018-04-30 13:00,30,73.56,73.62,73.49,73.49,92
20180901|2018-05-01 00:00,1,73.79,73.79,73.79,73.79,1
20180901|2018-05-01 02:00,1,73.57,73.57,73.52,73.52,2
20180901|2018-05-01 02:30,1,73.41,73.41,73.41,73.41,1
20180901|2018-05-01 04:00,1,73,73,73,73,1
20180901|2018-05-01 06:30,1,72.98,72.98,72.89,72.89,2
20180901|2018-05-01 07:30,1,73.1,73.1,73.1,73.1,1
20180901|2018-05-01 08:30,1,72.7,72.7,72.7,72.7,1
20180901|2018-05-01 09:00,1,72.57,72.57,72.57,72.57,4
20180901|2018-05-01 09:30,1,72.47,72.5,72.41,72.41,6
20180901|2018-05-01 12:30,1,72.06,72.06,72.06,72.06,2
20180901|2018-05-01 13:00,1,72.32,72.32,72.17,72.19,3
20180901|2018-05-01 13:30,1,72.34,72.34,72.34,72.34,2
20180901|2018-05-02 00:30,2,72.27,72.27,72.27,72.27,2
20180901|2018-05-02 04:00,2,72.34,72.34,72.33,72.33,3
20180901|2018-05-02 05:00,2,72.18,72.18,72.18,72.18,1
20180901|2018-05-02 06:00,2,72,72,72,72,1
20180901|2018-05-02 06:30,2,72.07,72.07,72.07,72.07,1
20180901|2018-05-02 07:30,2,71.97,71.97,71.97,71.97,1
20180901|2018-05-02 09:00,2,71.92,71.93,71.92,71.93,2
20180901|2018-05-02 09:30,2,71.7,72.09,71.67,72.07,7
20180901|2018-05-02 10:00,2,71.9,71.9,71.85,71.85,2
20180901|2018-05-02 10:30,2,71.6,71.65,71.6,71.65,2
20180901|2018-05-02 11:00,2,72.14,72.14,72.14,72.14,1
20180901|2018-05-02 11:30,2,72.08,72.08,72.08,72.08,1
20180901|2018-05-02 14:00,2,72.25,72.25,72.25,72.25,1
20180901|2018-05-03 03:30,3,72.59,72.59,72.56,72.56,5
20180901|2018-05-03 05:00,3,72.64,72.64,72.51,72.51,5
20180901|2018-05-03 05:30,3,72.48,72.48,72.24,72.24,7
20180901|2018-05-03 06:00,3,72.2,72.2,71.97,71.97,4
20180901|2018-05-03 07:30,3,71.75,71.75,71.75,71.75,1
20180901|2018-05-03 08:30,3,71.76,71.76,71.76,71.76,5
20180901|2018-05-03 09:00,3,71.81,71.81,71.81,71.81,1
20180901|2018-05-03 10:00,3,72.24,72.24,72.24,72.24,1
20180901|2018-05-03 11:00,3,72.43,72.43,72.43,72.43,3
20180901|2018-05-03 11:30,3,72.5,72.5,72.5,72.5,2
20180901|2018-05-03 12:00,3,72.83,72.85,72.83,72.85,3
20180901|2018-05-03 12:30,3,73,73,72.99,72.99,15
20180901|2018-05-03 13:00,3,72.71,72.71,72.51,72.51,2
20180901|2018-05-04 04:00,4,72.36,72.39,72.36,72.39,4
20180901|2018-05-04 05:00,4,72.72,72.72,72.72,72.72,1
20180901|2018-05-04 05:30,4,73.08,73.08,73.08,73.08,1
20180901|2018-05-04 06:00,4,73.03,73.03,73.03,73.03,1
20180901|2018-05-04 06:30,4,72.81,72.81,72.81,72.81,2
20180901|2018-05-04 07:00,4,72.81,72.83,72.81,72.83,2
20180901|2018-05-04 10:00,4,73.28,73.28,73.28,73.28,30
20180901|2018-05-04 10:30,4,73.67,73.83,73.67,73.83,12
20180901|2018-05-04 11:00,4,73.84,73.84,73.84,73.84,1
20180901|2018-05-06 22:00,7,74.6,74.88,74.6,74.84,17
20180901|2018-05-07 03:00,7,74.6,74.6,74.6,74.6,2
20180901|2018-05-07 06:00,7,74.68,74.68,74.68,74.68,3
20180901|2018-05-07 06:30,7,74.82,74.84,74.82,74.84,74
20180901|2018-05-07 08:00,7,74.94,74.94,74.71,74.77,12
20180901|2018-05-07 08:30,7,74.65,74.76,74.63,74.63,8
20180901|2018-05-07 09:00,7,74.77,74.99,74.76,74.9,14
20180901|2018-05-07 09:30,7,74.88,75.31,74.88,75.09,21
20180901|2018-05-07 10:00,7,75.12,75.18,75.05,75.1,6
20180901|2018-05-07 10:30,7,75.2,75.2,75.11,75.11,8
20180901|2018-05-07 11:00,7,75.16,75.43,75.12,75.12,7
20180901|2018-05-07 11:30,7,75.22,75.24,75.22,75.24,3
20180901|2018-05-07 12:30,7,75.29,75.29,75.29,75.29,1
20180901|2018-05-07 13:00,7,75.45,75.45,75.28,75.37,20
20180901|2018-05-07 13:30,7,75.21,75.21,74.73,74.76,26
20180901|2018-05-07 18:30,8,74.77,74.77,74.77,74.77,2
20180901|2018-05-07 20:00,8,74.8,74.8,74.8,74.8,2
20180901|2018-05-08 06:00,8,74.48,74.48,74.48,74.48,1
20180901|2018-05-08 06:30,8,74.57,74.73,74.57,74.68,9
20180901|2018-05-08 07:00,8,74.77,74.9,74.62,74.86,29
20180901|2018-05-08 07:30,8,74.89,74.89,74.77,74.87,6
20180901|2018-05-08 08:00,8,74.91,75.11,74.89,75.11,7
20180901|2018-05-08 08:30,8,74.82,74.87,74.82,74.82,3
20180901|2018-05-08 09:00,8,74.8,74.86,74.58,74.58,16
20180901|2018-05-08 09:30,8,74.58,74.73,74.58,74.68,15
20180901|2018-05-08 10:30,8,73.02,73.59,73.02,73.59,18
20180901|2018-05-08 11:30,8,73.2,73.2,73.2,73.2,1
20180901|2018-05-08 13:00,8,74.43,74.82,74.43,74.82,2
20180901|2018-05-08 13:30,8,74.7,74.98,74.7,74.98,46
20180901|2018-05-08 14:30,8,74.82,74.82,74.82,74.82,1
20180901|2018-05-08 21:00,9,75.8,75.8,75.8,75.8,1
20180901|2018-05-08 21:30,9,75.81,75.81,75.81,75.81,1
20180901|2018-05-08 22:00,9,75.82,75.82,75.82,75.82,1
20180901|2018-05-08 22:30,9,75.87,75.87,75.87,75.87,1
20180901|2018-05-09 02:00,9,75.85,75.85,75.85,75.85,1
20180901|2018-05-09 03:00,9,75.96,75.96,75.96,75.96,2
20180901|2018-05-09 04:00,9,76.25,76.25,76.25,76.25,1
20180901|2018-05-09 06:00,9,76.06,76.2,76.06,76.2,2
20180901|2018-05-09 07:00,9,76.03,76.03,75.96,75.98,6
20180901|2018-05-09 07:30,9,75.91,76.02,75.91,76.02,7
20180901|2018-05-09 08:00,9,76,76,75.8,75.8,15
20180901|2018-05-09 08:30,9,75.9,76.02,75.9,76.01,5
20180901|2018-05-09 09:00,9,76.17,76.29,76.1,76.1,9
20180901|2018-05-09 09:30,9,76.18,76.58,76.18,76.37,135
20180901|2018-05-09 10:00,9,76.35,76.39,76.35,76.39,8
20180901|2018-05-09 10:30,9,76.3,76.3,76.1,76.15,14
20180901|2018-05-09 11:00,9,76.25,76.51,76.17,76.51,18
20180901|2018-05-09 11:30,9,76.42,76.42,76.2,76.2,11
20180901|2018-05-09 12:00,9,76.33,76.38,76.33,76.37,3
20180901|2018-05-09 12:30,9,76.35,76.35,76.33,76.34,6
20180901|2018-05-09 13:00,9,76.29,76.43,76.17,76.41,10
20180901|2018-05-09 13:30,9,76.37,76.44,76.37,76.4,8
20180901|2018-05-09 14:30,9,76.43,76.43,76.43,76.43,1
20180901|2018-05-09 23:00,10,77.04,77.12,77.04,77.12,9
20180901|2018-05-10 02:30,10,76.96,76.96,76.96,76.96,1
20180901|2018-05-10 03:00,10,77,77.03,77,77.03,3
20180901|2018-05-10 04:00,10,76.99,76.99,76.99,76.99,1
20180901|2018-05-10 04:30,10,76.83,76.83,76.83,76.83,3
20180901|2018-05-10 05:00,10,76.82,76.82,76.82,76.82,1
20180901|2018-05-10 06:00,10,76.63,76.63,76.63,76.63,1
20180901|2018-05-10 07:30,10,76.71,76.71,76.64,76.66,7
20180901|2018-05-10 08:00,10,76.65,76.67,76.19,76.36,67
20180901|2018-05-10 08:30,10,76.2,76.33,75.92,75.93,8
20180901|2018-05-10 09:00,10,75.81,76.18,75.79,76.18,10
20180901|2018-05-10 09:30,10,76.21,76.5,76.2,76.2,30
20180901|2018-05-10 10:00,10,76.17,76.49,76.17,76.46,16
20180901|2018-05-10 10:30,10,76.41,76.41,76.26,76.38,26
20180901|2018-05-10 11:00,10,76.38,76.46,76.38,76.46,3
20180901|2018-05-10 12:00,10,76.25,76.25,76.25,76.25,1
20180901|2018-05-10 12:30,10,76.33,76.34,76.19,76.24,11
20180901|2018-05-10 13:00,10,76.41,76.82,76.41,76.82,7
20180901|2018-05-10 13:30,10,76.78,76.86,76.78,76.86,5
20180901|2018-05-10 14:00,10,76.78,76.78,76.78,76.78,1
20180901|2018-05-10 15:00,10,76.77,76.77,76.77,76.77,1
20180901|2018-05-11 03:00,11,76.69,76.69,76.69,76.69,2
20180901|2018-05-11 05:30,11,76.76,76.77,76.76,76.77,3
20180901|2018-05-11 07:30,11,76.63,76.65,76.62,76.65,3
20180901|2018-05-11 08:00,11,76.58,76.58,76.58,76.58,1
20180901|2018-05-11 08:30,11,76.7,76.7,76.7,76.7,1
20180901|2018-05-11 09:00,11,76.59,76.59,76.52,76.59,5
20180901|2018-05-11 09:30,11,76.6,76.94,76.5,76.83,21
20180901|2018-05-11 10:00,11,76.78,76.82,76.78,76.82,2
20180901|2018-05-11 10:30,11,76.78,76.8,76.78,76.8,2
20180901|2018-05-11 11:00,11,76.62,76.71,76.62,76.71,4
20180901|2018-05-11 11:30,11,76.76,76.76,76.76,76.76,1
20180901|2018-05-11 13:00,11,76.88,76.88,76.58,76.58,9
20180901|2018-05-11 13:30,11,76.5,76.5,76.41,76.41,3
20180901|2018-05-11 14:00,11,76.41,76.41,76.41,76.41,1
20180901|2018-05-14 01:00,14,76.15,76.15,76.15,76.15,1
20180901|2018-05-14 02:30,14,76,76,76,76,1
20180901|2018-05-14 03:00,14,76.07,76.07,76.07,76.07,1
20180901|2018-05-14 03:30,14,76.26,76.26,76.26,76.26,1
20180901|2018-05-14 07:30,14,76.8,76.8,76.73,76.73,3
20180901|2018-05-14 08:00,14,76.79,76.79,76.64,76.64,13
20180901|2018-05-14 08:30,14,76.73,76.99,76.73,76.96,11
20180901|2018-05-14 09:00,14,76.95,77.08,76.95,77.08,3
20180901|2018-05-14 09:30,14,77.18,77.4,77.18,77.39,27
20180901|2018-05-14 10:00,14,77.38,77.38,77.07,77.16,70
20180901|2018-05-14 10:30,14,77.33,77.38,77.3,77.38,12
20180901|2018-05-14 11:00,14,77.41,77.41,77.25,77.25,7
20180901|2018-05-14 11:30,14,77.28,77.38,77.23,77.38,22
20180901|2018-05-14 12:00,14,77.34,77.4,77.34,77.4,6
20180901|2018-05-14 12:30,14,77.47,77.52,77.32,77.32,4
20180901|2018-05-14 13:00,14,77.26,77.41,77.26,77.39,8
20180901|2018-05-14 13:30,14,77.5,77.62,77.5,77.62,2
20180901|2018-05-14 14:00,14,77.68,77.68,77.68,77.68,1
20180901|2018-05-14 15:30,14,77.75,77.75,77.71,77.71,4
20180901|2018-05-15 04:00,15,77.99,77.99,77.99,77.99,1
20180901|2018-05-15 04:30,15,77.97,78.2,77.97,78.2,2
20180901|2018-05-15 05:00,15,78.17,78.17,78.17,78.17,1
20180901|2018-05-15 05:30,15,78.45,78.45,78.45,78.45,1
20180901|2018-05-15 07:00,15,78.39,78.39,78.39,78.39,1
20180901|2018-05-15 07:30,15,78.27,78.28,78.03,78.07,28
20180901|2018-05-15 08:00,15,78.03,78.09,77.67,77.68,66
20180901|2018-05-15 08:30,15,77.56,77.56,77.44,77.44,2
20180901|2018-05-15 09:00,15,77.37,77.55,77.32,77.55,38
20180901|2018-05-15 10:00,15,78.16,78.16,78.16,78.16,1
20180901|2018-05-15 12:00,15,78.01,78.01,77.97,77.97,2
20180901|2018-05-15 12:30,15,78.06,78.23,78.01,78.01,11
20180901|2018-05-15 14:00,15,77.72,77.72,77.72,77.72,1
20180901|2018-05-15 14:30,15,77.67,77.67,77.66,77.66,3
20180901|2018-05-15 15:30,15,77.68,77.68,77.68,77.68,1
20180901|2018-05-15 23:00,16,77.77,77.77,77.77,77.77,2
20180901|2018-05-16 04:00,16,77.47,77.47,77.47,77.47,1
20180901|2018-05-16 04:30,16,77.59,77.59,77.59,77.59,1
20180901|2018-05-16 08:00,16,77.31,77.45,77.31,77.45,6
20180901|2018-05-16 09:30,16,77.73,77.78,77.72,77.78,20
20180901|2018-05-16 12:00,16,78.18,78.2,78.13,78.2,36
20180901|2018-05-16 12:30,16,78.26,78.4,78.24,78.4,9
20180901|2018-05-16 13:00,16,78.41,78.66,78.38,78.66,33
20180901|2018-05-16 13:30,16,78.69,78.69,78.69,78.69,1
20180901|2018-05-16 14:00,16,78.67,78.69,78.67,78.69,2
20180901|2018-05-16 14:30,16,78.74,78.8,78.73,78.8,6
20180901|2018-05-17 02:30,17,79.13,79.13,79.13,79.13,1
20180901|2018-05-17 04:00,17,79.28,79.28,79.28,79.28,1
20180901|2018-05-17 05:30,17,79.43,79.43,79.43,79.43,1
20180901|2018-05-17 06:00,17,79.43,79.52,79.43,79.52,19
20180901|2018-05-17 07:00,17,79.46,79.46,79.43,79.43,2
20180901|2018-05-17 07:30,17,79.41,79.41,79.34,79.35,9
20180901|2018-05-17 08:00,17,79.32,79.32,79.1,79.21,10
20180901|2018-05-17 08:30,17,79.16,79.32,78.99,79.29,33
20180901|2018-05-17 09:00,17,79.35,79.5,79.22,79.5,5
20180901|2018-05-17 09:30,17,79.54,79.75,79.53,79.75,8
20180901|2018-05-17 10:00,17,79.63,79.94,79.63,79.94,73
20180901|2018-05-17 10:30,17,79.96,80.01,79.75,79.75,17
20180901|2018-05-17 11:00,17,79.74,79.75,79.48,79.48,33
20180901|2018-05-17 11:30,17,79.45,79.45,78.96,78.96,26
20180901|2018-05-17 12:00,17,79.13,79.2,79.1,79.2,23
20180901|2018-05-17 12:30,17,78.91,78.91,78.8,78.91,4
20180901|2018-05-17 13:00,17,78.75,78.96,78.73,78.86,13
20180901|2018-05-17 13:30,17,78.86,79.03,78.86,79.02,22
20180901|2018-05-17 14:30,17,78.97,78.97,78.97,78.97,2
20180901|2018-05-17 20:00,18,79.12,79.12,79.12,79.12,1
20180901|2018-05-18 00:30,18,79.1,79.1,79.1,79.1,1
20180901|2018-05-18 06:30,18,79.2,79.2,79.2,79.2,5
20180901|2018-05-18 07:00,18,79.36,79.36,79.36,79.36,1
20180901|2018-05-18 08:00,18,79.26,79.26,79.23,79.23,5
20180901|2018-05-18 09:00,18,78.98,78.98,78.98,78.98,1
20180901|2018-05-18 09:30,18,79.05,79.11,78.94,78.94,13
20180901|2018-05-18 10:00,18,79.06,79.06,79.06,79.06,1
20180901|2018-05-18 11:00,18,78.4,78.4,78.4,78.4,2
20180901|2018-05-18 12:30,18,78.77,78.77,78.77,78.77,1
20180901|2018-05-18 13:00,18,78.35,78.35,78.07,78.07,12
20180901|2018-05-18 13:30,18,78.08,78.17,78.03,78.17,8
20180901|2018-05-20 18:30,21,78.57,78.57,78.57,78.57,7
20180901|2018-05-20 19:30,21,78.52,78.52,78.52,78.52,1
20180901|2018-05-20 20:00,21,78.55,78.56,78.55,78.55,12
20180901|2018-05-21 01:30,21,78.75,78.75,78.75,78.75,1
20180901|2018-05-21 03:00,21,78.58,78.61,78.56,78.56,42
20180901|2018-05-21 03:30,21,78.57,78.57,78.48,78.48,3
20180901|2018-05-21 04:00,21,78.4,78.5,78.4,78.5,12
20180901|2018-05-21 06:00,21,78.17,78.17,78.17,78.17,1
20180901|2018-05-21 07:00,21,77.92,77.92,77.81,77.81,2
20180901|2018-05-21 07:30,21,77.96,77.96,77.96,77.96,1
20180901|2018-05-21 08:00,21,78.06,78.2,78.06,78.2,4
20180901|2018-05-21 09:00,21,77.99,77.99,77.99,77.99,1
20180901|2018-05-21 10:00,21,78.23,78.37,78.22,78.37,13
20180901|2018-05-21 10:30,21,78.58,78.58,78.58,78.58,1
20180901|2018-05-21 13:00,21,78.85,78.85,78.85,78.85,1
20180901|2018-05-21 22:00,22,79.02,79.02,79.02,79.02,1
20180901|2018-05-22 01:30,22,79.02,79.02,79.02,79.02,2
20180901|2018-05-22 02:30,22,79.35,79.35,79.35,79.35,2
20180901|2018-05-22 03:00,22,79.33,79.33,79.33,79.33,1
20180901|2018-05-22 03:30,22,79.25,79.29,79.25,79.29,2
20180901|2018-05-22 04:00,22,79.13,79.13,79.13,79.13,1
20180901|2018-05-22 05:00,22,79.24,79.24,79.24,79.24,1
20180901|2018-05-22 05:30,22,79.2,79.2,79.2,79.2,1
20180901|2018-05-22 07:30,22,79.51,79.59,79.51,79.59,6
20180901|2018-05-22 08:00,22,79.52,79.52,79.52,79.52,1
20180901|2018-05-22 08:30,22,79.57,79.57,79.53,79.53,3
20180901|2018-05-22 09:00,22,79.65,79.65,79.65,79.65,1
20180901|2018-05-22 09:30,22,79.78,79.85,79.78,79.85,2
20180901|2018-05-22 10:00,22,80.05,80.05,79.8,79.91,5
20180901|2018-05-22 10:30,22,79.95,79.95,79.95,79.95,1
20180901|2018-05-22 11:00,22,79.68,79.68,79.44,79.44,6
20180901|2018-05-22 11:30,22,79.45,79.45,79.42,79.42,7
20180901|2018-05-22 12:00,22,79.27,79.27,78.85,78.9,29
20180901|2018-05-22 12:30,22,78.85,79.35,78.83,79.35,31
20180901|2018-05-22 13:00,22,79.32,79.34,79.02,79.19,61
20180901|2018-05-22 13:30,22,79.29,79.32,79.11,79.17,16
20180901|2018-05-22 14:00,22,79.08,79.08,78.91,79.02,5
20180901|2018-05-22 14:30,22,78.98,79,78.98,79,4
20180901|2018-05-22 15:00,22,79.02,79.04,79.02,79.04,3
20180901|2018-05-23 02:00,23,78.71,78.71,78.71,78.71,2
20180901|2018-05-23 02:30,23,78.6,78.61,78.6,78.61,2
20180901|2018-05-23 03:00,23,78.57,78.57,78.57,78.57,1
20180901|2018-05-23 05:00,23,78.59,78.61,78.59,78.61,2
20180901|2018-05-23 05:30,23,78.56,78.56,78.56,78.56,1
20180901|2018-05-23 07:00,23,78.96,78.96,78.96,78.96,1
20180901|2018-05-23 07:30,23,78.95,78.95,78.81,78.84,3
20180901|2018-05-23 08:00,23,78.67,78.67,78.64,78.64,6
20180901|2018-05-23 08:30,23,78.71,78.71,78.71,78.71,1
20180901|2018-05-23 09:00,23,78.86,78.86,78.8,78.81,7
20180901|2018-05-23 09:30,23,78.41,78.49,78.01,78.44,44
20180901|2018-05-23 10:00,23,78.51,78.73,78.49,78.7,22
20180901|2018-05-23 10:30,23,78.73,79.14,78.73,79.07,27
20180901|2018-05-23 11:00,23,79.08,79.08,78.78,78.79,56
20180901|2018-05-23 11:30,23,78.86,78.91,78.85,78.91,8
20180901|2018-05-23 12:00,23,78.79,78.98,78.78,78.96,15
20180901|2018-05-23 12:30,23,79.05,79.07,78.93,78.99,10
20180901|2018-05-23 13:00,23,78.95,79.45,78.95,79.45,31
20180901|2018-05-23 13:30,23,79.41,79.41,79.35,79.38,33
20180901|2018-05-23 14:00,23,79.32,79.32,79.32,79.32,1
20180901|2018-05-23 14:30,23,79.36,79.36,79.32,79.32,2
20180901|2018-05-23 15:00,23,79.34,79.34,79.34,79.34,1
20180901|2018-05-23 20:00,24,79.31,79.31,79.3,79.3,2
20180901|2018-05-23 20:30,24,79.17,79.17,79.17,79.17,1
20180901|2018-05-23 23:30,24,79.2,79.2,79.2,79.2,1
20180901|2018-05-24 00:00,24,79.11,79.11,79.11,79.11,2
20180901|2018-05-24 00:30,24,79.08,79.11,79.08,79.11,2
20180901|2018-05-24 01:00,24,79.15,79.15,79.15,79.15,1
20180901|2018-05-24 01:30,24,79.22,79.22,79.2,79.2,2
20180901|2018-05-24 02:00,24,79.24,79.24,79.11,79.19,4
20180901|2018-05-24 02:30,24,79.17,79.24,79.08,79.24,13
20180901|2018-05-24 03:00,24,79.15,79.2,79.15,79.2,4
20180901|2018-05-24 03:30,24,79.09,79.09,78.9,78.93,9
20180901|2018-05-24 04:30,24,78.8,78.8,78.69,78.7,9
20180901|2018-05-24 05:00,24,78.73,78.88,78.73,78.87,59
20180901|2018-05-24 05:30,24,78.91,78.97,78.91,78.97,22
20180901|2018-05-24 06:00,24,78.88,78.88,78.49,78.49,22
20180901|2018-05-24 06:30,24,78.4,78.59,78.4,78.54,59
20180901|2018-05-24 07:00,24,78.54,78.54,78.31,78.52,29
20180901|2018-05-24 07:30,24,78.5,78.64,78.5,78.6,4
20180901|2018-05-24 08:00,24,78.42,78.47,78.29,78.33,13
20180901|2018-05-24 08:30,24,78.43,78.56,78.34,78.42,13
20180901|2018-05-24 09:00,24,78.75,78.89,78.6,78.6,41
20180901|2018-05-24 09:30,24,78.62,78.81,78.62,78.79,6
20180901|2018-05-24 10:00,24,78.84,78.89,78.68,78.68,15
20180901|2018-05-24 10:30,24,78.76,78.93,78.65,78.79,38
20180901|2018-05-24 11:00,24,78.79,78.93,78.79,78.89,28
20180901|2018-05-24 11:30,24,78.88,78.88,78.78,78.78,5
20180901|2018-05-24 12:00,24,78.88,78.92,78.7,78.7,11
20180901|2018-05-24 12:30,24,78.75,78.86,78.65,78.71,14
20180901|2018-05-24 13:00,24,78.66,78.66,78.4,78.4,23
20180901|2018-05-24 13:30,24,78.54,78.54,78.54,78.54,1
20180901|2018-05-24 14:00,24,78.44,78.44,78.44,78.44,1
20180901|2018-05-24 19:00,25,78.44,78.44,78.44,78.44,1
20180901|2018-05-24 23:00,25,78.38,78.38,78.38,78.38,2
20180901|2018-05-25 01:00,25,78.24,78.25,78.2,78.2,11
20180901|2018-05-25 01:30,25,78.2,78.2,78.18,78.18,11
20180901|2018-05-25 02:00,25,78.14,78.14,78.03,78.13,4
20180901|2018-05-25 02:30,25,77.79,77.79,77.79,77.79,2
20180901|2018-05-25 03:00,25,77.8,77.89,77.71,77.71,10
20180901|2018-05-25 03:30,25,77.57,77.57,77.57,77.57,3
20180901|2018-05-25 04:00,25,77.65,77.65,77.54,77.54,2
20180901|2018-05-25 04:30,25,77.07,77.09,76.64,76.89,9
20180901|2018-05-25 05:00,25,76.77,76.94,76.77,76.8,18
20180901|2018-05-25 06:00,25,76.81,76.82,76.57,76.6,12
20180901|2018-05-25 06:30,25,76.73,76.73,76.63,76.73,21
20180901|2018-05-25 07:00,25,76.76,76.76,76.71,76.71,2
20180901|2018-05-25 07:30,25,76.49,76.6,76.49,76.6,3
20180901|2018-05-25 08:00,25,76.72,76.76,76.71,76.76,13
20180901|2018-05-25 08:30,25,76.66,76.66,76.65,76.66,3
20180901|2018-05-25 09:00,25,76.61,76.61,76.53,76.53,2
20180901|2018-05-25 09:30,25,76.45,76.45,76.45,76.45,4
20180901|2018-05-25 10:00,25,76.36,76.36,76.07,76.08,6
20180901|2018-05-25 10:30,25,76.09,76.16,75.93,76.01,8
20180901|2018-05-25 11:00,25,75.85,75.85,75.84,75.84,10
20180901|2018-05-25 11:30,25,75.8,76,75.8,76,15
20180901|2018-05-25 12:00,25,75.9,75.9,75.84,75.84,3
20180901|2018-05-25 13:00,25,75.97,76.14,75.94,76.14,21
20180901|2018-05-25 13:30,25,76.15,76.15,76.03,76.03,3
20180901|2018-05-25 14:00,25,76.07,76.07,76.07,76.07,1
20180901|2018-05-25 15:00,25,75.94,75.97,75.94,75.97,3
20180901|2018-05-25 15:30,25,75.88,75.88,75.88,75.88,2
20180901|2018-05-27 17:30,29,75.48,75.59,75.48,75.59,3
20180901|2018-05-27 18:00,29,75.66,75.66,75.52,75.52,2
20180901|2018-05-27 20:00,29,75.4,75.4,75.4,75.4,1
20180901|2018-05-27 20:30,29,74.65,74.66,74.41,74.66,3
20180901|2018-05-27 21:00,29,74.56,74.63,74.56,74.63,5
20180901|2018-05-28 01:30,29,75.43,75.43,75.43,75.43,1
20180901|2018-05-28 02:00,29,75.35,75.4,74.97,75.26,28
20180901|2018-05-28 02:30,29,75.17,75.17,74.98,75.11,10
20180901|2018-05-28 03:00,29,74.81,75.14,74.81,75.14,5
20180901|2018-05-28 04:30,29,75.23,75.24,75.23,75.24,2
20180901|2018-05-28 05:30,29,75.04,75.04,75.04,75.04,3
20180901|2018-05-28 06:30,29,75.03,75.03,75.03,75.03,1
20180901|2018-05-28 07:00,29,75.11,75.12,75.11,75.12,5
20180901|2018-05-28 07:30,29,75.01,75.07,75.01,75.07,3
20180901|2018-05-28 08:00,29,75.06,75.11,74.8,74.89,10
20180901|2018-05-28 08:30,29,74.64,74.85,74.64,74.85,2
20180901|2018-05-28 09:00,29,74.99,75.37,74.93,75.37,16
20180901|2018-05-28 09:30,29,75,75,74.92,74.92,4
20180901|2018-05-28 10:00,29,75.04,75.04,75.02,75.02,10
20180901|2018-05-28 10:30,29,74.97,74.98,74.97,74.98,5
20180901|2018-05-28 11:30,29,75.22,75.22,75.08,75.08,3
20180901|2018-05-28 18:00,29,75.5,75.5,75.5,75.5,1
20180901|2018-05-28 23:00,29,75.37,75.37,75.37,75.37,3
20180901|2018-05-29 01:00,29,75.27,75.27,75.21,75.21,3
20180901|2018-05-29 02:00,29,75.14,75.25,75.14,75.24,10
20180901|2018-05-29 02:30,29,75.31,75.31,75.15,75.15,10
20180901|2018-05-29 03:00,29,75.3,75.35,75.16,75.16,13
20180901|2018-05-29 03:30,29,75.11,75.13,74.94,74.96,28
20180901|2018-05-29 04:00,29,74.99,75.13,74.98,75.13,25
20180901|2018-05-29 04:30,29,75.1,75.31,75.08,75.3,19
20180901|2018-05-29 05:00,29,75.48,75.64,75.4,75.43,34
20180901|2018-05-29 05:30,29,75.31,75.39,75.29,75.39,5
20180901|2018-05-29 06:00,29,75.51,75.57,75.4,75.4,25
20180901|2018-05-29 06:30,29,75.49,75.61,75.49,75.61,6
20180901|2018-05-29 07:00,29,75.55,75.87,75.55,75.84,41
20180901|2018-05-29 07:30,29,75.79,75.88,75.79,75.79,40
20180901|2018-05-29 08:00,29,75.7,75.86,75.54,75.7,92
20180901|2018-05-29 08:30,29,75.71,75.75,75.45,75.55,25
20180901|2018-05-29 09:00,29,75.56,75.68,75.42,75.42,41
20180901|2018-05-29 09:30,29,75.39,75.42,75.31,75.31,18
20180901|2018-05-29 10:00,29,75.25,75.43,75,75,40
20180901|2018-05-29 10:30,29,75.01,75.01,74.59,74.59,53
20180901|2018-05-29 11:00,29,74.5,74.8,74.43,74.74,15
20180901|2018-05-29 11:30,29,74.73,74.84,74.68,74.84,9
20180901|2018-05-29 12:00,29,74.7,74.95,74.7,74.95,4
20180901|2018-05-29 12:30,29,74.94,75.06,74.91,75.06,4
20180901|2018-05-29 13:00,29,75.11,75.27,75.1,75.23,44
20180901|2018-05-29 13:30,29,75.18,75.18,75.09,75.13,9
20180901|2018-05-29 20:00,30,75,75,74.63,74.66,19
20180901|2018-05-29 20:30,30,74.67,74.81,74.66,74.74,16
20180901|2018-05-29 21:30,30,74.82,74.82,74.71,74.72,7
20180901|2018-05-29 22:00,30,74.78,74.78,74.78,74.78,1
20180901|2018-05-29 22:30,30,74.74,74.74,74.74,74.74,1
20180901|2018-05-29 23:00,30,74.8,74.82,74.8,74.82,2
20180901|2018-05-29 23:30,30,74.94,75.06,74.94,75.06,2
20180901|2018-05-30 00:00,30,74.99,74.99,74.99,74.99,1
20180901|2018-05-30 00:30,30,74.98,74.98,74.82,74.91,8
20180901|2018-05-30 01:00,30,75.03,75.19,75.03,75.19,6
20180901|2018-05-30 02:00,30,75.08,75.17,75.02,75.02,10
20180901|2018-05-30 02:30,30,75.22,75.25,75.19,75.19,13
20180901|2018-05-30 03:00,30,75.28,75.29,75.07,75.27,31
20180901|2018-05-30 03:30,30,75.19,75.33,75.17,75.33,16
20180901|2018-05-30 04:00,30,75.3,75.61,75.3,75.6,39
20180901|2018-05-30 04:30,30,75.63,75.74,75.59,75.74,32
20180901|2018-05-30 05:00,30,75.6,75.6,75.49,75.51,16
20180901|2018-05-30 05:30,30,75.41,75.41,75.39,75.41,7
20180901|2018-05-30 06:00,30,75.43,75.75,75.42,75.75,14
20180901|2018-05-30 06:30,30,75.8,75.85,75.73,75.83,25
20180901|2018-05-30 07:00,30,75.89,76.05,75.84,75.9,45
20180901|2018-05-30 07:30,30,75.89,76.07,75.78,75.82,56
20180901|2018-05-30 08:00,30,75.76,76.11,75.64,75.96,78
20180901|2018-05-30 08:30,30,76.02,76.36,76.01,76.17,40
20180901|2018-05-30 09:00,30,76.16,76.51,76.05,76.51,35
20180901|2018-05-30 09:30,30,76.41,76.96,76.39,76.94,33
20180901|2018-05-30 10:00,30,76.96,77.06,76.76,76.76,42
20180901|2018-05-30 10:30,30,76.78,77.13,76.77,77.08,31
20180901|2018-05-30 11:00,30,77.17,77.23,76.97,77.22,33
20180901|2018-05-30 11:30,30,77.28,77.28,77.08,77.12,17
20180901|2018-05-30 12:00,30,77.06,77.07,77.06,77.07,2
20180901|2018-05-30 12:30,30,77.02,77.17,77.02,77.17,12
20180901|2018-05-30 13:00,30,77.18,77.42,77.15,77.42,107
20180901|2018-05-30 13:30,30,77.38,77.55,77.37,77.45,40
20180901|2018-05-30 14:00,30,77.45,77.51,77.45,77.51,3
20180901|2018-05-30 14:30,30,77.48,77.5,77.48,77.5,28
20180901|2018-05-30 15:30,30,77.53,77.67,77.35,77.39,17
20180901|2018-05-30 18:00,31,77.29,77.29,77.29,77.29,1
20180901|2018-05-30 19:00,31,77.3,77.3,77.3,77.3,2
20180901|2018-05-30 23:30,31,77.11,77.11,77.11,77.11,1
20180901|2018-05-31 00:00,31,77.2,77.2,77.2,77.2,1
20180901|2018-05-31 00:30,31,77.18,77.29,77.18,77.29,2
20180901|2018-05-31 01:00,31,77.13,77.13,77.13,77.13,2
20180901|2018-05-31 02:00,31,77.04,77.11,76.91,77.07,27
20180901|2018-05-31 02:30,31,77.11,77.14,77.08,77.14,8
20180901|2018-05-31 03:00,31,77.14,77.19,77.14,77.19,6
20180901|2018-05-31 03:30,31,77.16,77.17,77,77,45
20180901|2018-05-31 04:00,31,77.04,77.09,76.94,76.98,21
20180901|2018-05-31 04:30,31,77,77,76.88,76.9,208
20180901|2018-05-31 05:00,31,76.89,77,76.88,77,306
20180901|2018-05-31 05:30,31,77.01,77.13,77.01,77.11,7
20180901|2018-05-31 06:00,31,77.16,77.25,77.05,77.25,24
20180901|2018-05-31 06:30,31,77.25,77.46,77.23,77.43,54
20180901|2018-05-31 07:00,31,77.39,77.51,77.32,77.51,41
20180901|2018-05-31 07:30,31,77.47,77.85,77.44,77.84,72
20180901|2018-05-31 08:00,31,77.68,78.22,77.5,78.19,333
20180901|2018-05-31 08:30,31,78.14,78.15,77.88,77.88,135
20180901|2018-05-31 09:00,31,77.88,77.99,77.76,77.88,45
20180901|2018-05-31 09:30,31,77.81,78.04,77.81,78.04,40
20180901|2018-05-31 10:00,31,78.19,78.71,77.69,77.72,116
20180901|2018-05-31 10:30,31,77.49,77.64,77.33,77.49,120
20180901|2018-05-31 11:00,31,77.45,77.8,77.35,77.7,95
20180901|2018-05-31 11:30,31,77.64,77.73,77.43,77.49,85
20180901|2018-05-31 12:00,31,77.42,77.5,76.96,76.96,20
20180901|2018-05-31 12:30,31,76.94,77.15,76.89,76.89,18
20180901|2018-05-31 13:00,31,76.88,77.27,76.7,77.27,25
20180901|2018-05-31 13:30,31,77.27,77.54,77.21,77.54,21
20180901|2018-05-31 14:00,31,77.54,77.54,77.54,77.54,1
20180901|2018-05-31 14:30,31,77.39,77.39,77.33,77.33,3
20180901|2018-05-31 15:00,31,77.33,77.38,77.33,77.38,6
20180901|2018-05-31 23:30,1,77.17,77.17,77.16,77.16,2
20180901|2018-06-01 00:00,1,77.08,77.09,77.08,77.09,2
20180901|2018-06-01 01:00,1,77.14,77.22,77.14,77.22,6
20180901|2018-06-01 01:30,1,77.35,77.49,77.35,77.49,6
20180901|2018-06-01 02:00,1,77.46,77.46,77.3,77.3,13
20180901|2018-06-01 02:30,1,77.26,77.28,77.19,77.25,15
20180901|2018-06-01 03:00,1,77.36,77.47,77.3,77.33,35
20180901|2018-06-01 03:30,1,77.33,77.4,77.28,77.35,31
20180901|2018-06-01 04:00,1,77.34,77.62,77.33,77.51,23
20180901|2018-06-01 04:30,1,77.55,77.55,77.18,77.25,43
20180901|2018-06-01 05:00,1,77.28,77.35,77.21,77.25,23
20180901|2018-06-01 05:30,1,77.26,77.53,77.26,77.46,59
20180901|2018-06-01 06:00,1,77.48,77.48,77.43,77.43,26
20180901|2018-06-01 06:30,1,77.37,77.39,77.1,77.17,104
20180901|2018-06-01 07:00,1,77.22,77.23,76.56,76.65,120
20180901|2018-06-01 07:30,1,76.71,76.9,76.65,76.78,36
20180901|2018-06-01 08:00,1,76.88,76.91,76.52,76.65,109
20180901|2018-06-01 08:30,1,76.64,76.68,76.43,76.58,66
20180901|2018-06-01 09:00,1,76.55,76.55,76.35,76.54,14
20180901|2018-06-01 09:30,1,76.45,76.56,76.26,76.56,70
20180901|2018-06-01 10:00,1,76.55,76.6,76.1,76.14,57
20180901|2018-06-01 10:30,1,76.11,76.49,76.07,76.43,73
20180901|2018-06-01 11:00,1,76.39,76.49,76.28,76.47,32
20180901|2018-06-01 11:30,1,76.48,76.86,76.43,76.86,42
20180901|2018-06-01 12:00,1,76.75,76.75,76.7,76.7,6
20180901|2018-06-01 12:30,1,76.77,76.84,76.68,76.74,13
20180901|2018-06-01 13:00,1,76.75,76.83,76.47,76.47,54
20180901|2018-06-01 13:30,1,76.5,76.54,76.46,76.46,25
20180901|2018-06-01 14:00,1,76.42,76.42,76.4,76.4,6
20180901|2018-06-03 19:00,4,76.29,76.3,76.29,76.3,2
20180901|2018-06-03 19:30,4,76.41,76.41,76.41,76.41,1
20180901|2018-06-03 21:30,4,76.21,76.21,76.21,76.21,1
20180901|2018-06-03 22:00,4,76.21,76.21,76.21,76.21,5
20180901|2018-06-03 22:30,4,76.25,76.25,76.25,76.25,10
20180901|2018-06-03 23:00,4,76.21,76.21,76.21,76.21,4
20180901|2018-06-04 00:00,4,76.17,76.17,76.17,76.17,2
20180901|2018-06-04 01:30,4,76.24,76.35,76.24,76.35,8
20180901|2018-06-04 02:00,4,76.42,76.61,76.39,76.61,12
20180901|2018-06-04 02:30,4,76.49,76.49,76.49,76.49,2
20180901|2018-06-04 03:00,4,76.4,76.41,76.4,76.4,6
20180901|2018-06-04 03:30,4,76.55,76.55,76.33,76.33,12
20180901|2018-06-04 04:00,4,76.39,76.41,76.12,76.32,25
20180901|2018-06-04 04:30,4,76.23,76.26,76.04,76.06,7
20180901|2018-06-04 05:00,4,75.97,75.97,75.56,75.56,22
20180901|2018-06-04 05:30,4,75.51,75.55,75.34,75.51,29
20180901|2018-06-04 06:00,4,75.51,75.71,75.49,75.71,17
20180901|2018-06-04 06:30,4,75.65,75.79,75.6,75.71,11
20180901|2018-06-04 07:00,4,75.74,75.86,75.74,75.82,32
20180901|2018-06-04 07:30,4,75.79,76.16,75.57,75.95,92
20180901|2018-06-04 08:00,4,75.93,76.3,75.93,76.18,99
20180901|2018-06-04 08:30,4,76.13,76.13,75.91,75.95,7
20180901|2018-06-04 09:00,4,76.01,76.01,75.49,75.58,47
20180901|2018-06-04 09:30,4,75.69,75.79,75.42,75.43,30
20180901|2018-06-04 10:00,4,75.5,75.5,75.12,75.12,78
20180901|2018-06-04 10:30,4,75.07,75.6,75,75.52,68
20180901|2018-06-04 11:00,4,75.49,75.65,75.38,75.63,22
20180901|2018-06-04 11:30,4,75.51,75.51,75.42,75.47,30
20180901|2018-06-04 12:00,4,75.34,75.4,75.22,75.31,15
20180901|2018-06-04 12:30,4,75.34,75.34,75.22,75.22,24
20180901|2018-06-04 13:00,4,75.2,75.3,75.08,75.1,29
20180901|2018-06-04 13:30,4,75.05,75.16,75.05,75.13,14
20180901|2018-06-04 14:00,4,75.16,75.23,75.16,75.23,10
20180901|2018-06-04 14:30,4,75.12,75.12,75.12,75.12,1
20180901|2018-06-04 15:00,4,75.16,75.16,75.05,75.05,11
20180901|2018-06-04 15:30,4,75.12,75.12,75.12,75.12,4
20180901|2018-06-04 19:00,5,75.28,75.28,75.28,75.28,1
20180901|2018-06-04 19:30,5,75.24,75.24,75.24,75.24,1
20180901|2018-06-04 20:00,5,75.35,75.44,75.35,75.44,6
20180901|2018-06-04 20:30,5,75.43,75.51,75.32,75.32,5
20180901|2018-06-04 21:00,5,75.27,75.27,75.27,75.27,1
20180901|2018-06-04 21:30,5,75.27,75.27,75.26,75.26,4
20180901|2018-06-04 22:00,5,75.21,75.21,75.2,75.21,5
20180901|2018-06-04 23:00,5,75.36,75.37,75.33,75.33,8
20180901|2018-06-04 23:30,5,75.26,75.26,75.24,75.24,3
20180901|2018-06-05 00:00,5,75.2,75.23,75.2,75.23,3
20180901|2018-06-05 00:30,5,75.22,75.25,75.19,75.19,4
20180901|2018-06-05 01:00,5,75.19,75.19,75.19,75.19,1
20180901|2018-06-05 01:30,5,75.24,75.46,75.24,75.45,10
20180901|2018-06-05 02:00,5,75.44,75.44,75.34,75.43,18
20180901|2018-06-05 02:30,5,75.39,75.5,75.38,75.48,21
20180901|2018-06-05 03:00,5,75.49,75.49,75.33,75.46,27
20180901|2018-06-05 03:30,5,75.4,75.47,75.02,75.02,62
20180901|2018-06-05 04:00,5,74.97,75.03,74.95,74.99,12
20180901|2018-06-05 04:30,5,74.88,74.91,74.37,74.46,31
20180901|2018-06-05 05:00,5,74.33,74.33,74.01,74.08,38
20180901|2018-06-05 05:30,5,74.01,74.23,74.01,74.23,21
20180901|2018-06-05 06:00,5,74.13,74.27,73.91,73.95,170
20180901|2018-06-05 06:30,5,73.84,73.89,73.71,73.83,12
20180901|2018-06-05 07:00,5,73.79,73.89,73.77,73.83,18
20180901|2018-06-05 07:30,5,73.9,74.33,73.9,74.27,38
20180901|2018-06-05 08:00,5,74.26,74.49,73.94,74.01,239
20180901|2018-06-05 08:30,5,74.01,74.01,73.7,73.89,88
20180901|2018-06-05 09:00,5,73.92,74.16,73.79,74.01,90
20180901|2018-06-05 09:30,5,73.99,74.21,73.94,74.19,53
20180901|2018-06-05 10:00,5,74.15,74.43,74.02,74.28,43
20180901|2018-06-05 10:30,5,74.23,74.4,74.06,74.22,25
20180901|2018-06-05 11:00,5,74.19,74.67,74.19,74.67,25
20180901|2018-06-05 11:30,5,74.7,74.8,74.64,74.68,46
20180901|2018-06-05 12:00,5,74.58,74.97,74.58,74.65,45
20180901|2018-06-05 12:30,5,74.59,74.91,74.55,74.91,37
20180901|2018-06-05 13:00,5,74.92,75.12,74.87,75.09,73
20180901|2018-06-05 13:30,5,75.1,75.1,74.85,74.9,18
20180901|2018-06-05 14:00,5,74.79,74.79,74.76,74.76,3
20180901|2018-06-05 14:30,5,74.7,74.79,74.7,74.78,21
20180901|2018-06-05 15:00,5,74.72,74.72,74.72,74.72,1
20180901|2018-06-05 15:30,5,74.68,74.68,74.56,74.6,9
20180901|2018-06-05 19:00,6,75.08,75.08,75.08,75.08,1
20180901|2018-06-05 20:00,6,75.08,75.08,75.08,75.08,1
20180901|2018-06-05 21:30,6,75.08,75.08,75.08,75.08,1
20180901|2018-06-05 22:30,6,75.33,75.33,75.33,75.33,5
20180901|2018-06-06 00:00,6,75.4,75.56,75.4,75.56,8
20180901|2018-06-06 00:30,6,75.63,75.76,75.62,75.63,9
20180901|2018-06-06 01:00,6,75.59,75.85,75.59,75.85,9
20180901|2018-06-06 01:30,6,75.89,75.96,75.81,75.82,30
20180901|2018-06-06 02:00,6,75.8,75.8,75.62,75.64,20
20180901|2018-06-06 02:30,6,75.59,75.8,75.48,75.8,35
20180901|2018-06-06 03:00,6,75.81,75.81,75.54,75.54,36
20180901|2018-06-06 03:30,6,75.52,75.65,75.35,75.35,43
20180901|2018-06-06 04:00,6,75.3,75.41,75.16,75.38,142
20180901|2018-06-06 04:30,6,75.42,75.42,75.18,75.33,26
20180901|2018-06-06 05:00,6,75.35,75.61,75.35,75.52,85
20180901|2018-06-06 05:30,6,75.42,75.42,75.23,75.23,21
20180901|2018-06-06 06:00,6,75.04,75.08,74.98,75.02,20
20180901|2018-06-06 06:30,6,74.98,75.23,74.98,75.09,9
20180901|2018-06-06 07:00,6,75.06,75.08,74.69,74.75,16
20180901|2018-06-06 07:30,6,74.74,74.74,74.58,74.7,31
20180901|2018-06-06 08:00,6,74.65,74.85,74.65,74.81,18
20180901|2018-06-06 08:30,6,74.79,74.92,74.75,74.81,18
20180901|2018-06-06 09:00,6,74.76,75.15,74.76,75.15,104
20180901|2018-06-06 09:30,6,75.14,75.18,74.19,74.45,67
20180901|2018-06-06 10:00,6,74.51,74.71,74.43,74.57,27
20180901|2018-06-06 10:30,6,74.67,74.94,74.67,74.75,31
20180901|2018-06-06 11:00,6,74.71,74.71,74.58,74.63,10
20180901|2018-06-06 11:30,6,74.57,74.67,74.52,74.67,17
20180901|2018-06-06 12:00,6,74.53,74.79,74.53,74.79,16
20180901|2018-06-06 12:30,6,74.75,74.9,74.75,74.89,16
20180901|2018-06-06 13:00,6,74.91,74.99,74.76,74.95,58
20180901|2018-06-06 13:30,6,75.02,75.02,75.02,75.02,1
20180901|2018-06-06 14:00,6,75.05,75.05,75.05,75.05,1
20180901|2018-06-06 14:30,6,75.2,75.38,75.2,75.38,5
20180901|2018-06-06 15:00,6,75.37,75.37,75.31,75.34,15
20180901|2018-06-06 19:00,7,75.46,75.46,75.46,75.46,2
20180901|2018-06-06 23:30,7,75.34,75.51,75.33,75.51,4
20180901|2018-06-07 01:30,7,75.52,75.52,75.49,75.49,2
20180901|2018-06-07 02:00,7,75.42,75.54,75.42,75.5,11
20180901|2018-06-07 02:30,7,75.42,75.49,75.32,75.49,12
20180901|2018-06-07 03:00,7,75.42,75.45,75.2,75.22,47
20180901|2018-06-07 03:30,7,75.29,75.39,75.17,75.19,59
20180901|2018-06-07 04:00,7,75.24,75.28,75.24,75.28,5
20180901|2018-06-07 04:30,7,75.26,75.49,75.26,75.43,27
20180901|2018-06-07 05:00,7,75.4,75.49,75.4,75.49,11
20180901|2018-06-07 05:30,7,75.52,75.78,75.52,75.78,27
20180901|2018-06-07 06:00,7,75.83,76.15,75.83,76.05,51
20180901|2018-06-07 06:30,7,76.08,76.08,75.92,76.01,31
20180901|2018-06-07 07:00,7,75.84,75.92,75.78,75.88,21
20180901|2018-06-07 07:30,7,75.81,75.83,75.78,75.79,10
20180901|2018-06-07 08:00,7,75.75,75.86,75.57,75.75,70
20180901|2018-06-07 08:30,7,75.77,76.04,75.68,75.95,19
20180901|2018-06-07 09:00,7,76.13,76.13,76.05,76.1,4
20180901|2018-06-07 09:30,7,76.15,76.52,76.08,76.33,48
20180901|2018-06-07 10:00,7,76.4,76.66,76.29,76.54,15
20180901|2018-06-07 10:30,7,76.51,76.54,76.31,76.54,31
20180901|2018-06-07 11:00,7,76.63,76.64,76.63,76.64,3
20180901|2018-06-07 11:30,7,76.64,76.77,76.62,76.66,17
20180901|2018-06-07 12:00,7,76.68,76.8,76.59,76.76,19
20180901|2018-06-07 12:30,7,76.73,76.73,76.54,76.63,27
20180901|2018-06-07 13:00,7,76.62,76.99,76.59,76.94,36
20180901|2018-06-07 13:30,7,76.88,76.98,76.88,76.92,31
20180901|2018-06-07 14:00,7,76.9,76.92,76.83,76.83,7
20180901|2018-06-07 14:30,7,76.83,76.94,76.83,76.94,3
20180901|2018-06-07 15:00,7,77,77,77,77,1
20180901|2018-06-07 15:30,7,76.99,76.99,76.99,76.99,1
20180901|2018-06-07 18:30,8,77.09,77.09,77.09,77.09,1
20180901|2018-06-07 20:00,8,77,77,77,77,1
20180901|2018-06-07 23:30,8,76.88,76.9,76.88,76.88,3
20180901|2018-06-08 00:30,8,76.7,76.73,76.7,76.73,3
20180901|2018-06-08 01:00,8,76.52,76.52,76.5,76.5,2
20180901|2018-06-08 01:30,8,76.53,76.53,76.53,76.53,1
20180901|2018-06-08 02:00,8,76.55,76.58,76.55,76.57,12
20180901|2018-06-08 02:30,8,76.58,76.58,76.52,76.52,3
20180901|2018-06-08 03:00,8,76.71,76.77,76.55,76.59,21
20180901|2018-06-08 03:30,8,76.6,76.67,76.55,76.63,21
20180901|2018-06-08 04:00,8,76.6,76.6,76.52,76.59,11
20180901|2018-06-08 04:30,8,76.72,76.72,76.48,76.48,9
20180901|2018-06-08 05:00,8,76.3,76.38,76.25,76.38,8
20180901|2018-06-08 05:30,8,76.46,76.46,76.35,76.35,16
20180901|2018-06-08 06:00,8,76.29,76.41,76.29,76.41,6
20180901|2018-06-08 06:30,8,76.22,76.23,76.14,76.14,13
20180901|2018-06-08 07:00,8,76.25,76.44,76.25,76.44,49
20180901|2018-06-08 07:30,8,76.59,76.59,76.59,76.59,1
20180901|2018-06-08 08:00,8,76.62,76.66,76.54,76.58,4
20180901|2018-06-08 08:30,8,76.62,76.62,76.38,76.38,3
20180901|2018-06-08 09:00,8,76.52,76.7,76.52,76.7,6
20180901|2018-06-08 09:30,8,76.32,76.34,76.07,76.07,5
20180901|2018-06-08 10:00,8,76,76.25,75.92,76.25,18
20180901|2018-06-08 10:30,8,76.18,76.35,76.18,76.35,43
20180901|2018-06-08 11:00,8,76.2,76.24,76.2,76.24,11
20180901|2018-06-08 11:30,8,76.22,76.22,76.22,76.22,1
20180901|2018-06-08 12:30,8,76.44,76.45,76.44,76.45,3
20180901|2018-06-08 13:00,8,76.52,76.62,76.26,76.26,14
20180901|2018-06-08 13:30,8,76.17,76.17,76.04,76.14,45
20180901|2018-06-08 14:00,8,76.1,76.1,76.1,76.1,10
20180901|2018-06-08 15:30,8,76.1,76.1,76.1,76.1,1
20180901|2018-06-10 17:00,11,76,76,75.98,75.98,2
20180901|2018-06-10 20:30,11,76.15,76.15,76.15,76.15,1
20180901|2018-06-10 23:00,11,76.1,76.1,76.1,76.1,1
20180901|2018-06-11 02:00,11,75.78,75.78,75.6,75.64,15
20180901|2018-06-11 02:30,11,75.75,75.89,75.75,75.89,9
20180901|2018-06-11 03:00,11,75.98,76.18,75.98,76.14,51
20180901|2018-06-11 03:30,11,76.12,76.25,76.04,76.23,21
20180901|2018-06-11 04:00,11,76.16,76.17,75.87,75.88,27
20180901|2018-06-11 04:30,11,75.93,75.93,75.72,75.74,29
20180901|2018-06-11 05:00,11,75.53,75.53,75.36,75.44,55
20180901|2018-06-11 05:30,11,75.45,75.48,75.33,75.39,5
20180901|2018-06-11 06:00,11,75.44,75.45,75.44,75.45,10
20180901|2018-06-11 08:00,11,75.45,75.53,75.43,75.53,6
20180901|2018-06-11 08:30,11,75.57,75.64,75.56,75.64,4
20180901|2018-06-11 09:00,11,75.82,76.24,75.82,76.23,12
20180901|2018-06-11 09:30,11,76.23,76.23,75.63,75.63,40
20180901|2018-06-11 10:00,11,75.68,76.35,75.68,76.24,45
20180901|2018-06-11 10:30,11,76.2,76.53,76.12,76.35,75
20180901|2018-06-11 11:00,11,76.3,76.3,76.28,76.28,16
20180901|2018-06-11 11:30,11,76.11,76.25,76.11,76.25,3
20180901|2018-06-11 12:00,11,76.29,76.39,76.27,76.39,14
20180901|2018-06-11 12:30,11,76.43,76.45,76.41,76.41,6
20180901|2018-06-11 13:00,11,76.39,76.39,76.07,76.22,66
20180901|2018-06-11 13:30,11,76.2,76.23,76.16,76.17,35
20180901|2018-06-11 14:00,11,76.14,76.14,76.14,76.14,1
20180901|2018-06-11 15:00,11,76.1,76.1,76.1,76.1,2
20180901|2018-06-11 18:00,12,76.16,76.16,76.16,76.16,1
20180901|2018-06-11 19:00,12,76.23,76.23,76.23,76.23,1
20180901|2018-06-11 20:00,12,76.04,76.2,76.04,76.18,3
20180901|2018-06-11 20:30,12,76.16,76.32,76.16,76.32,7
20180901|2018-06-11 21:00,12,76.3,76.3,76.3,76.3,2
20180901|2018-06-11 21:30,12,76.25,76.25,76.17,76.2,13
20180901|2018-06-11 22:00,12,76.2,76.2,76.05,76.05,8
20180901|2018-06-11 23:30,12,76.17,76.19,76.17,76.19,3
20180901|2018-06-12 00:00,12,76.19,76.19,76.19,76.19,3
20180901|2018-06-12 00:30,12,76.25,76.25,76.25,76.25,3
20180901|2018-06-12 01:00,12,76.25,76.25,76.16,76.19,16
20180901|2018-06-12 01:30,12,76.33,76.53,76.33,76.48,14
20180901|2018-06-12 02:00,12,76.54,76.55,76.48,76.49,21
20180901|2018-06-12 02:30,12,76.49,76.64,76.48,76.62,38
20180901|2018-06-12 03:00,12,76.69,76.74,76.59,76.59,67
20180901|2018-06-12 03:30,12,76.43,76.52,76.14,76.29,172
20180901|2018-06-12 04:00,12,76.21,76.27,76.21,76.27,4
20180901|2018-06-12 04:30,12,76.27,76.4,76.27,76.4,72
20180901|2018-06-12 05:00,12,76.42,76.44,76.36,76.36,6
20180901|2018-06-12 05:30,12,76.5,76.52,75.7,75.73,49
20180901|2018-06-12 06:00,12,75.84,75.92,75.75,75.87,15
20180901|2018-06-12 06:30,12,75.88,76.02,75.85,75.85,12
20180901|2018-06-12 07:00,12,75.85,75.96,75.85,75.92,6
20180901|2018-06-12 07:30,12,75.84,75.93,75.59,75.68,22
20180901|2018-06-12 08:00,12,75.73,75.86,75.66,75.86,140
20180901|2018-06-12 08:30,12,75.72,76.05,75.72,75.98,54
20180901|2018-06-12 09:00,12,75.98,76.05,75.89,75.95,41
20180901|2018-06-12 09:30,12,76.08,76.36,76.08,76.31,9
20180901|2018-06-12 10:00,12,76.31,76.31,76.14,76.14,109
20180901|2018-06-12 10:30,12,76.14,76.25,76.06,76.24,14
20180901|2018-06-12 11:00,12,76.22,76.22,76.12,76.12,9
20180901|2018-06-12 11:30,12,76.17,76.18,76.09,76.1,11
20180901|2018-06-12 12:00,12,76.09,76.13,76.04,76.05,9
20180901|2018-06-12 12:30,12,75.87,75.87,75.64,75.68,46
20180901|2018-06-12 13:00,12,75.75,75.75,75.55,75.65,17
20180901|2018-06-12 13:30,12,75.61,75.61,75.48,75.5,12
20180901|2018-06-12 15:00,12,75.41,75.41,75.41,75.41,1
20180901|2018-06-12 15:30,12,75.38,75.38,75.31,75.31,10
20180901|2018-06-12 17:30,13,75,75,74.95,74.95,2
20180901|2018-06-12 18:30,13,75.14,75.14,75.14,75.14,10
20180901|2018-06-12 20:30,13,75.51,75.51,75.51,75.51,1
20180901|2018-06-12 21:00,13,75.48,75.5,75.48,75.49,4
20180901|2018-06-12 22:00,13,75.44,75.44,75.44,75.44,1
20180901|2018-06-12 22:30,13,75.42,75.42,75.42,75.42,1
20180901|2018-06-13 00:30,13,75.42,75.48,75.42,75.48,2
20180901|2018-06-13 01:00,13,75.4,75.43,75.25,75.26,5
20180901|2018-06-13 01:30,13,75.13,75.16,75.12,75.12,3
20180901|2018-06-13 02:00,13,75.13,75.27,75.11,75.27,5
20180901|2018-06-13 02:30,13,75.32,75.32,75.08,75.17,39
20180901|2018-06-13 03:00,13,75.21,75.42,75.21,75.23,83
20180901|2018-06-13 03:30,13,75.26,75.45,75.26,75.3,44
20180901|2018-06-13 04:00,13,75.34,75.35,75.29,75.32,10
20180901|2018-06-13 04:30,13,75.27,75.41,75.19,75.41,17
20180901|2018-06-13 05:00,13,75.4,75.63,75.4,75.63,27
20180901|2018-06-13 05:30,13,75.62,75.87,75.62,75.85,21
20180901|2018-06-13 06:00,13,75.79,75.79,75.4,75.47,76
20180901|2018-06-13 06:30,13,75.58,75.58,75.33,75.46,33
20180901|2018-06-13 07:00,13,75.53,75.58,75.42,75.42,19
20180901|2018-06-13 07:30,13,75.44,75.8,75.44,75.79,35
20180901|2018-06-13 08:00,13,75.7,75.7,75.43,75.43,123
20180901|2018-06-13 08:30,13,75.44,75.49,75.38,75.47,13
20180901|2018-06-13 09:00,13,75.52,75.63,75.52,75.63,42
20180901|2018-06-13 09:30,13,76.18,76.23,75.97,76.23,64
20180901|2018-06-13 10:00,13,76.21,76.26,75.99,75.99,16
20180901|2018-06-13 10:30,13,75.99,76.15,75.99,76.02,8
20180901|2018-06-13 11:00,13,76.09,76.12,76.09,76.11,6
20180901|2018-06-13 11:30,13,76.07,76.11,76.07,76.11,5
20180901|2018-06-13 12:00,13,76.27,76.43,76.23,76.43,12
20180901|2018-06-13 12:30,13,76.46,76.59,76.43,76.52,75
20180901|2018-06-13 13:00,13,76.52,76.52,76.37,76.44,59
20180901|2018-06-13 13:30,13,76.41,76.42,76.35,76.42,15
20180901|2018-06-13 14:00,13,76.47,76.47,76.42,76.42,11
20180901|2018-06-13 14:30,13,76.34,76.38,76.24,76.38,8
20180901|2018-06-13 15:00,13,76.38,76.39,76.38,76.39,2
20180901|2018-06-13 15:30,13,76.27,76.27,76.19,76.19,2
20180901|2018-06-13 18:30,14,76.31,76.31,76.31,76.31,1
20180901|2018-06-13 20:00,14,76.29,76.29,76.29,76.29,1
20180901|2018-06-13 20:30,14,76.46,76.46,76.46,76.46,1
20180901|2018-06-13 21:30,14,76.3,76.3,76.3,76.3,5
20180901|2018-06-13 23:00,14,76.25,76.25,76.25,76.25,1
20180901|2018-06-13 23:30,14,76.28,76.28,76.28,76.28,1
20180901|2018-06-14 01:00,14,76.21,76.21,76.11,76.11,5
20180901|2018-06-14 01:30,14,76.1,76.22,76.09,76.14,17
20180901|2018-06-14 02:00,14,76.09,76.18,76.07,76.18,20
20180901|2018-06-14 02:30,14,76.21,76.29,76.2,76.25,19
20180901|2018-06-14 03:00,14,76.25,76.28,76.06,76.28,75
20180901|2018-06-14 03:30,14,76.46,76.51,76.36,76.51,44
20180901|2018-06-14 04:00,14,76.57,76.57,76.37,76.38,16
20180901|2018-06-14 04:30,14,76.35,76.35,76.19,76.19,20
20180901|2018-06-14 05:00,14,76.23,76.3,76.14,76.14,8
20180901|2018-06-14 05:30,14,76.14,76.35,76.1,76.35,8
20180901|2018-06-14 06:00,14,76.36,76.43,76.34,76.41,10
20180901|2018-06-14 06:30,14,76.48,76.49,76.3,76.3,26
20180901|2018-06-14 07:00,14,76.25,76.52,76.23,76.51,33
20180901|2018-06-14 07:30,14,76.53,76.58,76.44,76.48,63
20180901|2018-06-14 08:00,14,76.48,76.6,76.37,76.42,36
20180901|2018-06-14 08:30,14,76.43,76.47,76.06,76.26,144
20180901|2018-06-14 09:00,14,76.17,76.17,76.06,76.14,10
20180901|2018-06-14 09:30,14,76.02,76.05,75.52,75.7,85
20180901|2018-06-14 10:00,14,75.76,75.88,75.65,75.65,47
20180901|2018-06-14 10:30,14,75.58,75.72,75.54,75.69,28
20180901|2018-06-14 11:00,14,75.7,75.76,75.66,75.71,53
20180901|2018-06-14 11:30,14,75.74,75.76,75.71,75.76,19
20180901|2018-06-14 12:00,14,75.57,75.79,75.57,75.77,52
20180901|2018-06-14 12:30,14,75.72,75.76,75.69,75.71,34
20180901|2018-06-14 13:00,14,75.68,75.69,75.44,75.65,105
20180901|2018-06-14 13:30,14,75.59,75.69,75.58,75.66,36
20180901|2018-06-14 14:00,14,75.6,75.6,75.59,75.59,5
20180901|2018-06-14 14:30,14,75.64,75.64,75.62,75.62,2
20180901|2018-06-14 15:00,14,75.62,75.62,75.62,75.62,1
20180901|2018-06-14 15:30,14,75.59,75.59,75.59,75.59,1
20180901|2018-06-14 19:00,15,75.66,75.66,75.66,75.66,2
20180901|2018-06-14 19:30,15,75.65,75.65,75.65,75.65,1
20180901|2018-06-14 20:00,15,75.6,75.6,75.6,75.6,3
20180901|2018-06-14 22:00,15,75.5,75.5,75.5,75.5,1
20180901|2018-06-14 23:00,15,75.65,75.65,75.65,75.65,1
20180901|2018-06-14 23:30,15,75.57,75.57,75.57,75.57,1
20180901|2018-06-15 00:00,15,75.57,75.57,75.57,75.57,1
20180901|2018-06-15 00:30,15,75.54,75.54,75.54,75.54,1
20180901|2018-06-15 01:00,15,75.54,75.54,75.53,75.53,2
20180901|2018-06-15 02:00,15,75.57,75.57,75.38,75.38,4
20180901|2018-06-15 02:30,15,75.31,75.38,75.31,75.38,13
20180901|2018-06-15 03:00,15,75.46,75.55,75.44,75.55,10
20180901|2018-06-15 03:30,15,75.2,75.2,75.01,75.06,22
20180901|2018-06-15 04:00,15,75.07,75.07,74.92,74.92,18
20180901|2018-06-15 04:30,15,74.94,74.97,74.89,74.9,12
20180901|2018-06-15 05:00,15,74.73,74.74,74.59,74.74,18
20180901|2018-06-15 05:30,15,74.7,74.74,74.58,74.74,9
20180901|2018-06-15 06:00,15,74.87,75,74.83,75,3
20180901|2018-06-15 06:30,15,75.13,75.22,75.11,75.22,21
20180901|2018-06-15 07:00,15,75.2,75.27,75.1,75.18,102
20180901|2018-06-15 07:30,15,75.01,75.03,75.01,75.03,2
20180901|2018-06-15 08:00,15,74.99,74.99,74.7,74.81,37
20180901|2018-06-15 08:30,15,74.75,74.75,74.22,74.23,98
20180901|2018-06-15 09:00,15,74.21,74.24,73.75,73.75,93
20180901|2018-06-15 09:30,15,73.69,73.86,73.36,73.36,63
20180901|2018-06-15 10:00,15,73.37,73.37,72.92,72.92,52
20180901|2018-06-15 10:30,15,72.87,73.19,72.8,73.13,88
20180901|2018-06-15 11:00,15,72.98,73.12,72.84,72.88,100
20180901|2018-06-15 11:30,15,72.98,73.12,72.97,73.06,34
20180901|2018-06-15 12:00,15,73.08,73.13,73.06,73.1,8
20180901|2018-06-15 12:30,15,73,73.08,72.98,73.03,14
20180901|2018-06-15 13:00,15,73.01,73.18,72.96,73,151
20180901|2018-06-15 13:30,15,73,73.05,73,73.03,524
20180901|2018-06-15 14:00,15,73.03,73.12,73,73.1,238
20180901|2018-06-15 14:30,15,73.02,73.02,72.94,72.94,3
20180901|2018-06-15 15:00,15,72.87,72.95,72.87,72.9,4
20180901|2018-06-15 15:30,15,72.75,72.77,72.73,72.73,8
20180901|2018-06-17 17:00,18,72.5,72.83,72.5,72.77,13
20180901|2018-06-17 19:00,18,72.74,72.76,72.7,72.76,7
20180901|2018-06-17 20:00,18,72.71,72.71,72.71,72.71,1
20180901|2018-06-17 20:30,18,72.54,72.58,72.1,72.1,12
20180901|2018-06-17 21:30,18,72.18,72.18,72.18,72.18,3
20180901|2018-06-17 22:00,18,72.28,72.28,72.25,72.28,11
20180901|2018-06-17 23:30,18,72.25,72.26,72.25,72.26,2
20180901|2018-06-18 00:30,18,72.57,72.57,72.57,72.57,2
20180901|2018-06-18 01:00,18,72.6,72.69,72.55,72.69,6
20180901|2018-06-18 01:30,18,72.72,72.72,72.63,72.63,21
20180901|2018-06-18 02:00,18,72.79,72.85,72.76,72.76,6
20180901|2018-06-18 02:30,18,72.64,72.72,72.62,72.67,39
20180901|2018-06-18 03:00,18,72.77,72.95,72.77,72.92,29
20180901|2018-06-18 03:30,18,72.93,73.85,72.86,73.55,681
20180901|2018-06-18 04:00,18,73.53,73.81,73.53,73.78,22
20180901|2018-06-18 04:30,18,73.66,73.67,73.6,73.64,9
20180901|2018-06-18 05:00,18,73.67,73.85,73.66,73.66,39
20180901|2018-06-18 05:30,18,73.66,73.66,73.55,73.55,19
20180901|2018-06-18 06:00,18,73.6,73.67,73.6,73.67,6
20180901|2018-06-18 06:30,18,73.79,73.96,73.79,73.93,219
20180901|2018-06-18 07:00,18,73.92,74.08,73.92,73.99,253
20180901|2018-06-18 07:30,18,73.99,74.09,73.67,73.77,65
20180901|2018-06-18 08:00,18,73.76,74.01,73.67,73.96,91
20180901|2018-06-18 08:30,18,73.95,74.18,73.86,74.08,97
20180901|2018-06-18 09:00,18,74.03,74.03,73.85,73.95,122
20180901|2018-06-18 09:30,18,74.07,74.36,74.07,74.18,119
20180901|2018-06-18 10:00,18,74.22,74.41,73.97,74.23,331
20180901|2018-06-18 10:30,18,74.26,74.29,73.86,73.86,145
20180901|2018-06-18 11:00,18,73.96,74.13,73.96,74.08,75
20180901|2018-06-18 11:30,18,74.06,74.4,74.04,74.37,61
20180901|2018-06-18 12:00,18,74.37,74.77,74.37,74.77,159
20180901|2018-06-18 12:30,18,74.76,74.87,74.66,74.87,115
20180901|2018-06-18 13:00,18,74.89,75.07,74.81,74.89,222
20180901|2018-06-18 13:30,18,74.88,74.93,74.79,74.92,66
20180901|2018-06-18 14:00,18,74.92,74.94,74.89,74.94,5
20180901|2018-06-18 14:30,18,74.9,74.9,74.85,74.86,40
20180901|2018-06-18 15:00,18,74.87,74.87,74.85,74.85,2
20180901|2018-06-18 15:30,18,74.89,75.02,74.89,75.02,5
20180901|2018-06-18 18:30,19,74.78,74.82,74.78,74.82,4
20180901|2018-06-18 19:30,19,74.58,74.67,74.58,74.64,6
20180901|2018-06-18 20:00,19,74.59,74.86,74.54,74.86,8
20180901|2018-06-18 21:00,19,74.5,74.5,74.45,74.45,2
20180901|2018-06-18 21:30,19,74.53,74.53,74.53,74.53,2
20180901|2018-06-18 22:30,19,74.43,74.46,74.43,74.46,2
20180901|2018-06-18 23:00,19,74.37,74.37,74.33,74.33,4
20180901|2018-06-19 00:00,19,74.44,74.44,74.44,74.44,2
20180901|2018-06-19 00:30,19,74.4,74.4,74.4,74.4,1
20180901|2018-06-19 01:00,19,74.21,74.21,74.21,74.21,2
20180901|2018-06-19 01:30,19,74.25,74.25,74.25,74.25,1
20180901|2018-06-19 02:00,19,74.25,74.26,74.15,74.15,39
20180901|2018-06-19 02:30,19,74.26,74.5,74.26,74.49,54
20180901|2018-06-19 03:00,19,74.33,74.41,74.23,74.32,71
20180901|2018-06-19 03:30,19,74.3,74.58,74.24,74.52,68
20180901|2018-06-19 04:00,19,74.56,74.72,74.49,74.49,32
20180901|2018-06-19 04:30,19,74.48,74.58,74.41,74.5,37
20180901|2018-06-19 05:00,19,74.35,74.61,74.35,74.61,3
20180901|2018-06-19 05:30,19,74.43,74.48,74.36,74.46,13
20180901|2018-06-19 06:00,19,74.43,74.43,74.25,74.36,39
20180901|2018-06-19 06:30,19,74.32,74.34,74.19,74.31,20
20180901|2018-06-19 07:00,19,74.31,74.6,74.24,74.49,115
20180901|2018-06-19 07:30,19,74.47,74.56,74.4,74.56,68
20180901|2018-06-19 08:00,19,74.57,74.57,74.34,74.51,74
20180901|2018-06-19 08:30,19,74.46,75.03,74.4,74.89,269
20180901|2018-06-19 09:00,19,74.89,74.97,74.37,74.4,301
20180901|2018-06-19 09:30,19,74.4,74.4,74.02,74.11,172
20180901|2018-06-19 10:00,19,74.16,74.38,74.16,74.35,322
20180901|2018-06-19 10:30,19,74.36,74.51,74.26,74.48,67
20180901|2018-06-19 11:00,19,74.45,74.45,74.24,74.33,22
20180901|2018-06-19 11:30,19,74.31,74.64,74.29,74.62,30
20180901|2018-06-19 12:00,19,74.63,74.68,74.58,74.66,37
20180901|2018-06-19 12:30,19,74.63,74.75,74.61,74.75,83
20180901|2018-06-19 13:00,19,74.75,74.75,74.51,74.67,166
20180901|2018-06-19 13:30,19,74.66,74.74,74.63,74.66,49
20180901|2018-06-19 14:00,19,74.68,74.7,74.68,74.7,3
20180901|2018-06-19 14:30,19,74.68,74.69,74.65,74.67,11
20180901|2018-06-19 15:00,19,74.64,74.73,74.64,74.65,14
20180901|2018-06-19 15:30,19,74.71,74.71,74.55,74.55,4
20180901|2018-06-19 17:00,20,74.49,74.49,74.41,74.41,5
20180901|2018-06-19 18:00,20,74.65,74.65,74.65,74.65,3
20180901|2018-06-19 18:30,20,74.65,74.67,74.65,74.67,9
20180901|2018-06-19 19:00,20,74.69,74.82,74.69,74.82,3
20180901|2018-06-19 19:30,20,74.73,74.74,74.73,74.74,2
20180901|2018-06-19 20:00,20,74.77,74.81,74.69,74.81,37
20180901|2018-06-19 23:30,20,74.76,74.79,74.76,74.79,2
20180901|2018-06-20 00:00,20,74.83,74.88,74.83,74.88,3
20180901|2018-06-20 00:30,20,74.94,74.94,74.91,74.91,4
20180901|2018-06-20 01:00,20,74.85,74.94,74.85,74.94,4
20180901|2018-06-20 02:00,20,74.93,75.22,74.93,75.22,34
20180901|2018-06-20 02:30,20,75.31,75.32,75.18,75.25,41
20180901|2018-06-20 03:00,20,75.29,75.29,75.03,75.13,62
20180901|2018-06-20 03:30,20,75.07,75.12,74.93,75.05,39
20180901|2018-06-20 04:00,20,74.93,74.93,74.83,74.83,10
20180901|2018-06-20 04:30,20,75,75.14,75,75.13,16
20180901|2018-06-20 05:00,20,75.07,75.07,74.89,74.89,26
20180901|2018-06-20 05:30,20,74.67,74.67,74.51,74.52,53
20180901|2018-06-20 06:00,20,74.5,74.59,74.44,74.58,21
20180901|2018-06-20 06:30,20,74.59,74.8,74.59,74.79,28
20180901|2018-06-20 07:00,20,74.73,75,74.65,74.88,70
20180901|2018-06-20 07:30,20,74.95,75.02,74.81,74.92,88
20180901|2018-06-20 08:00,20,74.91,75.16,74.9,75.05,175
20180901|2018-06-20 08:30,20,75.07,75.15,74.94,74.94,28
20180901|2018-06-20 09:00,20,74.97,75.16,74.82,75.01,117
20180901|2018-06-20 09:30,20,74.95,75.28,74.47,74.47,177
20180901|2018-06-20 10:00,20,74.46,74.94,74.43,74.8,118
20180901|2018-06-20 10:30,20,74.82,75.07,74.69,74.99,161
20180901|2018-06-20 11:00,20,74.96,75.03,74.02,74.05,212
20180901|2018-06-20 11:30,20,74,74.08,73.76,74.06,244
20180901|2018-06-20 12:00,20,74.09,74.38,74.09,74.38,31
20180901|2018-06-20 12:30,20,74.37,74.92,74.36,74.86,154
20180901|2018-06-20 13:00,20,74.87,74.89,74.27,74.29,132
20180901|2018-06-20 13:30,20,74.24,74.25,73.97,73.97,114
20180901|2018-06-20 14:00,20,73.95,73.95,73.91,73.94,41
20180901|2018-06-20 14:30,20,74,74,73.97,73.99,6
20180901|2018-06-20 15:00,20,73.97,73.97,73.78,73.79,5
20180901|2018-06-20 15:30,20,73.79,73.81,73.79,73.8,6
20180901|2018-06-20 17:00,21,74.02,74.02,74.02,74.02,1
20180901|2018-06-20 17:30,21,73.95,73.95,73.95,73.95,1
20180901|2018-06-20 18:00,21,74,74,74,74,1
20180901|2018-06-20 20:00,21,74.14,74.19,74.14,74.17,16
20180901|2018-06-20 20:30,21,74.08,74.12,74.08,74.12,5
20180901|2018-06-20 21:00,21,74.22,74.3,74.22,74.25,14
20180901|2018-06-20 21:30,21,74.25,74.26,74.25,74.26,2
20180901|2018-06-20 22:00,21,74.15,74.15,74.1,74.1,3
20180901|2018-06-20 22:30,21,74.09,74.17,74.08,74.17,3
20180901|2018-06-20 23:00,21,74.06,74.06,73.92,73.95,24
20180901|2018-06-20 23:30,21,73.98,73.99,73.96,73.96,41
20180901|2018-06-21 00:00,21,73.9,73.98,73.9,73.98,2
20180901|2018-06-21 00:30,21,73.95,73.95,73.89,73.92,6
20180901|2018-06-21 01:00,21,73.81,73.81,73.81,73.81,1
20180901|2018-06-21 01:30,21,73.9,73.93,73.65,73.65,21
20180901|2018-06-21 02:00,21,73.71,73.8,73.56,73.69,65
20180901|2018-06-21 02:30,21,73.79,73.82,73.51,73.57,33
20180901|2018-06-21 03:00,21,73.6,73.6,73.29,73.41,87
20180901|2018-06-21 03:30,21,73.41,73.42,72.95,73.21,99
20180901|2018-06-21 04:00,21,73.14,73.14,72.75,72.88,60
20180901|2018-06-21 04:30,21,72.84,73.15,72.84,73.12,55
20180901|2018-06-21 05:00,21,73.11,73.38,73.11,73.37,16
20180901|2018-06-21 05:30,21,73.37,73.38,73.37,73.38,5
20180901|2018-06-21 06:00,21,73.29,73.3,73.28,73.3,3
20180901|2018-06-21 06:30,21,73.25,73.3,73.16,73.27,58
20180901|2018-06-21 07:00,21,73.23,73.55,73.23,73.55,16
20180901|2018-06-21 07:30,21,73.47,73.47,73.22,73.25,27
20180901|2018-06-21 08:00,21,73.35,73.42,72.81,72.84,184
20180901|2018-06-21 08:30,21,72.81,73.13,72.72,73.06,217
20180901|2018-06-21 09:00,21,73.04,73.37,73.02,73.15,256
20180901|2018-06-21 09:30,21,73.03,73.73,73.02,73.49,439
20180901|2018-06-21 10:00,21,73.52,73.59,73.28,73.35,178
20180901|2018-06-21 10:30,21,73.36,73.39,73.12,73.29,148
20180901|2018-06-21 11:00,21,73.29,73.41,73.26,73.37,55
20180901|2018-06-21 11:30,21,73.43,73.46,73.37,73.38,26
20180901|2018-06-21 12:00,21,73.38,73.68,73.28,73.63,106
20180901|2018-06-21 12:30,21,73.64,73.78,73.32,73.35,193
20180901|2018-06-21 13:00,21,73.38,73.52,72.72,72.91,275
20180901|2018-06-21 13:30,21,72.91,72.91,72.8,72.85,54
20180901|2018-06-21 14:00,21,72.89,72.94,72.85,72.94,38
20180901|2018-06-21 14:30,21,72.9,72.92,72.7,72.78,89
20180901|2018-06-21 15:00,21,72.89,72.93,72.88,72.9,9
20180901|2018-06-21 15:30,21,72.91,72.91,72.82,72.82,6
20180901|2018-06-21 17:00,22,73.06,73.1,73.06,73.1,3
20180901|2018-06-21 18:30,22,72.95,72.95,72.95,72.95,2
20180901|2018-06-21 19:00,22,73.5,73.54,73.5,73.54,3
20180901|2018-06-21 19:30,22,73.79,73.84,73.78,73.83,11
20180901|2018-06-21 20:00,22,73.83,73.83,73.65,73.65,21
20180901|2018-06-21 20:30,22,73.57,73.61,73.32,73.61,54
20180901|2018-06-21 21:30,22,73.7,73.7,73.7,73.7,5
20180901|2018-06-21 22:00,22,73.76,73.8,73.75,73.75,4
20180901|2018-06-21 23:30,22,73.62,73.63,73.61,73.62,4
20180901|2018-06-22 00:00,22,73.69,73.69,73.54,73.54,3
20180901|2018-06-22 00:30,22,73.51,73.55,73.51,73.55,4
20180901|2018-06-22 01:00,22,73.64,73.73,73.56,73.69,16
20180901|2018-06-22 01:30,22,73.74,73.82,73.72,73.77,17
20180901|2018-06-22 02:00,22,73.68,73.76,73.53,73.68,51
20180901|2018-06-22 02:30,22,73.71,73.86,73.49,73.61,49
20180901|2018-06-22 03:00,22,73.58,73.99,73.45,73.94,96
20180901|2018-06-22 03:30,22,73.93,73.94,73.54,73.77,182
20180901|2018-06-22 04:00,22,73.74,73.98,73.58,73.85,138
20180901|2018-06-22 04:30,22,73.87,74.23,73.86,74.11,139
20180901|2018-06-22 05:00,22,74.02,74.04,73.62,73.82,96
20180901|2018-06-22 05:30,22,73.79,73.92,73.72,73.82,55
20180901|2018-06-22 06:00,22,73.85,73.99,73.85,73.99,15
20180901|2018-06-22 06:30,22,74.03,74.5,74.03,74.23,69
20180901|2018-06-22 07:00,22,74.32,74.4,74.1,74.35,160
20180901|2018-06-22 07:30,22,74.34,75.04,74.3,74.77,374
20180901|2018-06-22 08:00,22,74.8,75.12,74.58,74.83,331
20180901|2018-06-22 08:30,22,74.8,74.81,74.28,74.35,429
20180901|2018-06-22 09:00,22,74.35,74.6,74.05,74.13,412
20180901|2018-06-22 09:30,22,74.05,74.52,73.94,74.39,155
20180901|2018-06-22 10:00,22,74.41,74.69,74.4,74.42,216
20180901|2018-06-22 10:30,22,74.41,74.6,74.33,74.58,291
20180901|2018-06-22 11:00,22,74.6,74.73,74.5,74.61,270
20180901|2018-06-22 11:30,22,74.58,74.63,74.33,74.35,153
20180901|2018-06-22 12:00,22,74.4,74.7,74.35,74.55,366
20180901|2018-06-22 12:30,22,74.58,74.94,74.58,74.86,504
20180901|2018-06-22 13:00,22,74.87,75.34,74.85,75.33,331
20180901|2018-06-22 13:30,22,75.21,75.3,75.05,75.3,74
20180901|2018-06-22 14:00,22,75.18,75.3,75.02,75.29,204
20180901|2018-06-22 14:30,22,75.29,75.46,75.24,75.44,86
20180901|2018-06-22 15:00,22,75.46,75.54,75.33,75.45,31
20180901|2018-06-22 15:30,22,75.41,75.45,75.41,75.45,5
20180901|2018-06-24 17:00,25,74.7,74.75,73.95,73.95,61
20180901|2018-06-24 17:30,25,73.96,74.3,73.86,74,179
20180901|2018-06-24 18:00,25,74.11,74.12,74,74,13
20180901|2018-06-24 18:30,25,74.04,74.1,74.04,74.1,8
20180901|2018-06-24 19:00,25,74.08,74.08,73.9,73.95,16
20180901|2018-06-24 19:30,25,73.78,73.78,73.64,73.68,37
20180901|2018-06-24 20:00,25,73.78,73.9,73.78,73.83,67
20180901|2018-06-24 20:30,25,73.83,74.08,73.82,74.08,21
20180901|2018-06-24 21:00,25,73.98,73.98,73.98,73.98,1
20180901|2018-06-24 21:30,25,73.91,73.91,73.9,73.9,33
20180901|2018-06-24 22:00,25,73.91,74.05,73.91,74.05,3
20180901|2018-06-24 22:30,25,74.05,74.05,74.05,74.05,2
20180901|2018-06-24 23:00,25,74.04,74.04,74.04,74.04,2
20180901|2018-06-24 23:30,25,74.03,74.15,74.03,74.08,38
20180901|2018-06-25 00:00,25,74.08,74.14,74.07,74.14,5
20180901|2018-06-25 00:30,25,74.05,74.07,74.05,74.07,6
20180901|2018-06-25 01:00,25,74.06,74.06,74.04,74.04,3
20180901|2018-06-25 01:30,25,74.08,74.09,74.04,74.04,16
20180901|2018-06-25 02:00,25,74.01,74.37,74.01,74.33,51
20180901|2018-06-25 02:30,25,74.34,74.61,74.34,74.52,41
20180901|2018-06-25 03:00,25,74.55,74.95,74.45,74.9,64
20180901|2018-06-25 03:30,25,74.86,74.86,74.4,74.41,60
20180901|2018-06-25 04:00,25,74.43,74.68,74.4,74.47,52
20180901|2018-06-25 04:30,25,74.49,74.53,74.39,74.39,30
20180901|2018-06-25 05:00,25,74.33,74.45,74.18,74.19,51
20180901|2018-06-25 05:30,25,74.24,74.24,74,74.01,48
20180901|2018-06-25 06:00,25,74.08,74.25,74.01,74.25,25
20180901|2018-06-25 06:30,25,74.13,74.31,74.13,74.31,3
20180901|2018-06-25 07:00,25,74.4,74.47,74.28,74.28,32
20180901|2018-06-25 07:30,25,74.37,74.37,74.07,74.09,60
20180901|2018-06-25 08:00,25,74.06,74.19,73.98,74.09,129
20180901|2018-06-25 08:30,25,74.09,74.18,74,74.05,168
20180901|2018-06-25 09:00,25,74.03,74.04,73.82,73.89,100
20180901|2018-06-25 09:30,25,73.88,74.17,73.62,74.16,142
20180901|2018-06-25 10:00,25,74.11,74.3,74.04,74.11,73
20180901|2018-06-25 10:30,25,74.14,74.38,73.91,74.22,235
20180901|2018-06-25 11:00,25,74.23,74.32,74.12,74.14,59
20180901|2018-06-25 11:30,25,74.11,74.23,74.09,74.12,65
20180901|2018-06-25 12:00,25,74.09,74.28,74.06,74.28,99
20180901|2018-06-25 12:30,25,74.28,74.5,74.24,74.48,116
20180901|2018-06-25 13:00,25,74.47,74.82,74.47,74.57,116
20180901|2018-06-25 13:30,25,74.57,74.63,74.46,74.49,36
20180901|2018-06-25 14:00,25,74.46,74.46,74.31,74.31,22
20180901|2018-06-25 14:30,25,74.33,74.61,74.32,74.6,68
20180901|2018-06-25 15:00,25,74.52,74.79,74.52,74.75,42
20180901|2018-06-25 15:30,25,74.76,74.76,74.73,74.73,6
20180901|2018-06-25 17:00,26,74.63,74.67,74.63,74.67,6
20180901|2018-06-25 19:00,26,74.53,74.82,74.53,74.82,4
20180901|2018-06-25 19:30,26,74.83,74.83,74.83,74.83,1
20180901|2018-06-25 20:00,26,74.77,74.83,74.77,74.83,7
20180901|2018-06-25 20:30,26,74.73,74.73,74.68,74.69,4
20180901|2018-06-25 21:00,26,74.67,74.67,74.65,74.65,2
20180901|2018-06-25 21:30,26,74.61,74.61,74.57,74.59,51
20180901|2018-06-25 22:00,26,74.6,74.6,74.6,74.6,1
20180901|2018-06-25 22:30,26,74.74,74.74,74.74,74.74,1
20180901|2018-06-25 23:30,26,74.69,74.69,74.69,74.69,1
20180901|2018-06-26 00:30,26,74.65,74.65,74.63,74.63,2
20180901|2018-06-26 01:00,26,74.62,74.7,74.61,74.61,15
20180901|2018-06-26 01:30,26,74.59,74.78,74.59,74.76,9
20180901|2018-06-26 02:00,26,74.8,74.97,74.79,74.92,35
20180901|2018-06-26 02:30,26,74.93,75,74.82,74.88,55
20180901|2018-06-26 03:00,26,74.91,75.13,74.84,75,56
20180901|2018-06-26 03:30,26,75.02,75.09,74.88,75.08,69
20180901|2018-06-26 04:00,26,75.1,75.1,74.92,74.94,82
20180901|2018-06-26 04:30,26,74.95,74.95,74.81,74.92,49
20180901|2018-06-26 05:00,26,74.99,74.99,74.49,74.6,81
20180901|2018-06-26 05:30,26,74.64,74.85,74.6,74.82,153
20180901|2018-06-26 06:00,26,74.87,75.49,74.87,75.46,185
20180901|2018-06-26 06:30,26,75.44,75.44,75.24,75.28,44
20180901|2018-06-26 07:00,26,75.29,75.4,75.19,75.22,45
20180901|2018-06-26 07:30,26,75.32,75.35,75.14,75.14,52
20180901|2018-06-26 08:00,26,75.13,75.16,74.93,75.03,309
20180901|2018-06-26 08:30,26,75.01,75.11,74.85,74.93,212
20180901|2018-06-26 09:00,26,74.85,75,74.55,74.55,219
20180901|2018-06-26 09:30,26,74.58,74.59,73.98,74.55,575
20180901|2018-06-26 10:00,26,74.58,75,74.53,74.93,283
20180901|2018-06-26 10:30,26,74.96,76.14,74.94,75.98,608
20180901|2018-06-26 11:00,26,76,76.28,75.82,76.28,169
20180901|2018-06-26 11:30,26,76.3,76.43,76,76.17,140
20180901|2018-06-26 12:00,26,76.06,76.15,75.95,76.04,89
20180901|2018-06-26 12:30,26,76.06,76.1,75.9,75.97,186
20180901|2018-06-26 13:00,26,75.96,76.17,75.82,76.15,274
20180901|2018-06-26 13:30,26,76.13,76.2,76.13,76.2,102
20180901|2018-06-26 14:00,26,76.18,76.2,76.17,76.2,26
20180901|2018-06-26 14:30,26,76.11,76.23,76.11,76.23,13
20180901|2018-06-26 15:00,26,76.22,76.3,76.22,76.3,17
20180901|2018-06-26 15:30,26,76.43,76.54,76.39,76.41,61
20180901|2018-06-26 17:00,27,76.45,76.51,76.41,76.41,3
20180901|2018-06-26 17:30,27,76.27,76.27,76.27,76.27,1
20180901|2018-06-26 18:00,27,76.35,76.35,76.33,76.34,4
20180901|2018-06-26 18:30,27,76.41,76.41,76.41,76.41,1
20180901|2018-06-26 19:00,27,76.4,76.4,76.37,76.37,5
20180901|2018-06-26 19:30,27,76.35,76.6,76.35,76.6,24
20180901|2018-06-26 20:00,27,76.53,76.53,76.33,76.33,18
20180901|2018-06-26 20:30,27,76.36,76.36,76.27,76.31,11
20180901|2018-06-26 21:30,27,76.32,76.32,76.3,76.3,8
20180901|2018-06-26 22:00,27,76.32,76.41,76.3,76.3,19
20180901|2018-06-26 22:30,27,76.41,76.41,76.34,76.38,11
20180901|2018-06-26 23:00,27,76.42,76.51,76.4,76.47,141
20180901|2018-06-26 23:30,27,76.5,76.5,76.5,76.5,3
20180901|2018-06-27 00:00,27,76.45,76.45,76.35,76.38,6
20180901|2018-06-27 00:30,27,76.37,76.37,76.32,76.34,11
20180901|2018-06-27 01:00,27,76.28,76.4,76.28,76.4,10
20180901|2018-06-27 01:30,27,76.48,76.7,76.48,76.7,62
20180901|2018-06-27 02:00,27,76.7,76.7,76.39,76.43,248
20180901|2018-06-27 02:30,27,76.41,76.55,76.41,76.51,76
20180901|2018-06-27 03:00,27,76.5,76.51,76.28,76.28,140
20180901|2018-06-27 03:30,27,76.28,76.4,76.15,76.29,312
20180901|2018-06-27 04:00,27,76.29,76.45,76.12,76.45,147
20180901|2018-06-27 04:30,27,76.44,76.54,76.3,76.37,228
20180901|2018-06-27 05:00,27,76.39,76.72,76.36,76.65,122
20180901|2018-06-27 05:30,27,76.67,76.7,76.58,76.62,104
20180901|2018-06-27 06:00,27,76.7,76.78,76.63,76.67,95
20180901|2018-06-27 06:30,27,76.73,76.82,76.67,76.81,131
20180901|2018-06-27 07:00,27,76.81,76.92,76.57,76.67,140
20180901|2018-06-27 07:30,27,76.69,76.85,76.65,76.78,192
20180901|2018-06-27 08:00,27,76.79,77.03,76.78,76.95,400
20180901|2018-06-27 08:30,27,76.96,77.23,76.93,77.21,421
20180901|2018-06-27 09:00,27,77.2,77.42,77.15,77.19,626
20180901|2018-06-27 09:30,27,77.23,77.87,77.23,77.76,1186
20180901|2018-06-27 10:00,27,77.79,77.88,77.58,77.66,461
20180901|2018-06-27 10:30,27,77.67,77.98,77.6,77.96,193
20180901|2018-06-27 11:00,27,78,78.02,77.8,77.9,87
20180901|2018-06-27 11:30,27,77.79,77.79,77.64,77.7,184
20180901|2018-06-27 12:00,27,77.72,77.79,77.58,77.62,68
20180901|2018-06-27 12:30,27,77.7,77.85,77.61,77.64,134
20180901|2018-06-27 13:00,27,77.63,77.65,77.42,77.43,343
20180901|2018-06-27 13:30,27,77.41,77.41,77.17,77.18,254
20180901|2018-06-27 14:00,27,77.14,77.2,77.01,77.17,88
20180901|2018-06-27 14:30,27,77.12,77.16,77.05,77.16,14
20180901|2018-06-27 15:00,27,77.18,77.31,77.18,77.31,6
20180901|2018-06-27 15:30,27,77.28,77.3,77.19,77.19,13
20180901|2018-06-27 17:00,28,77.05,77.05,77.05,77.05,1
20180901|2018-06-27 18:30,28,77.34,77.38,77.34,77.38,4
20180901|2018-06-27 19:00,28,77.3,77.36,77.27,77.32,19
20180901|2018-06-27 19:30,28,77.4,77.41,77.35,77.35,5
20180901|2018-06-27 20:00,28,77.39,77.48,77.38,77.42,35
20180901|2018-06-27 20:30,28,77.49,77.5,77.44,77.47,18
20180901|2018-06-27 21:00,28,77.47,77.54,77.44,77.44,8
20180901|2018-06-27 21:30,28,77.45,77.46,77.35,77.35,65
20180901|2018-06-27 22:00,28,77.37,77.37,77.35,77.35,2
20180901|2018-06-27 22:30,28,77.26,77.29,77.16,77.26,61
20180901|2018-06-27 23:00,28,77.27,77.38,77.27,77.38,4
20180901|2018-06-27 23:30,28,77.37,77.38,77.32,77.37,11
20180901|2018-06-28 00:00,28,77.32,77.32,77.32,77.32,2
20180901|2018-06-28 00:30,28,77.3,77.34,77.2,77.26,150
20180901|2018-06-28 01:00,28,77.24,77.31,77.23,77.29,44
20180901|2018-06-28 01:30,28,77.28,77.3,77.2,77.3,30
20180901|2018-06-28 02:00,28,77.23,77.35,77.17,77.28,105
20180901|2018-06-28 02:30,28,77.31,77.64,77.27,77.59,218
20180901|2018-06-28 03:00,28,77.6,77.65,77.26,77.32,405
20180901|2018-06-28 03:30,28,77.31,77.42,77.07,77.35,418
20180901|2018-06-28 04:00,28,77.36,77.58,77.35,77.54,224
20180901|2018-06-28 04:30,28,77.58,77.82,77.58,77.75,198
20180901|2018-06-28 05:00,28,77.71,77.96,77.7,77.87,188
20180901|2018-06-28 05:30,28,77.91,77.97,77.72,77.74,127
20180901|2018-06-28 06:00,28,77.75,77.83,77.69,77.8,88
20180901|2018-06-28 06:30,28,77.82,77.92,77.6,77.71,155
20180901|2018-06-28 07:00,28,77.7,77.7,77.41,77.61,281
20180901|2018-06-28 07:30,28,77.58,77.61,77.19,77.33,320
20180901|2018-06-28 08:00,28,77.36,77.59,77.27,77.52,224
20180901|2018-06-28 08:30,28,77.5,77.85,77.42,77.54,348
20180901|2018-06-28 09:00,28,77.55,78.08,77.55,77.97,588
20180901|2018-06-28 09:30,28,77.98,78.19,77.88,78.03,648
20180901|2018-06-28 10:00,28,78.07,78.13,77.35,77.43,1361
20180901|2018-06-28 10:30,28,77.4,77.68,77.17,77.52,519
20180901|2018-06-28 11:00,28,77.54,77.54,77.31,77.44,120
20180901|2018-06-28 11:30,28,77.41,77.51,77.27,77.48,193
20180901|2018-06-28 12:00,28,77.48,77.52,77.31,77.41,98
20180901|2018-06-28 12:30,28,77.44,77.49,77.37,77.38,65
20180901|2018-06-28 13:00,28,77.37,77.72,77.17,77.56,432
20180901|2018-06-28 13:30,28,77.51,77.51,77.32,77.36,198
20180901|2018-06-28 14:00,28,77.33,77.35,77.26,77.34,255
20180901|2018-06-28 14:30,28,77.36,77.44,77.36,77.41,95
20180901|2018-06-28 15:00,28,77.41,77.49,77.39,77.44,18
20180901|2018-06-28 15:30,28,77.46,77.54,77.4,77.4,23
20180901|2018-06-28 17:00,29,77.48,77.48,77.48,77.48,1
20180901|2018-06-28 17:30,29,77.4,77.46,77.15,77.46,7
20180901|2018-06-28 18:00,29,77.41,77.41,77.41,77.41,1
20180901|2018-06-28 18:30,29,77.45,77.51,77.45,77.51,3
20180901|2018-06-28 19:00,29,77.53,77.57,77.5,77.54,22
20180901|2018-06-28 19:30,29,77.49,77.5,77.36,77.36,12
20180901|2018-06-28 20:00,29,77.42,77.44,77.18,77.25,40
20180901|2018-06-28 20:30,29,77.22,77.27,77.22,77.25,31
20180901|2018-06-28 21:00,29,77.26,77.29,77.26,77.29,9
20180901|2018-06-28 21:30,29,77.29,77.44,77.29,77.44,45
20180901|2018-06-28 22:00,29,77.44,77.53,77.32,77.51,69
20180901|2018-06-28 22:30,29,77.5,77.52,77.49,77.52,11
20180901|2018-06-28 23:00,29,77.5,77.5,77.46,77.46,5
20180901|2018-06-28 23:30,29,77.5,77.5,77.5,77.5,2
20180901|2018-06-29 00:00,29,77.46,77.46,77.45,77.45,4
20180901|2018-06-29 00:30,29,77.47,77.62,77.47,77.58,56
20180901|2018-06-29 01:00,29,77.54,77.62,77.53,77.57,21
20180901|2018-06-29 01:30,29,77.55,77.6,77.47,77.57,65
20180901|2018-06-29 02:00,29,77.5,77.71,77.43,77.67,147
20180901|2018-06-29 02:30,29,77.7,77.81,77.55,77.77,133
20180901|2018-06-29 03:00,29,77.76,77.93,77.71,77.9,202
20180901|2018-06-29 03:30,29,77.91,78.09,77.84,78.09,337
20180901|2018-06-29 04:00,29,78.1,78.16,77.92,77.98,281
20180901|2018-06-29 04:30,29,77.98,78.73,77.98,78.67,704
20180901|2018-06-29 05:00,29,78.69,79.07,78.58,78.77,794
20180901|2018-06-29 05:30,29,78.76,78.84,78.38,78.51,486
20180901|2018-06-29 06:00,29,78.44,78.61,78.22,78.22,299
20180901|2018-06-29 06:30,29,78.22,78.46,78.18,78.23,215
20180901|2018-06-29 07:00,29,78.26,78.55,78.26,78.4,277
20180901|2018-06-29 07:30,29,78.39,78.46,78.27,78.31,205
20180901|2018-06-29 08:00,29,78.32,78.57,78.23,78.51,759
20180901|2018-06-29 08:30,29,78.51,79.05,78.42,78.87,1102
20180901|2018-06-29 09:00,29,78.86,79.05,78.79,78.9,887
20180901|2018-06-29 09:30,29,78.87,79.07,78.65,79.04,393
20180901|2018-06-29 10:00,29,79.05,79.3,78.95,79.12,1100
20180901|2018-06-29 10:30,29,79.11,79.44,79.11,79.33,1037
20180901|2018-06-29 11:00,29,79.34,79.34,78.94,79.15,675
20180901|2018-06-29 11:30,29,79.13,79.18,78.96,79.01,289
20180901|2018-06-29 12:00,29,79.02,79.19,79,79.11,249
20180901|2018-06-29 12:30,29,79.11,79.36,79.1,79.26,544
20180901|2018-06-29 13:00,29,79.22,79.54,79.13,79.13,962
20180901|2018-06-29 13:30,29,79.12,79.24,78.93,79.07,278
20180901|2018-06-29 14:00,29,79.08,79.08,79.04,79.06,43
20180901|2018-06-29 14:30,29,79.07,79.15,79.05,79.09,37
20180901|2018-06-29 15:00,29,79.09,79.18,79.09,79.13,33
20180901|2018-06-29 15:30,29,79.12,79.32,79.08,79.24,77
20180901|2018-07-01 17:00,2,78.34,78.35,78.23,78.28,44
20180901|2018-07-01 17:30,2,78.28,78.71,78.13,78.66,93
20180901|2018-07-01 18:00,2,78.71,78.85,78.57,78.61,34
20180901|2018-07-01 18:30,2,78.57,78.57,78.42,78.42,12
20180901|2018-07-01 19:00,2,78.48,78.58,78.44,78.58,22
20180901|2018-07-01 19:30,2,78.55,78.58,78.52,78.52,28
20180901|2018-07-01 20:00,2,78.54,78.64,78.35,78.6,39
20180901|2018-07-01 20:30,2,78.56,78.61,78.5,78.54,40
20180901|2018-07-01 21:00,2,78.54,78.54,78.3,78.3,16
20180901|2018-07-01 21:30,2,78.35,78.36,78.13,78.15,71
20180901|2018-07-01 22:00,2,78.14,78.2,78.11,78.15,35
20180901|2018-07-01 22:30,2,78.15,78.16,78.1,78.16,11
20180901|2018-07-01 23:00,2,78.13,78.17,78.1,78.17,6
20180901|2018-07-01 23:30,2,78.14,78.17,78.13,78.14,5
20180901|2018-07-02 00:00,2,78.17,78.26,78.17,78.23,13
20180901|2018-07-02 00:30,2,78.2,78.37,78.18,78.27,69
20180901|2018-07-02 01:00,2,78.33,78.41,78.26,78.26,28
20180901|2018-07-02 01:30,2,78.31,78.37,78.28,78.37,43
20180901|2018-07-02 02:00,2,78.4,78.5,78.26,78.36,204
20180901|2018-07-02 02:30,2,78.34,78.45,78.33,78.42,138
20180901|2018-07-02 03:00,2,78.42,78.57,78.39,78.43,246
20180901|2018-07-02 03:30,2,78.44,78.56,78.32,78.55,244
20180901|2018-07-02 04:00,2,78.54,78.7,78.42,78.61,165
20180901|2018-07-02 04:30,2,78.6,78.62,78.46,78.55,80
20180901|2018-07-02 05:00,2,78.56,78.65,78.48,78.65,67
20180901|2018-07-02 05:30,2,78.68,78.75,78.65,78.69,139
20180901|2018-07-02 06:00,2,78.69,78.93,78.69,78.86,82
20180901|2018-07-02 06:30,2,78.83,78.89,78.46,78.47,123
20180901|2018-07-02 07:00,2,78.52,78.52,78.26,78.41,165
20180901|2018-07-02 07:30,2,78.35,78.43,78.27,78.36,65
20180901|2018-07-02 08:00,2,78.36,78.6,78.18,78.52,504
20180901|2018-07-02 08:30,2,78.5,78.51,77.91,77.97,832
20180901|2018-07-02 09:00,2,77.97,78.17,77.89,78.07,428
20180901|2018-07-02 09:30,2,78.1,78.16,77.7,77.8,532
20180901|2018-07-02 10:00,2,77.78,77.96,77.59,77.8,769
20180901|2018-07-02 10:30,2,77.8,77.94,77.67,77.77,521
20180901|2018-07-02 11:00,2,77.73,78.02,77.7,77.93,479
20180901|2018-07-02 11:30,2,77.92,77.92,77.69,77.84,469
20180901|2018-07-02 12:00,2,77.85,77.97,77.75,77.75,369
20180901|2018-07-02 12:30,2,77.76,77.88,77.68,77.73,252
20180901|2018-07-02 13:00,2,77.72,77.77,77.25,77.33,1411
20180901|2018-07-02 13:30,2,77.38,77.38,77.18,77.31,481
20180901|2018-07-02 14:00,2,77.32,77.37,77.29,77.35,55
20180901|2018-07-02 14:30,2,77.34,77.35,77.23,77.31,121
20180901|2018-07-02 15:00,2,77.31,77.33,77.28,77.32,6
20180901|2018-07-02 15:30,2,77.33,77.4,77.31,77.4,25
20180901|2018-07-02 17:00,3,77.42,77.42,77.23,77.35,15
20180901|2018-07-02 18:00,3,77.31,77.35,77.31,77.31,6
20180901|2018-07-02 18:30,3,77.31,77.38,77.3,77.38,43
20180901|2018-07-02 19:00,3,77.38,77.6,77.38,77.58,82
20180901|2018-07-02 19:30,3,77.58,77.68,77.58,77.62,29
20180901|2018-07-02 20:00,3,77.67,78.1,77.67,77.92,210
20180901|2018-07-02 20:30,3,77.92,77.93,77.6,77.69,148
20180901|2018-07-02 21:00,3,77.68,77.83,77.61,77.83,22
20180901|2018-07-02 21:30,3,77.85,77.89,77.81,77.82,96
20180901|2018-07-02 22:00,3,77.82,77.92,77.78,77.78,24
20180901|2018-07-02 22:30,3,77.79,77.94,77.79,77.94,11
20180901|2018-07-02 23:00,3,77.96,77.97,77.93,77.94,17
20180901|2018-07-02 23:30,3,77.85,77.86,77.76,77.76,78
20180901|2018-07-03 00:00,3,77.76,77.76,77.69,77.72,15
20180901|2018-07-03 00:30,3,77.75,77.92,77.73,77.92,88
20180901|2018-07-03 01:00,3,77.95,77.98,77.86,77.88,46
20180901|2018-07-03 01:30,3,77.88,77.95,77.83,77.95,63
20180901|2018-07-03 02:00,3,77.93,77.93,77.7,77.7,156
20180901|2018-07-03 02:30,3,77.7,77.85,77.65,77.85,88
20180901|2018-07-03 03:00,3,77.83,77.9,77.6,77.65,281
20180901|2018-07-03 03:30,3,77.66,77.77,77.52,77.74,156
20180901|2018-07-03 04:00,3,77.74,77.92,77.7,77.85,96
20180901|2018-07-03 04:30,3,77.87,77.98,77.77,77.86,77
20180901|2018-07-03 05:00,3,77.84,78.2,77.8,78.17,231
20180901|2018-07-03 05:30,3,78.14,78.17,78.02,78.06,102
20180901|2018-07-03 06:00,3,78.07,78.13,78,78.13,64
20180901|2018-07-03 06:30,3,78.1,78.16,77.93,78.16,116
20180901|2018-07-03 07:00,3,78.17,78.28,78.13,78.21,164
20180901|2018-07-03 07:30,3,78.17,78.35,78.08,78.3,273
20180901|2018-07-03 08:00,3,78.26,78.43,78.2,78.24,371
20180901|2018-07-03 08:30,3,78.25,78.52,78.25,78.45,292
20180901|2018-07-03 09:00,3,78.5,78.54,77.44,77.78,855
20180901|2018-07-03 09:30,3,77.76,77.84,77.17,77.18,493
20180901|2018-07-03 10:00,3,77.24,77.47,76.68,76.95,755
20180901|2018-07-03 10:30,3,76.96,77.34,76.88,77.32,399
20180901|2018-07-03 11:00,3,77.3,77.41,77.1,77.28,239
20180901|2018-07-03 11:30,3,77.28,77.33,77.14,77.15,172
20180901|2018-07-03 12:00,3,77.25,77.36,77.24,77.34,65
20180901|2018-07-03 12:30,3,77.33,77.49,77.22,77.48,151
20180901|2018-07-03 13:00,3,77.47,77.81,77.43,77.75,296
20180901|2018-07-03 13:30,3,77.79,77.82,77.61,77.62,145
20180901|2018-07-03 14:00,3,77.68,77.68,77.67,77.67,6
20180901|2018-07-03 14:30,3,77.69,77.78,77.62,77.62,31
20180901|2018-07-03 15:00,3,77.65,77.71,77.65,77.68,5
20180901|2018-07-03 15:30,3,77.8,77.91,77.69,77.88,62
20180901|2018-07-03 17:00,5,77.95,77.96,77.84,77.85,25
20180901|2018-07-03 17:30,5,77.82,77.86,77.81,77.83,13
20180901|2018-07-03 18:00,5,77.83,77.9,77.83,77.9,12
20180901|2018-07-03 18:30,5,77.88,77.89,77.88,77.88,4
20180901|2018-07-03 19:00,5,77.77,77.84,77.77,77.81,4
20180901|2018-07-03 19:30,5,77.83,77.83,77.82,77.82,4
20180901|2018-07-03 20:00,5,77.89,78.09,77.89,78.03,98
20180901|2018-07-03 20:30,5,78.03,78.13,78.02,78.1,77
20180901|2018-07-03 21:00,5,78.1,78.11,78.05,78.07,19
20180901|2018-07-03 21:30,5,78.05,78.21,78.05,78.17,38
20180901|2018-07-03 22:00,5,78.17,78.18,78.04,78.04,28
20180901|2018-07-03 22:30,5,78.07,78.07,78.07,78.07,2
20180901|2018-07-03 23:00,5,78.15,78.17,78.15,78.17,4
20180901|2018-07-03 23:30,5,78.17,78.17,78.13,78.13,6
20180901|2018-07-04 00:00,5,78.12,78.16,78.12,78.16,5
20180901|2018-07-04 00:30,5,78.13,78.15,77.99,78.01,70
20180901|2018-07-04 01:00,5,77.96,78.06,77.95,78.03,127
20180901|2018-07-04 01:30,5,78.07,78.09,77.91,78.03,70
20180901|2018-07-04 02:00,5,77.98,78.1,77.82,77.86,165
20180901|2018-07-04 02:30,5,77.89,77.95,77.71,77.87,102
20180901|2018-07-04 03:00,5,77.86,78.03,77.84,77.92,153
20180901|2018-07-04 03:30,5,77.91,77.97,77.68,77.81,144
20180901|2018-07-04 04:00,5,77.79,77.96,77.77,77.85,72
20180901|2018-07-04 04:30,5,77.84,77.85,77.73,77.77,136
20180901|2018-07-04 05:00,5,77.76,77.92,77.75,77.89,87
20180901|2018-07-04 05:30,5,77.88,77.97,77.79,77.97,111
20180901|2018-07-04 06:00,5,77.98,78.08,77.98,78.05,117
20180901|2018-07-04 06:30,5,78.06,78.14,78.05,78.08,86
20180901|2018-07-04 07:00,5,78.1,78.1,78.02,78.09,56
20180901|2018-07-04 07:30,5,78.1,78.11,77.89,77.91,91
20180901|2018-07-04 08:00,5,77.89,77.93,77.62,77.76,363
20180901|2018-07-04 08:30,5,77.72,77.85,77.68,77.75,181
20180901|2018-07-04 09:00,5,77.75,78.05,77.75,77.85,180
20180901|2018-07-04 09:30,5,77.83,77.88,77.73,77.75,111
20180901|2018-07-04 10:00,5,77.77,78.16,77.77,78.12,419
20180901|2018-07-04 10:30,5,78.12,78.12,77.93,77.96,229
20180901|2018-07-04 11:00,5,77.96,77.99,77.88,77.96,76
20180901|2018-07-04 11:30,5,77.99,78.27,77.99,78.23,65
20180901|2018-07-04 17:00,5,78.11,78.18,78.06,78.07,30
20180901|2018-07-04 17:30,5,78.07,78.08,78.07,78.07,7
20180901|2018-07-04 18:00,5,78.02,78.02,78.01,78.01,2
20180901|2018-07-04 18:30,5,77.98,78.05,77.98,78.05,6
20180901|2018-07-04 19:00,5,78.09,78.09,77.92,77.92,19
20180901|2018-07-04 19:30,5,78.01,78.01,77.8,77.8,8
20180901|2018-07-04 20:00,5,77.76,77.78,77.63,77.75,130
20180901|2018-07-04 20:30,5,77.67,77.79,77.6,77.6,37
20180901|2018-07-04 21:00,5,77.65,77.7,77.63,77.7,14
20180901|2018-07-04 21:30,5,77.69,77.73,77.69,77.72,17
20180901|2018-07-04 22:00,5,77.71,77.73,77.67,77.7,17
20180901|2018-07-04 22:30,5,77.71,77.71,77.67,77.69,9
20180901|2018-07-04 23:30,5,77.69,77.7,77.66,77.69,8
20180901|2018-07-05 00:00,5,77.68,77.73,77.68,77.73,4
20180901|2018-07-05 00:30,5,77.72,77.84,77.67,77.77,82
20180901|2018-07-05 01:00,5,77.78,77.86,77.71,77.8,85
20180901|2018-07-05 01:30,5,77.78,77.84,77.69,77.75,46
20180901|2018-07-05 02:00,5,77.74,77.91,77.69,77.91,105
20180901|2018-07-05 02:30,5,77.94,78.01,77.86,77.89,88
20180901|2018-07-05 03:00,5,77.88,77.98,77.81,77.86,126
20180901|2018-07-05 03:30,5,77.83,77.91,77.73,77.81,186
20180901|2018-07-05 04:00,5,77.85,77.95,77.81,77.89,56
20180901|2018-07-05 04:30,5,77.97,78.15,77.95,78.05,141
20180901|2018-07-05 05:00,5,78.04,78.19,78.03,78.06,109
20180901|2018-07-05 05:30,5,78.05,78.25,78.05,78.24,92
20180901|2018-07-05 06:00,5,78.25,78.37,78.22,78.3,137
20180901|2018-07-05 06:30,5,78.28,78.38,78.25,78.33,80
20180901|2018-07-05 07:00,5,78.31,78.33,77.99,78.18,153
20180901|2018-07-05 07:30,5,78.21,78.21,77.89,77.94,302
20180901|2018-07-05 08:00,5,77.96,78.26,77.96,78.08,467
20180901|2018-07-05 08:30,5,78.05,78.07,77.93,77.99,184
20180901|2018-07-05 09:00,5,77.99,78.31,77.92,78.18,284
20180901|2018-07-05 09:30,5,78.17,78.48,78.05,78.12,448
20180901|2018-07-05 10:00,5,78.19,78.21,77.37,78.2,1258
20180901|2018-07-05 10:30,5,78.18,78.42,78.15,78.35,598
20180901|2018-07-05 11:00,5,78.35,78.43,77.81,77.86,382
20180901|2018-07-05 11:30,5,77.85,78.1,77.84,78.07,257
20180901|2018-07-05 12:00,5,78.1,78.16,77.9,77.95,142
20180901|2018-07-05 12:30,5,77.99,78.03,77.83,77.83,85
20180901|2018-07-05 13:00,5,77.86,77.86,77.31,77.43,491
20180901|2018-07-05 13:30,5,77.42,77.48,77.36,77.42,191
20180901|2018-07-05 14:00,5,77.44,77.48,77.44,77.47,72
20180901|2018-07-05 14:30,5,77.47,77.63,77.47,77.63,53
20180901|2018-07-05 15:00,5,77.63,77.66,77.63,77.66,26
20180901|2018-07-05 15:30,5,77.65,77.69,77.54,77.56,16
20180901|2018-07-05 17:00,6,77.58,77.67,77.58,77.67,2
20180901|2018-07-05 17:30,6,77.7,77.7,77.67,77.67,2
20180901|2018-07-05 18:00,6,77.67,77.67,77.67,77.67,1
20180901|2018-07-05 18:30,6,77.6,77.6,77.51,77.51,2
20180901|2018-07-05 19:00,6,77.58,77.66,77.35,77.4,28
20180901|2018-07-05 19:30,6,77.35,77.36,77.03,77.12,42
20180901|2018-07-05 20:00,6,77.17,77.26,77.05,77.05,62
20180901|2018-07-05 20:30,6,77.07,77.2,77.05,77.16,84
20180901|2018-07-05 21:00,6,77.12,77.13,77.07,77.12,25
20180901|2018-07-05 21:30,6,77.11,77.16,77.05,77.11,44
20180901|2018-07-05 22:00,6,77.14,77.2,77.12,77.17,44
20180901|2018-07-05 22:30,6,77.16,77.16,77.15,77.16,6
20180901|2018-07-05 23:00,6,77.21,77.32,77.21,77.32,13
20180901|2018-07-05 23:30,6,77.33,77.33,77.27,77.27,11
20180901|2018-07-06 00:00,6,77.25,77.36,77.25,77.34,28
20180901|2018-07-06 00:30,6,77.36,77.5,77.33,77.47,105
20180901|2018-07-06 01:00,6,77.46,77.51,77.38,77.39,55
20180901|2018-07-06 01:30,6,77.37,77.44,77.3,77.4,46
20180901|2018-07-06 02:00,6,77.39,77.45,77.18,77.22,144
20180901|2018-07-06 02:30,6,77.24,77.36,77.16,77.35,90
20180901|2018-07-06 03:00,6,77.33,77.36,77,77.16,497
20180901|2018-07-06 03:30,6,77.17,77.29,77.1,77.17,330
20180901|2018-07-06 04:00,6,77.22,77.34,77.04,77.15,373
20180901|2018-07-06 04:30,6,77.17,77.21,76.59,76.82,577
20180901|2018-07-06 05:00,6,76.84,76.96,76.59,76.59,443
20180901|2018-07-06 05:30,6,76.59,76.87,76.55,76.64,292
20180901|2018-07-06 06:00,6,76.62,76.75,76.62,76.66,156
20180901|2018-07-06 06:30,6,76.68,76.68,76.54,76.66,113
20180901|2018-07-06 07:00,6,76.66,76.75,76.37,76.52,426
20180901|2018-07-06 07:30,6,76.55,76.64,76.41,76.5,208
20180901|2018-07-06 08:00,6,76.54,76.76,76.49,76.74,808
20180901|2018-07-06 08:30,6,76.69,76.87,76.54,76.69,441
20180901|2018-07-06 09:00,6,76.7,76.99,76.55,76.93,435
20180901|2018-07-06 09:30,6,76.91,77.11,76.83,76.99,675
20180901|2018-07-06 10:00,6,76.98,77.11,76.82,76.97,398
20180901|2018-07-06 10:30,6,76.98,77.21,76.93,77.11,393
20180901|2018-07-06 11:00,6,77.08,77.21,76.99,77.18,307
20180901|2018-07-06 11:30,6,77.2,77.3,77.12,77.12,149
20180901|2018-07-06 12:00,6,77.16,77.18,77.06,77.11,119
20180901|2018-07-06 12:30,6,77.13,77.18,77.03,77.06,233
20180901|2018-07-06 13:00,6,77.06,77.16,76.93,77.16,432
20180901|2018-07-06 13:30,6,77.19,77.19,77.04,77.09,127
20180901|2018-07-06 14:00,6,77.09,77.12,77.07,77.12,23
20180901|2018-07-06 14:30,6,77.13,77.14,77.09,77.1,27
20180901|2018-07-06 15:00,6,77.12,77.12,77.06,77.1,40
20180901|2018-07-06 15:30,6,77.1,77.1,77.09,77.09,12
20180901|2018-07-08 17:00,9,77.24,77.26,77.24,77.26,2
20180901|2018-07-08 17:30,9,77.24,77.24,77.2,77.23,5
20180901|2018-07-08 18:00,9,77.18,77.18,77.16,77.17,4
20180901|2018-07-08 18:30,9,77.13,77.13,77.11,77.11,5
20180901|2018-07-08 19:00,9,77.1,77.16,77.07,77.1,16
20180901|2018-07-08 19:30,9,77.1,77.1,77.08,77.09,7
20180901|2018-07-08 20:00,9,77.11,77.3,77.11,77.28,46
20180901|2018-07-08 20:30,9,77.25,77.47,77.25,77.47,59
20180901|2018-07-08 21:00,9,77.47,77.49,77.41,77.43,17
20180901|2018-07-08 21:30,9,77.45,77.52,77.44,77.49,18
20180901|2018-07-08 22:00,9,77.52,77.55,77.45,77.49,13
20180901|2018-07-08 22:30,9,77.51,77.53,77.44,77.46,11
20180901|2018-07-08 23:00,9,77.45,77.45,77.43,77.44,7
20180901|2018-07-08 23:30,9,77.45,77.45,77.45,77.45,1
20180901|2018-07-09 00:00,9,77.38,77.4,77.37,77.39,11
20180901|2018-07-09 00:30,9,77.47,77.63,77.46,77.62,37
20180901|2018-07-09 01:00,9,77.62,77.67,77.59,77.6,60
20180901|2018-07-09 01:30,9,77.6,77.65,77.57,77.63,24
20180901|2018-07-09 02:00,9,77.54,77.54,77.38,77.45,104
20180901|2018-07-09 02:30,9,77.49,77.59,77.43,77.55,127
20180901|2018-07-09 03:00,9,77.53,77.71,77.39,77.61,209
20180901|2018-07-09 03:30,9,77.61,77.67,77.51,77.53,149
20180901|2018-07-09 04:00,9,77.52,77.75,77.52,77.74,96
20180901|2018-07-09 04:30,9,77.77,77.88,77.74,77.87,274
20180901|2018-07-09 05:00,9,77.87,77.87,77.69,77.8,87
20180901|2018-07-09 05:30,9,77.8,77.84,77.7,77.83,58
20180901|2018-07-09 06:00,9,77.83,77.96,77.78,77.79,110
20180901|2018-07-09 06:30,9,77.8,77.82,77.64,77.65,81
20180901|2018-07-09 07:00,9,77.66,77.77,77.58,77.75,122
20180901|2018-07-09 07:30,9,77.67,77.8,77.64,77.8,72
20180901|2018-07-09 08:00,9,77.81,77.86,77.68,77.73,280
20180901|2018-07-09 08:30,9,77.67,77.83,77.62,77.81,257
20180901|2018-07-09 09:00,9,77.8,77.86,77.38,77.7,360
20180901|2018-07-09 09:30,9,77.73,78.12,77.66,78.11,316
20180901|2018-07-09 10:00,9,78.1,78.31,77.98,78.03,585
20180901|2018-07-09 10:30,9,78,78.09,77.82,77.82,259
20180901|2018-07-09 11:00,9,77.81,77.93,77.81,77.92,110
20180901|2018-07-09 11:30,9,77.89,78.06,77.88,77.99,105
20180901|2018-07-09 12:00,9,78.01,78.01,77.83,77.83,170
20180901|2018-07-09 12:30,9,77.84,78.03,77.79,78.02,175
20180901|2018-07-09 13:00,9,78.04,78.15,77.94,78.13,374
20180901|2018-07-09 13:30,9,78.19,78.27,78.15,78.21,115
20180901|2018-07-09 14:00,9,78.24,78.27,78.24,78.25,69
20180901|2018-07-09 14:30,9,78.26,78.26,78.22,78.22,78
20180901|2018-07-09 15:00,9,78.23,78.27,78.22,78.23,40
20180901|2018-07-09 15:30,9,78.25,78.26,78.2,78.23,113
20180901|2018-07-09 17:30,10,78.25,78.25,78.25,78.25,1
20180901|2018-07-09 18:00,10,78.25,78.25,78.25,78.25,1
20180901|2018-07-09 18:30,10,78.28,78.28,78.28,78.28,1
20180901|2018-07-09 19:00,10,78.28,78.36,78.21,78.36,31
20180901|2018-07-09 19:30,10,78.33,78.36,78.32,78.33,27
20180901|2018-07-09 20:00,10,78.35,78.36,78.25,78.25,67
20180901|2018-07-09 20:30,10,78.26,78.28,78.24,78.28,49
20180901|2018-07-09 21:00,10,78.31,78.39,78.31,78.34,38
20180901|2018-07-09 21:30,10,78.36,78.45,78.34,78.41,55
20180901|2018-07-09 22:00,10,78.4,78.46,78.37,78.46,64
20180901|2018-07-09 22:30,10,78.41,78.41,78.41,78.41,5
20180901|2018-07-09 23:00,10,78.41,78.48,78.41,78.44,34
20180901|2018-07-09 23:30,10,78.47,78.65,78.47,78.65,54
20180901|2018-07-10 00:00,10,78.61,78.74,78.61,78.61,54
20180901|2018-07-10 00:30,10,78.59,78.59,78.47,78.49,72
20180901|2018-07-10 01:00,10,78.48,78.55,78.43,78.53,52
20180901|2018-07-10 01:30,10,78.54,78.65,78.52,78.65,76
20180901|2018-07-10 02:00,10,78.64,78.73,78.57,78.63,141
20180901|2018-07-10 02:30,10,78.63,78.81,78.56,78.75,243
20180901|2018-07-10 03:00,10,78.76,78.97,78.66,78.87,353
20180901|2018-07-10 03:30,10,78.83,79.22,78.8,79.13,449
20180901|2018-07-10 04:00,10,79.11,79.28,79.1,79.14,185
20180901|2018-07-10 04:30,10,79.13,79.23,79.05,79.17,89
20180901|2018-07-10 05:00,10,79.22,79.27,79.05,79.07,138
20180901|2018-07-10 05:30,10,79.11,79.11,78.93,78.93,138
20180901|2018-07-10 06:00,10,78.93,79.12,78.93,79.12,109
20180901|2018-07-10 06:30,10,79.14,79.16,78.92,78.97,221
20180901|2018-07-10 07:00,10,78.99,79.03,78.86,78.98,292
20180901|2018-07-10 07:30,10,78.99,79.07,78.86,79.07,410
20180901|2018-07-10 08:00,10,79.04,79.4,78.93,79.34,939
20180901|2018-07-10 08:30,10,79.35,79.5,79.29,79.36,840
20180901|2018-07-10 09:00,10,79.36,79.4,78.91,78.99,494
20180901|2018-07-10 09:30,10,78.98,79.03,78.42,78.64,987
20180901|2018-07-10 10:00,10,78.69,78.87,78.55,78.77,460
20180901|2018-07-10 10:30,10,78.74,78.85,78.48,78.49,235
20180901|2018-07-10 11:00,10,78.53,78.77,78.48,78.72,102
20180901|2018-07-10 11:30,10,78.76,78.82,78.65,78.72,148
20180901|2018-07-10 12:00,10,78.73,78.74,78.6,78.65,79
20180901|2018-07-10 12:30,10,78.64,78.77,78.43,78.75,386
20180901|2018-07-10 13:00,10,78.74,78.99,78.66,78.78,353
20180901|2018-07-10 13:30,10,78.81,78.83,78.72,78.74,95
20180901|2018-07-10 14:00,10,78.78,78.8,78.74,78.8,55
20180901|2018-07-10 14:30,10,78.78,78.84,78.77,78.84,48
20180901|2018-07-10 15:00,10,78.83,78.92,78.8,78.84,23
20180901|2018-07-10 15:30,10,79.01,79.08,78.93,78.93,69
20180901|2018-07-10 17:30,11,78.83,78.83,78.83,78.83,1
20180901|2018-07-10 18:00,11,78.88,78.89,78.88,78.89,2
20180901|2018-07-10 19:00,11,78.8,78.8,78.44,78.44,83
20180901|2018-07-10 19:30,11,78.41,78.46,77.93,77.93,148
20180901|2018-07-10 20:00,11,77.91,77.94,77.6,77.81,377
20180901|2018-07-10 20:30,11,77.82,78.02,77.8,77.99,165
20180901|2018-07-10 21:00,11,78.07,78.07,77.95,77.98,48
20180901|2018-07-10 21:30,11,77.97,78.13,77.97,78.13,39
20180901|2018-07-10 22:00,11,78.11,78.12,78.08,78.08,11
20180901|2018-07-10 22:30,11,78.12,78.15,78.1,78.1,12
20180901|2018-07-10 23:00,11,78.15,78.19,78.15,78.19,7
20180901|2018-07-10 23:30,11,78.24,78.28,78.23,78.25,33
20180901|2018-07-11 00:00,11,78.19,78.27,78.19,78.27,12
20180901|2018-07-11 00:30,11,78.21,78.37,78.2,78.3,83
20180901|2018-07-11 01:00,11,78.31,78.32,78.13,78.22,143
20180901|2018-07-11 01:30,11,78.22,78.33,78.15,78.24,83
20180901|2018-07-11 02:00,11,78.25,78.28,77.83,77.87,410
20180901|2018-07-11 02:30,11,77.88,77.91,77.44,77.5,826
20180901|2018-07-11 03:00,11,77.52,77.69,77.16,77.34,981
20180901|2018-07-11 03:30,11,77.32,77.54,77.12,77.42,417
20180901|2018-07-11 04:00,11,77.4,77.4,77.1,77.17,343
20180901|2018-07-11 04:30,11,77.18,77.19,76.77,76.95,761
20180901|2018-07-11 05:00,11,76.95,77.26,76.95,77.21,288
20180901|2018-07-11 05:30,11,77.25,77.27,77.06,77.27,174
20180901|2018-07-11 06:00,11,77.29,77.37,77.06,77.14,136
20180901|2018-07-11 06:30,11,77.16,77.16,76.91,77.1,266
20180901|2018-07-11 07:00,11,77.09,77.37,77.09,77.37,377
20180901|2018-07-11 07:30,11,77.36,77.45,77.2,77.3,280
20180901|2018-07-11 08:00,11,77.27,77.34,77.13,77.15,225
20180901|2018-07-11 08:30,11,77.14,77.4,77.1,77.36,231
20180901|2018-07-11 09:00,11,77.37,77.49,76.99,77.01,218
20180901|2018-07-11 09:30,11,77.21,77.98,76.93,77.07,1149
20180901|2018-07-11 10:00,11,77.06,77.06,76.52,76.54,674
20180901|2018-07-11 10:30,11,76.54,76.59,76.26,76.35,667
20180901|2018-07-11 11:00,11,76.31,76.44,76.2,76.3,434
20180901|2018-07-11 11:30,11,76.3,76.38,75.78,75.8,384
20180901|2018-07-11 12:00,11,75.81,75.82,75.05,75.13,688
20180901|2018-07-11 12:30,11,75.13,75.16,74.36,74.52,926
20180901|2018-07-11 13:00,11,74.52,74.52,73.04,73.41,1360
20180901|2018-07-11 13:30,11,73.55,74.37,73.55,74.19,613
20180901|2018-07-11 14:00,11,74.2,74.4,73.92,73.95,136
20180901|2018-07-11 14:30,11,73.94,74.23,73.87,74.01,240
20180901|2018-07-11 15:00,11,74.01,74.13,73.97,74.04,59
20180901|2018-07-11 15:30,11,74.01,74.19,74,74.19,58
20180901|2018-07-11 17:00,12,73.78,74.01,73.78,73.98,29
20180901|2018-07-11 17:30,12,74.01,74.02,73.99,74,12
20180901|2018-07-11 18:00,12,74.03,74.06,74.02,74.02,8
20180901|2018-07-11 18:30,12,74.03,74.12,74.03,74.11,67
20180901|2018-07-11 19:00,12,74.12,74.13,73.89,74.09,70
20180901|2018-07-11 19:30,12,74.17,74.45,74.17,74.42,71
20180901|2018-07-11 20:00,12,74.39,74.46,74.35,74.39,88
20180901|2018-07-11 20:30,12,74.28,74.5,74.28,74.5,30
20180901|2018-07-11 21:00,12,74.56,74.7,74.52,74.67,45
20180901|2018-07-11 21:30,12,74.68,74.76,74.58,74.64,78
20180901|2018-07-11 22:00,12,74.65,74.71,74.62,74.71,20
20180901|2018-07-11 22:30,12,74.68,74.76,74.64,74.65,28
20180901|2018-07-11 23:00,12,74.69,74.72,74.54,74.54,16
20180901|2018-07-11 23:30,12,74.55,74.56,74.5,74.53,18
20180901|2018-07-12 00:00,12,74.55,74.61,74.5,74.57,23
20180901|2018-07-12 00:30,12,74.62,74.75,74.57,74.75,89
20180901|2018-07-12 01:00,12,74.6,74.72,74.57,74.7,51
20180901|2018-07-12 01:30,12,74.67,74.69,74.57,74.6,74
20180901|2018-07-12 02:00,12,74.6,74.65,74.33,74.63,343
20180901|2018-07-12 02:30,12,74.65,74.87,74.53,74.87,257
20180901|2018-07-12 03:00,12,74.85,75.05,74.62,74.77,518
20180901|2018-07-12 03:30,12,74.75,74.96,74.75,74.85,298
20180901|2018-07-12 04:00,12,74.91,75.13,74.86,74.92,251
20180901|2018-07-12 04:30,12,74.89,74.89,74.68,74.76,121
20180901|2018-07-12 05:00,12,74.78,74.82,74.35,74.57,256
20180901|2018-07-12 05:30,12,74.57,74.63,74.15,74.16,256
20180901|2018-07-12 06:00,12,74.14,74.3,74.1,74.3,160
20180901|2018-07-12 06:30,12,74.32,74.34,74.15,74.23,207
20180901|2018-07-12 07:00,12,74.27,74.35,74.17,74.35,98
20180901|2018-07-12 07:30,12,74.35,74.54,74.19,74.24,442
20180901|2018-07-12 08:00,12,74.28,74.31,73.69,73.7,561
20180901|2018-07-12 08:30,12,73.7,74.07,73.4,73.85,769
20180901|2018-07-12 09:00,12,73.82,74.23,73.61,73.96,456
20180901|2018-07-12 09:30,12,73.93,74.02,73.16,73.24,502
20180901|2018-07-12 10:00,12,73.27,73.65,72.68,73.22,1191
20180901|2018-07-12 10:30,12,73.3,73.68,73.24,73.46,601
20180901|2018-07-12 11:00,12,73.45,73.5,73.3,73.49,144
20180901|2018-07-12 11:30,12,73.51,73.78,73.41,73.77,353
20180901|2018-07-12 12:00,12,73.74,73.84,73.64,73.84,119
20180901|2018-07-12 12:30,12,73.86,74.25,73.86,74.17,355
20180901|2018-07-12 13:00,12,74.21,74.53,74.12,74.46,697
20180901|2018-07-12 13:30,12,74.42,74.55,74.22,74.25,187
20180901|2018-07-12 14:00,12,74.19,74.34,74.17,74.31,45
20180901|2018-07-12 14:30,12,74.26,74.26,74.19,74.25,18
20180901|2018-07-12 15:00,12,74.3,74.37,74.28,74.34,10
20180901|2018-07-12 15:30,12,74.38,74.49,74.37,74.49,19
20180901|2018-07-12 17:00,13,74.33,74.33,74.32,74.32,2
20180901|2018-07-12 18:00,13,74.21,74.21,74.1,74.13,5
20180901|2018-07-12 18:30,13,74.13,74.28,74.13,74.28,12
20180901|2018-07-12 19:00,13,74.31,74.36,74.28,74.29,21
20180901|2018-07-12 19:30,13,74.36,74.36,74.2,74.2,9
20180901|2018-07-12 20:00,13,74.18,74.18,73.96,74.05,71
20180901|2018-07-12 20:30,13,74.05,74.14,74.04,74.04,10
20180901|2018-07-12 21:00,13,73.95,73.95,73.92,73.95,8
20180901|2018-07-12 21:30,13,73.99,74.11,73.99,74.09,15
20180901|2018-07-12 22:00,13,74.14,74.22,74.12,74.12,31
20180901|2018-07-12 22:30,13,74.05,74.14,74.05,74.14,24
20180901|2018-07-12 23:00,13,74.22,74.22,74.22,74.22,2
20180901|2018-07-12 23:30,13,74.27,74.27,74.25,74.25,5
20180901|2018-07-13 00:00,13,74.26,74.26,74.26,74.26,3
20180901|2018-07-13 00:30,13,74.24,74.33,74.23,74.29,28
20180901|2018-07-13 01:00,13,74.29,74.29,74.21,74.21,35
20180901|2018-07-13 01:30,13,74.23,74.25,74.01,74.02,15
20180901|2018-07-13 02:00,13,73.99,74.05,73.64,73.64,355
20180901|2018-07-13 02:30,13,73.64,73.7,73.44,73.7,216
20180901|2018-07-13 03:00,13,73.69,73.81,73.39,73.42,409
20180901|2018-07-13 03:30,13,73.41,73.82,73.41,73.78,285
20180901|2018-07-13 04:00,13,73.83,73.83,73.49,73.59,206
20180901|2018-07-13 04:30,13,73.6,73.62,73.23,73.59,336
20180901|2018-07-13 05:00,13,73.66,73.94,73.52,73.82,238
20180901|2018-07-13 05:30,13,73.82,73.99,73.82,73.91,64
20180901|2018-07-13 06:00,13,73.93,74.24,73.89,74.17,210
20180901|2018-07-13 06:30,13,74.16,74.34,74.11,74.23,170
20180901|2018-07-13 07:00,13,74.22,74.68,74.22,74.6,389
20180901|2018-07-13 07:30,13,74.57,74.68,74.43,74.49,190
20180901|2018-07-13 08:00,13,74.52,74.54,74.26,74.46,479
20180901|2018-07-13 08:30,13,74.48,74.66,74.37,74.53,352
20180901|2018-07-13 09:00,13,74.53,74.96,74.35,74.84,727
20180901|2018-07-13 09:30,13,74.84,75.2,74.74,75.02,592
20180901|2018-07-13 10:00,13,75.01,75.65,74.98,75.41,833
20180901|2018-07-13 10:30,13,75.42,75.46,75.03,75.17,473
20180901|2018-07-13 11:00,13,75.15,75.42,75.08,75.39,306
20180901|2018-07-13 11:30,13,75.4,75.44,75.28,75.42,216
20180901|2018-07-13 12:00,13,75.41,75.44,75.24,75.29,156
20180901|2018-07-13 12:30,13,75.27,75.87,75.25,75.83,201
20180901|2018-07-13 13:00,13,75.84,75.92,75.29,75.34,558
20180901|2018-07-13 13:30,13,75.3,75.31,74.88,75.01,190
20180901|2018-07-13 14:00,13,75.04,75.15,75.03,75.08,38
20180901|2018-07-13 14:30,13,75.05,75.06,74.94,74.95,45
20180901|2018-07-13 15:00,13,74.98,74.98,74.86,74.88,38
20180901|2018-07-13 15:30,13,74.89,74.99,74.81,74.99,18
20180901|2018-07-15 17:00,16,75,75,74.98,74.98,6
20180901|2018-07-15 17:30,16,75.14,75.14,75.14,75.14,1
20180901|2018-07-15 18:00,16,75.12,75.12,75.12,75.12,1
20180901|2018-07-15 18:30,16,75.1,75.1,75.1,75.1,1
20180901|2018-07-15 19:00,16,74.96,75.05,74.96,75.05,6
20180901|2018-07-15 19:30,16,75.14,75.14,75.06,75.06,8
20180901|2018-07-15 20:00,16,75.24,75.27,75.05,75.05,52
20180901|2018-07-15 20:30,16,75.06,75.2,74.86,74.87,81
20180901|2018-07-15 21:00,16,74.88,74.9,74.81,74.9,19
20180901|2018-07-15 21:30,16,74.84,74.88,74.78,74.88,21
20180901|2018-07-15 22:00,16,74.87,74.95,74.87,74.95,16
20180901|2018-07-15 22:30,16,74.95,74.95,74.91,74.91,4
20180901|2018-07-15 23:00,16,74.9,74.9,74.88,74.88,11
20180901|2018-07-15 23:30,16,74.84,74.89,74.84,74.89,2
20180901|2018-07-16 00:00,16,74.86,74.86,74.82,74.82,11
20180901|2018-07-16 00:30,16,74.88,74.98,74.84,74.91,46
20180901|2018-07-16 01:00,16,74.89,74.9,74.59,74.7,81
20180901|2018-07-16 01:30,16,74.66,74.73,74.6,74.7,65
20180901|2018-07-16 02:00,16,74.71,75.02,74.7,74.99,241
20180901|2018-07-16 02:30,16,75.02,75.09,74.96,75.02,113
20180901|2018-07-16 03:00,16,75.03,75.17,75,75.07,172
20180901|2018-07-16 03:30,16,75.07,75.37,75.07,75.32,268
20180901|2018-07-16 04:00,16,75.33,75.33,75.1,75.1,86
20180901|2018-07-16 04:30,16,75.1,75.1,74.37,74.47,278
20180901|2018-07-16 05:00,16,74.39,74.4,73.84,73.87,614
20180901|2018-07-16 05:30,16,73.89,74.06,73.61,73.82,363
20180901|2018-07-16 06:00,16,73.83,73.93,73.62,73.91,297
20180901|2018-07-16 06:30,16,73.92,74.07,73.85,74.04,120
20180901|2018-07-16 07:00,16,74.09,74.09,73.33,73.45,282
20180901|2018-07-16 07:30,16,73.45,73.46,73.09,73.2,362
20180901|2018-07-16 08:00,16,73.17,73.51,72.97,73.35,639
20180901|2018-07-16 08:30,16,73.28,73.47,73.04,73.05,372
20180901|2018-07-16 09:00,16,73.02,73.07,72.59,72.83,684
20180901|2018-07-16 09:30,16,72.79,72.82,72.56,72.62,222
20180901|2018-07-16 10:00,16,72.54,72.85,72.35,72.51,581
20180901|2018-07-16 10:30,16,72.52,72.55,72.04,72.18,659
20180901|2018-07-16 11:00,16,72.12,72.27,71.8,71.98,328
20180901|2018-07-16 11:30,16,71.99,72.23,71.97,72.19,179
20180901|2018-07-16 12:00,16,72.19,72.31,71.93,72.03,167
20180901|2018-07-16 12:30,16,72.01,72.01,71.53,71.67,345
20180901|2018-07-16 13:00,16,71.67,72.17,71.65,71.98,494
20180901|2018-07-16 13:30,16,71.97,72.3,71.96,72.14,297
20180901|2018-07-16 14:00,16,72.16,72.23,72.07,72.17,63
20180901|2018-07-16 14:30,16,72.15,72.16,71.88,71.91,69
20180901|2018-07-16 15:00,16,71.92,72.02,71.81,72,64
20180901|2018-07-16 15:30,16,71.92,72.05,71.88,71.97,17
20180901|2018-07-16 17:00,17,71.9,71.94,71.87,71.87,8
20180901|2018-07-16 17:30,17,71.86,71.91,71.76,71.76,7
20180901|2018-07-16 18:00,17,71.77,71.85,71.77,71.85,3
20180901|2018-07-16 18:30,17,71.8,72.03,71.8,72.03,75
20180901|2018-07-16 19:00,17,72.02,72.22,71.88,72.22,66
20180901|2018-07-16 19:30,17,72.22,72.31,72.21,72.27,28
20180901|2018-07-16 20:00,17,72.22,72.36,72.21,72.28,24
20180901|2018-07-16 20:30,17,72.32,72.42,72.32,72.35,4
20180901|2018-07-16 21:00,17,72.32,72.37,72.26,72.29,22
20180901|2018-07-16 21:30,17,72.29,72.29,72.25,72.27,10
20180901|2018-07-16 22:00,17,72.27,72.27,72.13,72.13,18
20180901|2018-07-16 22:30,17,72.12,72.19,72.12,72.19,14
20180901|2018-07-16 23:00,17,72.22,72.22,72.22,72.22,2
20180901|2018-07-16 23:30,17,72.19,72.21,72.17,72.17,12
20180901|2018-07-17 00:00,17,72.06,72.07,72.04,72.07,22
20180901|2018-07-17 00:30,17,72.1,72.1,71.85,71.85,70
20180901|2018-07-17 01:00,17,71.85,71.85,71.65,71.68,198
20180901|2018-07-17 01:30,17,71.65,71.65,71.41,71.54,177
20180901|2018-07-17 02:00,17,71.54,71.83,71.36,71.73,257
20180901|2018-07-17 02:30,17,71.72,72.24,71.72,72.11,365
20180901|2018-07-17 03:00,17,72.13,72.23,72.04,72.14,209
20180901|2018-07-17 03:30,17,72.14,72.16,71.79,71.9,228
20180901|2018-07-17 04:00,17,71.89,72.36,71.6,71.69,459
20180901|2018-07-17 04:30,17,71.72,71.89,71.7,71.73,162
20180901|2018-07-17 05:00,17,71.73,71.83,71.57,71.7,75
20180901|2018-07-17 05:30,17,71.65,72.21,71.65,72.1,146
20180901|2018-07-17 06:00,17,72.1,72.22,72.03,72.05,53
20180901|2018-07-17 06:30,17,72.04,72.04,71.8,71.84,123
20180901|2018-07-17 07:00,17,71.81,72.03,71.77,71.95,49
20180901|2018-07-17 07:30,17,71.96,72.19,71.92,72.1,167
20180901|2018-07-17 08:00,17,72.04,72.06,71.71,71.75,443
20180901|2018-07-17 08:30,17,71.75,72.06,71.6,71.9,590
20180901|2018-07-17 09:00,17,71.93,72.19,71.7,71.84,344
20180901|2018-07-17 09:30,17,71.87,72.11,71.81,72.03,298
20180901|2018-07-17 10:00,17,72,72.14,71.82,72.02,297
20180901|2018-07-17 10:30,17,72.04,72.07,71.83,71.87,295
20180901|2018-07-17 11:00,17,71.86,72.36,71.85,72.17,262
20180901|2018-07-17 11:30,17,72.19,72.3,72.06,72.08,163
20180901|2018-07-17 12:00,17,72.09,72.63,72.09,72.34,419
20180901|2018-07-17 12:30,17,72.33,72.66,72.32,72.63,239
20180901|2018-07-17 13:00,17,72.65,72.78,72.08,72.13,361
20180901|2018-07-17 13:30,17,72.11,72.15,71.94,72.15,182
20180901|2018-07-17 14:00,17,72.11,72.11,71.97,72.11,92
20180901|2018-07-17 14:30,17,72.12,72.12,71.91,71.95,76
20180901|2018-07-17 15:00,17,72.01,72.04,71.93,72.03,24
20180901|2018-07-17 15:30,17,71.98,71.98,71.56,71.63,121
20180901|2018-07-17 17:00,18,71.64,71.75,71.63,71.75,28
20180901|2018-07-17 17:30,18,71.74,71.78,71.73,71.74,8
20180901|2018-07-17 18:00,18,71.75,71.75,71.75,71.75,3
20180901|2018-07-17 18:30,18,71.8,71.82,71.76,71.76,8
20180901|2018-07-17 19:00,18,71.75,71.79,71.57,71.77,53
20180901|2018-07-17 19:30,18,71.8,71.83,71.8,71.81,4
20180901|2018-07-17 20:00,18,71.82,71.88,71.81,71.88,20
20180901|2018-07-17 20:30,18,71.87,71.87,71.78,71.78,19
20180901|2018-07-17 21:00,18,71.72,71.85,71.72,71.85,7
20180901|2018-07-17 21:30,18,71.82,71.9,71.82,71.89,4
20180901|2018-07-17 22:00,18,71.84,71.87,71.84,71.87,4
20180901|2018-07-17 22:30,18,71.9,71.9,71.9,71.9,1
20180901|2018-07-17 23:00,18,71.87,71.87,71.84,71.87,5
20180901|2018-07-17 23:30,18,71.85,71.85,71.79,71.8,12
20180901|2018-07-18 00:00,18,71.87,71.95,71.87,71.95,13
20180901|2018-07-18 00:30,18,71.89,71.89,71.67,71.67,38
20180901|2018-07-18 01:00,18,71.68,71.76,71.68,71.69,23
20180901|2018-07-18 01:30,18,71.75,71.75,71.63,71.63,42
20180901|2018-07-18 02:00,18,71.59,71.75,71.49,71.51,189
20180901|2018-07-18 02:30,18,71.54,71.64,71.37,71.55,130
20180901|2018-07-18 03:00,18,71.53,71.54,71.23,71.32,456
20180901|2018-07-18 03:30,18,71.3,71.44,71.24,71.4,267
20180901|2018-07-18 04:00,18,71.44,71.59,71.34,71.51,402
20180901|2018-07-18 04:30,18,71.56,71.78,71.47,71.6,127
20180901|2018-07-18 05:00,18,71.61,71.69,71.54,71.66,90
20180901|2018-07-18 05:30,18,71.65,71.91,71.65,71.79,596
20180901|2018-07-18 06:00,18,71.74,71.98,71.71,71.81,108
20180901|2018-07-18 06:30,18,71.82,71.83,71.63,71.7,77
20180901|2018-07-18 07:00,18,71.7,71.76,71.62,71.64,177
20180901|2018-07-18 07:30,18,71.63,71.75,71.61,71.62,81
20180901|2018-07-18 08:00,18,71.62,71.74,71.33,71.56,453
20180901|2018-07-18 08:30,18,71.56,71.59,71.38,71.44,210
20180901|2018-07-18 09:00,18,71.46,71.65,71.4,71.56,167
20180901|2018-07-18 09:30,18,71.44,72.25,71.2,72.17,938
20180901|2018-07-18 10:00,18,72.17,72.32,71.72,71.9,851
20180901|2018-07-18 10:30,18,71.91,72.47,71.79,72.44,901
20180901|2018-07-18 11:00,18,72.45,72.79,72.31,72.75,715
20180901|2018-07-18 11:30,18,72.73,72.92,72.61,72.77,376
20180901|2018-07-18 12:00,18,72.79,73.27,72.79,73.13,621
20180901|2018-07-18 12:30,18,73.14,73.21,72.94,73.03,211
20180901|2018-07-18 13:00,18,73,73.13,72.78,72.98,241
20180901|2018-07-18 13:30,18,72.91,72.95,72.77,72.91,163
20180901|2018-07-18 14:00,18,72.93,72.95,72.89,72.92,371
20180901|2018-07-18 14:30,18,72.9,72.93,72.84,72.91,32
20180901|2018-07-18 15:00,18,72.91,72.98,72.87,72.95,49
20180901|2018-07-18 15:30,18,72.95,73.02,72.94,73.02,20
20180901|2018-07-18 17:00,19,72.98,73,72.95,72.95,3
20180901|2018-07-18 17:30,19,72.9,72.9,72.87,72.87,3
20180901|2018-07-18 18:00,19,72.93,72.93,72.93,72.93,1
20180901|2018-07-18 18:30,19,72.97,73.02,72.97,73.02,6
20180901|2018-07-18 19:00,19,73.02,73.06,72.88,73.04,12
20180901|2018-07-18 19:30,19,73.02,73.02,72.96,72.97,8
20180901|2018-07-18 20:00,19,72.95,72.95,72.74,72.76,141
20180901|2018-07-18 20:30,19,72.79,72.81,72.68,72.74,45
20180901|2018-07-18 21:00,19,72.75,72.77,72.71,72.76,13
20180901|2018-07-18 21:30,19,72.78,72.86,72.76,72.83,15
20180901|2018-07-18 22:00,19,72.86,72.86,72.82,72.82,4
20180901|2018-07-18 22:30,19,72.82,72.82,72.79,72.79,14
20180901|2018-07-18 23:00,19,72.8,72.8,72.8,72.8,2
20180901|2018-07-18 23:30,19,72.79,72.81,72.77,72.81,4
20180901|2018-07-19 00:00,19,72.75,72.75,72.75,72.75,3
20180901|2018-07-19 00:30,19,72.75,72.79,72.7,72.72,40
20180901|2018-07-19 01:00,19,72.72,72.72,72.62,72.69,55
20180901|2018-07-19 01:30,19,72.68,72.84,72.63,72.78,48
20180901|2018-07-19 02:00,19,72.75,72.75,72.39,72.39,452
20180901|2018-07-19 02:30,19,72.39,72.5,72.08,72.2,503
20180901|2018-07-19 03:00,19,72.21,72.39,72.04,72.35,343
20180901|2018-07-19 03:30,19,72.35,72.39,72.1,72.13,204
20180901|2018-07-19 04:00,19,72.13,72.19,72.02,72.08,155
20180901|2018-07-19 04:30,19,72.06,72.17,71.91,71.99,211
20180901|2018-07-19 05:00,19,71.96,72.27,71.96,72.15,172
20180901|2018-07-19 05:30,19,72.15,72.22,71.83,71.95,263
20180901|2018-07-19 06:00,19,71.99,72.19,71.99,72.13,58
20180901|2018-07-19 06:30,19,72.08,72.24,72.02,72.22,92
20180901|2018-07-19 07:00,19,72.21,72.43,72.11,72.43,196
20180901|2018-07-19 07:30,19,72.4,72.44,72.28,72.31,134
20180901|2018-07-19 08:00,19,72.3,72.85,72.08,72.8,680
20180901|2018-07-19 08:30,19,72.82,73.55,72.82,73.45,1017
20180901|2018-07-19 09:00,19,73.46,73.8,73.42,73.49,806
20180901|2018-07-19 09:30,19,73.56,73.7,72.96,73.11,869
20180901|2018-07-19 10:00,19,73.11,73.54,73.04,73.2,653
20180901|2018-07-19 10:30,19,73.2,73.3,72.49,72.63,731
20180901|2018-07-19 11:00,19,72.67,72.77,72.4,72.66,704
20180901|2018-07-19 11:30,19,72.64,72.64,72.05,72.14,922
20180901|2018-07-19 12:00,19,72.14,72.5,71.86,72.3,629
20180901|2018-07-19 12:30,19,72.3,72.48,72.1,72.31,327
20180901|2018-07-19 13:00,19,72.36,72.63,72.1,72.63,346
20180901|2018-07-19 13:30,19,72.66,72.89,72.62,72.67,191
20180901|2018-07-19 14:00,19,72.66,72.75,72.51,72.67,140
20180901|2018-07-19 14:30,19,72.62,72.62,72.49,72.52,124
20180901|2018-07-19 15:00,19,72.53,72.64,72.52,72.62,43
20180901|2018-07-19 15:30,19,72.59,72.66,72.57,72.59,49
20180901|2018-07-19 17:00,20,72.59,72.59,72.59,72.59,2
20180901|2018-07-19 18:30,20,72.68,72.68,72.68,72.68,1
20180901|2018-07-19 19:00,20,72.8,72.89,72.8,72.86,18
20180901|2018-07-19 19:30,20,72.71,72.71,72.67,72.67,5
20180901|2018-07-19 20:00,20,72.82,73.03,72.62,72.69,121
20180901|2018-07-19 20:30,20,72.66,72.66,72.29,72.46,65
20180901|2018-07-19 21:00,20,72.51,72.58,72.48,72.53,46
20180901|2018-07-19 21:30,20,72.59,72.69,72.58,72.59,12
20180901|2018-07-19 22:00,20,72.59,72.6,72.53,72.57,27
20180901|2018-07-19 22:30,20,72.58,72.61,72.55,72.61,8
20180901|2018-07-19 23:00,20,72.73,72.79,72.73,72.73,17
20180901|2018-07-19 23:30,20,72.71,72.74,72.7,72.74,11
20180901|2018-07-20 00:00,20,72.72,72.77,72.68,72.77,14
20180901|2018-07-20 00:30,20,72.78,72.89,72.76,72.76,41
20180901|2018-07-20 01:00,20,72.83,72.87,72.82,72.85,22
20180901|2018-07-20 01:30,20,72.87,72.87,72.78,72.83,33
20180901|2018-07-20 02:00,20,72.81,73.14,72.81,73.03,243
20180901|2018-07-20 02:30,20,73.05,73.3,73.04,73.27,126
20180901|2018-07-20 03:00,20,73.29,73.36,73.02,73.3,311
20180901|2018-07-20 03:30,20,73.34,73.34,73.02,73.04,235
20180901|2018-07-20 04:00,20,73.05,73.25,72.93,73.25,108
20180901|2018-07-20 04:30,20,73.2,73.47,73.11,73.21,316
20180901|2018-07-20 05:00,20,73.21,73.21,72.77,72.91,364
20180901|2018-07-20 05:30,20,72.85,72.92,72.44,72.55,339
20180901|2018-07-20 06:00,20,72.54,72.67,72.33,72.61,207
20180901|2018-07-20 06:30,20,72.61,72.91,72.58,72.79,77
20180901|2018-07-20 07:00,20,72.73,72.85,72.59,72.85,89
20180901|2018-07-20 07:30,20,72.85,72.94,72.68,72.94,185
20180901|2018-07-20 08:00,20,72.92,73.4,72.78,73.15,434
20180901|2018-07-20 08:30,20,73.15,73.23,72.95,73.2,273
20180901|2018-07-20 09:00,20,73.21,73.23,72.57,72.92,409
20180901|2018-07-20 09:30,20,72.92,73.1,72.88,73.09,355
20180901|2018-07-20 10:00,20,73.09,73.31,72.9,72.9,763
20180901|2018-07-20 10:30,20,72.89,72.98,72.78,72.89,379
20180901|2018-07-20 11:00,20,72.9,72.97,72.66,72.86,137
20180901|2018-07-20 11:30,20,72.9,72.9,72.77,72.83,70
20180901|2018-07-20 12:00,20,72.82,73.03,72.82,73.03,531
20180901|2018-07-20 12:30,20,73.05,73.16,72.92,73.16,183
20180901|2018-07-20 13:00,20,73.17,73.2,72.98,73.02,338
20180901|2018-07-20 13:30,20,73,73.03,72.96,72.99,108
20180901|2018-07-20 14:00,20,72.98,73.01,72.95,73.01,28
20180901|2018-07-20 14:30,20,73.01,73.02,72.94,72.99,40
20180901|2018-07-20 15:00,20,73,73.06,72.98,73.04,25
20180901|2018-07-20 15:30,20,73,73.05,72.99,72.99,8
20180901|2018-07-22 17:00,23,72.92,73.2,72.92,73.2,7
20180901|2018-07-22 17:30,23,73.17,73.21,73.17,73.21,2
20180901|2018-07-22 18:00,23,73.22,73.25,73.22,73.23,3
20180901|2018-07-22 18:30,23,73.19,73.19,73.19,73.19,1
20180901|2018-07-22 19:00,23,73.11,73.13,73.1,73.13,11
20180901|2018-07-22 19:30,23,73.09,73.09,73.06,73.09,3
20180901|2018-07-22 20:00,23,73.02,73.02,73,73,15
20180901|2018-07-22 20:30,23,72.95,73.06,72.82,72.83,77
20180901|2018-07-22 21:00,23,72.81,72.92,72.75,72.75,36
20180901|2018-07-22 21:30,23,72.78,72.89,72.78,72.89,36
20180901|2018-07-22 22:00,23,72.86,72.92,72.85,72.92,15
20180901|2018-07-22 22:30,23,72.88,73.02,72.88,72.95,29
20180901|2018-07-22 23:00,23,72.99,73.01,72.96,72.96,9
20180901|2018-07-22 23:30,23,72.96,72.99,72.92,72.99,11
20180901|2018-07-23 00:00,23,72.98,73.02,72.98,73.01,10
20180901|2018-07-23 00:30,23,73.01,73.02,72.91,72.91,49
20180901|2018-07-23 01:00,23,72.94,72.99,72.91,72.98,18
20180901|2018-07-23 01:30,23,72.92,72.99,72.89,72.97,44
20180901|2018-07-23 02:00,23,72.97,73.12,72.92,73.09,52
20180901|2018-07-23 02:30,23,73.07,73.31,73.06,73.22,254
20180901|2018-07-23 03:00,23,73.23,73.31,73.08,73.25,146
20180901|2018-07-23 03:30,23,73.25,73.45,73.21,73.43,169
20180901|2018-07-23 04:00,23,73.39,73.76,73.37,73.68,302
20180901|2018-07-23 04:30,23,73.65,73.86,73.61,73.62,231
20180901|2018-07-23 05:00,23,73.67,74.24,73.67,74.12,384
20180901|2018-07-23 05:30,23,74.12,74.4,74.07,74.33,215
20180901|2018-07-23 06:00,23,74.34,74.49,74.04,74.04,177
20180901|2018-07-23 06:30,23,74.04,74.11,73.92,73.95,203
20180901|2018-07-23 07:00,23,73.93,74.02,73.82,73.9,144
20180901|2018-07-23 07:30,23,73.95,74.08,73.93,73.98,115
20180901|2018-07-23 08:00,23,73.96,74.08,73.53,73.71,548
20180901|2018-07-23 08:30,23,73.71,73.79,73.49,73.69,285
20180901|2018-07-23 09:00,23,73.72,73.88,73.33,73.5,481
20180901|2018-07-23 09:30,23,73.45,73.77,73.42,73.68,387
20180901|2018-07-23 10:00,23,73.7,73.95,73.46,73.87,644
20180901|2018-07-23 10:30,23,73.89,73.97,73.42,73.42,440
20180901|2018-07-23 11:00,23,73.43,73.45,72.63,72.85,502
20180901|2018-07-23 11:30,23,72.82,72.91,72.61,72.68,104
20180901|2018-07-23 12:00,23,72.67,72.78,72.53,72.75,109
20180901|2018-07-23 12:30,23,72.76,72.91,72.74,72.84,66
20180901|2018-07-23 13:00,23,72.86,73.12,72.82,73.04,255
20180901|2018-07-23 13:30,23,73.09,73.17,72.83,72.83,189
20180901|2018-07-23 14:00,23,72.86,72.96,72.86,72.96,71
20180901|2018-07-23 14:30,23,72.98,73.02,72.95,73.01,30
20180901|2018-07-23 15:00,23,73,73,72.95,72.96,26
20180901|2018-07-23 15:30,23,72.96,73,72.92,73,23
20180901|2018-07-23 17:30,24,73,73,73,73,1
20180901|2018-07-23 18:30,24,72.89,72.94,72.89,72.94,2
20180901|2018-07-23 19:00,24,72.97,73.05,72.96,73.04,8
20180901|2018-07-23 19:30,24,72.91,73.02,72.7,73.02,57
20180901|2018-07-23 20:00,24,72.99,72.99,72.77,72.78,56
20180901|2018-07-23 20:30,24,72.79,72.84,72.76,72.84,15
20180901|2018-07-23 21:00,24,72.87,72.89,72.8,72.82,27
20180901|2018-07-23 21:30,24,72.83,72.83,72.83,72.83,1
20180901|2018-07-23 22:00,24,72.87,72.87,72.81,72.85,12
20180901|2018-07-23 22:30,24,72.78,72.86,72.78,72.86,11
20180901|2018-07-23 23:00,24,72.85,72.85,72.83,72.83,11
20180901|2018-07-23 23:30,24,72.8,72.8,72.72,72.72,13
20180901|2018-07-24 00:00,24,72.78,72.82,72.78,72.82,2
20180901|2018-07-24 00:30,24,72.85,72.89,72.85,72.89,4
20180901|2018-07-24 01:00,24,72.92,73,72.92,72.95,28
20180901|2018-07-24 01:30,24,72.97,73.09,72.95,73.09,16
20180901|2018-07-24 02:00,24,73.05,73.21,73.04,73.04,104
20180901|2018-07-24 02:30,24,73.02,73.2,72.91,73.11,138
20180901|2018-07-24 03:00,24,73.09,73.27,72.9,72.98,348
20180901|2018-07-24 03:30,24,72.97,73.35,72.88,73.28,318
20180901|2018-07-24 04:00,24,73.3,73.37,73.13,73.2,76
20180901|2018-07-24 04:30,24,73.19,73.24,73.12,73.15,21
20180901|2018-07-24 05:00,24,73.21,73.32,73.2,73.32,22
20180901|2018-07-24 05:30,24,73.34,73.37,73.11,73.14,265
20180901|2018-07-24 06:00,24,73.2,73.2,73.04,73.04,98
20180901|2018-07-24 06:30,24,73.02,73.15,73,73.14,90
20180901|2018-07-24 07:00,24,73.13,73.24,73.08,73.17,138
20180901|2018-07-24 07:30,24,73.18,73.27,72.98,73,219
20180901|2018-07-24 08:00,24,72.98,73,72.72,72.97,238
20180901|2018-07-24 08:30,24,73.03,73.58,73.03,73.58,277
20180901|2018-07-24 09:00,24,73.54,73.8,73.54,73.63,366
20180901|2018-07-24 09:30,24,73.67,73.82,73.53,73.74,346
20180901|2018-07-24 10:00,24,73.77,73.87,73.66,73.84,455
20180901|2018-07-24 10:30,24,73.86,74.01,73.69,73.97,230
20180901|2018-07-24 11:00,24,73.95,73.95,73.78,73.84,98
20180901|2018-07-24 11:30,24,73.8,73.89,73.8,73.86,39
20180901|2018-07-24 12:00,24,73.88,73.93,73.64,73.69,114
20180901|2018-07-24 12:30,24,73.67,73.67,73.46,73.61,185
20180901|2018-07-24 13:00,24,73.6,73.65,73.4,73.41,287
20180901|2018-07-24 13:30,24,73.39,73.39,73.27,73.31,136
20180901|2018-07-24 14:00,24,73.32,73.33,73.32,73.33,11
20180901|2018-07-24 14:30,24,73.33,73.35,73.31,73.35,16
20180901|2018-07-24 15:00,24,73.32,73.35,73.32,73.35,11
20180901|2018-07-24 15:30,24,73.45,73.69,73.45,73.61,49
20180901|2018-07-24 17:00,25,73.66,73.77,73.66,73.71,3
20180901|2018-07-24 17:30,25,73.61,73.61,73.61,73.61,1
20180901|2018-07-24 18:00,25,73.73,73.73,73.73,73.73,2
20180901|2018-07-24 18:30,25,73.74,73.74,73.7,73.7,2
20180901|2018-07-24 19:00,25,73.76,73.83,73.74,73.79,7
20180901|2018-07-24 19:30,25,73.75,73.75,73.72,73.73,5
20180901|2018-07-24 20:00,25,73.69,73.93,73.68,73.89,56
20180901|2018-07-24 20:30,25,73.93,73.98,73.85,73.98,26
20180901|2018-07-24 21:00,25,73.94,73.97,73.9,73.9,12
20180901|2018-07-24 21:30,25,73.88,73.98,73.88,73.98,19
20180901|2018-07-24 22:00,25,73.99,74.02,73.9,74,63
20180901|2018-07-24 22:30,25,73.95,73.96,73.94,73.96,12
20180901|2018-07-24 23:00,25,73.93,73.93,73.92,73.92,6
20180901|2018-07-24 23:30,25,73.91,73.92,73.9,73.91,5
20180901|2018-07-25 00:00,25,73.93,73.94,73.9,73.92,12
20180901|2018-07-25 00:30,25,73.95,74.02,73.95,74.02,18
20180901|2018-07-25 01:00,25,73.96,74.07,73.96,74.07,4
20180901|2018-07-25 01:30,25,74.09,74.16,74.08,74.12,18
20180901|2018-07-25 02:00,25,74.12,74.21,74.09,74.13,84
20180901|2018-07-25 02:30,25,74.14,74.14,73.89,73.89,120
20180901|2018-07-25 03:00,25,73.9,74.02,73.83,73.9,391
20180901|2018-07-25 03:30,25,73.94,74.05,73.92,73.97,153
20180901|2018-07-25 04:00,25,73.91,74.13,73.9,74.12,220
20180901|2018-07-25 04:30,25,74.14,74.18,73.93,74.06,134
20180901|2018-07-25 05:00,25,74.08,74.13,74.01,74.02,101
20180901|2018-07-25 05:30,25,74.09,74.09,73.73,73.87,152
20180901|2018-07-25 06:00,25,73.86,73.88,73.69,73.82,72
20180901|2018-07-25 06:30,25,73.8,73.97,73.79,73.96,58
20180901|2018-07-25 07:00,25,73.93,73.97,73.75,73.78,73
20180901|2018-07-25 07:30,25,73.76,73.94,73.74,73.9,58
20180901|2018-07-25 08:00,25,73.92,73.95,73.76,73.77,303
20180901|2018-07-25 08:30,25,73.76,73.92,73.66,73.91,306
20180901|2018-07-25 09:00,25,73.91,73.91,73.65,73.69,96
20180901|2018-07-25 09:30,25,73.83,74.2,73.08,73.3,1242
20180901|2018-07-25 10:00,25,73.28,73.99,73.27,73.86,460
20180901|2018-07-25 10:30,25,73.89,74.26,73.75,74.23,665
20180901|2018-07-25 11:00,25,74.24,74.3,74.02,74.13,454
20180901|2018-07-25 11:30,25,74.13,74.2,73.97,74.05,160
20180901|2018-07-25 12:00,25,74.03,74.04,73.87,73.98,159
20180901|2018-07-25 12:30,25,73.97,73.99,73.8,73.91,194
20180901|2018-07-25 13:00,25,73.92,74.17,73.83,73.94,598
20180901|2018-07-25 13:30,25,73.94,74.01,73.86,73.86,152
20180901|2018-07-25 14:00,25,73.92,73.94,73.9,73.94,28
20180901|2018-07-25 14:30,25,73.97,74.08,73.97,74.07,39
20180901|2018-07-25 15:00,25,74.08,74.11,74.07,74.07,8
20180901|2018-07-25 15:30,25,74.14,74.16,74.04,74.05,27
20180901|2018-07-25 17:00,26,74.35,74.47,74.11,74.33,58
20180901|2018-07-25 17:30,26,74.34,74.36,74.25,74.25,8
20180901|2018-07-25 18:30,26,74.37,74.57,74.37,74.42,54
20180901|2018-07-25 19:00,26,74.41,74.62,74.41,74.6,41
20180901|2018-07-25 19:30,26,74.61,74.68,74.55,74.55,27
20180901|2018-07-25 20:00,26,74.58,74.72,74.54,74.62,60
20180901|2018-07-25 20:30,26,74.67,74.69,74.44,74.56,45
20180901|2018-07-25 21:00,26,74.54,74.56,74.44,74.44,29
20180901|2018-07-25 21:30,26,74.4,74.47,74.33,74.42,41
20180901|2018-07-25 22:00,26,74.42,74.45,74.41,74.42,21
20180901|2018-07-25 22:30,26,74.37,74.45,74.37,74.45,7
20180901|2018-07-25 23:00,26,74.38,74.39,74.38,74.39,5
20180901|2018-07-25 23:30,26,74.41,74.41,74.41,74.41,1
20180901|2018-07-26 00:00,26,74.36,74.36,74.31,74.32,10
20180901|2018-07-26 00:30,26,74.32,74.33,74.25,74.31,28
20180901|2018-07-26 01:00,26,74.28,74.35,74.23,74.35,25
20180901|2018-07-26 01:30,26,74.33,74.55,74.28,74.52,54
20180901|2018-07-26 02:00,26,74.51,74.82,74.44,74.68,349
20180901|2018-07-26 02:30,26,74.67,74.77,74.64,74.71,235
20180901|2018-07-26 03:00,26,74.73,74.76,74.47,74.52,311
20180901|2018-07-26 03:30,26,74.52,74.52,74.01,74.11,417
20180901|2018-07-26 04:00,26,74.15,74.36,74.11,74.31,149
20180901|2018-07-26 04:30,26,74.29,74.42,74.19,74.36,116
20180901|2018-07-26 05:00,26,74.42,74.55,74.33,74.33,55
20180901|2018-07-26 05:30,26,74.37,74.37,74.19,74.19,62
20180901|2018-07-26 06:00,26,74.24,74.37,74.24,74.33,72
20180901|2018-07-26 06:30,26,74.34,74.36,74.18,74.21,135
20180901|2018-07-26 07:00,26,74.2,74.29,74.12,74.14,140
20180901|2018-07-26 07:30,26,74.14,74.14,73.78,73.93,315
20180901|2018-07-26 08:00,26,73.93,74.19,73.78,73.78,526
20180901|2018-07-26 08:30,26,73.84,74.15,73.8,74,563
20180901|2018-07-26 09:00,26,74.01,74.14,73.95,73.97,695
20180901|2018-07-26 09:30,26,74.07,74.28,73.88,74.27,897
20180901|2018-07-26 10:00,26,74.3,74.53,74.23,74.51,504
20180901|2018-07-26 10:30,26,74.55,74.57,74.39,74.53,212
20180901|2018-07-26 11:00,26,74.54,74.61,74.45,74.55,177
20180901|2018-07-26 11:30,26,74.56,74.58,74.28,74.33,83
20180901|2018-07-26 12:00,26,74.35,74.5,74.33,74.5,420
20180901|2018-07-26 12:30,26,74.52,74.64,74.51,74.63,394
20180901|2018-07-26 13:00,26,74.62,74.74,74.47,74.47,407
20180901|2018-07-26 13:30,26,74.46,74.52,74.42,74.46,111
20180901|2018-07-26 14:00,26,74.49,74.49,74.4,74.46,81
20180901|2018-07-26 14:30,26,74.46,74.57,74.46,74.57,36
20180901|2018-07-26 15:00,26,74.59,74.62,74.51,74.51,67
20180901|2018-07-26 15:30,26,74.51,74.51,74.36,74.36,24
20180901|2018-07-26 17:00,27,74.47,74.47,74.35,74.35,41
20180901|2018-07-26 17:30,27,74.35,74.35,74.35,74.35,9
20180901|2018-07-26 18:00,27,74.35,74.35,74.35,74.35,1
20180901|2018-07-26 18:30,27,74.31,74.46,74.31,74.46,10
20180901|2018-07-26 19:00,27,74.48,74.51,74.45,74.45,55
20180901|2018-07-26 19:30,27,74.44,74.47,74.44,74.47,10
20180901|2018-07-26 20:00,27,74.43,74.45,74.34,74.45,40
20180901|2018-07-26 20:30,27,74.44,74.44,74.28,74.28,24
20180901|2018-07-26 21:00,27,74.26,74.27,74.25,74.25,19
20180901|2018-07-26 21:30,27,74.31,74.44,74.31,74.44,29
20180901|2018-07-26 22:00,27,74.48,74.5,74.48,74.5,15
20180901|2018-07-27 00:30,27,74.5,74.54,74.5,74.54,13
20180901|2018-07-27 01:00,27,74.54,74.55,74.3,74.38,28
20180901|2018-07-27 01:30,27,74.37,74.49,74.37,74.47,24
20180901|2018-07-27 02:00,27,74.48,74.51,74.46,74.47,11
20180901|2018-07-27 02:30,27,74.48,74.5,74.35,74.4,59
20180901|2018-07-27 03:00,27,74.4,74.42,74.12,74.23,78
20180901|2018-07-27 03:30,27,74.24,74.41,74.2,74.35,65
20180901|2018-07-27 04:00,27,74.32,74.48,74.2,74.46,38
20180901|2018-07-27 04:30,27,74.55,74.55,74.35,74.36,55
20180901|2018-07-27 05:00,27,74.36,74.42,74.21,74.31,63
20180901|2018-07-27 05:30,27,74.33,74.56,74.33,74.56,67
20180901|2018-07-27 06:00,27,74.56,74.6,74.48,74.51,51
20180901|2018-07-27 06:30,27,74.48,74.49,74.44,74.44,14
20180901|2018-07-27 07:00,27,74.44,74.62,74.44,74.57,47
20180901|2018-07-27 07:30,27,74.61,74.62,74.53,74.62,21
20180901|2018-07-27 08:00,27,74.62,74.69,74.5,74.6,178
20180901|2018-07-27 08:30,27,74.65,74.74,74.41,74.74,188
20180901|2018-07-27 09:00,27,74.74,74.85,74.51,74.53,202
20180901|2018-07-27 09:30,27,74.51,74.6,74.38,74.53,196
20180901|2018-07-27 10:00,27,74.5,74.8,74.46,74.73,177
20180901|2018-07-27 10:30,27,74.74,74.83,74.63,74.75,215
20180901|2018-07-27 11:00,27,74.7,74.7,74.61,74.63,41
20180901|2018-07-27 11:30,27,74.62,74.63,73.97,74.04,210
20180901|2018-07-27 12:00,27,74,74.27,73.83,74.11,381
20180901|2018-07-27 12:30,27,74.08,74.16,73.94,74,129
20180901|2018-07-27 13:00,27,74.03,74.35,74.03,74.31,390
20180901|2018-07-27 13:30,27,74.3,74.4,74.26,74.38,169
20180901|2018-07-27 14:00,27,74.37,74.41,74.33,74.35,54
20180901|2018-07-27 14:30,27,74.34,74.36,74.31,74.34,45
20180901|2018-07-27 15:00,27,74.35,74.38,74.21,74.26,40
20180901|2018-07-27 15:30,27,74.22,74.36,74.19,74.36,10
20180901|2018-07-29 17:00,30,74.35,74.35,74.34,74.34,2
20180901|2018-07-29 19:00,30,74.4,74.41,74.23,74.23,3
20180901|2018-07-29 19:30,30,74.22,74.22,74.22,74.22,1
20180901|2018-07-29 20:00,30,74.15,74.15,74.15,74.15,2
20180901|2018-07-29 20:30,30,74.28,74.3,74.22,74.24,34
20180901|2018-07-29 21:00,30,74.3,74.3,74.3,74.3,5
20180901|2018-07-29 22:00,30,74.23,74.26,74.23,74.26,5
20180901|2018-07-29 22:30,30,74.3,74.3,74.3,74.3,1
20180901|2018-07-29 23:30,30,74.29,74.29,74.29,74.29,1
20180901|2018-07-30 00:30,30,74.25,74.33,74.25,74.33,20
20180901|2018-07-30 01:00,30,74.38,74.47,74.38,74.44,12
20180901|2018-07-30 01:30,30,74.41,74.47,74.41,74.47,44
20180901|2018-07-30 02:00,30,74.38,74.38,74.38,74.38,5
20180901|2018-07-30 02:30,30,74.37,74.58,74.37,74.58,21
20180901|2018-07-30 03:00,30,74.4,74.51,74.35,74.48,33
20180901|2018-07-30 03:30,30,74.47,74.61,74.47,74.61,32
20180901|2018-07-30 04:00,30,74.7,74.74,74.62,74.72,24
20180901|2018-07-30 04:30,30,74.45,74.51,74.38,74.51,27
20180901|2018-07-30 05:00,30,74.6,74.6,74.55,74.55,7
20180901|2018-07-30 05:30,30,74.71,74.72,74.71,74.72,4
20180901|2018-07-30 06:00,30,74.78,74.97,74.78,74.94,51
20180901|2018-07-30 06:30,30,74.91,74.93,74.8,74.84,79
20180901|2018-07-30 07:00,30,74.83,74.96,74.79,74.92,44
20180901|2018-07-30 07:30,30,74.89,74.92,74.78,74.92,78
20180901|2018-07-30 08:00,30,74.95,75.11,74.93,75.09,440
20180901|2018-07-30 08:30,30,75.1,75.27,75.1,75.19,173
20180901|2018-07-30 09:00,30,75.18,75.18,74.89,74.96,168
20180901|2018-07-30 09:30,30,74.95,75.14,74.93,75.04,39
20180901|2018-07-30 10:00,30,75.08,75.09,74.95,74.99,26
20180901|2018-07-30 10:30,30,75.02,75.05,74.92,75.04,22
20180901|2018-07-30 11:00,30,75.04,75.04,74.94,74.99,17
20180901|2018-07-30 11:30,30,74.98,75.03,74.92,75,14
20180901|2018-07-30 12:00,30,74.95,74.95,74.86,74.94,24
20180901|2018-07-30 12:30,30,74.97,75.17,74.97,75.11,104
20180901|2018-07-30 13:00,30,75.13,75.17,74.96,74.98,47
20180901|2018-07-30 13:30,30,74.86,74.89,74.69,74.69,6
20180901|2018-07-30 14:00,30,74.79,74.79,74.79,74.79,4
20180901|2018-07-30 14:30,30,74.83,74.83,74.83,74.83,2
20180901|2018-07-30 20:00,31,74.89,74.91,74.89,74.91,9
20180901|2018-07-30 20:30,31,74.97,74.97,74.97,74.97,2
20180901|2018-07-31 00:30,31,74.75,74.75,74.75,74.75,1
20180901|2018-07-31 01:00,31,74.7,74.7,74.7,74.7,1
20180901|2018-07-31 01:30,31,74.67,74.73,74.67,74.73,5
20180901|2018-07-31 02:30,31,74.65,74.65,74.65,74.65,1
20180901|2018-07-31 03:00,31,74.6,74.6,74.6,74.6,1
20180901|2018-07-31 03:30,31,74.57,74.57,74.57,74.57,1
20180901|2018-07-31 04:00,31,74.58,74.75,74.57,74.75,4
20180901|2018-07-31 04:30,31,74.75,74.82,74.75,74.78,4
20180901|2018-07-31 05:30,31,74.72,74.78,74.72,74.78,2
20180901|2018-07-31 06:30,31,74.83,75.1,74.81,75.1,9
20180901|2018-07-31 07:00,31,74.96,74.96,74.95,74.95,3
20180901|2018-07-31 07:30,31,74.89,74.94,74.89,74.91,19
20180901|2018-07-31 08:00,31,74.84,74.85,74.3,74.46,30
20180901|2018-07-31 08:30,31,74.47,74.47,74.25,74.47,18
20180901|2018-07-31 09:00,31,74.41,74.41,74.18,74.21,21
20180901|2018-07-31 09:30,31,74.26,74.37,74.25,74.37,40
20180901|2018-07-31 10:00,31,74.39,74.45,74.37,74.4,52
20180901|2018-07-31 10:30,31,74.39,74.4,74.37,74.37,11
20180901|2018-07-31 11:00,31,74.37,74.37,74.37,74.37,5
20180901|2018-07-31 11:30,31,74.4,74.4,74.36,74.36,8
20180901|2018-07-31 12:00,31,74.32,74.34,74.3,74.3,81
20180901|2018-07-31 12:30,31,74.34,74.4,74.24,74.24,39
20180901|2018-07-31 13:00,31,74.29,74.29,74.25,74.25,5
20181001|2015-11-17 10:30,17,58.51,58.57,58.51,58.55,148
20181001|2017-09-01 12:30,1,53.42,53.42,53.4,53.4,70
20181001|2017-09-12 11:30,12,54.08,54.09,54.08,54.08,11
20181001|2017-09-12 12:00,12,54.22,54.22,54.22,54.22,19
20181001|2017-09-15 09:00,15,55.22,55.22,55.22,55.22,1
20181001|2017-09-19 09:00,19,54.72,54.72,54.72,54.72,4
20181001|2017-09-28 10:30,28,55.99,56,55.95,55.95,101
20181001|2017-09-28 11:30,28,55.39,55.39,55.39,55.39,2
20181001|2017-09-28 12:30,28,55.48,55.5,55.43,55.44,135
20181001|2017-09-29 08:30,29,55.76,55.84,55.75,55.77,145
20181001|2017-10-05 08:00,5,54.92,54.92,54.92,54.92,1
20181001|2017-10-12 13:00,12,55.1,55.1,55.1,55.1,1
20181001|2017-10-13 08:30,13,55.79,55.84,55.68,55.7,41
20181001|2017-10-13 09:00,13,55.73,55.76,55.68,55.68,39
20181001|2017-10-20 07:00,20,55.55,55.55,55.55,55.55,3
20181001|2017-10-20 07:30,20,55.5,55.51,55.5,55.51,4
20181001|2017-10-20 10:30,20,55.84,55.84,55.84,55.84,3
20181001|2017-10-20 11:00,20,55.87,55.87,55.64,55.67,8
20181001|2017-10-20 11:30,20,55.71,55.75,55.71,55.74,18
20181001|2017-11-02 09:30,2,58.44,58.45,58.44,58.45,7
20181001|2017-11-17 11:00,17,60.64,60.64,60.64,60.64,1
20181001|2017-11-27 08:30,27,61.19,61.19,61.19,61.19,1
20181001|2017-12-12 08:00,12,62.23,62.23,62.23,62.23,3
20181001|2017-12-12 08:30,12,61.94,61.99,61.77,61.8,50
20181001|2017-12-12 09:30,12,61.92,61.94,61.89,61.94,12
20181001|2017-12-12 10:00,12,61.56,61.56,61.56,61.56,3
20181001|2017-12-12 10:30,12,61.47,61.47,61.22,61.22,13
20181001|2017-12-12 12:00,12,60.89,60.89,60.89,60.89,3
20181001|2017-12-13 09:00,13,60.42,60.48,60.42,60.47,12
20181001|2017-12-13 09:30,13,60.58,60.65,60.56,60.64,24
20181001|2017-12-18 07:30,18,61.15,61.15,61.15,61.15,1
20181001|2017-12-18 08:00,18,61.28,61.28,61.15,61.15,4
20181001|2017-12-18 08:30,18,61.13,61.13,61.13,61.13,1
20181001|2017-12-19 14:00,19,61.67,61.68,61.61,61.61,3
20181001|2017-12-20 08:30,20,61.93,61.93,61.93,61.93,1
20181001|2017-12-20 09:30,20,61.77,61.77,61.77,61.77,1
20181001|2017-12-22 07:30,22,62.18,62.18,62.18,62.18,1
20181001|2017-12-22 10:30,22,62.57,62.57,62.5,62.54,39
20181001|2017-12-22 11:00,22,62.59,62.61,62.55,62.56,18
20181001|2017-12-22 12:00,22,62.61,62.75,62.61,62.75,106
20181001|2017-12-27 01:00,27,63.82,63.82,63.82,63.82,1
20181001|2017-12-27 08:30,27,63.72,63.88,63.72,63.88,187
20181001|2017-12-27 09:00,27,63.88,63.93,63.83,63.91,117
20181001|2017-12-27 09:30,27,63.85,63.87,63.8,63.8,8
20181001|2017-12-27 10:00,27,63.77,63.77,63.77,63.77,1
20181001|2018-01-02 07:00,2,64.37,64.37,64.37,64.37,5
20181001|2018-01-02 12:30,2,64.16,64.18,64.16,64.17,27
20181001|2018-01-10 07:00,10,66.46,66.46,66.45,66.45,3
20181001|2018-01-10 07:30,10,66.46,66.49,66.46,66.49,2
20181001|2018-01-10 08:00,10,66.44,66.44,66.44,66.44,1
20181001|2018-01-10 09:00,10,66.3,66.3,66.25,66.25,2
20181001|2018-01-10 09:30,10,66.17,66.38,66.17,66.38,5
20181001|2018-01-22 14:30,22,66.72,66.73,66.72,66.72,11
20181001|2018-01-22 15:00,22,66.75,66.79,66.75,66.79,2
20181001|2018-01-23 03:00,23,66.78,66.78,66.78,66.78,1
20181001|2018-01-23 07:30,23,67.12,67.12,67.12,67.12,1
20181001|2018-01-23 08:00,23,67.07,67.07,67.07,67.07,1
20181001|2018-01-23 08:30,23,67.1,67.14,67.1,67.14,4
20181001|2018-01-23 09:30,23,67.31,67.35,67.31,67.35,2
20181001|2018-01-31 04:30,31,66.06,66.06,66.06,66.06,2
20181001|2018-01-31 05:30,31,66.07,66.11,66.07,66.11,15
20181001|2018-02-01 11:30,1,67.1,67.1,67.1,67.1,1
20181001|2018-02-01 12:00,1,67.17,67.17,67.17,67.17,1
20181001|2018-02-01 12:30,1,67.22,67.22,67.21,67.21,2
20181001|2018-02-01 13:00,1,67.31,67.31,67.26,67.26,2
20181001|2018-02-01 13:30,1,67.4,67.4,67.4,67.4,1
20181001|2018-02-01 14:30,1,67.59,67.59,67.59,67.59,1
20181001|2018-02-02 07:30,2,67.2,67.2,66.97,66.97,4
20181001|2018-02-02 08:00,2,66.92,66.92,66.52,66.56,16
20181001|2018-02-02 08:30,2,66.14,66.14,66.14,66.14,1
20181001|2018-02-14 08:30,14,60.24,60.24,60.24,60.24,1
20181001|2018-02-20 06:00,20,63.27,63.27,63.27,63.27,1
20181001|2018-02-22 08:30,22,63.69,63.69,63.69,63.69,2
20181001|2018-03-01 10:30,1,62.36,62.36,62.36,62.36,1
20181001|2018-03-01 12:00,1,62.19,62.19,62.19,62.19,1
20181001|2018-03-02 08:30,2,61.79,61.94,61.7,61.84,40
20181001|2018-03-02 09:00,2,61.85,61.89,61.77,61.83,16
20181001|2018-03-02 14:30,2,62.96,62.96,62.96,62.96,1
20181001|2018-03-05 07:30,5,62.74,62.74,62.74,62.74,1
20181001|2018-03-06 19:00,7,63.74,63.74,63.74,63.74,1
20181001|2018-03-08 06:30,8,62.78,62.78,62.78,62.78,1
20181001|2018-03-08 10:30,8,62.47,62.47,62.47,62.47,1
20181001|2018-03-08 13:30,8,62.51,62.51,62.51,62.51,1
20181001|2018-03-09 07:30,9,62.9,62.9,62.9,62.9,1
20181001|2018-03-09 08:00,9,63.21,63.21,63.21,63.21,1
20181001|2018-03-15 23:00,16,63.64,63.64,63.64,63.64,1
20181001|2018-03-20 09:30,20,65.6,65.6,65.59,65.59,6
20181001|2018-03-21 08:30,21,66.43,66.43,66.39,66.4,11
20181001|2018-03-21 09:00,21,66.39,66.39,66.37,66.37,14
20181001|2018-03-21 23:00,22,67.41,67.41,67.37,67.4,3
20181001|2018-03-22 10:00,22,66.75,66.75,66.75,66.75,2
20181001|2018-03-22 18:30,23,67.01,67.01,67.01,67.01,2
20181001|2018-03-26 10:30,26,67.81,67.81,67.81,67.81,2
20181001|2018-03-28 02:30,28,67.05,67.08,67.05,67.08,2
20181001|2018-03-29 08:00,29,66.68,66.68,66.68,66.68,2
20181001|2018-04-02 10:30,2,66.04,66.04,66.04,66.04,1
20181001|2018-04-04 05:30,4,65.29,65.29,65.29,65.29,1
20181001|2018-04-04 13:30,4,66.22,66.25,66.22,66.25,2
20181001|2018-04-09 06:30,9,66.13,66.13,66.13,66.13,1
20181001|2018-04-09 08:30,9,66.32,66.32,66.32,66.32,3
20181001|2018-04-10 09:30,10,68.04,68.04,68.04,68.04,5
20181001|2018-04-11 14:30,11,69.74,69.74,69.74,69.74,1
20181001|2018-04-13 04:30,13,70.13,70.13,70.13,70.13,1
20181001|2018-04-18 03:30,18,69.92,69.92,69.92,69.92,1
20181001|2018-04-18 06:30,18,70.23,70.23,70.23,70.23,1
20181001|2018-04-18 08:00,18,70.63,70.63,70.63,70.63,1
20181001|2018-04-18 12:30,18,70.66,70.66,70.66,70.66,6
20181001|2018-04-18 14:00,18,71.19,71.27,71.19,71.26,135
20181001|2018-04-19 08:00,19,71.86,71.97,71.8,71.97,305
20181001|2018-04-19 10:30,19,71.99,72.02,71.83,71.84,141
20181001|2018-04-19 12:00,19,71.61,71.64,71.57,71.57,88
20181001|2018-04-24 09:00,24,72.8,72.88,72.8,72.88,58
20181001|2018-04-24 09:30,24,72.87,72.92,72.87,72.92,42
20181001|2018-04-24 10:00,24,72.62,72.66,72.42,72.5,139
20181001|2018-04-27 13:00,27,72.22,72.22,72,72.15,10
20181001|2018-04-27 13:30,27,72.08,72.08,72.06,72.06,3
20181001|2018-04-30 13:00,30,73.11,73.11,73.11,73.11,1
20181001|2018-04-30 19:00,1,73.08,73.08,73.08,73.08,5
20181001|2018-05-01 02:30,1,72.93,72.93,72.93,72.93,1
20181001|2018-05-01 08:30,1,72.07,72.07,72.07,72.07,1
20181001|2018-05-01 09:30,1,71.97,71.97,71.97,71.97,1
20181001|2018-05-01 10:30,1,72.2,72.2,72.2,72.2,2
20181001|2018-05-01 11:00,1,72.19,72.19,72.19,72.19,1
20181001|2018-05-01 11:30,1,71.98,71.98,71.98,71.98,1
20181001|2018-05-01 12:30,1,71.58,71.58,71.58,71.58,5
20181001|2018-05-04 11:30,4,73.39,73.39,73.39,73.39,3
20181001|2018-05-07 06:00,7,74.16,74.16,74.14,74.14,2
20181001|2018-05-07 10:00,7,74.5,74.5,74.5,74.5,1
20181001|2018-05-07 13:00,7,74.84,74.84,74.84,74.84,1
20181001|2018-05-08 09:30,8,74.15,74.15,74.15,74.15,1
20181001|2018-05-08 21:00,9,75.23,75.23,75.23,75.23,1
20181001|2018-05-10 05:00,10,76.3,76.3,76.3,76.3,1
20181001|2018-05-10 09:30,10,75.9,75.9,75.9,75.9,1
20181001|2018-05-10 11:30,10,75.76,75.76,75.76,75.76,2
20181001|2018-05-11 08:00,11,76.17,76.17,76.17,76.17,1
20181001|2018-05-14 06:00,14,76.19,76.19,76.19,76.19,1
20181001|2018-05-14 09:00,14,76.53,76.53,76.53,76.53,1
20181001|2018-05-14 09:30,14,76.77,76.77,76.77,76.77,1
20181001|2018-05-14 11:30,14,76.8,76.82,76.8,76.82,8
20181001|2018-05-15 03:30,15,77.24,77.25,77.22,77.22,8
20181001|2018-05-15 04:00,15,77.37,77.4,77.37,77.4,6
20181001|2018-05-15 07:30,15,77.66,77.66,77.66,77.66,1
20181001|2018-05-15 08:30,15,77.13,77.13,76.93,76.99,8
20181001|2018-05-15 12:30,15,77.53,77.53,77.53,77.53,1
20181001|2018-05-15 14:30,15,77.24,77.24,77.24,77.24,1
20181001|2018-05-16 03:30,16,76.88,76.88,76.88,76.88,2
20181001|2018-05-16 05:00,16,77.11,77.11,77.11,77.11,1
20181001|2018-05-17 06:30,17,79,79.01,79,79.01,6
20181001|2018-05-17 08:30,17,78.71,78.71,78.71,78.71,2
20181001|2018-05-17 13:00,17,78.42,78.42,78.39,78.39,2
20181001|2018-05-17 21:30,18,78.77,78.77,78.75,78.75,2
20181001|2018-05-18 09:00,18,78.56,78.56,78.56,78.56,1
20181001|2018-05-18 11:00,18,78.07,78.07,78.06,78.06,2
20181001|2018-05-18 13:30,18,77.81,77.81,77.81,77.81,4
20181001|2018-05-20 19:30,21,78.11,78.11,78.11,78.11,7
20181001|2018-05-21 05:30,21,77.92,77.92,77.9,77.9,2
20181001|2018-05-21 06:00,21,77.83,77.83,77.73,77.74,5
20181001|2018-05-21 09:30,21,77.67,77.67,77.67,77.67,1
20181001|2018-05-22 08:00,22,79.12,79.12,79.12,79.12,1
20181001|2018-05-22 09:00,22,79.12,79.12,79.12,79.12,1
20181001|2018-05-22 09:30,22,79.37,79.37,79.37,79.37,1
20181001|2018-05-22 11:00,22,79.12,79.12,79.12,79.12,1
20181001|2018-05-22 12:00,22,78.89,78.89,78.62,78.62,4
20181001|2018-05-22 21:30,23,78.12,78.12,78.12,78.12,2
20181001|2018-05-23 06:30,23,78.21,78.21,78.21,78.21,1
20181001|2018-05-23 07:30,23,78.42,78.42,78.42,78.42,1
20181001|2018-05-23 10:30,23,78.62,78.62,78.62,78.62,1
20181001|2018-05-23 11:00,23,78.46,78.47,78.46,78.47,2
20181001|2018-05-24 06:00,24,78.12,78.12,78.12,78.12,1
20181001|2018-05-24 06:30,24,78.17,78.17,78.03,78.03,2
20181001|2018-05-24 10:30,24,78.25,78.46,78.25,78.31,27
20181001|2018-05-24 11:00,24,78.37,78.51,78.37,78.51,23
20181001|2018-05-24 12:00,24,78.49,78.49,78.45,78.47,11
20181001|2018-05-24 19:00,25,78.11,78.11,78.09,78.09,4
20181001|2018-05-24 23:00,25,77.95,77.95,77.95,77.95,2
20181001|2018-05-25 02:30,25,77.62,77.62,77.61,77.61,2
20181001|2018-05-25 04:00,25,77.3,77.3,77.3,77.3,1
20181001|2018-05-25 04:30,25,76.59,76.59,76.28,76.28,6
20181001|2018-05-25 05:00,25,76.46,76.5,76.46,76.48,16
20181001|2018-05-25 05:30,25,76.56,76.56,76.56,76.56,2
20181001|2018-05-25 08:00,25,76.12,76.12,76.12,76.12,1
20181001|2018-05-25 09:00,25,76.23,76.23,76.23,76.23,1
20181001|2018-05-25 11:30,25,75.48,75.48,75.48,75.48,2
20181001|2018-05-25 12:30,25,75.42,75.48,75.42,75.47,7
20181001|2018-05-27 17:00,29,75.32,75.32,75.32,75.32,1
20181001|2018-05-28 01:00,29,74.55,74.55,74.55,74.55,1
20181001|2018-05-28 01:30,29,75.04,75.13,75.04,75.13,3
20181001|2018-05-28 02:30,29,74.79,74.79,74.79,74.79,1
20181001|2018-05-28 09:00,29,75,75,75,75,1
20181001|2018-05-29 01:00,29,75.08,75.09,75.08,75.09,2
20181001|2018-05-29 02:30,29,74.82,74.82,74.82,74.82,2
20181001|2018-05-29 10:30,29,74.69,74.69,74.69,74.69,1
20181001|2018-05-29 13:00,29,74.95,74.95,74.95,74.95,1
20181001|2018-05-29 13:30,29,74.87,74.87,74.87,74.87,4
20181001|2018-05-30 05:00,30,75.2,75.2,75.2,75.2,2
20181001|2018-05-30 08:00,30,75.37,75.37,75.37,75.37,1
20181001|2018-05-30 08:30,30,75.82,75.82,75.82,75.82,1
20181001|2018-05-30 09:30,30,76.2,76.2,76.2,76.2,1
20181001|2018-05-30 10:00,30,76.45,76.5,76.45,76.5,2
20181001|2018-05-30 11:00,30,76.82,76.82,76.76,76.76,2
20181001|2018-05-30 13:00,30,76.92,76.96,76.92,76.96,2
20181001|2018-05-30 14:00,30,77.05,77.08,77.05,77.08,5
20181001|2018-05-30 15:00,30,77.2,77.2,77.2,77.2,1
20181001|2018-05-30 15:30,30,76.99,76.99,76.99,76.99,1
20181001|2018-05-31 02:00,31,76.59,76.64,76.59,76.64,6
20181001|2018-05-31 04:30,31,76.49,76.49,76.49,76.49,1
20181001|2018-05-31 05:30,31,76.69,76.69,76.69,76.69,1
20181001|2018-05-31 06:30,31,77.09,77.09,77.09,77.09,1
20181001|2018-05-31 07:30,31,77.14,77.43,77.14,77.38,40
20181001|2018-05-31 08:00,31,77.11,77.82,77.11,77.82,74
20181001|2018-05-31 08:30,31,77.77,77.79,77.5,77.57,30
20181001|2018-05-31 09:00,31,77.49,77.57,77.39,77.49,42
20181001|2018-05-31 09:30,31,77.47,77.61,77.46,77.56,36
20181001|2018-05-31 10:00,31,77.82,77.82,77.82,77.82,1
20181001|2018-05-31 11:00,31,77.35,77.35,77.35,77.35,2
20181001|2018-05-31 11:30,31,77.27,77.27,77.27,77.27,2
20181001|2018-05-31 12:00,31,76.74,76.74,76.59,76.59,12
20181001|2018-05-31 13:00,31,76.32,76.32,76.32,76.32,1
20181001|2018-06-01 05:00,1,76.99,76.99,76.99,76.99,2
20181001|2018-06-01 05:30,1,76.89,76.89,76.89,76.89,1
20181001|2018-06-01 07:00,1,76.45,76.45,76.45,76.45,2
20181001|2018-06-01 07:30,1,76.45,76.45,76.45,76.45,1
20181001|2018-06-01 08:00,1,76.52,76.57,76.52,76.57,2
20181001|2018-06-01 08:30,1,76.21,76.21,76.21,76.21,1
20181001|2018-06-01 09:30,1,76.02,76.02,76.02,76.02,1
20181001|2018-06-01 11:30,1,76.32,76.32,76.32,76.32,2
20181001|2018-06-01 12:00,1,76.42,76.42,76.42,76.42,1
20181001|2018-06-01 13:00,1,76.18,76.18,76.16,76.16,10
20181001|2018-06-04 05:30,4,75.23,75.23,75.23,75.23,1
20181001|2018-06-04 07:30,4,75.66,75.66,75.66,75.66,1
20181001|2018-06-04 13:00,4,75.02,75.02,74.89,74.89,9
20181001|2018-06-05 03:30,5,74.97,74.97,74.97,74.97,1
20181001|2018-06-05 04:30,5,74.48,74.48,74.25,74.26,4
20181001|2018-06-05 05:00,5,74.04,74.04,74.04,74.04,1
20181001|2018-06-05 06:00,5,74.05,74.05,74.05,74.05,1
20181001|2018-06-05 06:30,5,73.66,73.66,73.66,73.66,1
20181001|2018-06-05 07:00,5,73.65,73.65,73.65,73.65,3
20181001|2018-06-05 10:00,5,74.11,74.11,74.11,74.11,1
20181001|2018-06-05 11:00,5,74.3,74.3,74.3,74.3,50
20181001|2018-06-05 11:30,5,74.42,74.43,74.42,74.43,28
20181001|2018-06-05 12:30,5,74.3,74.3,74.3,74.3,1
20181001|2018-06-05 13:00,5,74.57,74.57,74.57,74.57,1
20181001|2018-06-05 13:30,5,74.76,74.76,74.76,74.76,25
20181001|2018-06-05 22:30,6,75.02,75.02,75.02,75.02,1
20181001|2018-06-06 01:30,6,75.61,75.61,75.59,75.59,2
20181001|2018-06-06 05:00,6,75.1,75.1,75.1,75.1,1
20181001|2018-06-06 05:30,6,74.86,74.86,74.86,74.86,1
20181001|2018-06-06 06:30,6,74.92,74.92,74.92,74.92,2
20181001|2018-06-06 07:30,6,74.27,74.36,74.27,74.36,4
20181001|2018-06-06 09:00,6,74.61,74.68,74.61,74.68,2
20181001|2018-06-06 09:30,6,73.89,74.06,73.85,73.86,4
20181001|2018-06-06 10:30,6,74.24,74.52,74.24,74.46,9
20181001|2018-06-06 11:00,6,74.38,74.38,74.35,74.35,8
20181001|2018-06-06 11:30,6,74.22,74.22,74.22,74.22,1
20181001|2018-06-06 12:00,6,74.32,74.43,74.32,74.43,2
20181001|2018-06-06 13:00,6,74.48,74.48,74.48,74.48,1
20181001|2018-06-06 14:00,6,74.8,74.8,74.8,74.8,5
20181001|2018-06-06 14:30,6,74.87,74.95,74.87,74.95,26
20181001|2018-06-06 15:00,6,74.95,74.95,74.95,74.95,1
20181001|2018-06-06 17:00,7,74.98,74.98,74.98,74.98,1
20181001|2018-06-06 19:30,7,74.99,74.99,74.99,74.99,1
20181001|2018-06-06 21:30,7,74.81,74.85,74.81,74.85,3
20181001|2018-06-06 22:00,7,74.86,74.86,74.72,74.72,12
20181001|2018-06-07 03:00,7,74.85,74.86,74.85,74.86,6
20181001|2018-06-07 06:00,7,75.72,75.72,75.72,75.72,1
20181001|2018-06-07 07:00,7,75.47,75.47,75.45,75.45,3
20181001|2018-06-07 07:30,7,75.45,75.45,75.39,75.39,12
20181001|2018-06-07 08:00,7,75.35,75.43,75.23,75.28,18
20181001|2018-06-07 08:30,7,75.32,75.56,75.32,75.56,3
20181001|2018-06-07 09:00,7,75.68,75.74,75.68,75.72,13
20181001|2018-06-07 09:30,7,75.76,75.88,75.75,75.88,18
20181001|2018-06-07 10:00,7,76.21,76.25,76.13,76.18,6
20181001|2018-06-07 10:30,7,76.05,76.18,76.05,76.18,6
20181001|2018-06-07 11:00,7,76.15,76.24,76.07,76.24,29
20181001|2018-06-07 11:30,7,76.32,76.32,76.32,76.32,1
20181001|2018-06-07 12:30,7,76.24,76.33,76.2,76.2,12
20181001|2018-06-07 13:00,7,76.29,76.62,76.24,76.62,13
20181001|2018-06-08 02:30,8,76.19,76.19,76.19,76.19,1
20181001|2018-06-08 05:00,8,75.86,75.86,75.86,75.86,4
20181001|2018-06-08 06:00,8,76.07,76.07,76.07,76.07,1
20181001|2018-06-08 06:30,8,75.78,75.78,75.78,75.78,1
20181001|2018-06-08 07:00,8,76.03,76.11,76.03,76.09,12
20181001|2018-06-08 09:00,8,76.28,76.28,76.28,76.28,1
20181001|2018-06-08 09:30,8,76.04,76.04,76.04,76.04,3
20181001|2018-06-08 10:00,8,75.61,75.61,75.61,75.61,1
20181001|2018-06-08 13:30,8,75.81,75.81,75.81,75.81,5
20181001|2018-06-11 01:30,11,75.4,75.4,75.4,75.4,1
20181001|2018-06-11 02:30,11,75.48,75.48,75.48,75.48,1
20181001|2018-06-11 07:00,11,75.3,75.3,75.3,75.3,1
20181001|2018-06-11 09:00,11,75.58,75.58,75.58,75.58,2
20181001|2018-06-11 11:30,11,75.92,75.92,75.92,75.92,1
20181001|2018-06-11 13:00,11,75.77,75.78,75.72,75.78,4
20181001|2018-06-11 13:30,11,75.82,75.83,75.82,75.83,2
20181001|2018-06-11 14:00,11,75.77,75.77,75.77,75.77,1
20181001|2018-06-11 14:30,11,75.75,75.75,75.75,75.75,3
20181001|2018-06-11 20:00,12,75.68,75.68,75.68,75.68,1
20181001|2018-06-11 21:00,12,75.92,75.93,75.91,75.93,5
20181001|2018-06-11 21:30,12,75.85,75.88,75.85,75.88,2
20181001|2018-06-11 22:00,12,75.65,75.65,75.65,75.65,1
20181001|2018-06-12 00:00,12,75.81,75.82,75.81,75.81,4
20181001|2018-06-12 00:30,12,75.81,75.81,75.81,75.81,1
20181001|2018-06-12 02:30,12,76.11,76.12,76.11,76.12,2
20181001|2018-06-12 04:30,12,76.02,76.02,76.02,76.02,1
20181001|2018-06-12 05:30,12,75.49,75.49,75.49,75.49,1
20181001|2018-06-12 06:30,12,75.47,75.51,75.47,75.51,2
20181001|2018-06-12 07:00,12,75.49,75.49,75.49,75.49,1
20181001|2018-06-12 07:30,12,75.45,75.45,75.23,75.26,4
20181001|2018-06-12 08:00,12,75.42,75.46,75.37,75.46,5
20181001|2018-06-12 08:30,12,75.52,75.61,75.52,75.59,11
20181001|2018-06-12 09:00,12,75.57,75.65,75.57,75.65,3
20181001|2018-06-12 10:00,12,75.82,75.82,75.82,75.82,1
20181001|2018-06-12 13:00,12,75.29,75.29,75.23,75.23,2
20181001|2018-06-12 17:30,13,74.82,74.82,74.82,74.82,1
20181001|2018-06-12 18:30,13,75,75,74.8,74.8,2
20181001|2018-06-13 00:30,13,75.13,75.13,75.13,75.13,2
20181001|2018-06-13 01:00,13,75.09,75.09,74.86,74.86,3
20181001|2018-06-13 02:00,13,74.89,74.89,74.89,74.89,1
20181001|2018-06-13 02:30,13,74.74,74.82,74.74,74.82,2
20181001|2018-06-13 03:00,13,74.86,74.98,74.86,74.98,2
20181001|2018-06-13 05:00,13,75.19,75.19,75.19,75.19,1
20181001|2018-06-13 05:30,13,75.24,75.24,75.24,75.24,1
20181001|2018-06-13 06:00,13,75.24,75.24,75.14,75.14,3
20181001|2018-06-13 07:00,13,75.17,75.17,75.17,75.17,4
20181001|2018-06-13 07:30,13,75.16,75.46,75.16,75.46,9
20181001|2018-06-13 08:00,13,75.34,75.34,75.08,75.09,9
20181001|2018-06-13 08:30,13,75.07,75.13,75.04,75.09,6
20181001|2018-06-13 09:00,13,75.18,75.21,75.16,75.21,3
20181001|2018-06-13 09:30,13,75.6,75.83,75.6,75.8,18
20181001|2018-06-13 10:00,13,75.89,75.89,75.7,75.7,5
20181001|2018-06-13 10:30,13,75.75,75.78,75.6,75.7,9
20181001|2018-06-13 11:00,13,75.66,75.77,75.66,75.75,10
20181001|2018-06-13 11:30,13,75.72,75.83,75.71,75.83,24
20181001|2018-06-13 12:00,13,75.82,75.97,75.82,75.97,4
20181001|2018-06-13 12:30,13,76.09,76.09,76.09,76.09,1
20181001|2018-06-13 13:30,13,75.97,75.97,75.97,75.97,1
20181001|2018-06-13 14:30,13,75.97,75.97,75.97,75.97,1
20181001|2018-06-13 20:30,14,76.01,76.01,76.01,76.01,1
20181001|2018-06-14 01:30,14,75.7,75.7,75.7,75.7,1
20181001|2018-06-14 07:00,14,75.91,75.91,75.91,75.91,1
20181001|2018-06-14 08:00,14,76.08,76.08,76.07,76.07,2
20181001|2018-06-14 09:00,14,75.72,75.72,75.69,75.7,4
20181001|2018-06-14 09:30,14,75.19,75.3,75.19,75.3,3
20181001|2018-06-14 10:00,14,75.36,75.36,75.34,75.34,12
20181001|2018-06-14 11:00,14,75.26,75.26,75.26,75.26,1
20181001|2018-06-14 13:00,14,75.17,75.24,75.16,75.24,5
20181001|2018-06-14 21:30,15,75.06,75.06,75.06,75.06,2
20181001|2018-06-15 03:30,15,74.77,74.77,74.77,74.77,1
20181001|2018-06-15 05:00,15,74.15,74.15,74.15,74.15,1
20181001|2018-06-15 05:30,15,74.21,74.21,74.21,74.21,2
20181001|2018-06-15 06:30,15,74.63,74.63,74.63,74.63,3
20181001|2018-06-15 07:30,15,74.6,74.65,74.56,74.65,3
20181001|2018-06-15 08:00,15,74.29,74.4,74.29,74.4,2
20181001|2018-06-15 08:30,15,74.35,74.35,74.16,74.16,7
20181001|2018-06-15 09:00,15,73.83,73.83,73.34,73.37,42
20181001|2018-06-15 09:30,15,73.3,73.32,73.2,73.32,74
20181001|2018-06-15 10:30,15,72.53,72.53,72.53,72.53,1
20181001|2018-06-15 11:00,15,72.67,72.67,72.67,72.67,1
20181001|2018-06-15 12:30,15,72.73,72.73,72.73,72.73,1
20181001|2018-06-15 13:00,15,72.6,72.6,72.6,72.6,1
20181001|2018-06-17 20:30,18,72.24,72.24,71.85,71.85,2
20181001|2018-06-18 00:30,18,72.12,72.17,72.12,72.17,4
20181001|2018-06-18 04:30,18,73.28,73.28,73.28,73.28,1
20181001|2018-06-18 06:00,18,73.23,73.23,73.23,73.23,1
20181001|2018-06-18 06:30,18,73.34,73.37,73.34,73.37,9
20181001|2018-06-18 07:00,18,73.57,73.57,73.57,73.57,1
20181001|2018-06-18 08:30,18,73.74,73.74,73.74,73.74,1
20181001|2018-06-18 09:30,18,73.62,73.62,73.62,73.62,1
20181001|2018-06-18 10:00,18,73.68,73.68,73.68,73.68,1
20181001|2018-06-18 10:30,18,73.59,73.59,73.59,73.59,1
20181001|2018-06-18 12:00,18,74.32,74.34,74.32,74.34,7
20181001|2018-06-18 12:30,18,74.29,74.3,74.29,74.3,12
20181001|2018-06-18 13:30,18,74.45,74.45,74.45,74.45,1
20181001|2018-06-18 14:30,18,74.49,74.49,74.49,74.49,2
20181001|2018-06-18 19:30,19,74.15,74.15,74.15,74.15,1
20181001|2018-06-18 23:00,19,73.95,73.95,73.95,73.95,1
20181001|2018-06-19 04:00,19,74.1,74.24,74.06,74.06,22
20181001|2018-06-19 05:30,19,73.92,73.97,73.92,73.97,2
20181001|2018-06-19 06:30,19,73.78,73.78,73.78,73.78,1
20181001|2018-06-19 07:00,19,73.8,74.09,73.8,74.09,3
20181001|2018-06-19 08:00,19,74.03,74.03,74.03,74.03,1
20181001|2018-06-19 09:00,19,74.25,74.25,74.25,74.25,1
20181001|2018-06-19 09:30,19,73.68,73.71,73.68,73.71,4
20181001|2018-06-19 10:00,19,73.78,73.81,73.78,73.81,2
20181001|2018-06-19 11:00,19,73.81,73.81,73.81,73.81,5
20181001|2018-06-19 12:30,19,74.18,74.18,74.18,74.18,2
20181001|2018-06-19 13:00,19,74.02,74.06,74.02,74.06,2
20181001|2018-06-19 15:00,19,74.17,74.17,74.17,74.17,1
20181001|2018-06-19 15:30,19,74.16,74.16,74.16,74.16,2
20181001|2018-06-19 19:30,20,74.24,74.24,74.21,74.21,2
20181001|2018-06-19 20:00,20,74.25,74.25,74.15,74.15,14
20181001|2018-06-20 01:00,20,74.41,74.41,74.41,74.41,1
20181001|2018-06-20 02:00,20,74.75,74.75,74.75,74.75,1
20181001|2018-06-20 03:00,20,74.53,74.53,74.53,74.53,1
20181001|2018-06-20 03:30,20,74.46,74.46,74.46,74.46,1
20181001|2018-06-20 04:30,20,74.6,74.71,74.6,74.69,3
20181001|2018-06-20 05:30,20,74.06,74.15,74.06,74.15,3
20181001|2018-06-20 06:00,20,74.03,74.08,74.03,74.08,3
20181001|2018-06-20 07:00,20,74.26,74.26,74.26,74.26,1
20181001|2018-06-20 07:30,20,74.46,74.46,74.46,74.46,1
20181001|2018-06-20 08:00,20,74.55,74.59,74.51,74.59,9
20181001|2018-06-20 08:30,20,74.47,74.47,74.45,74.45,16
20181001|2018-06-20 09:00,20,74.58,74.59,74.58,74.59,2
20181001|2018-06-20 09:30,20,74.5,74.5,74.19,74.19,34
20181001|2018-06-20 10:30,20,74.58,74.61,74.57,74.58,21
20181001|2018-06-20 11:00,20,74.44,74.44,74.34,74.34,2
20181001|2018-06-20 11:30,20,73.37,73.37,73.37,73.37,2
20181001|2018-06-20 12:30,20,73.97,74.33,73.95,74.33,5
20181001|2018-06-20 13:00,20,74.4,74.4,73.85,73.85,3
20181001|2018-06-20 13:30,20,73.61,73.61,73.61,73.61,6
20181001|2018-06-20 15:00,20,73.34,73.34,73.34,73.34,1
20181001|2018-06-21 02:00,21,73.18,73.19,73.18,73.19,2
20181001|2018-06-21 03:00,21,73.02,73.02,73,73,2
20181001|2018-06-21 03:30,21,73,73,72.6,72.6,5
20181001|2018-06-21 04:00,21,72.54,72.6,72.4,72.52,7
20181001|2018-06-21 04:30,21,72.45,72.5,72.44,72.47,11
20181001|2018-06-21 07:00,21,72.89,72.9,72.89,72.9,2
20181001|2018-06-21 07:30,21,73.02,73.02,72.91,72.91,3
20181001|2018-06-21 08:00,21,73.02,73.02,72.56,72.56,7
20181001|2018-06-21 08:30,21,72.53,72.6,72.48,72.6,11
20181001|2018-06-21 09:00,21,72.73,72.9,72.73,72.76,13
20181001|2018-06-21 09:30,21,72.87,73.15,72.87,73.1,7
20181001|2018-06-21 10:00,21,73.05,73.18,72.91,72.91,27
20181001|2018-06-21 11:30,21,73.04,73.04,72.98,72.98,2
20181001|2018-06-21 12:00,21,72.9,72.9,72.9,72.9,1
20181001|2018-06-21 12:30,21,73.33,73.33,72.97,72.97,6
20181001|2018-06-21 13:00,21,72.41,72.53,72.41,72.51,5
20181001|2018-06-21 14:00,21,72.49,72.49,72.49,72.49,1
20181001|2018-06-21 14:30,21,72.5,72.5,72.31,72.31,10
20181001|2018-06-21 15:00,21,72.45,72.45,72.44,72.44,5
20181001|2018-06-21 15:30,21,72.42,72.42,72.42,72.42,1
20181001|2018-06-21 19:00,22,72.8,72.8,72.8,72.8,2
20181001|2018-06-21 21:30,22,73.35,73.35,73.35,73.35,1
20181001|2018-06-22 00:00,22,73.21,73.21,73.12,73.12,5
20181001|2018-06-22 02:30,22,73.19,73.19,73.19,73.19,1
20181001|2018-06-22 03:30,22,73.37,73.38,73.37,73.38,4
20181001|2018-06-22 04:00,22,73.32,73.32,73.32,73.32,1
20181001|2018-06-22 04:30,22,73.47,73.76,73.47,73.76,13
20181001|2018-06-22 05:00,22,73.64,73.64,73.64,73.64,1
20181001|2018-06-22 06:30,22,73.8,73.8,73.8,73.8,1
20181001|2018-06-22 07:00,22,73.87,73.87,73.87,73.87,1
20181001|2018-06-22 07:30,22,74.38,74.5,74.38,74.39,13
20181001|2018-06-22 08:00,22,74.34,74.62,74.22,74.5,20
20181001|2018-06-22 08:30,22,74.45,74.45,73.92,73.92,30
20181001|2018-06-22 09:00,22,74.1,74.16,73.91,73.91,10
20181001|2018-06-22 09:30,22,73.67,74.08,73.67,74.08,8
20181001|2018-06-22 10:00,22,74.04,74.04,74.04,74.04,2
20181001|2018-06-22 10:30,22,74.05,74.05,73.96,74.04,5
20181001|2018-06-22 11:00,22,74.15,74.26,74.15,74.24,5
20181001|2018-06-22 11:30,22,74.03,74.03,74.03,74.03,4
20181001|2018-06-22 12:00,22,74.02,74.17,73.97,74.17,6
20181001|2018-06-22 12:30,22,74.32,74.4,74.32,74.34,3
20181001|2018-06-22 13:00,22,74.51,74.8,74.51,74.8,8
20181001|2018-06-22 13:30,22,74.76,74.76,74.76,74.76,1
20181001|2018-06-22 14:30,22,74.97,75.08,74.97,75.08,22
20181001|2018-06-22 15:00,22,74.94,75.09,74.94,75.09,3
20181001|2018-06-22 15:30,22,75.05,75.05,75.05,75.05,1
20181001|2018-06-24 17:00,25,73.64,73.64,73.62,73.62,2
20181001|2018-06-24 19:30,25,73.29,73.29,73.29,73.29,5
20181001|2018-06-24 20:00,25,73.49,73.51,73.49,73.51,5
20181001|2018-06-24 20:30,25,73.62,73.62,73.62,73.62,1
20181001|2018-06-24 21:30,25,73.57,73.57,73.57,73.57,1
20181001|2018-06-25 00:00,25,73.84,73.84,73.84,73.84,1
20181001|2018-06-25 02:30,25,74.09,74.09,74.09,74.09,1
20181001|2018-06-25 03:30,25,74.52,74.52,74.1,74.1,6
20181001|2018-06-25 04:00,25,74.3,74.3,74.21,74.21,2
20181001|2018-06-25 06:00,25,73.74,73.74,73.74,73.74,1
20181001|2018-06-25 07:30,25,73.82,73.84,73.82,73.84,2
20181001|2018-06-25 08:00,25,73.74,73.74,73.69,73.71,12
20181001|2018-06-25 08:30,25,73.71,73.85,73.71,73.85,4
20181001|2018-06-25 09:00,25,73.62,73.72,73.53,73.53,11
20181001|2018-06-25 09:30,25,73.49,73.84,73.49,73.83,5
20181001|2018-06-25 10:00,25,73.87,73.97,73.87,73.9,5
20181001|2018-06-25 10:30,25,73.82,74.03,73.66,73.93,30
20181001|2018-06-25 11:00,25,73.93,73.97,73.81,73.81,28
20181001|2018-06-25 11:30,25,73.8,73.89,73.78,73.81,27
20181001|2018-06-25 12:00,25,73.8,73.88,73.76,73.88,10
20181001|2018-06-25 12:30,25,74.14,74.17,74.1,74.17,6
20181001|2018-06-25 13:00,25,74.17,74.48,74.16,74.42,48
20181001|2018-06-25 13:30,25,74.17,74.18,74.17,74.18,5
20181001|2018-06-25 14:00,25,74.03,74.03,74.03,74.03,2
20181001|2018-06-26 01:30,26,74.39,74.39,74.39,74.39,1
20181001|2018-06-26 03:00,26,74.72,74.72,74.72,74.72,2
20181001|2018-06-26 03:30,26,74.66,74.66,74.63,74.63,2
20181001|2018-06-26 04:00,26,74.61,74.65,74.59,74.59,3
20181001|2018-06-26 05:00,26,74.59,74.59,74.26,74.28,3
20181001|2018-06-26 06:00,26,74.66,75.09,74.66,75.09,14
20181001|2018-06-26 07:00,26,74.95,74.97,74.87,74.97,3
20181001|2018-06-26 07:30,26,74.94,74.94,74.83,74.83,4
20181001|2018-06-26 08:00,26,74.78,74.8,74.62,74.67,6
20181001|2018-06-26 08:30,26,74.76,74.76,74.58,74.58,4
20181001|2018-06-26 09:00,26,74.55,74.55,74.23,74.23,5
20181001|2018-06-26 09:30,26,74.16,74.23,73.73,74.23,10
20181001|2018-06-26 10:00,26,74.28,74.6,74.26,74.49,16
20181001|2018-06-26 10:30,26,74.79,75.71,74.79,75.71,24
20181001|2018-06-26 11:00,26,75.91,75.91,75.91,75.91,2
20181001|2018-06-26 11:30,26,75.89,75.89,75.69,75.69,7
20181001|2018-06-26 12:30,26,75.72,75.72,75.72,75.72,1
20181001|2018-06-26 13:00,26,75.66,75.74,75.66,75.74,12
20181001|2018-06-26 13:30,26,75.88,75.88,75.88,75.88,1
20181001|2018-06-26 14:30,26,75.85,75.85,75.85,75.85,1
20181001|2018-06-26 15:00,26,75.92,75.98,75.92,75.98,2
20181001|2018-06-26 15:30,26,76.05,76.05,76.05,76.05,1
20181001|2018-06-26 17:00,27,76.2,76.2,76.2,76.2,1
20181001|2018-06-27 02:00,27,76.31,76.37,76.07,76.11,125
20181001|2018-06-27 02:30,27,76.15,76.17,76.13,76.14,21
20181001|2018-06-27 03:00,27,75.98,75.98,75.98,75.98,1
20181001|2018-06-27 03:30,27,75.97,75.98,75.97,75.98,2
20181001|2018-06-27 04:00,27,75.85,75.95,75.85,75.95,4
20181001|2018-06-27 04:30,27,76.16,76.16,76.04,76.04,7
20181001|2018-06-27 05:00,27,76.08,76.36,76.08,76.36,5
20181001|2018-06-27 05:30,27,76.28,76.31,76.28,76.31,2
20181001|2018-06-27 06:30,27,76.42,76.42,76.36,76.4,8
20181001|2018-06-27 07:00,27,76.38,76.38,76.32,76.33,3
20181001|2018-06-27 07:30,27,76.33,76.49,76.33,76.46,6
20181001|2018-06-27 08:00,27,76.51,76.63,76.51,76.63,6
20181001|2018-06-27 08:30,27,76.68,76.85,76.68,76.85,8
20181001|2018-06-27 09:00,27,76.97,77.05,76.94,76.94,9
20181001|2018-06-27 09:30,27,77.01,77.43,77.01,77.43,32
20181001|2018-06-27 10:00,27,77.45,77.45,77.31,77.31,5
20181001|2018-06-27 10:30,27,77.48,77.66,77.48,77.58,10
20181001|2018-06-27 11:00,27,77.68,77.68,77.55,77.6,8
20181001|2018-06-27 11:30,27,77.39,77.39,77.39,77.39,2
20181001|2018-06-27 13:00,27,77.35,77.35,77.35,77.35,1
20181001|2018-06-27 13:30,27,76.97,76.97,76.9,76.9,6
20181001|2018-06-27 14:00,27,76.9,76.9,76.9,76.9,1
20181001|2018-06-27 15:00,27,77.04,77.04,77.04,77.04,1
20181001|2018-06-28 00:30,28,76.97,76.97,76.97,76.97,2
20181001|2018-06-28 01:30,28,76.97,77,76.96,77,34
20181001|2018-06-28 02:00,28,76.94,77.07,76.94,77.02,10
20181001|2018-06-28 02:30,28,77.05,77.35,77.05,77.34,21
20181001|2018-06-28 03:00,28,77.3,77.36,77,77,44
20181001|2018-06-28 03:30,28,76.99,77.15,76.87,77.13,40
20181001|2018-06-28 04:00,28,77.17,77.25,77.17,77.25,4
20181001|2018-06-28 04:30,28,77.42,77.42,77.42,77.42,1
20181001|2018-06-28 05:00,28,77.57,77.63,77.5,77.5,7
20181001|2018-06-28 05:30,28,77.51,77.51,77.4,77.4,2
20181001|2018-06-28 06:00,28,77.45,77.45,77.45,77.45,1
20181001|2018-06-28 06:30,28,77.48,77.48,77.39,77.39,3
20181001|2018-06-28 07:00,28,77.4,77.4,77.14,77.32,27
20181001|2018-06-28 07:30,28,77.31,77.31,76.89,77.02,25
20181001|2018-06-28 08:00,28,77.06,77.27,77.06,77.24,9
20181001|2018-06-28 08:30,28,77.2,77.51,77.2,77.28,11
20181001|2018-06-28 09:00,28,77.37,77.76,77.37,77.68,38
20181001|2018-06-28 09:30,28,77.74,77.88,77.59,77.74,44
20181001|2018-06-28 10:00,28,77.57,77.57,77.13,77.13,19
20181001|2018-06-28 10:30,28,77.1,77.21,77.1,77.14,10
20181001|2018-06-28 11:00,28,77.18,77.18,77.06,77.06,4
20181001|2018-06-28 12:30,28,77.2,77.2,77.2,77.2,1
20181001|2018-06-28 13:00,28,77.03,77.39,76.97,77.39,9
20181001|2018-06-28 13:30,28,77.14,77.14,77.12,77.12,6
20181001|2018-06-28 14:30,28,77.11,77.11,77.11,77.11,1
20181001|2018-06-28 15:30,28,77.14,77.14,77.14,77.14,1
20181001|2018-06-28 17:30,29,77.12,77.12,76.87,76.87,7
20181001|2018-06-28 18:00,29,77.14,77.14,77.14,77.14,1
20181001|2018-06-28 21:30,29,77.12,77.16,77.12,77.16,2
20181001|2018-06-29 01:30,29,77.19,77.19,77.19,77.19,1
20181001|2018-06-29 02:00,29,77.21,77.4,77.17,77.4,34
20181001|2018-06-29 02:30,29,77.3,77.45,77.3,77.43,10
20181001|2018-06-29 03:00,29,77.48,77.59,77.39,77.59,27
20181001|2018-06-29 03:30,29,77.52,77.72,77.52,77.72,20
20181001|2018-06-29 04:00,29,77.74,77.79,77.59,77.62,54
20181001|2018-06-29 04:30,29,77.65,78.36,77.65,78.35,141
20181001|2018-06-29 05:00,29,78.28,78.73,78.24,78.53,76
20181001|2018-06-29 05:30,29,78.42,78.47,78.13,78.18,56
20181001|2018-06-29 06:00,29,78.11,78.24,77.9,77.9,73
20181001|2018-06-29 06:30,29,77.89,78.06,77.86,78.01,45
20181001|2018-06-29 07:00,29,78.04,78.19,78.02,78.03,35
20181001|2018-06-29 07:30,29,78.04,78.04,77.93,77.93,20
20181001|2018-06-29 08:00,29,77.93,78.17,77.89,78.17,35
20181001|2018-06-29 08:30,29,78.23,78.6,78.16,78.55,16
20181001|2018-06-29 09:00,29,78.56,78.68,78.48,78.56,55
20181001|2018-06-29 09:30,29,78.58,78.71,78.38,78.71,12
20181001|2018-06-29 10:00,29,78.64,78.92,78.64,78.81,40
20181001|2018-06-29 10:30,29,78.85,79.07,78.85,79.01,59
20181001|2018-06-29 11:00,29,78.89,78.89,78.67,78.79,14
20181001|2018-06-29 11:30,29,78.82,78.82,78.69,78.69,3
20181001|2018-06-29 12:30,29,78.77,78.98,78.77,78.81,23
20181001|2018-06-29 13:00,29,78.86,79.13,78.84,79.13,28
20181001|2018-06-29 13:30,29,78.8,78.8,78.58,78.7,38
20181001|2018-06-29 14:30,29,78.68,78.68,78.68,78.68,1
20181001|2018-07-01 18:30,2,78.15,78.15,78.15,78.15,6
20181001|2018-07-01 22:30,2,77.78,77.78,77.75,77.75,3
20181001|2018-07-02 00:00,2,77.83,77.83,77.82,77.82,4
20181001|2018-07-02 02:00,2,78.1,78.13,77.9,78.04,25
20181001|2018-07-02 02:30,2,78.01,78.07,77.99,78.04,20
20181001|2018-07-02 03:00,2,78.05,78.18,78.02,78.06,47
20181001|2018-07-02 03:30,2,78.07,78.17,77.97,78.17,45
20181001|2018-07-02 04:00,2,78.31,78.31,78.11,78.11,10
20181001|2018-07-02 04:30,2,78.19,78.23,78.12,78.22,12
20181001|2018-07-02 05:00,2,78.15,78.29,78.14,78.29,7
20181001|2018-07-02 05:30,2,78.39,78.39,78.3,78.3,10
20181001|2018-07-02 06:00,2,78.33,78.47,78.33,78.47,5
20181001|2018-07-02 06:30,2,78.47,78.47,78.17,78.17,11
20181001|2018-07-02 07:00,2,78.11,78.11,77.95,78.08,47
20181001|2018-07-02 07:30,2,77.98,78.01,77.95,78.01,6
20181001|2018-07-02 08:00,2,78.03,78.26,77.87,78.22,109
20181001|2018-07-02 08:30,2,78.17,78.18,77.62,77.64,63
20181001|2018-07-02 09:00,2,77.74,77.83,77.6,77.74,44
20181001|2018-07-02 09:30,2,77.79,77.79,77.39,77.39,58
20181001|2018-07-02 10:00,2,77.44,77.64,77.3,77.45,61
20181001|2018-07-02 10:30,2,77.47,77.5,77.35,77.5,21
20181001|2018-07-02 11:00,2,77.39,77.65,77.39,77.58,16
20181001|2018-07-02 11:30,2,77.51,77.54,77.37,77.54,19
20181001|2018-07-02 12:00,2,77.49,77.49,77.49,77.49,1
20181001|2018-07-02 12:30,2,77.53,77.53,77.44,77.44,11
20181001|2018-07-02 13:00,2,77.37,77.4,76.96,76.98,34
20181001|2018-07-02 13:30,2,76.93,76.99,76.93,76.98,9
20181001|2018-07-02 14:00,2,76.98,76.98,76.98,76.98,10
20181001|2018-07-02 18:30,3,77.04,77.04,77.04,77.04,1
20181001|2018-07-02 20:00,3,77.73,77.73,77.64,77.64,2
20181001|2018-07-03 02:00,3,77.6,77.6,77.38,77.38,33
20181001|2018-07-03 02:30,3,77.35,77.43,77.35,77.43,7
20181001|2018-07-03 03:00,3,77.5,77.56,77.31,77.36,35
20181001|2018-07-03 03:30,3,77.33,77.4,77.32,77.4,12
20181001|2018-07-03 04:00,3,77.53,77.57,77.53,77.56,21
20181001|2018-07-03 04:30,3,77.5,77.61,77.45,77.52,12
20181001|2018-07-03 05:00,3,77.48,77.77,77.47,77.72,30
20181001|2018-07-03 05:30,3,77.77,77.8,77.76,77.8,8
20181001|2018-07-03 06:00,3,77.66,77.74,77.66,77.74,2
20181001|2018-07-03 06:30,3,77.64,77.79,77.62,77.79,22
20181001|2018-07-03 07:00,3,77.84,77.84,77.82,77.82,3
20181001|2018-07-03 07:30,3,77.83,77.87,77.71,77.87,3
20181001|2018-07-03 08:00,3,78.03,78.03,77.85,77.85,8
20181001|2018-07-03 08:30,3,77.92,78.14,77.92,78.09,27
20181001|2018-07-03 09:00,3,78.14,78.14,77.25,77.48,35
20181001|2018-07-03 09:30,3,77.44,77.44,76.82,76.82,22
20181001|2018-07-03 10:00,3,77.03,77.03,76.39,76.39,31
20181001|2018-07-03 10:30,3,76.54,76.64,76.54,76.63,6
20181001|2018-07-03 11:00,3,77.04,77.04,77.04,77.04,1
20181001|2018-07-03 11:30,3,76.86,76.88,76.86,76.88,2
20181001|2018-07-03 12:30,3,76.88,77.14,76.88,77.14,13
20181001|2018-07-03 13:00,3,77.09,77.39,77.09,77.39,34
20181001|2018-07-03 13:30,3,77.4,77.4,77.26,77.26,9
20181001|2018-07-03 14:00,3,77.33,77.33,77.33,77.33,1
20181001|2018-07-03 15:30,3,77.45,77.49,77.45,77.49,3
20181001|2018-07-03 20:30,5,77.74,77.74,77.74,77.74,1
20181001|2018-07-03 21:30,5,77.73,77.8,77.73,77.8,3
20181001|2018-07-03 22:00,5,77.75,77.75,77.71,77.71,4
20181001|2018-07-04 01:30,5,77.6,77.6,77.6,77.6,1
20181001|2018-07-04 02:00,5,77.57,77.7,77.47,77.47,26
20181001|2018-07-04 02:30,5,77.57,77.57,77.35,77.48,14
20181001|2018-07-04 03:00,5,77.47,77.65,77.47,77.61,30
20181001|2018-07-04 03:30,5,77.54,77.6,77.32,77.32,20
20181001|2018-07-04 04:00,5,77.58,77.58,77.58,77.58,1
20181001|2018-07-04 04:30,5,77.45,77.46,77.36,77.4,17
20181001|2018-07-04 05:00,5,77.41,77.54,77.41,77.54,15
20181001|2018-07-04 05:30,5,77.51,77.51,77.45,77.45,8
20181001|2018-07-04 06:00,5,77.69,77.7,77.69,77.7,2
20181001|2018-07-04 06:30,5,77.76,77.76,77.73,77.73,6
20181001|2018-07-04 07:00,5,77.65,77.65,77.65,77.65,2
20181001|2018-07-04 07:30,5,77.62,77.62,77.54,77.54,5
20181001|2018-07-04 08:00,5,77.54,77.55,77.26,77.41,62
20181001|2018-07-04 08:30,5,77.41,77.49,77.33,77.42,33
20181001|2018-07-04 09:00,5,77.43,77.68,77.43,77.49,43
20181001|2018-07-04 09:30,5,77.47,77.49,77.45,77.49,11
20181001|2018-07-04 10:00,5,77.42,77.8,77.42,77.77,61
20181001|2018-07-04 10:30,5,77.76,77.77,77.67,77.67,7
20181001|2018-07-04 11:00,5,77.57,77.62,77.56,77.62,3
20181001|2018-07-04 11:30,5,77.9,77.9,77.9,77.9,1
20181001|2018-07-04 20:00,5,77.41,77.41,77.26,77.38,5
20181001|2018-07-04 20:30,5,77.4,77.4,77.4,77.4,2
20181001|2018-07-05 00:30,5,77.38,77.5,77.38,77.47,6
20181001|2018-07-05 01:00,5,77.45,77.51,77.45,77.51,6
20181001|2018-07-05 01:30,5,77.46,77.46,77.46,77.46,1
20181001|2018-07-05 02:00,5,77.43,77.53,77.37,77.53,19
20181001|2018-07-05 02:30,5,77.6,77.64,77.55,77.55,9
20181001|2018-07-05 03:00,5,77.51,77.62,77.48,77.52,9
20181001|2018-07-05 03:30,5,77.48,77.57,77.41,77.46,29
20181001|2018-07-05 04:00,5,77.51,77.57,77.51,77.57,4
20181001|2018-07-05 04:30,5,77.64,77.78,77.64,77.71,8
20181001|2018-07-05 05:00,5,77.71,77.78,77.71,77.74,17
20181001|2018-07-05 05:30,5,77.71,77.9,77.71,77.9,4
20181001|2018-07-05 06:00,5,78,78,77.93,77.96,8
20181001|2018-07-05 06:30,5,78.01,78.02,77.96,77.97,9
20181001|2018-07-05 07:00,5,77.95,77.97,77.68,77.87,47
20181001|2018-07-05 07:30,5,77.85,77.85,77.56,77.59,69
20181001|2018-07-05 08:00,5,77.71,77.94,77.65,77.7,116
20181001|2018-07-05 08:30,5,77.72,77.72,77.61,77.66,32
20181001|2018-07-05 09:00,5,77.58,77.95,77.58,77.89,68
20181001|2018-07-05 09:30,5,77.81,78.13,77.73,77.73,80
20181001|2018-07-05 10:00,5,77.49,77.67,77.21,77.67,63
20181001|2018-07-05 10:30,5,77.9,78.09,77.85,78.09,11
20181001|2018-07-05 11:00,5,77.99,77.99,77.57,77.57,10
20181001|2018-07-05 11:30,5,77.6,77.76,77.6,77.76,13
20181001|2018-07-05 12:00,5,77.76,77.76,77.64,77.64,2
20181001|2018-07-05 12:30,5,77.63,77.63,77.63,77.63,5
20181001|2018-07-05 13:00,5,77.28,77.29,77.04,77.1,14
20181001|2018-07-05 13:30,5,77.13,77.18,77.1,77.13,13
20181001|2018-07-05 14:30,5,77.3,77.3,77.3,77.3,3
20181001|2018-07-05 18:30,6,77.32,77.32,77.32,77.32,1
20181001|2018-07-05 19:00,6,77.33,77.33,77.33,77.33,1
20181001|2018-07-05 19:30,6,77.07,77.07,76.81,76.81,2
20181001|2018-07-05 21:30,6,76.83,76.83,76.83,76.83,1
20181001|2018-07-05 22:00,6,76.79,76.88,76.79,76.88,3
20181001|2018-07-06 01:00,6,77.19,77.19,77.1,77.1,3
20181001|2018-07-06 01:30,6,77.13,77.13,77.04,77.04,3
20181001|2018-07-06 03:00,6,76.88,76.89,76.8,76.88,13
20181001|2018-07-06 04:00,6,77.03,77.06,76.85,76.9,16
20181001|2018-07-06 04:30,6,76.72,76.72,76.44,76.56,17
20181001|2018-07-06 05:00,6,76.58,76.72,76.39,76.39,71
20181001|2018-07-06 05:30,6,76.39,76.63,76.36,76.45,21
20181001|2018-07-06 06:00,6,76.43,76.5,76.42,76.45,22
20181001|2018-07-06 06:30,6,76.4,76.42,76.34,76.41,9
20181001|2018-07-06 07:00,6,76.48,76.51,76.16,76.28,59
20181001|2018-07-06 07:30,6,76.33,76.41,76.22,76.22,43
20181001|2018-07-06 08:00,6,76.35,76.56,76.29,76.53,122
20181001|2018-07-06 08:30,6,76.56,76.65,76.35,76.43,68
20181001|2018-07-06 09:00,6,76.62,76.72,76.6,76.72,6
20181001|2018-07-06 09:30,6,76.69,76.86,76.65,76.76,42
20181001|2018-07-06 10:00,6,76.7,76.8,76.7,76.77,36
20181001|2018-07-06 10:30,6,76.77,76.97,76.77,76.95,7
20181001|2018-07-06 11:00,6,76.82,76.94,76.82,76.94,4
20181001|2018-07-06 11:30,6,77.02,77.08,77.02,77.08,9
20181001|2018-07-06 12:30,6,76.93,76.93,76.85,76.85,4
20181001|2018-07-06 13:00,6,76.85,76.93,76.72,76.93,18
20181001|2018-07-06 13:30,6,76.89,76.89,76.89,76.89,1
20181001|2018-07-06 14:30,6,76.9,76.9,76.9,76.9,4
20181001|2018-07-08 20:00,9,77.08,77.08,77.02,77.03,4
20181001|2018-07-08 21:00,9,77.2,77.2,77.2,77.2,1
20181001|2018-07-08 21:30,9,77.25,77.25,77.25,77.25,2
20181001|2018-07-09 01:00,9,77.45,77.45,77.39,77.42,31
20181001|2018-07-09 01:30,9,77.36,77.36,77.36,77.36,1
20181001|2018-07-09 02:00,9,77.29,77.29,77.2,77.23,10
20181001|2018-07-09 02:30,9,77.27,77.35,77.21,77.34,23
20181001|2018-07-09 03:00,9,77.28,77.4,77.16,77.35,17
20181001|2018-07-09 03:30,9,77.34,77.38,77.29,77.29,12
20181001|2018-07-09 04:00,9,77.36,77.49,77.36,77.49,14
20181001|2018-07-09 04:30,9,77.6,77.64,77.56,77.63,126
20181001|2018-07-09 05:00,9,77.59,77.59,77.5,77.55,7
20181001|2018-07-09 05:30,9,77.5,77.63,77.5,77.63,3
20181001|2018-07-09 06:00,9,77.65,77.72,77.58,77.58,17
20181001|2018-07-09 06:30,9,77.58,77.6,77.44,77.44,8
20181001|2018-07-09 07:00,9,77.48,77.5,77.44,77.5,7
20181001|2018-07-09 07:30,9,77.51,77.55,77.51,77.53,9
20181001|2018-07-09 08:00,9,77.62,77.64,77.51,77.52,86
20181001|2018-07-09 08:30,9,77.49,77.61,77.43,77.6,30
20181001|2018-07-09 09:00,9,77.61,77.64,77.22,77.46,102
20181001|2018-07-09 09:30,9,77.53,77.92,77.47,77.91,53
20181001|2018-07-09 10:00,9,77.94,78.1,77.8,77.83,80
20181001|2018-07-09 10:30,9,77.81,77.86,77.62,77.62,43
20181001|2018-07-09 11:00,9,77.7,77.72,77.63,77.72,16
20181001|2018-07-09 11:30,9,77.7,77.84,77.7,77.8,27
20181001|2018-07-09 12:00,9,77.75,77.77,77.63,77.63,17
20181001|2018-07-09 12:30,9,77.6,77.83,77.58,77.82,34
20181001|2018-07-09 13:00,9,77.83,77.9,77.78,77.89,27
20181001|2018-07-09 13:30,9,78,78.04,77.98,77.99,7
20181001|2018-07-09 14:30,9,77.99,77.99,77.99,77.99,7
20181001|2018-07-09 15:00,9,77.99,78.01,77.98,78.01,13
20181001|2018-07-09 15:30,9,78,78,78,78,1
20181001|2018-07-09 19:00,10,78.05,78.1,78.05,78.1,3
20181001|2018-07-09 19:30,10,78.1,78.1,78.1,78.1,1
20181001|2018-07-09 20:00,10,78.04,78.04,78.04,78.04,1
20181001|2018-07-09 23:30,10,78.35,78.35,78.35,78.35,2
20181001|2018-07-10 00:00,10,78.46,78.5,78.46,78.5,6
20181001|2018-07-10 01:00,10,78.33,78.33,78.33,78.33,3
20181001|2018-07-10 01:30,10,78.35,78.35,78.35,78.35,3
20181001|2018-07-10 02:00,10,78.39,78.48,78.37,78.39,87
20181001|2018-07-10 02:30,10,78.41,78.55,78.34,78.51,49
20181001|2018-07-10 03:00,10,78.52,78.73,78.52,78.64,55
20181001|2018-07-10 03:30,10,78.57,78.96,78.57,78.89,49
20181001|2018-07-10 04:00,10,78.87,79.04,78.87,79,24
20181001|2018-07-10 04:30,10,78.88,78.97,78.84,78.94,8
20181001|2018-07-10 05:00,10,79,79.01,78.82,78.83,14
20181001|2018-07-10 05:30,10,78.86,78.86,78.67,78.67,50
20181001|2018-07-10 06:00,10,78.68,78.87,78.68,78.87,33
20181001|2018-07-10 06:30,10,78.89,78.9,78.7,78.72,35
20181001|2018-07-10 07:00,10,78.74,78.76,78.7,78.71,21
20181001|2018-07-10 07:30,10,78.76,78.76,78.68,78.72,8
20181001|2018-07-10 08:00,10,78.73,79.11,78.71,79.05,190
20181001|2018-07-10 08:30,10,79.1,79.23,79.06,79.09,169
20181001|2018-07-10 09:00,10,79.12,79.12,78.76,78.8,33
20181001|2018-07-10 09:30,10,78.62,78.62,78.18,78.38,68
20181001|2018-07-10 10:00,10,78.36,78.57,78.33,78.57,15
20181001|2018-07-10 10:30,10,78.56,78.59,78.27,78.27,13
20181001|2018-07-10 11:00,10,78.39,78.52,78.39,78.52,3
20181001|2018-07-10 11:30,10,78.56,78.56,78.56,78.56,2
20181001|2018-07-10 12:00,10,78.35,78.36,78.35,78.36,6
20181001|2018-07-10 12:30,10,78.42,78.5,78.33,78.48,51
20181001|2018-07-10 13:00,10,78.5,78.7,78.42,78.56,87
20181001|2018-07-10 13:30,10,78.56,78.57,78.56,78.57,13
20181001|2018-07-10 14:00,10,78.5,78.5,78.5,78.5,5
20181001|2018-07-10 15:30,10,78.82,78.82,78.82,78.82,1
20181001|2018-07-10 19:30,11,78.19,78.19,77.77,77.77,3
20181001|2018-07-10 20:00,11,77.6,77.6,77.54,77.54,2
20181001|2018-07-11 01:30,11,77.97,78.05,77.92,78.05,4
20181001|2018-07-11 02:00,11,77.87,77.87,77.66,77.68,51
20181001|2018-07-11 02:30,11,77.63,77.72,77.33,77.35,137
20181001|2018-07-11 03:00,11,77.38,77.54,77.04,77.15,134
20181001|2018-07-11 03:30,11,77.19,77.35,77.05,77.35,20
20181001|2018-07-11 04:00,11,77.11,77.11,77.1,77.1,11
20181001|2018-07-11 04:30,11,76.94,76.94,76.76,76.78,10
20181001|2018-07-11 05:00,11,77.14,77.14,77.14,77.14,1
20181001|2018-07-11 05:30,11,77.1,77.1,77.1,77.1,1
20181001|2018-07-11 06:00,11,77.24,77.24,76.97,77.02,13
20181001|2018-07-11 06:30,11,76.96,76.96,76.91,76.91,5
20181001|2018-07-11 07:00,11,77.12,77.19,77.08,77.18,17
20181001|2018-07-11 07:30,11,77.3,77.3,77.11,77.18,14
20181001|2018-07-11 08:00,11,77.16,77.16,77.04,77.05,25
20181001|2018-07-11 08:30,11,77.03,77.26,77.02,77.26,44
20181001|2018-07-11 09:00,11,77.32,77.32,77.03,77.03,6
20181001|2018-07-11 09:30,11,77.03,77.74,76.9,76.94,47
20181001|2018-07-11 10:00,11,76.9,76.9,76.67,76.67,12
20181001|2018-07-11 10:30,11,76.43,76.5,76.28,76.36,14
20181001|2018-07-11 11:00,11,76.18,76.27,76.14,76.26,23
20181001|2018-07-11 11:30,11,76.24,76.24,75.92,75.93,12
20181001|2018-07-11 12:00,11,75.71,75.71,75.04,75.04,69
20181001|2018-07-11 12:30,11,74.96,74.96,74.3,74.43,62
20181001|2018-07-11 13:00,11,74.42,74.42,73.09,73.48,104
20181001|2018-07-11 13:30,11,73.66,74.24,73.66,74.15,41
20181001|2018-07-11 14:30,11,73.87,73.93,73.78,73.92,8
20181001|2018-07-11 15:00,11,73.94,74,73.94,73.94,9
20181001|2018-07-11 19:00,12,74.04,74.04,74.04,74.04,1
20181001|2018-07-11 19:30,12,74.32,74.32,74.3,74.3,27
20181001|2018-07-11 20:00,12,74.24,74.24,74.24,74.24,17
20181001|2018-07-11 21:30,12,74.56,74.56,74.56,74.56,2
20181001|2018-07-11 22:00,12,74.56,74.56,74.55,74.55,2
20181001|2018-07-11 23:00,12,74.6,74.6,74.46,74.46,6
20181001|2018-07-11 23:30,12,74.46,74.46,74.46,74.46,3
20181001|2018-07-12 00:00,12,74.45,74.45,74.44,74.44,4
20181001|2018-07-12 00:30,12,74.51,74.68,74.51,74.68,2
20181001|2018-07-12 02:00,12,74.51,74.57,74.27,74.51,81
20181001|2018-07-12 02:30,12,74.52,74.79,74.52,74.79,44
20181001|2018-07-12 03:00,12,74.77,74.89,74.56,74.7,69
20181001|2018-07-12 03:30,12,74.74,74.86,74.69,74.76,74
20181001|2018-07-12 04:00,12,74.88,75.03,74.81,74.9,41
20181001|2018-07-12 04:30,12,74.79,74.79,74.62,74.65,29
20181001|2018-07-12 05:00,12,74.71,74.71,74.34,74.47,63
20181001|2018-07-12 05:30,12,74.52,74.52,74.1,74.1,43
20181001|2018-07-12 06:00,12,74.1,74.15,74.05,74.15,18
20181001|2018-07-12 06:30,12,74.21,74.22,74.11,74.11,26
20181001|2018-07-12 07:00,12,74.11,74.11,74.11,74.11,1
20181001|2018-07-12 07:30,12,74.4,74.46,74.15,74.2,97
20181001|2018-07-12 08:00,12,74.18,74.26,73.72,73.74,129
20181001|2018-07-12 08:30,12,73.71,74.05,73.41,73.83,396
20181001|2018-07-12 09:00,12,73.84,74.13,73.64,73.9,154
20181001|2018-07-12 09:30,12,73.87,74.01,73.21,73.3,65
20181001|2018-07-12 10:00,12,73.33,73.48,72.75,73.31,84
20181001|2018-07-12 10:30,12,73.49,73.61,73.27,73.53,73
20181001|2018-07-12 11:00,12,73.38,73.48,73.36,73.43,9
20181001|2018-07-12 11:30,12,73.58,73.74,73.56,73.74,31
20181001|2018-07-12 12:30,12,73.94,74.18,73.94,74.18,21
20181001|2018-07-12 13:00,12,74.22,74.44,74.21,74.34,51
20181001|2018-07-12 13:30,12,74.34,74.34,74.25,74.26,3
20181001|2018-07-12 14:00,12,74.25,74.3,74.25,74.3,11
20181001|2018-07-12 15:00,12,74.26,74.26,74.26,74.26,1
20181001|2018-07-12 15:30,12,74.37,74.4,74.37,74.4,11
20181001|2018-07-12 19:30,13,74.26,74.26,74.26,74.26,1
20181001|2018-07-12 20:00,13,74.06,74.06,74.01,74.01,8
20181001|2018-07-13 02:00,13,74.06,74.07,73.7,73.72,94
20181001|2018-07-13 02:30,13,73.63,73.7,73.48,73.7,28
20181001|2018-07-13 03:00,13,73.73,73.82,73.45,73.46,84
20181001|2018-07-13 03:30,13,73.47,73.85,73.46,73.85,52
20181001|2018-07-13 04:00,13,73.78,73.85,73.53,73.61,33
20181001|2018-07-13 04:30,13,73.61,73.62,73.3,73.58,84
20181001|2018-07-13 05:00,13,73.71,73.9,73.55,73.82,113
20181001|2018-07-13 05:30,13,73.81,73.92,73.81,73.89,10
20181001|2018-07-13 06:00,13,74.05,74.21,74.05,74.2,65
20181001|2018-07-13 06:30,13,74.13,74.3,74.12,74.26,54
20181001|2018-07-13 07:00,13,74.35,74.65,74.35,74.53,65
20181001|2018-07-13 07:30,13,74.6,74.6,74.45,74.51,17
20181001|2018-07-13 08:00,13,74.46,74.52,74.26,74.45,61
20181001|2018-07-13 08:30,13,74.47,74.63,74.35,74.49,132
20181001|2018-07-13 09:00,13,74.52,74.9,74.33,74.86,101
20181001|2018-07-13 09:30,13,74.88,75.09,74.76,74.9,118
20181001|2018-07-13 10:00,13,75.01,75.5,74.96,75.36,113
20181001|2018-07-13 10:30,13,75.33,75.33,75.03,75.05,45
20181001|2018-07-13 11:00,13,75.08,75.32,75.08,75.25,53
20181001|2018-07-13 11:30,13,75.3,75.34,75.3,75.32,5
20181001|2018-07-13 12:00,13,75.33,75.33,75.18,75.18,5
20181001|2018-07-13 12:30,13,75.25,75.74,75.25,75.73,16
20181001|2018-07-13 13:00,13,75.73,75.8,75.23,75.31,31
20181001|2018-07-13 13:30,13,75.21,75.21,74.95,74.97,10
20181001|2018-07-13 14:00,13,74.99,74.99,74.99,74.99,1
20181001|2018-07-15 20:30,16,74.91,74.91,74.81,74.81,5
20181001|2018-07-16 00:30,16,74.86,74.86,74.86,74.86,1
20181001|2018-07-16 01:00,16,74.81,74.81,74.81,74.81,1
20181001|2018-07-16 02:00,16,74.68,74.94,74.67,74.94,54
20181001|2018-07-16 02:30,16,75.02,75.03,74.94,74.95,14
20181001|2018-07-16 03:00,16,75,75.09,74.98,74.99,19
20181001|2018-07-16 03:30,16,75.04,75.22,75.03,75.18,37
20181001|2018-07-16 04:00,16,75.15,75.15,75,75,12
20181001|2018-07-16 04:30,16,75.01,75.01,74.3,74.3,82
20181001|2018-07-16 05:00,16,74.2,74.23,73.8,73.8,192
20181001|2018-07-16 05:30,16,73.93,74,73.57,73.67,264
20181001|2018-07-16 06:00,16,73.78,73.84,73.56,73.81,31
20181001|2018-07-16 06:30,16,73.82,73.9,73.82,73.9,6
20181001|2018-07-16 07:00,16,74.02,74.02,73.29,73.33,54
20181001|2018-07-16 07:30,16,73.4,73.4,73.05,73.12,54
20181001|2018-07-16 08:00,16,73.15,73.38,72.96,73.38,31
20181001|2018-07-16 08:30,16,73.3,73.3,73.01,73.01,9
20181001|2018-07-16 09:00,16,72.99,73.05,72.62,72.93,35
20181001|2018-07-16 09:30,16,72.76,72.76,72.61,72.69,27
20181001|2018-07-16 10:00,16,72.5,72.79,72.38,72.46,49
20181001|2018-07-16 10:30,16,72.34,72.34,72.03,72.26,198
20181001|2018-07-16 11:00,16,72.2,72.2,71.88,71.88,141
20181001|2018-07-16 11:30,16,71.94,72.16,71.94,72.12,16
20181001|2018-07-16 12:00,16,72.22,72.22,72,72.02,11
20181001|2018-07-16 12:30,16,71.94,71.94,71.53,71.66,28
20181001|2018-07-16 13:00,16,71.92,72.17,71.76,71.76,34
20181001|2018-07-16 13:30,16,72.1,72.24,72.06,72.12,16
20181001|2018-07-16 14:00,16,72.14,72.14,72.08,72.12,10
20181001|2018-07-16 14:30,16,72.02,72.02,72.02,72.02,2
20181001|2018-07-16 15:30,16,71.85,71.86,71.83,71.86,66
20181001|2018-07-16 19:00,17,71.94,71.94,71.94,71.94,1
20181001|2018-07-16 20:00,17,72.17,72.3,72.17,72.3,6
20181001|2018-07-16 20:30,17,72.3,72.3,72.3,72.3,1
20181001|2018-07-16 21:00,17,72.26,72.32,72.21,72.21,4
20181001|2018-07-16 21:30,17,72.21,72.21,72.21,72.21,3
20181001|2018-07-16 22:00,17,72.2,72.2,72.2,72.2,5
20181001|2018-07-16 22:30,17,72.07,72.11,72.07,72.11,4
20181001|2018-07-16 23:30,17,72.18,72.18,72.17,72.17,2
20181001|2018-07-17 00:30,17,71.94,71.94,71.91,71.91,2
20181001|2018-07-17 01:00,17,71.78,71.78,71.62,71.62,19
20181001|2018-07-17 02:00,17,71.48,71.75,71.34,71.75,28
20181001|2018-07-17 02:30,17,71.76,72.21,71.76,72.09,107
20181001|2018-07-17 03:00,17,72.11,72.21,72.03,72.12,54
20181001|2018-07-17 03:30,17,72.12,72.14,71.8,71.82,46
20181001|2018-07-17 04:00,17,71.91,72.35,71.67,71.68,95
20181001|2018-07-17 04:30,17,71.83,71.84,71.78,71.79,10
20181001|2018-07-17 05:00,17,71.76,71.83,71.6,71.6,8
20181001|2018-07-17 05:30,17,71.93,72.2,71.93,72.2,19
20181001|2018-07-17 06:00,17,72.07,72.22,72.07,72.22,9
20181001|2018-07-17 06:30,17,72.03,72.03,71.92,71.96,25
20181001|2018-07-17 07:00,17,71.92,72.05,71.92,72.05,29
20181001|2018-07-17 07:30,17,72.1,72.2,72.1,72.2,10
20181001|2018-07-17 08:00,17,72.07,72.07,71.76,71.78,173
20181001|2018-07-17 08:30,17,71.72,72.09,71.64,71.9,694
20181001|2018-07-17 09:00,17,72.04,72.14,71.81,71.9,20
20181001|2018-07-17 09:30,17,71.98,71.98,71.94,71.94,2
20181001|2018-07-17 10:00,17,72.09,72.14,71.88,72.11,73
20181001|2018-07-17 10:30,17,71.97,72.06,71.92,72.04,185
20181001|2018-07-17 11:00,17,72.02,72.4,72.02,72.28,71
20181001|2018-07-17 11:30,17,72.3,72.34,72.24,72.28,93
20181001|2018-07-17 12:00,17,72.24,72.71,72.22,72.4,360
20181001|2018-07-17 12:30,17,72.45,72.71,72.45,72.6,36
20181001|2018-07-17 13:00,17,72.77,72.77,72.32,72.32,12
20181001|2018-07-17 13:30,17,72.08,72.26,72.08,72.26,20
20181001|2018-07-17 14:00,17,72.14,72.15,72.06,72.06,17
20181001|2018-07-17 14:30,17,72.04,72.04,72.04,72.04,1
20181001|2018-07-17 15:00,17,72.14,72.14,72.14,72.14,1
20181001|2018-07-17 15:30,17,71.97,71.97,71.71,71.71,8
20181001|2018-07-17 18:30,18,71.9,71.92,71.9,71.92,2
20181001|2018-07-17 19:00,18,71.77,71.86,71.77,71.86,2
20181001|2018-07-17 20:30,18,71.91,71.91,71.85,71.85,2
20181001|2018-07-17 21:30,18,71.96,71.96,71.96,71.96,3
20181001|2018-07-17 22:00,18,71.89,71.89,71.89,71.89,1
20181001|2018-07-17 23:00,18,71.93,71.93,71.93,71.93,1
20181001|2018-07-17 23:30,18,71.92,71.92,71.87,71.87,3
20181001|2018-07-18 00:30,18,71.91,71.91,71.9,71.9,2
20181001|2018-07-18 01:00,18,71.83,71.83,71.83,71.83,1
20181001|2018-07-18 02:00,18,71.71,71.82,71.64,71.66,16
20181001|2018-07-18 02:30,18,71.66,71.7,71.52,71.67,30
20181001|2018-07-18 03:00,18,71.66,71.66,71.39,71.44,63
20181001|2018-07-18 03:30,18,71.44,71.56,71.41,71.54,62
20181001|2018-07-18 04:00,18,71.56,71.7,71.52,71.64,42
20181001|2018-07-18 04:30,18,71.72,71.89,71.72,71.76,5
20181001|2018-07-18 05:00,18,71.68,71.8,71.68,71.74,17
20181001|2018-07-18 05:30,18,71.77,72.01,71.77,71.91,56
20181001|2018-07-18 06:00,18,71.84,72.09,71.84,71.95,20
20181001|2018-07-18 06:30,18,71.91,71.91,71.75,71.79,14
20181001|2018-07-18 07:00,18,71.81,71.84,71.74,71.74,17
20181001|2018-07-18 07:30,18,71.73,71.86,71.73,71.73,13
20181001|2018-07-18 08:00,18,71.75,71.85,71.48,71.64,70
20181001|2018-07-18 08:30,18,71.66,71.69,71.53,71.58,23
20181001|2018-07-18 09:00,18,71.52,71.66,71.52,71.62,20
20181001|2018-07-18 09:30,18,71.59,72.3,71.35,72.3,74
20181001|2018-07-18 10:00,18,72.32,72.33,71.87,71.98,86
20181001|2018-07-18 10:30,18,72,72.5,71.87,72.43,60
20181001|2018-07-18 11:00,18,72.43,72.88,72.42,72.79,192
20181001|2018-07-18 11:30,18,72.84,72.94,72.71,72.81,303
20181001|2018-07-18 12:00,18,72.94,73.35,72.92,73.33,576
20181001|2018-07-18 12:30,18,73.25,73.3,73.03,73.03,63
20181001|2018-07-18 13:00,18,73.08,73.24,72.92,72.94,34
20181001|2018-07-18 13:30,18,72.92,73.02,72.88,73.01,77
20181001|2018-07-18 14:00,18,73.03,73.03,72.98,72.99,33
20181001|2018-07-18 14:30,18,73.01,73.01,72.95,72.95,4
20181001|2018-07-18 15:00,18,73,73.03,73,73.03,12
20181001|2018-07-18 18:30,19,73.05,73.07,73.05,73.07,2
20181001|2018-07-18 19:00,19,73.05,73.05,73.04,73.04,2
20181001|2018-07-18 20:00,19,72.92,72.92,72.92,72.92,1
20181001|2018-07-18 22:00,19,72.89,72.89,72.89,72.89,1
20181001|2018-07-18 23:30,19,72.87,72.87,72.86,72.86,3
20181001|2018-07-19 00:30,19,72.82,72.82,72.79,72.79,7
20181001|2018-07-19 01:00,19,72.78,72.78,72.78,72.78,1
20181001|2018-07-19 01:30,19,72.75,72.75,72.75,72.75,1
20181001|2018-07-19 02:00,19,72.69,72.73,72.53,72.53,29
20181001|2018-07-19 02:30,19,72.46,72.58,72.18,72.18,47
20181001|2018-07-19 03:00,19,72.17,72.47,72.17,72.46,133
20181001|2018-07-19 03:30,19,72.39,72.39,72.21,72.21,3
20181001|2018-07-19 04:00,19,72.17,72.23,72.12,72.17,10
20181001|2018-07-19 04:30,19,72.11,72.23,72.01,72.07,28
20181001|2018-07-19 05:00,19,72.11,72.33,72.1,72.21,40
20181001|2018-07-19 05:30,19,72.19,72.19,71.95,72.03,11
20181001|2018-07-19 06:00,19,72.19,72.19,72.19,72.19,1
20181001|2018-07-19 06:30,19,72.12,72.31,72.12,72.31,17
20181001|2018-07-19 07:00,19,72.29,72.5,72.2,72.5,40
20181001|2018-07-19 07:30,19,72.47,72.5,72.38,72.39,29
20181001|2018-07-19 08:00,19,72.28,72.92,72.16,72.84,192
20181001|2018-07-19 08:30,19,72.89,73.59,72.89,73.48,240
20181001|2018-07-19 09:00,19,73.52,73.82,73.46,73.49,208
20181001|2018-07-19 09:30,19,73.58,73.71,72.99,73.07,112
20181001|2018-07-19 10:00,19,73.13,73.43,73.05,73.17,268
20181001|2018-07-19 10:30,19,73.22,73.28,72.55,72.57,309
20181001|2018-07-19 11:00,19,72.71,72.75,72.41,72.54,538
20181001|2018-07-19 11:30,19,72.64,72.64,72.1,72.13,532
20181001|2018-07-19 12:00,19,72.26,72.43,71.91,72.37,49
20181001|2018-07-19 12:30,19,72.35,72.5,72.24,72.38,50
20181001|2018-07-19 13:00,19,72.45,72.62,72.2,72.62,47
20181001|2018-07-19 13:30,19,72.89,72.9,72.75,72.78,13
20181001|2018-07-19 14:00,19,72.65,72.75,72.64,72.75,40
20181001|2018-07-19 14:30,19,72.6,72.6,72.6,72.6,1
20181001|2018-07-19 15:00,19,72.62,72.68,72.62,72.63,3
20181001|2018-07-19 15:30,19,72.67,72.67,72.6,72.6,3
20181001|2018-07-19 18:30,20,72.76,72.76,72.76,72.76,1
20181001|2018-07-19 19:30,20,72.9,72.9,72.9,72.9,5
20181001|2018-07-19 20:00,20,72.76,72.76,72.7,72.7,2
20181001|2018-07-19 23:00,20,72.8,72.8,72.8,72.8,1
20181001|2018-07-19 23:30,20,72.78,72.8,72.78,72.8,2
20181001|2018-07-20 02:00,20,72.96,73.21,72.96,73.1,40
20181001|2018-07-20 02:30,20,73.29,73.32,73.28,73.29,9
20181001|2018-07-20 03:00,20,73.33,73.38,73.16,73.36,45
20181001|2018-07-20 03:30,20,73.35,73.37,73.11,73.12,24
20181001|2018-07-20 04:00,20,73.19,73.27,73.12,73.25,21
20181001|2018-07-20 04:30,20,73.32,73.48,73.15,73.25,57
20181001|2018-07-20 05:00,20,73.26,73.27,72.83,72.9,99
20181001|2018-07-20 05:30,20,72.94,72.95,72.48,72.57,88
20181001|2018-07-20 06:00,20,72.49,72.63,72.4,72.63,70
20181001|2018-07-20 06:30,20,72.75,72.75,72.75,72.75,1
20181001|2018-07-20 07:00,20,72.72,72.84,72.72,72.8,5
20181001|2018-07-20 07:30,20,72.92,72.94,72.81,72.92,18
20181001|2018-07-20 08:00,20,72.88,73.49,72.88,73.28,22
20181001|2018-07-20 08:30,20,73.28,73.28,73.09,73.09,25
20181001|2018-07-20 09:00,20,73.26,73.26,72.68,72.91,54
20181001|2018-07-20 09:30,20,72.98,73.13,72.95,73.12,50
20181001|2018-07-20 10:00,20,73.04,73.26,72.98,73.03,108
20181001|2018-07-20 10:30,20,72.95,72.99,72.84,72.95,64
20181001|2018-07-20 11:00,20,73.02,73.03,72.74,72.74,7
20181001|2018-07-20 12:00,20,73.09,73.1,73.09,73.1,11
20181001|2018-07-20 12:30,20,73.04,73.2,73.04,73.2,5
20181001|2018-07-20 13:00,20,73.2,73.25,73.05,73.11,20
20181001|2018-07-20 13:30,20,73.07,73.07,73.07,73.07,3
20181001|2018-07-20 14:30,20,73.02,73.02,73.02,73.02,1
20181001|2018-07-20 15:00,20,73.05,73.11,73.05,73.11,4
20181001|2018-07-22 17:00,23,73.22,73.22,73.22,73.22,1
20181001|2018-07-22 19:00,23,73.2,73.2,73.2,73.2,7
20181001|2018-07-22 19:30,23,73.17,73.17,73.17,73.17,2
20181001|2018-07-22 20:00,23,73.06,73.06,73.06,73.06,3
20181001|2018-07-22 20:30,23,73.09,73.1,73.09,73.1,3
20181001|2018-07-22 21:00,23,72.92,72.97,72.92,72.97,14
20181001|2018-07-22 22:00,23,72.97,72.97,72.97,72.97,1
20181001|2018-07-22 22:30,23,72.97,73.06,72.97,73.06,6
20181001|2018-07-23 01:30,23,72.99,73,72.99,73,2
20181001|2018-07-23 02:00,23,73.12,73.17,73.12,73.17,6
20181001|2018-07-23 02:30,23,73.13,73.37,73.13,73.37,149
20181001|2018-07-23 03:00,23,73.3,73.31,73.21,73.31,17
20181001|2018-07-23 03:30,23,73.31,73.5,73.3,73.47,31
20181001|2018-07-23 04:00,23,73.47,73.83,73.46,73.74,68
20181001|2018-07-23 04:30,23,73.74,73.93,73.69,73.82,129
20181001|2018-07-23 05:00,23,73.8,74.34,73.8,74.21,143
20181001|2018-07-23 05:30,23,74.16,74.45,74.16,74.36,64
20181001|2018-07-23 06:00,23,74.45,74.58,74.18,74.21,39
20181001|2018-07-23 06:30,23,74.1,74.2,74.06,74.08,48
20181001|2018-07-23 07:00,23,74.06,74.15,73.98,74.08,34
20181001|2018-07-23 07:30,23,74.12,74.19,74.09,74.11,31
20181001|2018-07-23 08:00,23,74.06,74.19,73.65,73.83,86
20181001|2018-07-23 08:30,23,73.89,73.89,73.63,73.82,23
20181001|2018-07-23 09:00,23,73.83,73.98,73.45,73.59,43
20181001|2018-07-23 09:30,23,73.6,73.89,73.54,73.87,15
20181001|2018-07-23 10:00,23,73.77,74.09,73.63,74.09,64
20181001|2018-07-23 10:30,23,74.06,74.08,73.73,73.73,49
20181001|2018-07-23 11:00,23,73.64,73.68,72.92,73.02,87
20181001|2018-07-23 11:30,23,73.13,73.16,72.91,73.06,54
20181001|2018-07-23 12:00,23,72.94,73.09,72.83,73.08,36
20181001|2018-07-23 12:30,23,73.18,73.24,73.16,73.21,8
20181001|2018-07-23 13:00,23,73.18,73.43,73.14,73.36,64
20181001|2018-07-23 13:30,23,73.38,73.38,73.24,73.24,30
20181001|2018-07-23 14:00,23,73.2,73.29,73.2,73.28,24
20181001|2018-07-23 15:00,23,73.39,73.39,73.31,73.31,5
20181001|2018-07-23 15:30,23,73.27,73.3,73.27,73.3,2
20181001|2018-07-23 17:00,24,73.3,73.3,73.3,73.3,1
20181001|2018-07-23 18:30,24,73.27,73.27,73.27,73.27,5
20181001|2018-07-23 19:00,24,73.39,73.39,73.39,73.39,1
20181001|2018-07-23 19:30,24,73.12,73.28,73.12,73.28,2
20181001|2018-07-23 20:00,24,73.11,73.13,73.11,73.13,5
20181001|2018-07-23 20:30,24,73.08,73.08,73.08,73.08,1
20181001|2018-07-23 21:30,24,73.1,73.1,73.1,73.1,1
20181001|2018-07-23 22:00,24,73.07,73.07,73.07,73.07,1
20181001|2018-07-23 23:30,24,73.07,73.07,73.04,73.04,2
20181001|2018-07-24 00:00,24,73.05,73.05,73.05,73.05,1
20181001|2018-07-24 00:30,24,73.12,73.15,73.12,73.15,2
20181001|2018-07-24 01:00,24,73.25,73.25,73.25,73.25,1
20181001|2018-07-24 01:30,24,73.16,73.38,73.15,73.38,9
20181001|2018-07-24 02:00,24,73.39,73.5,73.32,73.33,31
20181001|2018-07-24 02:30,24,73.37,73.46,73.26,73.46,20
20181001|2018-07-24 03:00,24,73.43,73.55,73.3,73.32,76
20181001|2018-07-24 03:30,24,73.3,73.67,73.3,73.67,32
20181001|2018-07-24 04:00,24,73.69,73.69,73.69,73.69,7
20181001|2018-07-24 05:00,24,73.66,73.66,73.66,73.66,1
20181001|2018-07-24 05:30,24,73.64,73.64,73.48,73.53,13
20181001|2018-07-24 06:00,24,73.56,73.56,73.48,73.48,3
20181001|2018-07-24 06:30,24,73.46,73.51,73.45,73.45,5
20181001|2018-07-24 07:00,24,73.51,73.62,73.51,73.58,28
20181001|2018-07-24 07:30,24,73.58,73.71,73.41,73.41,92
20181001|2018-07-24 08:00,24,73.41,73.41,73.15,73.3,94
20181001|2018-07-24 08:30,24,73.38,73.91,73.38,73.9,56
20181001|2018-07-24 09:00,24,73.93,74.16,73.93,74.03,80
20181001|2018-07-24 09:30,24,74.02,74.07,73.95,73.95,28
20181001|2018-07-24 10:00,24,74.17,74.22,74.09,74.22,39
20181001|2018-07-24 10:30,24,74.26,74.36,74.14,74.32,26
20181001|2018-07-24 11:00,24,74.32,74.33,74.18,74.2,22
20181001|2018-07-24 11:30,24,74.25,74.25,74.18,74.24,11
20181001|2018-07-24 12:00,24,74.29,74.29,74,74.11,14
20181001|2018-07-24 12:30,24,74.03,74.03,73.88,73.98,28
20181001|2018-07-24 13:00,24,73.97,73.97,73.76,73.76,59
20181001|2018-07-24 13:30,24,73.74,73.74,73.63,73.66,87
20181001|2018-07-24 14:00,24,73.68,73.69,73.66,73.66,4
20181001|2018-07-24 14:30,24,73.71,73.71,73.67,73.67,2
20181001|2018-07-24 15:00,24,73.68,73.72,73.68,73.72,4
20181001|2018-07-24 15:30,24,73.78,74.05,73.78,74.05,13
20181001|2018-07-24 17:30,25,74.01,74.01,74.01,74.01,1
20181001|2018-07-24 18:00,25,74.11,74.11,74.11,74.11,1
20181001|2018-07-24 18:30,25,74.12,74.12,74.11,74.11,4
20181001|2018-07-24 19:00,25,74.17,74.17,74.17,74.17,1
20181001|2018-07-24 20:00,25,74.05,74.26,74.04,74.26,44
20181001|2018-07-24 20:30,25,74.34,74.35,74.33,74.35,4
20181001|2018-07-24 21:00,25,74.28,74.34,74.28,74.29,9
20181001|2018-07-24 21:30,25,74.35,74.35,74.35,74.35,5
20181001|2018-07-24 22:00,25,74.33,74.37,74.33,74.37,10
20181001|2018-07-24 22:30,25,74.3,74.3,74.3,74.3,1
20181001|2018-07-24 23:30,25,74.27,74.27,74.27,74.27,1
20181001|2018-07-25 00:00,25,74.3,74.31,74.29,74.31,3
20181001|2018-07-25 00:30,25,74.4,74.4,74.4,74.4,5
20181001|2018-07-25 01:30,25,74.48,74.53,74.48,74.53,8
20181001|2018-07-25 02:00,25,74.52,74.58,74.46,74.46,13
20181001|2018-07-25 02:30,25,74.52,74.52,74.26,74.29,45
20181001|2018-07-25 03:00,25,74.33,74.37,74.23,74.26,34
20181001|2018-07-25 03:30,25,74.32,74.4,74.3,74.38,21
20181001|2018-07-25 04:00,25,74.3,74.5,74.3,74.5,22
20181001|2018-07-25 04:30,25,74.53,74.54,74.3,74.4,42
20181001|2018-07-25 05:00,25,74.4,74.44,74.36,74.44,30
20181001|2018-07-25 05:30,25,74.39,74.41,74.1,74.2,30
20181001|2018-07-25 06:00,25,74.1,74.23,74.05,74.17,22
20181001|2018-07-25 06:30,25,74.22,74.22,74.15,74.18,13
20181001|2018-07-25 07:00,25,74.23,74.31,74.09,74.09,15
20181001|2018-07-25 07:30,25,74.08,74.08,74.08,74.08,1
20181001|2018-07-25 08:00,25,74.26,74.29,74.11,74.11,65
20181001|2018-07-25 08:30,25,74.12,74.27,74.08,74.27,48
20181001|2018-07-25 09:00,25,74.28,74.28,74.05,74.11,32
20181001|2018-07-25 09:30,25,74.18,74.58,73.49,73.75,198
20181001|2018-07-25 10:00,25,73.74,74.4,73.73,74.27,160
20181001|2018-07-25 10:30,25,74.33,74.67,74.2,74.67,217
20181001|2018-07-25 11:00,25,74.65,74.71,74.46,74.55,70
20181001|2018-07-25 11:30,25,74.5,74.63,74.46,74.53,27
20181001|2018-07-25 12:00,25,74.51,74.51,74.43,74.46,38
20181001|2018-07-25 12:30,25,74.44,74.45,74.28,74.36,33
20181001|2018-07-25 13:00,25,74.39,74.6,74.31,74.41,70
20181001|2018-07-25 13:30,25,74.42,74.45,74.34,74.34,176
20181001|2018-07-25 14:00,25,74.37,74.39,74.37,74.39,3
20181001|2018-07-25 15:00,25,74.47,74.52,74.47,74.52,3
20181001|2018-07-25 15:30,25,74.45,74.5,74.45,74.5,21
20181001|2018-07-25 17:00,26,74.51,74.65,74.51,74.65,22
20181001|2018-07-25 17:30,26,74.75,74.75,74.75,74.75,1
20181001|2018-07-25 18:30,26,74.77,74.91,74.77,74.82,5
20181001|2018-07-25 19:00,26,74.84,75.02,74.84,75,15
20181001|2018-07-25 19:30,26,74.98,75.05,74.97,75.04,9
20181001|2018-07-25 20:00,26,75.04,75.17,75.04,75.13,16
20181001|2018-07-25 20:30,26,75.13,75.15,75.04,75.04,17
20181001|2018-07-25 21:00,26,75.04,75.04,75.03,75.04,12
20181001|2018-07-25 22:00,26,74.91,74.92,74.86,74.86,6
20181001|2018-07-25 22:30,26,74.9,74.9,74.9,74.9,1
20181001|2018-07-25 23:00,26,74.91,74.91,74.91,74.91,1
20181001|2018-07-25 23:30,26,74.8,74.81,74.8,74.81,2
20181001|2018-07-26 00:30,26,74.78,74.79,74.75,74.79,22
20181001|2018-07-26 01:00,26,74.79,74.79,74.72,74.78,8
20181001|2018-07-26 02:00,26,74.97,75.27,74.97,75.14,178
20181001|2018-07-26 02:30,26,75.16,75.25,75.12,75.17,70
20181001|2018-07-26 03:00,26,75.2,75.21,74.96,74.98,166
20181001|2018-07-26 03:30,26,74.98,74.98,74.53,74.58,124
20181001|2018-07-26 04:00,26,74.67,74.86,74.64,74.82,49
20181001|2018-07-26 04:30,26,74.8,74.89,74.71,74.89,27
20181001|2018-07-26 05:00,26,74.99,75.05,74.84,74.84,23
20181001|2018-07-26 05:30,26,74.86,74.88,74.72,74.72,26
20181001|2018-07-26 06:00,26,74.76,74.88,74.76,74.85,31
20181001|2018-07-26 06:30,26,74.78,74.8,74.69,74.72,30
20181001|2018-07-26 07:00,26,74.77,74.77,74.65,74.65,24
20181001|2018-07-26 07:30,26,74.67,74.67,74.34,74.45,29
20181001|2018-07-26 08:00,26,74.46,74.7,74.33,74.33,70
20181001|2018-07-26 08:30,26,74.44,74.7,74.37,74.55,172
20181001|2018-07-26 09:00,26,74.59,74.71,74.52,74.55,191
20181001|2018-07-26 09:30,26,74.56,74.87,74.44,74.84,152
20181001|2018-07-26 10:00,26,74.87,75.1,74.82,75.06,126
20181001|2018-07-26 10:30,26,75.1,75.14,74.97,75.05,253
20181001|2018-07-26 11:00,26,75.08,75.15,75,75.07,181
20181001|2018-07-26 11:30,26,75.1,75.1,74.87,74.87,14
20181001|2018-07-26 12:00,26,74.93,75.09,74.88,75.09,56
20181001|2018-07-26 12:30,26,75.11,75.2,75.08,75.16,47
20181001|2018-07-26 13:00,26,75.17,75.3,75.02,75.02,90
20181001|2018-07-26 13:30,26,75.02,75.08,74.99,75.03,89
20181001|2018-07-26 14:00,26,74.98,75.02,74.96,75.02,19
20181001|2018-07-26 14:30,26,75.11,75.11,75.11,75.11,2
20181001|2018-07-26 15:00,26,75.18,75.18,75.09,75.11,9
20181001|2018-07-26 15:30,26,75.01,75.01,74.96,74.96,6
20181001|2018-07-26 18:30,27,74.95,74.95,74.95,74.95,2
20181001|2018-07-26 19:00,27,75.04,75.05,75.04,75.05,2
20181001|2018-07-26 19:30,27,74.99,74.99,74.99,74.99,1
20181001|2018-07-26 20:00,27,74.97,74.97,74.91,74.95,16
20181001|2018-07-26 20:30,27,74.96,74.96,74.89,74.9,10
20181001|2018-07-26 21:00,27,74.82,74.83,74.81,74.81,14
20181001|2018-07-26 21:30,27,74.93,74.97,74.9,74.97,13
20181001|2018-07-26 22:00,27,75.04,75.07,75.04,75.07,14
20181001|2018-07-26 22:30,27,75.1,75.1,75.1,75.1,2
20181001|2018-07-26 23:00,27,75.14,75.15,75.14,75.15,3
20181001|2018-07-26 23:30,27,75.13,75.15,75.13,75.15,4
20181001|2018-07-27 00:30,27,75.13,75.14,75.13,75.14,10
20181001|2018-07-27 01:00,27,75.11,75.11,74.87,74.94,46
20181001|2018-07-27 01:30,27,74.94,75.08,74.94,75.06,17
20181001|2018-07-27 02:00,27,75.04,75.11,75.04,75.08,14
20181001|2018-07-27 02:30,27,75.05,75.05,74.95,74.98,29
20181001|2018-07-27 03:00,27,74.99,75.01,74.75,74.83,109
20181001|2018-07-27 03:30,27,74.83,74.95,74.83,74.93,55
20181001|2018-07-27 04:00,27,74.87,75.03,74.77,75.02,87
20181001|2018-07-27 04:30,27,75.06,75.09,74.93,74.93,80
20181001|2018-07-27 05:00,27,74.93,74.97,74.78,74.89,198
20181001|2018-07-27 05:30,27,74.9,75.12,74.9,75.12,91
20181001|2018-07-27 06:00,27,75.13,75.17,75.06,75.06,51
20181001|2018-07-27 06:30,27,75.05,75.1,75.02,75.04,22
20181001|2018-07-27 07:00,27,75.02,75.16,75.01,75.15,71
20181001|2018-07-27 07:30,27,75.15,75.18,75.09,75.17,81
20181001|2018-07-27 08:00,27,75.18,75.26,75.06,75.17,183
20181001|2018-07-27 08:30,27,75.18,75.29,74.97,75.27,244
20181001|2018-07-27 09:00,27,75.28,75.38,75.05,75.08,266
20181001|2018-07-27 09:30,27,75.04,75.16,74.93,75.08,108
20181001|2018-07-27 10:00,27,75.04,75.32,75.01,75.29,220
20181001|2018-07-27 10:30,27,75.26,75.32,75.13,75.23,107
20181001|2018-07-27 11:00,27,75.15,75.18,75.1,75.11,13
20181001|2018-07-27 11:30,27,75.1,75.1,74.5,74.54,108
20181001|2018-07-27 12:00,27,74.5,74.78,74.35,74.64,191
20181001|2018-07-27 12:30,27,74.6,74.69,74.48,74.53,94
20181001|2018-07-27 13:00,27,74.56,74.82,74.54,74.77,211
20181001|2018-07-27 13:30,27,74.78,74.85,74.72,74.81,61
20181001|2018-07-27 14:00,27,74.83,74.88,74.83,74.86,84
20181001|2018-07-27 14:30,27,74.86,74.86,74.84,74.85,17
20181001|2018-07-27 15:00,27,74.84,74.86,74.81,74.81,11
20181001|2018-07-27 15:30,27,74.75,74.84,74.75,74.84,5
20181001|2018-07-29 17:00,30,74.78,74.85,74.77,74.83,5
20181001|2018-07-29 17:30,30,74.81,74.81,74.81,74.81,1
20181001|2018-07-29 18:30,30,74.78,74.78,74.78,74.78,1
20181001|2018-07-29 19:00,30,74.9,74.91,74.73,74.74,6
20181001|2018-07-29 19:30,30,74.67,74.67,74.67,74.67,2
20181001|2018-07-29 20:00,30,74.66,74.74,74.63,74.74,19
20181001|2018-07-29 20:30,30,74.74,74.74,74.72,74.73,25
20181001|2018-07-29 21:00,30,74.76,74.76,74.76,74.76,1
20181001|2018-07-29 21:30,30,74.8,74.8,74.69,74.69,5
20181001|2018-07-29 22:00,30,74.74,74.74,74.73,74.73,4
20181001|2018-07-30 00:30,30,74.75,74.84,74.75,74.83,29
20181001|2018-07-30 01:00,30,74.89,74.93,74.89,74.93,2
20181001|2018-07-30 01:30,30,74.91,75,74.89,75,90
20181001|2018-07-30 02:00,30,74.99,74.99,74.89,74.91,33
20181001|2018-07-30 02:30,30,74.84,75.06,74.84,74.91,111
20181001|2018-07-30 03:00,30,74.9,74.98,74.82,74.96,165
20181001|2018-07-30 03:30,30,74.95,75.16,74.93,75.14,337
20181001|2018-07-30 04:00,30,75.17,75.25,75.02,75.02,191
20181001|2018-07-30 04:30,30,75.01,75.01,74.86,74.99,111
20181001|2018-07-30 05:00,30,74.94,75.06,74.93,75.06,40
20181001|2018-07-30 05:30,30,75.08,75.21,75.07,75.21,64
20181001|2018-07-30 06:00,30,75.21,75.46,75.21,75.42,247
20181001|2018-07-30 06:30,30,75.42,75.45,75.31,75.32,143
20181001|2018-07-30 07:00,30,75.35,75.45,75.29,75.38,213
20181001|2018-07-30 07:30,30,75.39,75.4,75.27,75.39,110
20181001|2018-07-30 08:00,30,75.42,75.6,75.4,75.56,641
20181001|2018-07-30 08:30,30,75.57,75.74,75.57,75.65,594
20181001|2018-07-30 09:00,30,75.67,75.67,75.38,75.45,489
20181001|2018-07-30 09:30,30,75.45,75.63,75.39,75.51,211
20181001|2018-07-30 10:00,30,75.54,75.59,75.4,75.51,436
20181001|2018-07-30 10:30,30,75.49,75.62,75.42,75.57,295
20181001|2018-07-30 11:00,30,75.59,75.59,75.49,75.5,95
20181001|2018-07-30 11:30,30,75.51,75.63,75.5,75.55,124
20181001|2018-07-30 12:00,30,75.57,75.59,75.45,75.56,168
20181001|2018-07-30 12:30,30,75.56,75.78,75.56,75.71,328
20181001|2018-07-30 13:00,30,75.72,75.77,75.51,75.54,312
20181001|2018-07-30 13:30,30,75.49,75.5,75.29,75.44,111
20181001|2018-07-30 14:00,30,75.39,75.45,75.39,75.44,188
20181001|2018-07-30 14:30,30,75.4,75.4,75.37,75.38,14
20181001|2018-07-30 15:00,30,75.32,75.35,75.32,75.32,14
20181001|2018-07-30 15:30,30,75.39,75.43,75.39,75.43,4
20181001|2018-07-30 17:00,31,75.39,75.52,75.39,75.52,45
20181001|2018-07-30 17:30,31,75.54,75.54,75.51,75.52,6
20181001|2018-07-30 18:30,31,75.51,75.52,75.5,75.5,11
20181001|2018-07-30 19:00,31,75.5,75.59,75.43,75.59,37
20181001|2018-07-30 19:30,31,75.56,75.57,75.49,75.49,14
20181001|2018-07-30 20:00,31,75.49,75.54,75.45,75.51,36
20181001|2018-07-30 20:30,31,75.55,75.57,75.55,75.56,4
20181001|2018-07-30 21:00,31,75.53,75.53,75.47,75.47,14
20181001|2018-07-30 21:30,31,75.44,75.45,75.44,75.45,3
20181001|2018-07-30 22:00,31,75.44,75.44,75.27,75.33,35
20181001|2018-07-30 22:30,31,75.35,75.35,75.05,75.14,31
20181001|2018-07-30 23:00,31,75.17,75.22,75.13,75.13,9
20181001|2018-07-30 23:30,31,75.22,75.22,75.22,75.22,1
20181001|2018-07-31 00:00,31,75.22,75.22,75.22,75.22,1
20181001|2018-07-31 00:30,31,75.26,75.33,75.25,75.32,9
20181001|2018-07-31 01:00,31,75.28,75.28,75.22,75.24,17
20181001|2018-07-31 01:30,31,75.19,75.35,75.19,75.34,14
20181001|2018-07-31 02:00,31,75.28,75.37,75.22,75.29,113
20181001|2018-07-31 02:30,31,75.24,75.32,75.21,75.29,107
20181001|2018-07-31 03:00,31,75.3,75.41,75.14,75.21,480
20181001|2018-07-31 03:30,31,75.2,75.25,75.12,75.2,308
20181001|2018-07-31 04:00,31,75.19,75.3,75.13,75.22,87
20181001|2018-07-31 04:30,31,75.24,75.34,75.23,75.29,158
20181001|2018-07-31 05:00,31,75.28,75.35,75.24,75.24,34
20181001|2018-07-31 05:30,31,75.25,75.32,75.21,75.31,83
20181001|2018-07-31 06:00,31,75.32,75.47,75.29,75.34,95
20181001|2018-07-31 06:30,31,75.33,75.62,75.29,75.57,331
20181001|2018-07-31 07:00,31,75.56,75.56,75.29,75.31,74
20181001|2018-07-31 07:30,31,75.38,75.47,75.29,75.38,125
20181001|2018-07-31 08:00,31,75.38,75.39,74.57,75.01,872
20181001|2018-07-31 08:30,31,74.99,74.99,74.53,74.7,918
20181001|2018-07-31 09:00,31,74.74,74.94,74.39,74.59,575
20181001|2018-07-31 09:30,31,74.55,74.71,74.42,74.68,305
20181001|2018-07-31 10:00,31,74.66,74.8,74.58,74.76,528
20181001|2018-07-31 10:30,31,74.75,74.91,74.7,74.75,399
20181001|2018-07-31 11:00,31,74.76,74.89,74.71,74.8,236
20181001|2018-07-31 11:30,31,74.86,74.92,74.71,74.71,135
20181001|2018-07-31 12:00,31,74.69,74.73,74.58,74.73,119
20181001|2018-07-31 12:30,31,74.73,74.74,74.27,74.34,278
20181001|2018-07-31 13:00,31,74.34,74.44,74.16,74.19,319
20181001|2018-07-31 13:30,31,74.22,74.34,74.18,74.25,95
20181001|2018-07-31 14:00,31,74.32,74.32,74.18,74.22,22
20181001|2018-07-31 14:30,31,74.22,74.24,74.18,74.22,23
20181001|2018-07-31 15:00,31,74.23,74.24,74.23,74.24,4
20181001|2018-07-31 15:30,31,74.2,74.2,73.82,74.06,96
20181001|2018-07-31 17:00,1,74.21,74.24,74.13,74.13,6
20181001|2018-07-31 17:30,1,74.13,74.13,74.1,74.1,2
20181001|2018-07-31 18:00,1,74.06,74.06,74.06,74.06,1
20181001|2018-07-31 18:30,1,74.15,74.15,74.1,74.11,7
20181001|2018-07-31 19:00,1,74.08,74.08,73.94,73.94,21
20181001|2018-07-31 19:30,1,73.92,73.92,73.83,73.84,7
20181001|2018-07-31 20:00,1,73.9,73.91,73.74,73.74,192
20181001|2018-07-31 20:30,1,73.77,73.93,73.74,73.9,69
20181001|2018-07-31 21:00,1,73.95,73.96,73.82,73.88,30
20181001|2018-07-31 21:30,1,73.89,73.92,73.86,73.88,80
20181001|2018-07-31 22:00,1,73.88,73.94,73.86,73.91,47
20181001|2018-07-31 22:30,1,73.93,73.93,73.93,73.93,1
20181001|2018-07-31 23:00,1,73.92,73.92,73.92,73.92,1
20181001|2018-07-31 23:30,1,73.94,73.94,73.92,73.92,7
20181001|2018-08-01 00:00,1,73.94,74.03,73.94,74.03,24
20181001|2018-08-01 00:30,1,73.98,74.07,73.96,74.07,40
20181001|2018-08-01 01:00,1,74.06,74.06,73.96,73.99,46
20181001|2018-08-01 01:30,1,73.93,73.98,73.78,73.78,140
20181001|2018-08-01 02:00,1,73.81,73.82,73.62,73.73,247
20181001|2018-08-01 02:30,1,73.7,73.91,73.7,73.9,121
20181001|2018-08-01 03:00,1,73.92,73.96,73.74,73.95,329
20181001|2018-08-01 03:30,1,73.93,73.93,73.52,73.57,558
20181001|2018-08-01 04:00,1,73.56,73.6,73.15,73.3,602
20181001|2018-08-01 04:30,1,73.31,73.37,73.15,73.28,219
20181001|2018-08-01 05:00,1,73.28,73.58,73.28,73.51,338
20181001|2018-08-01 05:30,1,73.47,73.47,73.24,73.41,185
20181001|2018-08-01 06:00,1,73.42,73.42,73.16,73.22,74
20181001|2018-08-01 06:30,1,73.21,73.33,72.98,73.02,250
20181001|2018-08-01 07:00,1,73.01,73.05,72.88,72.92,508
20181001|2018-08-01 07:30,1,72.93,72.93,72.66,72.73,968
20181001|2018-08-01 08:00,1,72.78,72.97,72.71,72.91,605
20181001|2018-08-01 08:30,1,72.94,73.02,72.79,72.88,246
20181001|2018-08-01 09:00,1,72.91,72.94,72.73,72.94,250
20181001|2018-08-01 09:30,1,72.94,73.51,72.72,73.14,616
20181001|2018-08-01 10:00,1,73.15,73.17,72.3,72.54,517
20181001|2018-08-01 10:30,1,72.54,72.75,72.52,72.63,386
20181001|2018-08-01 11:00,1,72.57,72.69,72.48,72.69,166
20181001|2018-08-01 11:30,1,72.62,72.83,72.61,72.79,99
20181001|2018-08-01 12:00,1,72.71,72.72,72.58,72.62,78
20181001|2018-08-01 12:30,1,72.62,72.62,72.35,72.35,171
20181001|2018-08-01 13:00,1,72.36,72.42,72.14,72.37,277
20181001|2018-08-01 13:30,1,72.41,72.47,72.24,72.47,286
20181001|2018-08-01 14:00,1,72.48,72.5,72.4,72.48,58
20181001|2018-08-01 14:30,1,72.55,72.56,72.49,72.5,118
20181001|2018-08-01 15:00,1,72.5,72.53,72.48,72.5,88
20181001|2018-08-01 15:30,1,72.48,72.6,72.46,72.6,132
20181001|2018-08-01 17:00,2,72.6,72.6,72.43,72.43,11
20181001|2018-08-01 17:30,2,72.46,72.46,72.44,72.44,6
20181001|2018-08-01 18:00,2,72.45,72.47,72.45,72.47,5
20181001|2018-08-01 18:30,2,72.47,72.51,72.47,72.49,18
20181001|2018-08-01 19:00,2,72.47,72.62,72.47,72.62,10
20181001|2018-08-01 19:30,2,72.67,72.69,72.64,72.65,8
20181001|2018-08-01 20:00,2,72.7,72.9,72.67,72.88,42
20181001|2018-08-01 20:30,2,72.92,72.92,72.88,72.88,9
20181001|2018-08-01 21:00,2,72.78,72.78,72.78,72.78,1
20181001|2018-08-01 21:30,2,72.78,72.82,72.75,72.75,8
20181001|2018-08-01 22:00,2,72.76,72.77,72.64,72.64,33
20181001|2018-08-01 22:30,2,72.67,72.7,72.65,72.67,38
20181001|2018-08-01 23:30,2,72.57,72.59,72.49,72.59,4
20181001|2018-08-02 00:30,2,72.52,72.52,72.52,72.52,1
20181001|2018-08-02 01:00,2,72.67,72.8,72.67,72.8,22
20181001|2018-08-02 01:30,2,72.84,72.85,72.79,72.82,53
20181001|2018-08-02 02:00,2,72.81,72.81,72.56,72.66,107
20181001|2018-08-02 02:30,2,72.53,72.56,72.4,72.47,236
20181001|2018-08-02 03:00,2,72.52,72.55,72.34,72.36,407
20181001|2018-08-02 03:30,2,72.35,72.51,72.24,72.51,306
20181001|2018-08-02 04:00,2,72.47,72.54,72.24,72.3,197
20181001|2018-08-02 04:30,2,72.27,72.27,71.92,72.1,273
20181001|2018-08-02 05:00,2,72.06,72.08,71.9,71.95,138
20181001|2018-08-02 05:30,2,71.95,72.03,71.84,71.94,121
20181001|2018-08-02 06:00,2,71.91,72.05,71.86,72.05,84
20181001|2018-08-02 06:30,2,72.04,72.07,71.91,72.05,46
20181001|2018-08-02 07:00,2,72.04,72.05,71.97,72,46
20181001|2018-08-02 07:30,2,72.03,72.13,71.92,72.11,79
20181001|2018-08-02 08:00,2,72.1,72.28,72.04,72.18,194
20181001|2018-08-02 08:30,2,72.15,72.3,72.01,72.3,177
20181001|2018-08-02 09:00,2,72.32,72.77,72.32,72.71,346
20181001|2018-08-02 09:30,2,72.71,72.84,72.61,72.72,746
20181001|2018-08-02 10:00,2,72.73,73.23,72.67,73.16,338
20181001|2018-08-02 10:30,2,73.12,73.61,73.09,73.3,353
20181001|2018-08-02 11:00,2,73.31,73.46,73.24,73.35,155
20181001|2018-08-02 11:30,2,73.37,73.67,73.34,73.63,198
20181001|2018-08-02 12:00,2,73.63,73.64,73.46,73.52,82
20181001|2018-08-02 12:30,2,73.53,73.74,73.53,73.66,104
20181001|2018-08-02 13:00,2,73.68,73.71,73.36,73.48,107
20181001|2018-08-02 13:30,2,73.47,73.47,73.34,73.38,116
20181001|2018-08-02 14:00,2,73.38,73.45,73.37,73.45,15
20181001|2018-08-02 14:30,2,73.46,73.49,73.44,73.44,32
20181001|2018-08-02 15:00,2,73.45,73.45,73.35,73.38,13
20181001|2018-08-02 15:30,2,73.37,73.4,73.31,73.39,15
20181001|2018-08-02 17:00,3,73.44,73.44,73.43,73.43,2
20181001|2018-08-02 17:30,3,73.4,73.4,73.34,73.34,5
20181001|2018-08-02 18:30,3,73.41,73.41,73.31,73.31,4
20181001|2018-08-02 19:00,3,73.26,73.33,73.25,73.25,6
20181001|2018-08-02 20:00,3,73.33,73.33,73.3,73.3,9
20181001|2018-08-02 20:30,3,73.3,73.3,73.22,73.22,2
20181001|2018-08-02 21:00,3,73.24,73.25,73.23,73.23,8
20181001|2018-08-02 21:30,3,73.28,73.28,73.28,73.28,1
20181001|2018-08-02 22:00,3,73.39,73.58,73.39,73.58,11
20181001|2018-08-02 22:30,3,73.42,73.42,73.42,73.42,1
20181001|2018-08-02 23:00,3,73.42,73.42,73.42,73.42,2
20181001|2018-08-02 23:30,3,73.39,73.4,73.39,73.4,8
20181001|2018-08-03 00:00,3,73.4,73.4,73.4,73.4,1
20181001|2018-08-03 00:30,3,73.35,73.36,73.35,73.36,2
20181001|2018-08-03 01:00,3,73.33,73.37,73.3,73.34,16
20181001|2018-08-03 01:30,3,73.35,73.45,73.35,73.41,34
20181001|2018-08-03 02:00,3,73.26,73.33,73.16,73.16,105
20181001|2018-08-03 02:30,3,73.13,73.22,73.08,73.15,90
20181001|2018-08-03 03:00,3,73.13,73.28,73.1,73.26,143
20181001|2018-08-03 03:30,3,73.22,73.3,73.13,73.16,193
20181001|2018-08-03 04:00,3,73.15,73.58,73.1,73.58,146
20181001|2018-08-03 04:30,3,73.57,73.7,73.27,73.32,209
20181001|2018-08-03 05:00,3,73.31,73.4,73.16,73.2,121
20181001|2018-08-03 05:30,3,73.2,73.4,73.16,73.37,100
20181001|2018-08-03 06:00,3,73.4,73.69,73.4,73.66,551
20181001|2018-08-03 06:30,3,73.66,73.73,73.33,73.42,106
20181001|2018-08-03 07:00,3,73.37,73.48,73.28,73.48,38
20181001|2018-08-03 07:30,3,73.47,73.62,73.33,73.4,89
20181001|2018-08-03 08:00,3,73.49,73.7,73.49,73.56,148
20181001|2018-08-03 08:30,3,73.59,73.73,73.38,73.46,139
20181001|2018-08-03 09:00,3,73.47,73.64,73.25,73.58,137
20181001|2018-08-03 09:30,3,73.57,73.63,73.33,73.38,134
20181001|2018-08-03 10:00,3,73.35,73.52,73.23,73.3,194
20181001|2018-08-03 10:30,3,73.29,73.37,72.48,72.84,290
20181001|2018-08-03 11:00,3,72.88,73.22,72.84,73.19,135
20181001|2018-08-03 11:30,3,73.16,73.31,73.16,73.22,246
20181001|2018-08-03 12:00,3,73.22,73.27,73.09,73.16,50
20181001|2018-08-03 12:30,3,73.14,73.17,73.02,73.1,84
20181001|2018-08-03 13:00,3,73.1,73.27,72.99,73.21,128
20181001|2018-08-03 13:30,3,73.25,73.33,73.21,73.33,64
20181001|2018-08-03 14:00,3,73.33,73.38,73.33,73.37,13
20181001|2018-08-03 14:30,3,73.41,73.45,73.34,73.36,33
20181001|2018-08-03 15:00,3,73.33,73.33,73.27,73.27,23
20181001|2018-08-03 15:30,3,73.25,73.29,73.25,73.29,10
20181001|2018-08-05 17:00,6,73.29,73.29,73.2,73.2,14
20181001|2018-08-05 17:30,6,73.15,73.15,73.14,73.14,3
20181001|2018-08-05 18:30,6,73.15,73.15,73.15,73.15,1
20181001|2018-08-05 19:00,6,73.15,73.15,73.15,73.15,1
20181001|2018-08-05 20:00,6,73.39,73.41,73.34,73.39,23
20181001|2018-08-05 20:30,6,73.42,73.6,73.42,73.58,49
20181001|2018-08-05 21:00,6,73.62,73.62,73.58,73.59,3
20181001|2018-08-05 21:30,6,73.6,73.6,73.54,73.54,7
20181001|2018-08-05 22:00,6,73.53,73.56,73.5,73.5,7
20181001|2018-08-05 23:00,6,73.42,73.42,73.42,73.42,2
20181001|2018-08-05 23:30,6,73.43,73.43,73.42,73.42,7
20181001|2018-08-06 00:00,6,73.34,73.34,73.31,73.31,3
20181001|2018-08-06 00:30,6,73.31,73.31,73.18,73.29,245
20181001|2018-08-06 01:00,6,73.25,73.34,73.21,73.33,49
20181001|2018-08-06 01:30,6,73.3,73.48,73.3,73.43,35
20181001|2018-08-06 02:00,6,73.44,73.49,73.39,73.46,76
20181001|2018-08-06 02:30,6,73.44,73.55,73.37,73.44,60
20181001|2018-08-06 03:00,6,73.45,73.65,73.44,73.62,213
20181001|2018-08-06 03:30,6,73.6,73.69,73.5,73.57,183
20181001|2018-08-06 04:00,6,73.57,73.6,73.46,73.5,230
20181001|2018-08-06 04:30,6,73.53,74.15,73.53,74.04,417
20181001|2018-08-06 05:00,6,74.06,74.1,73.91,74.1,233
20181001|2018-08-06 05:30,6,74.05,74.06,73.92,73.96,116
20181001|2018-08-06 06:00,6,73.98,74,73.86,73.9,87
20181001|2018-08-06 06:30,6,73.92,74.04,73.86,73.94,116
20181001|2018-08-06 07:00,6,73.96,73.99,73.84,73.94,95
20181001|2018-08-06 07:30,6,73.93,73.96,73.7,73.71,246
20181001|2018-08-06 08:00,6,73.73,74.16,73.67,73.86,418
20181001|2018-08-06 08:30,6,73.84,73.85,73.41,73.51,866
20181001|2018-08-06 09:00,6,73.52,73.79,73.52,73.78,282
20181001|2018-08-06 09:30,6,73.76,74.35,73.74,74.29,477
20181001|2018-08-06 10:00,6,74.3,74.46,74,74.02,732
20181001|2018-08-06 10:30,6,74,74.16,73.95,74.09,359
20181001|2018-08-06 11:00,6,74.13,74.29,74.02,74.14,128
20181001|2018-08-06 11:30,6,74.14,74.23,73.93,73.97,120
20181001|2018-08-06 12:00,6,73.98,74.11,73.82,73.83,102
20181001|2018-08-06 12:30,6,73.86,73.99,73.76,73.98,247
20181001|2018-08-06 13:00,6,73.98,74.05,73.72,73.76,512
20181001|2018-08-06 13:30,6,73.74,73.78,73.69,73.69,81
20181001|2018-08-06 14:00,6,73.66,73.69,73.6,73.68,55
20181001|2018-08-06 14:30,6,73.66,73.67,73.6,73.6,24
20181001|2018-08-06 15:00,6,73.66,73.66,73.63,73.63,10
20181001|2018-08-06 15:30,6,73.66,73.68,73.63,73.66,11
20181001|2018-08-06 18:30,7,73.66,73.68,73.66,73.68,7
20181001|2018-08-06 19:00,7,73.61,73.63,73.6,73.6,14
20181001|2018-08-06 19:30,7,73.75,73.75,73.75,73.75,1
20181001|2018-08-06 20:00,7,73.72,73.78,73.7,73.7,33
20181001|2018-08-06 20:30,7,73.74,73.74,73.68,73.74,4
20181001|2018-08-06 21:00,7,73.64,73.97,73.64,73.93,48
20181001|2018-08-06 21:30,7,73.9,74,73.9,73.99,16
20181001|2018-08-06 22:00,7,73.97,74.01,73.97,73.99,12
20181001|2018-08-06 22:30,7,74.05,74.06,73.98,74.02,10
20181001|2018-08-06 23:00,7,74.03,74.06,74.03,74.05,6
20181001|2018-08-06 23:30,7,73.99,73.99,73.95,73.95,5
20181001|2018-08-07 00:30,7,73.96,74.01,73.94,73.96,18
20181001|2018-08-07 01:00,7,73.99,74.1,73.99,74.09,18
20181001|2018-08-07 01:30,7,74.02,74.21,74.02,74.19,75
20181001|2018-08-07 02:00,7,74.2,74.23,74.08,74.12,75
20181001|2018-08-07 02:30,7,74.1,74.28,74.06,74.1,79
20181001|2018-08-07 03:00,7,74.11,74.26,74.07,74.17,108
20181001|2018-08-07 03:30,7,74.12,74.28,74.07,74.2,314
20181001|2018-08-07 04:00,7,74.21,74.34,74.21,74.24,107
20181001|2018-08-07 04:30,7,74.24,74.47,74.23,74.45,148
20181001|2018-08-07 05:00,7,74.47,74.74,74.47,74.58,411
20181001|2018-08-07 05:30,7,74.62,74.66,74.52,74.61,100
20181001|2018-08-07 06:00,7,74.59,74.82,74.52,74.77,197
20181001|2018-08-07 06:30,7,74.8,74.84,74.72,74.74,50
20181001|2018-08-07 07:00,7,74.81,74.9,74.77,74.78,196
20181001|2018-08-07 07:30,7,74.79,74.83,74.66,74.72,155
20181001|2018-08-07 08:00,7,74.76,74.82,74.47,74.49,270
20181001|2018-08-07 08:30,7,74.46,74.75,74.37,74.62,323
20181001|2018-08-07 09:00,7,74.66,74.74,74.49,74.61,142
20181001|2018-08-07 09:30,7,74.65,74.76,74.48,74.65,271
20181001|2018-08-07 10:00,7,74.65,74.65,74.14,74.28,710
20181001|2018-08-07 10:30,7,74.23,74.45,74.22,74.38,236
20181001|2018-08-07 11:00,7,74.35,74.49,74.29,74.39,102
20181001|2018-08-07 11:30,7,74.39,74.5,74.39,74.49,92
20181001|2018-08-07 12:00,7,74.53,74.62,74.47,74.61,95
20181001|2018-08-07 12:30,7,74.64,74.72,74.62,74.7,93
20181001|2018-08-07 13:00,7,74.7,74.77,74.57,74.58,139
20181001|2018-08-07 13:30,7,74.56,74.59,74.52,74.56,109
20181001|2018-08-07 14:00,7,74.53,74.56,74.52,74.55,37
20181001|2018-08-07 14:30,7,74.54,74.55,74.48,74.49,19
20181001|2018-08-07 15:00,7,74.5,74.52,74.5,74.51,6
20181001|2018-08-07 15:30,7,74.55,74.66,74.27,74.51,57
20181001|2018-08-07 18:30,8,74.53,74.62,74.53,74.6,13
20181001|2018-08-07 19:00,8,74.67,74.67,74.62,74.62,2
20181001|2018-08-07 19:30,8,74.59,74.59,74.58,74.58,3
20181001|2018-08-07 20:00,8,74.57,74.6,74.57,74.6,19
20181001|2018-08-07 20:30,8,74.67,74.67,74.66,74.66,10
20181001|2018-08-07 21:00,8,74.6,74.6,74.6,74.6,2
20181001|2018-08-07 22:00,8,74.66,74.66,74.62,74.63,5
20181001|2018-08-07 22:30,8,74.62,74.62,74.62,74.62,1
20181001|2018-08-08 01:00,8,74.64,74.64,74.59,74.6,10
20181001|2018-08-08 01:30,8,74.59,74.61,74.5,74.56,39
20181001|2018-08-08 02:00,8,74.54,74.64,74.5,74.51,146
20181001|2018-08-08 02:30,8,74.52,74.72,74.52,74.65,99
20181001|2018-08-08 03:00,8,74.67,74.71,74.57,74.66,227
20181001|2018-08-08 03:30,8,74.66,74.73,74.63,74.64,120
20181001|2018-08-08 04:00,8,74.64,74.76,74.58,74.7,94
20181001|2018-08-08 04:30,8,74.7,74.86,74.66,74.79,74
20181001|2018-08-08 05:00,8,74.79,74.8,74.6,74.64,94
20181001|2018-08-08 05:30,8,74.61,74.61,74.15,74.32,467
20181001|2018-08-08 06:00,8,74.32,74.54,74.29,74.52,310
20181001|2018-08-08 06:30,8,74.52,74.55,74.13,74.18,166
20181001|2018-08-08 07:00,8,74.16,74.33,74.1,74.2,124
20181001|2018-08-08 07:30,8,74.15,74.15,73.97,74.04,114
20181001|2018-08-08 08:00,8,74.03,74.04,73.89,73.96,309
20181001|2018-08-08 08:30,8,73.97,74.01,73.46,73.52,292
20181001|2018-08-08 09:00,8,73.53,73.64,73.47,73.61,186
20181001|2018-08-08 09:30,8,73.59,73.59,72.74,72.9,981
20181001|2018-08-08 10:00,8,72.93,72.93,72.31,72.31,894
20181001|2018-08-08 10:30,8,72.3,72.36,71.94,72.21,919
20181001|2018-08-08 11:00,8,72.17,72.23,71.79,71.96,452
20181001|2018-08-08 11:30,8,71.94,71.96,71.77,71.81,243
20181001|2018-08-08 12:00,8,71.8,72.01,71.66,71.77,320
20181001|2018-08-08 12:30,8,71.73,72.16,71.69,72.06,285
20181001|2018-08-08 13:00,8,72.06,72.33,71.97,72.23,678
20181001|2018-08-08 13:30,8,72.31,72.34,72.18,72.34,100
20181001|2018-08-08 14:00,8,72.35,72.35,72.3,72.3,26
20181001|2018-08-08 14:30,8,72.36,72.4,72.24,72.25,38
20181001|2018-08-08 15:00,8,72.24,72.24,72.24,72.24,1
20181001|2018-08-08 15:30,8,72.2,72.22,72.2,72.21,7
20181001|2018-08-08 17:00,9,72.13,72.13,72.11,72.11,2
20181001|2018-08-08 18:00,9,72.21,72.21,72.21,72.21,1
20181001|2018-08-08 18:30,9,72.14,72.24,72.14,72.24,21
20181001|2018-08-08 19:00,9,72.19,72.31,72.19,72.28,16
20181001|2018-08-08 19:30,9,72.28,72.33,72.27,72.28,21
20181001|2018-08-08 20:00,9,72.26,72.43,72.23,72.4,21
20181001|2018-08-08 20:30,9,72.47,72.53,72.47,72.49,114
20181001|2018-08-08 21:00,9,72.46,72.46,72.46,72.46,2
20181001|2018-08-08 21:30,9,72.54,72.54,72.5,72.5,7
20181001|2018-08-08 22:00,9,72.5,72.51,72.41,72.44,116
20181001|2018-08-08 23:00,9,72.57,72.59,72.55,72.59,8
20181001|2018-08-08 23:30,9,72.5,72.55,72.4,72.41,15
20181001|2018-08-09 00:00,9,72.47,72.47,72.47,72.47,1
20181001|2018-08-09 00:30,9,72.51,72.51,72.51,72.51,1
20181001|2018-08-09 01:00,9,72.52,72.56,72.52,72.56,7
20181001|2018-08-09 01:30,9,72.48,72.53,72.4,72.43,22
20181001|2018-08-09 02:00,9,72.36,72.36,72.07,72.07,76
20181001|2018-08-09 02:30,9,72.1,72.15,71.9,71.9,149
20181001|2018-08-09 03:00,9,71.87,72.42,71.85,72.3,244
20181001|2018-08-09 03:30,9,72.26,72.54,72.26,72.5,123
20181001|2018-08-09 04:00,9,72.51,72.57,72.43,72.46,89
20181001|2018-08-09 04:30,9,72.45,72.45,72.07,72.32,386
20181001|2018-08-09 05:00,9,72.37,72.44,72.18,72.29,232
20181001|2018-08-09 05:30,9,72.32,72.39,72.24,72.39,53
20181001|2018-08-09 06:00,9,72.4,72.51,72.29,72.35,202
20181001|2018-08-09 06:30,9,72.36,72.39,72.23,72.33,40
20181001|2018-08-09 07:00,9,72.29,72.46,72.27,72.46,46
20181001|2018-08-09 07:30,9,72.45,72.8,72.42,72.67,457
20181001|2018-08-09 08:00,9,72.66,72.68,72.33,72.53,355
20181001|2018-08-09 08:30,9,72.57,72.74,72.54,72.57,321
20181001|2018-08-09 09:00,9,72.56,72.85,72.41,72.84,367
20181001|2018-08-09 09:30,9,72.87,72.88,72.52,72.58,299
20181001|2018-08-09 10:00,9,72.56,72.59,72.14,72.2,349
20181001|2018-08-09 10:30,9,72.17,72.27,72.08,72.27,304
20181001|2018-08-09 11:00,9,72.31,72.36,72.16,72.23,97
20181001|2018-08-09 11:30,9,72.28,72.36,72.21,72.31,139
20181001|2018-08-09 12:00,9,72.33,72.4,72.02,72.04,167
20181001|2018-08-09 12:30,9,72.01,72.12,72.01,72.1,160
20181001|2018-08-09 13:00,9,72.1,72.18,71.93,72.13,227
20181001|2018-08-09 13:30,9,72.16,72.18,72.09,72.09,76
20181001|2018-08-09 14:00,9,72.09,72.11,72.05,72.06,9
20181001|2018-08-09 14:30,9,72.02,72.02,71.96,72.01,31
20181001|2018-08-09 15:00,9,71.98,72.03,71.98,72,10
20181001|2018-08-09 15:30,9,71.99,72.02,71.97,72,9
20181001|2018-08-09 17:00,10,72,72,72,72,3
20181001|2018-08-09 17:30,10,72,72,71.98,71.98,4
20181001|2018-08-09 18:00,10,71.96,71.99,71.96,71.99,4
20181001|2018-08-09 19:00,10,71.98,71.98,71.93,71.93,4
20181001|2018-08-09 19:30,10,71.9,71.92,71.82,71.92,13
20181001|2018-08-09 20:30,10,71.91,71.94,71.9,71.94,51
20181001|2018-08-09 21:00,10,72.12,72.15,72.06,72.08,9
20181001|2018-08-09 21:30,10,72.08,72.18,72.08,72.13,34
20181001|2018-08-09 22:00,10,72.15,72.15,72.06,72.06,6
20181001|2018-08-09 23:00,10,72.19,72.19,72.19,72.19,1
20181001|2018-08-09 23:30,10,72.19,72.19,72.19,72.19,2
20181001|2018-08-10 00:00,10,72.06,72.07,72.06,72.07,44
20181001|2018-08-10 00:30,10,72.01,72.01,71.88,71.94,81
20181001|2018-08-10 01:00,10,71.9,71.94,71.8,71.91,65
20181001|2018-08-10 01:30,10,71.95,71.97,71.85,71.86,22
20181001|2018-08-10 02:00,10,71.81,71.83,71.41,71.63,643
20181001|2018-08-10 02:30,10,71.62,71.64,71.41,71.57,270
20181001|2018-08-10 03:00,10,71.6,71.82,71.6,71.76,259
20181001|2018-08-10 03:30,10,71.76,71.98,71.7,71.81,444
20181001|2018-08-10 04:00,10,71.82,72.09,71.81,72.08,147
20181001|2018-08-10 04:30,10,72.1,72.23,72.05,72.06,128
20181001|2018-08-10 05:00,10,72.1,72.2,71.99,72.17,165
20181001|2018-08-10 05:30,10,72.15,72.34,72.13,72.29,193
20181001|2018-08-10 06:00,10,72.36,72.39,72.21,72.28,104
20181001|2018-08-10 06:30,10,72.29,72.52,72.29,72.5,202
20181001|2018-08-10 07:00,10,72.45,72.66,72.43,72.59,185
20181001|2018-08-10 07:30,10,72.57,72.6,72.34,72.37,176
20181001|2018-08-10 08:00,10,72.35,72.45,72.16,72.36,543
20181001|2018-08-10 08:30,10,72.37,72.57,72.26,72.47,236
20181001|2018-08-10 09:00,10,72.51,72.77,72.49,72.63,326
20181001|2018-08-10 09:30,10,72.65,73.14,72.65,73.08,526
20181001|2018-08-10 10:00,10,73.12,73.12,72.71,72.79,390
20181001|2018-08-10 10:30,10,72.77,72.9,72.66,72.83,269
20181001|2018-08-10 11:00,10,72.86,72.97,72.84,72.93,72
20181001|2018-08-10 11:30,10,72.94,72.99,72.91,72.98,52
20181001|2018-08-10 12:00,10,72.91,72.94,72.76,72.82,41
20181001|2018-08-10 12:30,10,72.82,73,72.82,72.96,195
20181001|2018-08-10 13:00,10,72.94,72.95,72.72,72.82,185
20181001|2018-08-10 13:30,10,72.8,72.88,72.78,72.79,109
20181001|2018-08-10 14:00,10,72.79,72.82,72.76,72.82,38
20181001|2018-08-10 14:30,10,72.84,72.93,72.83,72.89,24
20181001|2018-08-10 15:00,10,72.9,72.9,72.9,72.9,4
20181001|2018-08-10 15:30,10,72.92,72.97,72.91,72.97,12
20181001|2018-08-12 17:00,13,72.99,73.01,72.72,72.88,50
20181001|2018-08-12 17:30,13,72.9,73,72.87,72.99,31
20181001|2018-08-12 18:00,13,73,73,72.99,72.99,21
20181001|2018-08-12 19:00,13,72.89,72.89,72.8,72.8,7
20181001|2018-08-12 19:30,13,72.81,72.9,72.81,72.9,3
20181001|2018-08-12 20:00,13,72.74,72.75,72.71,72.73,9
20181001|2018-08-12 20:30,13,72.73,72.73,72.69,72.72,5
20181001|2018-08-12 21:00,13,72.65,72.65,72.63,72.65,54
20181001|2018-08-12 21:30,13,72.7,72.7,72.65,72.69,5
20181001|2018-08-12 22:00,13,72.6,72.62,72.55,72.55,20
20181001|2018-08-12 22:30,13,72.61,72.61,72.61,72.61,1
20181001|2018-08-12 23:00,13,72.62,72.62,72.57,72.59,10
20181001|2018-08-12 23:30,13,72.55,72.55,72.53,72.53,4
20181001|2018-08-13 00:30,13,72.57,72.57,72.55,72.55,4
20181001|2018-08-13 01:00,13,72.64,72.69,72.63,72.63,7
20181001|2018-08-13 01:30,13,72.65,72.72,72.55,72.55,37
20181001|2018-08-13 02:00,13,72.56,72.67,72.52,72.54,152
20181001|2018-08-13 02:30,13,72.55,72.59,72.43,72.51,138
20181001|2018-08-13 03:00,13,72.52,72.74,72.42,72.73,226
20181001|2018-08-13 03:30,13,72.7,72.82,72.58,72.76,223
20181001|2018-08-13 04:00,13,72.78,72.98,72.76,72.93,285
20181001|2018-08-13 04:30,13,72.94,73.09,72.85,73.01,169
20181001|2018-08-13 05:00,13,73,73,72.71,72.83,177
20181001|2018-08-13 05:30,13,72.83,72.88,72.63,72.66,104
20181001|2018-08-13 06:00,13,72.68,72.77,72.58,72.77,100
20181001|2018-08-13 06:30,13,72.73,72.83,72.67,72.81,87
20181001|2018-08-13 07:00,13,72.85,72.96,72.75,72.94,85
20181001|2018-08-13 07:30,13,72.94,72.94,72.75,72.76,147
20181001|2018-08-13 08:00,13,72.76,72.84,72.66,72.71,159
20181001|2018-08-13 08:30,13,72.71,72.72,72.47,72.51,332
20181001|2018-08-13 09:00,13,72.5,72.86,72.4,72.86,418
20181001|2018-08-13 09:30,13,72.89,72.91,72.51,72.76,238
20181001|2018-08-13 10:00,13,72.77,72.9,72.49,72.5,393
20181001|2018-08-13 10:30,13,72.49,72.53,71.45,71.45,1316
20181001|2018-08-13 11:00,13,71.46,71.66,71.04,71.19,1036
20181001|2018-08-13 11:30,13,71.23,71.54,71.13,71.28,474
20181001|2018-08-13 12:00,13,71.35,71.6,71.24,71.6,311
20181001|2018-08-13 12:30,13,71.6,71.74,71.45,71.7,295
20181001|2018-08-13 13:00,13,71.67,72.72,71.66,72.71,509
20181001|2018-08-13 13:30,13,72.76,72.76,72.64,72.72,145
20181001|2018-08-13 14:00,13,72.72,72.76,72.67,72.76,42
20181001|2018-08-13 14:30,13,72.78,72.79,72.73,72.79,19
20181001|2018-08-13 15:00,13,72.78,72.79,72.72,72.76,13
20181001|2018-08-13 15:30,13,72.8,72.88,72.75,72.88,31
20181001|2018-08-13 17:00,14,72.88,72.88,72.84,72.85,3
20181001|2018-08-13 17:30,14,72.87,72.87,72.87,72.87,1
20181001|2018-08-13 18:00,14,72.88,72.9,72.87,72.9,9
20181001|2018-08-13 18:30,14,72.91,72.92,72.86,72.86,8
20181001|2018-08-13 19:00,14,72.8,72.82,72.77,72.81,13
20181001|2018-08-13 19:30,14,72.81,72.81,72.81,72.81,1
20181001|2018-08-13 20:00,14,72.9,72.91,72.86,72.88,20
20181001|2018-08-13 20:30,14,72.92,72.94,72.92,72.94,6
20181001|2018-08-13 21:00,14,72.89,72.92,72.89,72.92,3
20181001|2018-08-13 22:30,14,72.86,72.86,72.86,72.86,1
20181001|2018-08-14 00:00,14,72.83,72.83,72.83,72.83,1
20181001|2018-08-14 00:30,14,72.78,72.8,72.78,72.8,2
20181001|2018-08-14 01:00,14,72.81,72.85,72.81,72.81,120
20181001|2018-08-14 01:30,14,72.84,72.86,72.78,72.86,76
20181001|2018-08-14 02:00,14,72.9,73.23,72.9,73.22,322
20181001|2018-08-14 02:30,14,73.23,73.32,73.1,73.1,231
20181001|2018-08-14 03:00,14,73.1,73.34,73.06,73.28,285
20181001|2018-08-14 03:30,14,73.28,73.3,73.02,73.12,169
20181001|2018-08-14 04:00,14,73.11,73.32,73.05,73.32,105
20181001|2018-08-14 04:30,14,73.31,73.37,73.25,73.31,122
20181001|2018-08-14 05:00,14,73.31,73.31,73.16,73.29,67
20181001|2018-08-14 05:30,14,73.3,73.36,73.21,73.33,67
20181001|2018-08-14 06:00,14,73.32,73.52,73.32,73.49,156
20181001|2018-08-14 06:30,14,73.5,73.73,73.44,73.62,349
20181001|2018-08-14 07:00,14,73.6,73.71,73.49,73.54,570
20181001|2018-08-14 07:30,14,73.57,73.62,73.45,73.62,854
20181001|2018-08-14 08:00,14,73.66,73.93,73.61,73.9,500
20181001|2018-08-14 08:30,14,73.87,73.88,73.42,73.42,583
20181001|2018-08-14 09:00,14,73.46,73.55,73.17,73.47,981
20181001|2018-08-14 09:30,14,73.42,73.62,73.29,73.37,485
20181001|2018-08-14 10:00,14,73.35,73.49,72.56,72.58,651
20181001|2018-08-14 10:30,14,72.57,72.77,72.51,72.72,285
20181001|2018-08-14 11:00,14,72.74,72.9,72.28,72.9,409
20181001|2018-08-14 11:30,14,72.9,72.94,72.58,72.59,132
20181001|2018-08-14 12:00,14,72.6,72.8,72.4,72.72,426
20181001|2018-08-14 12:30,14,72.7,72.93,72.63,72.77,389
20181001|2018-08-14 13:00,14,72.75,72.75,72.4,72.44,148
20181001|2018-08-14 13:30,14,72.47,72.5,72.32,72.44,75
20181001|2018-08-14 14:00,14,72.5,72.57,72.5,72.57,24
20181001|2018-08-14 14:30,14,72.55,72.65,72.55,72.64,20
20181001|2018-08-14 15:00,14,72.58,72.63,72.54,72.63,30
20181001|2018-08-14 15:30,14,72.53,72.56,72.1,72.1,59
20181001|2018-08-14 17:00,15,72.17,72.33,72.17,72.32,10
20181001|2018-08-14 17:30,15,72.33,72.33,72.33,72.33,4
20181001|2018-08-14 18:00,15,72.25,72.41,72.24,72.4,19
20181001|2018-08-14 18:30,15,72.4,72.4,72.3,72.3,8
20181001|2018-08-14 19:00,15,72.28,72.28,72.12,72.12,16
20181001|2018-08-14 19:30,15,72.11,72.11,72.1,72.1,4
20181001|2018-08-14 20:00,15,72.19,72.24,72.19,72.22,9
20181001|2018-08-14 20:30,15,72.17,72.22,72.17,72.22,10
20181001|2018-08-14 21:30,15,72.34,72.34,72.34,72.34,2
20181001|2018-08-14 22:00,15,72.25,72.26,72.23,72.23,7
20181001|2018-08-14 23:30,15,72.34,72.34,72.28,72.28,15
20181001|2018-08-15 00:00,15,72.29,72.29,72.25,72.26,12
20181001|2018-08-15 01:00,15,72.3,72.31,72.27,72.27,11
20181001|2018-08-15 01:30,15,72.29,72.44,72.29,72.31,146
20181001|2018-08-15 02:00,15,72.26,72.28,72.04,72.04,120
20181001|2018-08-15 02:30,15,72.1,72.18,71.91,71.94,217
20181001|2018-08-15 03:00,15,71.91,72.04,71.76,71.98,824
20181001|2018-08-15 03:30,15,71.98,72.09,71.81,71.84,326
20181001|2018-08-15 04:00,15,71.85,71.87,71.6,71.64,328
20181001|2018-08-15 04:30,15,71.65,71.74,71.53,71.53,235
20181001|2018-08-15 05:00,15,71.53,71.83,71.52,71.8,417
20181001|2018-08-15 05:30,15,71.76,71.95,71.72,71.74,487
20181001|2018-08-15 06:00,15,71.77,71.89,71.69,71.88,76
20181001|2018-08-15 06:30,15,71.89,72.06,71.86,72,236
20181001|2018-08-15 07:00,15,71.99,72.03,71.84,71.87,67
20181001|2018-08-15 07:30,15,71.87,72,71.85,71.99,55
20181001|2018-08-15 08:00,15,71.97,72.08,71.7,71.71,470
20181001|2018-08-15 08:30,15,71.7,71.7,71.28,71.34,882
20181001|2018-08-15 09:00,15,71.31,71.41,71.2,71.33,639
20181001|2018-08-15 09:30,15,71.35,71.35,70.4,70.51,1772
20181001|2018-08-15 10:00,15,70.48,70.7,70.3,70.36,702
20181001|2018-08-15 10:30,15,70.35,70.82,70.32,70.66,799
20181001|2018-08-15 11:00,15,70.67,70.76,70.49,70.65,313
20181001|2018-08-15 11:30,15,70.63,71.16,70.6,71.07,481
20181001|2018-08-15 12:00,15,71.03,71.18,70.83,71.11,230
20181001|2018-08-15 12:30,15,71.1,71.31,71.02,71.07,266
20181001|2018-08-15 13:00,15,71.05,71.07,70.61,70.86,390
20181001|2018-08-15 13:30,15,70.87,70.95,70.82,70.82,68
20181001|2018-08-15 14:00,15,70.81,70.81,70.72,70.72,56
20181001|2018-08-15 14:30,15,70.75,70.77,70.69,70.73,29
20181001|2018-08-15 15:00,15,70.75,70.76,70.72,70.74,7
20181001|2018-08-15 15:30,15,70.71,70.77,70.71,70.77,4
20181001|2018-08-15 17:00,16,70.77,70.77,70.7,70.7,3
20181001|2018-08-15 17:30,16,70.7,70.7,70.66,70.66,6
20181001|2018-08-15 18:30,16,70.69,70.69,70.69,70.69,1
20181001|2018-08-15 19:00,16,70.69,70.73,70.45,70.53,95
20181001|2018-08-15 19:30,16,70.5,70.62,70.4,70.62,105
20181001|2018-08-15 20:00,16,70.61,70.87,70.59,70.79,175
20181001|2018-08-15 20:30,16,70.81,71.18,70.81,71.03,164
20181001|2018-08-15 21:00,16,71.06,71.27,71.04,71.2,50
20181001|2018-08-15 21:30,16,71.2,71.2,71.03,71.13,71
20181001|2018-08-15 22:00,16,71.1,71.1,70.86,70.88,21
20181001|2018-08-15 22:30,16,70.92,70.99,70.91,70.99,5
20181001|2018-08-15 23:00,16,71,71,71,71,1
20181001|2018-08-15 23:30,16,71.06,71.12,71.01,71.02,23
20181001|2018-08-16 00:00,16,71.02,71.02,71,71,6
20181001|2018-08-16 00:30,16,71.11,71.25,71.11,71.17,138
20181001|2018-08-16 01:00,16,71.15,71.17,70.97,71.01,163
20181001|2018-08-16 01:30,16,71.02,71.17,71.02,71.07,101
20181001|2018-08-16 02:00,16,71.05,71.17,70.96,71.1,68
20181001|2018-08-16 02:30,16,71.08,71.13,70.89,70.99,155
20181001|2018-08-16 03:00,16,70.99,71.17,70.89,71.03,244
20181001|2018-08-16 03:30,16,71.03,71.04,70.75,70.84,393
20181001|2018-08-16 04:00,16,70.82,70.97,70.58,70.86,209
20181001|2018-08-16 04:30,16,70.87,71.01,70.83,70.95,241
20181001|2018-08-16 05:00,16,70.94,71.03,70.83,70.87,30
20181001|2018-08-16 05:30,16,70.8,71.07,70.8,70.88,65
20181001|2018-08-16 06:00,16,70.92,71.08,70.85,71.08,122
20181001|2018-08-16 06:30,16,71.1,71.17,71.05,71.05,80
20181001|2018-08-16 07:00,16,71.06,71.21,71.06,71.11,110
20181001|2018-08-16 07:30,16,71.12,71.42,71.11,71.21,172
20181001|2018-08-16 08:00,16,71.22,71.22,70.92,70.95,425
20181001|2018-08-16 08:30,16,70.94,71.22,70.79,71.15,567
20181001|2018-08-16 09:00,16,71.16,71.22,70.72,70.79,586
20181001|2018-08-16 09:30,16,70.79,71.05,70.7,70.78,512
20181001|2018-08-16 10:00,16,70.7,71.22,70.66,71.19,568
20181001|2018-08-16 10:30,16,71.21,71.23,71.04,71.14,409
20181001|2018-08-16 11:00,16,71.18,71.37,71.07,71.29,230
20181001|2018-08-16 11:30,16,71.25,71.25,71.1,71.24,204
20181001|2018-08-16 12:00,16,71.26,71.46,71.22,71.37,117
20181001|2018-08-16 12:30,16,71.38,71.38,71.14,71.22,89
20181001|2018-08-16 13:00,16,71.23,71.51,71.18,71.43,342
20181001|2018-08-16 13:30,16,71.44,71.46,71.34,71.37,44
20181001|2018-08-16 14:00,16,71.35,71.42,71.35,71.42,16
20181001|2018-08-16 14:30,16,71.38,71.4,71.34,71.37,19
20181001|2018-08-16 15:00,16,71.36,71.36,71.36,71.36,4
20181001|2018-08-16 15:30,16,71.4,71.41,71.38,71.38,18
20181001|2018-08-16 17:00,17,71.35,71.36,71.34,71.34,11
20181001|2018-08-16 17:30,17,71.35,71.35,71.35,71.35,2
20181001|2018-08-16 18:00,17,71.3,71.3,71.3,71.3,1
20181001|2018-08-16 19:00,17,71.35,71.38,71.27,71.28,11
20181001|2018-08-16 19:30,17,71.32,71.32,71.32,71.32,1
20181001|2018-08-16 20:00,17,71.37,71.45,71.34,71.34,68
20181001|2018-08-16 20:30,17,71.35,71.38,71.32,71.32,32
20181001|2018-08-16 21:00,17,71.32,71.35,71.31,71.34,19
20181001|2018-08-16 21:30,17,71.42,71.42,71.37,71.37,13
20181001|2018-08-16 22:00,17,71.35,71.42,71.34,71.4,27
20181001|2018-08-16 22:30,17,71.39,71.39,71.39,71.39,1
20181001|2018-08-16 23:00,17,71.39,71.39,71.39,71.39,1
20181001|2018-08-17 00:30,17,71.35,71.38,71.34,71.37,16
20181001|2018-08-17 01:00,17,71.41,71.42,71.3,71.31,58
20181001|2018-08-17 01:30,17,71.33,71.36,71.28,71.34,53
20181001|2018-08-17 02:00,17,71.42,71.5,71.38,71.43,88
20181001|2018-08-17 02:30,17,71.47,71.62,71.43,71.57,80
20181001|2018-08-17 03:00,17,71.59,71.77,71.59,71.77,199
20181001|2018-08-17 03:30,17,71.76,71.9,71.71,71.74,184
20181001|2018-08-17 04:00,17,71.73,71.85,71.64,71.85,100
20181001|2018-08-17 04:30,17,71.86,71.86,71.68,71.75,44
20181001|2018-08-17 05:00,17,71.7,72.09,71.7,71.97,215
20181001|2018-08-17 05:30,17,72.02,72.27,71.96,72.21,235
20181001|2018-08-17 06:00,17,72.24,72.28,72.08,72.08,115
20181001|2018-08-17 06:30,17,72.08,72.15,72.02,72.04,81
20181001|2018-08-17 07:00,17,72.04,72.43,72,72.35,400
20181001|2018-08-17 07:30,17,72.38,72.48,72.3,72.42,148
20181001|2018-08-17 08:00,17,72.42,72.48,72.24,72.47,312
20181001|2018-08-17 08:30,17,72.44,72.45,72.25,72.3,130
20181001|2018-08-17 09:00,17,72.27,72.28,71.91,71.98,267
20181001|2018-08-17 09:30,17,71.98,72,71.7,71.98,435
20181001|2018-08-17 10:00,17,71.95,71.95,71.69,71.86,258
20181001|2018-08-17 10:30,17,71.88,71.88,71.64,71.79,147
20181001|2018-08-17 11:00,17,71.81,71.81,71.7,71.77,95
20181001|2018-08-17 11:30,17,71.76,71.76,71.45,71.49,171
20181001|2018-08-17 12:00,17,71.52,71.55,71.42,71.42,35
20181001|2018-08-17 12:30,17,71.5,71.7,71.48,71.7,70
20181001|2018-08-17 13:00,17,71.68,72.01,71.68,71.84,367
20181001|2018-08-17 13:30,17,71.82,71.97,71.8,71.93,48
20181001|2018-08-17 14:00,17,71.82,71.84,71.82,71.83,14
20181001|2018-08-17 14:30,17,71.83,71.83,71.7,71.7,28
20181001|2018-08-17 15:00,17,71.72,71.75,71.71,71.73,8
20181001|2018-08-17 15:30,17,71.75,71.87,71.75,71.77,17
20181001|2018-08-19 17:00,20,71.78,71.78,71.69,71.69,5
20181001|2018-08-19 17:30,20,71.74,71.75,71.7,71.7,4
20181001|2018-08-19 18:30,20,71.65,71.65,71.63,71.63,3
20181001|2018-08-19 19:00,20,71.66,71.79,71.66,71.79,8
20181001|2018-08-19 19:30,20,71.82,71.82,71.82,71.82,4
20181001|2018-08-19 20:00,20,71.68,71.71,71.65,71.65,3
20181001|2018-08-19 20:30,20,71.64,71.64,71.57,71.61,33
20181001|2018-08-19 21:00,20,71.65,71.65,71.65,71.65,1
20181001|2018-08-19 21:30,20,71.61,71.61,71.57,71.57,11
20181001|2018-08-19 22:00,20,71.46,71.51,71.45,71.45,9
20181001|2018-08-19 22:30,20,71.49,71.49,71.49,71.49,11
20181001|2018-08-19 23:00,20,71.6,71.6,71.59,71.6,7
20181001|2018-08-19 23:30,20,71.6,71.6,71.58,71.6,3
20181001|2018-08-20 00:30,20,71.6,71.61,71.58,71.59,8
20181001|2018-08-20 01:00,20,71.75,71.76,71.69,71.7,41
20181001|2018-08-20 01:30,20,71.7,71.92,71.7,71.83,26
20181001|2018-08-20 02:00,20,71.84,71.93,71.73,71.78,78
20181001|2018-08-20 02:30,20,71.81,72.06,71.75,72.03,129
20181001|2018-08-20 03:00,20,72.05,72.25,72.03,72.24,244
20181001|2018-08-20 03:30,20,72.23,72.4,72.16,72.18,318
20181001|2018-08-20 04:00,20,72.19,72.22,72.08,72.13,129
20181001|2018-08-20 04:30,20,72.05,72.19,72.04,72.11,51
20181001|2018-08-20 05:00,20,72.08,72.13,71.85,71.87,131
20181001|2018-08-20 05:30,20,71.83,72.01,71.79,71.98,144
20181001|2018-08-20 06:00,20,71.92,72.17,71.85,72.06,55
20181001|2018-08-20 06:30,20,72.11,72.25,72.11,72.19,87
20181001|2018-08-20 07:00,20,72.16,72.26,71.87,71.95,203
20181001|2018-08-20 07:30,20,71.95,71.97,71.83,71.94,160
20181001|2018-08-20 08:00,20,71.9,72.1,71.84,72.03,208
20181001|2018-08-20 08:30,20,72,72.34,71.92,72.3,243
20181001|2018-08-20 09:00,20,72.3,72.73,72.28,72.71,582
20181001|2018-08-20 09:30,20,72.72,72.74,72.21,72.37,598
20181001|2018-08-20 10:00,20,72.36,72.39,72,72.09,490
20181001|2018-08-20 10:30,20,72.09,72.23,71.98,72.15,173
20181001|2018-08-20 11:00,20,72.12,72.35,72.12,72.28,255
20181001|2018-08-20 11:30,20,72.29,72.51,72.26,72.51,190
20181001|2018-08-20 12:00,20,72.53,72.53,71.94,72.39,353
20181001|2018-08-20 12:30,20,72.36,72.49,72.31,72.46,161
20181001|2018-08-20 13:00,20,72.44,72.44,72.03,72.29,306
20181001|2018-08-20 13:30,20,72.27,72.36,72.08,72.18,128
20181001|2018-08-20 14:00,20,72.16,72.17,72.16,72.17,6
20181001|2018-08-20 14:30,20,72.2,72.2,72.17,72.17,19
20181001|2018-08-20 15:00,20,72.17,72.22,72.16,72.22,38
20181001|2018-08-20 15:30,20,72.22,72.24,72.22,72.22,6
20181001|2018-08-20 17:00,21,72.13,72.16,72.13,72.14,11
20181001|2018-08-20 17:30,21,72.22,72.22,72.18,72.18,6
20181001|2018-08-20 18:00,21,72.19,72.22,72.19,72.22,6
20181001|2018-08-20 18:30,21,72.22,72.22,72.21,72.22,5
20181001|2018-08-20 19:00,21,72.21,72.21,72.11,72.16,6
20181001|2018-08-20 19:30,21,72.24,72.36,72.24,72.33,20
20181001|2018-08-20 20:00,21,72.33,72.39,72.12,72.13,75
20181001|2018-08-20 20:30,21,72.16,72.16,72.09,72.12,40
20181001|2018-08-20 21:00,21,72.1,72.14,72.09,72.1,17
20181001|2018-08-20 21:30,21,72.1,72.21,72.1,72.2,22
20181001|2018-08-20 22:00,21,72.2,72.2,72.14,72.16,109
20181001|2018-08-20 22:30,21,72.14,72.23,72.14,72.22,17
20181001|2018-08-20 23:30,21,72.25,72.27,72.25,72.25,6
20181001|2018-08-21 00:00,21,72.25,72.25,72.25,72.25,2
20181001|2018-08-21 00:30,21,72.3,72.35,72.27,72.32,86
20181001|2018-08-21 01:00,21,72.3,72.34,72.23,72.31,83
20181001|2018-08-21 01:30,21,72.22,72.23,72.11,72.13,64
20181001|2018-08-21 02:00,21,72.1,72.31,72.06,72.2,91
20181001|2018-08-21 02:30,21,72.23,72.36,72.19,72.27,91
20181001|2018-08-21 03:00,21,72.29,72.49,72.27,72.44,347
20181001|2018-08-21 03:30,21,72.41,72.41,72.29,72.37,77
20181001|2018-08-21 04:00,21,72.3,72.3,72.15,72.21,96
20181001|2018-08-21 04:30,21,72.21,72.31,72.21,72.29,57
20181001|2018-08-21 05:00,21,72.29,72.36,72.26,72.32,120
20181001|2018-08-21 05:30,21,72.36,72.49,72.33,72.34,141
20181001|2018-08-21 06:00,21,72.35,72.49,72.32,72.43,76
20181001|2018-08-21 06:30,21,72.45,72.62,72.41,72.57,120
20181001|2018-08-21 07:00,21,72.6,72.74,72.54,72.63,175
20181001|2018-08-21 07:30,21,72.63,72.67,72.58,72.64,93
20181001|2018-08-21 08:00,21,72.64,72.89,72.61,72.88,550
20181001|2018-08-21 08:30,21,72.89,72.95,72.7,72.7,391
20181001|2018-08-21 09:00,21,72.83,72.85,72.58,72.61,209
20181001|2018-08-21 09:30,21,72.62,72.75,72.59,72.74,252
20181001|2018-08-21 10:00,21,72.73,72.73,72.43,72.48,535
20181001|2018-08-21 10:30,21,72.49,72.65,72.39,72.63,329
20181001|2018-08-21 11:00,21,72.64,72.75,72.58,72.66,240
20181001|2018-08-21 11:30,21,72.68,72.69,72.51,72.56,120
20181001|2018-08-21 12:00,21,72.58,72.73,72.58,72.68,150
20181001|2018-08-21 12:30,21,72.71,72.77,72.59,72.65,127
20181001|2018-08-21 13:00,21,72.66,72.77,72.59,72.62,330
20181001|2018-08-21 13:30,21,72.62,72.67,72.45,72.47,101
20181001|2018-08-21 14:00,21,72.46,72.57,72.43,72.45,63
20181001|2018-08-21 14:30,21,72.46,72.55,72.43,72.55,34
20181001|2018-08-21 15:00,21,72.53,72.53,72.49,72.52,8
20181001|2018-08-21 15:30,21,72.7,72.8,72.67,72.8,77
20181001|2018-08-21 17:30,22,72.75,72.79,72.75,72.79,2
20181001|2018-08-21 18:00,22,72.75,72.81,72.75,72.81,7
20181001|2018-08-21 18:30,22,72.75,72.75,72.75,72.75,1
20181001|2018-08-21 19:00,22,72.75,72.75,72.68,72.68,2
20181001|2018-08-21 19:30,22,72.78,72.82,72.77,72.8,8
20181001|2018-08-21 20:00,22,72.8,72.85,72.77,72.82,39
20181001|2018-08-21 20:30,22,72.77,72.78,72.74,72.74,35
20181001|2018-08-21 21:00,22,72.78,72.8,72.78,72.8,6
20181001|2018-08-21 21:30,22,72.9,72.9,72.77,72.77,47
20181001|2018-08-21 22:00,22,72.9,72.9,72.9,72.9,1
20181001|2018-08-21 22:30,22,72.82,72.82,72.82,72.82,1
20181001|2018-08-22 00:30,22,72.91,72.93,72.87,72.91,82
20181001|2018-08-22 01:00,22,72.9,72.92,72.82,72.86,67
20181001|2018-08-22 01:30,22,72.86,73.04,72.86,73.01,160
20181001|2018-08-22 02:00,22,73.03,73.15,73.03,73.1,91
20181001|2018-08-22 02:30,22,73.13,73.18,73.09,73.09,51
20181001|2018-08-22 03:00,22,73.06,73.36,73.05,73.28,272
20181001|2018-08-22 03:30,22,73.27,73.4,73.27,73.35,155
20181001|2018-08-22 04:00,22,73.32,73.4,73.24,73.39,97
20181001|2018-08-22 04:30,22,73.4,73.74,73.4,73.69,207
20181001|2018-08-22 05:00,22,73.7,73.71,73.61,73.63,66
20181001|2018-08-22 05:30,22,73.63,73.92,73.62,73.89,181
20181001|2018-08-22 06:00,22,73.91,74,73.81,74,166
20181001|2018-08-22 06:30,22,73.98,74.19,73.85,73.88,361
20181001|2018-08-22 07:00,22,73.89,73.97,73.74,73.86,196
20181001|2018-08-22 07:30,22,73.87,73.97,73.83,73.84,107
20181001|2018-08-22 08:00,22,73.88,74.15,73.88,74.12,497
20181001|2018-08-22 08:30,22,74.15,74.25,74.09,74.14,328
20181001|2018-08-22 09:00,22,74.16,74.26,73.98,74.12,257
20181001|2018-08-22 09:30,22,74.08,74.47,73.65,74.14,961
20181001|2018-08-22 10:00,22,74.12,74.42,74.02,74.24,538
20181001|2018-08-22 10:30,22,74.24,74.58,74,74.58,811
20181001|2018-08-22 11:00,22,74.56,74.78,74.55,74.71,339
20181001|2018-08-22 11:30,22,74.73,74.74,74.51,74.58,193
20181001|2018-08-22 12:00,22,74.6,74.8,74.6,74.72,101
20181001|2018-08-22 12:30,22,74.73,74.97,74.73,74.95,298
20181001|2018-08-22 13:00,22,74.96,74.99,74.72,74.79,287
20181001|2018-08-22 13:30,22,74.77,74.84,74.68,74.77,168
20181001|2018-08-22 14:00,22,74.74,74.85,74.69,74.84,28
20181001|2018-08-22 14:30,22,74.84,74.84,74.7,74.73,42
20181001|2018-08-22 15:00,22,74.71,74.72,74.7,74.71,7
20181001|2018-08-22 15:30,22,74.73,74.86,74.73,74.83,24
20181001|2018-08-22 17:00,23,74.89,74.89,74.83,74.83,4
20181001|2018-08-22 17:30,23,74.81,74.81,74.81,74.81,2
20181001|2018-08-22 18:00,23,74.8,74.8,74.8,74.8,2
20181001|2018-08-22 18:30,23,74.78,74.8,74.76,74.79,8
20181001|2018-08-22 19:00,23,74.73,74.73,74.73,74.73,1
20181001|2018-08-22 19:30,23,74.76,74.76,74.65,74.66,13
20181001|2018-08-22 20:00,23,74.63,74.7,74.63,74.69,28
20181001|2018-08-22 20:30,23,74.7,74.72,74.66,74.66,15
20181001|2018-08-22 21:00,23,74.63,74.63,74.57,74.59,12
20181001|2018-08-22 21:30,23,74.62,74.85,74.61,74.85,25
20181001|2018-08-22 22:00,23,74.72,74.72,74.65,74.65,11
20181001|2018-08-22 22:30,23,74.67,74.68,74.67,74.68,5
20181001|2018-08-22 23:00,23,74.65,74.65,74.65,74.65,1
20181001|2018-08-22 23:30,23,74.6,74.63,74.6,74.63,3
20181001|2018-08-23 00:00,23,74.6,74.6,74.57,74.59,3
20181001|2018-08-23 00:30,23,74.61,74.65,74.6,74.6,21
20181001|2018-08-23 01:00,23,74.63,74.63,74.58,74.58,4
20181001|2018-08-23 01:30,23,74.57,74.57,74.47,74.49,91
20181001|2018-08-23 02:00,23,74.5,74.57,74.41,74.5,86
20181001|2018-08-23 02:30,23,74.53,74.54,74.36,74.43,137
20181001|2018-08-23 03:00,23,74.43,74.57,74.39,74.45,170
20181001|2018-08-23 03:30,23,74.42,74.49,74.28,74.49,228
20181001|2018-08-23 04:00,23,74.52,74.58,74.45,74.51,52
20181001|2018-08-23 04:30,23,74.41,74.48,74.34,74.34,26
20181001|2018-08-23 05:00,23,74.37,74.51,74.35,74.46,36
20181001|2018-08-23 05:30,23,74.49,74.73,74.48,74.67,72
20181001|2018-08-23 06:00,23,74.7,74.82,74.5,74.55,182
20181001|2018-08-23 06:30,23,74.57,74.77,74.55,74.77,99
20181001|2018-08-23 07:00,23,74.76,74.77,74.56,74.56,61
20181001|2018-08-23 07:30,23,74.59,74.6,74.38,74.38,87
20181001|2018-08-23 08:00,23,74.35,74.44,74.26,74.43,314
20181001|2018-08-23 08:30,23,74.4,74.52,74.21,74.35,210
20181001|2018-08-23 09:00,23,74.39,74.56,74.3,74.35,240
20181001|2018-08-23 09:30,23,74.44,74.8,74.44,74.7,334
20181001|2018-08-23 10:00,23,74.7,74.83,74.57,74.65,301
20181001|2018-08-23 10:30,23,74.67,74.68,74.44,74.58,467
20181001|2018-08-23 11:00,23,74.55,74.73,74.55,74.69,78
20181001|2018-08-23 11:30,23,74.68,74.74,74.66,74.71,93
20181001|2018-08-23 12:00,23,74.67,74.72,74.63,74.72,59
20181001|2018-08-23 12:30,23,74.7,74.73,74.64,74.68,72
20181001|2018-08-23 13:00,23,74.7,74.78,74.6,74.75,221
20181001|2018-08-23 13:30,23,74.76,74.77,74.73,74.75,24
20181001|2018-08-23 14:00,23,74.73,74.77,74.73,74.77,7
20181001|2018-08-23 14:30,23,74.76,74.81,74.76,74.78,14
20181001|2018-08-23 15:00,23,74.78,74.82,74.73,74.76,25
20181001|2018-08-23 15:30,23,74.79,74.8,74.75,74.75,21
20181001|2018-08-23 17:30,24,74.74,74.74,74.74,74.74,1
20181001|2018-08-23 18:30,24,74.77,74.78,74.74,74.74,5
20181001|2018-08-23 19:00,24,74.78,74.78,74.7,74.7,3
20181001|2018-08-23 19:30,24,74.75,74.83,74.75,74.83,4
20181001|2018-08-23 20:00,24,74.86,75,74.86,74.98,48
20181001|2018-08-23 20:30,24,74.96,74.96,74.88,74.88,7
20181001|2018-08-23 21:00,24,74.86,74.94,74.86,74.94,5
20181001|2018-08-23 21:30,24,74.89,75.05,74.89,75.05,92
20181001|2018-08-23 22:00,24,75.07,75.07,75,75,17
20181001|2018-08-23 22:30,24,75.08,75.11,75.06,75.1,27
20181001|2018-08-23 23:30,24,75.11,75.17,75.11,75.17,9
20181001|2018-08-24 00:30,24,75.16,75.19,75.13,75.13,3
20181001|2018-08-24 01:00,24,75.17,75.2,75.17,75.18,12
20181001|2018-08-24 01:30,24,75.17,75.19,75.16,75.17,19
20181001|2018-08-24 02:00,24,75.14,75.32,75.14,75.23,131
20181001|2018-08-24 02:30,24,75.25,75.41,75.18,75.33,134
20181001|2018-08-24 03:00,24,75.32,75.49,75.3,75.34,175
20181001|2018-08-24 03:30,24,75.35,75.35,75.2,75.3,130
20181001|2018-08-24 04:00,24,75.3,75.36,75.27,75.27,45
20181001|2018-08-24 04:30,24,75.29,75.38,75.26,75.34,70
20181001|2018-08-24 05:00,24,75.4,75.72,75.4,75.69,225
20181001|2018-08-24 05:30,24,75.61,75.83,75.61,75.69,131
20181001|2018-08-24 06:00,24,75.68,75.73,75.54,75.58,120
20181001|2018-08-24 06:30,24,75.59,75.64,75.5,75.57,61
20181001|2018-08-24 07:00,24,75.57,75.57,75.43,75.55,111
20181001|2018-08-24 07:30,24,75.58,75.62,75.49,75.59,92
20181001|2018-08-24 08:00,24,75.64,76.11,75.63,76.04,746
20181001|2018-08-24 08:30,24,76.02,76.4,75.96,76.03,1786
20181001|2018-08-24 09:00,24,76.04,76.26,75.94,76.05,1542
20181001|2018-08-24 09:30,24,76.05,76.27,76.04,76.22,102
20181001|2018-08-24 10:00,24,76.22,76.33,76.04,76.16,621
20181001|2018-08-24 10:30,24,76.16,76.26,76.02,76.12,323
20181001|2018-08-24 11:00,24,76.16,76.23,76.09,76.15,93
20181001|2018-08-24 11:30,24,76.16,76.18,75.99,76.03,104
20181001|2018-08-24 12:00,24,76.02,76.15,75.84,75.93,163
20181001|2018-08-24 12:30,24,75.9,75.9,75.32,75.79,472
20181001|2018-08-24 13:00,24,75.77,75.87,75.62,75.76,308
20181001|2018-08-24 13:30,24,75.77,75.81,75.54,75.54,135
20181001|2018-08-24 14:00,24,75.6,75.61,75.35,75.59,59
20181001|2018-08-24 14:30,24,75.56,75.63,75.56,75.62,14
20181001|2018-08-24 15:00,24,75.63,75.69,75.62,75.69,22
20181001|2018-08-24 15:30,24,75.62,75.68,75.62,75.65,9
20181001|2018-08-26 17:00,27,75.61,75.65,75.6,75.64,16
20181001|2018-08-26 18:00,27,75.65,75.65,75.65,75.65,1
20181001|2018-08-26 18:30,27,75.63,75.64,75.63,75.64,2
20181001|2018-08-26 19:00,27,75.71,75.73,75.63,75.63,6
20181001|2018-08-26 20:00,27,75.72,75.8,75.72,75.74,16
20181001|2018-08-26 20:30,27,75.69,75.76,75.69,75.76,6
20181001|2018-08-26 21:00,27,75.77,75.77,75.77,75.77,1
20181001|2018-08-26 21:30,27,75.71,75.71,75.7,75.7,2
20181001|2018-08-27 00:30,27,75.85,75.86,75.85,75.86,3
20181001|2018-08-27 01:00,27,75.88,75.88,75.78,75.78,3
20181001|2018-08-27 01:30,27,75.71,75.71,75.61,75.67,21
20181001|2018-08-27 02:00,27,75.69,75.76,75.67,75.71,41
20181001|2018-08-27 02:30,27,75.71,75.84,75.7,75.72,62
20181001|2018-08-27 03:00,27,75.71,75.75,75.57,75.57,108
20181001|2018-08-27 03:30,27,75.57,75.68,75.49,75.6,194
20181001|2018-08-27 04:00,27,75.58,75.68,75.5,75.55,41
20181001|2018-08-27 04:30,27,75.5,75.51,75.4,75.51,44
20181001|2018-08-27 05:00,27,75.52,75.6,75.49,75.56,41
20181001|2018-08-27 05:30,27,75.53,75.58,75.41,75.41,29
20181001|2018-08-27 06:00,27,75.48,75.68,75.48,75.68,10
20181001|2018-08-27 06:30,27,75.68,75.87,75.68,75.84,135
20181001|2018-08-27 07:00,27,75.85,76.06,75.84,75.99,193
20181001|2018-08-27 07:30,27,75.97,75.99,75.9,75.97,50
20181001|2018-08-27 08:00,27,75.96,76.13,75.87,76.13,83
20181001|2018-08-27 08:30,27,76.11,76.17,75.99,76.05,886
20181001|2018-08-27 09:00,27,76.08,76.13,75.84,76.01,208
20181001|2018-08-27 09:30,27,76.05,76.05,75.9,76.02,112
20181001|2018-08-27 10:00,27,76.04,76.13,75.76,75.8,606
20181001|2018-08-27 10:30,27,75.79,75.95,75.72,75.94,206
20181001|2018-08-27 11:00,27,75.93,76,75.87,75.91,202
20181001|2018-08-27 11:30,27,75.94,76.04,75.91,76.02,43
20181001|2018-08-27 12:00,27,76.04,76.14,76.04,76.05,36
20181001|2018-08-27 12:30,27,76.09,76.21,76.05,76.13,76
20181001|2018-08-27 13:00,27,76.15,76.3,76.15,76.19,292
20181001|2018-08-27 13:30,27,76.14,76.21,76.14,76.21,55
20181001|2018-08-27 14:00,27,76.22,76.24,76.22,76.24,2
20181001|2018-08-27 14:30,27,76.25,76.32,76.25,76.3,21
20181001|2018-08-27 15:00,27,76.35,76.35,76.35,76.35,5
20181001|2018-08-27 15:30,27,76.3,76.33,76.3,76.32,7
20181001|2018-08-27 17:00,28,76.29,76.37,76.27,76.37,5
20181001|2018-08-27 17:30,28,76.31,76.31,76.31,76.31,1
20181001|2018-08-27 19:00,28,76.35,76.48,76.35,76.48,30
20181001|2018-08-27 20:00,28,76.43,76.43,76.38,76.38,2
20181001|2018-08-27 20:30,28,76.32,76.42,76.32,76.42,6
20181001|2018-08-27 21:00,28,76.39,76.39,76.36,76.36,2
20181001|2018-08-27 21:30,28,76.26,76.26,76.21,76.26,8
20181001|2018-08-27 22:00,28,76.21,76.21,76.18,76.19,10
20181001|2018-08-27 22:30,28,76.15,76.2,76.15,76.2,5
20181001|2018-08-27 23:00,28,76.2,76.2,76.2,76.2,1
20181001|2018-08-28 00:30,28,76.18,76.21,76.18,76.19,4
20181001|2018-08-28 01:00,28,76.17,76.17,76.17,76.17,1
20181001|2018-08-28 01:30,28,76.08,76.25,76.08,76.25,26
20181001|2018-08-28 02:00,28,76.26,76.29,76.22,76.24,33
20181001|2018-08-28 02:30,28,76.22,76.37,76.22,76.3,73
20181001|2018-08-28 03:00,28,76.36,76.62,76.27,76.49,277
20181001|2018-08-28 03:30,28,76.49,76.67,76.46,76.59,111
20181001|2018-08-28 04:00,28,76.61,76.75,76.61,76.74,81
20181001|2018-08-28 04:30,28,76.75,76.85,76.59,76.79,98
20181001|2018-08-28 05:00,28,76.77,76.8,76.67,76.73,74
20181001|2018-08-28 05:30,28,76.7,76.7,76.43,76.47,135
20181001|2018-08-28 06:00,28,76.47,76.7,76.46,76.62,87
20181001|2018-08-28 06:30,28,76.61,76.69,76.48,76.69,77
20181001|2018-08-28 07:00,28,76.72,76.75,76.67,76.74,26
20181001|2018-08-28 07:30,28,76.78,76.96,76.73,76.79,322
20181001|2018-08-28 08:00,28,76.76,76.88,76.68,76.81,356
20181001|2018-08-28 08:30,28,76.81,76.82,76.57,76.58,119
20181001|2018-08-28 09:00,28,76.55,76.6,76.25,76.26,157
20181001|2018-08-28 09:30,28,76.19,76.44,76.18,76.34,133
20181001|2018-08-28 10:00,28,76.27,76.54,76.15,76.54,359
20181001|2018-08-28 10:30,28,76.52,76.56,76.16,76.26,276
20181001|2018-08-28 11:00,28,76.3,76.37,75.82,75.89,338
20181001|2018-08-28 11:30,28,75.91,75.95,75.79,75.85,197
20181001|2018-08-28 12:00,28,75.83,75.96,75.81,75.85,180
20181001|2018-08-28 12:30,28,75.85,76.03,75.73,75.96,150
20181001|2018-08-28 13:00,28,75.99,76.06,75.8,76.01,180
20181001|2018-08-28 13:30,28,75.95,75.99,75.95,75.98,57
20181001|2018-08-28 14:00,28,75.99,76.03,75.93,75.99,64
20181001|2018-08-28 14:30,28,75.97,76,75.95,75.97,16
20181001|2018-08-28 15:00,28,75.95,76.08,75.93,76.07,27
20181001|2018-08-28 15:30,28,75.96,75.96,75.92,75.92,8
20181001|2018-08-28 17:00,29,75.91,75.95,75.91,75.95,3
20181001|2018-08-28 19:00,29,76.08,76.08,76.01,76.01,4
20181001|2018-08-28 20:00,29,75.97,75.97,75.9,75.9,4
20181001|2018-08-28 20:30,29,75.92,75.92,75.92,75.92,1
20181001|2018-08-28 22:00,29,75.98,76,75.98,75.99,5
20181001|2018-08-29 00:00,29,75.91,75.92,75.87,75.87,26
20181001|2018-08-29 00:30,29,75.86,75.86,75.86,75.86,2
20181001|2018-08-29 01:00,29,75.88,75.88,75.88,75.88,1
20181001|2018-08-29 01:30,29,75.73,75.73,75.7,75.7,3
20181001|2018-08-29 02:00,29,75.81,75.97,75.81,75.85,30
20181001|2018-08-29 02:30,29,75.85,75.85,75.79,75.8,13
20181001|2018-08-29 03:00,29,75.83,75.86,75.77,75.78,39
20181001|2018-08-29 03:30,29,75.81,76,75.8,76,226
20181001|2018-08-29 04:00,29,75.97,76.11,75.97,76.11,8
20181001|2018-08-29 04:30,29,76.14,76.18,76.03,76.07,17
20181001|2018-08-29 05:00,29,76.13,76.13,76.05,76.09,12
20181001|2018-08-29 05:30,29,76.11,76.21,76.11,76.18,38
20181001|2018-08-29 06:00,29,76.14,76.24,76.1,76.24,30
20181001|2018-08-29 06:30,29,76.24,76.39,76.24,76.38,38
20181001|2018-08-29 07:00,29,76.34,76.46,76.31,76.46,22
20181001|2018-08-29 07:30,29,76.43,76.55,76.39,76.54,39
20181001|2018-08-29 08:00,29,76.55,76.61,76.35,76.42,87
20181001|2018-08-29 08:30,29,76.37,76.54,76.36,76.49,77
20181001|2018-08-29 09:00,29,76.48,76.48,76.17,76.3,107
20181001|2018-08-29 09:30,29,76.66,76.72,76.1,76.17,196
20181001|2018-08-29 10:00,29,76.32,76.59,76.3,76.38,92
20181001|2018-08-29 10:30,29,76.4,76.59,76.36,76.55,71
20181001|2018-08-29 11:00,29,76.61,76.76,76.61,76.65,34
20181001|2018-08-29 11:30,29,76.72,76.89,76.6,76.86,59
20181001|2018-08-29 12:00,29,76.9,77.42,76.9,77.24,113
20181001|2018-08-29 12:30,29,77.26,77.29,77.17,77.29,45
20181001|2018-08-29 13:00,29,77.28,77.3,77.07,77.15,54
20181001|2018-08-29 13:30,29,77.15,77.21,77.14,77.17,30
20181001|2018-08-29 14:00,29,77.18,77.27,77.15,77.27,17
20181001|2018-08-29 14:30,29,77.29,77.37,77.29,77.35,23
20181001|2018-08-29 15:00,29,77.41,77.41,77.35,77.35,15
20181001|2018-08-29 15:30,29,77.33,77.33,77.33,77.33,1
20181001|2018-08-29 18:30,30,77.31,77.31,77.31,77.31,1
20181001|2018-08-29 19:00,30,77.3,77.3,77.3,77.3,2
20181001|2018-08-29 19:30,30,77.25,77.25,77.25,77.25,2
20181001|2018-08-29 20:00,30,77.23,77.27,77.23,77.27,2
20181001|2018-08-29 21:00,30,77.21,77.21,77.21,77.21,1
20181001|2018-08-29 22:00,30,77.27,77.27,77.27,77.27,1
20181001|2018-08-29 22:30,30,77.25,77.25,77.24,77.24,2
20181001|2018-08-29 23:30,30,77.29,77.29,77.29,77.29,1
20181001|2018-08-30 02:00,30,77.45,77.49,77.45,77.48,3
20181001|2018-08-30 02:30,30,77.31,77.5,77.3,77.43,29
20181001|2018-08-30 03:00,30,77.41,77.5,77.31,77.34,49
20181001|2018-08-30 03:30,30,77.39,77.47,77.32,77.44,29
20181001|2018-08-30 04:00,30,77.4,77.4,77.29,77.31,19
20181001|2018-08-30 04:30,30,77.27,77.41,77.27,77.41,6
20181001|2018-08-30 05:00,30,77.48,77.48,77.43,77.43,10
20181001|2018-08-30 05:30,30,77.47,77.71,77.46,77.68,121
20181001|2018-08-30 06:00,30,77.76,77.76,77.64,77.66,9
20181001|2018-08-30 06:30,30,77.77,77.9,77.77,77.81,27
20181001|2018-08-30 07:00,30,77.89,77.89,77.65,77.65,14
20181001|2018-08-30 07:30,30,77.59,77.63,77.56,77.59,16
20181001|2018-08-30 08:00,30,77.64,77.75,77.52,77.71,14
20181001|2018-08-30 08:30,30,77.57,77.64,77.36,77.49,28
20181001|2018-08-30 09:00,30,77.46,77.58,77.46,77.58,6
20181001|2018-08-30 09:30,30,77.62,77.7,77.51,77.51,34
20181001|2018-08-30 10:00,30,77.61,77.61,77.34,77.42,34
20181001|2018-08-30 10:30,30,77.47,77.48,77.32,77.48,35
20181001|2018-08-30 11:00,30,77.55,77.55,77.45,77.45,61
20181001|2018-08-30 11:30,30,77.55,77.62,77.51,77.62,4
20181001|2018-08-30 12:00,30,77.6,77.76,77.6,77.76,4
20181001|2018-08-30 12:30,30,77.79,78,77.77,78,8
20181001|2018-08-30 13:00,30,77.92,77.92,77.56,77.72,7
20181001|2018-08-30 13:30,30,77.71,77.76,77.71,77.73,6
20181001|2018-08-30 14:00,30,77.65,77.65,77.61,77.61,7
20181001|2018-08-30 14:30,30,77.5,77.5,77.5,77.5,1
20181001|2018-08-30 15:30,30,77.6,77.6,77.6,77.6,2
20181001|2018-08-30 19:00,31,77.5,77.57,77.47,77.48,4
20181001|2018-08-30 20:30,31,77.62,77.62,77.62,77.62,4
20181001|2018-08-30 22:00,31,77.69,77.69,77.69,77.69,1
20181001|2018-08-31 00:30,31,77.79,77.79,77.79,77.79,1
20181001|2018-08-31 01:00,31,77.62,77.62,77.62,77.62,1
20181001|2018-08-31 01:30,31,77.58,77.58,77.58,77.58,2
20181001|2018-08-31 02:00,31,77.75,77.76,77.63,77.63,17
20181001|2018-08-31 02:30,31,77.51,77.51,77.43,77.43,3
20181001|2018-08-31 03:00,31,77.48,77.5,77.35,77.35,7
20181001|2018-08-31 03:30,31,77.33,77.43,77.29,77.29,20
20181001|2018-08-31 04:00,31,77.35,77.35,77.34,77.34,2
20181001|2018-08-31 04:30,31,77.2,77.2,77.2,77.2,3
20181001|2018-08-31 05:00,31,77.24,77.24,77.1,77.1,2
20181001|2018-08-31 06:00,31,77.46,77.46,77.38,77.38,6
20181001|2018-08-31 06:30,31,77.27,77.56,77.27,77.56,8
20181001|2018-08-31 07:00,31,77.61,77.61,77.46,77.46,17
20181001|2018-08-31 07:30,31,77.4,77.4,77.4,77.4,3
20181001|2018-08-31 08:00,31,77.57,77.73,77.35,77.59,41
20181001|2018-08-31 08:30,31,77.52,77.62,77.47,77.5,22
20181001|2018-08-31 09:00,31,77.43,77.58,77.41,77.58,8
20181001|2018-08-31 09:30,31,77.62,77.68,77.59,77.59,9
20181001|2018-08-31 10:00,31,77.35,77.49,77.3,77.49,33
20181001|2018-08-31 10:30,31,77.45,77.46,77.43,77.46,9
20181001|2018-08-31 11:00,31,77.44,77.44,77.44,77.44,1
20181001|2018-08-31 11:30,31,77.46,77.48,77.46,77.48,23
20181001|2018-08-31 12:00,31,77.41,77.43,77.38,77.38,56
20181001|2018-08-31 12:30,31,77.37,77.43,77.37,77.43,12
20181001|2018-08-31 13:00,31,77.42,77.42,77.4,77.4,5
20181101|2015-11-17 10:30,17,58.68,58.72,58.68,58.72,29
20181101|2015-11-17 11:00,17,58.71,58.83,58.71,58.8,120
20181101|2017-09-12 11:30,12,54.13,54.13,54.13,54.13,7
20181101|2017-10-05 09:00,5,55.16,55.16,55.16,55.16,1
20181101|2017-10-11 09:00,11,54.95,54.95,54.94,54.94,4
20181101|2017-10-13 04:00,13,55.72,55.72,55.72,55.72,1
20181101|2017-10-13 09:00,13,55.59,55.59,55.59,55.59,1
20181101|2017-10-16 08:00,16,56.3,56.3,56.3,56.3,1
20181101|2017-10-27 10:00,27,57.87,57.87,57.87,57.87,2
20181101|2017-10-27 12:00,27,57.87,57.87,57.87,57.87,1
20181101|2017-10-27 12:30,27,57.87,57.91,57.87,57.9,20
20181101|2017-10-30 10:30,30,58.2,58.2,58.2,58.2,1
20181101|2017-10-30 12:00,30,58.26,58.26,58.26,58.26,1
20181101|2017-10-30 12:30,30,58.26,58.26,58.26,58.26,1
20181101|2017-11-15 07:30,15,59.72,59.72,59.72,59.72,1
20181101|2017-11-27 09:30,27,60.74,60.88,60.74,60.85,24
20181101|2017-11-27 10:00,27,60.81,60.86,60.74,60.81,45
20181101|2017-11-27 12:00,27,61.06,61.08,61.02,61.02,34
20181101|2017-11-27 12:30,27,61.07,61.16,61.07,61.16,72
20181101|2017-11-27 13:00,27,61.19,61.24,61.15,61.2,65
20181101|2017-11-27 13:30,27,61.1,61.13,61.1,61.13,30
20181101|2017-12-01 08:00,1,61.02,61.02,61.02,61.02,1
20181101|2017-12-04 10:30,4,60.59,60.59,60.59,60.59,1
20181101|2017-12-05 09:30,5,60.68,60.75,60.66,60.69,21
20181101|2017-12-14 08:30,14,59.77,59.77,59.77,59.77,1
20181101|2017-12-18 08:00,18,60.99,60.99,60.99,60.99,1
20181101|2017-12-18 08:30,18,60.8,60.8,60.8,60.8,1
20181101|2017-12-22 08:00,22,62.04,62.04,62.04,62.04,1
20181101|2017-12-22 08:30,22,61.94,62,61.94,62,5
20181101|2017-12-27 09:00,27,63.57,63.65,63.52,63.54,60
20181101|2017-12-27 09:30,27,63.51,63.54,63.4,63.47,113
20181101|2017-12-27 10:00,27,63.45,63.56,63.29,63.29,121
20181101|2017-12-27 10:30,27,63.26,63.26,63.26,63.26,7
20181101|2018-01-02 12:30,2,63.84,63.87,63.82,63.87,21
20181101|2018-01-02 13:00,2,63.89,63.89,63.89,63.89,6
20181101|2018-01-04 09:30,4,64.58,64.58,64.58,64.58,1
20181101|2018-01-11 04:30,11,66.3,66.3,66.3,66.3,1
20181101|2018-01-16 13:30,16,66.44,66.44,66.44,66.44,1
20181101|2018-01-17 15:30,17,66.44,66.44,66.44,66.44,1
20181101|2018-01-22 08:00,22,65.99,65.99,65.99,65.99,1
20181101|2018-01-29 10:00,29,66.63,66.63,66.63,66.63,1
20181101|2018-02-01 11:30,1,66.65,66.65,66.65,66.65,1
20181101|2018-02-01 12:30,1,66.78,66.78,66.78,66.78,1
20181101|2018-02-01 13:00,1,66.87,66.87,66.81,66.81,2
20181101|2018-02-01 13:30,1,66.95,66.95,66.95,66.95,1
20181101|2018-02-01 14:00,1,67.05,67.05,67.05,67.05,2
20181101|2018-02-01 14:30,1,67.07,67.07,67.07,67.07,1
20181101|2018-02-02 07:30,2,66.7,66.7,66.49,66.54,4
20181101|2018-02-02 08:00,2,66.41,66.46,66.03,66.12,11
20181101|2018-02-08 12:30,8,62.46,62.46,62.46,62.46,1
20181101|2018-02-22 08:30,22,63.32,63.32,63.32,63.32,2
20181101|2018-02-22 09:00,22,63.32,63.32,63.32,63.32,1
20181101|2018-03-09 08:30,9,62.86,62.91,62.81,62.9,8
20181101|2018-03-09 09:00,9,62.88,63.04,62.88,62.94,15
20181101|2018-03-09 09:30,9,62.91,62.91,62.9,62.9,2
20181101|2018-03-09 10:30,9,63.51,63.53,63.44,63.51,11
20181101|2018-03-13 08:30,13,63.49,63.49,63.49,63.49,1
20181101|2018-03-13 10:30,13,62.9,62.9,62.89,62.89,2
20181101|2018-03-14 11:30,14,63,63.02,62.9,62.95,5
20181101|2018-03-14 12:00,14,63.07,63.07,63.06,63.06,2
20181101|2018-03-22 12:30,22,66.4,66.5,66.38,66.5,22
20181101|2018-03-23 09:00,23,67.25,67.29,67.25,67.28,10
20181101|2018-03-23 14:30,23,67.55,67.55,67.55,67.55,1
20181101|2018-03-26 08:30,26,67.45,67.45,67.39,67.42,21
20181101|2018-03-27 07:30,27,68,68,67.99,67.99,10
20181101|2018-03-27 08:00,27,67.92,67.92,67.65,67.65,11
20181101|2018-03-27 09:30,27,67.38,67.38,67.38,67.38,1
20181101|2018-03-27 12:00,27,67.41,67.41,67.41,67.41,1
20181101|2018-03-28 08:00,28,66.96,66.97,66.96,66.97,3
20181101|2018-03-29 03:30,29,66.6,66.6,66.6,66.6,1
20181101|2018-03-29 10:00,29,66.94,66.94,66.94,66.94,1
20181101|2018-03-29 12:30,29,67.35,67.35,67.35,67.35,1
20181101|2018-04-02 10:00,2,66.08,66.08,66.08,66.08,1
20181101|2018-04-02 10:30,2,65.66,65.66,65.66,65.66,1
20181101|2018-04-02 11:00,2,65.61,65.61,65.61,65.61,1
20181101|2018-04-02 12:00,2,65.71,65.71,65.71,65.71,1
20181101|2018-04-02 12:30,2,65.53,65.53,65.53,65.53,1
20181101|2018-04-03 08:00,3,65.7,65.82,65.7,65.82,8
20181101|2018-04-03 08:30,3,65.97,66.01,65.93,65.93,19
20181101|2018-04-03 10:00,3,66.04,66.04,66.04,66.04,1
20181101|2018-04-03 12:00,3,65.96,65.96,65.96,65.96,1
20181101|2018-04-03 12:30,3,65.97,65.97,65.97,65.97,1
20181101|2018-04-04 11:30,4,65.73,65.74,65.73,65.73,3
20181101|2018-04-04 14:30,4,66.08,66.08,66.08,66.08,1
20181101|2018-04-05 10:00,5,66.14,66.14,66.14,66.14,1
20181101|2018-04-06 12:30,6,65.13,65.13,65.13,65.13,1
20181101|2018-04-10 09:30,10,67.55,67.55,67.55,67.55,5
20181101|2018-04-11 08:00,11,68.52,68.52,68.52,68.52,1
20181101|2018-04-11 09:30,11,69.52,69.52,69.52,69.52,1
20181101|2018-04-11 12:30,11,69.23,69.23,69.23,69.23,1
20181101|2018-04-12 06:30,12,69.13,69.13,69.12,69.12,2
20181101|2018-04-12 07:00,12,69,69,69,69,1
20181101|2018-04-12 10:30,12,68.93,68.99,68.93,68.99,2
20181101|2018-04-12 13:30,12,69.25,69.25,69.25,69.25,1
20181101|2018-04-16 04:00,16,68.63,68.82,68.63,68.82,2
20181101|2018-04-16 05:00,16,68.8,68.8,68.8,68.8,1
20181101|2018-04-16 06:00,16,69.05,69.05,69.05,69.05,1
20181101|2018-04-17 06:00,17,68.84,68.84,68.84,68.84,1
20181101|2018-04-17 07:00,17,68.85,68.87,68.83,68.83,21
20181101|2018-04-17 07:30,17,68.7,68.7,68.69,68.69,7
20181101|2018-04-17 09:00,17,68.81,68.81,68.81,68.81,1
20181101|2018-04-17 10:00,17,68.9,68.9,68.9,68.9,1
20181101|2018-04-18 09:30,18,70.39,70.39,70.39,70.39,1
20181101|2018-04-18 14:00,18,70.74,70.74,70.74,70.74,3
20181101|2018-04-19 10:00,19,71.6,71.6,71.6,71.6,6
20181101|2018-04-20 10:30,20,70.84,70.85,70.84,70.85,14
20181101|2018-04-20 13:00,20,71.19,71.19,71.19,71.19,1
20181101|2018-04-23 09:30,23,70.84,70.84,70.81,70.84,7
20181101|2018-04-23 10:00,23,71.08,71.08,71.08,71.08,1
20181101|2018-04-23 13:30,23,71.92,71.92,71.92,71.92,1
20181101|2018-04-24 02:30,24,72.09,72.11,72.09,72.11,2
20181101|2018-04-24 11:30,24,71.9,71.9,71.9,71.9,1
20181101|2018-04-24 12:00,24,71.55,71.55,71.55,71.55,2
20181101|2018-04-25 01:30,25,70.93,70.93,70.93,70.93,1
20181101|2018-04-25 02:30,25,71,71,71,71,1
20181101|2018-04-26 15:00,26,71.7,71.7,71.7,71.7,1
20181101|2018-04-30 02:00,30,70.98,70.98,70.98,70.98,1
20181101|2018-04-30 11:00,30,72.33,72.33,72.33,72.33,1
20181101|2018-05-01 09:00,1,71.77,71.77,71.77,71.77,1
20181101|2018-05-01 09:30,1,71.53,71.53,71.53,71.53,1
20181101|2018-05-01 12:30,1,71.1,71.1,71.06,71.1,7
20181101|2018-05-01 13:00,1,71.25,71.25,71.25,71.25,3
20181101|2018-05-02 02:00,2,71.63,71.63,71.63,71.63,1
20181101|2018-05-02 07:00,2,71.09,71.09,71.09,71.09,1
20181101|2018-05-02 13:30,2,71.5,71.5,71.5,71.5,1
20181101|2018-05-02 15:30,2,71.09,71.09,71.09,71.09,1
20181101|2018-05-04 02:30,4,71.49,71.49,71.49,71.49,2
20181101|2018-05-04 11:00,4,73,73,73,73,2
20181101|2018-05-08 04:30,8,73.47,73.47,73.47,73.47,2
20181101|2018-05-08 13:00,8,72.58,72.8,72.58,72.8,3
20181101|2018-05-08 13:30,8,73.19,73.19,73.19,73.19,1
20181101|2018-05-08 14:00,8,73.62,73.62,73.62,73.62,1
20181101|2018-05-09 04:00,9,75.08,75.08,75.08,75.08,2
20181101|2018-05-09 06:00,9,75.1,75.15,75.1,75.14,4
20181101|2018-05-09 06:30,9,75.33,75.33,75.33,75.33,1
20181101|2018-05-09 09:00,9,75.1,75.1,75.1,75.1,1
20181101|2018-05-09 09:30,9,74.97,74.97,74.97,74.97,1
20181101|2018-05-09 11:30,9,75.4,75.4,75.4,75.4,1
20181101|2018-05-09 12:00,9,75.19,75.19,75.19,75.19,1
20181101|2018-05-10 13:30,10,75.87,75.87,75.87,75.87,1
20181101|2018-05-11 13:30,11,75.55,75.55,75.55,75.55,1
20181101|2018-05-14 12:00,14,76.37,76.37,76.37,76.37,1
20181101|2018-05-14 14:30,14,76.68,76.68,76.68,76.68,1
20181101|2018-05-14 15:30,14,76.69,76.69,76.69,76.69,3
20181101|2018-05-15 04:30,15,77.18,77.18,77.18,77.18,1
20181101|2018-05-15 07:30,15,77.31,77.31,77.31,77.31,2
20181101|2018-05-16 06:30,16,76.41,76.41,76.41,76.41,1
20181101|2018-05-16 14:00,16,77.77,77.8,77.77,77.8,4
20181101|2018-05-17 07:30,17,78.47,78.47,78.47,78.47,1
20181101|2018-05-17 10:00,17,78.74,78.74,78.74,78.74,1
20181101|2018-05-17 12:00,17,78.23,78.23,78.22,78.22,2
20181101|2018-05-18 11:00,18,77.68,77.68,77.68,77.68,1
20181101|2018-05-21 09:30,21,77.51,77.51,77.51,77.51,1
20181101|2018-05-22 08:00,22,78.6,78.6,78.6,78.6,1
20181101|2018-05-23 04:30,23,77.69,77.69,77.69,77.69,1
20181101|2018-05-23 08:30,23,77.96,77.96,77.96,77.96,1
20181101|2018-05-23 11:30,23,78.04,78.08,78.04,78.08,4
20181101|2018-05-23 13:30,23,78.55,78.55,78.55,78.55,1
20181101|2018-05-24 12:30,24,77.97,77.97,77.97,77.97,1
20181101|2018-05-25 12:30,25,75.16,75.16,75.11,75.16,13
20181101|2018-05-25 14:00,25,75.37,75.37,75.37,75.37,1
20181101|2018-05-28 06:00,29,74.24,74.24,74.24,74.24,10
20181101|2018-05-29 00:30,29,74.42,74.42,74.42,74.42,2
20181101|2018-05-29 07:00,29,75.1,75.16,75.1,75.16,2
20181101|2018-05-29 08:00,29,75.1,75.1,75.1,75.1,1
20181101|2018-05-29 09:30,29,74.55,74.55,74.55,74.55,2
20181101|2018-05-30 04:00,30,74.85,74.94,74.85,74.94,4
20181101|2018-05-30 04:30,30,74.96,74.96,74.96,74.96,2
20181101|2018-05-30 08:00,30,75.17,75.17,75.17,75.17,1
20181101|2018-05-30 10:00,30,76.02,76.02,76.02,76.02,1
20181101|2018-05-30 11:30,30,76.34,76.34,76.34,76.34,1
20181101|2018-05-30 14:30,30,76.77,76.77,76.77,76.77,5
20181101|2018-05-30 19:00,31,76.45,76.45,76.4,76.4,9
20181101|2018-05-31 02:30,31,76.37,76.37,76.37,76.37,7
20181101|2018-05-31 06:30,31,76.51,76.51,76.51,76.51,1
20181101|2018-05-31 08:30,31,77.26,77.26,77.26,77.26,1
20181101|2018-05-31 10:00,31,77.69,77.7,77.06,77.09,39
20181101|2018-05-31 10:30,31,76.74,76.86,76.58,76.72,202
20181101|2018-05-31 11:00,31,76.67,76.75,76.64,76.75,18
20181101|2018-05-31 13:00,31,76.08,76.08,76.08,76.08,1
20181101|2018-06-01 09:30,1,75.6,75.6,75.6,75.6,10
20181101|2018-06-04 05:00,4,75.14,75.14,75.14,75.14,1
20181101|2018-06-04 12:30,4,74.8,74.8,74.8,74.8,5
20181101|2018-06-04 22:00,5,74.77,74.77,74.77,74.77,2
20181101|2018-06-05 10:00,5,73.75,73.75,73.75,73.75,1
20181101|2018-06-06 09:30,6,73.73,73.8,73.73,73.8,7
20181101|2018-06-06 10:30,6,74.22,74.22,74.22,74.22,3
20181101|2018-06-07 08:00,7,75.03,75.03,75.03,75.03,1
20181101|2018-06-07 08:30,7,75.1,75.33,75.1,75.33,9
20181101|2018-06-07 09:00,7,75.26,75.41,75.25,75.41,11
20181101|2018-06-07 09:30,7,75.65,75.65,75.65,75.65,1
20181101|2018-06-07 12:30,7,76.06,76.06,76.06,76.06,1
20181101|2018-06-07 14:00,7,76.25,76.25,76.25,76.25,1
20181101|2018-06-07 23:30,8,76.19,76.19,76.18,76.18,2
20181101|2018-06-08 01:30,8,75.85,75.85,75.85,75.85,1
20181101|2018-06-08 08:30,8,75.64,75.7,75.64,75.7,2
20181101|2018-06-08 09:30,8,75.69,75.69,75.44,75.44,3
20181101|2018-06-11 05:00,11,74.84,74.84,74.84,74.84,1
20181101|2018-06-11 07:30,11,74.91,74.91,74.91,74.91,1
20181101|2018-06-11 13:30,11,75.52,75.52,75.52,75.52,1
20181101|2018-06-12 05:30,12,75.28,75.28,75.28,75.28,1
20181101|2018-06-12 07:30,12,75.11,75.11,75.11,75.11,1
20181101|2018-06-12 08:30,12,75.22,75.37,75.22,75.37,4
20181101|2018-06-12 09:30,12,75.65,75.68,75.64,75.67,20
20181101|2018-06-12 10:00,12,75.72,75.72,75.54,75.54,20
20181101|2018-06-12 12:30,12,75.31,75.31,75.1,75.1,2
20181101|2018-06-12 15:00,12,74.8,74.8,74.8,74.8,1
20181101|2018-06-12 15:30,12,74.69,74.69,74.69,74.69,1
20181101|2018-06-12 18:30,13,74.75,74.75,74.75,74.75,1
20181101|2018-06-13 08:30,13,74.75,74.75,74.75,74.75,1
20181101|2018-06-13 09:30,13,75.33,75.55,75.33,75.54,38
20181101|2018-06-13 11:00,13,75.44,75.44,75.44,75.44,2
20181101|2018-06-13 12:30,13,75.75,75.75,75.75,75.75,1
20181101|2018-06-13 13:30,13,75.74,75.74,75.74,75.74,1
20181101|2018-06-14 01:00,14,75.52,75.52,75.52,75.52,2
20181101|2018-06-14 01:30,14,75.53,75.53,75.53,75.53,1
20181101|2018-06-14 06:30,14,75.6,75.61,75.6,75.61,4
20181101|2018-06-14 07:00,14,75.58,75.78,75.55,75.78,8
20181101|2018-06-14 07:30,14,75.84,75.84,75.78,75.79,10
20181101|2018-06-14 08:00,14,75.74,75.76,75.74,75.76,2
20181101|2018-06-14 11:30,14,75.02,75.02,75.02,75.02,1
20181101|2018-06-15 08:30,15,73.88,73.88,73.88,73.88,1
20181101|2018-06-15 09:00,15,73.41,73.41,73.1,73.1,3
20181101|2018-06-15 09:30,15,72.86,72.86,72.78,72.78,3
20181101|2018-06-18 07:30,18,73.09,73.09,73.09,73.09,1
20181101|2018-06-18 08:00,18,73.07,73.07,73.07,73.07,1
20181101|2018-06-18 12:30,18,73.96,73.96,73.96,73.96,1
20181101|2018-06-18 13:00,18,74.3,74.3,74.3,74.3,1
20181101|2018-06-18 20:00,19,73.94,73.94,73.94,73.94,20
20181101|2018-06-19 06:30,19,73.55,73.55,73.55,73.55,10
20181101|2018-06-19 08:30,19,73.78,73.78,73.77,73.77,10
20181101|2018-06-19 10:00,19,73.39,73.39,73.39,73.39,1
20181101|2018-06-20 05:30,20,73.85,73.85,73.85,73.85,2
20181101|2018-06-20 10:30,20,73.88,74.23,73.88,74.23,2
20181101|2018-06-20 11:00,20,74.19,74.25,73.75,73.75,21
20181101|2018-06-20 11:30,20,73.04,73.11,73.02,73.11,29
20181101|2018-06-20 15:00,20,73.09,73.09,73.09,73.09,1
20181101|2018-06-21 09:30,21,72.72,72.86,72.72,72.81,23
20181101|2018-06-21 10:00,21,72.68,72.68,72.59,72.59,2
20181101|2018-06-21 12:00,21,72.9,72.9,72.9,72.9,2
20181101|2018-06-21 13:00,21,72.1,72.1,72.1,72.1,4
20181101|2018-06-21 14:30,21,72.12,72.12,72.12,72.12,2
20181101|2018-06-21 19:00,22,72.51,72.51,72.51,72.51,1
20181101|2018-06-22 03:30,22,73.11,73.11,73.11,73.11,2
20181101|2018-06-22 09:30,22,73.77,73.77,73.77,73.77,1
20181101|2018-06-22 12:00,22,73.62,73.83,73.62,73.83,2
20181101|2018-06-22 14:00,22,74.49,74.49,74.49,74.49,1
20181101|2018-06-24 23:30,25,73.48,73.48,73.45,73.45,12
20181101|2018-06-25 10:30,25,73.73,73.73,73.73,73.73,1
20181101|2018-06-25 12:00,25,73.64,73.64,73.61,73.61,2
20181101|2018-06-26 08:00,26,74.5,74.5,74.31,74.31,3
20181101|2018-06-26 10:30,26,74.54,75.16,74.54,75.16,6
20181101|2018-06-26 11:00,26,75.23,75.23,75.23,75.23,4
20181101|2018-06-26 13:00,26,75.24,75.28,75.24,75.28,3
20181101|2018-06-27 03:30,27,75.73,75.73,75.73,75.73,2
20181101|2018-06-27 04:00,27,75.8,75.8,75.8,75.8,10
20181101|2018-06-27 09:30,27,76.93,77.07,76.93,77.07,10
20181101|2018-06-27 13:30,27,76.67,76.67,76.66,76.66,4
20181101|2018-06-28 02:30,28,76.97,76.97,76.97,76.97,1
20181101|2018-06-28 04:00,28,76.82,76.82,76.82,76.82,2
20181101|2018-06-28 06:30,28,77.17,77.17,77.17,77.17,2
20181101|2018-06-28 09:30,28,77.33,77.33,77.33,77.33,1
20181101|2018-06-28 10:00,28,76.89,76.89,76.89,76.89,1
20181101|2018-06-28 13:00,28,76.83,76.83,76.83,76.83,1
20181101|2018-06-29 03:00,29,77.14,77.14,77.14,77.14,1
20181101|2018-06-29 04:30,29,77.9,78,77.9,78,6
20181101|2018-06-29 05:00,29,77.94,78.35,77.94,78.25,36
20181101|2018-06-29 05:30,29,78.12,78.12,78.12,78.12,4
20181101|2018-06-29 08:00,29,77.61,77.78,77.61,77.78,6
20181101|2018-06-29 08:30,29,78.34,78.34,78.34,78.34,1
20181101|2018-06-29 09:00,29,78.27,78.27,78.27,78.27,3
20181101|2018-06-29 09:30,29,78.13,78.13,78.13,78.13,1
20181101|2018-06-29 10:30,29,78.69,78.77,78.67,78.77,8
20181101|2018-06-29 11:30,29,78.48,78.48,78.48,78.48,25
20181101|2018-07-02 04:00,2,77.97,77.97,77.97,77.97,1
20181101|2018-07-02 05:30,2,77.99,77.99,77.99,77.99,1
20181101|2018-07-02 09:30,2,77.23,77.23,77.23,77.23,1
20181101|2018-07-02 11:00,2,77.19,77.19,77.19,77.19,1
20181101|2018-07-02 13:00,2,76.7,76.7,76.7,76.7,1
20181101|2018-07-02 13:30,2,76.7,76.7,76.7,76.7,1
20181101|2018-07-02 20:00,3,77.36,77.36,77.36,77.36,1
20181101|2018-07-03 03:30,3,77.04,77.04,77.04,77.04,2
20181101|2018-07-03 08:30,3,77.71,77.71,77.71,77.71,1
20181101|2018-07-03 09:00,3,77.38,77.38,77.38,77.38,1
20181101|2018-07-03 09:30,3,76.81,76.81,76.81,76.81,1
20181101|2018-07-03 12:00,3,76.61,76.63,76.61,76.63,9
20181101|2018-07-03 12:30,3,76.69,76.82,76.57,76.8,90
20181101|2018-07-03 13:00,3,76.77,77.03,76.77,77,80
20181101|2018-07-04 03:00,5,77.27,77.27,77.27,77.27,1
20181101|2018-07-04 06:00,5,77.39,77.39,77.39,77.39,1
20181101|2018-07-04 06:30,5,77.43,77.43,77.43,77.43,1
20181101|2018-07-04 08:30,5,77.13,77.13,77.13,77.13,2
20181101|2018-07-05 07:00,5,77.58,77.58,77.52,77.55,31
20181101|2018-07-05 07:30,5,77.52,77.52,77.33,77.36,39
20181101|2018-07-05 08:00,5,77.35,77.56,77.35,77.38,32
20181101|2018-07-05 08:30,5,77.4,77.4,77.34,77.39,12
20181101|2018-07-05 09:00,5,77.29,77.6,77.29,77.6,18
20181101|2018-07-05 09:30,5,77.54,77.74,77.54,77.74,12
20181101|2018-07-05 10:00,5,77.22,77.57,76.94,77.57,28
20181101|2018-07-05 10:30,5,77.74,77.74,77.74,77.74,1
20181101|2018-07-05 14:00,5,76.88,76.9,76.88,76.9,23
20181101|2018-07-06 10:30,6,76.61,76.61,76.61,76.61,1
20181101|2018-07-06 12:30,6,76.67,76.67,76.67,76.67,2
20181101|2018-07-06 13:30,6,76.71,76.71,76.71,76.71,1
20181101|2018-07-08 19:30,9,76.71,76.71,76.71,76.71,1
20181101|2018-07-09 06:00,9,77.45,77.45,77.45,77.45,2
20181101|2018-07-09 08:00,9,77.42,77.42,77.42,77.42,1
20181101|2018-07-09 11:30,9,77.62,77.62,77.62,77.62,2
20181101|2018-07-11 07:00,11,77.03,77.03,77.03,77.03,1
20181101|2018-07-11 07:30,11,77.17,77.17,77.17,77.17,1
20181101|2018-07-11 09:30,11,76.87,76.87,76.87,76.87,1
20181101|2018-07-11 10:30,11,76.38,76.39,76.25,76.26,22
20181101|2018-07-11 12:00,11,75.57,75.6,75.18,75.18,15
20181101|2018-07-11 12:30,11,74.89,74.89,74.59,74.59,10
20181101|2018-07-11 13:00,11,73.99,73.99,73.2,73.2,11
20181101|2018-07-11 19:30,12,74.3,74.3,74.18,74.18,12
20181101|2018-07-11 20:30,12,74.18,74.18,74.18,74.18,3
20181101|2018-07-12 00:00,12,74.42,74.42,74.42,74.42,1
20181101|2018-07-12 00:30,12,74.5,74.5,74.5,74.5,1
20181101|2018-07-12 02:30,12,74.73,74.73,74.73,74.73,2
20181101|2018-07-12 03:30,12,74.73,74.73,74.72,74.72,11
20181101|2018-07-12 06:30,12,74.22,74.22,74.12,74.12,48
20181101|2018-07-12 08:00,12,74.22,74.22,73.88,73.88,6
20181101|2018-07-12 08:30,12,73.74,73.82,73.53,73.81,42
20181101|2018-07-12 09:00,12,73.73,73.92,73.73,73.92,14
20181101|2018-07-12 09:30,12,73.92,74.01,73.3,73.3,35
20181101|2018-07-12 10:00,12,73.26,73.55,72.81,72.81,31
20181101|2018-07-12 10:30,12,73.48,73.48,73.48,73.48,1
20181101|2018-07-12 12:30,12,74.07,74.07,74.07,74.07,1
20181101|2018-07-12 13:00,12,74.24,74.24,74.24,74.24,1
20181101|2018-07-13 04:30,13,73.59,73.59,73.59,73.59,1
20181101|2018-07-13 07:00,13,74.42,74.42,74.42,74.42,1
20181101|2018-07-13 08:00,13,74.32,74.32,74.32,74.32,1
20181101|2018-07-13 08:30,13,74.4,74.57,74.4,74.57,2
20181101|2018-07-13 09:30,13,75,75.03,75,75.03,2
20181101|2018-07-13 10:00,13,75.11,75.18,75.11,75.14,7
20181101|2018-07-13 10:30,13,75.3,75.3,75.12,75.14,7
20181101|2018-07-13 13:00,13,75.71,75.71,75.71,75.71,2
20181101|2018-07-16 04:30,16,74.3,74.3,74.3,74.3,1
20181101|2018-07-16 05:00,16,74.09,74.09,73.8,73.8,4
20181101|2018-07-16 05:30,16,73.9,73.9,73.86,73.86,3
20181101|2018-07-16 06:00,16,73.78,73.78,73.6,73.74,9
20181101|2018-07-16 06:30,16,73.96,74,73.96,73.96,10
20181101|2018-07-16 07:00,16,73.73,73.73,73.36,73.37,6
20181101|2018-07-16 07:30,16,73.27,73.27,73.19,73.19,5
20181101|2018-07-16 10:00,16,72.64,72.68,72.6,72.6,5
20181101|2018-07-16 11:00,16,71.82,71.9,71.82,71.9,2
20181101|2018-07-16 13:00,16,71.76,72.16,71.75,71.75,7
20181101|2018-07-16 14:00,16,72.17,72.17,72.14,72.14,20
20181101|2018-07-17 00:30,17,71.92,71.92,71.9,71.9,27
20181101|2018-07-17 01:00,17,71.65,71.65,71.65,71.65,27
20181101|2018-07-17 01:30,17,71.57,71.57,71.43,71.43,58
20181101|2018-07-17 02:00,17,71.78,71.79,71.78,71.79,2
20181101|2018-07-17 04:30,17,71.89,71.89,71.89,71.89,10
20181101|2018-07-17 07:30,17,72.21,72.23,72.21,72.23,4
20181101|2018-07-17 08:00,17,71.86,71.86,71.86,71.86,1
20181101|2018-07-17 08:30,17,71.83,72.09,71.79,72.09,5
20181101|2018-07-17 09:00,17,72.04,72.27,71.92,72,17
20181101|2018-07-17 09:30,17,71.98,72.18,71.95,72.18,29
20181101|2018-07-17 10:00,17,72.16,72.22,71.98,72.18,35
20181101|2018-07-17 10:30,17,72.15,72.17,71.96,72.06,28
20181101|2018-07-17 11:00,17,72.06,72.5,72.06,72.34,15
20181101|2018-07-17 11:30,17,72.35,72.45,72.26,72.26,11
20181101|2018-07-17 12:00,17,72.29,72.74,72.29,72.46,31
20181101|2018-07-17 12:30,17,72.51,72.77,72.51,72.77,22
20181101|2018-07-17 13:00,17,72.76,72.83,72.25,72.25,30
20181101|2018-07-17 13:30,17,72.15,72.31,72.15,72.3,16
20181101|2018-07-17 14:00,17,72.27,72.27,72.11,72.11,10
20181101|2018-07-17 14:30,17,72.24,72.24,72.05,72.09,5
20181101|2018-07-18 04:00,18,71.66,71.66,71.66,71.66,3
20181101|2018-07-18 07:30,18,71.85,71.96,71.82,71.82,31
20181101|2018-07-18 08:00,18,71.81,71.95,71.56,71.76,36
20181101|2018-07-18 08:30,18,71.77,71.79,71.62,71.78,11
20181101|2018-07-18 09:30,18,72.12,72.12,72.12,72.12,1
20181101|2018-07-18 11:00,18,72.88,72.88,72.88,72.88,9
20181101|2018-07-18 12:30,18,73.23,73.23,73.23,73.23,6
20181101|2018-07-18 13:00,18,73.12,73.24,73.12,73.24,5
20181101|2018-07-18 13:30,18,73.05,73.05,73.05,73.05,1
20181101|2018-07-18 14:00,18,73.04,73.04,73.04,73.04,1
20181101|2018-07-18 14:30,18,72.97,72.97,72.97,72.97,1
20181101|2018-07-19 04:30,19,72.15,72.15,72.09,72.09,4
20181101|2018-07-19 05:30,19,72.3,72.3,72.01,72.14,5
20181101|2018-07-19 06:00,19,72.24,72.25,72.24,72.25,2
20181101|2018-07-19 07:30,19,72.4,72.43,72.4,72.41,3
20181101|2018-07-19 08:00,19,72.48,72.92,72.45,72.91,221
20181101|2018-07-19 08:30,19,73.03,73.33,73.03,73.22,17
20181101|2018-07-19 09:00,19,73.7,73.7,73.7,73.7,35
20181101|2018-07-19 09:30,19,73.47,73.7,73.04,73.11,101
20181101|2018-07-19 10:30,19,73.18,73.18,72.63,72.7,122
20181101|2018-07-19 11:00,19,72.74,72.78,72.49,72.69,411
20181101|2018-07-19 11:30,19,72.69,72.69,72.13,72.26,420
20181101|2018-07-19 12:00,19,72.28,72.52,72.03,72.4,200
20181101|2018-07-19 12:30,19,72.41,72.58,72.29,72.48,348
20181101|2018-07-19 13:00,19,72.5,72.64,72.28,72.64,260
20181101|2018-07-19 23:30,20,72.88,72.88,72.88,72.88,1
20181101|2018-07-20 04:30,20,73.5,73.5,73.21,73.21,106
20181101|2018-07-20 05:00,20,73.21,73.28,72.93,72.93,66
20181101|2018-07-20 05:30,20,72.96,73,72.58,72.63,207
20181101|2018-07-20 06:00,20,72.46,72.46,72.46,72.46,2
20181101|2018-07-20 07:00,20,72.92,72.92,72.89,72.89,2
20181101|2018-07-20 07:30,20,72.96,72.96,72.95,72.95,2
20181101|2018-07-20 08:30,20,73.3,73.3,73.3,73.3,1
20181101|2018-07-20 09:00,20,72.82,72.82,72.82,72.82,1
20181101|2018-07-20 10:00,20,73.25,73.25,73.25,73.25,2
20181101|2018-07-22 23:30,23,73.1,73.1,73.1,73.1,1
20181101|2018-07-23 05:00,23,74.33,74.33,74.33,74.33,1
20181101|2018-07-23 05:30,23,74.48,74.48,74.48,74.48,7
20181101|2018-07-23 06:30,23,74.16,74.17,74.16,74.17,3
20181101|2018-07-23 08:00,23,74.2,74.21,73.79,73.79,156
20181101|2018-07-23 10:30,23,74.04,74.04,73.86,73.86,3
20181101|2018-07-23 11:00,23,73.73,73.73,73.3,73.3,12
20181101|2018-07-23 12:00,23,73.14,73.19,73.14,73.19,4
20181101|2018-07-23 13:30,23,73.43,73.45,73.43,73.43,25
20181101|2018-07-23 14:00,23,73.45,73.45,73.45,73.45,1
20181101|2018-07-23 23:30,24,73.3,73.3,73.3,73.3,1
20181101|2018-07-24 01:00,24,73.47,73.47,73.47,73.47,5
20181101|2018-07-24 07:30,24,73.8,73.8,73.65,73.65,100
20181101|2018-07-24 08:00,24,73.5,73.5,73.38,73.47,104
20181101|2018-07-24 08:30,24,73.99,73.99,73.99,73.99,1
20181101|2018-07-25 00:00,25,74.53,74.53,74.53,74.53,1
20181101|2018-07-25 05:30,25,74.31,74.31,74.31,74.31,1
20181101|2018-07-25 08:30,25,74.51,74.51,74.51,74.51,2
20181101|2018-07-25 09:30,25,74.55,74.55,74.55,74.55,1
20181101|2018-07-25 10:30,25,74.6,74.6,74.6,74.6,1
20181101|2018-07-25 12:00,25,74.72,74.72,74.72,74.72,7
20181101|2018-07-25 13:30,25,74.67,74.67,74.67,74.67,1
20181101|2018-07-25 22:00,26,75.18,75.18,75.18,75.18,5
20181101|2018-07-26 00:30,26,74.98,74.98,74.98,74.98,1
20181101|2018-07-26 03:30,26,75.23,75.23,74.94,74.94,6
20181101|2018-07-26 05:00,26,75.2,75.2,75.2,75.2,1
20181101|2018-07-26 08:30,26,74.95,74.95,74.95,74.95,2
20181101|2018-07-26 09:30,26,75.11,75.11,75.11,75.11,8
20181101|2018-07-26 14:00,26,75.27,75.27,75.27,75.27,21
20181101|2018-07-26 14:30,26,75.29,75.29,75.29,75.29,4
20181101|2018-07-27 02:00,27,75.32,75.39,75.32,75.35,17
20181101|2018-07-27 02:30,27,75.29,75.34,75.21,75.26,87
20181101|2018-07-27 03:00,27,75.27,75.27,75.23,75.23,4
20181101|2018-07-27 03:30,27,75.18,75.21,75.16,75.21,4
20181101|2018-07-27 06:00,27,75.4,75.4,75.4,75.4,1
20181101|2018-07-27 07:00,27,75.34,75.34,75.34,75.34,2
20181101|2018-07-27 07:30,27,75.4,75.4,75.4,75.4,2
20181101|2018-07-27 09:00,27,75.49,75.49,75.49,75.49,1
20181101|2018-07-27 10:00,27,75.43,75.54,75.43,75.51,3
20181101|2018-07-27 10:30,27,75.47,75.47,75.35,75.4,28
20181101|2018-07-27 11:30,27,74.95,74.95,74.95,74.95,2
20181101|2018-07-27 12:00,27,74.83,74.83,74.82,74.83,6
20181101|2018-07-27 13:00,27,74.77,74.77,74.77,74.77,1
20181101|2018-07-27 13:30,27,75.06,75.06,75.04,75.04,3
20181101|2018-07-27 14:00,27,75.08,75.08,75.08,75.08,1
20181101|2018-07-30 02:00,30,75.21,75.21,75.09,75.09,8
20181101|2018-07-30 02:30,30,75.08,75.22,75.07,75.21,14
20181101|2018-07-30 03:00,30,75.09,75.19,75.05,75.19,28
20181101|2018-07-30 03:30,30,75.15,75.36,75.15,75.34,110
20181101|2018-07-30 04:00,30,75.37,75.43,75.26,75.26,35
20181101|2018-07-30 04:30,30,75.14,75.21,75.13,75.21,5
20181101|2018-07-30 05:00,30,75.19,75.27,75.18,75.27,3
20181101|2018-07-30 06:00,30,75.42,75.68,75.42,75.65,24
20181101|2018-07-30 06:30,30,75.6,75.63,75.54,75.54,11
20181101|2018-07-30 07:00,30,75.55,75.64,75.53,75.61,13
20181101|2018-07-30 07:30,30,75.55,75.56,75.51,75.56,8
20181101|2018-07-30 08:00,30,75.63,75.79,75.62,75.77,73
20181101|2018-07-30 08:30,30,75.81,75.95,75.8,75.86,62
20181101|2018-07-30 09:00,30,75.8,75.84,75.59,75.67,109
20181101|2018-07-30 09:30,30,75.67,75.83,75.61,75.69,58
20181101|2018-07-30 10:00,30,75.76,75.76,75.66,75.66,5
20181101|2018-07-30 10:30,30,75.7,75.7,75.7,75.7,1
20181101|2018-07-30 11:30,30,75.79,75.79,75.79,75.79,1
20181101|2018-07-30 12:00,30,75.7,75.7,75.7,75.7,1
20181101|2018-07-30 12:30,30,75.88,75.88,75.88,75.88,1
20181101|2018-07-30 13:00,30,75.91,75.91,75.82,75.82,4
20181101|2018-07-30 13:30,30,75.71,75.71,75.57,75.64,4
20181101|2018-07-30 19:30,31,75.72,75.72,75.72,75.72,1
20181101|2018-07-31 00:00,31,75.46,75.46,75.46,75.46,1
20181101|2018-07-31 02:00,31,75.46,75.57,75.46,75.5,8
20181101|2018-07-31 02:30,31,75.49,75.5,75.45,75.5,7
20181101|2018-07-31 03:00,31,75.51,75.51,75.38,75.5,21
20181101|2018-07-31 03:30,31,75.46,75.46,75.37,75.46,21
20181101|2018-07-31 04:00,31,75.37,75.49,75.37,75.49,4
20181101|2018-07-31 04:30,31,75.46,75.51,75.46,75.46,7
20181101|2018-07-31 05:00,31,75.51,75.57,75.51,75.57,3
20181101|2018-07-31 05:30,31,75.46,75.49,75.46,75.49,5
20181101|2018-07-31 06:00,31,75.48,75.6,75.48,75.6,9
20181101|2018-07-31 06:30,31,75.53,75.81,75.52,75.78,30
20181101|2018-07-31 07:00,31,75.75,75.75,75.51,75.52,8
20181101|2018-07-31 07:30,31,75.59,75.59,75.5,75.5,5
20181101|2018-07-31 08:00,31,75.27,75.27,74.9,75.17,9
20181101|2018-07-31 08:30,31,74.93,75.05,74.93,75.05,3
20181101|2018-07-31 09:00,31,74.99,74.99,74.63,74.63,27
20181101|2018-07-31 09:30,31,74.71,74.72,74.69,74.69,10
20181101|2018-07-31 10:00,31,74.92,74.92,74.82,74.85,3
20181101|2018-07-31 10:30,31,74.91,75.08,74.91,74.93,5
20181101|2018-07-31 11:00,31,75.04,75.04,75,75,2
20181101|2018-07-31 11:30,31,75.07,75.07,75.07,75.07,1
20181101|2018-07-31 12:30,31,74.86,74.86,74.5,74.52,5
20181101|2018-07-31 13:00,31,74.5,74.5,74.34,74.37,18
20181101|2018-07-31 13:30,31,74.41,74.41,74.41,74.41,1
20181101|2018-07-31 15:30,31,74.3,74.3,74.08,74.08,14
20181101|2018-08-01 02:00,1,73.95,73.96,73.85,73.88,20
20181101|2018-08-01 02:30,1,73.91,74.07,73.91,74.03,18
20181101|2018-08-01 03:00,1,74.09,74.13,73.95,74.13,14
20181101|2018-08-01 03:30,1,74.06,74.06,73.73,73.77,27
20181101|2018-08-01 04:00,1,73.78,73.78,73.39,73.46,30
20181101|2018-08-01 04:30,1,73.4,73.4,73.37,73.37,7
20181101|2018-08-01 05:00,1,73.73,73.73,73.73,73.73,1
20181101|2018-08-01 05:30,1,73.65,73.65,73.53,73.53,14
20181101|2018-08-01 07:00,1,73.23,73.23,73.14,73.14,2
20181101|2018-08-01 07:30,1,72.96,72.96,72.84,72.92,9
20181101|2018-08-01 08:00,1,73.01,73.11,72.9,73.11,148
20181101|2018-08-01 08:30,1,72.98,72.98,72.98,72.98,1
20181101|2018-08-01 09:00,1,73.03,73.03,72.94,73.03,143
20181101|2018-08-01 09:30,1,73.48,73.55,73.28,73.35,11
20181101|2018-08-01 10:00,1,73.25,73.25,72.67,72.67,29
20181101|2018-08-01 10:30,1,72.86,72.9,72.77,72.9,89
20181101|2018-08-01 11:00,1,72.78,72.9,72.78,72.86,151
20181101|2018-08-01 11:30,1,72.85,72.85,72.85,72.85,1
20181101|2018-08-01 12:30,1,72.76,72.79,72.61,72.64,28
20181101|2018-08-01 13:00,1,72.6,72.69,72.6,72.69,16
20181101|2018-08-01 13:30,1,72.67,72.67,72.67,72.67,67
20181101|2018-08-01 14:00,1,72.76,72.76,72.76,72.76,5
20181101|2018-08-01 18:30,2,72.76,72.76,72.74,72.74,2
20181101|2018-08-02 02:00,2,73.09,73.09,72.85,72.93,8
20181101|2018-08-02 02:30,2,72.81,72.81,72.73,72.77,12
20181101|2018-08-02 03:00,2,72.72,72.83,72.66,72.69,32
20181101|2018-08-02 03:30,2,72.66,72.81,72.61,72.81,27
20181101|2018-08-02 04:00,2,72.79,72.79,72.54,72.59,11
20181101|2018-08-02 04:30,2,72.51,72.52,72.29,72.32,41
20181101|2018-08-02 05:00,2,72.32,72.32,72.24,72.24,9
20181101|2018-08-02 05:30,2,72.18,72.18,72.18,72.18,1
20181101|2018-08-02 06:00,2,72.22,72.28,72.16,72.26,12
20181101|2018-08-02 06:30,2,72.26,72.27,72.22,72.22,5
20181101|2018-08-02 07:00,2,72.33,72.33,72.3,72.31,30
20181101|2018-08-02 07:30,2,72.29,72.38,72.23,72.37,10
20181101|2018-08-02 08:00,2,72.27,72.54,72.27,72.46,41
20181101|2018-08-02 08:30,2,72.39,72.55,72.28,72.52,37
20181101|2018-08-02 09:00,2,72.63,73.03,72.62,72.97,81
20181101|2018-08-02 09:30,2,72.94,73.07,72.89,73,105
20181101|2018-08-02 10:00,2,72.98,73.47,72.92,73.41,95
20181101|2018-08-02 10:30,2,73.41,73.84,73.41,73.5,107
20181101|2018-08-02 11:00,2,73.54,73.7,73.49,73.62,52
20181101|2018-08-02 11:30,2,73.65,73.91,73.56,73.88,66
20181101|2018-08-02 12:00,2,73.87,73.87,73.74,73.82,10
20181101|2018-08-02 12:30,2,73.77,73.97,73.77,73.96,13
20181101|2018-08-02 13:00,2,73.91,73.94,73.69,73.71,31
20181101|2018-08-02 13:30,2,73.67,73.68,73.59,73.59,10
20181101|2018-08-02 14:00,2,73.58,73.66,73.58,73.66,3
20181101|2018-08-02 14:30,2,73.69,73.69,73.69,73.69,5
20181101|2018-08-03 02:00,3,73.49,73.49,73.43,73.43,9
20181101|2018-08-03 02:30,3,73.34,73.38,73.34,73.38,2
20181101|2018-08-03 03:00,3,73.44,73.51,73.4,73.51,14
20181101|2018-08-03 03:30,3,73.45,73.53,73.38,73.38,23
20181101|2018-08-03 04:00,3,73.44,73.8,73.44,73.8,23
20181101|2018-08-03 04:30,3,73.85,73.91,73.51,73.51,14
20181101|2018-08-03 05:00,3,73.58,73.58,73.43,73.43,3
20181101|2018-08-03 05:30,3,73.44,73.44,73.43,73.43,4
20181101|2018-08-03 06:00,3,73.69,73.89,73.69,73.89,42
20181101|2018-08-03 06:30,3,73.91,73.92,73.59,73.68,35
20181101|2018-08-03 07:00,3,73.56,73.63,73.56,73.62,4
20181101|2018-08-03 07:30,3,73.69,73.84,73.58,73.65,21
20181101|2018-08-03 08:00,3,73.73,73.89,73.73,73.8,60
20181101|2018-08-03 08:30,3,73.83,73.96,73.71,73.75,25
20181101|2018-08-03 09:00,3,73.74,73.76,73.52,73.76,13
20181101|2018-08-03 09:30,3,73.83,73.83,73.76,73.76,15
20181101|2018-08-03 10:00,3,73.61,73.71,73.61,73.63,7
20181101|2018-08-03 10:30,3,73.54,73.62,72.87,72.99,17
20181101|2018-08-03 11:00,3,73.16,73.38,73.16,73.38,7
20181101|2018-08-03 11:30,3,73.48,73.51,73.46,73.51,9
20181101|2018-08-03 12:30,3,73.4,73.43,73.32,73.43,4
20181101|2018-08-03 13:00,3,73.51,73.51,73.41,73.41,6
20181101|2018-08-03 13:30,3,73.56,73.65,73.56,73.65,4
20181101|2018-08-03 14:00,3,73.64,73.68,73.64,73.68,2
20181101|2018-08-03 15:00,3,73.62,73.62,73.62,73.62,2
20181101|2018-08-03 15:30,3,73.58,73.58,73.58,73.58,3
20181101|2018-08-05 20:00,6,73.73,73.73,73.73,73.73,2
20181101|2018-08-06 00:30,6,73.51,73.51,73.5,73.5,2
20181101|2018-08-06 02:00,6,73.79,73.8,73.77,73.77,14
20181101|2018-08-06 02:30,6,73.76,73.84,73.76,73.84,12
20181101|2018-08-06 03:00,6,73.78,73.95,73.78,73.95,18
20181101|2018-08-06 03:30,6,73.94,73.94,73.84,73.88,15
20181101|2018-08-06 04:00,6,73.89,73.91,73.78,73.78,10
20181101|2018-08-06 04:30,6,73.84,74.45,73.84,74.35,71
20181101|2018-08-06 05:00,6,74.3,74.36,74.24,74.35,15
20181101|2018-08-06 05:30,6,74.31,74.31,74.26,74.27,21
20181101|2018-08-06 06:00,6,74.16,74.16,74.16,74.16,3
20181101|2018-08-06 06:30,6,74.24,74.29,74.16,74.26,8
20181101|2018-08-06 07:00,6,74.25,74.3,74.25,74.28,13
20181101|2018-08-06 07:30,6,74.24,74.24,74.05,74.06,17
20181101|2018-08-06 08:00,6,74.05,74.46,74.03,74.16,46
20181101|2018-08-06 08:30,6,74.16,74.16,73.75,73.89,44
20181101|2018-08-06 09:00,6,73.96,74.02,73.86,74,6
20181101|2018-08-06 09:30,6,74.24,74.68,74.2,74.59,29
20181101|2018-08-06 10:00,6,74.69,74.73,74.37,74.4,21
20181101|2018-08-06 10:30,6,74.41,74.48,74.39,74.48,20
20181101|2018-08-06 11:00,6,74.4,74.52,74.35,74.48,9
20181101|2018-08-06 11:30,6,74.47,74.47,74.36,74.36,3
20181101|2018-08-06 12:00,6,74.2,74.2,74.19,74.19,2
20181101|2018-08-06 12:30,6,74.2,74.29,74.18,74.29,5
20181101|2018-08-06 13:00,6,74.3,74.34,74.1,74.1,17
20181101|2018-08-06 13:30,6,74.07,74.07,74.01,74.01,11
20181101|2018-08-06 14:00,6,73.94,73.96,73.94,73.95,8
20181101|2018-08-06 19:00,7,73.96,73.97,73.96,73.97,5
20181101|2018-08-06 21:30,7,74.24,74.33,74.24,74.31,13
20181101|2018-08-06 22:00,7,74.36,74.36,74.36,74.36,2
20181101|2018-08-06 23:00,7,74.33,74.33,74.33,74.33,4
20181101|2018-08-06 23:30,7,74.33,74.33,74.33,74.33,26
20181101|2018-08-07 01:00,7,74.33,74.44,74.33,74.44,6
20181101|2018-08-07 02:00,7,74.54,74.58,74.44,74.44,13
20181101|2018-08-07 02:30,7,74.51,74.62,74.44,74.44,7
20181101|2018-08-07 03:00,7,74.48,74.58,74.41,74.58,14
20181101|2018-08-07 03:30,7,74.47,74.6,74.46,74.55,37
20181101|2018-08-07 04:00,7,74.6,74.71,74.6,74.7,12
20181101|2018-08-07 04:30,7,74.58,74.82,74.58,74.81,17
20181101|2018-08-07 05:00,7,74.88,75.1,74.85,75.03,80
20181101|2018-08-07 05:30,7,74.97,74.97,74.9,74.9,11
20181101|2018-08-07 06:00,7,74.94,75.18,74.89,75.13,21
20181101|2018-08-07 06:30,7,75.15,75.2,75.15,75.19,4
20181101|2018-08-07 07:00,7,75.19,75.25,75.15,75.18,33
20181101|2018-08-07 07:30,7,75.17,75.19,75.07,75.17,27
20181101|2018-08-07 08:00,7,75.13,75.18,74.91,74.91,36
20181101|2018-08-07 08:30,7,74.82,75.11,74.81,75.11,7
20181101|2018-08-07 09:00,7,75.05,75.09,75.05,75.09,3
20181101|2018-08-07 09:30,7,75.1,75.1,74.97,75.05,6
20181101|2018-08-07 10:00,7,74.91,74.91,74.56,74.67,29
20181101|2018-08-07 10:30,7,74.62,74.7,74.62,74.67,7
20181101|2018-08-07 11:00,7,74.86,74.86,74.75,74.75,10
20181101|2018-08-07 11:30,7,74.77,74.77,74.77,74.77,1
20181101|2018-08-07 12:00,7,74.87,74.92,74.8,74.92,13
20181101|2018-08-07 12:30,7,75.01,75.01,74.99,74.99,6
20181101|2018-08-07 13:00,7,75.02,75.07,74.92,74.92,24
20181101|2018-08-07 13:30,7,74.92,74.92,74.88,74.88,9
20181101|2018-08-07 14:30,7,74.85,74.85,74.85,74.85,20
20181101|2018-08-07 15:00,7,74.86,74.86,74.84,74.84,12
20181101|2018-08-07 15:30,7,74.86,74.86,74.86,74.86,1
20181101|2018-08-07 22:00,8,74.96,74.96,74.96,74.96,1
20181101|2018-08-08 02:00,8,74.94,74.99,74.86,74.88,18
20181101|2018-08-08 02:30,8,75,75.07,75,75.07,4
20181101|2018-08-08 03:00,8,75.02,75.05,74.93,75.04,22
20181101|2018-08-08 03:30,8,75.02,75.07,75,75.01,38
20181101|2018-08-08 04:00,8,74.98,75.12,74.98,75.07,8
20181101|2018-08-08 04:30,8,75.06,75.19,75.06,75.19,7
20181101|2018-08-08 05:00,8,75.13,75.13,74.96,75.02,10
20181101|2018-08-08 05:30,8,74.98,74.98,74.55,74.68,38
20181101|2018-08-08 06:00,8,74.68,74.88,74.68,74.88,26
20181101|2018-08-08 06:30,8,74.88,74.89,74.49,74.49,48
20181101|2018-08-08 07:00,8,74.54,74.68,74.54,74.55,24
20181101|2018-08-08 07:30,8,74.55,74.55,74.36,74.36,10
20181101|2018-08-08 08:00,8,74.3,74.36,74.24,74.36,63
20181101|2018-08-08 08:30,8,74.31,74.35,73.87,73.88,45
20181101|2018-08-08 09:00,8,73.91,73.95,73.85,73.94,68
20181101|2018-08-08 09:30,8,73.77,73.9,73.08,73.29,104
20181101|2018-08-08 10:00,8,73.26,73.26,72.74,72.74,33
20181101|2018-08-08 10:30,8,72.68,72.68,72.39,72.67,52
20181101|2018-08-08 11:00,8,72.49,72.61,72.2,72.34,22
20181101|2018-08-08 11:30,8,72.26,72.26,72.25,72.25,10
20181101|2018-08-08 12:00,8,72.22,72.33,72.09,72.11,12
20181101|2018-08-08 12:30,8,72.11,72.49,72.11,72.41,16
20181101|2018-08-08 13:00,8,72.42,72.62,72.34,72.6,48
20181101|2018-08-08 13:30,8,72.64,72.64,72.53,72.59,21
20181101|2018-08-08 14:00,8,72.69,72.69,72.68,72.68,50
20181101|2018-08-08 17:00,9,72.63,72.63,72.63,72.63,1
20181101|2018-08-08 19:00,9,72.63,72.63,72.63,72.63,1
20181101|2018-08-08 20:00,9,72.73,72.73,72.73,72.73,5
20181101|2018-08-08 20:30,9,72.84,72.87,72.84,72.87,6
20181101|2018-08-08 22:00,9,72.84,72.84,72.79,72.79,3
20181101|2018-08-09 00:30,9,72.81,72.81,72.81,72.81,1
20181101|2018-08-09 01:30,9,72.81,72.81,72.81,72.81,1
20181101|2018-08-09 02:00,9,72.45,72.45,72.44,72.44,3
20181101|2018-08-09 02:30,9,72.41,72.48,72.35,72.36,11
20181101|2018-08-09 03:00,9,72.25,72.75,72.23,72.75,19
20181101|2018-08-09 03:30,9,72.67,72.88,72.66,72.88,22
20181101|2018-08-09 04:00,9,72.84,72.9,72.79,72.79,11
20181101|2018-08-09 04:30,9,72.68,72.72,72.46,72.67,31
20181101|2018-08-09 05:00,9,72.7,72.75,72.56,72.66,30
20181101|2018-08-09 05:30,9,72.66,72.66,72.62,72.63,8
20181101|2018-08-09 06:00,9,72.74,72.85,72.74,72.74,24
20181101|2018-08-09 06:30,9,72.72,72.72,72.6,72.62,12
20181101|2018-08-09 07:00,9,72.64,72.8,72.64,72.8,14
20181101|2018-08-09 07:30,9,72.75,73.13,72.75,73.01,67
20181101|2018-08-09 08:00,9,72.82,72.94,72.68,72.91,55
20181101|2018-08-09 08:30,9,72.9,73.06,72.84,72.86,71
20181101|2018-08-09 09:00,9,72.74,73.16,72.73,73.08,65
20181101|2018-08-09 09:30,9,73.16,73.18,72.85,72.9,47
20181101|2018-08-09 10:00,9,72.82,72.88,72.5,72.51,39
20181101|2018-08-09 10:30,9,72.41,72.56,72.41,72.56,48
20181101|2018-08-09 11:00,9,72.69,72.69,72.48,72.48,4
20181101|2018-08-09 11:30,9,72.63,72.64,72.63,72.64,5
20181101|2018-08-09 12:00,9,72.71,72.71,72.39,72.39,5
20181101|2018-08-09 12:30,9,72.36,72.4,72.36,72.39,23
20181101|2018-08-09 13:00,9,72.43,72.44,72.28,72.44,10
20181101|2018-08-09 13:30,9,72.5,72.5,72.42,72.42,21
20181101|2018-08-09 14:30,9,72.32,72.32,72.3,72.3,2
20181101|2018-08-09 19:30,10,72.13,72.14,72.13,72.14,10
20181101|2018-08-09 23:30,10,72.51,72.51,72.51,72.51,1
20181101|2018-08-10 00:00,10,72.38,72.4,72.38,72.4,45
20181101|2018-08-10 00:30,10,72.23,72.23,72.23,72.23,5
20181101|2018-08-10 01:00,10,72.16,72.21,72.12,72.21,6
20181101|2018-08-10 01:30,10,72.19,72.19,72.19,72.19,1
20181101|2018-08-10 02:00,10,72.13,72.15,71.74,71.83,58
20181101|2018-08-10 02:30,10,71.88,71.89,71.73,71.89,39
20181101|2018-08-10 03:00,10,71.94,72.08,71.94,72.08,17
20181101|2018-08-10 03:30,10,72.07,72.33,72.04,72.14,72
20181101|2018-08-10 04:00,10,72.2,72.4,72.2,72.4,15
20181101|2018-08-10 04:30,10,72.46,72.54,72.46,72.54,15
20181101|2018-08-10 05:00,10,72.39,72.52,72.33,72.52,17
20181101|2018-08-10 05:30,10,72.57,72.58,72.57,72.57,5
20181101|2018-08-10 06:00,10,72.65,72.65,72.56,72.57,7
20181101|2018-08-10 06:30,10,72.59,72.81,72.59,72.77,19
20181101|2018-08-10 07:00,10,72.74,72.92,72.73,72.9,20
20181101|2018-08-10 07:30,10,72.85,72.86,72.66,72.66,21
20181101|2018-08-10 08:00,10,72.65,72.65,72.49,72.61,89
20181101|2018-08-10 08:30,10,72.66,72.86,72.62,72.7,50
20181101|2018-08-10 09:00,10,72.81,72.96,72.8,72.9,13
20181101|2018-08-10 09:30,10,73.14,73.39,73.14,73.39,47
20181101|2018-08-10 10:00,10,73.27,73.31,73.01,73.1,55
20181101|2018-08-10 10:30,10,73.16,73.16,73.02,73.12,27
20181101|2018-08-10 11:00,10,73.17,73.18,73.17,73.18,2
20181101|2018-08-10 11:30,10,73.21,73.24,73.18,73.24,4
20181101|2018-08-10 12:30,10,73.12,73.25,73.12,73.22,8
20181101|2018-08-10 13:00,10,73.2,73.21,73,73.11,22
20181101|2018-08-10 13:30,10,73.13,73.17,73.07,73.08,17
20181101|2018-08-10 15:30,10,73.23,73.25,73.23,73.25,50
20181101|2018-08-13 02:00,13,72.84,72.96,72.84,72.84,10
20181101|2018-08-13 02:30,13,72.81,72.84,72.78,72.78,11
20181101|2018-08-13 03:00,13,72.74,72.98,72.7,72.98,14
20181101|2018-08-13 03:30,13,73.02,73.06,72.87,73,36
20181101|2018-08-13 04:00,13,73.05,73.25,73.05,73.25,29
20181101|2018-08-13 04:30,13,73.23,73.29,73.19,73.29,13
20181101|2018-08-13 05:00,13,73.26,73.27,72.99,73.03,18
20181101|2018-08-13 05:30,13,73.1,73.11,72.89,72.91,16
20181101|2018-08-13 06:00,13,72.93,72.95,72.93,72.95,8
20181101|2018-08-13 06:30,13,73.09,73.09,73.09,73.09,2
20181101|2018-08-13 07:00,13,73.06,73.21,73.06,73.21,8
20181101|2018-08-13 07:30,13,73.21,73.21,73.04,73.12,6
20181101|2018-08-13 08:00,13,73.04,73.1,73,73,12
20181101|2018-08-13 08:30,13,72.85,72.9,72.81,72.81,28
20181101|2018-08-13 09:00,13,72.71,73.13,72.71,73.13,16
20181101|2018-08-13 09:30,13,73.17,73.17,72.8,72.92,4
20181101|2018-08-13 10:00,13,73.09,73.09,72.91,72.91,4
20181101|2018-08-13 10:30,13,72.77,72.8,71.81,71.81,536
20181101|2018-08-13 11:00,13,71.91,71.94,71.38,71.57,57
20181101|2018-08-13 11:30,13,71.45,71.8,71.45,71.68,22
20181101|2018-08-13 12:00,13,71.7,71.89,71.7,71.89,8
20181101|2018-08-13 12:30,13,71.89,71.95,71.83,71.95,7
20181101|2018-08-13 13:00,13,72.01,72.94,72.01,72.94,36
20181101|2018-08-13 13:30,13,73.02,73.02,72.96,73.02,22
20181101|2018-08-13 14:00,13,73,73,73,73,1
20181101|2018-08-13 15:00,13,73.04,73.08,73.04,73.08,8
20181101|2018-08-13 18:30,14,73.22,73.22,73.22,73.22,1
20181101|2018-08-13 20:00,14,73.17,73.17,73.17,73.17,5
20181101|2018-08-14 02:00,14,73.25,73.52,73.25,73.52,32
20181101|2018-08-14 02:30,14,73.52,73.58,73.4,73.4,13
20181101|2018-08-14 03:00,14,73.4,73.6,73.35,73.59,42
20181101|2018-08-14 03:30,14,73.5,73.6,73.39,73.43,19
20181101|2018-08-14 04:00,14,73.58,73.58,73.56,73.56,7
20181101|2018-08-14 04:30,14,73.61,73.65,73.6,73.61,11
20181101|2018-08-14 05:00,14,73.55,73.58,73.45,73.58,14
20181101|2018-08-14 05:30,14,73.62,73.65,73.52,73.65,5
20181101|2018-08-14 06:00,14,73.74,73.83,73.74,73.83,10
20181101|2018-08-14 06:30,14,73.78,74.04,73.78,73.99,51
20181101|2018-08-14 07:00,14,73.92,74.01,73.82,73.82,38
20181101|2018-08-14 07:30,14,73.89,73.89,73.77,73.87,24
20181101|2018-08-14 08:00,14,74.08,74.24,74.07,74.24,26
20181101|2018-08-14 08:30,14,74.16,74.17,73.76,73.83,83
20181101|2018-08-14 09:00,14,73.8,73.86,73.54,73.86,13
20181101|2018-08-14 09:30,14,73.79,73.94,73.74,73.74,9
20181101|2018-08-14 10:00,14,73.52,73.52,72.94,72.94,22
20181101|2018-08-14 10:30,14,73.06,73.06,73,73,3
20181101|2018-08-14 11:00,14,73.11,73.19,72.64,73.19,38
20181101|2018-08-14 11:30,14,73.24,73.24,72.92,72.92,4
20181101|2018-08-14 12:00,14,72.86,73.07,72.73,73.04,32
20181101|2018-08-14 12:30,14,73.03,73.22,72.96,73.01,12
20181101|2018-08-14 13:00,14,73.07,73.07,72.74,72.79,12
20181101|2018-08-14 13:30,14,72.73,72.76,72.68,72.76,11
20181101|2018-08-14 14:00,14,72.78,72.81,72.78,72.81,16
20181101|2018-08-14 15:30,14,72.82,72.82,72.34,72.34,7
20181101|2018-08-14 17:00,15,72.54,72.54,72.54,72.54,2
20181101|2018-08-14 18:00,15,72.67,72.67,72.65,72.65,2
20181101|2018-08-14 19:00,15,72.51,72.51,72.51,72.51,1
20181101|2018-08-15 02:00,15,72.49,72.55,72.39,72.39,6
20181101|2018-08-15 02:30,15,72.41,72.46,72.29,72.33,20
20181101|2018-08-15 03:00,15,72.24,72.37,72.14,72.34,49
20181101|2018-08-15 03:30,15,72.36,72.44,72.16,72.19,47
20181101|2018-08-15 04:00,15,72.18,72.18,72,72,10
20181101|2018-08-15 04:30,15,72.05,72.05,71.99,71.99,4
20181101|2018-08-15 05:00,15,72.05,72.14,72.05,72.14,9
20181101|2018-08-15 05:30,15,72.1,72.26,72.1,72.26,2
20181101|2018-08-15 06:30,15,72.23,72.23,72.23,72.23,1
20181101|2018-08-15 07:00,15,72.25,72.25,72.25,72.25,10
20181101|2018-08-15 07:30,15,72.21,72.21,72.21,72.21,3
20181101|2018-08-15 08:00,15,72.19,72.26,72.19,72.24,32
20181101|2018-08-15 08:30,15,71.95,71.95,71.66,71.72,11
20181101|2018-08-15 09:00,15,71.69,71.74,71.57,71.74,15
20181101|2018-08-15 09:30,15,71.42,71.42,70.85,70.86,61
20181101|2018-08-15 10:00,15,70.77,70.84,70.7,70.72,373
20181101|2018-08-15 10:30,15,70.73,71.1,70.73,70.87,432
20181101|2018-08-15 11:00,15,70.96,70.96,70.88,70.94,9
20181101|2018-08-15 11:30,15,71,71.37,71,71.37,43
20181101|2018-08-15 12:00,15,71.27,71.45,71.27,71.45,2
20181101|2018-08-15 12:30,15,71.41,71.48,71.4,71.4,4
20181101|2018-08-15 13:00,15,71.37,71.39,70.96,70.98,18
20181101|2018-08-15 13:30,15,71.25,71.25,71.18,71.18,2
20181101|2018-08-15 14:00,15,71.13,71.13,71.09,71.09,3
20181101|2018-08-15 14:30,15,71.08,71.08,71.08,71.08,1
20181101|2018-08-15 19:30,16,70.91,70.91,70.91,70.91,1
20181101|2018-08-15 20:30,16,71.26,71.26,71.26,71.26,2
20181101|2018-08-15 21:30,16,71.42,71.42,71.42,71.42,1
20181101|2018-08-15 23:30,16,71.44,71.44,71.44,71.44,1
20181101|2018-08-16 02:00,16,71.41,71.47,71.41,71.47,3
20181101|2018-08-16 02:30,16,71.42,71.46,71.25,71.34,18
20181101|2018-08-16 03:00,16,71.31,71.52,71.31,71.41,32
20181101|2018-08-16 03:30,16,71.34,71.38,71.13,71.21,45
20181101|2018-08-16 04:00,16,71.2,71.32,70.97,71.32,16
20181101|2018-08-16 04:30,16,71.24,71.24,71.22,71.22,4
20181101|2018-08-16 05:00,16,71.21,71.21,71.21,71.21,1
20181101|2018-08-16 05:30,16,71.24,71.24,71.24,71.24,1
20181101|2018-08-16 06:00,16,71.25,71.32,71.25,71.32,151
20181101|2018-08-16 06:30,16,71.47,71.51,71.47,71.51,152
20181101|2018-08-16 07:00,16,71.51,71.53,71.51,71.53,2
20181101|2018-08-16 07:30,16,71.51,71.73,71.51,71.6,30
20181101|2018-08-16 08:00,16,71.51,71.51,71.3,71.3,42
20181101|2018-08-16 08:30,16,71.28,71.52,71.26,71.47,63
20181101|2018-08-16 09:00,16,71.43,71.49,71.08,71.08,46
20181101|2018-08-16 09:30,16,71.08,71.33,71.04,71.08,47
20181101|2018-08-16 10:00,16,71.01,71.5,71,71.5,359
20181101|2018-08-16 10:30,16,71.53,71.53,71.36,71.48,311
20181101|2018-08-16 11:00,16,71.48,71.66,71.48,71.66,11
20181101|2018-08-16 11:30,16,71.5,71.52,71.45,71.47,8
20181101|2018-08-16 12:00,16,71.74,71.76,71.74,71.76,2
20181101|2018-08-16 12:30,16,71.52,71.52,71.52,71.52,1
20181101|2018-08-16 13:00,16,71.54,71.8,71.53,71.74,24
20181101|2018-08-16 13:30,16,71.75,71.75,71.7,71.7,7
20181101|2018-08-16 14:30,16,71.66,71.66,71.66,71.66,1
20181101|2018-08-16 19:00,17,71.6,71.6,71.6,71.6,1
20181101|2018-08-16 21:00,17,71.62,71.62,71.62,71.62,1
20181101|2018-08-16 23:00,17,71.72,71.72,71.7,71.7,2
20181101|2018-08-16 23:30,17,71.73,71.73,71.73,71.73,1
20181101|2018-08-17 00:30,17,71.67,71.67,71.64,71.64,3
20181101|2018-08-17 01:00,17,71.63,71.63,71.62,71.62,20
20181101|2018-08-17 01:30,17,71.62,71.62,71.62,71.62,1
20181101|2018-08-17 02:00,17,71.73,71.77,71.71,71.71,15
20181101|2018-08-17 02:30,17,71.73,71.87,71.73,71.87,10
20181101|2018-08-17 03:00,17,71.89,72.05,71.89,72.05,26
20181101|2018-08-17 03:30,17,72.03,72.18,72.03,72.07,52
20181101|2018-08-17 04:00,17,71.97,72.1,71.92,72.1,24
20181101|2018-08-17 04:30,17,72.05,72.05,72.05,72.05,1
20181101|2018-08-17 05:00,17,71.98,72.31,71.98,72.31,25
20181101|2018-08-17 05:30,17,72.26,72.49,72.24,72.47,23
20181101|2018-08-17 06:00,17,72.48,72.53,72.35,72.35,15
20181101|2018-08-17 06:30,17,72.32,72.43,72.28,72.32,38
20181101|2018-08-17 07:00,17,72.31,72.68,72.31,72.6,564
20181101|2018-08-17 07:30,17,72.63,72.7,72.57,72.66,32
20181101|2018-08-17 08:00,17,72.67,72.72,72.57,72.71,89
20181101|2018-08-17 08:30,17,72.71,72.71,72.49,72.54,25
20181101|2018-08-17 09:00,17,72.44,72.47,72.25,72.33,29
20181101|2018-08-17 09:30,17,72.16,72.25,72.03,72.25,461
20181101|2018-08-17 10:00,17,72.2,72.2,71.97,72.16,81
20181101|2018-08-17 10:30,17,72.14,72.14,71.92,72.07,9
20181101|2018-08-17 11:00,17,72.03,72.03,72.03,72.03,10
20181101|2018-08-17 11:30,17,71.95,71.97,71.77,71.77,73
20181101|2018-08-17 12:00,17,71.74,71.78,71.68,71.71,4
20181101|2018-08-17 12:30,17,71.76,71.93,71.76,71.92,6
20181101|2018-08-17 13:00,17,72.01,72.24,72.01,72.09,18
20181101|2018-08-17 13:30,17,72.03,72.14,72.03,72.14,2
20181101|2018-08-17 14:00,17,72.03,72.09,72.03,72.09,3
20181101|2018-08-17 14:30,17,72.04,72.04,72.04,72.04,1
20181101|2018-08-17 15:00,17,71.97,71.97,71.97,71.97,1
20181101|2018-08-19 19:00,20,71.98,71.99,71.97,71.99,10
20181101|2018-08-19 19:30,20,72.03,72.05,72.03,72.05,6
20181101|2018-08-19 20:30,20,71.81,71.81,71.81,71.81,1
20181101|2018-08-19 22:30,20,71.72,71.72,71.72,71.72,2
20181101|2018-08-20 00:30,20,71.79,71.79,71.79,71.79,5
20181101|2018-08-20 01:00,20,71.97,71.97,71.9,71.9,11
20181101|2018-08-20 01:30,20,72.1,72.1,72.1,72.1,1
20181101|2018-08-20 02:00,20,72.03,72.11,71.95,72,17
20181101|2018-08-20 02:30,20,72.02,72.24,71.98,72.24,18
20181101|2018-08-20 03:00,20,72.33,72.4,72.28,72.4,4
20181101|2018-08-20 03:30,20,72.39,72.56,72.39,72.42,18
20181101|2018-08-20 04:00,20,72.37,72.4,72.32,72.36,15
20181101|2018-08-20 04:30,20,72.28,72.41,72.28,72.32,13
20181101|2018-08-20 05:00,20,72.28,72.28,72.16,72.16,13
20181101|2018-08-20 05:30,20,72.09,72.23,72.09,72.23,26
20181101|2018-08-20 06:00,20,72.14,72.4,72.14,72.27,9
20181101|2018-08-20 06:30,20,72.41,72.41,72.41,72.41,2
20181101|2018-08-20 07:00,20,72.48,72.49,72.14,72.19,16
20181101|2018-08-20 07:30,20,72.12,72.18,72.05,72.18,13
20181101|2018-08-20 08:00,20,72.12,72.28,72.09,72.16,24
20181101|2018-08-20 08:30,20,72.31,72.5,72.31,72.5,4
20181101|2018-08-20 09:00,20,72.66,72.93,72.56,72.92,22
20181101|2018-08-20 09:30,20,72.94,72.94,72.44,72.56,10
20181101|2018-08-20 10:00,20,72.44,72.48,72.26,72.3,20
20181101|2018-08-20 10:30,20,72.33,72.33,72.24,72.24,5
20181101|2018-08-20 11:00,20,72.45,72.54,72.43,72.44,7
20181101|2018-08-20 11:30,20,72.51,72.73,72.51,72.73,11
20181101|2018-08-20 12:00,20,72.74,72.74,72.24,72.6,23
20181101|2018-08-20 12:30,20,72.57,72.67,72.57,72.67,4
20181101|2018-08-20 13:00,20,72.66,72.66,72.4,72.64,39
20181101|2018-08-20 13:30,20,72.62,72.68,72.41,72.5,57
20181101|2018-08-20 18:00,21,72.53,72.53,72.53,72.53,1
20181101|2018-08-20 20:00,21,72.5,72.5,72.5,72.5,1
20181101|2018-08-20 21:00,21,72.42,72.42,72.42,72.42,2
20181101|2018-08-20 21:30,21,72.41,72.54,72.41,72.54,9
20181101|2018-08-20 22:00,21,72.5,72.5,72.48,72.48,6
20181101|2018-08-20 22:30,21,72.5,72.54,72.5,72.54,8
20181101|2018-08-20 23:30,21,72.57,72.57,72.57,72.57,3
20181101|2018-08-21 00:00,21,72.58,72.58,72.58,72.58,2
20181101|2018-08-21 01:00,21,72.64,72.64,72.6,72.6,4
20181101|2018-08-21 02:00,21,72.4,72.61,72.4,72.53,12
20181101|2018-08-21 02:30,21,72.54,72.59,72.54,72.54,5
20181101|2018-08-21 03:00,21,72.6,72.78,72.6,72.75,86
20181101|2018-08-21 03:30,21,72.66,72.68,72.6,72.6,16
20181101|2018-08-21 04:00,21,72.6,72.6,72.48,72.48,17
20181101|2018-08-21 04:30,21,72.56,72.62,72.55,72.62,14
20181101|2018-08-21 05:00,21,72.63,72.67,72.57,72.65,43
20181101|2018-08-21 05:30,21,72.69,72.78,72.65,72.65,27
20181101|2018-08-21 06:00,21,72.67,72.8,72.67,72.74,8
20181101|2018-08-21 06:30,21,72.76,72.91,72.69,72.88,19
20181101|2018-08-21 07:00,21,72.92,73.03,72.92,73.03,36
20181101|2018-08-21 07:30,21,72.9,72.94,72.88,72.94,13
20181101|2018-08-21 08:00,21,72.95,73.19,72.95,73.19,45
20181101|2018-08-21 08:30,21,73.18,73.25,73.05,73.14,62
20181101|2018-08-21 09:00,21,73.16,73.19,72.95,72.95,53
20181101|2018-08-21 09:30,21,72.95,73.07,72.95,73.07,31
20181101|2018-08-21 10:00,21,73.02,73.05,72.79,72.8,68
20181101|2018-08-21 10:30,21,72.87,72.98,72.73,72.98,59
20181101|2018-08-21 11:00,21,73,73.05,72.91,72.98,33
20181101|2018-08-21 11:30,21,73,73,72.83,72.9,20
20181101|2018-08-21 12:00,21,72.92,73.05,72.91,72.97,49
20181101|2018-08-21 12:30,21,73.05,73.07,72.9,72.97,25
20181101|2018-08-21 13:00,21,72.99,73.05,72.88,72.9,110
20181101|2018-08-21 13:30,21,72.88,72.94,72.73,72.73,67
20181101|2018-08-21 14:00,21,72.77,72.84,72.69,72.69,18
20181101|2018-08-21 14:30,21,72.72,72.79,72.69,72.79,12
20181101|2018-08-21 15:00,21,72.82,72.84,72.78,72.8,4
20181101|2018-08-21 15:30,21,72.94,73.01,72.93,72.93,5
20181101|2018-08-21 19:30,22,73.08,73.08,73.08,73.08,1
20181101|2018-08-22 02:00,22,73.28,73.39,73.28,73.35,24
20181101|2018-08-22 02:30,22,73.39,73.42,73.37,73.37,16
20181101|2018-08-22 03:00,22,73.38,73.57,73.38,73.53,42
20181101|2018-08-22 03:30,22,73.54,73.62,73.53,73.58,265
20181101|2018-08-22 04:00,22,73.57,73.65,73.5,73.56,262
20181101|2018-08-22 04:30,22,73.7,73.86,73.7,73.86,3
20181101|2018-08-22 05:30,22,73.9,74.18,73.9,74.15,337
20181101|2018-08-22 06:00,22,74.12,74.24,74.12,74.24,167
20181101|2018-08-22 06:30,22,74.26,74.45,74.1,74.1,229
20181101|2018-08-22 07:00,22,74.22,74.22,73.99,74.08,18
20181101|2018-08-22 07:30,22,74.15,74.18,74.15,74.15,118
20181101|2018-08-22 08:00,22,74.16,74.36,74.16,74.36,30
20181101|2018-08-22 08:30,22,74.41,74.5,74.34,74.41,61
20181101|2018-08-22 09:00,22,74.4,74.51,74.22,74.35,117
20181101|2018-08-22 09:30,22,74.4,74.7,73.91,74.41,557
20181101|2018-08-22 10:00,22,74.38,74.68,74.29,74.52,616
20181101|2018-08-22 10:30,22,74.49,74.8,74.3,74.8,715
20181101|2018-08-22 11:00,22,74.84,75.03,74.84,75.03,34
20181101|2018-08-22 11:30,22,75.01,75.01,74.82,74.86,59
20181101|2018-08-22 12:00,22,74.9,75.04,74.9,75.04,32
20181101|2018-08-22 12:30,22,75.02,75.25,75.02,75.24,39
20181101|2018-08-22 13:00,22,75.25,75.27,75.02,75.09,112
20181101|2018-08-22 13:30,22,75.08,75.12,75,75.06,45
20181101|2018-08-22 14:00,22,75.03,75.15,75.03,75.15,6
20181101|2018-08-22 14:30,22,75.13,75.13,75.02,75.02,7
20181101|2018-08-22 15:30,22,75.1,75.1,75.09,75.09,3
20181101|2018-08-22 19:00,23,75.08,75.08,75.08,75.08,1
20181101|2018-08-22 19:30,23,74.97,74.97,74.97,74.97,1
20181101|2018-08-22 20:00,23,74.94,74.94,74.94,74.94,1
20181101|2018-08-22 21:00,23,74.87,74.87,74.87,74.87,1
20181101|2018-08-22 21:30,23,74.96,75.17,74.96,75.17,400
20181101|2018-08-23 00:30,23,74.95,74.95,74.95,74.95,1
20181101|2018-08-23 01:00,23,74.92,74.92,74.92,74.92,1
20181101|2018-08-23 01:30,23,74.78,74.81,74.77,74.78,59
20181101|2018-08-23 02:00,23,74.72,74.75,74.7,74.75,8
20181101|2018-08-23 02:30,23,74.77,74.77,74.7,74.77,43
20181101|2018-08-23 03:00,23,74.74,74.91,74.73,74.8,442
20181101|2018-08-23 03:30,23,74.74,74.84,74.66,74.84,17
20181101|2018-08-23 04:00,23,74.9,74.9,74.85,74.85,6
20181101|2018-08-23 04:30,23,74.79,74.85,74.79,74.85,5
20181101|2018-08-23 05:00,23,74.75,74.85,74.75,74.85,2
20181101|2018-08-23 05:30,23,74.91,75.06,74.91,75.04,12
20181101|2018-08-23 06:00,23,75.04,75.16,74.87,74.87,40
20181101|2018-08-23 06:30,23,74.94,75.14,74.93,75.14,417
20181101|2018-08-23 07:00,23,75.14,75.14,75.12,75.12,2
20181101|2018-08-23 07:30,23,74.88,74.89,74.77,74.77,10
20181101|2018-08-23 08:00,23,74.72,74.81,74.64,74.81,53
20181101|2018-08-23 08:30,23,74.71,74.87,74.59,74.79,42
20181101|2018-08-23 09:00,23,74.73,74.91,74.73,74.75,57
20181101|2018-08-23 09:30,23,74.8,75.15,74.8,75.05,152
20181101|2018-08-23 10:00,23,75.12,75.15,74.96,74.99,155
20181101|2018-08-23 10:30,23,75,75.01,74.8,74.95,221
20181101|2018-08-23 11:00,23,74.95,75.07,74.95,75.07,17
20181101|2018-08-23 11:30,23,75.05,75.06,75.01,75.02,23
20181101|2018-08-23 12:00,23,74.99,75.03,74.99,75.03,14
20181101|2018-08-23 12:30,23,75.02,75.08,75.01,75.01,13
20181101|2018-08-23 13:00,23,75.05,75.14,74.97,75.11,76
20181101|2018-08-23 13:30,23,75.11,75.11,75.1,75.11,18
20181101|2018-08-23 14:30,23,75.12,75.16,75.12,75.16,4
20181101|2018-08-23 15:00,23,75.17,75.17,75.14,75.14,8
20181101|2018-08-23 15:30,23,75.14,75.14,75.14,75.14,2
20181101|2018-08-23 19:00,24,75.07,75.07,75.07,75.07,3
20181101|2018-08-23 19:30,24,75.11,75.11,75.11,75.11,1
20181101|2018-08-23 23:30,24,75.5,75.5,75.5,75.5,1
20181101|2018-08-24 01:00,24,75.5,75.5,75.47,75.5,6
20181101|2018-08-24 01:30,24,75.53,75.53,75.5,75.5,4
20181101|2018-08-24 02:00,24,75.5,75.68,75.5,75.6,43
20181101|2018-08-24 02:30,24,75.61,75.77,75.6,75.68,240
20181101|2018-08-24 03:00,24,75.69,75.83,75.68,75.76,21
20181101|2018-08-24 03:30,24,75.68,75.69,75.59,75.66,30
20181101|2018-08-24 04:00,24,75.66,75.7,75.64,75.7,25
20181101|2018-08-24 04:30,24,75.63,75.72,75.62,75.7,120
20181101|2018-08-24 05:00,24,75.75,76.05,75.75,76.05,60
20181101|2018-08-24 05:30,24,76,76.17,75.99,76.01,43
20181101|2018-08-24 06:00,24,76,76.04,75.88,75.95,111
20181101|2018-08-24 06:30,24,75.92,75.94,75.87,75.92,12
20181101|2018-08-24 07:00,24,75.81,75.85,75.81,75.85,4
20181101|2018-08-24 07:30,24,75.95,75.96,75.86,75.86,27
20181101|2018-08-24 08:00,24,75.98,76.45,75.98,76.38,573
20181101|2018-08-24 08:30,24,76.4,76.71,76.32,76.39,576
20181101|2018-08-24 09:00,24,76.42,76.6,76.3,76.3,20
20181101|2018-08-24 09:30,24,76.6,76.61,76.42,76.55,48
20181101|2018-08-24 10:00,24,76.55,76.68,76.38,76.48,872
20181101|2018-08-24 10:30,24,76.49,76.53,76.39,76.39,60
20181101|2018-08-24 11:00,24,76.5,76.5,76.45,76.45,13
20181101|2018-08-24 11:30,24,76.45,76.45,76.32,76.33,52
20181101|2018-08-24 12:00,24,76.38,76.44,76.18,76.24,77
20181101|2018-08-24 12:30,24,76.21,76.21,75.63,76.08,126
20181101|2018-08-24 13:00,24,76.06,76.18,75.93,76.1,25
20181101|2018-08-24 13:30,24,76.01,76.09,75.86,75.86,437
20181101|2018-08-24 14:00,24,75.85,75.85,75.65,75.69,432
20181101|2018-08-24 14:30,24,75.9,75.95,75.9,75.95,6
20181101|2018-08-24 15:00,24,75.98,76,75.98,76,2
20181101|2018-08-24 15:30,24,75.99,75.99,75.99,75.99,3
20181101|2018-08-26 19:00,27,76.05,76.05,75.95,75.95,11
20181101|2018-08-26 20:00,27,76.03,76.13,76.03,76.03,40
20181101|2018-08-26 20:30,27,76,76.09,75.99,76.07,22
20181101|2018-08-26 21:00,27,76.08,76.08,76.08,76.08,1
20181101|2018-08-26 21:30,27,76.03,76.07,76.02,76.02,9
20181101|2018-08-26 22:00,27,76.04,76.09,76.04,76.08,7
20181101|2018-08-26 23:00,27,76.1,76.1,76.1,76.1,1
20181101|2018-08-27 00:30,27,76.14,76.18,76.14,76.18,6
20181101|2018-08-27 01:00,27,76.21,76.24,76.04,76.04,33
20181101|2018-08-27 01:30,27,76.03,76.04,75.94,76,34
20181101|2018-08-27 02:00,27,76.02,76.07,75.97,76.04,38
20181101|2018-08-27 02:30,27,76.07,76.1,76.07,76.09,4
20181101|2018-08-27 03:00,27,76.03,76.03,75.92,75.93,10
20181101|2018-08-27 03:30,27,75.86,75.94,75.83,75.92,17
20181101|2018-08-27 04:00,27,75.89,75.94,75.81,75.88,11
20181101|2018-08-27 04:30,27,75.81,75.81,75.72,75.75,5
20181101|2018-08-27 05:00,27,75.81,75.9,75.8,75.87,25
20181101|2018-08-27 05:30,27,75.87,75.87,75.75,75.75,6
20181101|2018-08-27 06:00,27,75.89,75.96,75.89,75.96,4
20181101|2018-08-27 06:30,27,76.05,76.16,76.05,76.16,13
20181101|2018-08-27 07:00,27,76.22,76.35,76.22,76.32,16
20181101|2018-08-27 07:30,27,76.23,76.23,76.2,76.23,3
20181101|2018-08-27 08:00,27,76.28,76.43,76.18,76.43,78
20181101|2018-08-27 08:30,27,76.42,76.49,76.32,76.37,116
20181101|2018-08-27 09:00,27,76.4,76.45,76.17,76.35,83
20181101|2018-08-27 09:30,27,76.37,76.37,76.23,76.33,35
20181101|2018-08-27 10:00,27,76.36,76.44,76.1,76.1,67
20181101|2018-08-27 10:30,27,76.12,76.26,76.05,76.26,76
20181101|2018-08-27 11:00,27,76.26,76.3,76.16,76.23,49
20181101|2018-08-27 11:30,27,76.23,76.33,76.2,76.32,17
20181101|2018-08-27 12:00,27,76.35,76.4,76.32,76.38,10
20181101|2018-08-27 12:30,27,76.38,76.5,76.38,76.42,29
20181101|2018-08-27 13:00,27,76.41,76.56,76.41,76.5,43
20181101|2018-08-27 13:30,27,76.46,76.49,76.44,76.49,34
20181101|2018-08-27 14:00,27,76.51,76.51,76.51,76.51,1
20181101|2018-08-27 14:30,27,76.54,76.6,76.54,76.58,21
20181101|2018-08-27 15:00,27,76.64,76.64,76.61,76.61,2
20181101|2018-08-27 15:30,27,76.62,76.62,76.58,76.59,14
20181101|2018-08-27 17:00,28,76.64,76.64,76.64,76.64,2
20181101|2018-08-27 19:00,28,76.7,76.78,76.7,76.77,34
20181101|2018-08-27 20:00,28,76.71,76.71,76.66,76.66,19
20181101|2018-08-27 20:30,28,76.63,76.7,76.62,76.66,11
20181101|2018-08-27 21:00,28,76.67,76.67,76.64,76.64,3
20181101|2018-08-27 21:30,28,76.56,76.56,76.54,76.55,11
20181101|2018-08-27 22:00,28,76.47,76.47,76.45,76.45,11
20181101|2018-08-27 22:30,28,76.44,76.47,76.44,76.47,3
20181101|2018-08-28 00:30,28,76.45,76.49,76.45,76.47,9
20181101|2018-08-28 01:00,28,76.42,76.42,76.42,76.42,2
20181101|2018-08-28 01:30,28,76.35,76.49,76.35,76.49,22
20181101|2018-08-28 02:00,28,76.53,76.56,76.49,76.5,33
20181101|2018-08-28 02:30,28,76.48,76.63,76.48,76.61,22
20181101|2018-08-28 03:00,28,76.62,76.88,76.6,76.75,51
20181101|2018-08-28 03:30,28,76.73,76.9,76.72,76.9,42
20181101|2018-08-28 04:00,28,76.87,77,76.87,77,24
20181101|2018-08-28 04:30,28,76.95,77.13,76.87,77.03,66
20181101|2018-08-28 05:00,28,76.96,77.06,76.95,76.98,26
20181101|2018-08-28 05:30,28,76.96,76.96,76.7,76.78,36
20181101|2018-08-28 06:00,28,76.78,76.96,76.78,76.91,42
20181101|2018-08-28 06:30,28,76.9,76.94,76.76,76.94,18
20181101|2018-08-28 07:00,28,76.92,77.05,76.92,77.02,28
20181101|2018-08-28 07:30,28,77.12,77.2,77,77.04,508
20181101|2018-08-28 08:00,28,77.03,77.14,76.99,77.05,516
20181101|2018-08-28 08:30,28,77.05,77.05,76.86,76.86,82
20181101|2018-08-28 09:00,28,76.85,76.89,76.56,76.58,132
20181101|2018-08-28 09:30,28,76.56,76.75,76.47,76.63,117
20181101|2018-08-28 10:00,28,76.56,76.83,76.49,76.83,180
20181101|2018-08-28 10:30,28,76.84,76.85,76.48,76.56,164
20181101|2018-08-28 11:00,28,76.61,76.68,76.14,76.22,820
20181101|2018-08-28 11:30,28,76.24,76.29,76.12,76.19,311
20181101|2018-08-28 12:00,28,76.17,76.28,76.13,76.2,70
20181101|2018-08-28 12:30,28,76.17,76.36,76.07,76.32,142
20181101|2018-08-28 13:00,28,76.35,76.38,76.14,76.27,114
20181101|2018-08-28 13:30,28,76.3,76.32,76.29,76.32,18
20181101|2018-08-28 14:00,28,76.36,76.36,76.31,76.33,6
20181101|2018-08-28 14:30,28,76.33,76.33,76.31,76.31,4
20181101|2018-08-28 15:00,28,76.3,76.43,76.28,76.42,29
20181101|2018-08-28 15:30,28,76.33,76.38,76.23,76.25,12
20181101|2018-08-28 17:00,29,76.26,76.26,76.26,76.26,1
20181101|2018-08-28 19:00,29,76.41,76.42,76.35,76.36,6
20181101|2018-08-28 20:00,29,76.3,76.31,76.2,76.25,22
20181101|2018-08-28 20:30,29,76.23,76.25,76.21,76.21,7
20181101|2018-08-28 21:00,29,76.23,76.23,76.23,76.23,1
20181101|2018-08-28 22:00,29,76.29,76.35,76.29,76.34,15
20181101|2018-08-29 00:00,29,76.26,76.27,76.22,76.22,6
20181101|2018-08-29 00:30,29,76.18,76.22,76.18,76.21,3
20181101|2018-08-29 01:00,29,76.22,76.24,76.12,76.12,25
20181101|2018-08-29 01:30,29,76.1,76.1,76.01,76.05,85
20181101|2018-08-29 02:00,29,76.15,76.3,76.15,76.19,29
20181101|2018-08-29 02:30,29,76.19,76.23,76.09,76.12,41
20181101|2018-08-29 03:00,29,76.11,76.2,76.1,76.12,246
20181101|2018-08-29 03:30,29,76.14,76.33,76.14,76.33,152
20181101|2018-08-29 04:00,29,76.29,76.48,76.26,76.48,39
20181101|2018-08-29 04:30,29,76.47,76.48,76.37,76.39,47
20181101|2018-08-29 05:00,29,76.44,76.46,76.37,76.4,47
20181101|2018-08-29 05:30,29,76.43,76.53,76.43,76.51,57
20181101|2018-08-29 06:00,29,76.46,76.57,76.42,76.55,23
20181101|2018-08-29 06:30,29,76.59,76.71,76.56,76.7,58
20181101|2018-08-29 07:00,29,76.66,76.78,76.66,76.78,26
20181101|2018-08-29 07:30,29,76.77,76.88,76.64,76.86,92
20181101|2018-08-29 08:00,29,76.88,76.94,76.7,76.74,161
20181101|2018-08-29 08:30,29,76.73,76.89,76.68,76.84,136
20181101|2018-08-29 09:00,29,76.77,76.81,76.5,76.63,812
20181101|2018-08-29 09:30,29,76.64,77.06,76.47,76.54,521
20181101|2018-08-29 10:00,29,76.64,76.95,76.57,76.7,288
20181101|2018-08-29 10:30,29,76.75,76.98,76.7,76.96,198
20181101|2018-08-29 11:00,29,76.98,77.1,76.96,77.04,138
20181101|2018-08-29 11:30,29,77.04,77.2,76.96,77.18,91
20181101|2018-08-29 12:00,29,77.21,77.73,77.2,77.56,302
20181101|2018-08-29 12:30,29,77.58,77.62,77.46,77.57,109
20181101|2018-08-29 13:00,29,77.58,77.61,77.39,77.49,114
20181101|2018-08-29 13:30,29,77.47,77.55,77.47,77.49,52
20181101|2018-08-29 14:00,29,77.5,77.57,77.47,77.55,39
20181101|2018-08-29 14:30,29,77.61,77.7,77.61,77.68,28
20181101|2018-08-29 15:30,29,77.69,77.73,77.63,77.73,7
20181101|2018-08-29 17:00,30,77.67,77.67,77.67,77.67,1
20181101|2018-08-29 18:30,30,77.72,77.72,77.67,77.67,5
20181101|2018-08-29 19:00,30,77.64,77.64,77.62,77.62,10
20181101|2018-08-29 19:30,30,77.55,77.65,77.55,77.65,7
20181101|2018-08-29 20:00,30,77.6,77.65,77.53,77.57,46
20181101|2018-08-29 20:30,30,77.58,77.6,77.53,77.55,10
20181101|2018-08-29 21:00,30,77.6,77.62,77.6,77.62,4
20181101|2018-08-29 21:30,30,77.54,77.6,77.53,77.56,36
20181101|2018-08-29 22:00,30,77.57,77.63,77.53,77.53,22
20181101|2018-08-29 22:30,30,77.54,77.56,77.54,77.55,23
20181101|2018-08-29 23:00,30,77.62,77.62,77.62,77.62,5
20181101|2018-08-30 00:00,30,77.62,77.62,77.61,77.61,2
20181101|2018-08-30 00:30,30,77.54,77.61,77.52,77.58,33
20181101|2018-08-30 01:00,30,77.57,77.68,77.57,77.64,40
20181101|2018-08-30 01:30,30,77.62,77.75,77.61,77.75,91
20181101|2018-08-30 02:00,30,77.76,77.87,77.67,77.68,123
20181101|2018-08-30 02:30,30,77.68,77.8,77.63,77.76,92
20181101|2018-08-30 03:00,30,77.77,77.86,77.63,77.69,148
20181101|2018-08-30 03:30,30,77.69,77.79,77.64,77.74,172
20181101|2018-08-30 04:00,30,77.72,77.72,77.58,77.63,66
20181101|2018-08-30 04:30,30,77.69,77.73,77.66,77.69,16
20181101|2018-08-30 05:00,30,77.71,77.81,77.71,77.78,51
20181101|2018-08-30 05:30,30,77.79,78.06,77.77,78.01,152
20181101|2018-08-30 06:00,30,78.03,78.06,77.88,77.93,62
20181101|2018-08-30 06:30,30,77.94,78.19,77.94,78.12,180
20181101|2018-08-30 07:00,30,78.13,78.23,77.93,77.99,86
20181101|2018-08-30 07:30,30,78,78.02,77.87,77.97,56
20181101|2018-08-30 08:00,30,77.95,78.07,77.82,77.96,214
20181101|2018-08-30 08:30,30,77.96,77.96,77.64,77.81,280
20181101|2018-08-30 09:00,30,77.77,77.94,77.72,77.78,209
20181101|2018-08-30 09:30,30,77.86,78.02,77.77,77.8,265
20181101|2018-08-30 10:00,30,77.85,77.89,77.58,77.71,502
20181101|2018-08-30 10:30,30,77.64,77.77,77.57,77.77,236
20181101|2018-08-30 11:00,30,77.82,77.82,77.73,77.76,214
20181101|2018-08-30 11:30,30,77.74,77.9,77.74,77.81,107
20181101|2018-08-30 12:00,30,77.82,78.05,77.82,77.92,163
20181101|2018-08-30 12:30,30,78,78.31,78,78.18,296
20181101|2018-08-30 13:00,30,78.17,78.23,77.83,77.92,242
20181101|2018-08-30 13:30,30,77.91,78.02,77.91,77.95,61
20181101|2018-08-30 14:00,30,77.9,77.92,77.76,77.76,56
20181101|2018-08-30 14:30,30,77.81,77.82,77.7,77.72,35
20181101|2018-08-30 15:00,30,77.77,77.86,77.77,77.85,26
20181101|2018-08-30 15:30,30,77.87,77.87,77.83,77.83,5
20181101|2018-08-30 17:00,31,77.75,77.77,77.73,77.73,11
20181101|2018-08-30 18:30,31,77.78,77.78,77.78,77.78,2
20181101|2018-08-30 19:00,31,77.78,77.78,77.73,77.73,9
20181101|2018-08-30 19:30,31,77.81,77.82,77.81,77.82,3
20181101|2018-08-30 20:00,31,77.83,77.93,77.83,77.88,46
20181101|2018-08-30 20:30,31,77.86,78.01,77.83,77.96,41
20181101|2018-08-30 21:00,31,77.96,77.99,77.95,77.97,12
20181101|2018-08-30 21:30,31,77.98,77.99,77.94,77.94,17
20181101|2018-08-30 22:00,31,77.95,78,77.95,78,8
20181101|2018-08-30 22:30,31,77.97,77.97,77.95,77.95,2
20181101|2018-08-30 23:00,31,78.04,78.04,78.04,78.04,1
20181101|2018-08-30 23:30,31,78.03,78.05,78.03,78.05,2
20181101|2018-08-31 00:00,31,78.01,78.01,77.97,77.97,3
20181101|2018-08-31 00:30,31,78,78.09,78,78.07,31
20181101|2018-08-31 01:00,31,78.05,78.05,77.93,77.95,31
20181101|2018-08-31 01:30,31,77.92,77.96,77.89,77.95,49
20181101|2018-08-31 02:00,31,77.97,78.07,77.82,77.86,46
20181101|2018-08-31 02:30,31,77.85,77.87,77.71,77.75,109
20181101|2018-08-31 03:00,31,77.76,77.84,77.61,77.65,214
20181101|2018-08-31 03:30,31,77.68,77.75,77.53,77.7,184
20181101|2018-08-31 04:00,31,77.7,77.73,77.55,77.56,170
20181101|2018-08-31 04:30,31,77.54,77.59,77.33,77.43,399
20181101|2018-08-31 05:00,31,77.37,77.47,77.24,77.46,241
20181101|2018-08-31 05:30,31,77.44,77.65,77.44,77.61,275
20181101|2018-08-31 06:00,31,77.56,77.67,77.52,77.52,68
20181101|2018-08-31 06:30,31,77.49,77.87,77.47,77.82,403
20181101|2018-08-31 07:00,31,77.86,78.05,77.65,77.69,477
20181101|2018-08-31 07:30,31,77.65,77.81,77.6,77.76,99
20181101|2018-08-31 08:00,31,77.8,77.93,77.55,77.85,417
20181101|2018-08-31 08:30,31,77.88,77.95,77.74,77.83,158
20181101|2018-08-31 09:00,31,77.8,78.01,77.71,77.99,310
20181101|2018-08-31 09:30,31,78,78.22,77.92,77.93,295
20181101|2018-08-31 10:00,31,77.97,78.05,77.71,77.99,510
20181101|2018-08-31 10:30,31,78.02,78.02,77.72,77.88,378
20181101|2018-08-31 11:00,31,77.82,77.9,77.63,77.79,269
20181101|2018-08-31 11:30,31,77.75,77.92,77.75,77.92,111
20181101|2018-08-31 12:00,31,77.89,77.89,77.56,77.56,193
20181101|2018-08-31 12:30,31,77.56,77.77,77.53,77.73,83
20181101|2018-08-31 13:00,31,77.76,77.94,77.5,77.72,322
20181101|2018-08-31 13:30,31,77.69,77.69,77.59,77.59,78
20181101|2018-08-31 14:00,31,77.62,77.66,77.62,77.65,8
20181101|2018-08-31 14:30,31,77.69,77.72,77.66,77.71,50
20181101|2018-08-31 15:00,31,77.7,77.72,77.67,77.71,12
20181101|2018-08-31 15:30,31,77.68,77.74,77.68,77.73,9
20181101|2018-09-02 17:00,4,77.77,77.77,77.77,77.77,1
20181101|2018-09-02 18:00,4,77.74,77.74,77.74,77.74,1
20181101|2018-09-02 19:00,4,77.71,77.71,77.62,77.62,3
20181101|2018-09-02 19:30,4,77.56,77.56,77.55,77.55,2
20181101|2018-09-02 20:00,4,77.54,77.59,77.49,77.56,21
20181101|2018-09-02 20:30,4,77.5,77.6,77.5,77.54,34
20181101|2018-09-02 21:00,4,77.51,77.52,77.32,77.43,31
20181101|2018-09-02 21:30,4,77.42,77.42,77.34,77.36,32
20181101|2018-09-02 22:00,4,77.38,77.47,77.35,77.45,24
20181101|2018-09-02 23:30,4,77.44,77.44,77.44,77.44,1
20181101|2018-09-03 00:00,4,77.48,77.48,77.48,77.48,3
20181101|2018-09-03 00:30,4,77.53,77.54,77.42,77.45,37
20181101|2018-09-03 01:00,4,77.44,77.53,77.42,77.53,40
20181101|2018-09-03 01:30,4,77.54,77.72,77.52,77.7,74
20181101|2018-09-03 02:00,4,77.7,77.85,77.68,77.75,100
20181101|2018-09-03 02:30,4,77.78,77.91,77.77,77.86,98
20181101|2018-09-03 03:00,4,77.85,78.03,77.84,78.02,205
20181101|2018-09-03 03:30,4,77.98,78.18,77.97,78.07,246
20181101|2018-09-03 04:00,4,78.09,78.1,77.99,78.05,70
20181101|2018-09-03 04:30,4,78.05,78.1,77.99,78.09,38
20181101|2018-09-03 05:00,4,78.08,78.21,78.03,78.16,59
20181101|2018-09-03 05:30,4,78.13,78.13,77.97,78.01,92
20181101|2018-09-03 06:00,4,78.01,78.24,78.01,78.22,99
20181101|2018-09-03 06:30,4,78.18,78.3,78.08,78.08,125
20181101|2018-09-03 07:00,4,78.13,78.27,78.1,78.23,58
20181101|2018-09-03 07:30,4,78.16,78.19,78.09,78.12,44
20181101|2018-09-03 08:00,4,78.08,78.22,78.04,78.18,144
20181101|2018-09-03 08:30,4,78.19,78.28,78.11,78.23,112
20181101|2018-09-03 09:00,4,78.25,78.43,78.25,78.37,330
20181101|2018-09-03 09:30,4,78.41,78.44,78.19,78.28,180
20181101|2018-09-03 10:00,4,78.28,78.35,78.09,78.22,440
20181101|2018-09-03 10:30,4,78.22,78.24,78.05,78.2,294
20181101|2018-09-03 11:00,4,78.21,78.23,78.12,78.2,102
20181101|2018-09-03 11:30,4,78.22,78.22,78.14,78.17,69
20181101|2018-09-03 17:00,4,78.19,78.31,78.18,78.21,38
20181101|2018-09-03 17:30,4,78.22,78.23,78.22,78.22,4
20181101|2018-09-03 18:00,4,78.21,78.21,78.21,78.21,1
20181101|2018-09-03 18:30,4,78.23,78.26,78.22,78.22,9
20181101|2018-09-03 19:00,4,78.2,78.2,78.05,78.06,49
20181101|2018-09-03 19:30,4,78.12,78.12,78.12,78.12,1
20181101|2018-09-03 20:00,4,78.12,78.14,78.04,78.06,32
20181101|2018-09-03 20:30,4,78.04,78.13,78.04,78.11,30
20181101|2018-09-03 21:00,4,78.09,78.09,78.06,78.09,12
20181101|2018-09-03 21:30,4,78.09,78.1,78.05,78.06,10
20181101|2018-09-03 22:00,4,78.06,78.08,78.05,78.05,21
20181101|2018-09-03 22:30,4,78.06,78.06,78.03,78.03,3
20181101|2018-09-03 23:00,4,78.04,78.04,78.04,78.04,1
20181101|2018-09-04 00:00,4,78.14,78.16,78.14,78.16,8
20181101|2018-09-04 00:30,4,78.15,78.19,78.06,78.06,37
20181101|2018-09-04 01:00,4,78.05,78.09,78.01,78.09,8
20181101|2018-09-04 01:30,4,78.06,78.21,78.04,78.19,33
20181101|2018-09-04 02:00,4,78.22,78.35,78.19,78.33,169
20181101|2018-09-04 02:30,4,78.32,78.64,78.31,78.62,379
20181101|2018-09-04 03:00,4,78.61,78.83,78.58,78.81,339
20181101|2018-09-04 03:30,4,78.77,79.22,78.71,79.22,528
20181101|2018-09-04 04:00,4,79.19,79.25,79.02,79.05,275
20181101|2018-09-04 04:30,4,79.03,79.27,78.97,79.15,297
20181101|2018-09-04 05:00,4,79.15,79.3,79.09,79.2,151
20181101|2018-09-04 05:30,4,79.28,79.71,79.28,79.46,456
20181101|2018-09-04 06:00,4,79.5,79.5,79.24,79.24,189
20181101|2018-09-04 06:30,4,79.23,79.43,79.23,79.31,148
20181101|2018-09-04 07:00,4,79.31,79.42,79.21,79.37,231
20181101|2018-09-04 07:30,4,79.35,79.5,79.31,79.4,103
20181101|2018-09-04 08:00,4,79.38,79.39,78.83,78.86,421
20181101|2018-09-04 08:30,4,78.82,78.97,78.69,78.85,275
20181101|2018-09-04 09:00,4,78.86,78.91,78.53,78.61,443
20181101|2018-09-04 09:30,4,78.57,78.68,78.22,78.31,349
20181101|2018-09-04 10:00,4,78.29,78.32,77.82,78.32,554
20181101|2018-09-04 10:30,4,78.28,78.62,78.25,78.38,504
20181101|2018-09-04 11:00,4,78.4,78.44,78.16,78.26,256
20181101|2018-09-04 11:30,4,78.25,78.29,78.15,78.18,210
20181101|2018-09-04 12:00,4,78.16,78.52,78.16,78.5,215
20181101|2018-09-04 12:30,4,78.52,78.53,78.31,78.39,193
20181101|2018-09-04 13:00,4,78.43,78.47,78.14,78.14,271
20181101|2018-09-04 13:30,4,78.13,78.13,77.68,77.77,251
20181101|2018-09-04 14:00,4,77.68,77.68,77.46,77.57,91
20181101|2018-09-04 14:30,4,77.59,77.74,77.57,77.74,34
20181101|2018-09-04 15:00,4,77.74,77.84,77.74,77.83,20
20181101|2018-09-04 15:30,4,77.78,77.82,77.76,77.82,19
20181101|2018-09-04 17:00,5,77.89,78.02,77.83,78.02,43
20181101|2018-09-04 18:00,5,77.75,77.8,77.75,77.8,2
20181101|2018-09-04 18:30,5,77.83,77.84,77.82,77.83,10
20181101|2018-09-04 19:00,5,77.83,77.88,77.83,77.85,10
20181101|2018-09-04 19:30,5,77.86,78,77.86,78,8
20181101|2018-09-04 20:00,5,78.01,78.06,77.97,78.02,55
20181101|2018-09-04 20:30,5,78.02,78.06,77.95,77.95,23
20181101|2018-09-04 21:00,5,77.97,78.02,77.94,78.02,22
20181101|2018-09-04 21:30,5,78.01,78.02,77.89,77.92,58
20181101|2018-09-04 22:00,5,77.91,77.93,77.85,77.89,38
20181101|2018-09-04 22:30,5,77.9,77.93,77.9,77.93,2
20181101|2018-09-04 23:00,5,77.95,77.95,77.8,77.8,21
20181101|2018-09-04 23:30,5,77.83,77.85,77.8,77.82,10
20181101|2018-09-05 00:00,5,77.83,77.85,77.8,77.85,22
20181101|2018-09-05 00:30,5,77.84,77.9,77.73,77.75,66
20181101|2018-09-05 01:00,5,77.69,77.7,77.45,77.5,156
20181101|2018-09-05 01:30,5,77.46,77.6,77.46,77.48,297
20181101|2018-09-05 02:00,5,77.53,77.65,77.49,77.5,179
20181101|2018-09-05 02:30,5,77.53,77.69,77.53,77.68,86
20181101|2018-09-05 03:00,5,77.66,77.77,77.5,77.67,118
20181101|2018-09-05 03:30,5,77.7,77.77,77.54,77.63,147
20181101|2018-09-05 04:00,5,77.63,77.66,77.54,77.58,99
20181101|2018-09-05 04:30,5,77.6,77.6,77.05,77.13,503
20181101|2018-09-05 05:00,5,77.11,77.34,77.11,77.25,376
20181101|2018-09-05 05:30,5,77.26,77.41,77.22,77.22,135
20181101|2018-09-05 06:00,5,77.24,77.41,77.24,77.41,29
20181101|2018-09-05 06:30,5,77.47,77.56,77.38,77.4,112
20181101|2018-09-05 07:00,5,77.39,77.42,77.27,77.4,136
20181101|2018-09-05 07:30,5,77.39,77.5,77.34,77.41,65
20181101|2018-09-05 08:00,5,77.47,77.74,77.3,77.65,346
20181101|2018-09-05 08:30,5,77.65,77.9,77.58,77.71,354
20181101|2018-09-05 09:00,5,77.74,77.77,76.92,77.1,937
20181101|2018-09-05 09:30,5,77.07,77.45,77.01,77.31,690
20181101|2018-09-05 10:00,5,77.33,77.59,77.22,77.36,607
20181101|2018-09-05 10:30,5,77.35,77.39,77.17,77.37,507
20181101|2018-09-05 11:00,5,77.36,77.46,77.31,77.4,137
20181101|2018-09-05 11:30,5,77.4,77.5,77.35,77.38,140
20181101|2018-09-05 12:00,5,77.38,77.38,77.28,77.32,70
20181101|2018-09-05 12:30,5,77.27,77.3,77.14,77.3,169
20181101|2018-09-05 13:00,5,77.28,77.36,77.16,77.26,212
20181101|2018-09-05 13:30,5,77.27,77.28,77.23,77.25,91
20181101|2018-09-05 14:00,5,77.25,77.28,77.25,77.27,61
20181101|2018-09-05 14:30,5,77.28,77.29,77.25,77.26,40
20181101|2018-09-05 15:00,5,77.36,77.36,77.26,77.26,19
20181101|2018-09-05 15:30,5,77.32,77.32,77.06,77.14,48
20181101|2018-09-05 17:00,6,77.14,77.14,77.11,77.12,6
20181101|2018-09-05 17:30,6,77.12,77.12,77.12,77.12,1
20181101|2018-09-05 18:30,6,77.06,77.07,77.06,77.06,4
20181101|2018-09-05 19:00,6,77.01,77.01,76.9,77,47
20181101|2018-09-05 19:30,6,76.96,76.98,76.96,76.98,4
20181101|2018-09-05 20:00,6,77.14,77.19,77.14,77.18,30
20181101|2018-09-05 20:30,6,77.2,77.2,77.1,77.12,18
20181101|2018-09-05 21:00,6,77.1,77.13,77.09,77.1,13
20181101|2018-09-05 21:30,6,77.06,77.12,77.04,77.08,32
20181101|2018-09-05 22:00,6,77.09,77.14,77.08,77.14,21
20181101|2018-09-05 22:30,6,77.15,77.27,77.15,77.27,14
20181101|2018-09-05 23:00,6,77.23,77.23,77.23,77.23,2
20181101|2018-09-05 23:30,6,77.25,77.25,77.25,77.25,2
20181101|2018-09-06 00:00,6,77.22,77.22,77.22,77.22,1
20181101|2018-09-06 00:30,6,77.18,77.22,77.1,77.22,31
20181101|2018-09-06 01:00,6,77.16,77.21,77.14,77.21,22
20181101|2018-09-06 01:30,6,77.26,77.37,77.2,77.32,68
20181101|2018-09-06 02:00,6,77.25,77.25,77.1,77.16,49
20181101|2018-09-06 02:30,6,77.13,77.2,77.07,77.13,92
20181101|2018-09-06 03:00,6,77.14,77.34,77.11,77.31,120
20181101|2018-09-06 03:30,6,77.29,77.48,77.21,77.44,234
20181101|2018-09-06 04:00,6,77.46,77.69,77.43,77.69,157
20181101|2018-09-06 04:30,6,77.67,77.74,77.57,77.58,174
20181101|2018-09-06 05:00,6,77.56,77.75,77.55,77.65,92
20181101|2018-09-06 05:30,6,77.59,77.65,77.46,77.5,553
20181101|2018-09-06 06:00,6,77.47,77.57,77.45,77.55,155
20181101|2018-09-06 06:30,6,77.55,77.6,77.46,77.46,37
20181101|2018-09-06 07:00,6,77.44,77.55,77.44,77.49,841
20181101|2018-09-06 07:30,6,77.52,77.64,77.5,77.62,1029
20181101|2018-09-06 08:00,6,77.6,77.69,77.45,77.52,371
20181101|2018-09-06 08:30,6,77.53,77.64,77.43,77.58,1375
20181101|2018-09-06 09:00,6,77.55,77.67,77.49,77.59,391
20181101|2018-09-06 09:30,6,77.61,77.62,77.3,77.4,264
20181101|2018-09-06 10:00,6,77.41,77.56,76.37,76.37,706
20181101|2018-09-06 10:30,6,76.41,76.5,75.85,75.99,535
20181101|2018-09-06 11:00,6,75.96,76.07,75.79,75.81,427
20181101|2018-09-06 11:30,6,75.8,76.12,75.64,75.94,582
20181101|2018-09-06 12:00,6,75.95,76.27,75.91,76.21,950
20181101|2018-09-06 12:30,6,76.19,76.61,76.16,76.49,1218
20181101|2018-09-06 13:00,6,76.52,76.69,76.32,76.56,672
20181101|2018-09-06 13:30,6,76.64,76.67,76.61,76.63,90
20181101|2018-09-06 14:00,6,76.64,76.65,76.59,76.63,38
20181101|2018-09-06 14:30,6,76.66,76.69,76.65,76.66,61
20181101|2018-09-06 15:00,6,76.66,76.75,76.66,76.67,31
20181101|2018-09-06 15:30,6,76.67,76.67,76.57,76.57,28
20181101|2018-09-06 17:00,7,76.58,76.59,76.58,76.59,4
20181101|2018-09-06 17:30,7,76.59,76.59,76.59,76.59,3
20181101|2018-09-06 18:00,7,76.59,76.59,76.59,76.59,1
20181101|2018-09-06 18:30,7,76.65,76.69,76.65,76.68,9
20181101|2018-09-06 19:00,7,76.66,76.66,76.57,76.57,6
20181101|2018-09-06 19:30,7,76.62,76.62,76.62,76.62,1
20181101|2018-09-06 20:00,7,76.61,76.67,76.53,76.55,74
20181101|2018-09-06 20:30,7,76.56,76.62,76.53,76.53,30
20181101|2018-09-06 21:00,7,76.5,76.5,76.49,76.49,4
20181101|2018-09-06 21:30,7,76.47,76.48,76.42,76.44,31
20181101|2018-09-06 22:00,7,76.51,76.51,76.46,76.46,2
20181101|2018-09-06 22:30,7,76.4,76.42,76.39,76.4,19
20181101|2018-09-06 23:00,7,76.41,76.41,76.41,76.41,2
20181101|2018-09-06 23:30,7,76.42,76.45,76.41,76.45,4
20181101|2018-09-07 00:00,7,76.45,76.45,76.45,76.45,4
20181101|2018-09-07 00:30,7,76.44,76.47,76.44,76.47,3
20181101|2018-09-07 01:00,7,76.48,76.57,76.48,76.56,11
20181101|2018-09-07 01:30,7,76.59,76.6,76.59,76.6,11
20181101|2018-09-07 02:00,7,76.65,76.67,76.52,76.59,41
20181101|2018-09-07 02:30,7,76.62,76.79,76.58,76.79,87
20181101|2018-09-07 03:00,7,76.75,76.82,76.6,76.72,129
20181101|2018-09-07 03:30,7,76.74,76.74,76.35,76.37,273
20181101|2018-09-07 04:00,7,76.39,76.59,76.27,76.54,172
20181101|2018-09-07 04:30,7,76.57,76.63,76.52,76.53,43
20181101|2018-09-07 05:00,7,76.49,76.49,76.22,76.37,119
20181101|2018-09-07 05:30,7,76.36,76.62,76.36,76.62,106
20181101|2018-09-07 06:00,7,76.59,76.73,76.59,76.73,134
20181101|2018-09-07 06:30,7,76.72,76.81,76.7,76.76,116
20181101|2018-09-07 07:00,7,76.79,76.91,76.66,76.74,190
20181101|2018-09-07 07:30,7,76.69,76.73,76.5,76.61,188
20181101|2018-09-07 08:00,7,76.57,76.58,76.08,76.1,376
20181101|2018-09-07 08:30,7,76.16,76.35,75.9,76.22,290
20181101|2018-09-07 09:00,7,76.27,76.3,76.03,76.12,226
20181101|2018-09-07 09:30,7,76.08,76.21,75.91,75.96,227
20181101|2018-09-07 10:00,7,76,76.33,76,76.33,376
20181101|2018-09-07 10:30,7,76.37,76.63,76.35,76.4,305
20181101|2018-09-07 11:00,7,76.41,76.47,76.05,76.19,328
20181101|2018-09-07 11:30,7,76.16,76.39,76.13,76.37,147
20181101|2018-09-07 12:00,7,76.34,76.6,76.34,76.6,125
20181101|2018-09-07 12:30,7,76.6,76.8,76.6,76.66,199
20181101|2018-09-07 13:00,7,76.66,76.85,76.59,76.83,175
20181101|2018-09-07 13:30,7,76.84,76.98,76.74,76.93,134
20181101|2018-09-07 14:00,7,76.92,76.97,76.86,76.94,67
20181101|2018-09-07 14:30,7,76.92,77.06,76.92,77,90
20181101|2018-09-07 15:00,7,77.02,77.05,77.01,77.02,23
20181101|2018-09-07 15:30,7,77.02,77.08,76.98,76.99,41
20181101|2018-09-09 17:00,10,76.85,77.18,76.85,77.18,54
20181101|2018-09-09 17:30,10,77.27,77.31,77.26,77.26,16
20181101|2018-09-09 18:00,10,77.23,77.23,77.23,77.23,1
20181101|2018-09-09 19:00,10,77.25,77.28,77.2,77.2,8
20181101|2018-09-09 19:30,10,77.18,77.25,77.18,77.25,14
20181101|2018-09-09 20:00,10,77.18,77.2,77.11,77.2,33
20181101|2018-09-09 20:30,10,77.21,77.24,77.15,77.2,31
20181101|2018-09-09 21:00,10,77.21,77.3,77.21,77.24,31
20181101|2018-09-09 21:30,10,77.29,77.42,77.26,77.3,33
20181101|2018-09-09 22:00,10,77.34,77.34,77.28,77.34,22
20181101|2018-09-09 22:30,10,77.32,77.32,77.32,77.32,1
20181101|2018-09-09 23:00,10,77.27,77.27,77.25,77.25,5
20181101|2018-09-09 23:30,10,77.27,77.27,77.27,77.27,1
20181101|2018-09-10 00:00,10,77.26,77.28,77.17,77.17,8
20181101|2018-09-10 00:30,10,77.18,77.24,77.13,77.24,56
20181101|2018-09-10 01:00,10,77.29,77.44,77.29,77.44,29
20181101|2018-09-10 01:30,10,77.43,77.52,77.4,77.5,145
20181101|2018-09-10 02:00,10,77.52,77.59,77.43,77.53,146
20181101|2018-09-10 02:30,10,77.57,77.72,77.47,77.65,150
20181101|2018-09-10 03:00,10,77.65,77.76,77.6,77.74,209
20181101|2018-09-10 03:30,10,77.77,77.9,77.69,77.87,343
20181101|2018-09-10 04:00,10,77.85,77.91,77.65,77.65,104
20181101|2018-09-10 04:30,10,77.64,77.64,77.39,77.42,140
20181101|2018-09-10 05:00,10,77.41,77.41,77.18,77.23,264
20181101|2018-09-10 05:30,10,77.22,77.44,77.22,77.36,158
20181101|2018-09-10 06:00,10,77.33,77.53,77.32,77.47,99
20181101|2018-09-10 06:30,10,77.4,77.4,77.04,77.08,312
20181101|2018-09-10 07:00,10,77.1,77.25,77.1,77.23,139
20181101|2018-09-10 07:30,10,77.23,77.45,77.23,77.34,202
20181101|2018-09-10 08:00,10,77.35,77.65,77.29,77.64,480
20181101|2018-09-10 08:30,10,77.66,77.81,77.49,77.68,421
20181101|2018-09-10 09:00,10,77.72,77.85,77.6,77.73,397
20181101|2018-09-10 09:30,10,77.73,77.74,77.05,77.22,2025
20181101|2018-09-10 10:00,10,77.2,77.51,77.14,77.35,442
20181101|2018-09-10 10:30,10,77.39,77.61,76.9,77.03,1245
20181101|2018-09-10 11:00,10,77,77.17,76.95,77.12,355
20181101|2018-09-10 11:30,10,77.12,77.2,76.94,77.1,276
20181101|2018-09-10 12:00,10,77.13,77.35,77.1,77.31,275
20181101|2018-09-10 12:30,10,77.35,77.35,77.21,77.26,99
20181101|2018-09-10 13:00,10,77.23,77.42,77.2,77.42,420
20181101|2018-09-10 13:30,10,77.38,77.47,77.37,77.38,140
20181101|2018-09-10 14:00,10,77.38,77.42,77.35,77.36,35
20181101|2018-09-10 14:30,10,77.37,77.39,77.33,77.36,60
20181101|2018-09-10 15:00,10,77.38,77.43,77.35,77.4,30
20181101|2018-09-10 15:30,10,77.4,77.4,77.36,77.36,17
20181101|2018-09-10 17:00,11,77.36,77.38,77.36,77.38,9
20181101|2018-09-10 17:30,11,77.41,77.42,77.41,77.42,3
20181101|2018-09-10 18:00,11,77.41,77.41,77.41,77.41,1
20181101|2018-09-10 18:30,11,77.42,77.42,77.38,77.41,4
20181101|2018-09-10 19:00,11,77.38,77.42,77.37,77.39,7
20181101|2018-09-10 19:30,11,77.5,77.5,77.49,77.5,22
20181101|2018-09-10 20:00,11,77.42,77.55,77.39,77.49,54
20181101|2018-09-10 20:30,11,77.47,77.49,77.43,77.43,15
20181101|2018-09-10 21:00,11,77.47,77.5,77.45,77.5,15
20181101|2018-09-10 21:30,11,77.53,77.53,77.46,77.49,30
20181101|2018-09-10 22:00,11,77.46,77.53,77.44,77.51,31
20181101|2018-09-10 23:00,11,77.5,77.5,77.5,77.5,1
20181101|2018-09-10 23:30,11,77.51,77.51,77.5,77.51,6
20181101|2018-09-11 00:00,11,77.52,77.55,77.51,77.55,8
20181101|2018-09-11 00:30,11,77.57,77.61,77.56,77.58,24
20181101|2018-09-11 01:00,11,77.58,77.76,77.58,77.75,53
20181101|2018-09-11 01:30,11,77.73,77.81,77.73,77.79,117
20181101|2018-09-11 02:00,11,77.77,77.93,77.7,77.91,210
20181101|2018-09-11 02:30,11,77.87,77.96,77.74,77.76,150
20181101|2018-09-11 03:00,11,77.8,78.11,77.79,78.08,662
20181101|2018-09-11 03:30,11,78.08,78.13,77.95,78.1,400
20181101|2018-09-11 04:00,11,78.09,78.12,77.91,77.94,277
20181101|2018-09-11 04:30,11,77.94,77.98,77.77,77.89,168
20181101|2018-09-11 05:00,11,77.89,77.96,77.85,77.92,164
20181101|2018-09-11 05:30,11,77.91,78,77.86,78,79
20181101|2018-09-11 06:00,11,77.97,78.06,77.92,77.97,173
20181101|2018-09-11 06:30,11,77.99,77.99,77.83,77.91,118
20181101|2018-09-11 07:00,11,77.91,77.92,77.75,77.85,111
20181101|2018-09-11 07:30,11,77.84,77.9,77.64,77.68,268
20181101|2018-09-11 08:00,11,77.68,77.83,77.55,77.83,364
20181101|2018-09-11 08:30,11,77.85,77.94,77.7,77.79,304
20181101|2018-09-11 09:00,11,77.82,78.42,77.82,78.36,1393
20181101|2018-09-11 09:30,11,78.38,78.65,78.25,78.53,1626
20181101|2018-09-11 10:00,11,78.55,78.8,78.5,78.59,2178
20181101|2018-09-11 10:30,11,78.62,78.83,78.53,78.81,1286
20181101|2018-09-11 11:00,11,78.82,78.95,78.8,78.9,1233
20181101|2018-09-11 11:30,11,78.91,78.93,78.77,78.87,649
20181101|2018-09-11 12:00,11,78.9,79.1,78.9,79.02,299
20181101|2018-09-11 12:30,11,79.02,79.22,79.02,79.16,394
20181101|2018-09-11 13:00,11,79.16,79.27,78.94,79.06,438
20181101|2018-09-11 13:30,11,79.06,79.18,79.04,79.14,156
20181101|2018-09-11 14:00,11,79.13,79.24,79.12,79.13,63
20181101|2018-09-11 14:30,11,79.15,79.18,79.13,79.18,22
20181101|2018-09-11 15:00,11,79.16,79.25,79.1,79.25,24
20181101|2018-09-11 15:30,11,79.24,79.52,79.2,79.42,188
20181101|2018-09-11 17:00,12,79.47,79.47,79.19,79.36,72
20181101|2018-09-11 17:30,12,79.33,79.44,79.31,79.42,28
20181101|2018-09-11 18:00,12,79.43,79.45,79.41,79.41,7
20181101|2018-09-11 18:30,12,79.41,79.42,79.36,79.41,23
20181101|2018-09-11 19:00,12,79.47,79.47,79.3,79.32,24
20181101|2018-09-11 19:30,12,79.29,79.32,79.27,79.31,5
20181101|2018-09-11 20:00,12,79.31,79.34,79.27,79.27,30
20181101|2018-09-11 20:30,12,79.25,79.3,79.25,79.28,16
20181101|2018-09-11 21:00,12,79.29,79.4,79.29,79.4,5
20181101|2018-09-11 21:30,12,79.44,79.64,79.44,79.61,91
20181101|2018-09-11 22:00,12,79.61,79.64,79.3,79.34,104
20181101|2018-09-11 22:30,12,79.32,79.32,79.31,79.31,2
20181101|2018-09-11 23:00,12,79.38,79.39,79.38,79.39,3
20181101|2018-09-11 23:30,12,79.34,79.34,79.34,79.34,2
20181101|2018-09-12 00:00,12,79.33,79.35,79.31,79.35,7
20181101|2018-09-12 00:30,12,79.36,79.48,79.36,79.46,39
20181101|2018-09-12 01:00,12,79.46,79.48,79.37,79.43,23
20181101|2018-09-12 01:30,12,79.41,79.45,79.26,79.26,90
20181101|2018-09-12 02:00,12,79.25,79.35,79.16,79.22,152
20181101|2018-09-12 02:30,12,79.2,79.39,79.12,79.36,204
20181101|2018-09-12 03:00,12,79.35,79.38,79.18,79.37,251
20181101|2018-09-12 03:30,12,79.35,79.36,78.94,78.97,376
20181101|2018-09-12 04:00,12,78.96,79.02,78.75,78.81,351
20181101|2018-09-12 04:30,12,78.79,79.12,78.78,79.12,162
20181101|2018-09-12 05:00,12,79.1,79.22,79.01,79.13,230
20181101|2018-09-12 05:30,12,79.11,79.21,79.02,79.21,169
20181101|2018-09-12 06:00,12,79.16,79.31,79.15,79.3,133
20181101|2018-09-12 06:30,12,79.3,79.37,79.22,79.33,118
20181101|2018-09-12 07:00,12,79.35,79.39,79.27,79.3,99
20181101|2018-09-12 07:30,12,79.32,79.49,79.32,79.4,124
20181101|2018-09-12 08:00,12,79.36,79.6,79.36,79.46,484
20181101|2018-09-12 08:30,12,79.5,79.57,79.39,79.47,291
20181101|2018-09-12 09:00,12,79.45,79.78,79.44,79.58,823
20181101|2018-09-12 09:30,12,79.57,80.11,79.34,80.04,1849
20181101|2018-09-12 10:00,12,80.07,80.08,79.54,79.84,1316
20181101|2018-09-12 10:30,12,79.83,79.85,79.51,79.65,446
20181101|2018-09-12 11:00,12,79.66,79.79,79.39,79.78,523
20181101|2018-09-12 11:30,12,79.79,79.81,79.5,79.65,370
20181101|2018-09-12 12:00,12,79.67,79.88,79.65,79.84,203
20181101|2018-09-12 12:30,12,79.83,80,79.73,79.76,473
20181101|2018-09-12 13:00,12,79.76,79.81,79.6,79.79,374
20181101|2018-09-12 13:30,12,79.77,79.77,79.57,79.66,151
20181101|2018-09-12 14:00,12,79.66,79.66,79.57,79.63,62
20181101|2018-09-12 14:30,12,79.63,79.69,79.57,79.65,65
20181101|2018-09-12 15:00,12,79.65,79.76,79.65,79.76,34
20181101|2018-09-12 15:30,12,79.72,79.73,79.71,79.71,11
20181101|2018-09-12 17:00,13,79.77,79.77,79.67,79.67,2
20181101|2018-09-12 17:30,13,79.66,79.66,79.66,79.66,1
20181101|2018-09-12 18:00,13,79.63,79.66,79.63,79.66,3
20181101|2018-09-12 18:30,13,79.63,79.63,79.62,79.62,3
20181101|2018-09-12 19:00,13,79.65,79.65,79.63,79.64,4
20181101|2018-09-12 19:30,13,79.61,79.61,79.55,79.55,7
20181101|2018-09-12 20:00,13,79.54,79.54,79.3,79.34,48
20181101|2018-09-12 20:30,13,79.33,79.4,79.26,79.4,45
20181101|2018-09-12 21:00,13,79.38,79.38,79.37,79.37,2
20181101|2018-09-12 21:30,13,79.26,79.32,79.26,79.31,64
20181101|2018-09-12 22:00,13,79.28,79.31,79.25,79.31,17
20181101|2018-09-12 22:30,13,79.31,79.31,79.31,79.31,4
20181101|2018-09-12 23:00,13,79.3,79.33,79.3,79.33,2
20181101|2018-09-13 00:00,13,79.29,79.29,79.25,79.27,12
20181101|2018-09-13 00:30,13,79.31,79.34,79.31,79.32,12
20181101|2018-09-13 01:00,13,79.35,79.37,79.32,79.34,32
20181101|2018-09-13 01:30,13,79.34,79.42,79.31,79.4,50
20181101|2018-09-13 02:00,13,79.45,79.46,79.28,79.43,72
20181101|2018-09-13 02:30,13,79.45,79.55,79.44,79.5,106
20181101|2018-09-13 03:00,13,79.48,79.57,78.91,78.99,867
20181101|2018-09-13 03:30,13,78.97,79.11,78.79,78.96,870
20181101|2018-09-13 04:00,13,78.95,79.14,78.93,79.08,415
20181101|2018-09-13 04:30,13,79.12,79.14,78.96,79.04,130
20181101|2018-09-13 05:00,13,79.02,79.19,79.01,79.17,111
20181101|2018-09-13 05:30,13,79.14,79.19,79.01,79.16,64
20181101|2018-09-13 06:00,13,79.15,79.22,79.05,79.12,87
20181101|2018-09-13 06:30,13,79.13,79.28,78.99,79.06,570
20181101|2018-09-13 07:00,13,79.09,79.18,78.96,79.13,92
20181101|2018-09-13 07:30,13,79.1,79.21,78.99,79.17,869
20181101|2018-09-13 08:00,13,79.21,79.25,78.99,79.11,205
20181101|2018-09-13 08:30,13,79.14,79.15,78.9,79.06,229
20181101|2018-09-13 09:00,13,79.08,79.32,77.97,78.06,1267
20181101|2018-09-13 09:30,13,78.04,78.37,78.01,78.27,1395
20181101|2018-09-13 10:00,13,78.26,78.64,78.1,78.19,1296
20181101|2018-09-13 10:30,13,78.18,78.36,78.1,78.22,647
20181101|2018-09-13 11:00,13,78.23,78.47,78.23,78.42,272
20181101|2018-09-13 11:30,13,78.44,78.45,78.26,78.29,223
20181101|2018-09-13 12:00,13,78.27,78.37,78.21,78.34,184
20181101|2018-09-13 12:30,13,78.35,78.43,78.04,78.04,333
20181101|2018-09-13 13:00,13,78.04,78.26,77.87,78.25,456
20181101|2018-09-13 13:30,13,78.26,78.47,78.25,78.41,271
20181101|2018-09-13 14:00,13,78.42,78.42,78.38,78.38,25
20181101|2018-09-13 14:30,13,78.29,78.37,78.29,78.37,28
20181101|2018-09-13 15:00,13,78.35,78.35,78.28,78.28,7
20181101|2018-09-13 15:30,13,78.28,78.36,78.26,78.36,26
20181101|2018-09-13 17:00,14,78.36,78.45,78.36,78.45,7
20181101|2018-09-13 17:30,14,78.48,78.49,78.47,78.48,5
20181101|2018-09-13 18:30,14,78.45,78.45,78.45,78.45,1
20181101|2018-09-13 19:00,14,78.46,78.47,78.42,78.42,10
20181101|2018-09-13 19:30,14,78.39,78.4,78.37,78.37,4
20181101|2018-09-13 20:00,14,78.41,78.41,78.38,78.38,4
20181101|2018-09-13 20:30,14,78.34,78.41,78.34,78.4,7
20181101|2018-09-13 21:00,14,78.39,78.47,78.39,78.47,4
20181101|2018-09-13 21:30,14,78.39,78.39,78.33,78.33,9
20181101|2018-09-13 22:00,14,78.22,78.27,78.2,78.21,21
20181101|2018-09-13 22:30,14,78.29,78.29,78.29,78.29,2
20181101|2018-09-13 23:30,14,78.35,78.35,78.35,78.35,1
20181101|2018-09-14 00:30,14,78.31,78.31,78.2,78.21,41
20181101|2018-09-14 01:00,14,78.22,78.23,78.12,78.18,58
20181101|2018-09-14 01:30,14,78.19,78.35,78.12,78.35,40
20181101|2018-09-14 02:00,14,78.35,78.47,78.32,78.42,94
20181101|2018-09-14 02:30,14,78.36,78.58,78.35,78.58,240
20181101|2018-09-14 03:00,14,78.56,78.62,78.3,78.47,370
20181101|2018-09-14 03:30,14,78.45,78.45,78.12,78.18,247
20181101|2018-09-14 04:00,14,78.18,78.28,78.09,78.24,123
20181101|2018-09-14 04:30,14,78.31,78.39,78.28,78.3,112
20181101|2018-09-14 05:00,14,78.27,78.34,78.18,78.27,135
20181101|2018-09-14 05:30,14,78.29,78.47,78.23,78.46,90
20181101|2018-09-14 06:00,14,78.46,78.46,78.24,78.24,92
20181101|2018-09-14 06:30,14,78.22,78.31,78.19,78.3,66
20181101|2018-09-14 07:00,14,78.33,78.34,78.24,78.3,86
20181101|2018-09-14 07:30,14,78.3,78.38,78.22,78.29,518
20181101|2018-09-14 08:00,14,78.27,78.35,77.97,78.21,429
20181101|2018-09-14 08:30,14,78.19,78.23,78.11,78.15,250
20181101|2018-09-14 09:00,14,78.14,78.14,77.54,77.7,423
20181101|2018-09-14 09:30,14,77.71,77.78,77.39,77.67,761
20181101|2018-09-14 10:00,14,77.68,78.19,77.68,78.14,438
20181101|2018-09-14 10:30,14,78.13,78.93,78.06,78.62,590
20181101|2018-09-14 11:00,14,78.71,78.72,78.21,78.3,316
20181101|2018-09-14 11:30,14,78.32,78.41,78.17,78.2,227
20181101|2018-09-14 12:00,14,78.19,78.19,77.95,78.06,330
20181101|2018-09-14 12:30,14,78.06,78.14,77.97,78.14,225
20181101|2018-09-14 13:00,14,78.14,78.19,77.91,78.09,276
20181101|2018-09-14 13:30,14,78.11,78.12,78.01,78.06,97
20181101|2018-09-14 14:00,14,78.07,78.15,78.07,78.09,102
20181101|2018-09-14 14:30,14,78.07,78.11,78.05,78.09,26
20181101|2018-09-14 15:00,14,78.11,78.11,78.06,78.08,8
20181101|2018-09-14 15:30,14,78.09,78.14,78.08,78.08,10
20181101|2018-09-16 17:00,17,77.99,77.99,77.94,77.97,9
20181101|2018-09-16 17:30,17,77.99,78.04,77.99,77.99,13
20181101|2018-09-16 18:00,17,77.96,77.97,77.95,77.97,4
20181101|2018-09-16 19:00,17,77.97,77.97,77.94,77.95,3
20181101|2018-09-16 19:30,17,77.92,77.95,77.92,77.95,2
20181101|2018-09-16 20:00,17,78.02,78.03,77.86,77.93,45
20181101|2018-09-16 20:30,17,77.98,78.11,77.98,78.07,28
20181101|2018-09-16 21:00,17,78.01,78.07,78.01,78.07,12
20181101|2018-09-16 21:30,17,78.11,78.11,78.08,78.08,23
20181101|2018-09-16 22:00,17,78.15,78.15,78.01,78.02,17
20181101|2018-09-16 22:30,17,77.98,78,77.98,77.99,4
20181101|2018-09-16 23:30,17,77.97,77.98,77.97,77.98,2
20181101|2018-09-17 00:00,17,77.97,77.97,77.97,77.97,1
20181101|2018-09-17 00:30,17,77.99,78.03,77.98,77.99,21
20181101|2018-09-17 01:00,17,78.08,78.2,78.03,78.16,26
20181101|2018-09-17 01:30,17,78.17,78.21,78.14,78.2,20
20181101|2018-09-17 02:00,17,78.25,78.34,78.18,78.31,144
20181101|2018-09-17 02:30,17,78.33,78.4,78.25,78.36,91
20181101|2018-09-17 03:00,17,78.37,78.56,78.15,78.54,258
20181101|2018-09-17 03:30,17,78.56,78.65,78.5,78.53,194
20181101|2018-09-17 04:00,17,78.52,78.52,78.37,78.49,51
20181101|2018-09-17 04:30,17,78.52,78.71,78.52,78.67,215
20181101|2018-09-17 05:00,17,78.61,78.8,78.59,78.69,50
20181101|2018-09-17 05:30,17,78.66,78.66,78.53,78.53,52
20181101|2018-09-17 06:00,17,78.52,78.73,78.51,78.7,104
20181101|2018-09-17 06:30,17,78.71,78.74,78.5,78.55,62
20181101|2018-09-17 07:00,17,78.63,78.66,78.47,78.51,72
20181101|2018-09-17 07:30,17,78.54,78.8,78.54,78.77,124
20181101|2018-09-17 08:00,17,78.79,78.82,78.5,78.68,355
20181101|2018-09-17 08:30,17,78.71,78.85,78.66,78.76,184
20181101|2018-09-17 09:00,17,78.79,78.89,78.68,78.74,643
20181101|2018-09-17 09:30,17,78.74,78.8,78.28,78.3,506
20181101|2018-09-17 10:00,17,78.31,78.45,78.16,78.36,787
20181101|2018-09-17 10:30,17,78.33,78.4,77.99,78.09,1432
20181101|2018-09-17 11:00,17,78.1,78.12,77.95,77.98,1162
20181101|2018-09-17 11:30,17,77.98,77.98,77.73,77.77,773
20181101|2018-09-17 12:00,17,77.8,77.97,77.76,77.95,187
20181101|2018-09-17 12:30,17,77.94,78.2,77.94,78.2,172
20181101|2018-09-17 13:00,17,78.2,78.21,77.93,78.02,196
20181101|2018-09-17 13:30,17,77.95,77.98,77.85,77.87,133
20181101|2018-09-17 14:00,17,77.86,77.9,77.85,77.87,54
20181101|2018-09-17 14:30,17,77.85,77.92,77.83,77.92,36
20181101|2018-09-17 15:00,17,77.91,77.91,77.9,77.9,5
20181101|2018-09-17 15:30,17,77.88,77.92,77.87,77.92,9
20181101|2018-09-17 17:00,18,77.89,77.95,77.89,77.95,6
20181101|2018-09-17 17:30,18,77.84,77.84,77.84,77.84,1
20181101|2018-09-17 18:00,18,77.83,77.83,77.75,77.75,5
20181101|2018-09-17 18:30,18,77.7,77.75,77.7,77.75,11
20181101|2018-09-17 19:00,18,77.72,77.75,77.71,77.72,17
20181101|2018-09-17 19:30,18,77.73,77.73,77.73,77.73,1
20181101|2018-09-17 20:00,18,77.73,77.73,77.66,77.67,27
20181101|2018-09-17 20:30,18,77.7,77.78,77.7,77.72,25
20181101|2018-09-17 21:00,18,77.73,77.73,77.64,77.64,13
20181101|2018-09-17 21:30,18,77.63,77.68,77.5,77.5,106
20181101|2018-09-17 22:00,18,77.62,77.65,77.6,77.62,21
20181101|2018-09-17 22:30,18,77.59,77.61,77.57,77.58,11
20181101|2018-09-17 23:00,18,77.63,77.63,77.63,77.63,4
20181101|2018-09-17 23:30,18,77.63,77.63,77.58,77.58,6
20181101|2018-09-18 00:00,18,77.61,77.61,77.55,77.56,13
20181101|2018-09-18 00:30,18,77.6,77.65,77.59,77.62,29
20181101|2018-09-18 01:00,18,77.6,77.7,77.59,77.7,58
20181101|2018-09-18 01:30,18,77.69,77.84,77.69,77.84,41
20181101|2018-09-18 02:00,18,77.74,77.75,77.61,77.74,105
20181101|2018-09-18 02:30,18,77.73,77.82,77.52,77.59,165
20181101|2018-09-18 03:00,18,77.52,77.83,77.52,77.82,350
20181101|2018-09-18 03:30,18,77.75,77.93,77.71,77.89,176
20181101|2018-09-18 04:00,18,77.89,79.28,77.89,79,722
20181101|2018-09-18 04:30,18,79.05,79.37,79.05,79.26,223
20181101|2018-09-18 05:00,18,79.25,79.31,78.94,79,166
20181101|2018-09-18 05:30,18,78.99,79.06,78.88,79.04,156
20181101|2018-09-18 06:00,18,79.02,79.23,78.99,79,270
20181101|2018-09-18 06:30,18,78.96,79.02,78.92,79,41
20181101|2018-09-18 07:00,18,78.99,79.16,78.97,79.1,116
20181101|2018-09-18 07:30,18,79.1,79.21,79.07,79.08,69
20181101|2018-09-18 08:00,18,79,79.14,78.7,79.02,172
20181101|2018-09-18 08:30,18,79.06,79.68,79.03,79.56,202
20181101|2018-09-18 09:00,18,79.58,79.63,79.27,79.4,165
20181101|2018-09-18 09:30,18,79.39,79.43,79.09,79.26,220
20181101|2018-09-18 10:00,18,79.24,79.24,78.63,78.88,201
20181101|2018-09-18 10:30,18,78.95,78.97,78.81,78.94,152
20181101|2018-09-18 11:00,18,78.93,79.03,78.77,78.85,168
20181101|2018-09-18 11:30,18,78.83,78.97,78.83,78.96,75
20181101|2018-09-18 12:00,18,78.96,78.98,78.77,78.78,88
20181101|2018-09-18 12:30,18,78.77,78.87,78.63,78.75,139
20181101|2018-09-18 13:00,18,78.75,79.08,78.7,79.08,137
20181101|2018-09-18 13:30,18,79.03,79.1,78.96,78.99,71
20181101|2018-09-18 14:00,18,78.97,79.03,78.94,79.02,21
20181101|2018-09-18 14:30,18,79,79.02,78.95,78.95,40
20181101|2018-09-18 15:00,18,79.01,79.09,78.98,78.98,23
20181101|2018-09-18 15:30,18,79.04,79.12,78.65,78.83,152
20181101|2018-09-18 17:00,19,78.86,78.91,78.86,78.88,11
20181101|2018-09-18 17:30,19,78.89,78.95,78.89,78.95,13
20181101|2018-09-18 18:00,19,78.92,78.92,78.89,78.9,3
20181101|2018-09-18 18:30,19,78.91,78.93,78.91,78.93,4
20181101|2018-09-18 19:00,19,78.93,78.94,78.78,78.81,10
20181101|2018-09-18 20:00,19,78.82,78.84,78.79,78.84,8
20181101|2018-09-18 20:30,19,78.83,78.83,78.8,78.8,17
20181101|2018-09-18 21:00,19,78.81,78.97,78.81,78.97,25
20181101|2018-09-18 21:30,19,79.02,79.05,79.01,79.05,13
20181101|2018-09-18 22:00,19,79.02,79.04,78.97,79.02,17
20181101|2018-09-18 22:30,19,78.99,78.99,78.99,78.99,1
20181101|2018-09-18 23:00,19,79,79,79,79,2
20181101|2018-09-19 00:00,19,79.01,79.03,79.01,79.03,13
20181101|2018-09-19 00:30,19,79.08,79.1,79.06,79.08,54
20181101|2018-09-19 01:00,19,79.04,79.1,78.99,79.08,33
20181101|2018-09-19 01:30,19,79.1,79.24,79.1,79.15,64
20181101|2018-09-19 02:00,19,79.14,79.34,79.14,79.28,57
20181101|2018-09-19 02:30,19,79.27,79.27,79.03,79.04,115
20181101|2018-09-19 03:00,19,79.04,79.19,78.93,79.13,179
20181101|2018-09-19 03:30,19,79.16,79.2,78.97,79,114
20181101|2018-09-19 04:00,19,78.95,79,78.79,78.95,105
20181101|2018-09-19 04:30,19,78.93,79.07,78.78,79.05,198
20181101|2018-09-19 05:00,19,79.01,79.01,78.8,78.82,52
20181101|2018-09-19 05:30,19,78.86,79.11,78.84,78.94,83
20181101|2018-09-19 06:00,19,78.96,79,78.87,78.87,83
20181101|2018-09-19 06:30,19,78.89,79,78.89,78.94,34
20181101|2018-09-19 07:00,19,79,79.01,78.66,78.66,94
20181101|2018-09-19 07:30,19,78.64,78.67,78.53,78.62,143
20181101|2018-09-19 08:00,19,78.62,78.79,78.59,78.7,67
20181101|2018-09-19 08:30,19,78.85,78.92,78.77,78.83,89
20181101|2018-09-19 09:00,19,78.8,79.14,78.8,79.02,129
20181101|2018-09-19 09:30,19,79.21,79.38,78.83,79.2,246
20181101|2018-09-19 10:00,19,79.21,79.42,79.11,79.28,210
20181101|2018-09-19 10:30,19,79.24,79.36,79.13,79.13,150
20181101|2018-09-19 11:00,19,79.15,79.17,78.97,79.06,113
20181101|2018-09-19 11:30,19,79.09,79.28,79.09,79.22,135
20181101|2018-09-19 12:00,19,79.26,79.35,79.17,79.24,102
20181101|2018-09-19 12:30,19,79.25,79.44,79.25,79.41,128
20181101|2018-09-19 13:00,19,79.41,79.45,79.32,79.34,108
20181101|2018-09-19 13:30,19,79.28,79.31,79.25,79.27,64
20181101|2018-09-19 14:00,19,79.24,79.24,79.19,79.21,54
20181101|2018-09-19 14:30,19,79.21,79.23,79.17,79.17,101
20181101|2018-09-19 15:00,19,79.21,79.21,79.21,79.21,1
20181101|2018-09-19 15:30,19,79.25,79.45,79.24,79.42,32
20181101|2018-09-19 17:00,20,79.33,79.34,79.31,79.33,10
20181101|2018-09-19 17:30,20,79.31,79.31,79.24,79.24,5
20181101|2018-09-19 18:30,20,79.32,79.5,79.32,79.42,45
20181101|2018-09-19 19:00,20,79.42,79.42,79.32,79.35,7
20181101|2018-09-19 19:30,20,79.34,79.34,79.32,79.34,5
20181101|2018-09-19 20:00,20,79.5,79.6,79.5,79.56,41
20181101|2018-09-19 20:30,20,79.57,79.57,79.55,79.55,7
20181101|2018-09-19 21:00,20,79.63,79.63,79.56,79.6,9
20181101|2018-09-19 21:30,20,79.59,79.66,79.59,79.61,25
20181101|2018-09-19 22:00,20,79.66,79.66,79.64,79.64,13
20181101|2018-09-19 22:30,20,79.69,79.7,79.69,79.7,3
20181101|2018-09-19 23:00,20,79.68,79.68,79.68,79.68,3
20181101|2018-09-19 23:30,20,79.67,79.68,79.62,79.62,8
20181101|2018-09-20 00:00,20,79.63,79.66,79.61,79.66,13
20181101|2018-09-20 00:30,20,79.69,79.75,79.69,79.71,33
20181101|2018-09-20 01:00,20,79.65,79.68,79.61,79.63,27
20181101|2018-09-20 01:30,20,79.67,79.82,79.67,79.69,89
20181101|2018-09-20 02:00,20,79.71,79.74,79.61,79.61,58
20181101|2018-09-20 02:30,20,79.59,79.75,79.56,79.7,104
20181101|2018-09-20 03:00,20,79.65,79.65,79.41,79.62,147
20181101|2018-09-20 03:30,20,79.63,79.67,79.35,79.42,91
20181101|2018-09-20 04:00,20,79.38,79.47,79.26,79.33,81
20181101|2018-09-20 04:30,20,79.32,79.53,79.3,79.53,41
20181101|2018-09-20 05:00,20,79.54,79.55,79.45,79.46,47
20181101|2018-09-20 05:30,20,79.48,79.75,79.46,79.7,83
20181101|2018-09-20 06:00,20,79.71,79.77,79.25,79.37,213
20181101|2018-09-20 06:30,20,79.27,79.35,78.75,78.75,231
20181101|2018-09-20 07:00,20,78.77,79.07,78.77,79.06,120
20181101|2018-09-20 07:30,20,79.05,79.13,78.94,79.09,85
20181101|2018-09-20 08:00,20,79.14,79.43,79.09,79.33,119
20181101|2018-09-20 08:30,20,79.33,79.38,78.89,79.04,69
20181101|2018-09-20 09:00,20,78.97,79.01,78.78,78.82,53
20181101|2018-09-20 09:30,20,78.87,78.87,78.54,78.75,42
20181101|2018-09-20 10:00,20,78.79,78.94,78.69,78.84,140
20181101|2018-09-20 10:30,20,78.8,78.93,78.7,78.75,107
20181101|2018-09-20 11:00,20,78.72,78.81,78.67,78.67,135
20181101|2018-09-20 11:30,20,78.67,78.83,78.67,78.72,90
20181101|2018-09-20 12:00,20,78.74,78.85,78.64,78.64,75
20181101|2018-09-20 12:30,20,78.64,78.7,78.54,78.7,181
20181101|2018-09-20 13:00,20,78.69,78.8,78.64,78.67,92
20181101|2018-09-20 13:30,20,78.61,78.65,78.54,78.57,65
20181101|2018-09-20 14:00,20,78.57,78.69,78.57,78.69,27
20181101|2018-09-20 14:30,20,78.63,78.63,78.58,78.58,25
20181101|2018-09-20 15:00,20,78.6,78.6,78.57,78.59,7
20181101|2018-09-20 15:30,20,78.6,78.63,78.6,78.63,13
20181101|2018-09-20 17:00,21,78.7,78.7,78.7,78.7,5
20181101|2018-09-20 17:30,21,78.67,78.67,78.67,78.67,1
20181101|2018-09-20 18:00,21,78.61,78.61,78.61,78.61,1
20181101|2018-09-20 19:00,21,78.67,78.73,78.67,78.72,29
20181101|2018-09-20 19:30,21,78.72,78.73,78.69,78.69,7
20181101|2018-09-20 20:00,21,78.72,78.72,78.69,78.69,11
20181101|2018-09-20 20:30,21,78.7,78.7,78.66,78.66,4
20181101|2018-09-20 21:30,21,78.7,78.72,78.7,78.72,8
20181101|2018-09-20 22:00,21,78.7,78.75,78.7,78.75,8
20181101|2018-09-20 22:30,21,78.76,78.76,78.73,78.73,2
20181101|2018-09-20 23:00,21,78.76,78.79,78.76,78.79,14
20181101|2018-09-21 00:00,21,78.76,78.78,78.76,78.78,2
20181101|2018-09-21 00:30,21,78.82,78.91,78.82,78.85,27
20181101|2018-09-21 01:00,21,78.96,78.96,78.93,78.95,45
20181101|2018-09-21 01:30,21,78.96,78.98,78.85,78.86,77
20181101|2018-09-21 02:00,21,78.88,79.05,78.87,79.04,127
20181101|2018-09-21 02:30,21,79.06,79.07,78.91,78.91,97
20181101|2018-09-21 03:00,21,78.9,79.32,78.79,79.32,301
20181101|2018-09-21 03:30,21,79.31,79.45,79.3,79.41,220
20181101|2018-09-21 04:00,21,79.45,79.51,79.32,79.36,150
20181101|2018-09-21 04:30,21,79.35,79.45,79.3,79.42,69
20181101|2018-09-21 05:00,21,79.44,79.49,79.36,79.36,37
20181101|2018-09-21 05:30,21,79.37,79.54,79.36,79.51,401
20181101|2018-09-21 06:00,21,79.51,79.58,79.45,79.53,398
20181101|2018-09-21 06:30,21,79.53,79.63,79.51,79.54,994
20181101|2018-09-21 07:00,21,79.57,79.61,79.45,79.45,268
20181101|2018-09-21 07:30,21,79.53,79.54,79.39,79.39,47
20181101|2018-09-21 08:00,21,79.43,79.71,79.42,79.64,455
20181101|2018-09-21 08:30,21,79.63,79.71,79.53,79.58,226
20181101|2018-09-21 09:00,21,79.58,79.97,79.16,79.95,511
20181101|2018-09-21 09:30,21,79.94,80.11,79.2,79.3,1849
20181101|2018-09-21 10:00,21,79.29,79.33,78.25,78.85,1687
20181101|2018-09-21 10:30,21,78.8,78.82,78.39,78.57,659
20181101|2018-09-21 11:00,21,78.67,78.96,78.64,78.84,861
20181101|2018-09-21 11:30,21,78.84,78.96,78.59,78.92,228
20181101|2018-09-21 12:00,21,78.94,79.08,78.8,78.91,334
20181101|2018-09-21 12:30,21,78.91,78.98,78.66,78.78,192
20181101|2018-09-21 13:00,21,78.82,78.86,78.63,78.86,188
20181101|2018-09-21 13:30,21,78.77,78.8,78.71,78.72,116
20181101|2018-09-21 14:00,21,78.7,78.7,78.65,78.65,26
20181101|2018-09-21 14:30,21,78.64,78.8,78.64,78.8,103
20181101|2018-09-21 15:00,21,78.79,78.81,78.74,78.79,14
20181101|2018-09-21 15:30,21,78.73,78.82,78.73,78.73,9
20181101|2018-09-23 17:00,24,79.1,79.8,79.1,79.8,142
20181101|2018-09-23 17:30,24,79.79,79.79,79.76,79.76,3
20181101|2018-09-23 18:00,24,79.76,79.76,79.69,79.69,5
20181101|2018-09-23 18:30,24,79.76,79.9,79.76,79.9,65
20181101|2018-09-23 19:00,24,79.84,79.9,79.75,79.76,53
20181101|2018-09-23 19:30,24,79.73,79.73,79.69,79.69,4
20181101|2018-09-23 20:00,24,79.71,79.73,79.71,79.73,2
20181101|2018-09-23 20:30,24,79.72,79.72,79.72,79.72,3
20181101|2018-09-23 21:00,24,79.7,79.7,79.67,79.68,12
20181101|2018-09-23 21:30,24,79.74,79.74,79.74,79.74,1
20181101|2018-09-23 22:00,24,79.76,79.77,79.73,79.75,10
20181101|2018-09-23 22:30,24,79.8,79.8,79.8,79.8,1
20181101|2018-09-23 23:00,24,79.85,79.85,79.81,79.84,3
20181101|2018-09-24 00:00,24,79.88,79.98,79.88,79.98,6
20181101|2018-09-24 00:30,24,79.98,80.28,79.98,80.27,69
20181101|2018-09-24 01:00,24,80.29,80.41,80.29,80.32,185
20181101|2018-09-24 01:30,24,80.34,80.4,80.34,80.39,43
20181101|2018-09-24 02:00,24,80.38,80.46,80.22,80.43,144
20181101|2018-09-24 02:30,24,80.44,80.46,80.31,80.36,226
20181101|2018-09-24 03:00,24,80.37,80.63,80.18,80.6,185
20181101|2018-09-24 03:30,24,80.58,80.93,80.54,80.61,428
20181101|2018-09-24 04:00,24,80.65,80.87,80.6,80.87,111
20181101|2018-09-24 04:30,24,80.9,80.9,80.61,80.67,159
20181101|2018-09-24 05:00,24,80.64,80.75,80.59,80.69,92
20181101|2018-09-24 05:30,24,80.71,80.77,80.5,80.61,120
20181101|2018-09-24 06:00,24,80.62,80.68,80.55,80.67,82
20181101|2018-09-24 06:30,24,80.69,80.8,80.63,80.63,173
20181101|2018-09-24 07:00,24,80.66,80.68,80.27,80.44,224
20181101|2018-09-24 07:30,24,80.35,80.44,80.3,80.32,126
20181101|2018-09-24 08:00,24,80.54,80.68,80.34,80.57,117
20181101|2018-09-24 08:30,24,80.57,80.75,80.49,80.69,188
20181101|2018-09-24 09:00,24,80.63,80.71,80.47,80.49,231
20181101|2018-09-24 09:30,24,80.47,80.66,80.35,80.66,215
20181101|2018-09-24 10:00,24,80.68,80.87,80.67,80.86,246
20181101|2018-09-24 10:30,24,80.89,81.4,80.87,81.08,266
20181101|2018-09-24 11:00,24,81.18,81.24,80.95,81.07,121
20181101|2018-09-24 11:30,24,81.04,81.05,80.81,80.89,177
20181101|2018-09-24 12:00,24,80.89,80.95,80.72,80.95,208
20181101|2018-09-24 12:30,24,80.9,81.17,80.89,81.16,201
20181101|2018-09-24 13:00,24,81.13,81.28,80.94,81.28,213
20181101|2018-09-24 13:30,24,81.23,81.38,81.23,81.37,215
20181101|2018-09-24 14:00,24,81.38,81.38,81.34,81.34,25
20181101|2018-09-24 14:30,24,81.42,81.48,81.41,81.42,49
20181101|2018-09-24 15:00,24,81.42,81.44,81.41,81.42,6
20181101|2018-09-24 15:30,24,81.41,81.45,81.39,81.43,15
20181101|2018-09-24 17:00,25,81.45,81.45,81.44,81.44,3
20181101|2018-09-24 17:30,25,81.39,81.39,81.37,81.38,3
20181101|2018-09-24 18:00,25,81.36,81.41,81.35,81.35,8
20181101|2018-09-24 18:30,25,81.33,81.33,81.31,81.31,2
20181101|2018-09-24 19:00,25,81.35,81.35,81.27,81.34,4
20181101|2018-09-24 20:00,25,81.31,81.31,81.17,81.25,170
20181101|2018-09-24 20:30,25,81.35,81.35,81.26,81.26,12
20181101|2018-09-24 21:00,25,81.34,81.34,81.34,81.34,1
20181101|2018-09-24 21:30,25,81.37,81.47,81.37,81.44,19
20181101|2018-09-24 22:00,25,81.46,81.46,81.4,81.41,13
20181101|2018-09-24 22:30,25,81.37,81.38,81.37,81.38,4
20181101|2018-09-24 23:00,25,81.43,81.46,81.43,81.46,16
20181101|2018-09-24 23:30,25,81.42,81.46,81.42,81.46,12
20181101|2018-09-25 00:00,25,81.43,81.43,81.42,81.42,4
20181101|2018-09-25 00:30,25,81.39,81.58,81.39,81.55,14
20181101|2018-09-25 01:00,25,81.56,81.67,81.56,81.61,64
20181101|2018-09-25 01:30,25,81.58,81.61,81.47,81.48,90
20181101|2018-09-25 02:00,25,81.51,81.62,81.51,81.59,55
20181101|2018-09-25 02:30,25,81.64,81.69,81.45,81.45,30
20181101|2018-09-25 03:00,25,81.48,82.2,81.45,82.18,319
20181101|2018-09-25 03:30,25,82.14,82.14,81.87,81.89,167
20181101|2018-09-25 04:00,25,81.86,82.15,81.85,82.11,98
20181101|2018-09-25 04:30,25,82.06,82.06,81.92,81.99,79
20181101|2018-09-25 05:00,25,81.96,81.97,81.75,81.96,145
20181101|2018-09-25 05:30,25,81.93,82.1,81.93,82.07,40
20181101|2018-09-25 06:00,25,82.1,82.12,81.75,81.82,177
20181101|2018-09-25 06:30,25,81.8,81.9,81.77,81.9,47
20181101|2018-09-25 07:00,25,81.9,81.94,81.74,81.79,147
20181101|2018-09-25 07:30,25,81.81,81.94,81.77,81.91,41
20181101|2018-09-25 08:00,25,81.83,82.09,81.83,82.03,151
20181101|2018-09-25 08:30,25,82.03,82.11,81.89,81.89,103
20181101|2018-09-25 09:00,25,81.94,82.22,81.94,82.11,230
20181101|2018-09-25 09:30,25,82.11,82.54,81.88,81.88,611
20181101|2018-09-25 10:00,25,81.93,82.3,81.87,82.28,401
20181101|2018-09-25 10:30,25,82.19,82.24,81.66,81.94,640
20181101|2018-09-25 11:00,25,81.96,81.98,81.81,81.83,118
20181101|2018-09-25 11:30,25,81.84,82.06,81.75,82,241
20181101|2018-09-25 12:00,25,82.07,82.11,81.95,82.01,316
20181101|2018-09-25 12:30,25,82.01,82.02,81.7,81.83,421
20181101|2018-09-25 13:00,25,81.83,81.99,81.77,81.87,359
20181101|2018-09-25 13:30,25,81.77,81.92,81.76,81.86,87
20181101|2018-09-25 14:00,25,81.86,81.86,81.74,81.77,36
20181101|2018-09-25 14:30,25,81.78,81.78,81.75,81.75,23
20181101|2018-09-25 15:00,25,81.77,81.79,81.75,81.79,18
20181101|2018-09-25 15:30,25,81.72,81.72,81.3,81.53,86
20181101|2018-09-25 17:00,26,81.51,81.54,81.42,81.43,6
20181101|2018-09-25 17:30,26,81.44,81.44,81.44,81.44,1
20181101|2018-09-25 18:00,26,81.45,81.45,81.45,81.45,1
20181101|2018-09-25 18:30,26,81.44,81.48,81.44,81.48,5
20181101|2018-09-25 19:00,26,81.49,81.54,81.44,81.44,16
20181101|2018-09-25 19:30,26,81.45,81.53,81.45,81.53,7
20181101|2018-09-25 20:00,26,81.64,81.7,81.61,81.7,27
20181101|2018-09-25 20:30,26,81.67,81.75,81.67,81.75,3
20181101|2018-09-25 21:00,26,81.81,81.81,81.79,81.81,6
20181101|2018-09-25 21:30,26,81.86,81.9,81.86,81.87,20
20181101|2018-09-25 22:00,26,81.86,81.86,81.85,81.85,6
20181101|2018-09-25 23:30,26,81.8,81.8,81.8,81.8,1
20181101|2018-09-26 00:00,26,81.83,81.83,81.81,81.81,2
20181101|2018-09-26 00:30,26,81.81,81.81,81.76,81.76,21
20181101|2018-09-26 01:00,26,81.8,81.93,81.8,81.93,35
20181101|2018-09-26 01:30,26,81.98,82.08,81.97,82.07,69
20181101|2018-09-26 02:00,26,81.99,82.17,81.97,82.12,52
20181101|2018-09-26 02:30,26,82.1,82.1,81.94,81.94,27
20181101|2018-09-26 03:00,26,81.95,82.19,81.94,82.18,51
20181101|2018-09-26 03:30,26,82.12,82.12,81.81,81.81,126
20181101|2018-09-26 04:00,26,81.89,81.89,81.54,81.58,82
20181101|2018-09-26 04:30,26,81.57,81.66,81.54,81.56,31
20181101|2018-09-26 05:00,26,81.6,81.84,81.58,81.74,39
20181101|2018-09-26 05:30,26,81.65,81.71,81.65,81.66,5
20181101|2018-09-26 06:00,26,81.59,81.66,81.58,81.62,28
20181101|2018-09-26 06:30,26,81.58,81.62,81.23,81.26,75
20181101|2018-09-26 07:00,26,81.28,81.36,81.22,81.35,72
20181101|2018-09-26 07:30,26,81.37,81.43,81.28,81.28,130
20181101|2018-09-26 08:00,26,81.32,81.38,81.25,81.27,131
20181101|2018-09-26 08:30,26,81.26,81.44,81.12,81.38,135
20181101|2018-09-26 09:00,26,81.36,81.37,81.22,81.3,98
20181101|2018-09-26 09:30,26,81.26,81.98,81.19,81.66,869
20181101|2018-09-26 10:00,26,81.65,81.65,81.23,81.59,389
20181101|2018-09-26 10:30,26,81.58,81.67,81.44,81.55,227
20181101|2018-09-26 11:00,26,81.55,81.71,81.54,81.71,138
20181101|2018-09-26 11:30,26,81.71,81.79,81.6,81.71,101
20181101|2018-09-26 12:00,26,81.72,81.72,81.54,81.56,69
20181101|2018-09-26 12:30,26,81.52,81.52,81.14,81.14,234
20181101|2018-09-26 13:00,26,81.19,81.53,81.19,81.35,231
20181101|2018-09-26 13:30,26,81.35,81.4,81.33,81.36,43
20181101|2018-09-26 14:00,26,81.35,81.35,81.32,81.32,21
20181101|2018-09-26 14:30,26,81.34,81.34,81.28,81.28,31
20181101|2018-09-26 15:00,26,81.3,81.71,81.3,81.71,5
20181101|2018-09-26 15:30,26,81.69,81.73,81.69,81.73,4
20181101|2018-09-26 17:30,27,81.81,81.81,81.81,81.81,1
20181101|2018-09-26 19:00,27,81.87,82.2,81.87,82.1,18
20181101|2018-09-26 19:30,27,82.16,82.16,82.13,82.13,3
20181101|2018-09-26 20:00,27,82.04,82.07,82.04,82.06,9
20181101|2018-09-26 20:30,27,82.14,82.16,82.11,82.15,8
20181101|2018-09-26 21:00,27,82.25,82.26,82.25,82.26,2
20181101|2018-09-26 21:30,27,82.25,82.25,82.24,82.24,6
20181101|2018-09-26 22:00,27,82.23,82.23,82.21,82.21,4
20181101|2018-09-26 22:30,27,82.09,82.09,82.09,82.09,2
20181101|2018-09-27 00:00,27,82.06,82.07,82.06,82.07,7
20181101|2018-09-27 00:30,27,82.08,82.08,82.06,82.07,13
20181101|2018-09-27 01:00,27,82.07,82.23,82.07,82.19,39
20181101|2018-09-27 01:30,27,82.18,82.23,82.16,82.16,489
20181101|2018-09-27 02:00,27,82.16,82.32,82.16,82.32,26
20181101|2018-09-27 02:30,27,82.23,82.3,82.18,82.24,12
20181101|2018-09-27 03:00,27,82.33,82.42,82.26,82.33,16
20181101|2018-09-27 03:30,27,82.29,82.42,81.85,81.92,288
20181101|2018-09-27 04:00,27,81.98,81.98,81.77,81.79,115
20181101|2018-09-27 04:30,27,81.82,81.85,81.77,81.85,41
20181101|2018-09-27 05:00,27,81.87,81.97,81.81,81.82,54
20181101|2018-09-27 05:30,27,81.86,81.91,81.8,81.84,35
20181101|2018-09-27 06:00,27,81.87,81.91,81.71,81.73,18
20181101|2018-09-27 06:30,27,81.74,81.81,81.74,81.79,4
20181101|2018-09-27 07:00,27,81.8,81.86,81.8,81.86,5
20181101|2018-09-27 07:30,27,81.92,82.01,81.89,81.89,38
20181101|2018-09-27 08:00,27,81.98,81.98,81.8,81.81,114
20181101|2018-09-27 08:30,27,81.82,81.82,81.34,81.55,227
20181101|2018-09-27 09:00,27,81.44,81.69,81.4,81.69,66
20181101|2018-09-27 09:30,27,81.69,81.75,81.41,81.41,73
20181101|2018-09-27 10:00,27,81.5,81.65,81.37,81.56,283
20181101|2018-09-27 10:30,27,81.59,81.84,81.53,81.78,67
20181101|2018-09-27 11:00,27,81.86,81.86,81.65,81.65,35
20181101|2018-09-27 11:30,27,81.66,81.66,81.56,81.56,39
20181101|2018-09-27 12:00,27,81.55,81.57,81.42,81.44,50
20181101|2018-09-27 12:30,27,81.46,81.62,81.46,81.58,42
20181101|2018-09-27 13:00,27,81.56,81.75,81.46,81.72,117
20181101|2018-09-27 13:30,27,81.72,81.77,81.68,81.7,35
20181101|2018-09-27 14:00,27,81.69,81.69,81.65,81.66,9
20181101|2018-09-27 14:30,27,81.64,81.64,81.64,81.64,3
20181101|2018-09-27 15:30,27,81.7,81.7,81.7,81.7,1
20181101|2018-09-27 17:00,28,81.54,81.54,81.54,81.54,1
20181101|2018-09-27 19:00,28,81.66,81.66,81.65,81.65,2
20181101|2018-09-27 19:30,28,81.59,81.68,81.55,81.68,8
20181101|2018-09-27 20:00,28,81.75,81.93,81.75,81.93,4
20181101|2018-09-27 20:30,28,81.95,81.97,81.94,81.97,4
20181101|2018-09-27 21:00,28,81.89,81.89,81.71,81.77,38
20181101|2018-09-27 21:30,28,81.72,81.79,81.72,81.76,4
20181101|2018-09-27 22:00,28,81.75,81.77,81.75,81.77,4
20181101|2018-09-27 22:30,28,81.77,81.79,81.77,81.77,4
20181101|2018-09-27 23:00,28,81.75,81.8,81.75,81.8,4
20181101|2018-09-27 23:30,28,81.77,81.77,81.74,81.77,4
20181101|2018-09-28 00:00,28,81.76,81.84,81.73,81.84,5
20181101|2018-09-28 00:30,28,81.88,81.91,81.88,81.91,3
20181101|2018-09-28 01:30,28,81.73,81.73,81.73,81.73,1
20181101|2018-09-28 02:00,28,81.8,81.86,81.8,81.85,64
20181101|2018-09-28 02:30,28,81.83,81.92,81.83,81.85,30
20181101|2018-09-28 03:00,28,81.9,81.9,81.82,81.82,19
20181101|2018-09-28 03:30,28,81.78,81.95,81.78,81.91,20
20181101|2018-09-28 04:00,28,82,82.2,81.84,82.17,25
20181101|2018-09-28 04:30,28,82.06,82.06,82.06,82.06,2
20181101|2018-09-28 05:00,28,82.05,82.05,81.9,81.98,13
20181101|2018-09-28 05:30,28,82.01,82.01,81.94,81.94,3
20181101|2018-09-28 06:00,28,82.08,82.19,82.04,82.19,4
20181101|2018-09-28 06:30,28,82.17,82.17,82.09,82.15,11
20181101|2018-09-28 07:00,28,82.13,82.13,82.02,82.07,15
20181101|2018-09-28 07:30,28,82.09,82.3,82.07,82.3,7
20181101|2018-09-28 08:00,28,82.13,82.35,82.08,82.32,16
20181101|2018-09-28 08:30,28,82.3,82.39,82.26,82.37,72
20181101|2018-09-28 09:00,28,82.39,82.69,82.39,82.56,101
20181101|2018-09-28 09:30,28,82.64,82.74,82.51,82.74,68
20181101|2018-09-28 10:00,28,82.69,82.85,82.69,82.85,46
20181101|2018-09-28 10:30,28,82.81,82.84,82.74,82.84,58
20181101|2018-09-28 11:00,28,82.84,82.84,82.75,82.79,31
20181101|2018-09-28 11:30,28,82.79,82.82,82.69,82.78,67
20181101|2018-09-28 12:00,28,82.82,82.82,82.75,82.75,10
20181101|2018-09-28 12:30,28,82.72,82.72,82.71,82.71,9
20181101|2018-09-28 13:00,28,82.71,82.77,82.71,82.76,21
20181201|2018-03-01 06:30,1,61.88,61.91,61.88,61.91,2
20181201|2018-03-01 07:00,1,61.77,61.78,61.77,61.78,2
20181201|2018-03-01 07:30,1,61.92,62.01,61.91,61.99,14
20181201|2018-03-01 08:00,1,61.95,61.95,61.7,61.7,61
20181201|2018-03-01 08:30,1,61.6,61.6,61.14,61.31,28
20181201|2018-03-01 09:00,1,61.23,61.39,61.04,61.17,211
20181201|2018-03-01 09:30,1,61.18,61.57,61.07,61.07,26
20181201|2018-03-01 10:00,1,61.04,61.42,61.04,61.42,11
20181201|2018-03-01 10:30,1,61.75,61.88,61.67,61.77,30
20181201|2018-03-01 11:00,1,61.69,61.69,61.47,61.47,9
20181201|2018-03-01 11:30,1,61.47,61.84,61.38,61.65,16
20181201|2018-03-01 12:00,1,61.65,61.65,61.39,61.52,24
20181201|2018-03-01 12:30,1,61.6,61.67,61.35,61.37,51
20181201|2018-03-01 13:00,1,61.34,61.66,61.26,61.66,29
20181201|2018-03-01 13:30,1,61.71,61.81,61.71,61.77,3
20181201|2018-03-01 14:00,1,61.88,62.07,61.85,62.07,9
20181201|2018-03-01 14:30,1,61.98,62,61.98,62,3
20181201|2018-03-01 15:00,1,62.04,62.05,62.04,62.04,14
20181201|2018-03-01 15:30,1,61.95,61.95,61.9,61.94,5
20181201|2018-03-01 23:30,2,61.68,61.77,61.68,61.77,2
20181201|2018-03-02 00:30,2,61.59,61.59,61.59,61.59,1
20181201|2018-03-02 01:30,2,61.55,61.55,61.55,61.55,1
20181201|2018-03-02 02:00,2,61.57,61.6,61.56,61.59,7
20181201|2018-03-02 02:30,2,61.59,61.61,61.58,61.61,3
20181201|2018-03-02 03:00,2,61.6,61.6,61.53,61.53,3
20181201|2018-03-02 03:30,2,61.52,61.52,61.46,61.46,2
20181201|2018-03-02 04:00,2,61.45,61.45,61.36,61.36,2
20181201|2018-03-02 04:30,2,61.44,61.44,61.41,61.41,3
20181201|2018-03-02 05:00,2,61.38,61.4,61.38,61.4,3
20181201|2018-03-02 05:30,2,61.34,61.34,61.21,61.21,5
20181201|2018-03-02 06:30,2,61.37,61.37,61.25,61.25,23
20181201|2018-03-02 07:00,2,61.21,61.31,61.21,61.31,5
20181201|2018-03-02 07:30,2,61.31,61.44,61.26,61.36,26
20181201|2018-03-02 08:00,2,61.32,61.35,61.21,61.21,24
20181201|2018-03-02 08:30,2,61.27,61.3,61.06,61.16,77
20181201|2018-03-02 09:00,2,61.19,61.36,61.11,61.11,25
20181201|2018-03-02 09:30,2,61.09,61.36,61.04,61.25,55
20181201|2018-03-02 10:00,2,61.1,61.52,61.1,61.52,26
20181201|2018-03-02 10:30,2,61.56,61.89,61.51,61.88,16
20181201|2018-03-02 11:00,2,61.79,61.89,61.71,61.85,9
20181201|2018-03-02 11:30,2,61.94,62,61.81,61.91,16
20181201|2018-03-02 12:00,2,61.89,61.89,61.81,61.81,10
20181201|2018-03-02 12:30,2,61.87,62.09,61.87,62.06,7
20181201|2018-03-02 13:00,2,62.02,62.12,62.02,62.07,10
20181201|2018-03-02 13:30,2,62.03,62.09,61.97,62.09,13
20181201|2018-03-04 19:00,5,62.56,62.56,62.56,62.56,4
20181201|2018-03-04 21:00,5,62.35,62.35,62.35,62.35,1
20181201|2018-03-05 02:00,5,62.36,62.63,62.36,62.63,6
20181201|2018-03-05 02:30,5,62.6,62.7,62.6,62.65,7
20181201|2018-03-05 03:00,5,62.57,62.57,62.47,62.5,13
20181201|2018-03-05 03:30,5,62.46,62.46,62.46,62.46,4
20181201|2018-03-05 04:00,5,62.39,62.41,62.39,62.41,3
20181201|2018-03-05 05:30,5,62,62,62,62,1
20181201|2018-03-05 06:00,5,62.11,62.14,62.11,62.14,4
20181201|2018-03-05 06:30,5,62.03,62.04,61.94,61.94,8
20181201|2018-03-05 07:00,5,62.05,62.05,62.05,62.05,1
20181201|2018-03-05 07:30,5,61.97,61.99,61.87,61.87,19
20181201|2018-03-05 08:00,5,61.9,61.96,61.84,61.96,31
20181201|2018-03-05 08:30,5,61.92,62,61.83,61.95,18
20181201|2018-03-05 09:00,5,62.16,62.4,62.16,62.4,21
20181201|2018-03-05 09:30,5,62.42,62.86,62.42,62.86,8
20181201|2018-03-05 10:00,5,62.91,63.01,62.87,62.88,62
20181201|2018-03-05 10:30,5,63.11,63.39,63.1,63.39,20
20181201|2018-03-05 11:00,5,63.35,63.39,63.23,63.26,20
20181201|2018-03-05 11:30,5,63.3,63.33,63.22,63.22,19
20181201|2018-03-05 12:30,5,63.09,63.21,63.09,63.16,24
20181201|2018-03-05 13:00,5,63.18,63.27,63.14,63.26,21
20181201|2018-03-05 13:30,5,63.25,63.27,63.25,63.27,4
20181201|2018-03-05 14:00,5,63.33,63.33,63.33,63.33,4
20181201|2018-03-05 14:30,5,63.27,63.27,63.26,63.26,3
20181201|2018-03-05 15:30,5,63.23,63.23,63.22,63.22,2
20181201|2018-03-05 19:30,6,63.38,63.38,63.34,63.34,2
20181201|2018-03-05 21:30,6,63.34,63.34,63.34,63.34,1
20181201|2018-03-06 01:00,6,63.36,63.36,63.36,63.36,3
20181201|2018-03-06 01:30,6,63.3,63.3,63.24,63.24,5
20181201|2018-03-06 02:00,6,63.18,63.19,63.12,63.14,12
20181201|2018-03-06 02:30,6,63.17,63.17,63.09,63.09,6
20181201|2018-03-06 03:00,6,63.1,63.1,63.04,63.04,7
20181201|2018-03-06 03:30,6,63.22,63.26,63.21,63.25,7
20181201|2018-03-06 04:00,6,63.25,63.25,63.17,63.17,4
20181201|2018-03-06 04:30,6,63.17,63.17,63.15,63.15,3
20181201|2018-03-06 05:00,6,63.27,63.32,63.26,63.32,7
20181201|2018-03-06 06:00,6,63.53,63.53,63.53,63.53,1
20181201|2018-03-06 06:30,6,63.55,63.55,63.55,63.55,4
20181201|2018-03-06 07:30,6,63.44,63.57,63.44,63.57,3
20181201|2018-03-06 08:00,6,63.42,63.42,63.22,63.23,10
20181201|2018-03-06 08:30,6,63.26,63.41,63.15,63.41,17
20181201|2018-03-06 09:00,6,63.33,63.41,63.23,63.36,16
20181201|2018-03-06 09:30,6,63.29,63.32,63.06,63.08,33
20181201|2018-03-06 10:00,6,63.09,63.28,63.09,63.11,30
20181201|2018-03-06 10:30,6,63.08,63.28,63.08,63.28,4
20181201|2018-03-06 11:00,6,63.43,63.43,63.25,63.25,8
20181201|2018-03-06 12:00,6,63.37,63.49,63.37,63.49,10
20181201|2018-03-06 12:30,6,63.54,63.54,63.41,63.41,3
20181201|2018-03-06 13:00,6,63.41,63.5,63.41,63.5,3
20181201|2018-03-06 13:30,6,63.52,63.53,63.52,63.53,4
20181201|2018-03-06 14:30,6,63.42,63.42,63.39,63.4,4
20181201|2018-03-06 15:00,6,63.39,63.39,63.38,63.38,4
20181201|2018-03-06 15:30,6,63.26,63.26,63.26,63.26,1
20181201|2018-03-06 20:00,7,63.01,63.01,63.01,63.01,1
20181201|2018-03-06 22:30,7,63.05,63.05,63.05,63.05,1
20181201|2018-03-07 00:00,7,62.96,62.96,62.96,62.96,1
20181201|2018-03-07 01:00,7,63.02,63.02,63.02,63.02,1
20181201|2018-03-07 01:30,7,63.02,63.02,63.02,63.02,1
20181201|2018-03-07 02:00,7,62.95,63.03,62.94,63.03,3
20181201|2018-03-07 02:30,7,62.86,62.86,62.74,62.74,8
20181201|2018-03-07 03:00,7,62.72,62.81,62.72,62.74,7
20181201|2018-03-07 03:30,7,62.83,62.83,62.67,62.67,2
20181201|2018-03-07 04:00,7,62.65,62.86,62.65,62.86,9
20181201|2018-03-07 06:00,7,62.9,63.22,62.9,63.22,3
20181201|2018-03-07 07:30,7,63.4,63.4,63.38,63.38,9
20181201|2018-03-07 08:00,7,63.34,63.5,63.09,63.09,22
20181201|2018-03-07 08:30,7,63.18,63.27,62.81,62.81,21
20181201|2018-03-07 09:00,7,62.72,62.9,62.72,62.88,12
20181201|2018-03-07 09:30,7,62.89,63.29,62.89,63.16,15
20181201|2018-03-07 10:00,7,63.34,63.34,62.82,62.99,24
20181201|2018-03-07 10:30,7,62.99,63.08,62.22,62.23,38
20181201|2018-03-07 11:00,7,62.19,62.23,61.71,61.86,55
20181201|2018-03-07 11:30,7,61.99,62.03,61.81,61.94,27
20181201|2018-03-07 12:00,7,61.9,62.21,61.88,62.21,16
20181201|2018-03-07 12:30,7,62.19,62.23,62.17,62.19,5
20181201|2018-03-07 13:00,7,62.21,62.4,62.21,62.24,23
20181201|2018-03-07 13:30,7,62.24,62.29,62.22,62.24,10
20181201|2018-03-07 14:00,7,62.23,62.34,62.23,62.34,3
20181201|2018-03-07 14:30,7,62.32,62.44,62.32,62.41,6
20181201|2018-03-07 15:00,7,62.39,62.39,62.39,62.39,5
20181201|2018-03-07 15:30,7,62.39,62.41,62.39,62.39,9
20181201|2018-03-08 02:30,8,62.26,62.26,62.26,62.26,1
20181201|2018-03-08 04:00,8,62.23,62.23,62.23,62.23,1
20181201|2018-03-08 08:00,8,62.2,62.33,62.2,62.31,19
20181201|2018-03-08 08:30,8,62.22,62.27,61.86,61.86,71
20181201|2018-03-08 09:00,8,61.88,62.04,61.84,61.86,27
20181201|2018-03-08 09:30,8,61.7,61.79,61.64,61.69,51
20181201|2018-03-08 10:00,8,61.65,62.14,61.65,62.14,7
20181201|2018-03-08 10:30,8,61.73,61.79,61.64,61.79,30
20181201|2018-03-08 11:00,8,61.73,61.9,61.7,61.82,23
20181201|2018-03-08 11:30,8,61.78,61.91,61.78,61.91,13
20181201|2018-03-08 12:00,8,61.83,61.95,61.83,61.86,5
20181201|2018-03-08 12:30,8,61.8,61.8,61.74,61.75,10
20181201|2018-03-08 13:00,8,61.59,61.74,61.54,61.71,25
20181201|2018-03-08 13:30,8,61.78,61.87,61.74,61.87,19
20181201|2018-03-08 14:00,8,61.93,61.95,61.93,61.94,18
20181201|2018-03-08 14:30,8,61.87,61.87,61.87,61.87,1
20181201|2018-03-09 02:30,9,61.87,61.87,61.87,61.87,2
20181201|2018-03-09 03:00,9,61.85,61.85,61.85,61.85,1
20181201|2018-03-09 03:30,9,61.93,61.93,61.93,61.93,1
20181201|2018-03-09 04:00,9,61.95,61.98,61.95,61.98,7
20181201|2018-03-09 04:30,9,62.03,62.17,62.03,62.17,14
20181201|2018-03-09 05:30,9,62.15,62.15,62.15,62.15,1
20181201|2018-03-09 07:30,9,62.21,62.32,62.21,62.3,8
20181201|2018-03-09 08:00,9,62.16,62.57,62.16,62.57,76
20181201|2018-03-09 08:30,9,62.54,62.65,62.45,62.57,29
20181201|2018-03-09 09:00,9,62.57,62.73,62.54,62.62,34
20181201|2018-03-09 09:30,9,62.6,62.6,62.48,62.57,17
20181201|2018-03-09 10:00,9,62.5,62.5,62.39,62.39,2
20181201|2018-03-09 11:00,9,63.12,63.13,62.91,62.99,55
20181201|2018-03-09 11:30,9,63,63.04,62.92,62.97,30
20181201|2018-03-09 12:00,9,62.99,63.02,62.95,62.99,14
20181201|2018-03-09 12:30,9,62.95,63.09,62.95,63.09,5
20181201|2018-03-09 13:00,9,63.19,63.28,63.18,63.26,6
20181201|2018-03-09 13:30,9,63.31,63.37,63.29,63.37,37
20181201|2018-03-09 14:00,9,63.35,63.38,63.31,63.32,10
20181201|2018-03-09 14:30,9,63.3,63.3,63.3,63.3,1
20181201|2018-03-11 20:00,12,63.63,63.63,63.63,63.63,4
20181201|2018-03-11 21:00,12,63.58,63.58,63.58,63.58,1
20181201|2018-03-12 00:30,12,63.36,63.45,63.36,63.45,4
20181201|2018-03-12 03:00,12,63.17,63.17,63.17,63.17,1
20181201|2018-03-12 03:30,12,63.17,63.17,63.17,63.17,1
20181201|2018-03-12 04:30,12,62.93,62.93,62.93,62.93,2
20181201|2018-03-12 05:00,12,62.98,62.99,62.98,62.99,2
20181201|2018-03-12 05:30,12,63.03,63.03,63.03,63.03,1
20181201|2018-03-12 06:00,12,63.13,63.13,63.13,63.13,1
20181201|2018-03-12 07:00,12,62.99,63.01,62.91,62.91,3
20181201|2018-03-12 07:30,12,62.9,62.93,62.89,62.91,8
20181201|2018-03-12 08:00,12,62.9,63.13,62.82,63.13,79
20181201|2018-03-12 08:30,12,63.15,63.21,62.85,62.86,61
20181201|2018-03-12 09:00,12,62.85,62.88,62.73,62.75,55
20181201|2018-03-12 10:00,12,62.72,62.72,62.26,62.26,29
20181201|2018-03-12 10:30,12,62.28,62.48,62.28,62.41,36
20181201|2018-03-12 11:00,12,62.38,62.79,62.38,62.77,15
20181201|2018-03-12 11:30,12,62.78,62.78,62.6,62.71,20
20181201|2018-03-12 12:00,12,62.76,62.8,62.7,62.76,12
20181201|2018-03-12 12:30,12,62.83,62.91,62.81,62.82,10
20181201|2018-03-12 13:00,12,63.01,63.04,63,63.04,4
20181201|2018-03-12 13:30,12,63.08,63.11,63.07,63.07,10
20181201|2018-03-12 14:00,12,63.03,63.03,63.03,63.03,2
20181201|2018-03-12 14:30,12,63.03,63.03,63.03,63.03,2
20181201|2018-03-13 01:00,13,63.01,63.01,63.01,63.01,1
20181201|2018-03-13 02:00,13,62.97,62.97,62.97,62.97,2
20181201|2018-03-13 03:30,13,62.92,62.92,62.92,62.92,1
20181201|2018-03-13 04:00,13,62.9,62.9,62.9,62.9,1
20181201|2018-03-13 04:30,13,63.15,63.15,63.12,63.12,2
20181201|2018-03-13 05:00,13,63.22,63.22,63.18,63.18,2
20181201|2018-03-13 06:00,13,63.17,63.17,63.13,63.13,2
20181201|2018-03-13 07:00,13,62.92,62.95,62.54,62.54,36
20181201|2018-03-13 07:30,13,62.63,62.96,62.63,62.93,32
20181201|2018-03-13 08:00,13,62.83,62.94,62.74,62.94,9
20181201|2018-03-13 08:30,13,62.98,63.67,62.98,63.67,29
20181201|2018-03-13 09:00,13,63.5,63.5,63.3,63.35,60
20181201|2018-03-13 09:30,13,63.35,63.36,62.54,62.54,51
20181201|2018-03-13 10:00,13,62.29,62.52,62.29,62.52,35
20181201|2018-03-13 10:30,13,62.54,62.93,62.5,62.93,190
20181201|2018-03-13 11:30,13,62.73,62.73,62.73,62.73,2
20181201|2018-03-13 12:30,13,62.71,62.76,62.64,62.64,28
20181201|2018-03-13 13:00,13,62.64,62.83,62.51,62.83,51
20181201|2018-03-13 13:30,13,62.89,62.89,62.87,62.88,21
20181201|2018-03-14 04:30,14,62.93,62.93,62.93,62.93,1
20181201|2018-03-14 05:00,14,62.97,62.97,62.97,62.97,1
20181201|2018-03-14 05:30,14,63.12,63.14,63.12,63.14,2
20181201|2018-03-14 08:00,14,62.97,63.07,62.87,62.9,26
20181201|2018-03-14 08:30,14,62.89,63.16,62.79,63.02,29
20181201|2018-03-14 09:00,14,63,63,62.85,62.94,33
20181201|2018-03-14 09:30,14,62.94,62.96,62.83,62.83,9
20181201|2018-03-14 10:00,14,62.69,62.69,62.24,62.54,39
20181201|2018-03-14 10:30,14,62.54,62.74,62.41,62.68,53
20181201|2018-03-14 11:00,14,62.8,63.09,62.75,62.78,18
20181201|2018-03-14 11:30,14,62.82,62.82,62.62,62.76,88
20181201|2018-03-14 12:30,14,62.85,62.95,62.81,62.83,66
20181201|2018-03-14 13:00,14,62.84,63.08,62.77,63.02,76
20181201|2018-03-14 13:30,14,63.01,63.01,62.86,62.86,41
20181201|2018-03-14 14:00,14,62.98,62.98,62.92,62.92,6
20181201|2018-03-14 14:30,14,62.89,62.93,62.87,62.9,18
20181201|2018-03-14 15:00,14,62.91,62.97,62.91,62.96,8
20181201|2018-03-15 02:30,15,63.03,63.03,63.03,63.03,1
20181201|2018-03-15 03:00,15,62.95,62.95,62.95,62.95,1
20181201|2018-03-15 03:30,15,62.96,62.96,62.96,62.96,1
20181201|2018-03-15 05:30,15,62.85,62.85,62.85,62.85,3
20181201|2018-03-15 06:00,15,63.06,63.06,63.05,63.05,5
20181201|2018-03-15 08:00,15,63.21,63.24,63.11,63.14,94
20181201|2018-03-15 08:30,15,63.17,63.17,63.1,63.17,8
20181201|2018-03-15 09:00,15,63.35,63.35,63.35,63.35,2
20181201|2018-03-15 09:30,15,63.07,63.07,62.98,62.98,8
20181201|2018-03-15 10:00,15,63.19,63.23,63.08,63.1,117
20181201|2018-03-15 10:30,15,63.08,63.25,62.93,63.25,47
20181201|2018-03-15 11:00,15,63.1,63.1,63.1,63.1,1
20181201|2018-03-15 11:30,15,63.13,63.13,63.13,63.13,1
20181201|2018-03-15 12:00,15,63.16,63.16,63.06,63.06,5
20181201|2018-03-15 12:30,15,63.19,63.19,63.19,63.19,2
20181201|2018-03-15 13:00,15,63.19,63.19,63.19,63.19,1
20181201|2018-03-15 14:00,15,63.13,63.13,63.08,63.08,2
20181201|2018-03-15 15:00,15,63.08,63.08,63.08,63.08,1
20181201|2018-03-15 21:30,16,63,63,63,63,1
20181201|2018-03-15 22:00,16,62.86,63.03,62.86,63.03,6
20181201|2018-03-16 05:00,16,63.2,63.2,63.2,63.2,1
20181201|2018-03-16 06:00,16,63.21,63.21,63.21,63.21,1
20181201|2018-03-16 08:00,16,63.11,63.11,63.11,63.11,1
20181201|2018-03-16 09:00,16,62.92,63.17,62.92,63.17,4
20181201|2018-03-16 10:00,16,63.09,63.59,63.09,63.53,13
20181201|2018-03-16 10:30,16,63.6,64.02,63.6,63.98,17
20181201|2018-03-16 11:00,16,63.75,63.75,63.75,63.75,4
20181201|2018-03-16 11:30,16,63.79,63.79,63.79,63.79,1
20181201|2018-03-16 12:00,16,63.83,63.83,63.83,63.83,1
20181201|2018-03-16 12:30,16,63.85,63.92,63.85,63.92,4
20181201|2018-03-16 13:00,16,64.07,64.08,63.99,64.01,5
20181201|2018-03-16 13:30,16,63.95,63.95,63.95,63.95,5
20181201|2018-03-16 14:00,16,63.95,63.95,63.95,63.95,6
20181201|2018-03-16 14:30,16,63.91,63.96,63.91,63.96,7
20181201|2018-03-16 15:00,16,63.87,63.87,63.87,63.87,2
20181201|2018-03-18 22:30,19,63.69,63.69,63.69,63.69,2
20181201|2018-03-19 00:30,19,63.75,63.75,63.75,63.75,5
20181201|2018-03-19 07:00,19,63.9,63.91,63.87,63.91,12
20181201|2018-03-19 07:30,19,63.93,64.03,63.92,64.01,27
20181201|2018-03-19 08:00,19,63.89,63.93,63.83,63.93,11
20181201|2018-03-19 08:30,19,63.97,63.97,63.82,63.82,5
20181201|2018-03-19 09:00,19,63.85,63.86,63.85,63.86,3
20181201|2018-03-19 09:30,19,63.88,63.93,63.23,63.23,9
20181201|2018-03-19 10:00,19,63.21,63.51,63.21,63.51,20
20181201|2018-03-19 10:30,19,63.82,63.82,63.71,63.74,7
20181201|2018-03-19 11:00,19,63.67,63.85,63.6,63.85,31
20181201|2018-03-19 11:30,19,63.88,63.88,63.57,63.75,45
20181201|2018-03-19 12:00,19,63.74,63.74,63.63,63.68,37
20181201|2018-03-19 12:30,19,63.82,63.82,63.82,63.82,2
20181201|2018-03-19 13:00,19,63.71,63.74,63.65,63.65,15
20181201|2018-03-19 13:30,19,63.65,63.66,63.65,63.65,46
20181201|2018-03-19 14:00,19,63.74,63.74,63.73,63.73,2
20181201|2018-03-20 00:30,20,64.26,64.26,64.26,64.26,1
20181201|2018-03-20 03:30,20,64.01,64.01,64,64,12
20181201|2018-03-20 05:30,20,64.16,64.2,64.16,64.2,8
20181201|2018-03-20 06:00,20,64.2,64.33,64.2,64.33,22
20181201|2018-03-20 07:00,20,64.48,64.51,64.48,64.51,5
20181201|2018-03-20 07:30,20,64.49,64.64,64.49,64.56,15
20181201|2018-03-20 08:00,20,64.65,64.76,64.65,64.76,16
20181201|2018-03-20 08:30,20,64.82,64.82,64.63,64.63,69
20181201|2018-03-20 09:00,20,64.67,64.9,64.67,64.78,6
20181201|2018-03-20 09:30,20,64.88,64.89,64.71,64.81,21
20181201|2018-03-20 10:00,20,64.89,65,64.89,64.91,16
20181201|2018-03-20 10:30,20,64.95,65.07,64.95,65.07,46
20181201|2018-03-20 11:00,20,65.16,65.16,64.83,64.87,50
20181201|2018-03-20 11:30,20,64.67,64.67,64.67,64.67,2
20181201|2018-03-20 12:00,20,64.68,64.75,64.64,64.72,32
20181201|2018-03-20 12:30,20,64.77,64.77,64.77,64.77,1
20181201|2018-03-20 13:00,20,64.71,64.84,64.71,64.77,6
20181201|2018-03-20 13:30,20,64.78,64.78,64.68,64.68,31
20181201|2018-03-20 14:00,20,64.7,64.75,64.7,64.75,36
20181201|2018-03-20 14:30,20,64.74,64.76,64.73,64.76,21
20181201|2018-03-20 15:30,20,64.82,65.02,64.82,65.02,5
20181201|2018-03-21 02:00,21,64.91,64.91,64.91,64.91,2
20181201|2018-03-21 02:30,21,64.87,64.87,64.87,64.87,1
20181201|2018-03-21 03:30,21,64.99,64.99,64.99,64.99,1
20181201|2018-03-21 04:00,21,65.02,65.03,65.02,65.03,17
20181201|2018-03-21 04:30,21,65.03,65.13,65.03,65.13,18
20181201|2018-03-21 05:30,21,65.33,65.33,65.3,65.32,14
20181201|2018-03-21 06:00,21,65.33,65.49,65.33,65.4,135
20181201|2018-03-21 06:30,21,65.38,65.5,65.38,65.5,194
20181201|2018-03-21 07:30,21,65.42,65.43,65.4,65.43,5
20181201|2018-03-21 08:00,21,65.38,65.59,65.33,65.59,30
20181201|2018-03-21 08:30,21,65.57,65.67,65.55,65.61,31
20181201|2018-03-21 09:00,21,65.62,65.62,65.51,65.53,6
20181201|2018-03-21 09:30,21,65.76,66.01,65.76,66.01,3
20181201|2018-03-21 10:00,21,66.03,66.33,66.03,66.32,59
20181201|2018-03-21 10:30,21,66.4,66.4,66.28,66.3,10
20181201|2018-03-21 11:00,21,66.23,66.39,66.23,66.34,204
20181201|2018-03-21 12:00,21,66.25,66.25,66.23,66.25,42
20181201|2018-03-21 13:30,21,66.63,66.73,66.63,66.73,19
20181201|2018-03-21 15:00,21,66.77,66.77,66.77,66.77,2
20181201|2018-03-22 02:00,22,66.4,66.4,66.38,66.38,4
20181201|2018-03-22 02:30,22,66.3,66.3,66.3,66.3,1
20181201|2018-03-22 03:30,22,66.52,66.52,66.52,66.52,1
20181201|2018-03-22 04:30,22,66.12,66.12,65.98,66,24
20181201|2018-03-22 06:00,22,66.3,66.3,66.21,66.24,7
20181201|2018-03-22 06:30,22,66.29,66.34,66.08,66.12,55
20181201|2018-03-22 07:00,22,66.12,66.2,65.97,65.97,26
20181201|2018-03-22 07:30,22,66,66.05,65.91,65.92,25
20181201|2018-03-22 08:00,22,65.97,65.97,65.89,65.9,8
20181201|2018-03-22 08:30,22,65.85,65.85,65.85,65.85,4
20181201|2018-03-22 09:30,22,65.86,65.86,65.85,65.85,16
20181201|2018-03-22 10:00,22,66.03,66.03,65.88,65.88,9
20181201|2018-03-22 10:30,22,66.18,66.18,66.18,66.18,2
20181201|2018-03-22 11:00,22,66.2,66.26,66.18,66.23,55
20181201|2018-03-22 12:00,22,66.06,66.12,66.05,66.12,43
20181201|2018-03-22 12:30,22,66.05,66.11,66.03,66.11,51
20181201|2018-03-22 13:00,22,66.09,66.09,66.09,66.09,20
20181201|2018-03-22 13:30,22,66.02,66.06,66.02,66.06,5
20181201|2018-03-22 14:00,22,66.07,66.07,65.96,65.96,8
20181201|2018-03-22 15:00,22,65.95,65.95,65.95,65.95,1
20181201|2018-03-22 18:30,23,66.2,66.2,66.2,66.2,2
20181201|2018-03-22 19:30,23,66.39,66.39,66.39,66.39,1
20181201|2018-03-22 20:00,23,66.73,66.73,66.73,66.73,6
20181201|2018-03-22 21:00,23,66.54,66.54,66.54,66.54,5
20181201|2018-03-22 21:30,23,66.41,66.41,66.41,66.41,5
20181201|2018-03-22 22:00,23,66.24,66.24,66.24,66.24,5
20181201|2018-03-23 00:30,23,66.43,66.46,66.42,66.46,6
20181201|2018-03-23 02:00,23,66.5,66.5,66.34,66.34,2
20181201|2018-03-23 03:00,23,66.41,66.41,66.41,66.41,1
20181201|2018-03-23 04:00,23,66.25,66.26,66.25,66.26,4
20181201|2018-03-23 04:30,23,66.1,66.1,66.05,66.05,3
20181201|2018-03-23 06:00,23,66.11,66.11,66.11,66.11,1
20181201|2018-03-23 06:30,23,66.07,66.07,66.07,66.07,1
20181201|2018-03-23 08:30,23,66.86,66.94,66.86,66.94,10
20181201|2018-03-23 09:00,23,66.99,66.99,66.73,66.73,15
20181201|2018-03-23 09:30,23,66.96,66.96,66.69,66.91,6
20181201|2018-03-23 10:00,23,66.9,66.9,66.9,66.9,4
20181201|2018-03-23 11:00,23,66.8,66.84,66.7,66.84,140
20181201|2018-03-23 11:30,23,66.77,66.77,66.61,66.77,19
20181201|2018-03-23 12:00,23,66.74,66.74,66.74,66.74,1
20181201|2018-03-23 12:30,23,66.84,66.84,66.84,66.84,2
20181201|2018-03-23 13:00,23,66.85,66.93,66.84,66.93,31
20181201|2018-03-23 13:30,23,67.16,67.16,67.1,67.13,3
20181201|2018-03-23 14:00,23,67.15,67.15,67.15,67.15,1
20181201|2018-03-23 14:30,23,67.17,67.17,67.17,67.17,2
20181201|2018-03-23 15:30,23,67.18,67.18,67.18,67.18,1
20181201|2018-03-25 20:30,26,67.34,67.34,67.34,67.34,2
20181201|2018-03-25 21:00,26,67.36,67.36,67.36,67.36,1
20181201|2018-03-26 00:00,26,67.1,67.1,67.1,67.1,2
20181201|2018-03-26 03:30,26,66.9,66.9,66.9,66.9,2
20181201|2018-03-26 04:00,26,67.06,67.06,67.06,67.06,1
20181201|2018-03-26 05:30,26,67.08,67.15,67.08,67.15,8
20181201|2018-03-26 06:00,26,67.15,67.24,67.15,67.24,15
20181201|2018-03-26 06:30,26,67.16,67.26,67.15,67.26,31
20181201|2018-03-26 07:00,26,67.26,67.29,67.12,67.13,39
20181201|2018-03-26 07:30,26,67.16,67.21,67.06,67.18,60
20181201|2018-03-26 08:00,26,67.19,67.24,66.92,66.99,52
20181201|2018-03-26 08:30,26,67.02,67.03,66.98,66.99,7
20181201|2018-03-26 09:00,26,66.89,66.98,66.8,66.83,16
20181201|2018-03-26 09:30,26,66.83,66.88,66.82,66.88,48
20181201|2018-03-26 10:00,26,66.6,66.79,66.6,66.79,16
20181201|2018-03-26 10:30,26,66.93,67.09,66.93,67.09,5
20181201|2018-03-26 11:00,26,66.89,66.89,66.73,66.73,2
20181201|2018-03-26 12:30,26,66.83,66.83,66.83,66.83,1
20181201|2018-03-26 13:00,26,66.96,66.96,66.86,66.87,20
20181201|2018-03-26 13:30,26,66.83,66.9,66.82,66.9,4
20181201|2018-03-26 14:00,26,66.88,66.88,66.88,66.88,1
20181201|2018-03-26 14:30,26,66.87,66.87,66.82,66.82,21
20181201|2018-03-26 15:00,26,66.81,66.84,66.81,66.84,15
20181201|2018-03-26 15:30,26,66.84,66.84,66.84,66.84,4
20181201|2018-03-27 02:30,27,66.99,66.99,66.99,66.99,2
20181201|2018-03-27 05:30,27,67.06,67.1,67,67,40
20181201|2018-03-27 06:00,27,67.05,67.08,67.05,67.08,9
20181201|2018-03-27 06:30,27,67.21,67.21,67.17,67.17,13
20181201|2018-03-27 07:00,27,67.17,67.19,67.17,67.19,13
20181201|2018-03-27 07:30,27,67.62,67.62,67.45,67.57,18
20181201|2018-03-27 08:00,27,67.58,67.58,67.2,67.29,122
20181201|2018-03-27 08:30,27,67.33,67.33,66.88,66.88,73
20181201|2018-03-27 09:30,27,66.94,67.03,66.94,67.01,64
20181201|2018-03-27 10:00,27,66.68,66.81,66.68,66.77,28
20181201|2018-03-27 10:30,27,66.86,66.96,66.86,66.87,58
20181201|2018-03-27 11:00,27,66.92,67.13,66.92,67.13,15
20181201|2018-03-27 11:30,27,67.04,67.04,67.04,67.04,1
20181201|2018-03-27 13:00,27,66.94,66.95,66.94,66.94,3
20181201|2018-03-27 13:30,27,66.87,66.87,66.47,66.47,14
20181201|2018-03-27 14:30,27,66.48,66.48,66.48,66.48,1
20181201|2018-03-27 15:00,27,66.6,66.6,66.6,66.6,1
20181201|2018-03-27 15:30,27,66.51,66.51,66.35,66.47,22
20181201|2018-03-27 23:30,28,66.46,66.46,66.46,66.46,1
20181201|2018-03-28 02:00,28,66.35,66.35,66.35,66.35,1
20181201|2018-03-28 02:30,28,66.29,66.36,66.28,66.36,43
20181201|2018-03-28 03:00,28,66.45,66.45,66.4,66.4,7
20181201|2018-03-28 03:30,28,66.44,66.44,66.44,66.44,35
20181201|2018-03-28 04:00,28,66.52,66.52,66.52,66.52,5
20181201|2018-03-28 04:30,28,66.42,66.42,66.42,66.42,3
20181201|2018-03-28 05:00,28,66.46,66.47,66.46,66.47,3
20181201|2018-03-28 05:30,28,66.61,66.62,66.61,66.61,3
20181201|2018-03-28 06:00,28,66.64,66.67,66.64,66.67,3
20181201|2018-03-28 07:30,28,66.58,66.62,66.58,66.62,2
20181201|2018-03-28 08:00,28,66.6,66.65,66.49,66.49,27
20181201|2018-03-28 08:30,28,66.48,66.51,66.34,66.49,89
20181201|2018-03-28 09:00,28,66.49,66.53,66.38,66.38,23
20181201|2018-03-28 09:30,28,66.41,66.81,66.2,66.54,130
20181201|2018-03-28 10:00,28,66.61,66.68,66.46,66.68,16
20181201|2018-03-28 10:30,28,66.26,66.26,65.68,65.7,122
20181201|2018-03-28 11:00,28,65.67,65.98,65.65,65.98,74
20181201|2018-03-28 11:30,28,65.99,66.04,65.99,66.04,14
20181201|2018-03-28 13:00,28,66.3,66.3,66.3,66.3,1
20181201|2018-03-28 14:30,28,66.4,66.41,66.39,66.41,20
20181201|2018-03-28 20:00,29,66.37,66.37,66.37,66.37,5
20181201|2018-03-28 20:30,29,66.33,66.33,66.33,66.33,5
20181201|2018-03-29 01:00,29,66.41,66.44,66.41,66.44,6
20181201|2018-03-29 02:30,29,66.31,66.39,66.3,66.35,22
20181201|2018-03-29 03:00,29,66.23,66.23,66.23,66.23,1
20181201|2018-03-29 03:30,29,66.2,66.25,66.17,66.17,28
20181201|2018-03-29 04:00,29,66.2,66.2,66.13,66.13,2
20181201|2018-03-29 04:30,29,66.25,66.25,66.13,66.16,21
20181201|2018-03-29 05:00,29,66.16,66.16,66.16,66.16,3
20181201|2018-03-29 05:30,29,66.1,66.1,66.1,66.1,1
20181201|2018-03-29 06:00,29,65.93,65.93,65.93,65.93,5
20181201|2018-03-29 06:30,29,66,66.01,66,66,4
20181201|2018-03-29 07:00,29,66.04,66.06,65.96,66.06,12
20181201|2018-03-29 08:00,29,66.03,66.04,65.95,66.04,14
20181201|2018-03-29 08:30,29,66.21,66.21,66.21,66.21,1
20181201|2018-03-29 09:00,29,66.21,66.42,66,66.32,67
20181201|2018-03-29 09:30,29,66.3,66.64,66.3,66.49,139
20181201|2018-03-29 10:00,29,66.47,66.47,66.47,66.47,2
20181201|2018-03-29 10:30,29,66.46,66.55,66.45,66.55,4
20181201|2018-03-29 11:00,29,66.48,66.48,66.48,66.48,1
20181201|2018-03-29 12:30,29,66.75,66.93,66.75,66.91,10
20181201|2018-03-29 13:00,29,66.79,66.79,66.78,66.78,3
20181201|2018-03-29 15:30,29,66.7,66.7,66.7,66.7,5
20181201|2018-04-02 03:30,2,67.18,67.18,67.18,67.18,1
20181201|2018-04-02 04:30,2,67.01,67.01,67.01,67.01,1
20181201|2018-04-02 07:30,2,66.85,66.85,66.8,66.8,5
20181201|2018-04-02 08:00,2,66.79,66.79,66.5,66.5,3
20181201|2018-04-02 08:30,2,66.19,66.19,66.14,66.19,4
20181201|2018-04-02 09:00,2,65.84,66.06,65.84,66.06,2
20181201|2018-04-02 09:30,2,65.76,65.87,65.76,65.87,6
20181201|2018-04-02 10:00,2,65.76,65.76,65.69,65.7,12
20181201|2018-04-02 10:30,2,65.54,65.54,65.26,65.32,34
20181201|2018-04-02 11:00,2,65.28,65.36,65.13,65.36,16
20181201|2018-04-02 11:30,2,65.42,65.45,65.35,65.41,22
20181201|2018-04-02 12:00,2,65.39,65.45,65.32,65.32,8
20181201|2018-04-02 12:30,2,65.33,65.33,65.19,65.19,6
20181201|2018-04-02 13:00,2,65.24,65.26,65.06,65.06,9
20181201|2018-04-02 13:30,2,65.23,65.23,65.05,65.12,21
20181201|2018-04-02 14:00,2,65.07,65.14,65.04,65.14,8
20181201|2018-04-03 02:30,3,65.3,65.3,65.3,65.3,1
20181201|2018-04-03 03:00,3,65.4,65.49,65.4,65.49,4
20181201|2018-04-03 04:00,3,65.5,65.5,65.5,65.5,1
20181201|2018-04-03 06:00,3,65.12,65.12,65.09,65.09,3
20181201|2018-04-03 06:30,3,65.23,65.23,65.23,65.23,1
20181201|2018-04-03 07:00,3,65.2,65.2,65.2,65.2,4
20181201|2018-04-03 07:30,3,65.22,65.22,65.22,65.22,3
20181201|2018-04-03 08:30,3,65.52,65.64,65.5,65.5,16
20181201|2018-04-03 10:00,3,65.7,65.7,65.53,65.53,18
20181201|2018-04-03 10:30,3,65.53,65.53,65.41,65.49,15
20181201|2018-04-03 11:00,3,65.39,65.48,65.38,65.46,26
20181201|2018-04-03 11:30,3,65.47,65.63,65.47,65.61,33
20181201|2018-04-03 12:00,3,65.6,65.7,65.54,65.7,15
20181201|2018-04-03 12:30,3,65.64,65.64,65.55,65.57,7
20181201|2018-04-03 13:00,3,65.55,65.64,65.52,65.64,29
20181201|2018-04-03 13:30,3,65.6,65.6,65.55,65.55,11
20181201|2018-04-03 14:00,3,65.67,65.68,65.67,65.68,2
20181201|2018-04-03 14:30,3,65.71,65.71,65.71,65.71,1
20181201|2018-04-03 15:00,3,65.62,65.62,65.62,65.62,2
20181201|2018-04-03 15:30,3,65.6,65.65,65.6,65.65,6
20181201|2018-04-03 19:00,4,65.57,65.57,65.55,65.55,6
20181201|2018-04-04 01:00,4,65.37,65.37,65.37,65.37,1
20181201|2018-04-04 02:30,4,65.47,65.47,65.47,65.47,5
20181201|2018-04-04 03:30,4,64.86,64.9,64.86,64.9,4
20181201|2018-04-04 05:00,4,64.64,64.64,64.64,64.64,1
20181201|2018-04-04 06:30,4,64.84,64.98,64.84,64.98,6
20181201|2018-04-04 07:00,4,64.92,64.92,64.82,64.82,6
20181201|2018-04-04 07:30,4,64.76,64.88,64.75,64.76,13
20181201|2018-04-04 08:00,4,64.76,64.76,64.46,64.58,114
20181201|2018-04-04 08:30,4,64.64,64.64,64.64,64.64,1
20181201|2018-04-04 09:00,4,64.72,64.72,64.72,64.72,1
20181201|2018-04-04 09:30,4,64.83,65.25,64.57,65.25,70
20181201|2018-04-04 10:00,4,65.18,65.35,65.04,65.21,55
20181201|2018-04-04 10:30,4,65.21,65.25,65,65,37
20181201|2018-04-04 11:00,4,65.13,65.45,65.07,65.3,61
20181201|2018-04-04 11:30,4,65.31,65.41,65.27,65.36,19
20181201|2018-04-04 12:00,4,65.36,65.37,65.2,65.21,46
20181201|2018-04-04 12:30,4,65.22,65.33,65.22,65.31,15
20181201|2018-04-04 13:00,4,65.36,65.64,65.36,65.61,15
20181201|2018-04-04 13:30,4,65.5,65.5,65.5,65.5,6
20181201|2018-04-05 03:30,5,65.67,65.67,65.61,65.61,5
20181201|2018-04-05 04:30,5,65.53,65.53,65.53,65.53,1
20181201|2018-04-05 05:30,5,65.46,65.46,65.45,65.46,31
20181201|2018-04-05 06:00,5,65.39,65.5,65.38,65.5,8
20181201|2018-04-05 06:30,5,65.58,65.6,65.5,65.5,6
20181201|2018-04-05 07:00,5,65.52,65.57,65.49,65.49,11
20181201|2018-04-05 07:30,5,65.52,65.64,65.4,65.64,14
20181201|2018-04-05 08:00,5,65.57,65.79,65.57,65.79,11
20181201|2018-04-05 08:30,5,65.83,66.27,65.8,66.11,50
20181201|2018-04-05 09:00,5,66.04,66.06,65.79,65.79,18
20181201|2018-04-05 09:30,5,65.97,65.98,65.47,65.59,20
20181201|2018-04-05 10:30,5,66.02,66.04,66.02,66.02,4
20181201|2018-04-05 12:30,5,65.76,65.76,65.76,65.76,1
20181201|2018-04-05 13:00,5,65.75,65.75,65.72,65.72,6
20181201|2018-04-05 13:30,5,66,66,66,66,1
20181201|2018-04-05 22:00,6,65.67,65.67,65.67,65.67,6
20181201|2018-04-06 00:30,6,65.47,65.48,65.46,65.48,5
20181201|2018-04-06 03:00,6,65.6,65.6,65.54,65.54,6
20181201|2018-04-06 03:30,6,65.73,65.73,65.73,65.73,1
20181201|2018-04-06 05:30,6,65.56,65.56,65.56,65.56,1
20181201|2018-04-06 06:00,6,65.58,65.58,65.58,65.58,1
20181201|2018-04-06 07:00,6,65.53,65.56,65.53,65.56,7
20181201|2018-04-06 07:30,6,65.64,65.64,65.64,65.64,1
20181201|2018-04-06 08:00,6,65.84,65.84,65.84,65.84,1
20181201|2018-04-06 08:30,6,65.99,66.12,65.99,66.11,10
20181201|2018-04-06 09:00,6,65.98,65.98,65.82,65.83,11
20181201|2018-04-06 09:30,6,65.78,65.78,65.35,65.35,28
20181201|2018-04-06 10:00,6,65.21,65.25,64.91,64.91,39
20181201|2018-04-06 10:30,6,65.04,65.04,64.81,64.84,3
20181201|2018-04-06 12:30,6,65.09,65.09,64.71,64.71,4
20181201|2018-04-06 13:00,6,64.75,64.75,64.75,64.75,3
20181201|2018-04-06 13:30,6,64.67,64.7,64.65,64.65,5
20181201|2018-04-06 15:30,6,64.55,64.55,64.54,64.54,4
20181201|2018-04-08 18:30,9,64.84,64.84,64.84,64.84,1
20181201|2018-04-09 01:30,9,65.01,65.01,65.01,65.01,3
20181201|2018-04-09 02:30,9,65.05,65.05,65.05,65.05,1
20181201|2018-04-09 06:00,9,65.14,65.14,65.14,65.14,1
20181201|2018-04-09 06:30,9,65.25,65.32,65.25,65.32,2
20181201|2018-04-09 08:00,9,65.57,65.57,65.57,65.57,1
20181201|2018-04-09 09:00,9,65.79,65.95,65.65,65.95,73
20181201|2018-04-09 09:30,9,66.04,66.04,66.04,66.04,3
20181201|2018-04-09 10:30,9,65.95,65.95,65.95,65.95,1
20181201|2018-04-09 11:00,9,65.83,65.83,65.83,65.83,10
20181201|2018-04-09 11:30,9,65.85,65.97,65.85,65.97,2
20181201|2018-04-09 12:30,9,66.03,66.03,66.03,66.03,3
20181201|2018-04-09 13:00,9,66.09,66.14,65.97,66,54
20181201|2018-04-09 13:30,9,65.99,65.99,65.92,65.92,4
20181201|2018-04-09 14:00,9,65.86,65.86,65.86,65.86,1
20181201|2018-04-09 14:30,9,65.88,65.89,65.86,65.89,4
20181201|2018-04-09 20:00,10,65.92,65.92,65.92,65.92,6
20181201|2018-04-10 01:00,10,66.55,66.55,66.55,66.55,1
20181201|2018-04-10 01:30,10,66.73,66.73,66.73,66.73,1
20181201|2018-04-10 03:00,10,66.68,66.68,66.68,66.68,1
20181201|2018-04-10 03:30,10,66.68,66.72,66.68,66.72,2
20181201|2018-04-10 07:00,10,67.14,67.16,67.14,67.16,5
20181201|2018-04-10 07:30,10,66.95,66.95,66.91,66.91,2
20181201|2018-04-10 08:00,10,66.96,67.01,66.96,67,28
20181201|2018-04-10 08:30,10,67.01,67.16,66.96,66.96,142
20181201|2018-04-10 09:00,10,66.94,67.15,66.94,66.94,16
20181201|2018-04-10 09:30,10,67.05,67.39,67.05,67.18,75
20181201|2018-04-10 10:00,10,67.24,67.45,67.24,67.4,53
20181201|2018-04-10 10:30,10,67.52,67.55,67.4,67.51,22
20181201|2018-04-10 11:00,10,67.58,67.58,67.43,67.49,22
20181201|2018-04-10 11:30,10,67.47,67.56,67.47,67.56,11
20181201|2018-04-10 12:00,10,67.56,67.66,67.56,67.61,8
20181201|2018-04-10 12:30,10,67.65,67.77,67.65,67.71,15
20181201|2018-04-10 13:00,10,67.81,67.82,67.71,67.82,10
20181201|2018-04-10 13:30,10,67.78,67.98,67.75,67.98,42
20181201|2018-04-10 14:00,10,68,68,67.92,67.94,6
20181201|2018-04-10 14:30,10,67.85,67.85,67.85,67.85,2
20181201|2018-04-10 15:00,10,67.84,67.84,67.79,67.79,3
20181201|2018-04-10 15:30,10,67.7,67.7,67.7,67.7,1
20181201|2018-04-10 19:30,11,67.78,67.78,67.78,67.78,2
20181201|2018-04-10 20:30,11,67.4,67.4,67.4,67.4,1
20181201|2018-04-11 02:00,11,67.53,67.53,67.44,67.44,2
20181201|2018-04-11 02:30,11,67.43,67.53,67.43,67.53,3
20181201|2018-04-11 03:00,11,67.59,67.61,67.56,67.61,4
20181201|2018-04-11 04:00,11,67.73,67.73,67.73,67.73,2
20181201|2018-04-11 04:30,11,67.88,67.89,67.88,67.89,3
20181201|2018-04-11 06:00,11,68.09,68.21,68.09,68.17,8
20181201|2018-04-11 06:30,11,68.29,68.32,68.27,68.3,17
20181201|2018-04-11 07:00,11,68.26,68.26,68.26,68.26,1
20181201|2018-04-11 07:30,11,68.22,68.26,68.06,68.1,55
20181201|2018-04-11 08:00,11,68.03,68.14,68,68.14,25
20181201|2018-04-11 08:30,11,68.17,68.35,68.17,68.34,40
20181201|2018-04-11 09:00,11,68.35,68.35,68.2,68.2,26
20181201|2018-04-11 09:30,11,68.02,69.27,68.02,69.14,39
20181201|2018-04-11 10:00,11,69.17,69.22,68.82,69.11,45
20181201|2018-04-11 10:30,11,69.06,69.11,69.06,69.11,6
20181201|2018-04-11 11:00,11,69.01,69.01,69.01,69.01,1
20181201|2018-04-11 11:30,11,68.77,68.84,68.73,68.84,19
20181201|2018-04-11 12:00,11,68.81,68.81,68.79,68.79,2
20181201|2018-04-11 12:30,11,68.72,68.72,68.72,68.72,7
20181201|2018-04-11 13:00,11,68.94,68.99,68.93,68.99,40
20181201|2018-04-11 22:30,12,69.13,69.15,69.13,69.15,3
20181201|2018-04-12 03:30,12,68.7,68.7,68.69,68.69,3
20181201|2018-04-12 04:30,12,68.8,68.8,68.8,68.8,2
20181201|2018-04-12 06:30,12,68.79,68.79,68.79,68.79,6
20181201|2018-04-12 08:00,12,68.66,68.78,68.54,68.6,31
20181201|2018-04-12 08:30,12,68.54,68.56,68.46,68.55,35
20181201|2018-04-12 09:00,12,68.55,68.55,68.22,68.22,16
20181201|2018-04-12 09:30,12,68.22,68.29,68.14,68.19,13
20181201|2018-04-12 10:00,12,68.3,68.39,68.25,68.38,5
20181201|2018-04-12 10:30,12,68.39,68.57,68.39,68.57,5
20181201|2018-04-12 11:00,12,68.7,68.7,68.56,68.58,7
20181201|2018-04-12 11:30,12,68.5,68.6,68.5,68.6,9
20181201|2018-04-12 12:00,12,68.63,68.74,68.63,68.72,7
20181201|2018-04-12 12:30,12,68.65,68.7,68.64,68.7,9
20181201|2018-04-12 13:00,12,68.65,68.74,68.65,68.74,34
20181201|2018-04-12 13:30,12,68.76,68.86,68.75,68.83,242
20181201|2018-04-12 14:00,12,68.83,68.85,68.74,68.75,69
20181201|2018-04-12 14:30,12,68.78,68.82,68.78,68.82,3
20181201|2018-04-12 15:00,12,68.75,68.75,68.75,68.75,1
20181201|2018-04-12 23:00,13,68.53,68.53,68.53,68.53,1
20181201|2018-04-13 01:30,13,68.58,68.58,68.58,68.58,1
20181201|2018-04-13 03:30,13,69.09,69.09,69.09,69.09,1
20181201|2018-04-13 04:30,13,69.01,69.01,68.93,68.93,13
20181201|2018-04-13 05:30,13,68.85,68.85,68.56,68.56,11
20181201|2018-04-13 06:00,13,68.46,68.48,68.46,68.48,48
20181201|2018-04-13 07:30,13,68.62,68.65,68.62,68.63,21
20181201|2018-04-13 08:00,13,68.88,68.9,68.77,68.77,6
20181201|2018-04-13 08:30,13,68.81,69,68.77,68.87,17
20181201|2018-04-13 09:00,13,68.92,69.09,68.82,68.83,106
20181201|2018-04-13 09:30,13,68.7,68.99,68.7,68.99,8
20181201|2018-04-13 10:00,13,68.99,69.14,68.99,69.14,5
20181201|2018-04-13 10:30,13,69.1,69.25,69.1,69.25,2
20181201|2018-04-13 11:30,13,69.23,69.26,69.16,69.16,4
20181201|2018-04-13 12:30,13,69.28,69.28,69.23,69.27,8
20181201|2018-04-13 13:00,13,69.25,69.29,69.25,69.28,3
20181201|2018-04-13 13:30,13,69.07,69.07,69.07,69.07,3
20181201|2018-04-13 14:00,13,69.02,69.02,69.02,69.02,1
20181201|2018-04-13 14:30,13,69.12,69.12,69.05,69.05,4
20181201|2018-04-15 20:00,16,68.53,68.53,68.51,68.51,14
20181201|2018-04-16 00:30,16,68.6,68.6,68.6,68.6,1
20181201|2018-04-16 02:30,16,68.09,68.16,68.09,68.16,2
20181201|2018-04-16 03:00,16,68.27,68.3,68.27,68.3,5
20181201|2018-04-16 03:30,16,68.23,68.23,68.05,68.07,12
20181201|2018-04-16 06:30,16,68.53,68.54,68.53,68.54,2
20181201|2018-04-16 07:30,16,68.6,68.6,68.6,68.6,4
20181201|2018-04-16 08:00,16,68.67,68.67,68.67,68.67,1
20181201|2018-04-16 08:30,16,68.87,68.87,68.87,68.87,1
20181201|2018-04-16 09:00,16,68.7,68.79,68.7,68.79,2
20181201|2018-04-16 09:30,16,68.54,68.54,68.54,68.54,1
20181201|2018-04-16 10:00,16,68.5,68.56,68.39,68.39,17
20181201|2018-04-16 10:30,16,68.31,68.41,68.21,68.4,42
20181201|2018-04-16 11:00,16,68.46,68.48,68.46,68.48,2
20181201|2018-04-16 11:30,16,68.57,68.57,68.57,68.57,1
20181201|2018-04-16 12:30,16,68.53,68.54,68.53,68.53,4
20181201|2018-04-16 13:00,16,68.46,68.57,68.31,68.31,7
20181201|2018-04-16 13:30,16,68.34,68.37,68.34,68.37,5
20181201|2018-04-16 15:00,16,68.4,68.4,68.4,68.4,4
20181201|2018-04-16 19:00,17,68.5,68.5,68.5,68.5,3
20181201|2018-04-16 21:00,17,68.54,68.54,68.54,68.54,1
20181201|2018-04-17 02:30,17,68.62,68.62,68.5,68.5,3
20181201|2018-04-17 03:30,17,68.31,68.44,68.31,68.44,2
20181201|2018-04-17 06:00,17,68.41,68.41,68.41,68.41,1
20181201|2018-04-17 06:30,17,68.45,68.45,68.45,68.45,5
20181201|2018-04-17 07:00,17,68.33,68.33,68.33,68.33,1
20181201|2018-04-17 07:30,17,68.08,68.08,67.94,67.94,29
20181201|2018-04-17 08:00,17,68.12,68.16,68.05,68.05,144
20181201|2018-04-17 08:30,17,68.01,68.37,67.97,68.33,50
20181201|2018-04-17 09:00,17,68.38,68.62,68.22,68.46,48
20181201|2018-04-17 09:30,17,68.47,68.64,68.4,68.46,33
20181201|2018-04-17 10:00,17,68.43,68.58,68.25,68.38,220
20181201|2018-04-17 10:30,17,68.42,68.42,68.09,68.14,179
20181201|2018-04-17 11:00,17,68.19,68.3,68.19,68.25,18
20181201|2018-04-17 11:30,17,68.25,68.29,68.2,68.29,8
20181201|2018-04-17 12:00,17,68.26,68.28,68.21,68.21,24
20181201|2018-04-17 12:30,17,68.26,68.32,68.24,68.29,17
20181201|2018-04-17 13:00,17,68.35,68.57,68.34,68.55,43
20181201|2018-04-17 13:30,17,68.49,68.51,68.48,68.5,19
20181201|2018-04-17 14:00,17,68.48,68.53,68.48,68.53,11
20181201|2018-04-17 14:30,17,68.52,68.52,68.52,68.52,1
20181201|2018-04-17 19:00,18,68.81,68.81,68.81,68.81,1
20181201|2018-04-18 02:00,18,69.08,69.08,69.08,69.08,3
20181201|2018-04-18 06:30,18,69.25,69.25,69.25,69.25,2
20181201|2018-04-18 07:30,18,69.48,69.53,69.48,69.53,3
20181201|2018-04-18 08:00,18,69.56,69.69,69.51,69.57,13
20181201|2018-04-18 08:30,18,69.68,69.68,69.44,69.44,15
20181201|2018-04-18 09:00,18,69.44,69.47,69.4,69.46,22
20181201|2018-04-18 09:30,18,69.5,69.88,69.45,69.74,25
20181201|2018-04-18 10:00,18,69.7,69.83,69.65,69.82,36
20181201|2018-04-18 10:30,18,69.65,69.65,69.48,69.48,4
20181201|2018-04-18 11:00,18,69.51,69.54,69.28,69.43,64
20181201|2018-04-18 11:30,18,69.33,69.37,69.28,69.37,40
20181201|2018-04-18 12:00,18,69.47,69.58,69.45,69.51,5
20181201|2018-04-18 12:30,18,69.59,69.69,69.54,69.67,9
20181201|2018-04-18 13:00,18,69.7,70.12,69.68,70.12,12
20181201|2018-04-18 13:30,18,70.06,70.17,70.06,70.14,7
20181201|2018-04-18 14:00,18,70.15,70.29,70.15,70.29,10
20181201|2018-04-18 14:30,18,70.33,70.33,70.33,70.33,2
20181201|2018-04-18 22:30,19,70.45,70.45,70.45,70.45,2
20181201|2018-04-19 02:00,19,70.46,70.46,70.46,70.46,2
20181201|2018-04-19 02:30,19,70.65,70.65,70.65,70.65,1
20181201|2018-04-19 03:30,19,70.74,70.74,70.63,70.64,6
20181201|2018-04-19 06:00,19,70.71,70.75,70.71,70.75,9
20181201|2018-04-19 06:30,19,70.99,71.01,70.92,70.92,27
20181201|2018-04-19 07:00,19,70.85,70.85,70.85,70.85,2
20181201|2018-04-19 07:30,19,70.84,70.86,70.84,70.86,8
20181201|2018-04-19 08:00,19,70.72,70.9,70.72,70.9,25
20181201|2018-04-19 08:30,19,70.85,70.89,70.58,70.58,36
20181201|2018-04-19 09:00,19,70.63,71.04,70.49,70.94,34
20181201|2018-04-19 09:30,19,70.85,70.85,70.85,70.85,10
20181201|2018-04-19 10:00,19,70.8,70.98,70.79,70.98,10
20181201|2018-04-19 12:00,19,70.4,70.4,70.4,70.4,1
20181201|2018-04-19 13:00,19,70.25,70.39,70.14,70.39,22
20181201|2018-04-19 13:30,19,70.49,70.49,70.49,70.49,1
20181201|2018-04-19 14:30,19,70.39,70.39,70.39,70.39,1
20181201|2018-04-19 17:00,20,70.48,70.48,70.48,70.48,1
20181201|2018-04-19 17:30,20,70.67,70.67,70.67,70.67,1
20181201|2018-04-19 19:00,20,70.54,70.56,70.54,70.56,2
20181201|2018-04-20 02:30,20,70.15,70.15,70.15,70.15,1
20181201|2018-04-20 06:30,20,69.84,69.84,69.82,69.82,2
20181201|2018-04-20 07:00,20,70.02,70.03,70.02,70.03,2
20181201|2018-04-20 07:30,20,70.06,70.1,69.97,69.99,21
20181201|2018-04-20 08:00,20,70.07,70.18,69.9,69.91,71
20181201|2018-04-20 08:30,20,69.96,69.97,69.8,69.85,17
20181201|2018-04-20 09:00,20,69.74,69.87,69.74,69.86,30
20181201|2018-04-20 09:30,20,69.94,69.99,69.94,69.99,3
20181201|2018-04-20 10:00,20,69.97,70.13,69.97,70.13,21
20181201|2018-04-20 10:30,20,70.15,70.27,70.12,70.27,9
20181201|2018-04-20 11:00,20,70.38,70.4,70.38,70.4,2
20181201|2018-04-20 11:30,20,70.39,70.39,70.39,70.39,2
20181201|2018-04-20 12:00,20,70.41,70.41,70.41,70.41,1
20181201|2018-04-20 13:00,20,70.65,70.79,70.65,70.71,62
20181201|2018-04-20 13:30,20,70.7,70.73,70.59,70.73,18
20181201|2018-04-20 14:30,20,70.6,70.6,70.53,70.53,3
20181201|2018-04-20 15:00,20,70.45,70.45,70.45,70.45,1
20181201|2018-04-22 20:30,23,70.58,70.58,70.58,70.58,1
20181201|2018-04-23 03:30,23,70.39,70.39,70.34,70.34,2
20181201|2018-04-23 05:00,23,70.55,70.55,70.55,70.55,1
20181201|2018-04-23 05:30,23,70.64,70.64,70.64,70.64,1
20181201|2018-04-23 06:30,23,70.69,70.74,70.69,70.74,4
20181201|2018-04-23 07:00,23,70.35,70.35,70.03,70.03,4
20181201|2018-04-23 08:00,23,70.17,70.19,70.14,70.19,3
20181201|2018-04-23 08:30,23,70.15,70.23,70.06,70.06,4
20181201|2018-04-23 09:00,23,70.12,70.26,70.08,70.26,6
20181201|2018-04-23 09:30,23,70.36,70.36,70.36,70.36,1
20181201|2018-04-23 10:00,23,70.47,70.6,70.47,70.6,3
20181201|2018-04-23 10:30,23,70.7,70.72,70.64,70.64,5
20181201|2018-04-23 11:00,23,70.97,71,70.97,71,2
20181201|2018-04-23 12:30,23,71.23,71.23,71.22,71.22,4
20181201|2018-04-23 13:00,23,71.25,71.25,71.17,71.17,2
20181201|2018-04-23 13:30,23,71.47,71.52,71.38,71.38,23
20181201|2018-04-23 14:00,23,71.48,71.67,71.48,71.67,5
20181201|2018-04-23 14:30,23,71.66,71.66,71.66,71.66,1
20181201|2018-04-24 02:00,24,71.66,71.66,71.64,71.64,2
20181201|2018-04-24 02:30,24,71.72,71.72,71.72,71.72,3
20181201|2018-04-24 03:30,24,71.47,71.47,71.42,71.42,3
20181201|2018-04-24 05:00,24,71.53,71.53,71.53,71.53,1
20181201|2018-04-24 05:30,24,71.46,71.48,71.46,71.48,13
20181201|2018-04-24 06:00,24,71.51,71.51,71.42,71.45,16
20181201|2018-04-24 06:30,24,71.3,71.3,71.3,71.3,1
20181201|2018-04-24 07:00,24,71.45,71.45,71.45,71.45,2
20181201|2018-04-24 08:00,24,71.45,71.45,71.31,71.44,40
20181201|2018-04-24 08:30,24,71.3,71.52,71.25,71.51,9
20181201|2018-04-24 09:00,24,71.53,71.85,71.42,71.85,55
20181201|2018-04-24 09:30,24,71.88,71.91,71.67,71.69,57
20181201|2018-04-24 10:00,24,71.46,71.46,71.46,71.46,1
20181201|2018-04-24 11:00,24,71.29,71.29,71.29,71.29,1
20181201|2018-04-24 11:30,24,71.37,71.41,71.37,71.41,6
20181201|2018-04-24 12:30,24,70.8,70.8,70.8,70.8,1
20181201|2018-04-24 13:00,24,70.56,70.61,70.48,70.61,4
20181201|2018-04-24 13:30,24,70.61,70.61,70.57,70.57,5
20181201|2018-04-24 15:00,24,70.59,70.59,70.59,70.59,2
20181201|2018-04-24 15:30,24,70.55,70.55,70.55,70.55,10
20181201|2018-04-25 02:30,25,70.6,70.6,70.6,70.6,1
20181201|2018-04-25 03:00,25,70.79,70.79,70.79,70.79,1
20181201|2018-04-25 03:30,25,70.6,70.6,70.6,70.6,1
20181201|2018-04-25 04:30,25,70.65,70.66,70.54,70.54,6
20181201|2018-04-25 05:30,25,70.56,70.69,70.56,70.69,36
20181201|2018-04-25 06:00,25,70.47,70.47,70.47,70.47,1
20181201|2018-04-25 06:30,25,70.38,70.38,70.27,70.27,2
20181201|2018-04-25 07:00,25,70.2,70.2,70.14,70.17,90
20181201|2018-04-25 07:30,25,70.14,70.27,70.11,70.27,130
20181201|2018-04-25 08:00,25,70.33,70.49,70.3,70.4,9
20181201|2018-04-25 08:30,25,70.32,70.32,70.32,70.32,1
20181201|2018-04-25 09:00,25,70.34,70.4,70.32,70.32,35
20181201|2018-04-25 09:30,25,70.15,70.52,70.15,70.52,5
20181201|2018-04-25 10:00,25,70.13,70.13,70.13,70.13,2
20181201|2018-04-25 11:00,25,70.13,70.13,70.12,70.13,3
20181201|2018-04-25 11:30,25,70.3,70.3,70.3,70.3,1
20181201|2018-04-25 12:00,25,70.13,70.13,70.13,70.13,1
20181201|2018-04-25 12:30,25,70.52,70.76,70.52,70.57,9
20181201|2018-04-25 13:00,25,70.63,70.63,70.52,70.57,3
20181201|2018-04-25 13:30,25,70.7,70.7,70.63,70.63,2
20181201|2018-04-25 14:30,25,70.73,70.74,70.73,70.74,2
20181201|2018-04-25 18:30,26,71.07,71.07,71.07,71.07,1
20181201|2018-04-25 23:30,26,71.11,71.11,71.11,71.11,1
20181201|2018-04-26 01:30,26,70.94,70.94,70.94,70.94,15
20181201|2018-04-26 02:00,26,70.9,70.9,70.9,70.9,5
20181201|2018-04-26 05:00,26,71.1,71.1,71.1,71.1,1
20181201|2018-04-26 05:30,26,71.02,71.02,71.02,71.02,1
20181201|2018-04-26 06:00,26,71.08,71.08,71.08,71.08,3
20181201|2018-04-26 07:00,26,71.34,71.34,71.29,71.29,8
20181201|2018-04-26 07:30,26,71.33,71.33,71.24,71.28,7
20181201|2018-04-26 08:00,26,71.21,71.23,71.1,71.23,24
20181201|2018-04-26 08:30,26,71.23,71.27,71.22,71.27,7
20181201|2018-04-26 09:00,26,71.16,71.16,70.85,70.85,7
20181201|2018-04-26 09:30,26,71.08,71.2,70.96,71.2,16
20181201|2018-04-26 10:00,26,71.17,71.17,71.17,71.17,3
20181201|2018-04-26 10:30,26,70.94,70.95,70.82,70.95,11
20181201|2018-04-26 11:00,26,70.99,70.99,70.77,70.77,5
20181201|2018-04-26 11:30,26,71.06,71.11,71,71.11,3
20181201|2018-04-26 12:00,26,71.07,71.07,71.07,71.07,2
20181201|2018-04-26 12:30,26,71.05,71.05,71.05,71.05,1
20181201|2018-04-26 13:00,26,71.08,71.16,71.08,71.13,10
20181201|2018-04-26 13:30,26,71.24,71.24,71.24,71.24,1
20181201|2018-04-26 14:00,26,71.21,71.21,71.21,71.21,1
20181201|2018-04-26 14:30,26,71.27,71.27,71.27,71.27,1
20181201|2018-04-26 15:00,26,71.25,71.25,71.25,71.25,2
20181201|2018-04-27 02:00,27,70.95,70.95,70.95,70.95,1
20181201|2018-04-27 03:30,27,71.14,71.14,71.13,71.13,6
20181201|2018-04-27 04:00,27,71.14,71.14,71.14,71.14,1
20181201|2018-04-27 07:30,27,71.07,71.17,71.07,71.17,2
20181201|2018-04-27 08:00,27,71.13,71.13,70.88,70.95,66
20181201|2018-04-27 08:30,27,71,71.02,70.94,71.02,140
20181201|2018-04-27 09:00,27,71.3,71.46,71.3,71.35,98
20181201|2018-04-27 09:30,27,71.34,71.35,70.98,70.98,69
20181201|2018-04-27 11:00,27,71.05,71.05,71.05,71.05,1
20181201|2018-04-27 12:00,27,71.33,71.35,71.21,71.29,255
20181201|2018-04-27 12:30,27,71.34,71.34,71.27,71.31,6
20181201|2018-04-27 13:30,27,71.1,71.1,70.98,71.05,6
20181201|2018-04-27 15:00,27,71.02,71.05,71.01,71.04,52
20181201|2018-04-30 01:00,30,70.8,70.8,70.8,70.8,1
20181201|2018-04-30 01:30,30,70.54,70.54,70.54,70.54,4
20181201|2018-04-30 02:00,30,70.51,70.51,70.51,70.51,4
20181201|2018-04-30 02:30,30,70.33,70.36,70.28,70.36,13
20181201|2018-04-30 03:30,30,70.46,70.53,70.46,70.53,2
20181201|2018-04-30 05:00,30,70.53,70.53,70.47,70.47,2
20181201|2018-04-30 06:30,30,70.64,70.64,70.64,70.64,1
20181201|2018-04-30 07:00,30,70.68,70.68,70.68,70.68,1
20181201|2018-04-30 07:30,30,70.79,70.79,70.73,70.73,5
20181201|2018-04-30 08:00,30,70.59,70.59,70.59,70.59,1
20181201|2018-04-30 08:30,30,70.82,71.04,70.82,71.04,8
20181201|2018-04-30 09:00,30,71.24,71.24,71.22,71.22,2
20181201|2018-04-30 09:30,30,71.53,71.8,71.47,71.8,33
20181201|2018-04-30 10:00,30,71.7,71.74,71.7,71.74,12
20181201|2018-04-30 11:00,30,71.79,72.05,71.79,72.05,21
20181201|2018-04-30 11:30,30,72.16,72.2,72.12,72.18,25
20181201|2018-04-30 12:00,30,72.24,72.8,72.21,72.54,46
20181201|2018-04-30 12:30,30,72.54,72.54,72.37,72.37,14
20181201|2018-04-30 13:00,30,72.5,72.5,71.96,71.96,16
20181201|2018-04-30 13:30,30,71.85,71.85,71.85,71.85,1
20181201|2018-04-30 14:00,30,71.96,71.98,71.96,71.98,5
20181201|2018-04-30 23:30,1,72.22,72.22,72.22,72.22,1
20181201|2018-05-01 01:00,1,72.2,72.2,72.2,72.2,2
20181201|2018-05-01 02:00,1,72.04,72.04,72.04,72.04,3
20181201|2018-05-01 03:00,1,71.75,71.78,71.72,71.78,4
20181201|2018-05-01 04:00,1,71.55,71.55,71.46,71.54,6
20181201|2018-05-01 04:30,1,71.65,71.65,71.65,71.65,2
20181201|2018-05-01 07:30,1,71.57,71.57,71.48,71.48,2
20181201|2018-05-01 08:30,1,71.22,71.28,71.22,71.28,5
20181201|2018-05-01 09:30,1,70.85,70.85,70.85,70.85,1
20181201|2018-05-01 10:00,1,70.74,71.08,70.74,71.04,4
20181201|2018-05-01 12:00,1,70.85,70.85,70.85,70.85,1
20181201|2018-05-01 12:30,1,70.6,70.7,70.6,70.7,9
20181201|2018-05-01 13:00,1,70.8,70.93,70.75,70.75,16
20181201|2018-05-01 13:30,1,70.85,70.9,70.85,70.9,33
20181201|2018-05-01 14:00,1,70.93,70.93,70.88,70.89,18
20181201|2018-05-01 14:30,1,70.9,70.9,70.9,70.9,1
20181201|2018-05-02 02:00,2,71.13,71.19,71.13,71.19,17
20181201|2018-05-02 03:30,2,71.01,71.01,71.01,71.01,1
20181201|2018-05-02 04:00,2,70.92,70.92,70.91,70.91,12
20181201|2018-05-02 04:30,2,70.81,70.81,70.75,70.75,7
20181201|2018-05-02 05:00,2,70.53,70.56,70.52,70.56,8
20181201|2018-05-02 05:30,2,70.56,70.73,70.55,70.63,149
20181201|2018-05-02 06:00,2,70.77,70.77,70.77,70.77,10
20181201|2018-05-02 06:30,2,70.64,70.66,70.63,70.65,44
20181201|2018-05-02 07:00,2,70.63,70.64,70.63,70.64,12
20181201|2018-05-02 07:30,2,70.62,70.63,70.43,70.43,31
20181201|2018-05-02 08:00,2,70.42,70.42,70.27,70.34,15
20181201|2018-05-02 08:30,2,70.39,70.62,70.39,70.45,31
20181201|2018-05-02 09:00,2,70.51,70.51,70.51,70.51,2
20181201|2018-05-02 09:30,2,70.36,70.45,70.25,70.37,7
20181201|2018-05-02 10:00,2,70.52,70.52,70.52,70.52,1
20181201|2018-05-02 11:00,2,70.59,70.68,70.59,70.68,5
20181201|2018-05-02 12:00,2,70.62,70.62,70.62,70.62,1
20181201|2018-05-02 12:30,2,70.67,70.68,70.61,70.61,40
20181201|2018-05-02 13:00,2,70.62,71.02,70.61,70.92,346
20181201|2018-05-02 13:30,2,70.9,70.95,70.9,70.95,13
20181201|2018-05-02 14:00,2,70.92,70.92,70.92,70.92,3
20181201|2018-05-02 14:30,2,70.74,70.74,70.74,70.74,1
20181201|2018-05-02 23:00,3,70.77,70.77,70.77,70.77,1
20181201|2018-05-03 01:30,3,70.9,70.9,70.9,70.9,1
20181201|2018-05-03 05:00,3,71.09,71.09,71.09,71.09,1
20181201|2018-05-03 05:30,3,70.76,70.76,70.76,70.76,1
20181201|2018-05-03 06:00,3,70.68,70.68,70.6,70.6,2
20181201|2018-05-03 07:00,3,70.7,70.71,70.43,70.43,10
20181201|2018-05-03 07:30,3,70.36,70.36,70.36,70.36,4
20181201|2018-05-03 08:00,3,70.43,70.46,70.4,70.46,18
20181201|2018-05-03 08:30,3,70.38,70.48,70.38,70.47,19
20181201|2018-05-03 09:00,3,70.58,70.61,70.25,70.39,7
20181201|2018-05-03 09:30,3,70.39,70.39,70.37,70.37,3
20181201|2018-05-03 10:00,3,70.6,70.67,70.6,70.67,2
20181201|2018-05-03 10:30,3,70.62,70.88,70.62,70.88,3
20181201|2018-05-03 11:00,3,70.92,70.92,70.92,70.92,1
20181201|2018-05-03 11:30,3,70.93,70.93,70.93,70.93,1
20181201|2018-05-03 12:00,3,71.18,71.28,71.16,71.26,68
20181201|2018-05-03 12:30,3,71.3,71.45,71.22,71.26,138
20181201|2018-05-03 13:00,3,71.29,71.29,70.88,71.1,15
20181201|2018-05-03 15:00,3,71.2,71.2,71.2,71.2,1
20181201|2018-05-03 19:30,4,71.2,71.2,71.2,71.2,2
20181201|2018-05-04 04:00,4,70.93,70.93,70.93,70.93,2
20181201|2018-05-04 06:00,4,71.59,71.6,71.41,71.41,12
20181201|2018-05-04 07:30,4,71.57,71.57,71.57,71.57,1
20181201|2018-05-04 08:00,4,71.4,71.4,71.18,71.18,2
20181201|2018-05-04 08:30,4,71.31,71.31,71.31,71.31,1
20181201|2018-05-04 09:00,4,71.4,71.51,71.32,71.51,5
20181201|2018-05-04 09:30,4,71.55,71.62,71.55,71.62,10
20181201|2018-05-04 10:00,4,71.83,71.83,71.74,71.8,15
20181201|2018-05-04 10:30,4,72.01,72.39,72.01,72.39,41
20181201|2018-05-04 11:00,4,72.37,72.57,72.37,72.57,40
20181201|2018-05-04 11:30,4,72.44,72.44,72.44,72.44,1
20181201|2018-05-04 12:00,4,72.43,72.43,72.43,72.43,1
20181201|2018-05-04 13:00,4,72.47,72.53,72.38,72.53,14
20181201|2018-05-04 13:30,4,72.58,72.58,72.58,72.58,1
20181201|2018-05-04 14:00,4,72.55,72.55,72.55,72.55,3
20181201|2018-05-04 14:30,4,72.59,72.59,72.59,72.59,1
20181201|2018-05-04 15:30,4,72.59,72.59,72.59,72.59,1
20181201|2018-05-06 17:30,7,72.63,72.63,72.63,72.63,1
20181201|2018-05-06 19:30,7,72.58,72.58,72.55,72.55,2
20181201|2018-05-06 20:30,7,72.6,72.6,72.6,72.6,2
20181201|2018-05-06 21:30,7,72.91,72.92,72.91,72.92,4
20181201|2018-05-06 22:00,7,73.49,73.49,73.49,73.49,1
20181201|2018-05-06 23:30,7,73.29,73.29,73.29,73.29,1
20181201|2018-05-07 00:00,7,73.3,73.3,73.28,73.28,6
20181201|2018-05-07 00:30,7,73.25,73.32,73.23,73.32,4
20181201|2018-05-07 01:00,7,73.36,73.36,73.33,73.33,2
20181201|2018-05-07 02:00,7,72.99,72.99,72.99,72.99,1
20181201|2018-05-07 02:30,7,73.05,73.05,73.04,73.04,2
20181201|2018-05-07 04:00,7,73.2,73.24,73.2,73.21,17
20181201|2018-05-07 06:00,7,73.2,73.23,73.19,73.19,4
20181201|2018-05-07 06:30,7,73.33,73.33,73.33,73.33,8
20181201|2018-05-07 07:00,7,73.35,73.48,73.3,73.48,7
20181201|2018-05-07 07:30,7,73.4,73.53,73.37,73.53,36
20181201|2018-05-07 08:00,7,73.47,73.49,73.23,73.24,19
20181201|2018-05-07 08:30,7,73.18,73.25,73.09,73.15,12
20181201|2018-05-07 09:00,7,73.33,73.52,73.33,73.52,9
20181201|2018-05-07 09:30,7,73.38,73.76,73.36,73.76,22
20181201|2018-05-07 10:00,7,73.52,73.6,73.51,73.58,6
20181201|2018-05-07 10:30,7,73.64,73.64,73.62,73.62,2
20181201|2018-05-07 11:00,7,73.63,73.83,73.6,73.6,17
20181201|2018-05-07 12:00,7,73.69,73.71,73.65,73.65,4
20181201|2018-05-07 12:30,7,73.83,73.83,73.83,73.83,1
20181201|2018-05-07 13:00,7,73.77,73.85,73.77,73.81,11
20181201|2018-05-07 13:30,7,73.66,73.7,73.18,73.19,8
20181201|2018-05-07 14:00,7,72.97,72.97,72.97,72.97,3
20181201|2018-05-07 15:00,7,73.07,73.23,73.07,73.23,2
20181201|2018-05-07 15:30,7,73.22,73.22,73.22,73.22,1
20181201|2018-05-07 20:00,8,73.33,73.33,73.33,73.33,1
20181201|2018-05-07 20:30,8,73.22,73.22,73.22,73.22,4
20181201|2018-05-07 21:30,8,73.16,73.16,73.16,73.16,1
20181201|2018-05-07 23:00,8,73.1,73.1,73.1,73.1,1
20181201|2018-05-07 23:30,8,73.12,73.12,73.12,73.12,1
20181201|2018-05-08 00:30,8,73.15,73.18,73.15,73.18,2
20181201|2018-05-08 01:00,8,73.38,73.38,73.38,73.38,1
20181201|2018-05-08 01:30,8,73.35,73.35,73.35,73.35,4
20181201|2018-05-08 02:00,8,73.3,73.3,73.3,73.3,1
20181201|2018-05-08 02:30,8,73.15,73.19,73.13,73.13,9
20181201|2018-05-08 03:00,8,72.91,73.06,72.91,73.06,2
20181201|2018-05-08 03:30,8,73.16,73.16,73.16,73.16,2
20181201|2018-05-08 06:00,8,72.95,72.95,72.95,72.95,1
20181201|2018-05-08 07:00,8,73.2,73.33,73.2,73.33,3
20181201|2018-05-08 08:00,8,73.45,73.58,73.39,73.58,11
20181201|2018-05-08 08:30,8,73.63,73.74,73.35,73.35,6
20181201|2018-05-08 09:00,8,73.1,73.26,73.05,73.05,4
20181201|2018-05-08 09:30,8,73.07,73.15,73.07,73.15,2
20181201|2018-05-08 10:00,8,72.9,72.9,70.95,71.92,77
20181201|2018-05-08 10:30,8,71.6,72.49,71.6,72.49,70
20181201|2018-05-08 11:00,8,72.25,72.25,72.2,72.2,52
20181201|2018-05-08 11:30,8,72.2,72.26,71.89,71.89,255
20181201|2018-05-08 12:00,8,72.08,72.08,72,72,5
20181201|2018-05-08 12:30,8,72.39,72.39,72.19,72.3,3
20181201|2018-05-08 13:00,8,72.16,73.78,71.81,72.91,153
20181201|2018-05-08 13:30,8,72.58,73.03,72.58,73.03,3
20181201|2018-05-08 14:00,8,73.14,73.34,73.14,73.34,7
20181201|2018-05-08 14:30,8,73.25,73.28,73.25,73.25,8
20181201|2018-05-08 15:30,8,73.29,73.57,73.29,73.57,3
20181201|2018-05-08 20:00,9,74.09,74.18,74.09,74.18,4
20181201|2018-05-08 20:30,9,74.05,74.05,74.05,74.05,1
20181201|2018-05-08 21:00,9,74.07,74.08,74.07,74.08,3
20181201|2018-05-09 02:00,9,74.3,74.38,74.3,74.38,2
20181201|2018-05-09 02:30,9,74.44,74.44,74.44,74.44,6
20181201|2018-05-09 03:00,9,74.36,74.44,74.36,74.44,2
20181201|2018-05-09 03:30,9,74.49,74.49,74.49,74.49,3
20181201|2018-05-09 04:00,9,74.61,74.61,74.47,74.47,2
20181201|2018-05-09 04:30,9,74.41,74.45,74.41,74.45,4
20181201|2018-05-09 05:00,9,74.54,74.55,74.43,74.43,5
20181201|2018-05-09 05:30,9,74.38,74.38,74.27,74.3,5
20181201|2018-05-09 06:00,9,74.49,74.75,74.49,74.75,5
20181201|2018-05-09 07:00,9,74.5,74.5,74.5,74.5,1
20181201|2018-05-09 07:30,9,74.37,74.37,74.37,74.37,1
20181201|2018-05-09 08:00,9,74.4,74.4,74.22,74.25,6
20181201|2018-05-09 09:00,9,74.62,74.65,74.61,74.61,102
20181201|2018-05-09 09:30,9,74.58,74.97,74.4,74.41,65
20181201|2018-05-09 10:00,9,74.54,74.76,74.52,74.75,216
20181201|2018-05-09 10:30,9,74.71,74.71,74.52,74.52,77
20181201|2018-05-09 11:00,9,74.58,74.8,74.58,74.8,28
20181201|2018-05-09 11:30,9,74.85,74.85,74.85,74.85,1
20181201|2018-05-09 12:30,9,74.69,74.7,74.65,74.68,30
20181201|2018-05-09 13:00,9,74.69,74.87,74.69,74.85,79
20181201|2018-05-09 13:30,9,74.77,74.85,74.77,74.85,3
20181201|2018-05-09 14:30,9,74.8,74.84,74.8,74.84,4
20181201|2018-05-09 15:00,9,74.83,74.83,74.81,74.81,5
20181201|2018-05-09 15:30,9,75,75,75,75,13
20181201|2018-05-09 20:30,10,75.29,75.29,75.29,75.29,1
20181201|2018-05-09 22:30,10,75.38,75.38,75.38,75.38,1
20181201|2018-05-09 23:00,10,75.42,75.5,75.42,75.5,3
20181201|2018-05-10 01:00,10,75.31,75.4,75.31,75.35,5
20181201|2018-05-10 01:30,10,75.43,75.57,75.43,75.57,33
20181201|2018-05-10 02:00,10,75.42,75.42,75.26,75.36,24
20181201|2018-05-10 02:30,10,75.29,75.31,75.27,75.31,4
20181201|2018-05-10 03:00,10,75.49,75.49,75.25,75.25,18
20181201|2018-05-10 04:00,10,75.4,75.41,75.26,75.26,16
20181201|2018-05-10 04:30,10,75.2,75.26,75.2,75.26,6
20181201|2018-05-10 06:00,10,75.11,75.11,75.11,75.11,2
20181201|2018-05-10 06:30,10,75.14,75.17,75.12,75.17,32
20181201|2018-05-10 07:00,10,75.14,75.17,75.14,75.17,3
20181201|2018-05-10 07:30,10,75.25,75.38,75.12,75.12,18
20181201|2018-05-10 08:00,10,75.14,75.14,74.67,74.82,57
20181201|2018-05-10 08:30,10,74.75,74.75,74.4,74.4,6
20181201|2018-05-10 09:00,10,74.58,74.6,74.58,74.6,81
20181201|2018-05-10 09:30,10,74.83,74.9,74.64,74.64,14
20181201|2018-05-10 10:00,10,74.94,74.94,74.94,74.94,63
20181201|2018-05-10 10:30,10,74.76,74.82,74.74,74.81,13
20181201|2018-05-10 11:00,10,74.82,74.91,74.73,74.73,7
20181201|2018-05-10 11:30,10,74.71,74.71,74.68,74.68,5
20181201|2018-05-10 12:00,10,74.75,74.8,74.75,74.8,2
20181201|2018-05-10 12:30,10,74.8,74.81,74.66,74.75,7
20181201|2018-05-10 13:00,10,74.8,75.36,74.8,75.36,19
20181201|2018-05-10 13:30,10,75.37,75.4,75.31,75.4,27
20181201|2018-05-10 14:30,10,75.32,75.35,75.2,75.2,5
20181201|2018-05-10 21:30,11,75.19,75.19,75.19,75.19,1
20181201|2018-05-10 23:30,11,75.22,75.22,75.22,75.22,1
20181201|2018-05-11 01:30,11,75.27,75.27,75.27,75.27,1
20181201|2018-05-11 02:00,11,75.18,75.18,75.18,75.18,1
20181201|2018-05-11 03:30,11,75.44,75.44,75.44,75.44,1
20181201|2018-05-11 04:00,11,75.33,75.33,75.29,75.33,22
20181201|2018-05-11 04:30,11,75.37,75.39,75.33,75.37,41
20181201|2018-05-11 05:00,11,75.39,75.46,75.39,75.46,21
20181201|2018-05-11 06:00,11,75.32,75.33,75.29,75.33,7
20181201|2018-05-11 07:00,11,75.24,75.24,75.19,75.19,6
20181201|2018-05-11 07:30,11,75.32,75.32,75.21,75.21,5
20181201|2018-05-11 08:00,11,75.22,75.25,75.13,75.18,11
20181201|2018-05-11 08:30,11,75.23,75.33,75.11,75.22,56
20181201|2018-05-11 09:00,11,75.19,75.28,75.12,75.17,19
20181201|2018-05-11 09:30,11,75.14,75.5,75.14,75.38,58
20181201|2018-05-11 10:00,11,75.45,75.45,75.32,75.36,7
20181201|2018-05-11 11:00,11,75.28,75.28,75.28,75.28,3
20181201|2018-05-11 12:00,11,75.34,75.45,75.34,75.45,4
20181201|2018-05-11 12:30,11,75.46,75.46,75.46,75.46,3
20181201|2018-05-11 13:00,11,75.51,75.51,75.11,75.11,59
20181201|2018-05-11 13:30,11,75,75.2,75,75.09,30
20181201|2018-05-11 14:00,11,75.04,75.07,75.04,75.07,9
20181201|2018-05-11 14:30,11,75.08,75.08,75.08,75.08,1
20181201|2018-05-11 15:00,11,75.09,75.09,75.09,75.09,5
20181201|2018-05-14 01:00,14,74.82,74.82,74.82,74.82,1
20181201|2018-05-14 03:00,14,74.74,74.74,74.68,74.68,4
20181201|2018-05-14 04:00,14,74.95,75,74.95,75,6
20181201|2018-05-14 05:30,14,75.02,75.02,75.01,75.02,10
20181201|2018-05-14 06:00,14,75.24,75.24,75.21,75.22,6
20181201|2018-05-14 07:30,14,75.31,75.36,75.31,75.36,4
20181201|2018-05-14 08:00,14,75.29,75.3,75.19,75.19,21
20181201|2018-05-14 08:30,14,75.31,75.5,75.3,75.46,13
20181201|2018-05-14 09:00,14,75.46,75.63,75.46,75.63,7
20181201|2018-05-14 09:30,14,75.77,75.96,75.77,75.93,14
20181201|2018-05-14 10:00,14,75.85,75.89,75.76,75.76,46
20181201|2018-05-14 10:30,14,75.71,76.04,75.71,75.96,23
20181201|2018-05-14 11:00,14,75.83,75.94,75.82,75.84,37
20181201|2018-05-14 11:30,14,75.82,75.86,75.82,75.86,5
20181201|2018-05-14 12:00,14,75.86,75.97,75.86,75.96,4
20181201|2018-05-14 12:30,14,76.04,76.04,76.04,76.04,1
20181201|2018-05-14 13:00,14,75.9,76.01,75.9,76.01,29
20181201|2018-05-14 13:30,14,76.04,76.04,76.04,76.04,1
20181201|2018-05-14 14:00,14,76.12,76.12,76.12,76.12,1
20181201|2018-05-14 15:00,14,76.2,76.2,76.2,76.2,1
20181201|2018-05-14 15:30,14,76.18,76.18,76.18,76.18,1
20181201|2018-05-14 20:30,15,75.99,75.99,75.99,75.99,1
20181201|2018-05-15 02:30,15,76.34,76.36,76.34,76.36,3
20181201|2018-05-15 03:00,15,76.2,76.36,76.2,76.36,7
20181201|2018-05-15 03:30,15,76.27,76.28,76.25,76.25,51
20181201|2018-05-15 04:00,15,76.5,76.51,76.5,76.51,4
20181201|2018-05-15 04:30,15,76.49,76.63,76.49,76.63,42
20181201|2018-05-15 05:00,15,76.66,76.66,76.62,76.64,16
20181201|2018-05-15 05:30,15,76.94,76.94,76.88,76.88,3
20181201|2018-05-15 06:00,15,76.86,76.86,76.76,76.76,8
20181201|2018-05-15 07:00,15,77.03,77.03,77.03,77.03,1
20181201|2018-05-15 07:30,15,76.73,76.77,76.68,76.69,11
20181201|2018-05-15 08:00,15,76.58,76.58,76.23,76.23,15
20181201|2018-05-15 08:30,15,76.13,76.13,75.82,75.82,9
20181201|2018-05-15 09:00,15,75.83,76,75.83,75.89,42
20181201|2018-05-15 09:30,15,76.07,76.5,76.07,76.5,6
20181201|2018-05-15 10:00,15,76.65,76.84,76.65,76.73,36
20181201|2018-05-15 10:30,15,76.72,76.72,76.52,76.52,3
20181201|2018-05-15 11:00,15,76.6,76.65,76.6,76.65,6
20181201|2018-05-15 11:30,15,76.75,77.03,76.75,76.9,18
20181201|2018-05-15 12:00,15,76.88,76.88,76.61,76.61,5
20181201|2018-05-15 12:30,15,76.52,76.53,76.51,76.51,24
20181201|2018-05-15 13:00,15,76.56,76.62,76.38,76.46,177
20181201|2018-05-15 13:30,15,76.5,76.5,76.5,76.5,1
20181201|2018-05-15 14:30,15,76.42,76.42,76.42,76.42,1
20181201|2018-05-15 15:30,15,76.35,76.35,76.06,76.17,3
20181201|2018-05-15 19:00,16,76.21,76.24,76.21,76.24,15
20181201|2018-05-15 19:30,16,76.26,76.26,76.23,76.23,3
20181201|2018-05-15 20:00,16,76.27,76.27,76.18,76.18,31
20181201|2018-05-15 23:00,16,76.42,76.42,76.42,76.42,1
20181201|2018-05-16 00:30,16,76.36,76.36,76.36,76.36,1
20181201|2018-05-16 01:00,16,76.38,76.38,76.38,76.38,1
20181201|2018-05-16 01:30,16,76.38,76.4,76.34,76.38,8
20181201|2018-05-16 02:30,16,76.27,76.27,76.23,76.23,2
20181201|2018-05-16 03:00,16,76.18,76.18,76.18,76.18,4
20181201|2018-05-16 04:30,16,76.18,76.18,76.18,76.18,1
20181201|2018-05-16 05:00,16,76.39,76.39,76.34,76.34,2
20181201|2018-05-16 06:00,16,76.14,76.14,76.14,76.14,1
20181201|2018-05-16 06:30,16,76.16,76.17,76.16,76.17,2
20181201|2018-05-16 07:00,16,75.95,75.96,75.95,75.96,6
20181201|2018-05-16 07:30,16,76.02,76.11,75.92,76.11,23
20181201|2018-05-16 08:00,16,76.07,76.1,76.01,76.1,9
20181201|2018-05-16 08:30,16,76.03,76.15,76.03,76.14,15
20181201|2018-05-16 09:00,16,76.09,76.21,76.06,76.06,26
20181201|2018-05-16 09:30,16,76.31,76.51,76.13,76.24,41
20181201|2018-05-16 10:00,16,76.21,76.33,76.14,76.3,12
20181201|2018-05-16 10:30,16,76.44,76.48,76.4,76.4,4
20181201|2018-05-16 11:00,16,76.33,76.42,76.28,76.28,17
20181201|2018-05-16 11:30,16,76.48,76.88,76.48,76.88,61
20181201|2018-05-16 12:00,16,76.82,76.82,76.72,76.81,10
20181201|2018-05-16 12:30,16,76.86,76.96,76.86,76.96,4
20181201|2018-05-16 13:00,16,76.98,77.39,76.96,77.34,65
20181201|2018-05-16 13:30,16,77.31,77.33,77.23,77.28,17
20181201|2018-05-16 14:00,16,77.3,77.3,77.3,77.3,67
20181201|2018-05-16 15:30,16,77.41,77.44,77.41,77.44,25
20181201|2018-05-16 20:00,17,77.4,77.4,77.4,77.4,1
20181201|2018-05-16 21:30,17,77.52,77.52,77.52,77.52,1
20181201|2018-05-17 00:30,17,77.6,77.6,77.6,77.6,1
20181201|2018-05-17 01:00,17,77.55,77.55,77.55,77.55,1
20181201|2018-05-17 01:30,17,77.55,77.55,77.55,77.55,1
20181201|2018-05-17 02:30,17,77.53,77.53,77.53,77.53,1
20181201|2018-05-17 03:00,17,77.45,77.5,77.45,77.5,2
20181201|2018-05-17 03:30,17,77.74,77.91,77.74,77.91,6
20181201|2018-05-17 04:00,17,77.82,77.82,77.81,77.81,3
20181201|2018-05-17 04:30,17,78.11,78.11,77.81,77.81,12
20181201|2018-05-17 05:30,17,77.97,77.97,77.97,77.97,2
20181201|2018-05-17 06:00,17,77.93,78.01,77.93,78.01,3
20181201|2018-05-17 06:30,17,78.1,78.1,78.02,78.05,4
20181201|2018-05-17 07:00,17,78.05,78.05,77.93,78.01,13
20181201|2018-05-17 07:30,17,77.96,77.99,77.92,77.95,15
20181201|2018-05-17 08:00,17,77.92,77.92,77.7,77.84,14
20181201|2018-05-17 08:30,17,77.72,77.78,77.7,77.78,11
20181201|2018-05-17 09:00,17,77.94,78.1,77.91,78.1,15
20181201|2018-05-17 09:30,17,78.1,78.26,78.06,78.24,25
20181201|2018-05-17 10:00,17,78.17,78.17,78.17,78.17,4
20181201|2018-05-17 10:30,17,78.49,78.49,78.39,78.39,6
20181201|2018-05-17 11:00,17,78.31,78.31,78.1,78.1,16
20181201|2018-05-17 11:30,17,78.07,78.07,77.59,77.6,20
20181201|2018-05-17 12:00,17,77.72,77.72,77.72,77.72,1
20181201|2018-05-17 12:30,17,77.77,77.77,77.49,77.5,33
20181201|2018-05-17 13:00,17,77.44,77.65,77.44,77.65,9
20181201|2018-05-17 13:30,17,77.68,77.68,77.68,77.68,1
20181201|2018-05-17 14:00,17,77.72,77.72,77.72,77.72,2
20181201|2018-05-17 14:30,17,77.72,77.72,77.72,77.72,1
20181201|2018-05-17 15:00,17,77.66,77.66,77.66,77.66,2
20181201|2018-05-18 02:30,18,77.83,77.83,77.83,77.83,5
20181201|2018-05-18 03:00,18,77.94,77.97,77.92,77.95,6
20181201|2018-05-18 03:30,18,77.9,77.9,77.9,77.9,1
20181201|2018-05-18 04:00,18,77.86,77.86,77.86,77.86,1
20181201|2018-05-18 05:00,18,77.91,77.91,77.91,77.91,1
20181201|2018-05-18 06:00,18,77.93,77.93,77.93,77.93,1
20181201|2018-05-18 06:30,18,77.92,78.06,77.87,78.06,16
20181201|2018-05-18 07:00,18,78.05,78.11,78.03,78.03,15
20181201|2018-05-18 07:30,18,78.03,78.05,77.98,78.05,12
20181201|2018-05-18 08:00,18,77.92,77.92,77.52,77.57,76
20181201|2018-05-18 08:30,18,77.64,78.13,77.64,77.96,96
20181201|2018-05-18 09:00,18,77.94,77.94,77.54,77.68,84
20181201|2018-05-18 09:30,18,77.75,77.89,77.55,77.78,95
20181201|2018-05-18 10:00,18,77.87,77.87,77.65,77.69,48
20181201|2018-05-18 10:30,18,77.57,77.69,77.46,77.46,35
20181201|2018-05-18 11:00,18,77.37,77.37,77.12,77.28,26
20181201|2018-05-18 11:30,18,77.49,77.49,77.44,77.44,4
20181201|2018-05-18 12:00,18,77.66,77.67,77.66,77.67,10
20181201|2018-05-18 12:30,18,77.6,77.6,77.3,77.3,12
20181201|2018-05-18 13:00,18,77.35,77.35,76.99,77.02,38
20181201|2018-05-18 13:30,18,76.94,77.21,76.94,76.99,4
20181201|2018-05-20 17:00,21,77.15,77.15,77.15,77.15,1
20181201|2018-05-20 20:00,21,77.38,77.44,77.38,77.44,16
20181201|2018-05-20 20:30,21,77.5,77.5,77.5,77.5,1
20181201|2018-05-21 00:00,21,77.5,77.5,77.5,77.5,3
20181201|2018-05-21 00:30,21,77.53,77.53,77.53,77.53,1
20181201|2018-05-21 03:30,21,77.36,77.36,77.36,77.36,1
20181201|2018-05-21 04:00,21,77.34,77.34,77.34,77.34,90
20181201|2018-05-21 04:30,21,77.34,77.34,77.25,77.25,30
20181201|2018-05-21 06:00,21,76.97,76.97,76.97,76.97,1
20181201|2018-05-21 06:30,21,76.89,76.9,76.7,76.7,44
20181201|2018-05-21 07:30,21,76.82,76.82,76.82,76.82,1
20181201|2018-05-21 08:00,21,76.84,77.15,76.84,77.05,12
20181201|2018-05-21 08:30,21,76.96,77.1,76.87,76.87,28
20181201|2018-05-21 09:00,21,76.84,77.11,76.82,77.02,55
20181201|2018-05-21 09:30,21,77.02,77.12,77.02,77.09,15
20181201|2018-05-21 10:00,21,77.39,77.39,77.39,77.39,1
20181201|2018-05-21 11:00,21,77.42,77.46,77.42,77.46,4
20181201|2018-05-21 12:00,21,77.49,77.49,77.42,77.42,5
20181201|2018-05-21 13:00,21,77.55,77.6,77.55,77.6,51
20181201|2018-05-21 13:30,21,77.64,77.76,77.64,77.73,6
20181201|2018-05-21 19:00,22,77.77,77.77,77.77,77.77,1
20181201|2018-05-21 22:00,22,77.73,77.73,77.73,77.73,1
20181201|2018-05-22 02:30,22,78,78,78,78,1
20181201|2018-05-22 03:00,22,78.05,78.05,78.05,78.05,1
20181201|2018-05-22 03:30,22,78.04,78.04,78.04,78.04,3
20181201|2018-05-22 05:30,22,77.9,77.9,77.9,77.9,1
20181201|2018-05-22 06:00,22,77.85,77.85,77.85,77.85,1
20181201|2018-05-22 06:30,22,77.91,77.91,77.86,77.86,11
20181201|2018-05-22 07:00,22,77.94,78.13,77.94,78.13,8
20181201|2018-05-22 07:30,22,78.22,78.32,78.22,78.29,10
20181201|2018-05-22 08:00,22,78.26,78.26,78.17,78.24,15
20181201|2018-05-22 08:30,22,78.3,78.35,78.2,78.3,111
20181201|2018-05-22 09:00,22,78.36,78.38,78.25,78.35,6
20181201|2018-05-22 09:30,22,78.35,78.5,78.35,78.5,49
20181201|2018-05-22 10:00,22,78.63,78.72,78.4,78.57,25
20181201|2018-05-22 10:30,22,78.61,78.64,78.61,78.64,2
20181201|2018-05-22 11:00,22,78.65,78.66,78.03,78.07,44
20181201|2018-05-22 11:30,22,78.07,78.23,77.86,78.19,73
20181201|2018-05-22 12:00,22,77.99,77.99,77.67,77.67,39
20181201|2018-05-22 12:30,22,77.69,77.69,77.69,77.69,1
20181201|2018-05-22 13:00,22,77.95,77.95,77.77,77.77,3
20181201|2018-05-22 13:30,22,77.9,77.92,77.88,77.92,6
20181201|2018-05-22 14:00,22,77.76,77.76,77.76,77.76,1
20181201|2018-05-22 14:30,22,77.8,77.8,77.8,77.8,1
20181201|2018-05-22 15:00,22,77.81,77.81,77.8,77.8,5
20181201|2018-05-22 15:30,22,77.84,77.92,77.84,77.85,4
20181201|2018-05-22 20:30,23,77.6,77.6,77.6,77.6,1
20181201|2018-05-22 21:00,23,77.58,77.58,77.45,77.45,2
20181201|2018-05-22 23:30,23,77.47,77.47,77.47,77.47,1
20181201|2018-05-23 02:00,23,77.47,77.47,77.47,77.47,2
20181201|2018-05-23 03:30,23,77.57,77.57,77.52,77.52,2
20181201|2018-05-23 04:30,23,77.39,77.41,77.35,77.35,12
20181201|2018-05-23 06:30,23,77.5,77.5,77.5,77.5,2
20181201|2018-05-23 07:00,23,77.51,77.77,77.51,77.71,139
20181201|2018-05-23 07:30,23,77.74,77.74,77.6,77.6,26
20181201|2018-05-23 08:00,23,77.53,77.61,77.53,77.61,2
20181201|2018-05-23 09:00,23,77.6,77.61,77.6,77.61,7
20181201|2018-05-23 09:30,23,77.3,77.35,76.81,77.32,212
20181201|2018-05-23 10:00,23,77.41,77.6,77.35,77.53,41
20181201|2018-05-23 10:30,23,77.42,77.87,77.42,77.81,13
20181201|2018-05-23 11:00,23,77.87,77.87,77.55,77.58,9
20181201|2018-05-23 12:00,23,77.64,77.82,77.58,77.81,15
20181201|2018-05-23 12:30,23,77.8,77.83,77.72,77.83,4
20181201|2018-05-23 13:00,23,77.75,78.25,77.75,78.25,17
20181201|2018-05-23 13:30,23,78.17,78.21,78.14,78.14,5
20181201|2018-05-23 14:00,23,78.11,78.11,78.11,78.11,1
20181201|2018-05-23 14:30,23,78.12,78.12,78.12,78.12,1
20181201|2018-05-23 15:00,23,78.13,78.13,78.13,78.13,1
20181201|2018-05-23 15:30,23,78.13,78.13,78.13,78.13,1
20181201|2018-05-23 20:30,24,78.07,78.07,78.03,78.03,2
20181201|2018-05-23 21:00,24,77.94,77.94,77.94,77.94,1
20181201|2018-05-23 22:00,24,77.99,77.99,77.99,77.99,1
20181201|2018-05-23 23:30,24,77.94,77.94,77.94,77.94,2
20181201|2018-05-24 02:00,24,77.92,78,77.92,77.99,6
20181201|2018-05-24 02:30,24,77.98,77.98,77.87,77.87,14
20181201|2018-05-24 03:00,24,77.98,77.98,77.95,77.95,3
20181201|2018-05-24 03:30,24,77.89,77.89,77.72,77.75,10
20181201|2018-05-24 04:30,24,77.68,77.68,77.52,77.52,13
20181201|2018-05-24 05:00,24,77.59,77.59,77.59,77.59,1
20181201|2018-05-24 06:00,24,77.75,77.75,77.24,77.24,14
20181201|2018-05-24 06:30,24,77.17,77.38,77.17,77.38,9
20181201|2018-05-24 07:00,24,77.22,77.4,77.21,77.33,12
20181201|2018-05-24 07:30,24,77.48,77.48,77.41,77.41,9
20181201|2018-05-24 08:00,24,77.26,77.29,77.15,77.23,16
20181201|2018-05-24 08:30,24,77.18,77.4,77.17,77.4,26
20181201|2018-05-24 09:00,24,77.41,77.63,77.41,77.41,13
20181201|2018-05-24 09:30,24,77.59,77.59,77.5,77.51,3
20181201|2018-05-24 10:00,24,77.58,77.66,77.57,77.57,8
20181201|2018-05-24 10:30,24,77.56,77.69,77.46,77.69,6
20181201|2018-05-24 11:00,24,77.55,77.74,77.55,77.74,5
20181201|2018-05-24 11:30,24,77.66,77.66,77.66,77.66,1
20181201|2018-05-24 12:00,24,77.67,77.71,77.67,77.68,7
20181201|2018-05-24 12:30,24,77.46,77.5,77.44,77.5,5
20181201|2018-05-24 13:00,24,77.5,77.5,77.26,77.26,12
20181201|2018-05-24 13:30,24,77.4,77.4,77.31,77.31,3
20181201|2018-05-24 14:00,24,77.3,77.43,77.3,77.43,10
20181201|2018-05-24 14:30,24,77.34,77.35,77.33,77.33,5
20181201|2018-05-24 15:00,24,77.34,77.41,77.34,77.37,3
20181201|2018-05-24 19:00,25,77.3,77.3,77.3,77.3,16
20181201|2018-05-24 19:30,25,77.34,77.34,77.34,77.34,1
20181201|2018-05-24 21:00,25,77.23,77.23,77.23,77.23,1
20181201|2018-05-24 22:30,25,77.25,77.25,77.25,77.25,1
20181201|2018-05-25 00:00,25,77.2,77.2,77.2,77.2,1
20181201|2018-05-25 00:30,25,77.15,77.16,77.15,77.15,3
20181201|2018-05-25 01:00,25,77.13,77.13,77.11,77.11,3
20181201|2018-05-25 01:30,25,77.09,77.09,77.01,77.01,5
20181201|2018-05-25 02:00,25,77.01,77.13,76.95,77.08,34
20181201|2018-05-25 02:30,25,77.03,77.03,76.75,76.75,6
20181201|2018-05-25 03:00,25,76.74,76.88,76.73,76.88,25
20181201|2018-05-25 03:30,25,76.54,76.62,76.52,76.62,13
20181201|2018-05-25 04:00,25,76.6,76.62,76.48,76.48,5
20181201|2018-05-25 04:30,25,76.35,76.35,75.53,75.85,53
20181201|2018-05-25 05:00,25,75.78,75.85,75.78,75.82,18
20181201|2018-05-25 06:00,25,75.68,75.72,75.56,75.72,10
20181201|2018-05-25 06:30,25,75.64,75.74,75.63,75.72,13
20181201|2018-05-25 07:00,25,75.69,75.71,75.67,75.69,5
20181201|2018-05-25 07:30,25,75.55,75.57,75.44,75.57,18
20181201|2018-05-25 08:00,25,75.65,75.79,75.65,75.73,4
20181201|2018-05-25 08:30,25,75.64,75.64,75.56,75.62,5
20181201|2018-05-25 09:00,25,75.66,75.66,75.35,75.35,8
20181201|2018-05-25 09:30,25,75.48,75.48,75.48,75.48,1
20181201|2018-05-25 10:00,25,75.4,75.4,74.99,75.02,30
20181201|2018-05-25 10:30,25,75.08,75.08,74.8,74.95,48
20181201|2018-05-25 11:00,25,74.84,74.89,74.69,74.78,16
20181201|2018-05-25 11:30,25,74.78,74.96,74.71,74.89,28
20181201|2018-05-25 12:00,25,74.84,74.84,74.68,74.73,18
20181201|2018-05-25 12:30,25,74.77,74.87,74.76,74.78,46
20181201|2018-05-25 13:00,25,74.88,75.06,74.84,75.06,6
20181201|2018-05-25 13:30,25,75.07,75.08,74.99,74.99,6
20181201|2018-05-25 14:00,25,75,75,74.77,74.8,7
20181201|2018-05-25 15:30,25,74.9,74.9,74.9,74.9,1
20181201|2018-05-27 17:00,29,74.5,74.5,74.5,74.5,1
20181201|2018-05-27 19:30,29,74.57,74.57,74.57,74.57,2
20181201|2018-05-27 20:30,29,73.8,73.8,73.6,73.6,8
20181201|2018-05-27 22:00,29,73.71,73.71,73.71,73.71,1
20181201|2018-05-28 01:30,29,74.2,74.2,74.2,74.2,1
20181201|2018-05-28 02:00,29,74.26,74.26,74.26,74.26,1
20181201|2018-05-28 04:00,29,74.07,74.09,74.07,74.09,2
20181201|2018-05-28 04:30,29,74.2,74.21,74.2,74.2,4
20181201|2018-05-28 05:00,29,74,74.02,74,74.02,2
20181201|2018-05-28 05:30,29,74.02,74.02,73.96,73.96,42
20181201|2018-05-28 08:00,29,73.92,73.93,73.79,73.81,8
20181201|2018-05-28 08:30,29,73.68,73.7,73.64,73.7,4
20181201|2018-05-28 09:00,29,74.2,74.21,74.2,74.21,2
20181201|2018-05-28 09:30,29,74.16,74.16,73.79,73.95,52
20181201|2018-05-28 10:00,29,73.93,74.03,73.91,74.01,16
20181201|2018-05-28 10:30,29,74.05,74.05,73.99,73.99,3
20181201|2018-05-28 11:00,29,73.98,74.14,73.98,74.14,4
20181201|2018-05-28 11:30,29,74.21,74.22,74.1,74.1,6
20181201|2018-05-28 17:00,29,74.09,74.09,74.09,74.09,1
20181201|2018-05-29 00:30,29,74.09,74.11,74.09,74.11,5
20181201|2018-05-29 01:30,29,74.09,74.09,74.09,74.09,1
20181201|2018-05-29 03:00,29,74.12,74.12,74.11,74.11,7
20181201|2018-05-29 03:30,29,74,74,73.9,73.9,6
20181201|2018-05-29 04:00,29,74,74,73.97,73.97,5
20181201|2018-05-29 05:00,29,74.37,74.44,74.33,74.33,15
20181201|2018-05-29 07:00,29,74.6,74.6,74.6,74.6,1
20181201|2018-05-29 07:30,29,74.73,74.8,74.72,74.72,15
20181201|2018-05-29 08:00,29,74.79,74.79,74.79,74.79,1
20181201|2018-05-29 08:30,29,74.55,74.55,74.45,74.51,6
20181201|2018-05-29 09:00,29,74.51,74.54,74.37,74.4,9
20181201|2018-05-29 09:30,29,74.35,74.36,74.26,74.26,12
20181201|2018-05-29 10:00,29,74.21,74.38,73.96,73.96,93
20181201|2018-05-29 10:30,29,73.93,74.02,73.71,73.71,51
20181201|2018-05-29 11:00,29,73.53,73.71,73.53,73.71,10
20181201|2018-05-29 12:30,29,74,74,74,74,1
20181201|2018-05-29 13:00,29,74.1,74.34,74.08,74.24,375
20181201|2018-05-29 13:30,29,74.18,74.22,74.17,74.22,21
20181201|2018-05-29 14:30,29,74.23,74.23,74.23,74.23,1
20181201|2018-05-29 20:00,30,73.89,73.89,73.74,73.74,3
20181201|2018-05-29 21:00,30,73.88,73.88,73.88,73.88,1
20181201|2018-05-29 21:30,30,73.8,73.8,73.8,73.8,1
20181201|2018-05-29 22:30,30,73.79,73.79,73.79,73.79,1
20181201|2018-05-29 23:00,30,73.82,73.85,73.82,73.85,2
20181201|2018-05-29 23:30,30,73.98,73.98,73.98,73.98,1
20181201|2018-05-30 00:30,30,74.02,74.02,74.02,74.02,1
20181201|2018-05-30 02:00,30,74.17,74.17,74.17,74.17,1
20181201|2018-05-30 03:00,30,74.29,74.29,74.29,74.29,1
20181201|2018-05-30 04:00,30,74.4,74.42,74.4,74.42,25
20181201|2018-05-30 04:30,30,74.62,74.63,74.58,74.58,21
20181201|2018-05-30 05:00,30,74.53,74.53,74.52,74.52,4
20181201|2018-05-30 05:30,30,74.48,74.48,74.48,74.48,1
20181201|2018-05-30 06:00,30,74.57,74.57,74.57,74.57,1
20181201|2018-05-30 06:30,30,74.77,74.77,74.77,74.77,1
20181201|2018-05-30 07:00,30,74.83,74.83,74.83,74.83,1
20181201|2018-05-30 08:00,30,74.62,74.94,74.62,74.94,2
20181201|2018-05-30 08:30,30,74.93,75.22,74.93,75.13,17
20181201|2018-05-30 09:00,30,75.04,75.18,75.04,75.18,5
20181201|2018-05-30 09:30,30,75.29,75.8,75.29,75.8,35
20181201|2018-05-30 10:00,30,75.94,75.94,75.67,75.67,2
20181201|2018-05-30 10:30,30,75.85,75.99,75.78,75.93,248
20181201|2018-05-30 11:00,30,75.99,76.04,75.95,75.95,207
20181201|2018-05-30 11:30,30,76.08,76.08,76.08,76.08,2
20181201|2018-05-30 12:00,30,75.93,75.93,75.93,75.93,1
20181201|2018-05-30 12:30,30,75.98,75.98,75.98,75.98,1
20181201|2018-05-30 13:00,30,76.1,76.22,76.09,76.17,195
20181201|2018-05-30 13:30,30,76.4,76.4,76.37,76.37,13
20181201|2018-05-30 14:00,30,76.35,76.36,76.33,76.36,14
20181201|2018-05-30 14:30,30,76.35,76.4,76.32,76.4,71
20181201|2018-05-30 15:00,30,76.43,76.43,76.37,76.38,48
20181201|2018-05-30 15:30,30,76.5,76.5,76.09,76.12,92
20181201|2018-05-30 19:00,31,76.01,76.01,76.01,76.01,1
20181201|2018-05-30 21:00,31,76.03,76.03,75.99,75.99,2
20181201|2018-05-30 21:30,31,76.01,76.05,76.01,76.05,5
20181201|2018-05-30 23:00,31,75.97,75.97,75.97,75.97,1
20181201|2018-05-31 00:30,31,76.04,76.04,76.04,76.04,1
20181201|2018-05-31 01:30,31,75.79,75.81,75.79,75.81,2
20181201|2018-05-31 02:00,31,75.94,75.97,75.78,75.93,10
20181201|2018-05-31 02:30,31,75.92,76.06,75.92,76.06,5
20181201|2018-05-31 03:00,31,75.99,76.1,75.99,76.1,3
20181201|2018-05-31 03:30,31,76.02,76.02,76.02,76.02,1
20181201|2018-05-31 04:30,31,75.8,75.8,75.8,75.8,1
20181201|2018-05-31 05:30,31,75.94,75.94,75.94,75.94,1
20181201|2018-05-31 06:00,31,76,76.09,75.91,76.06,9
20181201|2018-05-31 06:30,31,76.04,76.27,76.04,76.27,7
20181201|2018-05-31 07:00,31,76.11,76.32,76.11,76.32,5
20181201|2018-05-31 07:30,31,76.26,76.6,76.26,76.58,40
20181201|2018-05-31 08:00,31,76.39,77,76.39,77,64
20181201|2018-05-31 08:30,31,77.01,77.01,76.77,76.78,54
20181201|2018-05-31 09:00,31,76.71,76.71,76.64,76.66,10
20181201|2018-05-31 09:30,31,76.76,76.86,76.69,76.85,12
20181201|2018-05-31 10:00,31,76.99,77.34,76.51,76.51,49
20181201|2018-05-31 10:30,31,76.44,76.47,76.22,76.33,461
20181201|2018-05-31 11:00,31,76.3,76.62,76.26,76.53,365
20181201|2018-05-31 11:30,31,76.54,76.54,76.34,76.39,13
20181201|2018-05-31 12:00,31,76.34,76.34,75.83,75.83,18
20181201|2018-05-31 12:30,31,75.83,76.03,75.74,75.81,132
20181201|2018-05-31 13:00,31,75.75,76.22,75.62,76.04,135
20181201|2018-05-31 13:30,31,76.16,76.44,76.16,76.39,36
20181201|2018-05-31 14:30,31,76.3,76.3,76.3,76.3,3
20181201|2018-05-31 15:00,31,76.18,76.31,76.15,76.31,85
20181201|2018-05-31 15:30,31,76.32,76.32,76.29,76.3,12
20181201|2018-06-01 00:00,1,76.03,76.03,76.03,76.03,1
20181201|2018-06-01 00:30,1,76,76,76,76,1
20181201|2018-06-01 03:30,1,76.18,76.18,76.18,76.18,1
20181201|2018-06-01 04:30,1,76.18,76.29,76.18,76.29,2
20181201|2018-06-01 05:00,1,76.2,76.2,76.19,76.19,8
20181201|2018-06-01 05:30,1,76.11,76.4,76.11,76.4,94
20181201|2018-06-01 06:00,1,76.45,76.45,76.28,76.31,18
20181201|2018-06-01 06:30,1,76.32,76.36,76.03,76.1,197
20181201|2018-06-01 07:00,1,76.14,76.14,75.5,75.52,84
20181201|2018-06-01 07:30,1,75.56,75.84,75.5,75.74,354
20181201|2018-06-01 08:00,1,75.84,75.87,75.54,75.54,401
20181201|2018-06-01 08:30,1,75.55,75.6,75.37,75.49,738
20181201|2018-06-01 09:00,1,75.45,75.51,75.3,75.48,145
20181201|2018-06-01 09:30,1,75.48,75.58,75.16,75.48,858
20181201|2018-06-01 10:00,1,75.5,75.5,75.09,75.09,57
20181201|2018-06-01 10:30,1,75.17,75.4,75.1,75.4,31
20181201|2018-06-01 11:00,1,75.3,75.41,75.26,75.4,40
20181201|2018-06-01 11:30,1,75.43,75.57,75.36,75.57,372
20181201|2018-06-01 12:30,1,75.71,75.85,75.71,75.77,49
20181201|2018-06-01 13:00,1,75.85,75.87,75.53,75.56,472
20181201|2018-06-01 13:30,1,75.53,75.6,75.5,75.51,134
20181201|2018-06-01 14:00,1,75.49,75.49,75.43,75.43,2
20181201|2018-06-01 14:30,1,75.36,75.36,75.33,75.34,33
20181201|2018-06-01 15:00,1,75.4,75.52,75.33,75.51,64
20181201|2018-06-01 15:30,1,75.48,75.48,75.43,75.43,5
20181201|2018-06-03 18:00,4,75.27,75.27,75.27,75.27,1
20181201|2018-06-03 19:00,4,75.37,75.37,75.37,75.37,1
20181201|2018-06-03 19:30,4,75.33,75.33,75.33,75.33,1
20181201|2018-06-03 20:00,4,75.44,75.44,75.44,75.44,2
20181201|2018-06-04 02:00,4,75.64,75.64,75.64,75.64,1
20181201|2018-06-04 02:30,4,75.61,75.61,75.43,75.43,3
20181201|2018-06-04 03:30,4,75.55,75.55,75.43,75.48,10
20181201|2018-06-04 04:00,4,75.27,75.27,75.27,75.27,1
20181201|2018-06-04 04:30,4,75.28,75.28,75.19,75.19,15
20181201|2018-06-04 05:00,4,75.17,75.17,74.86,74.9,57
20181201|2018-06-04 05:30,4,74.71,74.71,74.67,74.67,2
20181201|2018-06-04 06:00,4,74.74,74.91,74.74,74.86,36
20181201|2018-06-04 06:30,4,74.87,74.87,74.79,74.79,34
20181201|2018-06-04 07:00,4,75.02,75.07,74.95,75.01,75
20181201|2018-06-04 07:30,4,74.99,75.34,74.82,75.25,148
20181201|2018-06-04 08:00,4,75.23,75.5,75.19,75.35,612
20181201|2018-06-04 08:30,4,75.3,75.32,75.15,75.15,29
20181201|2018-06-04 09:00,4,75.11,75.16,74.82,74.87,17
20181201|2018-06-04 09:30,4,74.97,75.02,74.75,74.75,4
20181201|2018-06-04 10:00,4,74.73,74.8,74.4,74.4,25
20181201|2018-06-04 10:30,4,74.35,74.76,74.35,74.63,42
20181201|2018-06-04 11:30,4,74.65,74.67,74.65,74.67,2
20181201|2018-06-04 12:00,4,74.61,74.63,74.5,74.58,24
20181201|2018-06-04 12:30,4,74.56,74.56,74.46,74.47,52
20181201|2018-06-04 13:00,4,74.46,74.54,74.39,74.4,110
20181201|2018-06-04 13:30,4,74.31,74.37,74.31,74.37,54
20181201|2018-06-04 15:00,4,74.39,74.39,74.36,74.36,2
20181201|2018-06-04 15:30,4,74.39,74.39,74.39,74.39,1
20181201|2018-06-04 21:00,5,74.58,74.58,74.58,74.58,1
20181201|2018-06-04 22:00,5,74.46,74.46,74.46,74.46,2
20181201|2018-06-04 23:00,5,74.61,74.61,74.6,74.6,4
20181201|2018-06-04 23:30,5,74.58,74.58,74.53,74.53,4
20181201|2018-06-05 00:30,5,74.54,74.54,74.54,74.54,2
20181201|2018-06-05 01:00,5,74.51,74.51,74.51,74.51,1
20181201|2018-06-05 01:30,5,74.6,74.64,74.6,74.64,5
20181201|2018-06-05 02:00,5,74.64,74.64,74.64,74.64,1
20181201|2018-06-05 02:30,5,74.67,74.74,74.67,74.74,2
20181201|2018-06-05 03:00,5,74.64,74.68,74.64,74.68,2
20181201|2018-06-05 03:30,5,74.74,74.74,74.43,74.43,13
20181201|2018-06-05 04:00,5,74.37,74.37,74.33,74.33,4
20181201|2018-06-05 04:30,5,74.36,74.36,73.77,73.82,19
20181201|2018-06-05 05:00,5,73.82,73.82,73.46,73.49,19
20181201|2018-06-05 05:30,5,73.54,73.54,73.53,73.53,2
20181201|2018-06-05 06:00,5,73.53,73.53,73.33,73.33,3
20181201|2018-06-05 06:30,5,73.34,73.37,73.25,73.31,21
20181201|2018-06-05 07:00,5,73.27,73.41,73.23,73.37,70
20181201|2018-06-05 07:30,5,73.37,73.73,73.37,73.64,42
20181201|2018-06-05 08:00,5,73.78,73.78,73.35,73.42,34
20181201|2018-06-05 08:30,5,73.32,73.39,73.17,73.35,14
20181201|2018-06-05 09:00,5,73.29,73.51,73.21,73.36,40
20181201|2018-06-05 09:30,5,73.34,73.34,73.34,73.34,1
20181201|2018-06-05 10:00,5,73.52,73.73,73.42,73.64,41
20181201|2018-06-05 10:30,5,73.54,73.63,73.4,73.55,10
20181201|2018-06-05 11:00,5,73.73,73.91,73.73,73.91,3
20181201|2018-06-05 11:30,5,73.96,74.01,73.85,73.87,60
20181201|2018-06-05 12:00,5,73.88,74.19,73.82,74.05,79
20181201|2018-06-05 12:30,5,73.78,73.8,73.78,73.8,2
20181201|2018-06-05 13:00,5,74.18,74.24,74.05,74.19,13
20181201|2018-06-05 13:30,5,74.26,74.26,74.06,74.06,5
20181201|2018-06-05 14:30,5,73.91,73.91,73.91,73.91,1
20181201|2018-06-05 15:30,5,73.78,73.99,73.78,73.99,3
20181201|2018-06-05 20:00,6,74.29,74.29,74.27,74.27,2
20181201|2018-06-05 20:30,6,74.24,74.24,74.24,74.24,1
20181201|2018-06-06 00:00,6,74.52,74.52,74.52,74.52,1
20181201|2018-06-06 00:30,6,74.72,74.83,74.72,74.74,8
20181201|2018-06-06 01:00,6,74.71,74.92,74.71,74.92,5
20181201|2018-06-06 01:30,6,74.97,74.97,74.91,74.91,2
20181201|2018-06-06 02:00,6,74.9,74.9,74.75,74.76,7
20181201|2018-06-06 02:30,6,74.67,74.77,74.63,74.77,6
20181201|2018-06-06 03:00,6,74.64,74.64,74.64,74.64,1
20181201|2018-06-06 03:30,6,74.63,74.7,74.63,74.68,18
20181201|2018-06-06 04:00,6,74.36,74.49,74.35,74.49,4
20181201|2018-06-06 04:30,6,74.44,74.44,74.44,74.44,2
20181201|2018-06-06 05:00,6,74.5,74.69,74.46,74.68,13
20181201|2018-06-06 05:30,6,74.59,74.59,74.27,74.27,7
20181201|2018-06-06 06:00,6,74.17,74.18,74.17,74.18,2
20181201|2018-06-06 06:30,6,74.09,74.36,74.09,74.26,10
20181201|2018-06-06 07:00,6,74.14,74.23,73.83,73.88,14
20181201|2018-06-06 07:30,6,73.85,73.85,73.71,73.78,12
20181201|2018-06-06 08:00,6,73.78,73.95,73.74,73.87,20
20181201|2018-06-06 08:30,6,73.9,73.9,73.9,73.9,1
20181201|2018-06-06 09:00,6,73.97,74.08,73.87,74.07,15
20181201|2018-06-06 09:30,6,74.24,74.28,73.22,73.53,93
20181201|2018-06-06 10:00,6,73.61,73.86,73.55,73.68,21
20181201|2018-06-06 10:30,6,73.61,73.91,73.61,73.91,24
20181201|2018-06-06 11:00,6,73.77,73.77,73.64,73.69,17
20181201|2018-06-06 11:30,6,73.71,73.74,73.65,73.65,18
20181201|2018-06-06 12:00,6,73.67,73.81,73.67,73.81,9
20181201|2018-06-06 12:30,6,73.91,73.93,73.91,73.93,2
20181201|2018-06-06 13:00,6,73.95,73.97,73.81,73.97,17
20181201|2018-06-06 13:30,6,74,74.09,74,74.07,26
20181201|2018-06-06 14:00,6,74.04,74.05,74.04,74.05,3
20181201|2018-06-06 14:30,6,74.23,74.3,74.23,74.28,41
20181201|2018-06-06 15:30,6,74.26,74.26,74.26,74.26,1
20181201|2018-06-06 20:00,7,74,74,74,74,1
20181201|2018-06-06 21:00,7,74.05,74.12,74.05,74.12,11
20181201|2018-06-06 22:00,7,74.22,74.22,74.22,74.22,1
20181201|2018-06-07 00:30,7,74.38,74.38,74.38,74.38,1
20181201|2018-06-07 01:30,7,74.41,74.41,74.41,74.41,1
20181201|2018-06-07 02:00,7,74.36,74.46,74.36,74.46,3
20181201|2018-06-07 02:30,7,74.36,74.36,74.36,74.36,1
20181201|2018-06-07 03:00,7,74.23,74.31,74.2,74.31,12
20181201|2018-06-07 03:30,7,74.21,74.21,74.21,74.21,2
20181201|2018-06-07 04:00,7,74.26,74.26,74.26,74.26,1
20181201|2018-06-07 04:30,7,74.34,74.34,74.34,74.34,1
20181201|2018-06-07 05:00,7,74.45,74.45,74.45,74.45,1
20181201|2018-06-07 06:00,7,74.8,74.93,74.8,74.93,15
20181201|2018-06-07 06:30,7,74.92,74.99,74.92,74.99,12
20181201|2018-06-07 08:00,7,74.7,74.77,74.67,74.77,6
20181201|2018-06-07 08:30,7,74.78,75.01,74.78,75.01,74
20181201|2018-06-07 09:00,7,74.91,75.1,74.9,75.1,8
20181201|2018-06-07 09:30,7,75.1,75.47,75.07,75.32,13
20181201|2018-06-07 10:00,7,75.55,75.55,75.52,75.52,2
20181201|2018-06-07 10:30,7,75.31,75.51,75.27,75.51,28
20181201|2018-06-07 11:00,7,75.47,75.59,75.46,75.59,51
20181201|2018-06-07 11:30,7,75.59,75.69,75.54,75.59,133
20181201|2018-06-07 12:00,7,75.68,75.75,75.67,75.75,100
20181201|2018-06-07 12:30,7,75.65,75.73,75.64,75.64,64
20181201|2018-06-07 13:00,7,75.63,75.87,75.63,75.84,64
20181201|2018-06-07 13:30,7,75.88,75.97,75.88,75.97,2
20181201|2018-06-07 14:30,7,75.92,75.92,75.92,75.92,1
20181201|2018-06-07 15:30,7,75.98,75.98,75.98,75.98,1
20181201|2018-06-07 19:00,8,76.13,76.13,76.13,76.13,1
20181201|2018-06-07 23:00,8,75.88,75.88,75.88,75.88,1
20181201|2018-06-08 00:00,8,75.74,75.74,75.74,75.74,1
20181201|2018-06-08 01:30,8,75.53,75.53,75.53,75.53,1
20181201|2018-06-08 02:30,8,75.56,75.61,75.54,75.56,6
20181201|2018-06-08 03:30,8,75.65,75.65,75.65,75.65,1
20181201|2018-06-08 04:30,8,75.68,75.69,75.68,75.69,7
20181201|2018-06-08 05:00,8,75.26,75.38,75.26,75.38,6
20181201|2018-06-08 06:00,8,75.37,75.37,75.37,75.37,4
20181201|2018-06-08 07:30,8,75.53,75.57,75.53,75.57,7
20181201|2018-06-08 08:00,8,75.5,75.7,75.5,75.58,18
20181201|2018-06-08 08:30,8,75.35,75.35,75.35,75.35,1
20181201|2018-06-08 09:00,8,75.65,75.65,75.65,75.65,4
20181201|2018-06-08 09:30,8,75.63,75.63,75.22,75.22,3
20181201|2018-06-08 10:00,8,75.02,75.02,75,75,2
20181201|2018-06-08 11:00,8,75.27,75.32,75.27,75.32,4
20181201|2018-06-08 11:30,8,75.35,75.38,75.35,75.38,3
20181201|2018-06-08 12:00,8,75.38,75.43,75.38,75.43,2
20181201|2018-06-08 12:30,8,75.53,75.53,75.53,75.53,1
20181201|2018-06-08 13:00,8,75.58,75.69,75.36,75.36,35
20181201|2018-06-08 13:30,8,75.3,75.3,75.19,75.25,6
20181201|2018-06-08 14:00,8,75.22,75.26,75.22,75.26,3
20181201|2018-06-08 14:30,8,75.3,75.3,75.27,75.27,2
20181201|2018-06-08 15:30,8,75.28,75.29,75.24,75.24,9
20181201|2018-06-10 18:00,11,75.11,75.11,75.11,75.11,1
20181201|2018-06-10 19:00,11,75.21,75.21,75.21,75.21,1
20181201|2018-06-10 20:00,11,75.32,75.32,75.32,75.32,1
20181201|2018-06-10 21:30,11,75.39,75.41,75.39,75.41,2
20181201|2018-06-10 23:30,11,75.06,75.06,75.06,75.06,1
20181201|2018-06-11 00:00,11,75.06,75.06,75.06,75.06,1
20181201|2018-06-11 00:30,11,75.02,75.02,75.02,75.02,1
20181201|2018-06-11 01:00,11,75.1,75.1,75.06,75.06,2
20181201|2018-06-11 02:00,11,74.83,74.83,74.7,74.7,9
20181201|2018-06-11 03:00,11,75.19,75.23,75.18,75.22,7
20181201|2018-06-11 03:30,11,75.16,75.25,75.13,75.25,12
20181201|2018-06-11 04:00,11,75.2,75.2,74.94,74.94,20
20181201|2018-06-11 04:30,11,74.95,74.95,74.82,74.82,4
20181201|2018-06-11 06:30,11,74.61,74.61,74.6,74.6,4
20181201|2018-06-11 07:30,11,74.74,74.83,74.64,74.65,34
20181201|2018-06-11 08:00,11,74.64,74.69,74.51,74.68,27
20181201|2018-06-11 08:30,11,74.68,74.7,74.61,74.7,17
20181201|2018-06-11 09:00,11,74.73,75.32,74.73,75.27,36
20181201|2018-06-11 09:30,11,75.28,75.28,74.73,74.73,15
20181201|2018-06-11 10:00,11,74.78,75.35,74.75,75.34,19
20181201|2018-06-11 10:30,11,75.2,75.5,75.19,75.35,18
20181201|2018-06-11 11:00,11,75.41,75.41,75.25,75.25,13
20181201|2018-06-11 11:30,11,75.23,75.23,75.12,75.23,41
20181201|2018-06-11 12:00,11,75.24,75.42,75.24,75.33,13
20181201|2018-06-11 12:30,11,75.46,75.47,75.44,75.46,8
20181201|2018-06-11 13:00,11,75.41,75.41,75.12,75.24,31
20181201|2018-06-11 13:30,11,75.23,75.27,75.23,75.23,15
20181201|2018-06-11 14:00,11,75.22,75.22,75.19,75.19,2
20181201|2018-06-11 14:30,11,75.16,75.16,75.14,75.14,2
20181201|2018-06-11 15:00,11,75.15,75.15,75.14,75.14,2
20181201|2018-06-11 20:00,12,75.22,75.22,75.22,75.22,1
20181201|2018-06-11 21:00,12,75.26,75.26,75.26,75.26,1
20181201|2018-06-11 22:00,12,75.07,75.07,75.07,75.07,1
20181201|2018-06-12 00:00,12,75.27,75.3,75.23,75.23,4
20181201|2018-06-12 00:30,12,75.3,75.3,75.3,75.3,1
20181201|2018-06-12 01:00,12,75.26,75.26,75.2,75.2,2
20181201|2018-06-12 01:30,12,75.41,75.56,75.41,75.56,9
20181201|2018-06-12 02:30,12,75.65,75.65,75.65,75.65,1
20181201|2018-06-12 03:00,12,75.68,75.73,75.54,75.56,50
20181201|2018-06-12 03:30,12,75.55,75.55,75.19,75.39,46
20181201|2018-06-12 04:00,12,75.37,75.39,75.37,75.39,4
20181201|2018-06-12 06:00,12,74.9,74.94,74.8,74.94,8
20181201|2018-06-12 06:30,12,74.92,75.03,74.89,74.92,21
20181201|2018-06-12 07:00,12,74.87,75.06,74.87,74.96,8
20181201|2018-06-12 07:30,12,74.97,74.99,74.66,74.74,43
20181201|2018-06-12 08:00,12,74.73,74.85,74.72,74.85,27
20181201|2018-06-12 08:30,12,74.85,75.07,74.76,75.05,30
20181201|2018-06-12 09:00,12,74.94,75.05,74.94,75.05,5
20181201|2018-06-12 09:30,12,75.25,75.42,75.25,75.37,9
20181201|2018-06-12 10:00,12,75.28,75.28,75.28,75.28,2
20181201|2018-06-12 10:30,12,75.22,75.3,75.22,75.27,17
20181201|2018-06-12 12:30,12,74.82,74.83,74.78,74.78,3
20181201|2018-06-12 13:00,12,74.69,74.79,74.64,74.74,9
20181201|2018-06-12 13:30,12,74.64,74.71,74.63,74.63,6
20181201|2018-06-12 14:00,12,74.58,74.58,74.58,74.58,2
20181201|2018-06-12 14:30,12,74.71,74.71,74.66,74.66,3
20181201|2018-06-12 15:30,12,74.41,74.41,74.32,74.32,9
20181201|2018-06-12 21:00,13,74.59,74.59,74.59,74.59,1
20181201|2018-06-13 02:00,13,74.28,74.41,74.28,74.41,3
20181201|2018-06-13 02:30,13,74.4,74.4,74.18,74.25,9
20181201|2018-06-13 03:00,13,74.35,74.51,74.35,74.38,17
20181201|2018-06-13 03:30,13,74.4,74.6,74.4,74.46,5
20181201|2018-06-13 04:00,13,74.44,74.44,74.44,74.44,6
20181201|2018-06-13 04:30,13,74.39,74.45,74.27,74.45,4
20181201|2018-06-13 05:00,13,74.66,74.68,74.62,74.68,7
20181201|2018-06-13 05:30,13,74.73,74.92,74.71,74.92,9
20181201|2018-06-13 06:00,13,74.85,74.85,74.47,74.47,11
20181201|2018-06-13 06:30,13,74.65,74.65,74.46,74.47,13
20181201|2018-06-13 07:00,13,74.6,74.65,74.49,74.53,63
20181201|2018-06-13 07:30,13,74.53,74.9,74.52,74.83,135
20181201|2018-06-13 08:00,13,74.77,74.77,74.58,74.68,21
20181201|2018-06-13 09:00,13,74.61,74.62,74.58,74.6,8
20181201|2018-06-13 09:30,13,74.84,75.3,74.84,75.25,96
20181201|2018-06-13 10:00,13,75.31,75.32,75,75.01,75
20181201|2018-06-13 10:30,13,75,75.22,75,75.12,41
20181201|2018-06-13 11:00,13,75.14,75.18,75.12,75.18,20
20181201|2018-06-13 11:30,13,75.16,75.26,75.16,75.26,13
20181201|2018-06-13 12:00,13,75.31,75.59,75.31,75.59,22
20181201|2018-06-13 12:30,13,75.5,75.59,75.48,75.58,7
20181201|2018-06-13 13:00,13,75.55,75.59,75.44,75.59,61
20181201|2018-06-13 13:30,13,75.53,75.53,75.45,75.53,24
20181201|2018-06-13 14:00,13,75.62,75.62,75.49,75.49,4
20181201|2018-06-13 14:30,13,75.42,75.42,75.39,75.39,2
20181201|2018-06-13 23:00,14,75.33,75.33,75.33,75.33,1
20181201|2018-06-14 00:30,14,75.27,75.27,75.27,75.27,1
20181201|2018-06-14 01:30,14,75.19,75.27,75.19,75.25,6
20181201|2018-06-14 02:00,14,75.17,75.24,75.17,75.18,6
20181201|2018-06-14 02:30,14,75.28,75.35,75.28,75.35,11
20181201|2018-06-14 03:00,14,75.31,75.37,75.12,75.35,44
20181201|2018-06-14 03:30,14,75.36,75.49,75.36,75.49,26
20181201|2018-06-14 04:00,14,75.49,75.5,75.41,75.41,6
20181201|2018-06-14 04:30,14,75.38,75.38,75.34,75.34,5
20181201|2018-06-14 05:00,14,75.42,75.42,75.23,75.23,3
20181201|2018-06-14 05:30,14,75.22,75.37,75.15,75.35,11
20181201|2018-06-14 06:00,14,75.37,75.49,75.37,75.44,6
20181201|2018-06-14 06:30,14,75.47,75.47,75.34,75.34,4
20181201|2018-06-14 07:00,14,75.47,75.51,75.47,75.51,4
20181201|2018-06-14 07:30,14,75.51,75.57,75.49,75.57,9
20181201|2018-06-14 08:00,14,75.5,75.61,75.41,75.41,11
20181201|2018-06-14 08:30,14,75.4,75.4,75.1,75.23,30
20181201|2018-06-14 09:00,14,75.16,75.17,75.04,75.12,13
20181201|2018-06-14 09:30,14,75.04,75.04,74.55,74.59,16
20181201|2018-06-14 10:00,14,74.86,74.86,74.69,74.69,12
20181201|2018-06-14 10:30,14,74.58,74.71,74.58,74.71,3
20181201|2018-06-14 12:00,14,74.68,74.72,74.68,74.72,3
20181201|2018-06-14 12:30,14,74.7,74.71,74.7,74.71,2
20181201|2018-06-14 13:00,14,74.65,74.65,74.45,74.58,7
20181201|2018-06-14 13:30,14,74.63,74.71,74.63,74.71,3
20181201|2018-06-14 14:00,14,74.55,74.6,74.55,74.6,2
20181201|2018-06-14 15:00,14,74.57,74.57,74.57,74.57,1
20181201|2018-06-14 15:30,14,74.58,74.58,74.58,74.58,1
20181201|2018-06-14 20:30,15,74.53,74.53,74.46,74.47,16
20181201|2018-06-14 21:00,15,74.46,74.48,74.46,74.48,2
20181201|2018-06-15 01:00,15,74.5,74.5,74.5,74.5,1
20181201|2018-06-15 02:30,15,74.33,74.33,74.33,74.33,1
20181201|2018-06-15 03:00,15,74.37,74.37,74.37,74.37,1
20181201|2018-06-15 03:30,15,74.05,74.05,74.05,74.05,1
20181201|2018-06-15 04:00,15,73.92,73.92,73.92,73.92,1
20181201|2018-06-15 04:30,15,73.92,73.92,73.92,73.92,1
20181201|2018-06-15 05:00,15,73.7,73.7,73.7,73.7,1
20181201|2018-06-15 06:00,15,74.08,74.08,74.08,74.08,1
20181201|2018-06-15 07:00,15,74.11,74.15,74.11,74.12,8
20181201|2018-06-15 07:30,15,74.11,74.11,74.01,74.03,11
20181201|2018-06-15 08:00,15,73.95,73.95,73.75,73.86,26
20181201|2018-06-15 08:30,15,73.74,73.74,73.3,73.39,16
20181201|2018-06-15 09:00,15,73.34,73.34,72.79,72.82,44
20181201|2018-06-15 09:30,15,72.64,72.75,72.49,72.49,9
20181201|2018-06-15 10:00,15,72.35,72.35,71.92,71.92,26
20181201|2018-06-15 10:30,15,71.96,72.22,71.9,72.22,34
20181201|2018-06-15 11:00,15,72.09,72.17,71.99,72.08,16
20181201|2018-06-15 11:30,15,72.19,72.3,72.14,72.14,4
20181201|2018-06-15 12:00,15,72.16,72.17,72.16,72.17,20
20181201|2018-06-15 12:30,15,72.11,72.11,72.11,72.11,1
20181201|2018-06-15 13:00,15,72.06,72.26,72.05,72.16,432
20181201|2018-06-15 13:30,15,72.09,72.1,72.06,72.1,6
20181201|2018-06-15 14:30,15,71.97,71.97,71.97,71.97,1
20181201|2018-06-17 17:00,18,71.8,71.8,71.8,71.8,2
20181201|2018-06-17 20:30,18,71.35,71.35,71.35,71.35,1
20181201|2018-06-17 21:00,18,71.43,71.43,71.43,71.43,1
20181201|2018-06-17 22:00,18,71.39,71.39,71.39,71.39,2
20181201|2018-06-17 23:30,18,71.39,71.39,71.39,71.39,1
20181201|2018-06-18 00:30,18,71.62,71.67,71.61,71.66,7
20181201|2018-06-18 01:00,18,71.63,71.77,71.63,71.77,2
20181201|2018-06-18 01:30,18,71.85,71.85,71.73,71.73,3
20181201|2018-06-18 02:00,18,71.75,71.89,71.75,71.86,8
20181201|2018-06-18 02:30,18,71.8,71.81,71.8,71.81,5
20181201|2018-06-18 03:00,18,71.87,72.06,71.87,72.03,14
20181201|2018-06-18 03:30,18,72.07,72.89,72.07,72.59,72
20181201|2018-06-18 05:00,18,72.65,72.81,72.65,72.81,8
20181201|2018-06-18 05:30,18,72.75,72.75,72.75,72.75,1
20181201|2018-06-18 06:00,18,72.66,72.78,72.66,72.78,4
20181201|2018-06-18 06:30,18,72.77,72.98,72.76,72.93,28
20181201|2018-06-18 07:00,18,72.95,73.08,72.94,73.07,19
20181201|2018-06-18 07:30,18,73.09,73.09,72.76,72.82,12
20181201|2018-06-18 08:00,18,72.79,73.01,72.77,72.95,122
20181201|2018-06-18 08:30,18,72.96,73.13,72.87,73.02,143
20181201|2018-06-18 09:00,18,73.05,73.05,72.88,73,7
20181201|2018-06-18 09:30,18,73.15,73.3,73.15,73.19,18
20181201|2018-06-18 10:00,18,73.32,73.38,73.05,73.18,30
20181201|2018-06-18 10:30,18,73.25,73.3,72.91,72.91,24
20181201|2018-06-18 11:00,18,73.12,73.15,73.12,73.14,13
20181201|2018-06-18 11:30,18,73.06,73.37,73.06,73.37,11
20181201|2018-06-18 12:00,18,73.39,73.59,73.39,73.56,6
20181201|2018-06-18 12:30,18,73.69,73.69,73.65,73.65,3
20181201|2018-06-18 13:00,18,73.77,74.01,73.77,73.85,42
20181201|2018-06-18 13:30,18,73.9,73.93,73.74,73.91,182
20181201|2018-06-18 14:00,18,73.87,73.87,73.87,73.87,2
20181201|2018-06-18 14:30,18,73.86,73.86,73.84,73.84,8
20181201|2018-06-18 15:00,18,73.84,73.84,73.84,73.84,1
20181201|2018-06-18 23:00,19,73.39,73.39,73.31,73.31,2
20181201|2018-06-19 01:00,19,73.24,73.24,73.24,73.24,1
20181201|2018-06-19 01:30,19,73.27,73.27,73.21,73.27,3
20181201|2018-06-19 02:00,19,73.19,73.19,73.17,73.17,6
20181201|2018-06-19 02:30,19,73.24,73.33,73.24,73.33,5
20181201|2018-06-19 03:00,19,73.29,73.36,73.18,73.19,15
20181201|2018-06-19 03:30,19,73.2,73.41,73.2,73.41,7
20181201|2018-06-19 04:00,19,73.43,73.57,73.36,73.36,20
20181201|2018-06-19 04:30,19,73.44,73.44,73.27,73.27,9
20181201|2018-06-19 05:00,19,73.24,73.49,73.24,73.49,5
20181201|2018-06-19 06:00,19,73.17,73.23,73.17,73.2,4
20181201|2018-06-19 06:30,19,73.13,73.23,73.13,73.23,5
20181201|2018-06-19 07:00,19,73.33,73.48,73.33,73.36,6
20181201|2018-06-19 07:30,19,73.3,73.4,73.28,73.32,7
20181201|2018-06-19 08:00,19,73.26,73.32,73.22,73.3,173
20181201|2018-06-19 08:30,19,73.36,73.8,73.3,73.76,222
20181201|2018-06-19 09:00,19,73.73,73.73,73.23,73.26,34
20181201|2018-06-19 09:30,19,73.25,73.25,72.92,73,68
20181201|2018-06-19 10:00,19,73.03,73.33,73.03,73.28,33
20181201|2018-06-19 10:30,19,73.26,73.37,73.17,73.32,22
20181201|2018-06-19 11:00,19,73.34,73.34,73.12,73.18,11
20181201|2018-06-19 11:30,19,73.17,73.45,73.17,73.43,14
20181201|2018-06-19 12:00,19,73.5,73.5,73.41,73.49,5
20181201|2018-06-19 12:30,19,73.53,73.59,73.5,73.59,15
20181201|2018-06-19 13:00,19,73.58,73.59,73.36,73.44,136
20181201|2018-06-19 13:30,19,73.47,73.57,73.47,73.57,15
20181201|2018-06-19 14:00,19,73.58,73.58,73.51,73.52,7
20181201|2018-06-19 14:30,19,73.5,73.5,73.48,73.48,4
20181201|2018-06-19 15:00,19,73.48,73.48,73.48,73.48,3
20181201|2018-06-19 20:30,20,73.69,73.69,73.69,73.69,1
20181201|2018-06-19 23:30,20,73.65,73.65,73.65,73.65,1
20181201|2018-06-20 00:00,20,73.64,73.73,73.64,73.73,2
20181201|2018-06-20 01:00,20,73.69,73.78,73.69,73.75,4
20181201|2018-06-20 01:30,20,73.72,73.79,73.71,73.79,3
20181201|2018-06-20 02:00,20,73.8,74.01,73.74,74,14
20181201|2018-06-20 02:30,20,74.01,74.02,73.93,73.93,9
20181201|2018-06-20 03:00,20,73.99,73.99,73.81,73.91,16
20181201|2018-06-20 03:30,20,73.86,73.89,73.75,73.89,9
20181201|2018-06-20 04:00,20,73.73,73.73,73.62,73.7,8
20181201|2018-06-20 04:30,20,73.8,74,73.8,73.99,7
20181201|2018-06-20 05:00,20,73.96,73.96,73.6,73.6,17
20181201|2018-06-20 05:30,20,73.55,73.58,73.37,73.48,21
20181201|2018-06-20 06:00,20,73.4,73.4,73.3,73.38,5
20181201|2018-06-20 06:30,20,73.39,73.59,73.39,73.59,6
20181201|2018-06-20 07:00,20,73.59,73.8,73.45,73.73,17
20181201|2018-06-20 07:30,20,73.72,73.8,73.63,73.77,30
20181201|2018-06-20 08:00,20,73.74,73.95,73.7,73.88,59
20181201|2018-06-20 08:30,20,73.8,73.96,73.8,73.88,10
20181201|2018-06-20 09:00,20,73.9,73.94,73.73,73.73,27
20181201|2018-06-20 09:30,20,73.68,73.75,73.41,73.41,36
20181201|2018-06-20 10:00,20,73.36,73.77,73.36,73.61,36
20181201|2018-06-20 10:30,20,73.67,73.89,73.52,73.89,36
20181201|2018-06-20 11:00,20,73.8,73.8,72.95,72.99,68
20181201|2018-06-20 11:30,20,72.94,73.01,72.72,72.99,32
20181201|2018-06-20 12:00,20,73.24,73.24,73.19,73.19,2
20181201|2018-06-20 12:30,20,73.27,73.71,73.27,73.71,14
20181201|2018-06-20 13:00,20,73.64,73.7,73.22,73.23,36
20181201|2018-06-20 13:30,20,73.14,73.14,72.88,72.88,33
20181201|2018-06-20 14:00,20,72.94,72.96,72.92,72.96,3
20181201|2018-06-20 14:30,20,72.91,72.91,72.88,72.9,205
20181201|2018-06-20 15:00,20,72.89,72.89,72.7,72.7,56
20181201|2018-06-20 15:30,20,72.73,72.73,72.72,72.72,3
20181201|2018-06-20 21:00,21,73.17,73.17,73.15,73.16,3
20181201|2018-06-20 23:30,21,72.89,72.89,72.89,72.89,1
20181201|2018-06-21 01:30,21,72.73,72.73,72.61,72.62,3
20181201|2018-06-21 02:00,21,72.72,72.77,72.67,72.77,5
20181201|2018-06-21 02:30,21,72.72,72.73,72.55,72.55,5
20181201|2018-06-21 03:00,21,72.6,72.6,72.37,72.41,15
20181201|2018-06-21 03:30,21,72.38,72.44,71.96,72.11,21
20181201|2018-06-21 04:00,21,72.02,72.02,71.82,71.92,10
20181201|2018-06-21 04:30,21,71.85,72.18,71.85,72.18,3
20181201|2018-06-21 05:00,21,72.07,72.33,72.04,72.18,10
20181201|2018-06-21 05:30,21,72.34,72.34,72.34,72.34,1
20181201|2018-06-21 06:00,21,72.39,72.42,72.31,72.31,8
20181201|2018-06-21 06:30,21,72.34,72.36,72.21,72.36,158
20181201|2018-06-21 07:00,21,72.32,72.59,72.31,72.59,71
20181201|2018-06-21 07:30,21,72.5,72.5,72.26,72.26,33
20181201|2018-06-21 08:00,21,72.39,72.42,71.92,71.92,10
20181201|2018-06-21 08:30,21,71.87,71.87,71.84,71.84,2
20181201|2018-06-21 09:00,21,72.22,72.22,72.11,72.13,24
20181201|2018-06-21 09:30,21,72.05,72.6,72.02,72.5,27
20181201|2018-06-21 10:00,21,72.28,72.36,72.28,72.36,4
20181201|2018-06-21 10:30,21,72.22,72.22,72.11,72.17,6
20181201|2018-06-21 11:00,21,72.28,72.39,72.28,72.39,9
20181201|2018-06-21 11:30,21,72.4,72.48,72.38,72.42,49
20181201|2018-06-21 12:00,21,72.28,72.6,72.28,72.59,25
20181201|2018-06-21 12:30,21,72.59,72.72,72.27,72.27,29
20181201|2018-06-21 13:00,21,72.24,72.41,71.82,71.9,38
20181201|2018-06-21 13:30,21,71.89,71.94,71.87,71.89,24
20181201|2018-06-21 14:00,21,71.95,71.95,71.95,71.95,1
20181201|2018-06-21 14:30,21,71.94,71.94,71.81,71.82,7
20181201|2018-06-21 15:00,21,71.89,71.95,71.89,71.94,5
20181201|2018-06-21 15:30,21,71.86,71.86,71.86,71.86,1
20181201|2018-06-21 19:00,22,72.21,72.21,72.21,72.21,1
20181201|2018-06-21 20:00,22,72.81,72.83,72.73,72.73,4
20181201|2018-06-21 20:30,22,72.55,72.55,72.44,72.55,3
20181201|2018-06-21 22:00,22,72.68,72.75,72.68,72.75,2
20181201|2018-06-21 23:30,22,72.6,72.6,72.6,72.6,1
20181201|2018-06-22 00:00,22,72.42,72.42,72.42,72.42,3
20181201|2018-06-22 00:30,22,72.48,72.48,72.48,72.48,1
20181201|2018-06-22 01:00,22,72.5,72.61,72.5,72.61,2
20181201|2018-06-22 03:00,22,72.82,72.88,72.82,72.88,3
20181201|2018-06-22 03:30,22,72.57,72.75,72.57,72.74,8
20181201|2018-06-22 04:00,22,72.91,72.91,72.91,72.91,6
20181201|2018-06-22 04:30,22,72.91,73.17,72.91,73.11,4
20181201|2018-06-22 05:30,22,72.9,72.9,72.67,72.77,13
20181201|2018-06-22 06:00,22,72.84,72.95,72.84,72.95,5
20181201|2018-06-22 06:30,22,73.07,73.47,73.07,73.32,58
20181201|2018-06-22 07:00,22,73.31,73.41,73.16,73.29,24
20181201|2018-06-22 07:30,22,73.32,73.99,73.28,73.75,84
20181201|2018-06-22 08:00,22,73.69,74.03,73.57,73.8,54
20181201|2018-06-22 08:30,22,73.79,73.79,73.33,73.35,86
20181201|2018-06-22 09:00,22,73.53,73.65,73.19,73.19,140
20181201|2018-06-22 09:30,22,73.09,73.52,73.02,73.42,21
20181201|2018-06-22 10:00,22,73.6,73.65,73.45,73.49,15
20181201|2018-06-22 10:30,22,73.44,73.6,73.35,73.58,64
20181201|2018-06-22 11:00,22,73.6,73.67,73.5,73.57,163
20181201|2018-06-22 11:30,22,73.57,73.57,73.23,73.3,41
20181201|2018-06-22 12:00,22,73.33,73.46,73.2,73.46,139
20181201|2018-06-22 12:30,22,73.5,73.83,73.5,73.83,123
20181201|2018-06-22 13:00,22,73.8,74.29,73.8,74.28,45
20181201|2018-06-22 13:30,22,74.13,74.24,74.05,74.24,8
20181201|2018-06-22 14:00,22,74.16,74.22,74.12,74.16,8
20181201|2018-06-22 14:30,22,74.25,74.31,74.25,74.31,4
20181201|2018-06-22 15:00,22,74.26,74.26,74.26,74.26,1
20181201|2018-06-22 15:30,22,74.36,74.46,74.34,74.46,3
20181201|2018-06-24 17:00,25,73.5,73.5,73.5,73.5,1
20181201|2018-06-24 17:30,25,73,73.32,72.95,73.07,15
20181201|2018-06-24 20:00,25,72.86,72.86,72.86,72.86,1
20181201|2018-06-24 21:30,25,72.95,72.96,72.94,72.96,3
20181201|2018-06-24 22:30,25,73.04,73.04,73.04,73.04,1
20181201|2018-06-24 23:00,25,73.12,73.12,73.04,73.04,3
20181201|2018-06-24 23:30,25,73.07,73.15,73.07,73.12,3
20181201|2018-06-25 00:30,25,73,73,73,73,1
20181201|2018-06-25 02:00,25,73.12,73.35,73.11,73.35,12
20181201|2018-06-25 02:30,25,73.38,73.58,73.38,73.57,9
20181201|2018-06-25 03:00,25,73.6,73.98,73.56,73.96,14
20181201|2018-06-25 03:30,25,73.88,73.88,73.53,73.53,14
20181201|2018-06-25 04:00,25,73.53,73.7,73.53,73.66,3
20181201|2018-06-25 04:30,25,73.55,73.55,73.49,73.51,4
20181201|2018-06-25 05:00,25,73.49,73.49,73.3,73.3,3
20181201|2018-06-25 05:30,25,73.18,73.22,73.13,73.13,4
20181201|2018-06-25 06:00,25,73.14,73.35,73.14,73.35,5
20181201|2018-06-25 07:00,25,73.41,73.6,73.41,73.6,14
20181201|2018-06-25 07:30,25,73.43,73.44,73.22,73.22,7
20181201|2018-06-25 08:00,25,73.25,73.25,73.08,73.16,20
20181201|2018-06-25 08:30,25,73.21,73.29,73.17,73.17,15
20181201|2018-06-25 09:00,25,73.1,73.14,72.96,73,24
20181201|2018-06-25 09:30,25,72.99,73.21,72.82,73.19,9
20181201|2018-06-25 10:00,25,73.28,73.34,73.26,73.34,6
20181201|2018-06-25 10:30,25,73.24,73.35,73.24,73.35,5
20181201|2018-06-25 11:00,25,73.34,73.35,73.34,73.35,10
20181201|2018-06-25 11:30,25,73.27,73.29,73.26,73.29,3
20181201|2018-06-25 12:00,25,73.22,73.36,73.21,73.36,23
20181201|2018-06-25 12:30,25,73.44,73.5,73.44,73.5,12
20181201|2018-06-25 13:00,25,73.69,73.88,73.65,73.72,44
20181201|2018-06-25 13:30,25,73.64,73.64,73.53,73.54,6
20181201|2018-06-25 14:00,25,73.45,73.45,73.45,73.45,1
20181201|2018-06-25 14:30,25,73.43,73.55,73.43,73.55,3
20181201|2018-06-25 15:00,25,73.7,73.83,73.7,73.82,12
20181201|2018-06-26 01:00,26,73.69,73.76,73.69,73.76,2
20181201|2018-06-26 02:00,26,73.87,74.02,73.87,73.97,11
20181201|2018-06-26 02:30,26,73.89,73.89,73.89,73.89,1
20181201|2018-06-26 03:00,26,73.91,74,73.89,74,5
20181201|2018-06-26 03:30,26,74.02,74.11,73.92,74.11,24
20181201|2018-06-26 04:00,26,74.09,74.09,73.99,73.99,2
20181201|2018-06-26 04:30,26,73.84,73.92,73.84,73.92,2
20181201|2018-06-26 05:00,26,73.79,73.79,73.58,73.61,222
20181201|2018-06-26 05:30,26,73.7,73.87,73.67,73.87,31
20181201|2018-06-26 06:00,26,73.96,74.55,73.94,74.53,48
20181201|2018-06-26 06:30,26,74.49,74.49,74.29,74.32,27
20181201|2018-06-26 07:00,26,74.33,74.43,74.27,74.27,38
20181201|2018-06-26 07:30,26,74.34,74.38,74.2,74.2,86
20181201|2018-06-26 08:00,26,74.13,74.18,74,74,11
20181201|2018-06-26 08:30,26,74.07,74.09,73.92,73.97,34
20181201|2018-06-26 09:00,26,73.97,73.97,73.89,73.89,5
20181201|2018-06-26 09:30,26,73.58,73.58,73.1,73.57,363
20181201|2018-06-26 10:00,26,73.91,73.99,73.88,73.91,5
20181201|2018-06-26 10:30,26,74.01,75.17,74.01,75.05,156
20181201|2018-06-26 11:00,26,75.05,75.28,74.87,75.27,233
20181201|2018-06-26 11:30,26,75.33,75.4,75.03,75.12,53
20181201|2018-06-26 12:00,26,75.07,75.1,74.91,74.98,5
20181201|2018-06-26 12:30,26,74.96,75.1,74.9,75,77
20181201|2018-06-26 13:00,26,75.02,75.22,74.92,75.22,26
20181201|2018-06-26 13:30,26,75.25,75.29,75.25,75.29,10
20181201|2018-06-26 14:00,26,75.26,75.28,75.24,75.24,10
20181201|2018-06-26 14:30,26,75.21,75.33,75.21,75.33,6
20181201|2018-06-26 15:00,26,75.35,75.35,75.35,75.35,1
20181201|2018-06-26 20:00,27,75.51,75.51,75.51,75.51,1
20181201|2018-06-26 20:30,27,75.41,75.41,75.35,75.35,2
20181201|2018-06-26 21:30,27,75.35,75.35,75.35,75.35,1
20181201|2018-06-26 23:00,27,75.48,75.48,75.48,75.48,1
20181201|2018-06-26 23:30,27,75.53,75.53,75.53,75.53,1
20181201|2018-06-27 00:30,27,75.39,75.39,75.39,75.39,2
20181201|2018-06-27 01:00,27,75.45,75.55,75.45,75.55,4
20181201|2018-06-27 01:30,27,75.5,75.76,75.5,75.76,38
20181201|2018-06-27 02:00,27,75.72,75.73,75.51,75.51,8
20181201|2018-06-27 02:30,27,75.5,75.56,75.5,75.56,3
20181201|2018-06-27 03:00,27,75.51,75.54,75.4,75.4,8
20181201|2018-06-27 03:30,27,75.33,75.42,75.3,75.33,9
20181201|2018-06-27 04:00,27,75.32,75.41,75.3,75.41,4
20181201|2018-06-27 04:30,27,75.55,75.61,75.37,75.37,19
20181201|2018-06-27 05:00,27,75.47,75.73,75.45,75.71,21
20181201|2018-06-27 05:30,27,75.71,75.71,75.64,75.69,6
20181201|2018-06-27 06:00,27,75.75,75.78,75.75,75.78,3
20181201|2018-06-27 06:30,27,75.73,75.73,75.73,75.73,1
20181201|2018-06-27 07:00,27,75.88,75.88,75.62,75.69,12
20181201|2018-06-27 07:30,27,75.72,75.86,75.69,75.83,17
20181201|2018-06-27 08:00,27,75.84,76.01,75.81,75.93,37
20181201|2018-06-27 08:30,27,76.03,76.2,76.01,76.2,19
20181201|2018-06-27 09:00,27,76.2,76.42,76.2,76.21,24
20181201|2018-06-27 09:30,27,76.28,76.85,76.28,76.84,42
20181201|2018-06-27 10:00,27,76.79,76.85,76.66,76.73,28
20181201|2018-06-27 10:30,27,76.7,77.01,76.7,77,12
20181201|2018-06-27 11:00,27,77.03,77.03,76.89,76.89,5
20181201|2018-06-27 11:30,27,76.94,76.94,76.84,76.84,3
20181201|2018-06-27 12:00,27,76.87,76.87,76.71,76.8,8
20181201|2018-06-27 12:30,27,76.85,76.95,76.85,76.95,3
20181201|2018-06-27 13:00,27,76.66,76.75,76.56,76.56,11
20181201|2018-06-27 13:30,27,76.34,76.4,76.34,76.36,11
20181201|2018-06-27 14:00,27,76.28,76.32,76.28,76.32,4
20181201|2018-06-27 14:30,27,76.27,76.27,76.27,76.27,1
20181201|2018-06-27 15:00,27,76.31,76.31,76.31,76.31,1
20181201|2018-06-27 18:30,28,76.71,76.71,76.71,76.71,2
20181201|2018-06-27 20:30,28,76.64,76.64,76.64,76.64,2
20181201|2018-06-27 21:30,28,76.54,76.54,76.54,76.54,2
20181201|2018-06-27 22:00,28,76.51,76.51,76.51,76.51,2
20181201|2018-06-27 22:30,28,76.38,76.38,76.38,76.38,1
20181201|2018-06-28 00:30,28,76.42,76.42,76.4,76.4,2
20181201|2018-06-28 02:00,28,76.36,76.41,76.36,76.41,2
20181201|2018-06-28 02:30,28,76.47,76.73,76.47,76.73,17
20181201|2018-06-28 03:00,28,76.73,76.73,76.47,76.47,3
20181201|2018-06-28 03:30,28,76.39,76.57,76.39,76.53,10
20181201|2018-06-28 04:00,28,76.64,76.64,76.64,76.64,4
20181201|2018-06-28 04:30,28,76.74,76.89,76.74,76.89,12
20181201|2018-06-28 05:00,28,76.92,76.98,76.84,76.94,8
20181201|2018-06-28 05:30,28,76.96,76.97,76.84,76.84,9
20181201|2018-06-28 06:00,28,76.77,76.8,76.77,76.8,2
20181201|2018-06-28 06:30,28,76.84,76.84,76.7,76.75,10
20181201|2018-06-28 07:00,28,76.56,76.7,76.55,76.7,5
20181201|2018-06-28 07:30,28,76.69,76.69,76.31,76.4,15
20181201|2018-06-28 08:00,28,76.37,76.59,76.37,76.59,8
20181201|2018-06-28 08:30,28,76.61,76.73,76.55,76.6,15
20181201|2018-06-28 09:00,28,76.79,77.05,76.79,77.02,122
20181201|2018-06-28 09:30,28,77.21,77.21,76.96,77.06,22
20181201|2018-06-28 10:00,28,77.12,77.13,76.45,76.52,31
20181201|2018-06-28 10:30,28,76.45,76.72,76.3,76.72,22
20181201|2018-06-28 11:00,28,76.47,76.47,76.45,76.45,2
20181201|2018-06-28 11:30,28,76.46,76.46,76.46,76.46,1
20181201|2018-06-28 12:00,28,76.55,76.55,76.45,76.5,12
20181201|2018-06-28 12:30,28,76.58,76.58,76.58,76.58,2
20181201|2018-06-28 13:00,28,76.43,76.73,76.38,76.68,13
20181201|2018-06-28 13:30,28,76.5,76.52,76.44,76.5,4
20181201|2018-06-28 14:00,28,76.39,76.41,76.36,76.41,12
20181201|2018-06-28 14:30,28,76.48,76.48,76.48,76.48,2
20181201|2018-06-28 15:30,28,76.51,76.58,76.51,76.58,2
20181201|2018-06-28 20:30,29,76.33,76.33,76.33,76.33,1
20181201|2018-06-28 22:00,29,76.5,76.64,76.5,76.63,16
20181201|2018-06-28 22:30,29,76.63,76.63,76.6,76.6,8
20181201|2018-06-29 00:00,29,76.59,76.59,76.59,76.59,4
20181201|2018-06-29 01:30,29,76.68,76.68,76.68,76.68,1
20181201|2018-06-29 02:00,29,76.78,76.78,76.78,76.78,1
20181201|2018-06-29 02:30,29,76.69,76.86,76.69,76.86,6
20181201|2018-06-29 03:00,29,76.9,76.9,76.77,76.86,4
20181201|2018-06-29 03:30,29,76.93,77.04,76.9,77.04,8
20181201|2018-06-29 04:00,29,77.02,77.1,76.92,76.93,13
20181201|2018-06-29 04:30,29,77,77.67,77,77.52,34
20181201|2018-06-29 05:00,29,77.59,78.03,77.56,77.92,87
20181201|2018-06-29 05:30,29,77.48,77.48,77.46,77.46,2
20181201|2018-06-29 06:00,29,77.55,77.59,77.23,77.23,16
20181201|2018-06-29 06:30,29,77.2,77.4,77.2,77.4,7
20181201|2018-06-29 07:00,29,77.4,77.51,77.34,77.34,12
20181201|2018-06-29 07:30,29,77.35,77.43,77.27,77.28,15
20181201|2018-06-29 08:00,29,77.25,77.5,77.25,77.48,11
20181201|2018-06-29 08:30,29,77.47,78,77.43,77.82,128
20181201|2018-06-29 09:00,29,77.87,77.98,77.79,77.86,63
20181201|2018-06-29 09:30,29,77.73,78.02,77.73,78.02,17
20181201|2018-06-29 10:00,29,78.03,78.23,78,78.08,32
20181201|2018-06-29 10:30,29,78.19,78.35,78.15,78.35,46
20181201|2018-06-29 11:00,29,77.96,78.1,77.93,78.1,9
20181201|2018-06-29 11:30,29,78.05,78.05,77.92,77.92,6
20181201|2018-06-29 12:00,29,78.01,78.11,78.01,78.03,6
20181201|2018-06-29 12:30,29,78.04,78.25,78.04,78.18,27
20181201|2018-06-29 13:00,29,78.15,78.41,78.1,78.12,24
20181201|2018-06-29 13:30,29,78.09,78.09,77.86,78,6
20181201|2018-06-29 15:30,29,78.05,78.05,78.05,78.05,1
20181201|2018-07-01 17:00,2,77.18,77.18,77.18,77.18,1
20181201|2018-07-01 17:30,2,77.1,77.1,77.1,77.1,1
20181201|2018-07-01 22:00,2,77.01,77.01,77.01,77.01,2
20181201|2018-07-01 22:30,2,77.01,77.01,77,77,2
20181201|2018-07-01 23:00,2,77.07,77.07,77.07,77.07,6
20181201|2018-07-02 00:30,2,77.11,77.19,77.11,77.19,3
20181201|2018-07-02 01:00,2,77.31,77.31,77.31,77.31,1
20181201|2018-07-02 01:30,2,77.21,77.21,77.2,77.2,7
20181201|2018-07-02 02:00,2,77.34,77.34,77.27,77.27,2
20181201|2018-07-02 02:30,2,77.3,77.3,77.3,77.3,1
20181201|2018-07-02 03:00,2,77.42,77.42,77.41,77.41,2
20181201|2018-07-02 03:30,2,77.33,77.33,77.26,77.29,4
20181201|2018-07-02 04:00,2,77.47,77.51,77.47,77.51,2
20181201|2018-07-02 04:30,2,77.46,77.56,77.4,77.56,4
20181201|2018-07-02 05:00,2,77.44,77.44,77.44,77.44,2
20181201|2018-07-02 05:30,2,77.6,77.63,77.6,77.63,2
20181201|2018-07-02 06:00,2,77.68,77.79,77.64,77.79,13
20181201|2018-07-02 06:30,2,77.79,77.79,77.57,77.57,7
20181201|2018-07-02 07:00,2,77.31,77.4,77.29,77.4,7
20181201|2018-07-02 07:30,2,77.43,77.43,77.43,77.43,2
20181201|2018-07-02 08:00,2,77.28,77.41,77.22,77.41,5
20181201|2018-07-02 08:30,2,77.45,77.45,77.04,77.04,12
20181201|2018-07-02 09:00,2,77.06,77.15,76.91,77.15,37
20181201|2018-07-02 09:30,2,77.09,77.14,76.74,76.78,34
20181201|2018-07-02 10:00,2,76.7,76.93,76.67,76.71,27
20181201|2018-07-02 10:30,2,76.87,76.92,76.67,76.82,15
20181201|2018-07-02 11:00,2,76.86,76.94,76.79,76.94,6
20181201|2018-07-02 11:30,2,76.77,76.77,76.72,76.72,2
20181201|2018-07-02 12:00,2,76.9,76.91,76.76,76.76,4
20181201|2018-07-02 13:00,2,76.73,76.73,76.32,76.32,17
20181201|2018-07-02 13:30,2,76.26,76.34,76.26,76.32,5
20181201|2018-07-02 14:00,2,76.34,76.34,76.34,76.34,1
20181201|2018-07-02 14:30,2,76.34,76.35,76.34,76.35,2
20181201|2018-07-02 20:00,3,77.03,77.03,77.03,77.03,1
20181201|2018-07-02 22:30,3,76.9,76.9,76.9,76.9,1
20181201|2018-07-03 03:30,3,76.72,76.72,76.72,76.72,1
20181201|2018-07-03 04:30,3,76.85,76.85,76.85,76.85,1
20181201|2018-07-03 05:00,3,76.86,77.09,76.86,77.09,5
20181201|2018-07-03 05:30,3,77.09,77.1,77.03,77.03,14
20181201|2018-07-03 06:00,3,77.05,77.06,77,77.04,32
20181201|2018-07-03 06:30,3,77.03,77.03,77.01,77.01,3
20181201|2018-07-03 07:00,3,77.2,77.2,77.15,77.15,2
20181201|2018-07-03 07:30,3,77.19,77.19,77.19,77.19,1
20181201|2018-07-03 08:00,3,77.29,77.29,77.21,77.21,11
20181201|2018-07-03 08:30,3,77.23,77.26,77.23,77.25,3
20181201|2018-07-03 09:00,3,77.14,77.14,76.44,76.74,6
20181201|2018-07-03 09:30,3,76.77,76.77,76.18,76.18,21
20181201|2018-07-03 10:30,3,76.03,76.03,76.03,76.03,1
20181201|2018-07-03 11:00,3,76.24,76.33,76.13,76.28,7
20181201|2018-07-03 13:00,3,76.46,76.74,76.43,76.74,9
20181201|2018-07-03 13:30,3,76.76,76.76,76.57,76.57,7
20181201|2018-07-03 14:30,3,76.74,76.74,76.74,76.74,1
20181201|2018-07-03 20:00,5,76.96,77.01,76.96,77.01,2
20181201|2018-07-03 21:30,5,77.15,77.15,77.15,77.15,2
20181201|2018-07-04 00:30,5,77.05,77.05,77.05,77.05,1
20181201|2018-07-04 01:30,5,76.86,76.86,76.86,76.86,1
20181201|2018-07-04 02:00,5,76.99,77,76.98,77,6
20181201|2018-07-04 02:30,5,76.76,76.76,76.76,76.76,1
20181201|2018-07-04 03:00,5,76.8,76.87,76.8,76.85,5
20181201|2018-07-04 03:30,5,76.87,76.88,76.74,76.74,4
20181201|2018-07-04 04:00,5,76.74,76.88,76.74,76.88,3
20181201|2018-07-04 04:30,5,76.71,76.75,76.69,76.69,3
20181201|2018-07-04 05:00,5,76.82,76.87,76.82,76.87,3
20181201|2018-07-04 05:30,5,76.81,76.81,76.78,76.78,2
20181201|2018-07-04 06:00,5,76.98,76.98,76.98,76.98,1
20181201|2018-07-04 06:30,5,77.06,77.06,77.06,77.06,1
20181201|2018-07-04 07:30,5,76.96,76.96,76.96,76.96,4
20181201|2018-07-04 08:30,5,76.71,76.79,76.71,76.79,2
20181201|2018-07-04 09:00,5,76.85,77,76.85,76.89,5
20181201|2018-07-04 09:30,5,76.81,76.81,76.8,76.8,12
20181201|2018-07-04 10:00,5,76.87,76.88,76.87,76.88,2
20181201|2018-07-04 10:30,5,77.03,77.03,77.01,77.01,8
20181201|2018-07-04 11:00,5,76.93,76.93,76.93,76.93,1
20181201|2018-07-04 11:30,5,76.99,77.16,76.99,77.15,8
20181201|2018-07-05 00:00,5,76.71,76.71,76.71,76.71,1
20181201|2018-07-05 00:30,5,76.81,76.81,76.81,76.81,1
20181201|2018-07-05 01:30,5,76.7,76.7,76.7,76.7,1
20181201|2018-07-05 02:30,5,76.95,76.95,76.95,76.95,2
20181201|2018-07-05 03:00,5,76.91,76.91,76.86,76.86,3
20181201|2018-07-05 04:00,5,76.88,76.88,76.88,76.88,1
20181201|2018-07-05 06:30,5,77.26,77.26,77.26,77.26,1
20181201|2018-07-05 07:30,5,77,77.04,77,77.01,28
20181201|2018-07-05 08:00,5,77.07,77.25,77.07,77.25,4
20181201|2018-07-05 08:30,5,77.04,77.05,77.04,77.05,2
20181201|2018-07-05 09:00,5,77.04,77.29,77.04,77.24,24
20181201|2018-07-05 10:00,5,76.8,77.23,76.62,77.23,8
20181201|2018-07-05 10:30,5,77.27,77.44,77.27,77.44,3
20181201|2018-07-05 11:00,5,77.21,77.21,76.92,76.92,8
20181201|2018-07-05 11:30,5,77.02,77.02,77.02,77.02,1
20181201|2018-07-05 12:00,5,77.19,77.19,76.99,76.99,107
20181201|2018-07-05 12:30,5,77.09,77.09,76.99,77.02,79
20181201|2018-07-05 13:00,5,76.88,76.88,76.66,76.67,3
20181201|2018-07-05 13:30,5,76.59,76.61,76.59,76.61,9
20181201|2018-07-05 14:30,5,76.66,76.66,76.66,76.66,1
20181201|2018-07-05 19:30,6,76.15,76.15,76.15,76.15,1
20181201|2018-07-06 01:00,6,76.57,76.57,76.52,76.52,3
20181201|2018-07-06 01:30,6,76.47,76.47,76.47,76.47,1
20181201|2018-07-06 02:30,6,76.42,76.42,76.42,76.42,1
20181201|2018-07-06 03:00,6,76.51,76.51,76.25,76.25,3
20181201|2018-07-06 03:30,6,76.42,76.47,76.42,76.44,7
20181201|2018-07-06 04:00,6,76.4,76.4,76.4,76.4,1
20181201|2018-07-06 05:00,6,76.15,76.15,76.15,76.15,1
20181201|2018-07-06 05:30,6,76.12,76.12,76.07,76.07,2
20181201|2018-07-06 06:00,6,76,76,76,76,1
20181201|2018-07-06 07:00,6,75.75,75.75,75.69,75.71,8
20181201|2018-07-06 08:00,6,76.04,76.1,75.92,76.07,7
20181201|2018-07-06 08:30,6,75.98,76.02,75.93,76.02,3
20181201|2018-07-06 09:00,6,76.23,76.3,76.18,76.22,29
20181201|2018-07-06 09:30,6,76.38,76.38,76.21,76.29,28
20181201|2018-07-06 10:00,6,76.2,76.4,76.2,76.4,15
20181201|2018-07-06 10:30,6,76.4,76.4,76.31,76.39,7
20181201|2018-07-06 11:00,6,76.39,76.57,76.39,76.53,121
20181201|2018-07-06 11:30,6,76.63,76.63,76.62,76.62,2
20181201|2018-07-06 12:00,6,76.54,76.54,76.5,76.51,21
20181201|2018-07-06 12:30,6,76.52,76.53,76.48,76.48,16
20181201|2018-07-06 13:00,6,76.43,76.43,76.32,76.32,3
20181201|2018-07-06 13:30,6,76.48,76.48,76.45,76.45,2
20181201|2018-07-08 18:30,9,76.54,76.54,76.54,76.54,1
20181201|2018-07-09 01:00,9,76.97,76.97,76.97,76.97,1
20181201|2018-07-09 03:00,9,76.89,76.89,76.89,76.89,1
20181201|2018-07-09 04:30,9,77.1,77.1,77.1,77.1,1
20181201|2018-07-09 06:00,9,77.25,77.25,77.25,77.25,1
20181201|2018-07-09 06:30,9,77.17,77.17,77.17,77.17,1
20181201|2018-07-09 08:00,9,77.2,77.21,77.14,77.17,57
20181201|2018-07-09 08:30,9,77.14,77.21,77.1,77.21,54
20181201|2018-07-09 09:00,9,76.99,77.04,76.9,76.9,28
20181201|2018-07-09 09:30,9,77.1,77.46,77.1,77.46,18
20181201|2018-07-09 10:00,9,77.59,77.63,77.57,77.57,3
20181201|2018-07-09 10:30,9,77.38,77.38,77.22,77.22,3
20181201|2018-07-09 11:30,9,77.38,77.38,77.38,77.38,1
20181201|2018-07-09 12:00,9,77.34,77.34,77.34,77.34,1
20181201|2018-07-09 13:00,9,77.42,77.42,77.41,77.41,3
20181201|2018-07-09 13:30,9,77.6,77.6,77.57,77.58,9
20181201|2018-07-09 14:30,9,77.58,77.58,77.58,77.58,1
20181201|2018-07-09 15:00,9,77.59,77.59,77.59,77.59,1
20181201|2018-07-09 22:00,10,77.76,77.76,77.76,77.76,1
20181201|2018-07-09 23:30,10,77.95,77.96,77.95,77.96,6
20181201|2018-07-10 00:30,10,77.81,77.81,77.81,77.81,1
20181201|2018-07-10 01:00,10,77.82,77.89,77.82,77.89,3
20181201|2018-07-10 02:30,10,77.99,77.99,77.99,77.99,3
20181201|2018-07-10 03:30,10,78.3,78.48,78.3,78.48,5
20181201|2018-07-10 05:30,10,78.31,78.33,78.27,78.27,27
20181201|2018-07-10 06:00,10,78.3,78.32,78.3,78.32,6
20181201|2018-07-10 06:30,10,78.23,78.23,78.23,78.23,4
20181201|2018-07-10 07:00,10,78.25,78.25,78.22,78.22,3
20181201|2018-07-10 07:30,10,78.27,78.3,78.14,78.25,76
20181201|2018-07-10 08:00,10,78.3,78.57,78.3,78.5,47
20181201|2018-07-10 08:30,10,78.62,78.64,78.54,78.64,20
20181201|2018-07-10 09:00,10,78.46,78.46,78.26,78.26,5
20181201|2018-07-10 09:30,10,78.01,78.11,77.87,77.87,49
20181201|2018-07-10 10:00,10,77.86,78.01,77.86,78.01,8
20181201|2018-07-10 10:30,10,77.98,78.11,77.8,77.81,64
20181201|2018-07-10 11:00,10,77.84,77.95,77.84,77.95,8
20181201|2018-07-10 12:00,10,77.96,77.96,77.91,77.91,2
20181201|2018-07-10 12:30,10,77.95,78.08,77.95,78.08,4
20181201|2018-07-10 13:00,10,77.99,78.17,77.98,78.17,84
20181201|2018-07-10 13:30,10,78.05,78.08,78.05,78.08,3
20181201|2018-07-10 14:00,10,78.06,78.07,78.02,78.04,94
20181201|2018-07-10 15:00,10,78.1,78.12,78.1,78.12,2
20181201|2018-07-10 15:30,10,78.29,78.29,78.29,78.29,1
20181201|2018-07-10 19:00,11,77.78,77.78,77.78,77.78,1
20181201|2018-07-10 19:30,11,77.7,77.7,77.24,77.24,33
20181201|2018-07-10 20:00,11,76.95,76.95,76.95,76.95,1
20181201|2018-07-10 21:30,11,77.39,77.39,77.39,77.39,1
20181201|2018-07-10 23:00,11,77.51,77.51,77.51,77.51,1
20181201|2018-07-11 00:30,11,77.62,77.62,77.61,77.61,2
20181201|2018-07-11 01:30,11,77.55,77.55,77.54,77.54,2
20181201|2018-07-11 02:30,11,77.32,77.32,77.32,77.32,1
20181201|2018-07-11 03:00,11,76.94,76.94,76.94,76.94,1
20181201|2018-07-11 03:30,11,76.87,76.87,76.87,76.87,1
20181201|2018-07-11 04:00,11,76.85,76.85,76.85,76.85,2
20181201|2018-07-11 04:30,11,76.52,76.6,76.52,76.6,11
20181201|2018-07-11 05:00,11,76.68,76.86,76.68,76.86,2
20181201|2018-07-11 05:30,11,76.87,76.87,76.87,76.87,1
20181201|2018-07-11 06:00,11,76.96,76.96,76.73,76.78,8
20181201|2018-07-11 06:30,11,76.68,76.69,76.68,76.69,41
20181201|2018-07-11 07:00,11,76.83,76.93,76.83,76.87,63
20181201|2018-07-11 07:30,11,77.03,77.07,76.9,76.9,14
20181201|2018-07-11 08:00,11,76.82,76.82,76.82,76.82,1
20181201|2018-07-11 08:30,11,76.88,76.88,76.86,76.86,2
20181201|2018-07-11 09:00,11,77.08,77.14,77.07,77.07,29
20181201|2018-07-11 09:30,11,77.46,77.46,76.68,76.69,65
20181201|2018-07-11 10:00,11,76.67,76.67,76.45,76.45,4
20181201|2018-07-11 10:30,11,76.15,76.15,76.15,76.15,1
20181201|2018-07-11 11:00,11,76.11,76.11,76.01,76.07,31
20181201|2018-07-11 11:30,11,76.08,76.08,75.72,75.72,4
20181201|2018-07-11 12:00,11,75.47,75.47,75,75,16
20181201|2018-07-11 12:30,11,74.85,74.85,74.28,74.39,11
20181201|2018-07-11 13:00,11,74,74,73.05,73.09,9
20181201|2018-07-11 14:00,11,74.16,74.16,73.79,73.85,7
20181201|2018-07-11 14:30,11,73.75,73.99,73.7,73.98,6
20181201|2018-07-11 15:00,11,73.86,73.91,73.81,73.81,6
20181201|2018-07-11 15:30,11,74.02,74.02,74.02,74.02,1
20181201|2018-07-11 19:00,12,73.89,73.89,73.89,73.89,1
20181201|2018-07-11 19:30,12,74,74.22,74,74.22,8
20181201|2018-07-11 20:00,12,74.27,74.27,74.27,74.27,1
20181201|2018-07-11 20:30,12,74.17,74.3,74.17,74.3,4
20181201|2018-07-11 21:00,12,74.33,74.42,74.33,74.42,3
20181201|2018-07-11 21:30,12,74.49,74.49,74.49,74.49,1
20181201|2018-07-11 23:00,12,74.48,74.52,74.48,74.5,7
20181201|2018-07-12 01:00,12,74.54,74.54,74.53,74.53,2
20181201|2018-07-12 02:00,12,74.4,74.52,74.21,74.52,9
20181201|2018-07-12 02:30,12,74.41,74.41,74.41,74.41,2
20181201|2018-07-12 03:00,12,74.76,74.76,74.59,74.59,4
20181201|2018-07-12 04:00,12,74.73,74.73,74.64,74.64,4
20181201|2018-07-12 04:30,12,74.59,74.59,74.55,74.55,2
20181201|2018-07-12 05:00,12,74.52,74.52,74.52,74.52,1
20181201|2018-07-12 05:30,12,74.2,74.2,74.2,74.2,1
20181201|2018-07-12 06:00,12,74.11,74.11,74.11,74.11,1
20181201|2018-07-12 07:30,12,74.26,74.26,74.26,74.26,1
20181201|2018-07-12 08:00,12,74.15,74.15,73.73,73.73,24
20181201|2018-07-12 08:30,12,73.7,73.89,73.58,73.89,8
20181201|2018-07-12 09:00,12,73.83,73.95,73.69,73.95,12
20181201|2018-07-12 09:30,12,74.03,74.03,73.39,73.39,9
20181201|2018-07-12 10:00,12,73.31,73.69,72.95,73.69,43
20181201|2018-07-12 10:30,12,73.42,73.44,73.42,73.44,5
20181201|2018-07-12 11:00,12,73.49,73.49,73.49,73.49,6
20181201|2018-07-12 11:30,12,73.63,73.63,73.63,73.63,1
20181201|2018-07-12 12:30,12,74.02,74.25,74.02,74.25,5
20181201|2018-07-12 13:00,12,74.27,74.48,74.18,74.48,12
20181201|2018-07-12 13:30,12,74.34,74.34,74.34,74.34,1
20181201|2018-07-12 14:00,12,74.31,74.31,74.31,74.31,1
20181201|2018-07-12 14:30,12,74.27,74.27,74.27,74.27,1
20181201|2018-07-12 22:00,13,74.13,74.13,74.13,74.13,1
20181201|2018-07-12 22:30,13,73.93,74.13,73.93,74.13,7
20181201|2018-07-13 02:00,13,74,74,73.79,73.85,36
20181201|2018-07-13 02:30,13,73.7,73.7,73.7,73.7,1
20181201|2018-07-13 03:00,13,73.71,73.81,73.52,73.52,6
20181201|2018-07-13 03:30,13,73.75,73.75,73.75,73.75,1
20181201|2018-07-13 04:30,13,73.5,73.61,73.5,73.61,2
20181201|2018-07-13 05:30,13,73.93,73.93,73.93,73.93,1
20181201|2018-07-13 06:00,13,74.1,74.1,74.1,74.1,1
20181201|2018-07-13 07:00,13,74.53,74.53,74.53,74.53,1
20181201|2018-07-13 07:30,13,74.53,74.57,74.43,74.46,22
20181201|2018-07-13 08:00,13,74.45,74.47,74.25,74.41,54
20181201|2018-07-13 08:30,13,74.45,74.6,74.38,74.5,22
20181201|2018-07-13 09:00,13,74.48,74.69,74.29,74.67,174
20181201|2018-07-13 09:30,13,74.76,74.99,74.75,74.78,6
20181201|2018-07-13 10:00,13,74.94,75.29,74.88,75.28,115
20181201|2018-07-13 10:30,13,75.19,75.26,74.87,74.99,40
20181201|2018-07-13 11:00,13,74.9,75.23,74.9,75.17,12
20181201|2018-07-13 11:30,13,75.22,75.23,75.22,75.23,2
20181201|2018-07-13 12:00,13,75.1,75.1,75.07,75.07,4
20181201|2018-07-13 12:30,13,75.18,75.18,75.18,75.18,4
20181201|2018-07-13 13:00,13,75.6,75.7,75.15,75.17,65
20181201|2018-07-13 13:30,13,74.94,74.94,74.91,74.91,2
20181201|2018-07-13 14:00,13,74.98,74.98,74.98,74.98,1
20181201|2018-07-15 19:00,16,74.65,74.65,74.65,74.65,1
20181201|2018-07-16 01:00,16,74.67,74.67,74.67,74.67,1
20181201|2018-07-16 05:00,16,74.1,74.1,73.74,73.89,9
20181201|2018-07-16 05:30,16,73.53,73.53,73.52,73.52,3
20181201|2018-07-16 06:00,16,73.72,73.72,73.7,73.72,3
20181201|2018-07-16 06:30,16,73.92,73.92,73.9,73.9,2
20181201|2018-07-16 07:00,16,73.43,73.43,73.33,73.33,5
20181201|2018-07-16 07:30,16,73.29,73.3,73.04,73.04,17
20181201|2018-07-16 08:00,16,73.11,73.32,72.93,73.21,61
20181201|2018-07-16 08:30,16,73.2,73.2,73.02,73.02,23
20181201|2018-07-16 09:00,16,72.97,72.97,72.56,72.9,190
20181201|2018-07-16 09:30,16,72.68,72.71,72.56,72.59,85
20181201|2018-07-16 10:00,16,72.53,72.77,72.43,72.56,77
20181201|2018-07-16 10:30,16,72.41,72.41,72.11,72.25,38
20181201|2018-07-16 11:00,16,72.22,72.22,72,72.04,7
20181201|2018-07-16 11:30,16,72.11,72.13,72.09,72.13,3
20181201|2018-07-16 12:00,16,72.11,72.11,71.97,71.97,4
20181201|2018-07-16 12:30,16,71.61,71.72,71.61,71.72,22
20181201|2018-07-16 13:00,16,71.72,72.06,71.72,71.94,11
20181201|2018-07-16 13:30,16,72.14,72.14,72.14,72.14,1
20181201|2018-07-16 14:00,16,72.03,72.03,72.03,72.03,1
20181201|2018-07-16 15:00,16,71.82,71.82,71.82,71.82,1
20181201|2018-07-16 22:30,17,72.14,72.14,72.14,72.14,1
20181201|2018-07-16 23:30,17,72.13,72.13,72.13,72.13,1
20181201|2018-07-17 00:00,17,72.13,72.13,72.03,72.06,29
20181201|2018-07-17 00:30,17,72.06,72.06,72.06,72.06,8
20181201|2018-07-17 01:00,17,71.82,71.82,71.58,71.58,81
20181201|2018-07-17 01:30,17,71.55,71.55,71.55,71.55,30
20181201|2018-07-17 02:00,17,71.48,71.64,71.3,71.6,66
20181201|2018-07-17 02:30,17,71.8,72.18,71.8,72.11,9
20181201|2018-07-17 03:00,17,72.14,72.18,72.1,72.18,3
20181201|2018-07-17 04:00,17,72.09,72.09,71.8,71.8,2
20181201|2018-07-17 05:00,17,71.95,71.95,71.76,71.76,4
20181201|2018-07-17 05:30,17,72.27,72.27,72.27,72.27,3
20181201|2018-07-17 07:30,17,72.07,72.28,72.07,72.2,31
20181201|2018-07-17 08:00,17,71.99,72.04,71.87,71.87,46
20181201|2018-07-17 08:30,17,71.86,72.16,71.72,71.99,142
20181201|2018-07-17 09:00,17,72.08,72.27,71.87,72,32
20181201|2018-07-17 09:30,17,72.2,72.2,72.01,72.2,26
20181201|2018-07-17 10:00,17,72.14,72.25,71.98,72.15,87
20181201|2018-07-17 10:30,17,72.11,72.13,71.99,72.09,26
20181201|2018-07-17 11:00,17,72.08,72.5,72.08,72.34,43
20181201|2018-07-17 11:30,17,72.31,72.45,72.29,72.29,11
20181201|2018-07-17 12:00,17,72.31,72.76,72.31,72.45,26
20181201|2018-07-17 12:30,17,72.5,72.74,72.47,72.63,12
20181201|2018-07-17 13:00,17,72.72,72.8,72.34,72.34,99
20181201|2018-07-17 13:30,17,72.13,72.32,72.13,72.26,44
20181201|2018-07-17 14:00,17,72.19,72.19,72.08,72.09,3
20181201|2018-07-17 14:30,17,72.06,72.06,72.06,72.06,1
20181201|2018-07-17 15:30,17,72.14,72.14,71.8,71.8,12
20181201|2018-07-17 17:00,18,71.56,71.56,71.56,71.56,1
20181201|2018-07-17 20:00,18,72.01,72.01,72.01,72.01,1
20181201|2018-07-17 23:30,18,71.97,71.97,71.97,71.97,1
20181201|2018-07-18 00:00,18,72.07,72.07,72.07,72.07,1
20181201|2018-07-18 03:30,18,71.64,71.64,71.64,71.64,1
20181201|2018-07-18 04:00,18,71.78,71.82,71.78,71.82,3
20181201|2018-07-18 04:30,18,71.97,71.97,71.9,71.9,9
20181201|2018-07-18 05:30,18,72.1,72.1,72.1,72.1,2
20181201|2018-07-18 06:00,18,72.02,72.19,72.02,72.19,2
20181201|2018-07-18 07:00,18,71.89,71.89,71.89,71.89,6
20181201|2018-07-18 07:30,18,71.92,71.98,71.85,71.85,10
20181201|2018-07-18 08:00,18,71.85,71.95,71.65,71.78,62
20181201|2018-07-18 08:30,18,71.8,71.81,71.64,71.7,40
20181201|2018-07-18 09:00,18,71.72,71.77,71.64,71.75,14
20181201|2018-07-18 09:30,18,71.45,72.45,71.45,72.4,145
20181201|2018-07-18 10:00,18,72.3,72.5,72.04,72.11,266
20181201|2018-07-18 10:30,18,72.12,72.63,71.98,72.56,318
20181201|2018-07-18 11:00,18,72.53,72.92,72.52,72.82,111
20181201|2018-07-18 11:30,18,72.88,73,72.75,72.83,24
20181201|2018-07-18 12:00,18,72.91,73.23,72.91,73.21,18
20181201|2018-07-18 12:30,18,73.2,73.27,73.03,73.03,27
20181201|2018-07-18 13:00,18,73.1,73.2,72.91,72.96,26
20181201|2018-07-18 13:30,18,72.86,73,72.85,73,41
20181201|2018-07-18 14:00,18,73.02,73.02,72.95,72.99,53
20181201|2018-07-18 14:30,18,72.96,72.98,72.92,72.96,13
20181201|2018-07-18 15:00,18,72.96,73.05,72.94,73.05,69
20181201|2018-07-18 15:30,18,73.1,73.11,73.1,73.11,3
20181201|2018-07-18 20:00,19,72.87,72.87,72.83,72.83,8
20181201|2018-07-18 20:30,19,72.81,72.81,72.79,72.79,5
20181201|2018-07-19 00:30,19,72.84,72.84,72.84,72.84,1
20181201|2018-07-19 01:00,19,72.69,72.69,72.69,72.69,1
20181201|2018-07-19 02:00,19,72.69,72.69,72.69,72.69,3
20181201|2018-07-19 02:30,19,72.35,72.35,72.33,72.33,3
20181201|2018-07-19 03:00,19,72.4,72.4,72.4,72.4,1
20181201|2018-07-19 03:30,19,72.42,72.42,72.3,72.3,2
20181201|2018-07-19 04:00,19,72.16,72.25,72.16,72.23,5
20181201|2018-07-19 04:30,19,72.08,72.08,72.08,72.08,1
20181201|2018-07-19 05:00,19,72.27,72.27,72.23,72.23,2
20181201|2018-07-19 05:30,19,72,72.04,72,72.04,2
20181201|2018-07-19 06:30,19,72.16,72.29,72.1,72.28,21
20181201|2018-07-19 07:00,19,72.27,72.46,72.2,72.43,19
20181201|2018-07-19 07:30,19,72.45,72.47,72.34,72.38,14
20181201|2018-07-19 08:00,19,72.26,72.86,72.16,72.86,82
20181201|2018-07-19 08:30,19,72.85,73.52,72.85,73.42,106
20181201|2018-07-19 09:00,19,73.42,73.74,73.4,73.4,435
20181201|2018-07-19 09:30,19,73.4,73.56,72.93,73.04,536
20181201|2018-07-19 10:00,19,73.04,73.14,73,73.14,22
20181201|2018-07-19 10:30,19,73.16,73.16,72.5,72.55,24
20181201|2018-07-19 11:00,19,72.62,72.68,72.5,72.64,24
20181201|2018-07-19 11:30,19,72.57,72.6,72.17,72.26,37
20181201|2018-07-19 12:00,19,72.33,72.45,72,72.45,23
20181201|2018-07-19 12:30,19,72.38,72.5,72.38,72.44,8
20181201|2018-07-19 13:00,19,72.5,72.72,72.29,72.72,16
20181201|2018-07-19 13:30,19,72.95,73,72.75,72.75,27
20181201|2018-07-19 14:00,19,72.68,72.68,72.66,72.66,8
20181201|2018-07-19 14:30,19,72.66,72.66,72.66,72.66,7
20181201|2018-07-19 15:00,19,72.72,72.72,72.72,72.72,5
20181201|2018-07-19 19:00,20,73,73.03,73,73.03,6
20181201|2018-07-19 23:30,20,72.87,72.87,72.87,72.87,1
20181201|2018-07-20 01:00,20,73,73,73,73,3
20181201|2018-07-20 02:00,20,73.18,73.18,73.18,73.18,1
20181201|2018-07-20 03:00,20,73.35,73.35,73.35,73.35,1
20181201|2018-07-20 03:30,20,73.33,73.33,73.33,73.33,1
20181201|2018-07-20 04:30,20,73.34,73.5,73.2,73.26,177
20181201|2018-07-20 05:00,20,73.2,73.26,72.97,73.06,53
20181201|2018-07-20 05:30,20,72.95,72.95,72.52,72.52,201
20181201|2018-07-20 06:00,20,72.69,72.69,72.44,72.66,6
20181201|2018-07-20 06:30,20,72.82,72.91,72.81,72.91,7
20181201|2018-07-20 07:00,20,72.88,72.95,72.88,72.95,3
20181201|2018-07-20 07:30,20,72.94,73.07,72.86,73.07,40
20181201|2018-07-20 08:00,20,73,73.56,72.96,73.37,59
20181201|2018-07-20 08:30,20,73.4,73.4,73.15,73.35,63
20181201|2018-07-20 09:00,20,73.33,73.4,72.76,73.1,48
20181201|2018-07-20 09:30,20,73.06,73.2,73.05,73.16,37
20181201|2018-07-20 10:00,20,73.14,73.32,73.12,73.25,31
20181201|2018-07-20 10:30,20,73.02,73.05,73.02,73.05,31
20181201|2018-07-20 11:00,20,72.9,72.9,72.9,72.9,1
20181201|2018-07-20 11:30,20,72.89,72.96,72.89,72.96,3
20181201|2018-07-20 12:00,20,73.03,73.19,73.03,73.19,2
20181201|2018-07-20 13:00,20,73.31,73.31,73.25,73.26,19
20181201|2018-07-20 13:30,20,73.13,73.13,73.13,73.13,1
20181201|2018-07-20 14:00,20,73.1,73.1,73.1,73.1,1
20181201|2018-07-20 14:30,20,73.11,73.15,73.1,73.1,5
20181201|2018-07-22 21:00,23,72.99,72.99,72.98,72.99,11
20181201|2018-07-22 23:30,23,73.12,73.12,73.12,73.12,1
20181201|2018-07-23 01:00,23,73.15,73.15,73.15,73.15,1
20181201|2018-07-23 01:30,23,73.13,73.13,73.13,73.13,1
20181201|2018-07-23 02:00,23,73.24,73.24,73.24,73.24,3
20181201|2018-07-23 03:00,23,73.3,73.3,73.3,73.3,1
20181201|2018-07-23 04:00,23,73.7,73.85,73.7,73.85,5
20181201|2018-07-23 05:00,23,74.33,74.39,74.33,74.39,11
20181201|2018-07-23 05:30,23,74.2,74.45,74.2,74.45,15
20181201|2018-07-23 06:00,23,74.26,74.26,74.24,74.24,4
20181201|2018-07-23 06:30,23,74.17,74.18,74.17,74.17,10
20181201|2018-07-23 07:00,23,74.1,74.23,74.05,74.21,40
20181201|2018-07-23 08:00,23,74.18,74.18,73.75,73.75,254
20181201|2018-07-23 08:30,23,73.86,73.91,73.8,73.88,84
20181201|2018-07-23 09:00,23,74,74,73.57,73.7,17
20181201|2018-07-23 09:30,23,73.71,73.85,73.71,73.81,9
20181201|2018-07-23 10:00,23,73.75,74.05,73.75,74.05,11
20181201|2018-07-23 10:30,23,74.1,74.19,74.06,74.09,7
20181201|2018-07-23 11:00,23,73.41,73.53,73.23,73.38,49
20181201|2018-07-23 11:30,23,73.31,73.38,73.23,73.24,25
20181201|2018-07-23 12:00,23,73.39,73.39,73.39,73.39,1
20181201|2018-07-23 12:30,23,73.4,73.47,73.4,73.47,4
20181201|2018-07-23 13:00,23,73.5,73.71,73.46,73.71,14
20181201|2018-07-23 13:30,23,73.68,73.68,73.54,73.54,4
20181201|2018-07-23 14:00,23,73.56,73.6,73.56,73.6,4
20181201|2018-07-23 15:00,23,73.69,73.69,73.67,73.67,4
20181201|2018-07-23 15:30,23,73.61,73.65,73.61,73.65,5
20181201|2018-07-23 19:30,24,73.5,73.5,73.5,73.5,1
20181201|2018-07-24 00:30,24,73.45,73.45,73.45,73.45,1
20181201|2018-07-24 02:00,24,73.77,73.77,73.77,73.77,1
20181201|2018-07-24 02:30,24,73.7,73.7,73.7,73.7,1
20181201|2018-07-24 03:30,24,74,74,74,74,1
20181201|2018-07-24 04:00,24,73.95,73.95,73.95,73.95,1
20181201|2018-07-24 05:00,24,73.93,73.93,73.91,73.91,2
20181201|2018-07-24 06:00,24,73.91,73.91,73.91,73.91,1
20181201|2018-07-24 07:00,24,73.88,73.94,73.88,73.94,5
20181201|2018-07-24 07:30,24,73.91,73.92,73.76,73.76,83
20181201|2018-07-24 08:00,24,73.52,73.7,73.52,73.65,116
20181201|2018-07-24 08:30,24,73.94,74.29,73.94,74.29,5
20181201|2018-07-24 09:00,24,74.37,74.52,74.36,74.37,21
20181201|2018-07-24 09:30,24,74.48,74.55,74.38,74.38,27
20181201|2018-07-24 10:00,24,74.45,74.58,74.45,74.52,16
20181201|2018-07-24 10:30,24,74.58,74.65,74.58,74.65,2
20181201|2018-07-24 11:00,24,74.6,74.6,74.56,74.58,24
20181201|2018-07-24 12:00,24,74.41,74.41,74.41,74.41,5
20181201|2018-07-24 12:30,24,74.22,74.22,74.22,74.22,3
20181201|2018-07-24 13:00,24,74.2,74.22,74.2,74.2,29
20181201|2018-07-24 13:30,24,74.07,74.11,74.06,74.11,6
20181201|2018-07-24 14:00,24,74.09,74.09,74.09,74.09,5
20181201|2018-07-24 15:30,24,74.28,74.35,74.24,74.35,3
20181201|2018-07-24 19:00,25,74.53,74.53,74.53,74.53,1
20181201|2018-07-24 22:00,25,74.69,74.69,74.69,74.69,1
20181201|2018-07-24 23:30,25,74.62,74.62,74.62,74.62,1
20181201|2018-07-25 00:30,25,74.7,74.7,74.7,74.7,1
20181201|2018-07-25 01:00,25,74.78,74.78,74.78,74.78,1
20181201|2018-07-25 02:30,25,74.68,74.68,74.6,74.6,3
20181201|2018-07-25 03:00,25,74.67,74.67,74.58,74.58,6
20181201|2018-07-25 04:00,25,74.75,74.75,74.74,74.74,2
20181201|2018-07-25 04:30,25,74.63,74.63,74.63,74.63,1
20181201|2018-07-25 05:00,25,74.78,74.78,74.78,74.78,1
20181201|2018-07-25 05:30,25,74.68,74.69,74.68,74.69,2
20181201|2018-07-25 06:30,25,74.65,74.65,74.65,74.65,1
20181201|2018-07-25 07:00,25,74.7,74.7,74.7,74.7,1
20181201|2018-07-25 08:00,25,74.59,74.59,74.59,74.59,1
20181201|2018-07-25 08:30,25,74.48,74.55,74.39,74.55,8
20181201|2018-07-25 09:00,25,74.51,74.51,74.46,74.46,4
20181201|2018-07-25 09:30,25,74.5,74.63,74.07,74.13,26
20181201|2018-07-25 10:00,25,74.37,74.49,74.34,74.49,43
20181201|2018-07-25 10:30,25,74.7,75.03,74.68,75.03,26
20181201|2018-07-25 11:00,25,75.07,75.07,74.85,74.95,38
20181201|2018-07-25 11:30,25,74.95,74.97,74.84,74.9,28
20181201|2018-07-25 12:00,25,74.85,74.87,74.81,74.81,10
20181201|2018-07-25 12:30,25,74.86,74.87,74.71,74.79,15
20181201|2018-07-25 13:00,25,74.83,74.99,74.74,74.87,23
20181201|2018-07-25 13:30,25,74.85,74.89,74.8,74.8,22
20181201|2018-07-25 14:00,25,74.8,74.82,74.8,74.82,11
20181201|2018-07-25 14:30,25,74.85,74.94,74.85,74.94,13
20181201|2018-07-25 18:00,26,75.17,75.17,75.17,75.17,1
20181201|2018-07-25 19:00,26,75.27,75.39,75.27,75.39,2
20181201|2018-07-25 19:30,26,75.38,75.42,75.38,75.41,9
20181201|2018-07-25 20:00,26,75.45,75.45,75.45,75.45,1
20181201|2018-07-25 22:00,26,75.25,75.25,75.25,75.25,1
20181201|2018-07-26 01:30,26,75.29,75.37,75.29,75.37,2
20181201|2018-07-26 03:00,26,75.51,75.51,75.37,75.37,2
20181201|2018-07-26 03:30,26,75.35,75.38,75.11,75.11,61
20181201|2018-07-26 04:00,26,75.27,75.27,75.27,75.27,100
20181201|2018-07-26 04:30,26,75.25,75.35,75.25,75.35,4
20181201|2018-07-26 05:00,26,75.4,75.43,75.34,75.34,43
20181201|2018-07-26 05:30,26,75.27,75.27,75.25,75.25,2
20181201|2018-07-26 06:00,26,75.3,75.3,75.3,75.3,2
20181201|2018-07-26 07:30,26,75,75,75,75,1
20181201|2018-07-26 08:00,26,75.06,75.06,75.06,75.06,1
20181201|2018-07-26 08:30,26,74.92,75.11,74.92,75.02,24
20181201|2018-07-26 09:00,26,75.02,75.15,74.97,75.03,30
20181201|2018-07-26 09:30,26,75.02,75.23,74.92,75.21,29
20181201|2018-07-26 10:30,26,75.5,75.5,75.4,75.44,18
20181201|2018-07-26 11:00,26,75.45,75.45,75.41,75.41,101
20181201|2018-07-26 11:30,26,75.47,75.47,75.35,75.35,27
20181201|2018-07-26 12:00,26,75.46,75.46,75.46,75.46,2
20181201|2018-07-26 12:30,26,75.51,75.53,75.51,75.53,12
20181201|2018-07-26 13:00,26,75.61,75.62,75.6,75.62,13
20181201|2018-07-26 13:30,26,75.4,75.4,75.4,75.4,4
20181201|2018-07-26 14:00,26,75.4,75.4,75.4,75.4,2
20181201|2018-07-26 14:30,26,75.49,75.49,75.48,75.48,13
20181201|2018-07-26 15:00,26,75.48,75.48,75.48,75.48,1
20181201|2018-07-26 20:30,27,75.27,75.27,75.27,75.27,1
20181201|2018-07-26 21:00,27,75.2,75.2,75.2,75.2,1
20181201|2018-07-26 22:00,27,75.44,75.49,75.44,75.49,8
20181201|2018-07-27 04:00,27,75.33,75.33,75.33,75.33,1
20181201|2018-07-27 04:30,27,75.38,75.38,75.38,75.38,1
20181201|2018-07-27 05:30,27,75.46,75.48,75.45,75.48,8
20181201|2018-07-27 06:00,27,75.52,75.54,75.52,75.54,3
20181201|2018-07-27 06:30,27,75.42,75.42,75.42,75.42,3
20181201|2018-07-27 07:00,27,75.41,75.41,75.41,75.41,2
20181201|2018-07-27 07:30,27,75.5,75.5,75.44,75.44,19
20181201|2018-07-27 08:00,27,75.49,75.52,75.48,75.52,12
20181201|2018-07-27 08:30,27,75.5,75.62,75.49,75.62,49
20181201|2018-07-27 09:00,27,75.65,75.66,75.65,75.65,8
20181201|2018-07-27 09:30,27,75.39,75.45,75.34,75.44,11
20181201|2018-07-27 10:00,27,75.42,75.63,75.35,75.56,79
20181201|2018-07-27 10:30,27,75.6,75.6,75.55,75.58,52
20181201|2018-07-27 11:30,27,75.34,75.34,74.87,74.89,19
20181201|2018-07-27 12:00,27,74.96,75.07,74.92,74.92,9
20181201|2018-07-27 12:30,27,74.91,74.92,74.91,74.92,2
20181201|2018-07-27 13:00,27,75,75.06,75,75.06,3
20181201|2018-07-27 14:00,27,75.11,75.11,75.11,75.11,1
20181201|2018-07-27 15:00,27,75.09,75.09,75.07,75.07,3
20181201|2018-07-29 17:00,30,75.1,75.1,75.1,75.1,1
20181201|2018-07-29 21:30,30,75.11,75.11,75.11,75.11,1
20181201|2018-07-30 00:30,30,75.09,75.09,75.09,75.09,1
20181201|2018-07-30 01:00,30,75.18,75.18,75.18,75.18,1
20181201|2018-07-30 02:00,30,75.16,75.16,75.16,75.16,1
20181201|2018-07-30 03:00,30,75.16,75.25,75.16,75.25,44
20181201|2018-07-30 03:30,30,75.34,75.36,75.34,75.36,42
20181201|2018-07-30 04:00,30,75.32,75.32,75.32,75.32,1
20181201|2018-07-30 05:00,30,75.31,75.31,75.31,75.31,5
20181201|2018-07-30 06:00,30,75.68,75.68,75.68,75.68,3
20181201|2018-07-30 06:30,30,75.69,75.69,75.63,75.63,2
20181201|2018-07-30 07:00,30,75.69,75.7,75.69,75.7,4
20181201|2018-07-30 07:30,30,75.65,75.68,75.56,75.63,55
20181201|2018-07-30 08:00,30,75.65,75.84,75.65,75.83,95
20181201|2018-07-30 08:30,30,75.85,75.97,75.85,75.92,31
20181201|2018-07-30 09:00,30,75.91,75.91,75.7,75.74,72
20181201|2018-07-30 09:30,30,75.74,75.9,75.69,75.78,34
20181201|2018-07-30 10:00,30,75.83,75.85,75.76,75.76,11
20181201|2018-07-30 10:30,30,75.8,75.84,75.77,75.84,14
20181201|2018-07-30 12:00,30,75.76,75.83,75.76,75.82,15
20181201|2018-07-30 12:30,30,75.98,75.98,75.98,75.98,1
20181201|2018-07-30 13:00,30,76.01,76.01,75.86,75.93,8
20181201|2018-07-30 13:30,30,75.6,75.66,75.6,75.65,11
20181201|2018-07-30 17:30,31,76.23,76.23,76.23,76.23,1
20181201|2018-07-30 23:00,31,75.44,75.44,75.44,75.44,3
20181201|2018-07-31 01:00,31,75.52,75.52,75.52,75.52,1
20181201|2018-07-31 03:00,31,75.55,75.55,75.55,75.55,1
20181201|2018-07-31 04:00,31,75.29,75.29,75.29,75.29,3
20181201|2018-07-31 04:30,31,75.61,75.61,75.61,75.61,1
20181201|2018-07-31 05:30,31,75.53,75.53,75.53,75.53,5
20181201|2018-07-31 08:00,31,75.59,75.59,75.01,75.2,7
20181201|2018-07-31 08:30,31,75.04,75.09,74.92,75.09,20
20181201|2018-07-31 09:00,31,75.07,75.07,74.79,74.79,2
20181201|2018-07-31 09:30,31,74.7,74.87,74.7,74.87,12
20181201|2018-07-31 10:00,31,75,75.01,74.97,74.97,5
20181201|2018-07-31 10:30,31,74.99,75,74.99,75,6
20181201|2018-07-31 11:00,31,75.06,75.06,75.02,75.02,2
20181201|2018-07-31 11:30,31,75.07,75.11,75.07,75.11,7
20181201|2018-07-31 12:00,31,74.82,74.82,74.82,74.82,3
20181201|2018-07-31 12:30,31,74.86,74.86,74.86,74.86,1
20181201|2018-07-31 13:00,31,74.47,74.54,74.47,74.48,5
20181201|2018-07-31 13:30,31,74.5,74.5,74.43,74.45,8
20181201|2018-07-31 14:00,31,74.41,74.41,74.38,74.38,2
20181201|2018-07-31 14:30,31,74.38,74.38,74.38,74.38,1
20181201|2018-07-31 15:30,31,74.12,74.14,74.03,74.03,8
20181201|2018-07-31 19:30,1,74.02,74.02,74.01,74.01,3
20181201|2018-07-31 22:00,1,74.1,74.1,74.1,74.1,4
20181201|2018-08-01 00:00,1,74.16,74.16,74.16,74.16,1
20181201|2018-08-01 00:30,1,74.3,74.3,74.3,74.3,1
20181201|2018-08-01 02:00,1,73.91,73.94,73.91,73.94,5
20181201|2018-08-01 03:30,1,74.03,74.03,74.03,74.03,1
20181201|2018-08-01 04:00,1,73.6,73.6,73.49,73.49,2
20181201|2018-08-01 04:30,1,73.52,73.52,73.51,73.52,7
20181201|2018-08-01 05:00,1,73.77,73.78,73.77,73.78,16
20181201|2018-08-01 05:30,1,73.55,73.56,73.55,73.56,3
20181201|2018-08-01 06:00,1,73.51,73.51,73.51,73.51,1
20181201|2018-08-01 06:30,1,73.38,73.38,73.23,73.23,2
20181201|2018-08-01 07:00,1,73.2,73.21,73.16,73.16,8
20181201|2018-08-01 07:30,1,73,73,72.95,72.97,9
20181201|2018-08-01 08:00,1,73.12,73.12,73.12,73.12,1
20181201|2018-08-01 08:30,1,73.24,73.24,73.08,73.08,2
20181201|2018-08-01 09:00,1,73.2,73.2,73.09,73.15,4
20181201|2018-08-01 09:30,1,73.39,73.55,73.39,73.4,10
20181201|2018-08-01 10:00,1,73.29,73.29,72.71,72.73,114
20181201|2018-08-01 10:30,1,72.82,72.99,72.8,72.86,331
20181201|2018-08-01 11:00,1,72.85,72.85,72.81,72.81,2
20181201|2018-08-01 11:30,1,72.94,72.94,72.94,72.94,7
20181201|2018-08-01 12:00,1,72.97,72.97,72.97,72.97,4
20181201|2018-08-01 12:30,1,72.78,72.78,72.72,72.74,5
20181201|2018-08-01 13:00,1,72.74,72.74,72.65,72.67,8
20181201|2018-08-01 13:30,1,72.64,72.67,72.64,72.67,6
20181201|2018-08-01 14:30,1,72.82,72.82,72.82,72.82,1
20181201|2018-08-01 20:00,2,73.03,73.03,73.03,73.03,1
20181201|2018-08-01 20:30,2,73.21,73.21,73.21,73.21,1
20181201|2018-08-01 22:00,2,73.03,73.03,73.03,73.03,1
20181201|2018-08-01 23:30,2,72.86,72.86,72.86,72.86,1
20181201|2018-08-02 01:00,2,73.07,73.18,73.07,73.18,4
20181201|2018-08-02 01:30,2,73.19,73.23,73.19,73.19,3
20181201|2018-08-02 02:00,2,73.06,73.06,72.96,73.06,28
20181201|2018-08-02 02:30,2,72.95,72.95,72.93,72.93,3
20181201|2018-08-02 03:00,2,72.78,72.78,72.78,72.78,1
20181201|2018-08-02 03:30,2,72.78,72.78,72.78,72.78,1
20181201|2018-08-02 04:00,2,72.77,72.77,72.77,72.77,1
20181201|2018-08-02 04:30,2,72.5,72.5,72.37,72.37,29
20181201|2018-08-02 05:00,2,72.39,72.39,72.38,72.38,37
20181201|2018-08-02 05:30,2,72.31,72.33,72.31,72.33,6
20181201|2018-08-02 07:00,2,72.41,72.44,72.41,72.44,7
20181201|2018-08-02 07:30,2,72.4,72.4,72.4,72.4,1
20181201|2018-08-02 08:00,2,72.5,72.65,72.5,72.65,2
20181201|2018-08-02 08:30,2,72.56,72.67,72.43,72.67,13
20181201|2018-08-02 09:00,2,72.78,73.14,72.78,73.14,22
20181201|2018-08-02 09:30,2,73.06,73.1,73.06,73.1,5
20181201|2018-08-02 10:00,2,73.16,73.5,73.1,73.5,12
20181201|2018-08-02 10:30,2,73.49,73.88,73.49,73.54,22
20181201|2018-08-02 11:00,2,73.62,73.73,73.59,73.73,6
20181201|2018-08-02 11:30,2,73.66,73.92,73.63,73.92,32
20181201|2018-08-02 13:00,2,73.97,73.98,73.97,73.98,2
20181201|2018-08-02 13:30,2,73.74,73.74,73.64,73.64,9
20181201|2018-08-02 14:00,2,73.69,73.69,73.69,73.69,1
20181201|2018-08-02 14:30,2,73.73,73.73,73.71,73.71,5
20181201|2018-08-02 19:00,3,73.56,73.56,73.55,73.55,4
20181201|2018-08-02 19:30,3,73.58,73.58,73.55,73.58,5
20181201|2018-08-02 20:00,3,73.6,73.6,73.6,73.6,1
20181201|2018-08-02 21:00,3,73.5,73.5,73.5,73.5,1
20181201|2018-08-02 22:00,3,73.83,73.83,73.83,73.83,1
20181201|2018-08-03 03:00,3,73.51,73.51,73.51,73.51,1
20181201|2018-08-03 04:00,3,73.61,73.61,73.61,73.61,1
20181201|2018-08-03 06:00,3,73.84,73.89,73.84,73.89,2
20181201|2018-08-03 06:30,3,73.98,73.98,73.98,73.98,1
20181201|2018-08-03 07:30,3,73.86,73.86,73.86,73.86,6
20181201|2018-08-03 08:00,3,73.91,73.97,73.81,73.87,17
20181201|2018-08-03 09:00,3,73.73,73.91,73.62,73.91,23
20181201|2018-08-03 09:30,3,73.96,73.99,73.68,73.87,25
20181201|2018-08-03 10:00,3,73.73,73.77,73.66,73.66,14
20181201|2018-08-03 10:30,3,73.73,73.73,72.96,73.19,25
20181201|2018-08-03 11:00,3,73.26,73.53,73.26,73.53,14
20181201|2018-08-03 11:30,3,73.65,73.7,73.65,73.67,6
20181201|2018-08-03 12:00,3,73.62,73.62,73.52,73.52,9
20181201|2018-08-03 12:30,3,73.43,73.5,73.43,73.5,3
20181201|2018-08-03 13:00,3,73.43,73.62,73.43,73.61,5
20181201|2018-08-03 13:30,3,73.65,73.72,73.65,73.72,3
20181201|2018-08-03 14:00,3,73.81,73.81,73.81,73.81,1
20181201|2018-08-05 18:30,6,73.57,73.57,73.57,73.57,1
20181201|2018-08-05 21:00,6,74.09,74.09,74.09,74.09,2
20181201|2018-08-05 23:30,6,73.87,73.87,73.87,73.87,4
20181201|2018-08-06 01:00,6,73.74,73.74,73.74,73.74,1
20181201|2018-08-06 02:30,6,73.86,73.86,73.86,73.86,2
20181201|2018-08-06 04:30,6,73.96,74.55,73.96,74.55,9
20181201|2018-08-06 05:00,6,74.46,74.46,74.46,74.46,1
20181201|2018-08-06 05:30,6,74.48,74.48,74.48,74.48,2
20181201|2018-08-06 06:00,6,74.31,74.31,74.31,74.31,1
20181201|2018-08-06 07:00,6,74.36,74.36,74.36,74.36,26
20181201|2018-08-06 07:30,6,74.17,74.17,74.17,74.17,2
20181201|2018-08-06 08:00,6,74.18,74.57,74.18,74.4,29
20181201|2018-08-06 08:30,6,74.23,74.23,73.93,74,16
20181201|2018-08-06 09:00,6,74.15,74.25,74.02,74.23,21
20181201|2018-08-06 09:30,6,74.22,74.78,74.22,74.78,81
20181201|2018-08-06 10:00,6,74.78,74.84,74.49,74.49,63
20181201|2018-08-06 10:30,6,74.56,74.6,74.49,74.58,13
20181201|2018-08-06 11:00,6,74.53,74.68,74.5,74.68,11
20181201|2018-08-06 11:30,6,74.63,74.68,74.46,74.46,18
20181201|2018-08-06 12:00,6,74.48,74.56,74.4,74.4,6
20181201|2018-08-06 12:30,6,74.34,74.44,74.32,74.44,7
20181201|2018-08-06 13:00,6,74.45,74.45,74.32,74.32,4
20181201|2018-08-06 13:30,6,74.22,74.23,74.22,74.23,4
20181201|2018-08-06 14:00,6,74.11,74.12,74.11,74.12,5
20181201|2018-08-06 20:30,7,74.21,74.21,74.21,74.21,2
20181201|2018-08-06 23:30,7,74.45,74.45,74.45,74.45,1
20181201|2018-08-07 00:00,7,74.42,74.42,74.42,74.42,2
20181201|2018-08-07 01:30,7,74.58,74.58,74.58,74.58,1
20181201|2018-08-07 02:00,7,74.65,74.65,74.65,74.65,1
20181201|2018-08-07 02:30,7,74.6,74.62,74.59,74.59,3
20181201|2018-08-07 03:00,7,74.56,74.56,74.56,74.56,1
20181201|2018-08-07 03:30,7,74.61,74.61,74.61,74.61,1
20181201|2018-08-07 05:00,7,75.01,75.19,75.01,75.15,45
20181201|2018-08-07 06:00,7,75.06,75.28,75.06,75.28,10
20181201|2018-08-07 06:30,7,75.37,75.37,75.37,75.37,1
20181201|2018-08-07 07:30,7,75.3,75.3,75.22,75.22,2
20181201|2018-08-07 08:00,7,75.29,75.29,75.08,75.08,21
20181201|2018-08-07 08:30,7,75,75.28,74.98,75.28,27
20181201|2018-08-07 09:00,7,75.19,75.26,75.12,75.14,12
20181201|2018-08-07 09:30,7,75.18,75.3,75.1,75.21,32
20181201|2018-08-07 10:00,7,75.11,75.11,74.75,74.81,18
20181201|2018-08-07 10:30,7,74.8,74.92,74.8,74.92,29
20181201|2018-08-07 11:00,7,74.92,75.03,74.92,74.95,20
20181201|2018-08-07 11:30,7,75.03,75.03,75.03,75.03,1
20181201|2018-08-07 12:00,7,75.02,75.06,75,75.06,11
20181201|2018-08-07 13:00,7,75.22,75.24,75.16,75.16,10
20181201|2018-08-07 13:30,7,75.09,75.09,75.04,75.07,17
20181201|2018-08-07 14:00,7,75.07,75.07,75.07,75.07,2
20181201|2018-08-07 14:30,7,75.02,75.02,75.02,75.02,2
20181201|2018-08-07 15:30,7,75.06,75.14,74.94,75,6
20181201|2018-08-07 22:00,8,75.13,75.13,75.13,75.13,5
20181201|2018-08-08 02:30,8,75.18,75.24,75.18,75.24,50
20181201|2018-08-08 03:30,8,75.18,75.18,75.18,75.18,1
20181201|2018-08-08 04:30,8,75.4,75.4,75.4,75.4,2
20181201|2018-08-08 05:00,8,75.15,75.21,75.15,75.21,8
20181201|2018-08-08 05:30,8,74.93,74.93,74.87,74.87,2
20181201|2018-08-08 06:00,8,74.92,74.92,74.92,74.92,1
20181201|2018-08-08 06:30,8,74.92,74.99,74.92,74.99,52
20181201|2018-08-08 07:00,8,74.73,74.73,74.73,74.73,1
20181201|2018-08-08 07:30,8,74.71,74.71,74.55,74.61,5
20181201|2018-08-08 08:00,8,74.54,74.58,74.44,74.56,112
20181201|2018-08-08 08:30,8,74.49,74.5,74.09,74.09,21
20181201|2018-08-08 09:00,8,74.12,74.22,74.07,74.22,34
20181201|2018-08-08 09:30,8,73.9,74.1,73.3,73.32,135
20181201|2018-08-08 10:00,8,73.4,73.48,72.9,72.9,26
20181201|2018-08-08 10:30,8,72.89,72.91,72.5,72.85,31
20181201|2018-08-08 11:00,8,72.71,72.83,72.42,72.54,39
20181201|2018-08-08 11:30,8,72.54,72.55,72.39,72.39,11
20181201|2018-08-08 12:00,8,72.51,72.57,72.31,72.35,29
20181201|2018-08-08 12:30,8,72.36,72.66,72.33,72.66,9
20181201|2018-08-08 13:00,8,72.62,72.86,72.62,72.82,16
20181201|2018-08-08 13:30,8,72.81,72.9,72.81,72.89,11
20181201|2018-08-08 14:00,8,72.9,72.9,72.84,72.84,2
20181201|2018-08-08 14:30,8,72.93,72.93,72.79,72.79,4
20181201|2018-08-08 19:00,9,72.83,72.83,72.83,72.83,1
20181201|2018-08-08 20:30,9,73,73.06,72.98,72.98,11
20181201|2018-08-08 21:30,9,73.08,73.08,73.08,73.08,1
20181201|2018-08-08 22:00,9,73.01,73.01,73.01,73.01,1
20181201|2018-08-08 23:30,9,73.04,73.04,73.04,73.04,1
20181201|2018-08-09 00:00,9,73.01,73.01,73.01,73.01,1
20181201|2018-08-09 00:30,9,73.06,73.06,73.06,73.06,1
20181201|2018-08-09 02:00,9,72.77,72.77,72.64,72.64,2
20181201|2018-08-09 02:30,9,72.7,72.71,72.52,72.52,5
20181201|2018-08-09 03:00,9,72.7,72.81,72.7,72.78,4
20181201|2018-08-09 03:30,9,72.89,73.04,72.83,73.04,18
20181201|2018-08-09 04:30,9,72.95,72.95,72.69,72.91,10
20181201|2018-08-09 05:00,9,72.78,72.84,72.78,72.84,2
20181201|2018-08-09 06:00,9,72.95,73.05,72.95,73.05,10
20181201|2018-08-09 06:30,9,72.82,72.82,72.78,72.78,2
20181201|2018-08-09 07:00,9,72.95,72.99,72.95,72.99,7
20181201|2018-08-09 07:30,9,73.18,73.3,73.18,73.19,6
20181201|2018-08-09 08:00,9,73.02,73.14,72.92,73.04,9
20181201|2018-08-09 08:30,9,73.11,73.22,73.03,73.06,28
20181201|2018-08-09 09:00,9,72.96,73.35,72.94,73.26,25
20181201|2018-08-09 09:30,9,73.22,73.22,73.1,73.1,13
20181201|2018-08-09 10:00,9,73.01,73.09,72.68,72.68,24
20181201|2018-08-09 10:30,9,72.63,72.76,72.6,72.72,24
20181201|2018-08-09 11:00,9,72.81,72.81,72.69,72.71,7
20181201|2018-08-09 11:30,9,72.74,72.84,72.74,72.82,28
20181201|2018-08-09 12:00,9,72.9,72.9,72.52,72.52,7
20181201|2018-08-09 12:30,9,72.56,72.6,72.56,72.58,5
20181201|2018-08-09 13:00,9,72.67,72.67,72.47,72.63,14
20181201|2018-08-09 13:30,9,72.64,72.65,72.6,72.6,5
20181201|2018-08-09 14:00,9,72.57,72.57,72.57,72.57,1
20181201|2018-08-09 14:30,9,72.48,72.48,72.46,72.46,2
20181201|2018-08-09 21:00,10,72.6,72.6,72.6,72.6,10
20181201|2018-08-09 23:00,10,72.73,72.73,72.73,72.73,1
20181201|2018-08-09 23:30,10,72.7,72.7,72.7,72.7,1
20181201|2018-08-10 00:30,10,72.52,72.52,72.42,72.45,18
20181201|2018-08-10 01:00,10,72.37,72.4,72.31,72.4,5
20181201|2018-08-10 02:00,10,72.04,72.11,72.01,72.11,8
20181201|2018-08-10 02:30,10,71.95,71.95,71.95,71.95,2
20181201|2018-08-10 04:00,10,72.55,72.6,72.55,72.6,3
20181201|2018-08-10 04:30,10,72.61,72.61,72.61,72.61,2
20181201|2018-08-10 05:30,10,72.73,72.73,72.73,72.73,1
20181201|2018-08-10 06:00,10,72.7,72.73,72.7,72.73,2
20181201|2018-08-10 06:30,10,72.94,72.94,72.94,72.94,2
20181201|2018-08-10 07:00,10,72.88,73.04,72.86,72.99,14
20181201|2018-08-10 07:30,10,73,73,72.96,72.97,4
20181201|2018-08-10 08:00,10,72.89,72.89,72.67,72.7,25
20181201|2018-08-10 08:30,10,72.8,73,72.71,72.88,19
20181201|2018-08-10 09:00,10,73.04,73.17,73.03,73.09,26
20181201|2018-08-10 09:30,10,73.34,73.52,73.34,73.51,15
20181201|2018-08-10 10:00,10,73.42,73.45,73.18,73.29,19
20181201|2018-08-10 10:30,10,73.26,73.31,73.17,73.17,17
20181201|2018-08-10 11:00,10,73.4,73.4,73.27,73.28,7
20181201|2018-08-10 11:30,10,73.34,73.38,73.33,73.38,10
20181201|2018-08-10 12:30,10,73.27,73.39,73.27,73.39,9
20181201|2018-08-10 13:00,10,73.26,73.28,73.16,73.28,16
20181201|2018-08-10 13:30,10,73.32,73.32,73.24,73.26,4
20181201|2018-08-10 15:00,10,73.35,73.35,73.35,73.35,1
20181201|2018-08-10 15:30,10,73.38,73.38,73.38,73.38,1
20181201|2018-08-12 23:30,13,73,73,73,73,1
20181201|2018-08-13 02:00,13,73.01,73.13,73.01,73.03,11
20181201|2018-08-13 03:30,13,73.15,73.19,73.15,73.17,3
20181201|2018-08-13 04:00,13,73.36,73.39,73.36,73.39,10
20181201|2018-08-13 05:30,13,73.04,73.04,73.02,73.04,28
20181201|2018-08-13 06:00,13,73.04,73.07,73.02,73.02,35
20181201|2018-08-13 08:00,13,73.2,73.2,73.09,73.09,2
20181201|2018-08-13 08:30,13,72.97,73.04,72.88,73.04,21
20181201|2018-08-13 09:00,13,72.94,73.18,72.94,73.17,4
20181201|2018-08-13 09:30,13,73.32,73.32,72.98,73.06,24
20181201|2018-08-13 10:00,13,73.22,73.3,72.9,72.9,82
20181201|2018-08-13 10:30,13,72.95,72.95,71.95,71.95,119
20181201|2018-08-13 11:00,13,71.9,72.06,71.53,71.6,266
20181201|2018-08-13 11:30,13,71.6,72,71.6,71.8,325
20181201|2018-08-13 12:00,13,71.75,72.03,71.75,72.01,9
20181201|2018-08-13 12:30,13,72.03,72.21,71.99,72.21,13
20181201|2018-08-13 13:00,13,72.23,73.09,72.23,73.09,22
20181201|2018-08-13 13:30,13,73.13,73.13,73.1,73.11,4
20181201|2018-08-13 14:00,13,73.09,73.09,73.09,73.09,1
20181201|2018-08-13 14:30,13,73.2,73.2,73.2,73.2,1
20181201|2018-08-13 23:30,14,73.25,73.25,73.25,73.25,1
20181201|2018-08-14 01:00,14,73.27,73.27,73.25,73.25,2
20181201|2018-08-14 02:00,14,73.6,73.61,73.6,73.6,4
20181201|2018-08-14 02:30,14,73.61,73.61,73.61,73.61,1
20181201|2018-08-14 03:00,14,73.71,73.71,73.71,73.71,2
20181201|2018-08-14 04:00,14,73.63,73.73,73.63,73.73,3
20181201|2018-08-14 04:30,14,73.75,73.75,73.75,73.75,2
20181201|2018-08-14 05:30,14,73.76,73.76,73.68,73.68,3
20181201|2018-08-14 06:30,14,73.93,73.93,73.93,73.93,5
20181201|2018-08-14 07:00,14,74.04,74.05,74.04,74.05,3
20181201|2018-08-14 07:30,14,73.98,73.98,73.98,73.98,1
20181201|2018-08-14 08:00,14,74.17,74.35,74.17,74.35,10
20181201|2018-08-14 08:30,14,74.31,74.32,74.02,74.02,38
20181201|2018-08-14 09:00,14,73.94,74.01,73.74,74.01,22
20181201|2018-08-14 09:30,14,73.95,74.07,73.82,73.82,17
20181201|2018-08-14 10:00,14,73.83,73.83,73.15,73.15,22
20181201|2018-08-14 10:30,14,73.21,73.24,73.13,73.21,27
20181201|2018-08-14 11:00,14,73.31,73.31,72.79,73.14,17
20181201|2018-08-14 11:30,14,73.4,73.4,73.1,73.1,12
20181201|2018-08-14 12:00,14,73.03,73.2,72.9,73.18,10
20181201|2018-08-14 12:30,14,73.16,73.37,73.09,73.09,8
20181201|2018-08-14 13:00,14,72.94,72.98,72.89,72.98,4
20181201|2018-08-14 13:30,14,72.85,72.89,72.85,72.89,8
20181201|2018-08-14 14:00,14,73.03,73.03,73.03,73.03,15
20181201|2018-08-14 15:00,14,73.06,73.06,73.06,73.06,1
20181201|2018-08-14 15:30,14,73,73,72.5,72.5,22
20181201|2018-08-14 17:00,15,72.68,72.68,72.68,72.68,1
20181201|2018-08-14 20:30,15,72.64,72.64,72.64,72.64,1
20181201|2018-08-14 21:30,15,72.74,72.83,72.74,72.83,7
20181201|2018-08-14 22:00,15,72.71,72.71,72.71,72.71,2
20181201|2018-08-15 00:00,15,72.77,72.77,72.77,72.77,1
20181201|2018-08-15 01:00,15,72.75,72.75,72.75,72.75,5
20181201|2018-08-15 02:30,15,72.5,72.5,72.44,72.45,27
20181201|2018-08-15 03:00,15,72.45,72.45,72.45,72.45,1
20181201|2018-08-15 03:30,15,72.45,72.51,72.45,72.51,11
20181201|2018-08-15 04:00,15,72.32,72.32,72.12,72.27,5
20181201|2018-08-15 04:30,15,72.2,72.2,72.2,72.2,5
20181201|2018-08-15 05:00,15,72.27,72.27,72.27,72.27,2
20181201|2018-08-15 05:30,15,72.44,72.44,72.27,72.27,7
20181201|2018-08-15 06:30,15,72.5,72.5,72.4,72.5,24
20181201|2018-08-15 07:00,15,72.45,72.45,72.39,72.39,3
20181201|2018-08-15 08:00,15,72.49,72.56,72.33,72.42,9
20181201|2018-08-15 08:30,15,72.14,72.14,71.82,71.82,33
20181201|2018-08-15 09:00,15,71.88,71.89,71.73,71.83,32
20181201|2018-08-15 09:30,15,71.6,71.6,70.99,71,68
20181201|2018-08-15 10:00,15,70.95,71.21,70.83,70.9,28
20181201|2018-08-15 10:30,15,70.9,71.3,70.86,71.17,337
20181201|2018-08-15 11:00,15,71.12,71.26,71,71.2,359
20181201|2018-08-15 11:30,15,71.21,71.64,71.21,71.56,89
20181201|2018-08-15 12:00,15,71.46,71.69,71.32,71.66,15
20181201|2018-08-15 12:30,15,71.61,71.77,71.57,71.6,24
20181201|2018-08-15 13:00,15,71.55,71.55,71.15,71.17,27
20181201|2018-08-15 13:30,15,71.4,71.4,71.4,71.4,1
20181201|2018-08-15 14:30,15,71.24,71.24,71.24,71.24,1
20181201|2018-08-15 15:00,15,71.21,71.22,71.21,71.22,4
20181201|2018-08-15 15:30,15,71.3,71.3,71.25,71.25,2
20181201|2018-08-15 19:00,16,71.17,71.17,71.17,71.17,1
20181201|2018-08-15 19:30,16,70.98,71.01,70.9,71,12
20181201|2018-08-15 20:00,16,71.1,71.26,71.1,71.26,4
20181201|2018-08-15 20:30,16,71.4,71.63,71.4,71.63,5
20181201|2018-08-15 21:00,16,71.68,71.68,71.68,71.68,1
20181201|2018-08-15 21:30,16,71.65,71.65,71.6,71.6,3
20181201|2018-08-15 23:30,16,71.49,71.52,71.49,71.51,23
20181201|2018-08-16 00:30,16,71.66,71.66,71.66,71.66,1
20181201|2018-08-16 01:00,16,71.51,71.51,71.51,71.51,1
20181201|2018-08-16 01:30,16,71.64,71.64,71.64,71.64,1
20181201|2018-08-16 02:00,16,71.6,71.6,71.6,71.6,1
20181201|2018-08-16 03:00,16,71.65,71.65,71.63,71.63,3
20181201|2018-08-16 03:30,16,71.45,71.45,71.39,71.39,2
20181201|2018-08-16 04:00,16,71.31,71.31,71.17,71.17,2
20181201|2018-08-16 04:30,16,71.4,71.5,71.4,71.5,10
20181201|2018-08-16 05:00,16,71.39,71.39,71.39,71.39,1
20181201|2018-08-16 06:30,16,71.61,71.61,71.53,71.53,2
20181201|2018-08-16 07:30,16,71.6,71.81,71.6,71.77,12
20181201|2018-08-16 08:00,16,71.65,71.66,71.47,71.5,85
20181201|2018-08-16 08:30,16,71.47,71.69,71.32,71.69,72
20181201|2018-08-16 09:00,16,71.5,71.51,71.31,71.31,50
20181201|2018-08-16 09:30,16,71.25,71.38,71.25,71.26,9
20181201|2018-08-16 10:00,16,71.2,71.59,71.19,71.59,48
20181201|2018-08-16 10:30,16,71.57,71.7,71.52,71.64,26
20181201|2018-08-16 11:00,16,71.68,71.8,71.59,71.8,37
20181201|2018-08-16 11:30,16,71.72,71.72,71.61,71.61,10
20181201|2018-08-16 12:00,16,71.83,71.85,71.79,71.82,8
20181201|2018-08-16 12:30,16,71.81,71.81,71.7,71.7,8
20181201|2018-08-16 13:00,16,71.78,71.93,71.78,71.93,5
20181201|2018-08-16 13:30,16,71.76,71.8,71.76,71.8,3
20181201|2018-08-16 14:00,16,71.85,71.85,71.85,71.85,1
20181201|2018-08-16 20:00,17,71.86,71.87,71.86,71.87,20
20181201|2018-08-16 20:30,17,71.77,71.77,71.75,71.75,6
20181201|2018-08-16 22:30,17,71.81,71.81,71.81,71.81,1
20181201|2018-08-16 23:00,17,71.83,71.83,71.83,71.83,1
20181201|2018-08-16 23:30,17,71.88,71.88,71.82,71.82,2
20181201|2018-08-17 02:00,17,71.87,71.9,71.87,71.88,28
20181201|2018-08-17 02:30,17,72,72,72,72,3
20181201|2018-08-17 03:00,17,72.02,72.18,72.02,72.18,21
20181201|2018-08-17 03:30,17,72.19,72.28,72.19,72.2,12
20181201|2018-08-17 05:00,17,72.35,72.43,72.35,72.43,3
20181201|2018-08-17 05:30,17,72.36,72.6,72.36,72.58,6
20181201|2018-08-17 06:00,17,72.45,72.45,72.45,72.45,1
20181201|2018-08-17 07:00,17,72.4,72.7,72.4,72.65,5
20181201|2018-08-17 07:30,17,72.65,72.76,72.65,72.72,15
20181201|2018-08-17 08:00,17,72.8,72.81,72.64,72.81,5
20181201|2018-08-17 08:30,17,72.79,72.8,72.58,72.64,15
20181201|2018-08-17 09:00,17,72.62,72.62,72.34,72.34,69
20181201|2018-08-17 09:30,17,72.28,72.34,72.06,72.34,33
20181201|2018-08-17 10:00,17,72.19,72.23,72.15,72.23,6
20181201|2018-08-17 10:30,17,72.2,72.2,72.03,72.16,70
20181201|2018-08-17 11:00,17,72.15,72.15,72.15,72.15,6
20181201|2018-08-17 11:30,17,72.09,72.09,71.87,71.87,9
20181201|2018-08-17 12:00,17,71.88,71.88,71.82,71.82,3
20181201|2018-08-17 12:30,17,71.86,72.02,71.86,72.02,16
20181201|2018-08-17 13:00,17,72.15,72.27,72.1,72.16,64
20181201|2018-08-17 13:30,17,72.16,72.24,72.12,72.24,17
20181201|2018-08-17 14:00,17,72.13,72.13,72.13,72.13,10
20181201|2018-08-17 14:30,17,72.09,72.09,72.09,72.09,1
20181201|2018-08-17 15:00,17,72.03,72.03,72.03,72.03,5
20181201|2018-08-19 17:00,20,72.03,72.03,72.03,72.03,2
20181201|2018-08-19 20:30,20,71.96,71.96,71.96,71.96,3
20181201|2018-08-19 22:00,20,71.76,71.76,71.76,71.76,2
20181201|2018-08-20 00:30,20,71.88,71.88,71.88,71.88,1
20181201|2018-08-20 01:00,20,72.02,72.02,72.02,72.02,1
20181201|2018-08-20 03:30,20,72.54,72.61,72.54,72.6,19
20181201|2018-08-20 04:00,20,72.45,72.46,72.39,72.39,9
20181201|2018-08-20 04:30,20,72.32,72.39,72.32,72.39,13
20181201|2018-08-20 05:30,20,72.23,72.23,72.23,72.23,1
20181201|2018-08-20 06:00,20,72.2,72.41,72.2,72.41,6
20181201|2018-08-20 07:00,20,72.42,72.48,72.23,72.23,13
20181201|2018-08-20 07:30,20,72.13,72.23,72.13,72.23,7
20181201|2018-08-20 08:00,20,72.13,72.31,72.13,72.26,14
20181201|2018-08-20 08:30,20,72.47,72.53,72.39,72.53,11
20181201|2018-08-20 09:00,20,72.63,72.94,72.59,72.92,42
20181201|2018-08-20 09:30,20,72.96,72.96,72.72,72.72,8
20181201|2018-08-20 10:00,20,72.6,72.6,72.27,72.33,24
20181201|2018-08-20 10:30,20,72.27,72.47,72.27,72.47,35
20181201|2018-08-20 11:00,20,72.48,72.61,72.47,72.55,58
20181201|2018-08-20 11:30,20,72.56,72.71,72.53,72.71,12
20181201|2018-08-20 12:00,20,72.37,72.57,72.22,72.57,22
20181201|2018-08-20 12:30,20,72.62,72.62,72.62,72.62,1
20181201|2018-08-20 13:00,20,72.57,72.69,72.46,72.69,27
20181201|2018-08-20 13:30,20,72.74,72.74,72.52,72.56,5
20181201|2018-08-20 14:00,20,72.51,72.51,72.51,72.51,5
20181201|2018-08-20 14:30,20,72.54,72.54,72.54,72.54,3
20181201|2018-08-20 15:00,20,72.52,72.52,72.52,72.52,1
20181201|2018-08-20 19:30,21,72.6,72.6,72.57,72.57,10
20181201|2018-08-20 20:30,21,72.49,72.49,72.49,72.49,1
20181201|2018-08-20 22:00,21,72.53,72.53,72.53,72.53,1
20181201|2018-08-20 22:30,21,72.49,72.49,72.49,72.49,1
20181201|2018-08-20 23:30,21,72.61,72.63,72.61,72.63,5
20181201|2018-08-21 01:00,21,72.71,72.71,72.71,72.71,2
20181201|2018-08-21 01:30,21,72.51,72.51,72.51,72.51,2
20181201|2018-08-21 02:00,21,72.55,72.65,72.55,72.65,6
20181201|2018-08-21 02:30,21,72.57,72.69,72.57,72.58,5
20181201|2018-08-21 03:00,21,72.64,72.82,72.61,72.82,40
20181201|2018-08-21 03:30,21,72.7,72.7,72.7,72.7,2
20181201|2018-08-21 04:00,21,72.68,72.68,72.54,72.59,6
20181201|2018-08-21 04:30,21,72.6,72.66,72.6,72.6,7
20181201|2018-08-21 05:00,21,72.64,72.73,72.64,72.73,105
20181201|2018-08-21 05:30,21,72.8,72.8,72.72,72.72,2
20181201|2018-08-21 06:00,21,72.73,72.73,72.69,72.69,5
20181201|2018-08-21 06:30,21,72.9,72.9,72.9,72.9,3
20181201|2018-08-21 07:00,21,73,73.07,73,73.07,108
20181201|2018-08-21 07:30,21,72.93,72.94,72.93,72.94,2
20181201|2018-08-21 08:00,21,73.14,73.26,73.14,73.26,17
20181201|2018-08-21 08:30,21,73.25,73.26,73.11,73.11,50
20181201|2018-08-21 09:00,21,73.21,73.24,72.97,72.97,26
20181201|2018-08-21 09:30,21,73.01,73.12,73.01,73.12,20
20181201|2018-08-21 10:00,21,73.07,73.07,72.84,72.85,27
20181201|2018-08-21 10:30,21,72.91,73.01,72.86,73.01,15
20181201|2018-08-21 11:00,21,73.04,73.04,72.95,72.95,3
20181201|2018-08-21 11:30,21,73.04,73.04,72.89,72.91,11
20181201|2018-08-21 12:00,21,72.95,73.05,72.95,72.98,60
20181201|2018-08-21 12:30,21,73.08,73.08,73.05,73.05,2
20181201|2018-08-21 13:00,21,72.98,73.04,72.92,72.92,49
20181201|2018-08-21 13:30,21,72.91,72.93,72.83,72.83,38
20181201|2018-08-21 14:00,21,72.78,72.78,72.7,72.7,3
20181201|2018-08-21 14:30,21,72.73,72.76,72.73,72.76,17
20181201|2018-08-21 15:30,21,72.98,72.99,72.98,72.99,10
20181201|2018-08-21 19:30,22,73.07,73.07,73.07,73.07,5
20181201|2018-08-22 01:00,22,73.1,73.1,73.1,73.1,1
20181201|2018-08-22 01:30,22,73.24,73.27,73.24,73.27,5
20181201|2018-08-22 02:00,22,73.36,73.36,73.35,73.35,2
20181201|2018-08-22 02:30,22,73.4,73.4,73.32,73.32,11
20181201|2018-08-22 03:00,22,73.37,73.57,73.37,73.57,91
20181201|2018-08-22 03:30,22,73.55,73.62,73.55,73.6,15
20181201|2018-08-22 04:30,22,73.66,73.89,73.66,73.88,29
20181201|2018-08-22 05:00,22,73.91,73.91,73.91,73.91,1
20181201|2018-08-22 05:30,22,73.89,74.15,73.89,74.12,372
20181201|2018-08-22 06:00,22,74.14,74.25,74.1,74.25,254
20181201|2018-08-22 06:30,22,74.36,74.4,74.07,74.07,308
20181201|2018-08-22 07:00,22,74.12,74.12,74.1,74.1,36
20181201|2018-08-22 08:00,22,74.3,74.32,74.17,74.31,28
20181201|2018-08-22 08:30,22,74.37,74.46,74.32,74.36,28
20181201|2018-08-22 09:00,22,74.36,74.39,74.24,74.3,12
20181201|2018-08-22 09:30,22,74.18,74.7,73.92,74.41,651
20181201|2018-08-22 10:00,22,74.37,74.62,74.29,74.52,52
20181201|2018-08-22 10:30,22,74.47,74.8,74.31,74.8,41
20181201|2018-08-22 11:00,22,74.81,74.97,74.81,74.97,18
20181201|2018-08-22 11:30,22,74.9,74.96,74.84,74.84,35
20181201|2018-08-22 12:00,22,74.91,75.07,74.91,75.07,10
20181201|2018-08-22 12:30,22,75.06,75.22,75.06,75.15,14
20181201|2018-08-22 13:00,22,75.24,75.24,74.99,75.07,29
20181201|2018-08-22 13:30,22,75.05,75.12,75,75.03,80
20181201|2018-08-22 19:00,23,75.07,75.07,75.07,75.07,1
20181201|2018-08-22 20:00,23,74.95,74.95,74.95,74.95,1
20181201|2018-08-22 22:30,23,74.93,74.93,74.93,74.93,1
20181201|2018-08-22 23:00,23,74.9,74.9,74.9,74.9,1
20181201|2018-08-23 01:30,23,74.84,74.84,74.72,74.72,3
20181201|2018-08-23 03:00,23,74.76,74.83,74.76,74.83,3
20181201|2018-08-23 03:30,23,74.67,74.67,74.67,74.67,1
20181201|2018-08-23 04:00,23,74.87,74.87,74.83,74.83,3
20181201|2018-08-23 05:00,23,74.86,74.86,74.86,74.86,1
20181201|2018-08-23 05:30,23,75.05,75.05,75.05,75.05,2
20181201|2018-08-23 06:00,23,75.12,75.14,75.08,75.08,21
20181201|2018-08-23 06:30,23,74.95,75,74.95,75,4
20181201|2018-08-23 07:00,23,75.13,75.13,75.13,75.13,1
20181201|2018-08-23 08:00,23,74.8,74.81,74.67,74.81,10
20181201|2018-08-23 08:30,23,74.67,74.89,74.63,74.89,20
20181201|2018-08-23 09:00,23,74.89,74.93,74.78,74.78,24
20181201|2018-08-23 09:30,23,74.83,75.15,74.83,74.99,55
20181201|2018-08-23 10:00,23,75.1,75.12,75,75,17
20181201|2018-08-23 10:30,23,75.01,75.01,74.79,74.95,21
20181201|2018-08-23 11:00,23,75.06,75.06,75.05,75.05,3
20181201|2018-08-23 11:30,23,75.05,75.09,75.02,75.09,10
20181201|2018-08-23 12:00,23,75.01,75.04,75,75.03,8
20181201|2018-08-23 12:30,23,75.03,75.09,75.02,75.02,5
20181201|2018-08-23 13:00,23,75.06,75.07,75.06,75.07,3
20181201|2018-08-23 13:30,23,75.09,75.11,75.09,75.11,8
20181201|2018-08-23 15:00,23,75.11,75.11,75.11,75.11,1
20181201|2018-08-23 20:00,24,75.25,75.25,75.25,75.25,1
20181201|2018-08-23 22:30,24,75.39,75.39,75.39,75.39,1
20181201|2018-08-23 23:00,24,75.42,75.42,75.42,75.42,6
20181201|2018-08-23 23:30,24,75.49,75.5,75.49,75.5,2
20181201|2018-08-24 01:00,24,75.5,75.5,75.5,75.5,6
20181201|2018-08-24 02:30,24,75.56,75.7,75.56,75.69,16
20181201|2018-08-24 03:00,24,75.75,75.8,75.73,75.8,3
20181201|2018-08-24 03:30,24,75.63,75.63,75.63,75.63,1
20181201|2018-08-24 04:30,24,75.62,75.62,75.6,75.6,2
20181201|2018-08-24 05:00,24,75.94,76,75.94,76,8
20181201|2018-08-24 05:30,24,76.02,76.03,76,76,4
20181201|2018-08-24 06:00,24,75.84,75.86,75.83,75.84,6
20181201|2018-08-24 07:00,24,75.82,75.83,75.82,75.83,2
20181201|2018-08-24 07:30,24,75.91,75.91,75.9,75.9,3
20181201|2018-08-24 08:00,24,76.04,76.41,76.04,76.34,474
20181201|2018-08-24 08:30,24,76.43,76.62,76.32,76.36,48
20181201|2018-08-24 09:00,24,76.38,76.55,76.28,76.31,35
20181201|2018-08-24 09:30,24,76.44,76.51,76.44,76.49,9
20181201|2018-08-24 10:00,24,76.48,76.6,76.35,76.42,61
20181201|2018-08-24 10:30,24,76.42,76.49,76.27,76.3,59
20181201|2018-08-24 11:00,24,76.43,76.44,76.34,76.34,19
20181201|2018-08-24 11:30,24,76.33,76.39,76.25,76.25,8
20181201|2018-08-24 12:00,24,76.36,76.37,76.15,76.15,27
20181201|2018-08-24 12:30,24,76.1,76.1,75.67,76.03,35
20181201|2018-08-24 13:00,24,75.95,76.1,75.95,76.1,26
20181201|2018-08-24 13:30,24,76.01,76.01,76.01,76.01,1
20181201|2018-08-24 14:00,24,75.77,75.77,75.77,75.77,5
20181201|2018-08-24 14:30,24,75.83,75.89,75.83,75.89,5
20181201|2018-08-27 00:00,27,76.09,76.09,76.09,76.09,1
20181201|2018-08-27 01:30,27,75.97,75.97,75.89,75.89,5
20181201|2018-08-27 02:00,27,75.96,75.96,75.96,75.96,1
20181201|2018-08-27 03:30,27,75.94,75.94,75.94,75.94,1
20181201|2018-08-27 04:30,27,75.74,75.74,75.74,75.74,1
20181201|2018-08-27 05:30,27,75.8,75.8,75.8,75.8,1
20181201|2018-08-27 06:30,27,76.07,76.09,76.07,76.09,2
20181201|2018-08-27 07:00,27,76.07,76.23,76.07,76.23,2
20181201|2018-08-27 07:30,27,76.16,76.16,76.14,76.15,12
20181201|2018-08-27 08:00,27,76.24,76.37,76.21,76.36,26
20181201|2018-08-27 08:30,27,76.35,76.37,76.25,76.3,19
20181201|2018-08-27 09:00,27,76.3,76.38,76.12,76.27,33
20181201|2018-08-27 09:30,27,76.3,76.3,76.15,76.24,33
20181201|2018-08-27 10:00,27,76.35,76.35,76.12,76.13,379
20181201|2018-08-27 10:30,27,76.04,76.12,76,76.01,145
20181201|2018-08-27 11:00,27,76.21,76.21,76.08,76.1,407
20181201|2018-08-27 11:30,27,76.16,76.19,76.16,76.19,3
20181201|2018-08-27 12:00,27,76.33,76.34,76.33,76.34,3
20181201|2018-08-27 12:30,27,76.29,76.4,76.29,76.4,4
20181201|2018-08-27 13:00,27,76.43,76.49,76.43,76.46,10
20181201|2018-08-27 13:30,27,76.37,76.4,76.37,76.38,39
20181201|2018-08-27 14:00,27,76.43,76.43,76.43,76.43,1
20181201|2018-08-27 14:30,27,76.51,76.53,76.51,76.52,12
20181201|2018-08-27 19:00,28,76.7,76.72,76.69,76.72,7
20181201|2018-08-27 19:30,28,76.72,76.72,76.72,76.72,5
20181201|2018-08-27 21:00,28,76.58,76.58,76.58,76.58,1
20181201|2018-08-28 01:30,28,76.33,76.39,76.31,76.39,4
20181201|2018-08-28 02:30,28,76.49,76.49,76.46,76.49,3
20181201|2018-08-28 03:00,28,76.48,76.75,76.48,76.74,120
20181201|2018-08-28 03:30,28,76.75,76.75,76.75,76.75,1
20181201|2018-08-28 04:00,28,76.79,76.79,76.78,76.78,2
20181201|2018-08-28 04:30,28,76.82,76.96,76.82,76.96,10
20181201|2018-08-28 05:00,28,76.82,76.91,76.82,76.91,3
20181201|2018-08-28 05:30,28,76.73,76.76,76.71,76.76,12
20181201|2018-08-28 06:00,28,76.64,76.65,76.64,76.65,4
20181201|2018-08-28 06:30,28,76.78,76.8,76.75,76.77,8
20181201|2018-08-28 07:30,28,76.98,77.05,76.88,76.88,30
20181201|2018-08-28 08:00,28,76.88,76.97,76.83,76.9,26
20181201|2018-08-28 08:30,28,76.93,76.93,76.76,76.76,13
20181201|2018-08-28 09:00,28,76.75,76.78,76.47,76.53,86
20181201|2018-08-28 09:30,28,76.42,76.65,76.42,76.6,110
20181201|2018-08-28 10:00,28,76.42,76.69,76.4,76.69,62
20181201|2018-08-28 10:30,28,76.71,76.72,76.38,76.54,353
20181201|2018-08-28 11:00,28,76.54,76.55,76.03,76.1,92
20181201|2018-08-28 11:30,28,76.08,76.15,76.01,76.09,478
20181201|2018-08-28 12:00,28,76.06,76.16,76.05,76.16,6
20181201|2018-08-28 12:30,28,75.98,76.22,75.95,76.22,38
20181201|2018-08-28 13:00,28,76.23,76.25,76.13,76.24,27
20181201|2018-08-28 13:30,28,76.19,76.19,76.19,76.19,1
20181201|2018-08-28 14:00,28,76.21,76.23,76.19,76.23,3
20181201|2018-08-28 14:30,28,76.23,76.23,76.21,76.21,4
20181201|2018-08-28 15:00,28,76.19,76.19,76.19,76.19,2
20181201|2018-08-28 21:00,29,76.2,76.2,76.2,76.2,1
20181201|2018-08-29 00:00,29,76.13,76.13,76.13,76.13,1
20181201|2018-08-29 00:30,29,76.18,76.18,76.08,76.09,4
20181201|2018-08-29 01:00,29,76.12,76.12,76.08,76.08,3
20181201|2018-08-29 01:30,29,75.95,75.95,75.95,75.95,1
20181201|2018-08-29 02:00,29,76,76.14,76,76.14,2
20181201|2018-08-29 02:30,29,76.13,76.13,76.02,76.02,3
20181201|2018-08-29 03:00,29,76.01,76.11,76.01,76.01,8
20181201|2018-08-29 03:30,29,76.08,76.23,76.08,76.23,24
20181201|2018-08-29 04:00,29,76.28,76.38,76.28,76.37,10
20181201|2018-08-29 04:30,29,76.37,76.37,76.26,76.26,4
20181201|2018-08-29 05:00,29,76.32,76.38,76.3,76.3,28
20181201|2018-08-29 05:30,29,76.35,76.42,76.35,76.38,3
20181201|2018-08-29 06:00,29,76.34,76.46,76.34,76.46,6
20181201|2018-08-29 06:30,29,76.45,76.6,76.45,76.6,21
20181201|2018-08-29 07:00,29,76.54,76.63,76.54,76.63,4
20181201|2018-08-29 07:30,29,76.61,76.75,76.54,76.72,23
20181201|2018-08-29 08:00,29,76.7,76.84,76.6,76.65,71
20181201|2018-08-29 08:30,29,76.63,76.76,76.6,76.7,122
20181201|2018-08-29 09:00,29,76.68,76.68,76.41,76.52,83
20181201|2018-08-29 09:30,29,76.6,76.98,76.38,76.44,155
20181201|2018-08-29 10:00,29,76.44,76.8,76.44,76.74,171
20181201|2018-08-29 10:30,29,76.66,76.88,76.62,76.82,15
20181201|2018-08-29 11:00,29,76.91,76.98,76.91,76.93,45
20181201|2018-08-29 11:30,29,76.96,77.07,76.94,77.07,9
20181201|2018-08-29 12:00,29,77.16,77.56,77.16,77.54,30
20181201|2018-08-29 12:30,29,77.41,77.46,77.34,77.46,9
20181201|2018-08-29 13:00,29,77.45,77.45,77.27,77.33,52
20181201|2018-08-29 13:30,29,77.39,77.39,77.35,77.36,8
20181201|2018-08-29 14:00,29,77.38,77.44,77.38,77.44,10
20181201|2018-08-29 14:30,29,77.52,77.52,77.52,77.52,2
20181201|2018-08-29 15:00,29,77.62,77.62,77.62,77.62,1
20181201|2018-08-29 19:00,30,77.52,77.53,77.51,77.51,30
20181201|2018-08-29 19:30,30,77.41,77.52,77.41,77.52,3
20181201|2018-08-29 22:30,30,77.44,77.44,77.44,77.44,5
20181201|2018-08-29 23:00,30,77.48,77.48,77.48,77.48,1
20181201|2018-08-30 00:00,30,77.46,77.46,77.46,77.46,1
20181201|2018-08-30 00:30,30,77.42,77.42,77.4,77.41,4
20181201|2018-08-30 01:30,30,77.47,77.58,77.47,77.58,3
20181201|2018-08-30 02:00,30,77.63,77.7,77.57,77.59,80
20181201|2018-08-30 02:30,30,77.53,77.65,77.51,77.56,29
20181201|2018-08-30 03:00,30,77.6,77.7,77.47,77.54,92
20181201|2018-08-30 03:30,30,77.55,77.63,77.49,77.56,17
20181201|2018-08-30 04:00,30,77.55,77.56,77.46,77.47,38
20181201|2018-08-30 04:30,30,77.45,77.59,77.45,77.59,4
20181201|2018-08-30 05:00,30,77.56,77.61,77.56,77.61,3
20181201|2018-08-30 05:30,30,77.63,77.86,77.63,77.86,21
20181201|2018-08-30 06:00,30,77.87,77.91,77.8,77.8,12
20181201|2018-08-30 06:30,30,77.85,78.03,77.85,77.94,34
20181201|2018-08-30 07:00,30,77.97,78.02,77.78,77.78,22
20181201|2018-08-30 07:30,30,77.77,77.82,77.72,77.82,6
20181201|2018-08-30 08:00,30,77.79,77.91,77.67,77.84,36
20181201|2018-08-30 08:30,30,77.76,77.8,77.5,77.61,74
20181201|2018-08-30 09:00,30,77.6,77.78,77.57,77.58,63
20181201|2018-08-30 09:30,30,77.76,77.85,77.61,77.61,49
20181201|2018-08-30 10:00,30,77.7,77.7,77.4,77.46,144
20181201|2018-08-30 10:30,30,77.51,77.52,77.36,77.52,58
20181201|2018-08-30 11:00,30,77.61,77.62,77.54,77.57,58
20181201|2018-08-30 11:30,30,77.54,77.7,77.54,77.59,42
20181201|2018-08-30 12:00,30,77.65,77.84,77.65,77.73,31
20181201|2018-08-30 12:30,30,77.78,78.08,77.78,77.98,52
20181201|2018-08-30 13:00,30,77.99,78.02,77.67,77.87,67
20181201|2018-08-30 13:30,30,77.7,77.8,77.7,77.75,19
20181201|2018-08-30 14:00,30,77.69,77.69,77.54,77.54,5
20181201|2018-08-30 14:30,30,77.59,77.64,77.54,77.54,11
20181201|2018-08-30 15:00,30,77.64,77.64,77.61,77.61,2
20181201|2018-08-30 15:30,30,77.64,77.64,77.58,77.58,7
20181201|2018-08-30 19:30,31,77.59,77.59,77.59,77.59,2
20181201|2018-08-30 20:30,31,77.73,77.73,77.73,77.73,1
20181201|2018-08-30 23:30,31,77.8,77.8,77.8,77.8,5
20181201|2018-08-31 00:30,31,77.8,77.82,77.8,77.82,4
20181201|2018-08-31 01:00,31,77.8,77.8,77.8,77.8,1
20181201|2018-08-31 01:30,31,77.69,77.69,77.69,77.69,1
20181201|2018-08-31 02:00,31,77.77,77.85,77.7,77.71,7
20181201|2018-08-31 02:30,31,77.61,77.61,77.53,77.54,15
20181201|2018-08-31 03:00,31,77.59,77.61,77.43,77.46,58
20181201|2018-08-31 03:30,31,77.5,77.5,77.32,77.49,36
20181201|2018-08-31 04:00,31,77.52,77.52,77.38,77.38,24
20181201|2018-08-31 04:30,31,77.35,77.4,77.14,77.23,57
20181201|2018-08-31 05:00,31,77.16,77.24,77.07,77.21,41
20181201|2018-08-31 05:30,31,77.28,77.42,77.27,77.37,44
20181201|2018-08-31 06:00,31,77.37,77.44,77.3,77.3,11
20181201|2018-08-31 06:30,31,77.26,77.61,77.26,77.61,45
20181201|2018-08-31 07:00,31,77.69,77.82,77.45,77.45,33
20181201|2018-08-31 07:30,31,77.45,77.59,77.39,77.59,25
20181201|2018-08-31 08:00,31,77.57,77.73,77.35,77.65,93
20181201|2018-08-31 08:30,31,77.54,77.75,77.54,77.63,28
20181201|2018-08-31 09:00,31,77.62,77.78,77.5,77.78,68
20181201|2018-08-31 09:30,31,77.78,77.99,77.69,77.69,37
20181201|2018-08-31 10:00,31,77.72,77.8,77.48,77.77,57
20181201|2018-08-31 10:30,31,77.77,77.77,77.5,77.53,54
20181201|2018-08-31 11:00,31,77.63,77.66,77.41,77.55,97
20181201|2018-08-31 11:30,31,77.56,77.68,77.54,77.68,21
20181201|2018-08-31 12:00,31,77.67,77.68,77.34,77.34,53
20181201|2018-08-31 12:30,31,77.33,77.51,77.31,77.51,66
20181201|2018-08-31 13:00,31,77.54,77.69,77.26,77.47,59
20181201|2018-08-31 13:30,31,77.39,77.4,77.36,77.37,12
20181201|2018-08-31 14:00,31,77.39,77.39,77.39,77.39,1
20181201|2018-08-31 14:30,31,77.45,77.45,77.44,77.44,2
20181201|2018-08-31 15:30,31,77.5,77.51,77.5,77.51,2
20181201|2018-09-02 17:00,4,77.53,77.55,77.53,77.55,4
20181201|2018-09-02 21:00,4,77.21,77.21,77.13,77.17,7
20181201|2018-09-02 22:00,4,77.13,77.13,77.13,77.13,1
20181201|2018-09-02 22:30,4,77.16,77.16,77.16,77.16,1
20181201|2018-09-02 23:00,4,77.23,77.23,77.23,77.23,1
20181201|2018-09-03 01:00,4,77.22,77.31,77.22,77.31,2
20181201|2018-09-03 02:00,4,77.51,77.59,77.49,77.49,16
20181201|2018-09-03 02:30,4,77.54,77.68,77.54,77.68,19
20181201|2018-09-03 03:00,4,77.62,77.79,77.62,77.77,45
20181201|2018-09-03 03:30,4,77.75,77.92,77.74,77.82,63
20181201|2018-09-03 04:00,4,77.85,77.86,77.75,77.75,11
20181201|2018-09-03 04:30,4,77.75,77.79,77.75,77.79,3
20181201|2018-09-03 05:00,4,77.85,77.96,77.8,77.87,28
20181201|2018-09-03 05:30,4,77.82,77.83,77.75,77.79,17
20181201|2018-09-03 06:00,4,77.76,78.01,77.76,78,13
20181201|2018-09-03 06:30,4,77.96,78.04,77.88,77.88,18
20181201|2018-09-03 07:00,4,77.89,77.94,77.89,77.94,3
20181201|2018-09-03 07:30,4,77.89,77.91,77.86,77.86,4
20181201|2018-09-03 08:00,4,77.8,77.98,77.8,77.95,39
20181201|2018-09-03 08:30,4,77.97,78.02,77.89,77.99,122
20181201|2018-09-03 09:00,4,78,78.19,78,78.19,64
20181201|2018-09-03 09:30,4,78.18,78.2,77.98,78.05,53
20181201|2018-09-03 10:00,4,78.05,78.1,77.92,77.99,120
20181201|2018-09-03 10:30,4,77.99,77.99,77.82,77.91,41
20181201|2018-09-03 11:00,4,77.95,77.99,77.88,77.94,14
20181201|2018-09-03 11:30,4,77.96,77.97,77.92,77.92,8
20181201|2018-09-03 19:00,4,77.91,77.94,77.9,77.94,3
20181201|2018-09-04 00:00,4,77.89,77.91,77.88,77.91,3
20181201|2018-09-04 00:30,4,77.92,77.92,77.92,77.92,1
20181201|2018-09-04 01:00,4,77.83,77.83,77.8,77.8,3
20181201|2018-09-04 01:30,4,77.92,77.92,77.92,77.92,1
20181201|2018-09-04 02:00,4,78.02,78.1,77.98,78.1,15
20181201|2018-09-04 02:30,4,78.11,78.41,78.11,78.41,115
20181201|2018-09-04 03:00,4,78.38,78.59,78.34,78.57,139
20181201|2018-09-04 03:30,4,78.52,78.96,78.48,78.95,134
20181201|2018-09-04 04:00,4,78.94,79.01,78.76,78.76,55
20181201|2018-09-04 04:30,4,78.71,78.99,78.71,78.85,40
20181201|2018-09-04 05:00,4,78.83,78.98,78.83,78.96,20
20181201|2018-09-04 05:30,4,78.99,79.39,78.98,79.18,98
20181201|2018-09-04 06:00,4,79.19,79.19,78.95,78.97,51
20181201|2018-09-04 06:30,4,79.02,79.14,79.01,79.01,15
20181201|2018-09-04 07:00,4,79.05,79.07,78.95,79.06,26
20181201|2018-09-04 07:30,4,79.01,79.18,78.99,79.17,48
20181201|2018-09-04 08:00,4,79.1,79.1,78.54,78.54,65
20181201|2018-09-04 08:30,4,78.52,78.66,78.4,78.6,58
20181201|2018-09-04 09:00,4,78.58,78.63,78.24,78.27,163
20181201|2018-09-04 09:30,4,78.28,78.38,77.99,78.09,64
20181201|2018-09-04 10:00,4,78.01,78.02,77.57,78.01,217
20181201|2018-09-04 10:30,4,78.02,78.3,78.02,78.1,80
20181201|2018-09-04 11:00,4,78.05,78.14,77.88,78,84
20181201|2018-09-04 11:30,4,77.94,77.99,77.88,77.94,115
20181201|2018-09-04 12:00,4,77.88,78.22,77.88,78.2,39
20181201|2018-09-04 12:30,4,78.23,78.25,78.05,78.1,84
20181201|2018-09-04 13:00,4,78.14,78.15,77.88,77.91,75
20181201|2018-09-04 13:30,4,77.85,77.85,77.41,77.46,285
20181201|2018-09-04 14:00,4,77.43,77.45,77.31,77.31,42
20181201|2018-09-04 14:30,4,77.38,77.46,77.35,77.46,5
20181201|2018-09-04 15:30,4,77.54,77.54,77.54,77.54,3
20181201|2018-09-04 17:00,5,77.63,77.69,77.63,77.69,5
20181201|2018-09-04 18:30,5,77.57,77.57,77.57,77.57,2
20181201|2018-09-04 19:30,5,77.6,77.6,77.6,77.6,1
20181201|2018-09-04 20:00,5,77.73,77.76,77.7,77.76,5
20181201|2018-09-04 20:30,5,77.81,77.81,77.7,77.7,2
20181201|2018-09-04 22:00,5,77.59,77.59,77.59,77.59,1
20181201|2018-09-05 00:00,5,77.56,77.56,77.54,77.54,2
20181201|2018-09-05 01:00,5,77.38,77.38,77.35,77.35,2
20181201|2018-09-05 01:30,5,77.24,77.3,77.22,77.23,17
20181201|2018-09-05 02:00,5,77.36,77.38,77.25,77.25,27
20181201|2018-09-05 02:30,5,77.34,77.42,77.32,77.39,17
20181201|2018-09-05 03:00,5,77.39,77.5,77.32,77.37,14
20181201|2018-09-05 03:30,5,77.44,77.49,77.32,77.37,24
20181201|2018-09-05 04:00,5,77.34,77.4,77.3,77.34,14
20181201|2018-09-05 04:30,5,77.34,77.34,76.83,76.85,100
20181201|2018-09-05 05:00,5,76.89,77.06,76.89,77.03,50
20181201|2018-09-05 05:30,5,77.09,77.15,77,77,21
20181201|2018-09-05 06:00,5,77.05,77.13,77.05,77.13,3
20181201|2018-09-05 06:30,5,77.23,77.31,77.15,77.15,29
20181201|2018-09-05 07:00,5,77.14,77.14,77.06,77.14,40
20181201|2018-09-05 07:30,5,77.16,77.27,77.12,77.12,21
20181201|2018-09-05 08:00,5,77.18,77.45,77.05,77.38,65
20181201|2018-09-05 08:30,5,77.37,77.62,77.36,77.45,44
20181201|2018-09-05 09:00,5,77.48,77.48,76.74,76.8,96
20181201|2018-09-05 09:30,5,76.77,77.14,76.75,77.07,88
20181201|2018-09-05 10:00,5,76.98,77.3,76.94,77.1,141
20181201|2018-09-05 10:30,5,77.04,77.08,76.85,77.05,101
20181201|2018-09-05 11:00,5,77.04,77.13,77,77.07,33
20181201|2018-09-05 11:30,5,77.12,77.15,77.02,77.02,20
20181201|2018-09-05 12:00,5,77.02,77.04,77.01,77.02,8
20181201|2018-09-05 12:30,5,76.91,76.91,76.83,76.91,51
20181201|2018-09-05 13:00,5,76.93,77,76.83,76.9,68
20181201|2018-09-05 13:30,5,76.87,76.91,76.87,76.89,10
20181201|2018-09-05 14:00,5,76.91,76.91,76.89,76.89,11
20181201|2018-09-05 14:30,5,76.91,76.91,76.9,76.91,3
20181201|2018-09-05 15:00,5,76.97,76.97,76.97,76.97,2
20181201|2018-09-05 15:30,5,76.95,76.96,76.7,76.7,31
20181201|2018-09-05 17:00,6,76.76,76.76,76.76,76.76,3
20181201|2018-09-05 17:30,6,76.76,76.76,76.76,76.76,1
20181201|2018-09-05 18:30,6,76.68,76.68,76.68,76.68,1
20181201|2018-09-05 19:00,6,76.67,76.67,76.67,76.67,1
20181201|2018-09-05 20:00,6,76.76,76.76,76.76,76.76,6
20181201|2018-09-05 20:30,6,76.75,76.75,76.75,76.75,1
20181201|2018-09-05 21:30,6,76.73,76.73,76.73,76.73,2
20181201|2018-09-05 22:30,6,76.86,76.86,76.86,76.86,1
20181201|2018-09-06 00:30,6,76.77,76.77,76.77,76.77,1
20181201|2018-09-06 01:00,6,76.76,76.76,76.76,76.76,1
20181201|2018-09-06 01:30,6,76.93,76.93,76.93,76.93,1
20181201|2018-09-06 02:00,6,76.83,76.83,76.76,76.77,25
20181201|2018-09-06 02:30,6,76.71,76.84,76.71,76.77,5
20181201|2018-09-06 03:00,6,76.76,76.96,76.76,76.93,29
20181201|2018-09-06 03:30,6,76.94,77.1,76.85,77.02,103
20181201|2018-09-06 04:00,6,77.09,77.26,77.07,77.25,14
20181201|2018-09-06 04:30,6,77.26,77.33,77.19,77.19,36
20181201|2018-09-06 05:00,6,77.31,77.37,77.23,77.23,33
20181201|2018-09-06 05:30,6,77.25,77.26,77.11,77.12,38
20181201|2018-09-06 06:00,6,77.14,77.19,77.07,77.16,13
20181201|2018-09-06 06:30,6,77.16,77.16,77.1,77.1,3
20181201|2018-09-06 07:00,6,77.12,77.18,77.08,77.08,22
20181201|2018-09-06 07:30,6,77.16,77.26,77.15,77.23,41
20181201|2018-09-06 08:00,6,77.27,77.31,77.15,77.15,23
20181201|2018-09-06 08:30,6,77.25,77.25,77.09,77.21,40
20181201|2018-09-06 09:00,6,77.17,77.27,77.15,77.23,48
20181201|2018-09-06 09:30,6,77.12,77.15,76.93,77.01,23
20181201|2018-09-06 10:00,6,76.98,77.12,76,76,475
20181201|2018-09-06 10:30,6,76,76.09,75.61,75.63,178
20181201|2018-09-06 11:00,6,75.59,75.71,75.46,75.46,60
20181201|2018-09-06 11:30,6,75.56,75.72,75.38,75.72,19
20181201|2018-09-06 12:00,6,75.74,75.9,75.58,75.86,36
20181201|2018-09-06 12:30,6,75.81,76.23,75.81,76.17,50
20181201|2018-09-06 13:00,6,76.16,76.29,76.05,76.06,36
20181201|2018-09-06 13:30,6,76.26,76.29,76.24,76.28,12
20181201|2018-09-06 14:30,6,76.3,76.31,76.3,76.31,8
20181201|2018-09-06 21:30,7,76.12,76.12,76.12,76.12,1
20181201|2018-09-07 01:30,7,76.22,76.22,76.22,76.22,1
20181201|2018-09-07 02:00,7,76.27,76.27,76.22,76.22,4
20181201|2018-09-07 02:30,7,76.34,76.44,76.34,76.44,11
20181201|2018-09-07 03:00,7,76.41,76.48,76.26,76.34,11
20181201|2018-09-07 03:30,7,76.4,76.4,76.03,76.05,22
20181201|2018-09-07 04:00,7,76.12,76.16,76.12,76.15,5
20181201|2018-09-07 04:30,7,76.24,76.27,76.21,76.21,7
20181201|2018-09-07 05:00,7,76.02,76.02,75.97,76,12
20181201|2018-09-07 05:30,7,76.26,76.29,76.26,76.29,4
20181201|2018-09-07 06:00,7,76.35,76.41,76.34,76.41,21
20181201|2018-09-07 06:30,7,76.41,76.46,76.39,76.46,46
20181201|2018-09-07 07:00,7,76.51,76.57,76.34,76.43,49
20181201|2018-09-07 07:30,7,76.29,76.41,76.24,76.27,47
20181201|2018-09-07 08:00,7,76.1,76.11,75.8,75.8,64
20181201|2018-09-07 08:30,7,75.74,76,75.58,75.9,40
20181201|2018-09-07 09:00,7,75.96,75.96,75.75,75.82,39
20181201|2018-09-07 09:30,7,75.75,75.81,75.58,75.63,33
20181201|2018-09-07 10:00,7,75.65,75.96,75.65,75.96,48
20181201|2018-09-07 10:30,7,76.16,76.27,76.06,76.06,24
20181201|2018-09-07 11:00,7,76.13,76.13,75.79,75.84,37
20181201|2018-09-07 11:30,7,75.8,75.99,75.79,75.99,15
20181201|2018-09-07 12:00,7,76,76.23,75.98,76.22,74
20181201|2018-09-07 12:30,7,76.23,76.39,76.23,76.31,42
20181201|2018-09-07 13:00,7,76.28,76.49,76.24,76.49,22
20181201|2018-09-07 13:30,7,76.47,76.63,76.4,76.54,43
20181201|2018-09-07 14:00,7,76.5,76.58,76.5,76.57,7
20181201|2018-09-07 14:30,7,76.55,76.6,76.55,76.6,25
20181201|2018-09-07 15:00,7,76.68,76.68,76.68,76.68,1
20181201|2018-09-07 15:30,7,76.7,76.71,76.6,76.65,80
20181201|2018-09-09 17:00,10,76.6,76.88,76.6,76.85,9
20181201|2018-09-09 17:30,10,76.92,76.92,76.92,76.92,1
20181201|2018-09-09 19:00,10,76.89,76.89,76.89,76.89,2
20181201|2018-09-09 19:30,10,76.82,76.82,76.82,76.82,1
20181201|2018-09-09 21:00,10,76.89,76.89,76.89,76.89,1
20181201|2018-09-09 21:30,10,77,77.04,76.98,76.98,4
20181201|2018-09-10 00:00,10,76.88,76.88,76.85,76.87,16
20181201|2018-09-10 02:00,10,77.1,77.21,77.08,77.2,14
20181201|2018-09-10 02:30,10,77.22,77.35,77.22,77.32,25
20181201|2018-09-10 03:00,10,77.31,77.38,77.26,77.34,29
20181201|2018-09-10 03:30,10,77.4,77.53,77.34,77.51,47
20181201|2018-09-10 04:00,10,77.5,77.53,77.29,77.29,27
20181201|2018-09-10 04:30,10,77.25,77.25,77.05,77.07,32
20181201|2018-09-10 05:00,10,76.98,77.05,76.87,76.89,25
20181201|2018-09-10 05:30,10,76.89,77.09,76.89,77.09,23
20181201|2018-09-10 06:00,10,77.06,77.15,77.06,77.06,13
20181201|2018-09-10 06:30,10,76.9,76.9,76.7,76.7,17
20181201|2018-09-10 07:00,10,76.81,76.88,76.79,76.84,24
20181201|2018-09-10 07:30,10,76.85,77.1,76.85,77.05,37
20181201|2018-09-10 08:00,10,76.98,77.29,76.98,77.29,45
20181201|2018-09-10 08:30,10,77.26,77.46,77.16,77.38,34
20181201|2018-09-10 09:00,10,77.34,77.49,77.25,77.42,63
20181201|2018-09-10 09:30,10,77.32,77.34,76.74,76.86,630
20181201|2018-09-10 10:00,10,76.8,77.14,76.8,76.93,120
20181201|2018-09-10 10:30,10,76.94,77.21,76.54,76.59,140
20181201|2018-09-10 11:00,10,76.71,76.74,76.65,76.73,62
20181201|2018-09-10 11:30,10,76.82,76.82,76.57,76.77,31
20181201|2018-09-10 12:00,10,76.78,76.92,76.73,76.92,23
20181201|2018-09-10 12:30,10,76.9,76.94,76.84,76.84,16
20181201|2018-09-10 13:00,10,76.84,76.94,76.78,76.94,28
20181201|2018-09-10 13:30,10,76.94,77,76.92,76.93,98
20181201|2018-09-10 14:00,10,76.96,76.96,76.9,76.9,17
20181201|2018-09-10 14:30,10,76.9,76.9,76.9,76.9,2
20181201|2018-09-10 15:00,10,76.96,76.96,76.96,76.96,2
20181201|2018-09-10 17:00,11,76.93,76.93,76.93,76.93,25
20181201|2018-09-10 17:30,11,76.94,76.97,76.94,76.96,3
20181201|2018-09-10 18:00,11,76.95,76.97,76.95,76.97,2
20181201|2018-09-10 18:30,11,76.96,76.96,76.96,76.96,1
20181201|2018-09-10 21:00,11,77.04,77.04,77.04,77.04,2
20181201|2018-09-10 21:30,11,77.02,77.02,77.02,77.02,2
20181201|2018-09-10 22:00,11,77.03,77.08,77.03,77.08,2
20181201|2018-09-10 23:30,11,77.05,77.05,77.05,77.05,1
20181201|2018-09-11 00:00,11,77.05,77.05,77.05,77.05,1
20181201|2018-09-11 00:30,11,77.16,77.16,77.16,77.16,1
20181201|2018-09-11 01:00,11,77.17,77.26,77.17,77.26,2
20181201|2018-09-11 01:30,11,77.29,77.29,77.29,77.29,2
20181201|2018-09-11 02:00,11,77.33,77.47,77.28,77.41,19
20181201|2018-09-11 02:30,11,77.5,77.5,77.32,77.36,23
20181201|2018-09-11 03:00,11,77.42,77.66,77.37,77.62,525
20181201|2018-09-11 03:30,11,77.57,77.66,77.54,77.66,42
20181201|2018-09-11 04:00,11,77.59,77.63,77.51,77.51,16
20181201|2018-09-11 04:30,11,77.51,77.51,77.34,77.45,15
20181201|2018-09-11 05:00,11,77.44,77.53,77.43,77.5,26
20181201|2018-09-11 05:30,11,77.46,77.56,77.46,77.56,9
20181201|2018-09-11 06:00,11,77.5,77.63,77.5,77.52,11
20181201|2018-09-11 06:30,11,77.52,77.52,77.43,77.51,6
20181201|2018-09-11 07:00,11,77.45,77.45,77.34,77.43,13
20181201|2018-09-11 07:30,11,77.45,77.45,77.24,77.24,20
20181201|2018-09-11 08:00,11,77.25,77.39,77.17,77.31,23
20181201|2018-09-11 08:30,11,77.43,77.5,77.28,77.34,34
20181201|2018-09-11 09:00,11,77.4,77.96,77.4,77.93,171
20181201|2018-09-11 09:30,11,77.93,78.19,77.8,78.07,181
20181201|2018-09-11 10:00,11,78.09,78.32,78.04,78.12,242
20181201|2018-09-11 10:30,11,78.12,78.3,78.06,78.29,270
20181201|2018-09-11 11:00,11,78.33,78.43,78.26,78.38,244
20181201|2018-09-11 11:30,11,78.4,78.41,78.27,78.37,144
20181201|2018-09-11 12:00,11,78.42,78.59,78.39,78.49,57
20181201|2018-09-11 12:30,11,78.53,78.7,78.53,78.64,65
20181201|2018-09-11 13:00,11,78.73,78.73,78.43,78.57,99
20181201|2018-09-11 13:30,11,78.56,78.68,78.55,78.62,105
20181201|2018-09-11 14:00,11,78.66,78.7,78.66,78.68,44
20181201|2018-09-11 14:30,11,78.63,78.63,78.63,78.63,1
20181201|2018-09-11 15:00,11,78.68,78.68,78.6,78.62,14
20181201|2018-09-11 15:30,11,78.73,79.01,78.73,78.87,43
20181201|2018-09-11 17:00,12,78.74,78.74,78.67,78.67,2
20181201|2018-09-11 18:30,12,78.89,78.9,78.89,78.9,2
20181201|2018-09-11 19:00,12,78.93,78.93,78.93,78.93,1
20181201|2018-09-11 21:00,12,78.83,78.83,78.83,78.83,1
20181201|2018-09-11 21:30,12,79.07,79.07,79.07,79.07,2
20181201|2018-09-11 22:00,12,79.04,79.04,78.8,78.8,3
20181201|2018-09-11 22:30,12,78.88,78.88,78.88,78.88,1
20181201|2018-09-11 23:00,12,78.87,78.87,78.87,78.87,1
20181201|2018-09-12 00:30,12,78.86,78.86,78.86,78.86,2
20181201|2018-09-12 01:00,12,78.97,78.97,78.94,78.94,4
20181201|2018-09-12 01:30,12,78.97,78.97,78.89,78.89,2
20181201|2018-09-12 02:00,12,78.74,78.84,78.71,78.71,35
20181201|2018-09-12 02:30,12,78.69,78.9,78.68,78.88,42
20181201|2018-09-12 03:00,12,78.81,78.86,78.75,78.86,29
20181201|2018-09-12 03:30,12,78.86,78.86,78.46,78.49,59
20181201|2018-09-12 04:00,12,78.49,78.53,78.28,78.33,67
20181201|2018-09-12 04:30,12,78.45,78.6,78.45,78.58,130
20181201|2018-09-12 05:00,12,78.63,78.73,78.55,78.73,16
20181201|2018-09-12 05:30,12,78.66,78.72,78.57,78.72,18
20181201|2018-09-12 06:00,12,78.73,78.82,78.73,78.82,14
20181201|2018-09-12 06:30,12,78.77,78.87,78.75,78.83,9
20181201|2018-09-12 07:00,12,78.83,78.86,78.79,78.81,20
20181201|2018-09-12 07:30,12,78.9,78.98,78.84,78.91,41
20181201|2018-09-12 08:00,12,78.91,79.07,78.89,78.91,63
20181201|2018-09-12 08:30,12,78.98,79.01,78.87,78.95,59
20181201|2018-09-12 09:00,12,79.02,79.27,78.96,79.11,1340
20181201|2018-09-12 09:30,12,78.93,79.61,78.87,79.6,1459
20181201|2018-09-12 10:00,12,79.53,79.55,79.06,79.38,539
20181201|2018-09-12 10:30,12,79.32,79.33,79.06,79.19,112
20181201|2018-09-12 11:00,12,79.18,79.27,78.9,79.27,63
20181201|2018-09-12 11:30,12,79.32,79.32,79.02,79.18,38
20181201|2018-09-12 12:00,12,79.18,79.42,79.18,79.4,38
20181201|2018-09-12 12:30,12,79.43,79.52,79.27,79.27,32
20181201|2018-09-12 13:00,12,79.35,79.35,79.18,79.33,38
20181201|2018-09-12 13:30,12,79.22,79.27,79.11,79.19,36
20181201|2018-09-12 14:00,12,79.17,79.22,79.15,79.18,57
20181201|2018-09-12 19:30,13,79.16,79.16,79.16,79.16,1
20181201|2018-09-12 20:00,13,79.1,79.1,78.87,78.87,3
20181201|2018-09-12 20:30,13,78.82,78.95,78.82,78.95,3
20181201|2018-09-12 22:00,13,78.83,78.83,78.83,78.83,3
20181201|2018-09-12 22:30,13,78.88,78.88,78.88,78.88,1
20181201|2018-09-12 23:00,13,78.86,78.87,78.86,78.87,2
20181201|2018-09-13 01:00,13,78.91,78.91,78.91,78.91,3
20181201|2018-09-13 02:00,13,78.98,78.98,78.98,78.98,2
20181201|2018-09-13 02:30,13,79.01,79.1,79.01,79.05,57
20181201|2018-09-13 03:00,13,79.09,79.12,78.54,78.58,66
20181201|2018-09-13 03:30,13,78.59,78.72,78.42,78.63,143
20181201|2018-09-13 04:00,13,78.58,78.76,78.58,78.68,247
20181201|2018-09-13 04:30,13,78.71,78.75,78.59,78.67,25
20181201|2018-09-13 05:00,13,78.62,78.79,78.62,78.79,52
20181201|2018-09-13 05:30,13,78.75,78.78,78.6,78.75,104
20181201|2018-09-13 06:00,13,78.79,78.79,78.73,78.73,4
20181201|2018-09-13 06:30,13,78.74,78.89,78.62,78.63,95
20181201|2018-09-13 07:00,13,78.65,78.75,78.65,78.74,9
20181201|2018-09-13 07:30,13,78.74,78.81,78.7,78.8,31
20181201|2018-09-13 08:00,13,78.83,78.85,78.65,78.78,15
20181201|2018-09-13 08:30,13,78.73,78.73,78.55,78.65,15
20181201|2018-09-13 09:00,13,78.62,78.88,77.57,77.6,289
20181201|2018-09-13 09:30,13,77.61,77.95,77.6,77.77,175
20181201|2018-09-13 10:00,13,77.82,78.18,77.68,77.74,99
20181201|2018-09-13 10:30,13,77.75,77.93,77.69,77.78,186
20181201|2018-09-13 11:00,13,77.84,78.03,77.84,78.03,33
20181201|2018-09-13 11:30,13,78.01,78.01,77.82,77.83,39
20181201|2018-09-13 12:00,13,77.86,77.95,77.79,77.92,25
20181201|2018-09-13 12:30,13,77.94,77.95,77.63,77.65,35
20181201|2018-09-13 13:00,13,77.61,77.83,77.46,77.83,60
20181201|2018-09-13 13:30,13,77.84,78.01,77.84,77.94,49
20181201|2018-09-13 14:00,13,77.94,77.94,77.94,77.94,1
20181201|2018-09-13 14:30,13,77.88,77.88,77.84,77.85,11
20181201|2018-09-13 15:00,13,77.92,77.92,77.92,77.92,4
20181201|2018-09-13 15:30,13,77.91,77.94,77.86,77.86,7
20181201|2018-09-13 22:00,14,77.77,77.77,77.75,77.75,3
20181201|2018-09-13 23:30,14,77.9,77.9,77.9,77.9,1
20181201|2018-09-14 00:30,14,77.85,77.87,77.75,77.75,5
20181201|2018-09-14 01:00,14,77.75,77.75,77.7,77.73,7
20181201|2018-09-14 01:30,14,77.74,77.74,77.68,77.68,3
20181201|2018-09-14 02:00,14,77.89,78.03,77.87,77.95,21
20181201|2018-09-14 02:30,14,77.98,78.12,77.98,78.11,28
20181201|2018-09-14 03:00,14,78.12,78.15,77.86,78,58
20181201|2018-09-14 03:30,14,78,78,77.69,77.73,61
20181201|2018-09-14 04:00,14,77.72,77.8,77.65,77.78,16
20181201|2018-09-14 04:30,14,77.85,77.92,77.81,77.85,9
20181201|2018-09-14 05:00,14,77.86,77.88,77.78,77.78,19
20181201|2018-09-14 05:30,14,77.87,77.99,77.77,77.99,14
20181201|2018-09-14 06:00,14,77.95,77.95,77.78,77.78,9
20181201|2018-09-14 06:30,14,77.76,77.82,77.73,77.82,12
20181201|2018-09-14 07:00,14,77.87,77.89,77.82,77.82,12
20181201|2018-09-14 07:30,14,77.82,77.89,77.77,77.77,51
20181201|2018-09-14 08:00,14,77.72,77.9,77.53,77.7,119
20181201|2018-09-14 08:30,14,77.73,77.75,77.67,77.67,53
20181201|2018-09-14 09:00,14,77.69,77.69,77.1,77.27,90
20181201|2018-09-14 09:30,14,77.23,77.31,76.97,77.21,345
20181201|2018-09-14 10:00,14,77.39,77.68,77.36,77.64,99
20181201|2018-09-14 10:30,14,77.61,78.4,77.59,78.14,269
20181201|2018-09-14 11:00,14,78.05,78.06,77.75,77.83,112
20181201|2018-09-14 11:30,14,77.85,77.86,77.73,77.73,38
20181201|2018-09-14 12:00,14,77.71,77.74,77.48,77.59,109
20181201|2018-09-14 12:30,14,77.62,77.65,77.52,77.65,27
20181201|2018-09-14 13:00,14,77.66,77.71,77.46,77.64,85
20181201|2018-09-14 13:30,14,77.61,77.64,77.54,77.57,32
20181201|2018-09-14 14:00,14,77.65,77.65,77.63,77.64,4
20181201|2018-09-14 14:30,14,77.57,77.63,77.57,77.63,12
20181201|2018-09-16 17:00,17,77.54,77.54,77.53,77.53,10
20181201|2018-09-16 18:00,17,77.49,77.49,77.49,77.49,1
20181201|2018-09-16 19:30,17,77.49,77.49,77.49,77.49,1
20181201|2018-09-16 20:00,17,77.56,77.56,77.4,77.4,27
20181201|2018-09-16 20:30,17,77.53,77.53,77.53,77.53,2
20181201|2018-09-16 22:00,17,77.63,77.63,77.53,77.53,13
20181201|2018-09-16 23:30,17,77.5,77.5,77.5,77.5,1
20181201|2018-09-17 00:30,17,77.54,77.54,77.51,77.52,9
20181201|2018-09-17 01:00,17,77.6,77.6,77.6,77.6,1
20181201|2018-09-17 01:30,17,77.69,77.69,77.67,77.67,2
20181201|2018-09-17 02:00,17,77.82,77.87,77.77,77.87,14
20181201|2018-09-17 02:30,17,77.9,77.91,77.78,77.91,13
20181201|2018-09-17 03:00,17,77.89,78.07,77.67,78.04,49
20181201|2018-09-17 03:30,17,78.08,78.15,78.03,78.04,85
20181201|2018-09-17 04:00,17,78,78,77.89,77.95,16
20181201|2018-09-17 04:30,17,78.05,78.24,78.05,78.16,20
20181201|2018-09-17 05:00,17,78.13,78.29,78.13,78.27,9
20181201|2018-09-17 05:30,17,78.13,78.13,78.08,78.11,6
20181201|2018-09-17 06:00,17,78.04,78.24,78.04,78.18,28
20181201|2018-09-17 06:30,17,78.19,78.19,78.04,78.04,15
20181201|2018-09-17 07:00,17,78.16,78.16,77.99,78.02,5
20181201|2018-09-17 07:30,17,78.08,78.28,78.08,78.25,47
20181201|2018-09-17 08:00,17,78.2,78.33,78.04,78.2,50
20181201|2018-09-17 08:30,17,78.32,78.37,78.18,78.27,24
20181201|2018-09-17 09:00,17,78.32,78.37,78.18,78.24,80
20181201|2018-09-17 09:30,17,78.29,78.29,77.81,77.81,45
20181201|2018-09-17 10:00,17,77.82,77.96,77.66,77.86,81
20181201|2018-09-17 10:30,17,77.85,77.89,77.54,77.63,49
20181201|2018-09-17 11:00,17,77.61,77.63,77.49,77.51,50
20181201|2018-09-17 11:30,17,77.48,77.48,77.32,77.42,41
20181201|2018-09-17 12:00,17,77.31,77.47,77.31,77.47,14
20181201|2018-09-17 12:30,17,77.52,77.72,77.52,77.72,9
20181201|2018-09-17 13:00,17,77.7,77.7,77.47,77.47,18
20181201|2018-09-17 13:30,17,77.45,77.52,77.4,77.42,53
20181201|2018-09-17 14:00,17,77.41,77.41,77.41,77.41,1
20181201|2018-09-17 14:30,17,77.42,77.43,77.42,77.43,3
20181201|2018-09-17 15:00,17,77.47,77.47,77.45,77.45,13
20181201|2018-09-17 15:30,17,77.41,77.41,77.4,77.4,2
20181201|2018-09-17 21:30,18,77.2,77.2,77.07,77.11,11
20181201|2018-09-17 22:00,18,77.14,77.17,77.14,77.17,4
20181201|2018-09-18 00:30,18,77.15,77.19,77.15,77.19,2
20181201|2018-09-18 01:30,18,77.3,77.37,77.3,77.37,3
20181201|2018-09-18 02:00,18,77.24,77.25,77.15,77.2,11
20181201|2018-09-18 02:30,18,77.25,77.34,77.04,77.11,26
20181201|2018-09-18 03:00,18,77.09,77.31,77.04,77.31,39
20181201|2018-09-18 03:30,18,77.25,77.45,77.24,77.4,22
20181201|2018-09-18 04:00,18,77.5,78.67,77.5,78.55,106
20181201|2018-09-18 04:30,18,78.57,78.86,78.57,78.73,38
20181201|2018-09-18 05:00,18,78.73,78.75,78.44,78.49,47
20181201|2018-09-18 05:30,18,78.47,78.55,78.42,78.51,42
20181201|2018-09-18 06:00,18,78.54,78.74,78.48,78.55,681
20181201|2018-09-18 06:30,18,78.49,78.52,78.42,78.5,134
20181201|2018-09-18 07:00,18,78.49,78.65,78.48,78.59,153
20181201|2018-09-18 07:30,18,78.6,78.71,78.57,78.57,231
20181201|2018-09-18 08:00,18,78.5,78.64,78.22,78.53,101
20181201|2018-09-18 08:30,18,78.64,79.15,78.64,79.05,33
20181201|2018-09-18 09:00,18,79.06,79.1,78.74,78.88,158
20181201|2018-09-18 09:30,18,78.87,78.9,78.6,78.63,250
20181201|2018-09-18 10:00,18,78.7,78.7,78.25,78.25,66
20181201|2018-09-18 10:30,18,78.34,78.42,78.32,78.41,21
20181201|2018-09-18 11:00,18,78.5,78.5,78.3,78.32,260
20181201|2018-09-18 11:30,18,78.34,78.44,78.32,78.44,7
20181201|2018-09-18 12:00,18,78.34,78.34,78.34,78.34,2
20181201|2018-09-18 12:30,18,78.24,78.3,78.19,78.26,9
20181201|2018-09-18 13:00,18,78.25,78.42,78.23,78.42,8
20181201|2018-09-18 13:30,18,78.56,78.57,78.5,78.52,4
20181201|2018-09-18 14:00,18,78.46,78.49,78.46,78.49,2
20181201|2018-09-18 14:30,18,78.48,78.48,78.48,78.48,1
20181201|2018-09-18 15:00,18,78.53,78.56,78.53,78.56,9
20181201|2018-09-18 15:30,18,78.55,78.55,78.19,78.39,20
20181201|2018-09-18 18:30,19,78.44,78.44,78.44,78.44,1
20181201|2018-09-18 19:00,19,78.43,78.43,78.43,78.43,1
20181201|2018-09-18 20:00,19,78.3,78.3,78.3,78.3,2
20181201|2018-09-18 21:30,19,78.5,78.51,78.48,78.51,8
20181201|2018-09-18 22:30,19,78.47,78.47,78.45,78.45,2
20181201|2018-09-18 23:30,19,78.44,78.44,78.44,78.44,2
20181201|2018-09-19 00:30,19,78.58,78.58,78.58,78.58,1
20181201|2018-09-19 01:00,19,78.55,78.55,78.52,78.52,4
20181201|2018-09-19 01:30,19,78.72,78.72,78.7,78.7,2
20181201|2018-09-19 02:00,19,78.76,78.83,78.7,78.83,24
20181201|2018-09-19 02:30,19,78.69,78.69,78.54,78.62,10
20181201|2018-09-19 03:00,19,78.5,78.7,78.45,78.64,61
20181201|2018-09-19 03:30,19,78.65,78.69,78.59,78.62,10
20181201|2018-09-19 04:00,19,78.34,78.4,78.29,78.4,53
20181201|2018-09-19 04:30,19,78.47,78.52,78.25,78.52,8
20181201|2018-09-19 05:00,19,78.32,78.32,78.3,78.32,3
20181201|2018-09-19 05:30,19,78.42,78.49,78.41,78.49,5
20181201|2018-09-19 06:00,19,78.32,78.34,78.32,78.34,2
20181201|2018-09-19 07:00,19,78.37,78.37,78.2,78.2,5
20181201|2018-09-19 07:30,19,78.13,78.13,78,78.05,19
20181201|2018-09-19 08:00,19,78.09,78.13,78.03,78.13,7
20181201|2018-09-19 08:30,19,78.32,78.32,78.25,78.25,10
20181201|2018-09-19 09:00,19,78.25,78.56,78.25,78.49,65
20181201|2018-09-19 09:30,19,78.62,78.78,78.35,78.64,29
20181201|2018-09-19 10:00,19,78.7,78.86,78.64,78.75,22
20181201|2018-09-19 10:30,19,78.72,78.77,78.7,78.7,6
20181201|2018-09-19 11:00,19,78.61,78.61,78.48,78.51,12
20181201|2018-09-19 11:30,19,78.6,78.74,78.6,78.71,14
20181201|2018-09-19 12:00,19,78.75,78.8,78.64,78.8,12
20181201|2018-09-19 12:30,19,78.83,78.88,78.81,78.87,15
20181201|2018-09-19 13:00,19,78.9,78.96,78.83,78.91,16
20181201|2018-09-19 13:30,19,78.81,78.84,78.78,78.82,14
20181201|2018-09-19 14:00,19,78.77,78.79,78.72,78.72,16
20181201|2018-09-19 14:30,19,78.75,78.75,78.72,78.72,24
20181201|2018-09-19 15:00,19,78.73,78.73,78.73,78.73,1
20181201|2018-09-19 15:30,19,78.91,78.95,78.91,78.93,14
20181201|2018-09-19 17:00,20,78.86,78.86,78.85,78.85,2
20181201|2018-09-19 17:30,20,78.83,78.83,78.83,78.83,1
20181201|2018-09-19 18:30,20,78.84,79,78.84,78.9,15
20181201|2018-09-19 19:30,20,78.83,78.87,78.83,78.87,11
20181201|2018-09-19 20:00,20,79,79.08,79,79.08,5
20181201|2018-09-19 20:30,20,79.06,79.06,79.06,79.06,1
20181201|2018-09-19 22:00,20,79.15,79.15,79.15,79.15,1
20181201|2018-09-19 22:30,20,79.2,79.22,79.2,79.22,7
20181201|2018-09-19 23:00,20,79.2,79.2,79.2,79.2,1
20181201|2018-09-19 23:30,20,79.18,79.18,79.12,79.12,5
20181201|2018-09-20 00:00,20,79.16,79.16,79.13,79.13,2
20181201|2018-09-20 01:00,20,79.21,79.21,79.21,79.21,1
20181201|2018-09-20 01:30,20,79.23,79.32,79.19,79.19,5
20181201|2018-09-20 02:00,20,79.24,79.24,79.15,79.15,9
20181201|2018-09-20 02:30,20,79.07,79.26,79.07,79.22,12
20181201|2018-09-20 03:00,20,79.15,79.15,78.96,79.08,49
20181201|2018-09-20 03:30,20,79.19,79.19,78.96,78.98,21
20181201|2018-09-20 04:00,20,78.95,79.05,78.84,78.94,36
20181201|2018-09-20 04:30,20,79.03,79.07,79.03,79.07,7
20181201|2018-09-20 05:00,20,79.08,79.08,79.01,79.01,8
20181201|2018-09-20 05:30,20,79.14,79.24,79.14,79.24,3
20181201|2018-09-20 06:00,20,79.25,79.3,78.86,78.9,28
20181201|2018-09-20 06:30,20,78.82,78.85,78.39,78.39,21
20181201|2018-09-20 07:00,20,78.36,78.64,78.36,78.64,15
20181201|2018-09-20 07:30,20,78.6,78.67,78.5,78.67,19
20181201|2018-09-20 08:00,20,78.68,78.92,78.6,78.89,18
20181201|2018-09-20 08:30,20,78.88,78.88,78.49,78.62,40
20181201|2018-09-20 09:00,20,78.53,78.57,78.37,78.37,14
20181201|2018-09-20 09:30,20,78.43,78.43,78.1,78.31,25
20181201|2018-09-20 10:00,20,78.33,78.47,78.24,78.39,89
20181201|2018-09-20 10:30,20,78.36,78.47,78.27,78.31,36
20181201|2018-09-20 11:00,20,78.25,78.27,78.23,78.24,27
20181201|2018-09-20 11:30,20,78.33,78.38,78.26,78.28,28
20181201|2018-09-20 12:00,20,78.27,78.39,78.2,78.2,56
20181201|2018-09-20 12:30,20,78.2,78.25,78.08,78.25,64
20181201|2018-09-20 13:00,20,78.25,78.29,78.2,78.2,25
20181201|2018-09-20 13:30,20,78.17,78.17,78.08,78.08,31
20181201|2018-09-20 14:00,20,78.1,78.17,78.1,78.17,4
20181201|2018-09-20 14:30,20,78.1,78.1,78.08,78.08,2
20181201|2018-09-20 15:00,20,78.09,78.09,78.09,78.09,2
20181201|2018-09-20 15:30,20,78.12,78.12,78.11,78.11,5
20181201|2018-09-20 19:00,21,78.18,78.23,78.18,78.23,4
20181201|2018-09-20 21:30,21,78.24,78.24,78.21,78.21,3
20181201|2018-09-20 22:00,21,78.21,78.28,78.21,78.28,4
20181201|2018-09-20 22:30,21,78.24,78.24,78.24,78.24,1
20181201|2018-09-20 23:00,21,78.29,78.29,78.29,78.29,3
20181201|2018-09-21 00:00,21,78.3,78.31,78.3,78.31,2
20181201|2018-09-21 00:30,21,78.32,78.32,78.32,78.32,1
20181201|2018-09-21 01:00,21,78.43,78.48,78.43,78.48,18
20181201|2018-09-21 01:30,21,78.48,78.48,78.36,78.36,8
20181201|2018-09-21 02:00,21,78.39,78.57,78.39,78.55,69
20181201|2018-09-21 02:30,21,78.57,78.58,78.44,78.44,19
20181201|2018-09-21 03:00,21,78.5,78.78,78.33,78.77,194
20181201|2018-09-21 03:30,21,78.82,78.96,78.81,78.9,61
20181201|2018-09-21 04:00,21,78.95,78.99,78.83,78.88,44
20181201|2018-09-21 04:30,21,78.83,78.87,78.83,78.87,14
20181201|2018-09-21 05:00,21,78.93,78.96,78.86,78.86,9
20181201|2018-09-21 05:30,21,78.87,79.04,78.87,79.02,68
20181201|2018-09-21 06:00,21,79,79.07,78.95,79.06,14
20181201|2018-09-21 06:30,21,79.02,79.13,79.02,79.02,59
20181201|2018-09-21 07:00,21,79.05,79.09,79.01,79.04,27
20181201|2018-09-21 07:30,21,79,79,78.92,78.92,14
20181201|2018-09-21 08:00,21,78.97,79.18,78.93,79.11,81
20181201|2018-09-21 08:30,21,79.08,79.15,79.01,79.05,118
20181201|2018-09-21 09:00,21,79.06,79.43,78.65,79.38,328
20181201|2018-09-21 09:30,21,79.38,79.55,78.66,78.73,392
20181201|2018-09-21 10:00,21,78.71,78.72,77.7,78.3,366
20181201|2018-09-21 10:30,21,78.23,78.26,77.81,78.01,415
20181201|2018-09-21 11:00,21,78.1,78.37,78.05,78.27,168
20181201|2018-09-21 11:30,21,78.36,78.36,78.04,78.26,56
20181201|2018-09-21 12:00,21,78.36,78.44,78.17,78.27,74
20181201|2018-09-21 12:30,21,78.23,78.3,78.05,78.16,30
20181201|2018-09-21 13:00,21,78.2,78.2,78.02,78.1,50
20181201|2018-09-21 13:30,21,78.15,78.18,78.14,78.14,30
20181201|2018-09-21 14:00,21,78.08,78.08,78.04,78.04,12
20181201|2018-09-21 14:30,21,78.19,78.22,78.17,78.2,20
20181201|2018-09-21 15:00,21,78.2,78.2,78.18,78.18,5
20181201|2018-09-21 15:30,21,78.19,78.21,78.19,78.19,5
20181201|2018-09-23 17:00,24,78.5,79.2,78.5,79.2,179
20181201|2018-09-23 17:30,24,79.2,79.24,79.2,79.2,4
20181201|2018-09-23 18:00,24,79.15,79.15,79.08,79.08,2
20181201|2018-09-23 18:30,24,79.16,79.25,79.16,79.22,3
20181201|2018-09-23 19:00,24,79.24,79.24,79.21,79.21,3
20181201|2018-09-23 20:00,24,79.13,79.13,79.13,79.13,1
20181201|2018-09-23 20:30,24,79.13,79.13,79.13,79.13,2
20181201|2018-09-23 22:00,24,79.13,79.16,79.13,79.16,4
20181201|2018-09-23 22:30,24,79.16,79.22,79.16,79.22,9
20181201|2018-09-23 23:00,24,79.23,79.27,79.2,79.2,5
20181201|2018-09-24 00:00,24,79.28,79.35,79.28,79.34,10
20181201|2018-09-24 00:30,24,79.38,79.66,79.38,79.66,81
20181201|2018-09-24 01:00,24,79.75,79.77,79.72,79.73,37
20181201|2018-09-24 01:30,24,79.71,79.77,79.71,79.76,27
20181201|2018-09-24 02:00,24,79.77,79.8,79.59,79.8,36
20181201|2018-09-24 02:30,24,79.78,79.81,79.7,79.74,37
20181201|2018-09-24 03:00,24,79.7,80,79.56,80,42
20181201|2018-09-24 03:30,24,79.98,80.31,79.92,79.98,79
20181201|2018-09-24 04:00,24,80.06,80.27,79.99,80.27,39
20181201|2018-09-24 04:30,24,80.28,80.28,80.01,80.03,80
20181201|2018-09-24 05:00,24,80.02,80.13,80.02,80.12,72
20181201|2018-09-24 05:30,24,80.15,80.15,79.89,79.96,32
20181201|2018-09-24 06:00,24,79.98,80.06,79.94,80.05,19
20181201|2018-09-24 06:30,24,80.06,80.17,80.05,80.11,27
20181201|2018-09-24 07:00,24,80.02,80.09,79.7,79.83,56
20181201|2018-09-24 07:30,24,79.82,79.84,79.71,79.78,17
20181201|2018-09-24 08:00,24,79.9,80.04,79.77,79.93,147
20181201|2018-09-24 08:30,24,79.97,80.13,79.88,80.06,93
20181201|2018-09-24 09:00,24,80.02,80.03,79.84,79.89,60
20181201|2018-09-24 09:30,24,79.84,80.01,79.76,80,95
20181201|2018-09-24 10:00,24,80.03,80.21,80.02,80.21,161
20181201|2018-09-24 10:30,24,80.22,80.74,80.22,80.45,118
20181201|2018-09-24 11:00,24,80.53,80.59,80.35,80.42,107
20181201|2018-09-24 11:30,24,80.4,80.42,80.18,80.23,164
20181201|2018-09-24 12:00,24,80.25,80.3,80.08,80.3,178
20181201|2018-09-24 12:30,24,80.27,80.52,80.27,80.52,81
20181201|2018-09-24 13:00,24,80.48,80.59,80.29,80.59,157
20181201|2018-09-24 13:30,24,80.6,80.68,80.56,80.65,112
20181201|2018-09-24 14:00,24,80.68,80.7,80.65,80.68,34
20181201|2018-09-24 14:30,24,80.69,80.78,80.69,80.72,53
20181201|2018-09-24 15:00,24,80.73,80.73,80.71,80.73,6
20181201|2018-09-24 15:30,24,80.75,80.78,80.7,80.73,26
20181201|2018-09-24 17:00,25,80.81,80.82,80.71,80.71,14
20181201|2018-09-24 18:00,25,80.66,80.72,80.64,80.64,22
20181201|2018-09-24 18:30,25,80.64,80.64,80.62,80.64,7
20181201|2018-09-24 19:00,25,80.63,80.64,80.56,80.63,45
20181201|2018-09-24 19:30,25,80.66,80.7,80.66,80.7,2
20181201|2018-09-24 20:00,25,80.58,80.58,80.48,80.51,12
20181201|2018-09-24 20:30,25,80.56,80.56,80.56,80.56,2
20181201|2018-09-24 21:00,25,80.62,80.64,80.62,80.64,5
20181201|2018-09-24 21:30,25,80.65,80.78,80.65,80.78,24
20181201|2018-09-24 22:00,25,80.76,80.76,80.7,80.7,4
20181201|2018-09-24 22:30,25,80.66,80.73,80.66,80.7,17
20181201|2018-09-24 23:00,25,80.73,80.73,80.72,80.72,11
20181201|2018-09-24 23:30,25,80.72,80.74,80.72,80.74,6
20181201|2018-09-25 00:00,25,80.76,80.76,80.7,80.73,21
20181201|2018-09-25 00:30,25,80.68,80.84,80.68,80.84,45
20181201|2018-09-25 01:00,25,80.84,80.97,80.84,80.88,59
20181201|2018-09-25 01:30,25,80.89,80.9,80.76,80.78,33
20181201|2018-09-25 02:00,25,80.8,80.94,80.75,80.94,38
20181201|2018-09-25 02:30,25,80.95,80.95,80.74,80.74,61
20181201|2018-09-25 03:00,25,80.73,81.43,80.73,81.43,95
20181201|2018-09-25 03:30,25,81.4,81.4,81.13,81.17,30
20181201|2018-09-25 04:00,25,81.14,81.39,81.11,81.39,32
20181201|2018-09-25 04:30,25,81.36,81.36,81.19,81.23,31
20181201|2018-09-25 05:00,25,81.22,81.22,81.03,81.2,109
20181201|2018-09-25 05:30,25,81.21,81.35,81.21,81.33,22
20181201|2018-09-25 06:00,25,81.36,81.38,81.02,81.06,136
20181201|2018-09-25 06:30,25,81.07,81.18,81.04,81.18,59
20181201|2018-09-25 07:00,25,81.17,81.2,81.04,81.07,130
20181201|2018-09-25 07:30,25,81.05,81.16,81.03,81.16,29
20181201|2018-09-25 08:00,25,81.23,81.34,81.1,81.29,93
20181201|2018-09-25 08:30,25,81.28,81.31,81.12,81.13,123
20181201|2018-09-25 09:00,25,81.21,81.46,81.21,81.33,191
20181201|2018-09-25 09:30,25,81.33,81.78,81.17,81.17,328
20181201|2018-09-25 10:00,25,81.2,81.57,81.13,81.55,93
20181201|2018-09-25 10:30,25,81.49,81.52,81,81.24,189
20181201|2018-09-25 11:00,25,81.27,81.29,81.15,81.18,126
20181201|2018-09-25 11:30,25,81.17,81.41,81.15,81.4,145
20181201|2018-09-25 12:00,25,81.42,81.48,81.33,81.39,105
20181201|2018-09-25 12:30,25,81.37,81.37,81.09,81.22,178
20181201|2018-09-25 13:00,25,81.24,81.35,81.19,81.26,122
20181201|2018-09-25 13:30,25,81.16,81.31,81.16,81.27,53
20181201|2018-09-25 14:00,25,81.2,81.2,81.12,81.12,45
20181201|2018-09-25 14:30,25,81.18,81.19,81.12,81.12,36
20181201|2018-09-25 15:00,25,81.14,81.18,81.13,81.15,6
20181201|2018-09-25 15:30,25,81.18,81.2,80.8,81,105
20181201|2018-09-25 17:00,26,81,81,80.8,80.8,8
20181201|2018-09-25 18:00,26,80.8,80.84,80.8,80.84,2
20181201|2018-09-25 18:30,26,80.87,80.92,80.86,80.86,14
20181201|2018-09-25 19:00,26,80.87,80.94,80.84,80.86,16
20181201|2018-09-25 19:30,26,80.91,80.93,80.91,80.93,3
20181201|2018-09-25 20:00,26,80.97,81.12,80.97,81.11,33
20181201|2018-09-25 20:30,26,81.08,81.12,81.04,81.11,14
20181201|2018-09-25 21:00,26,81.18,81.2,81.18,81.2,6
20181201|2018-09-25 21:30,26,81.21,81.22,81.21,81.22,5
20181201|2018-09-25 22:30,26,81.16,81.16,81.16,81.16,1
20181201|2018-09-25 23:30,26,81.16,81.16,81.16,81.16,1
20181201|2018-09-26 00:00,26,81.17,81.17,81.15,81.15,10
20181201|2018-09-26 00:30,26,81.17,81.17,81.1,81.11,35
20181201|2018-09-26 01:00,26,81.19,81.25,81.19,81.24,52
20181201|2018-09-26 01:30,26,81.33,81.4,81.29,81.36,58
20181201|2018-09-26 02:00,26,81.31,81.5,81.29,81.41,47
20181201|2018-09-26 02:30,26,81.42,81.42,81.27,81.27,45
20181201|2018-09-26 03:00,26,81.27,81.55,81.27,81.5,186
20181201|2018-09-26 03:30,26,81.49,81.49,81.17,81.17,419
20181201|2018-09-26 04:00,26,81.25,81.25,80.91,80.99,267
20181201|2018-09-26 04:30,26,80.98,81.05,80.95,81,74
20181201|2018-09-26 05:00,26,80.97,81.21,80.96,81.1,100
20181201|2018-09-26 05:30,26,81.1,81.11,81.02,81.03,20
20181201|2018-09-26 06:00,26,80.97,81.07,80.96,80.99,38
20181201|2018-09-26 06:30,26,80.96,80.98,80.6,80.64,439
20181201|2018-09-26 07:00,26,80.67,80.74,80.6,80.74,180
20181201|2018-09-26 07:30,26,80.76,80.83,80.67,80.67,215
20181201|2018-09-26 08:00,26,80.74,80.77,80.63,80.68,284
20181201|2018-09-26 08:30,26,80.66,80.84,80.52,80.78,397
20181201|2018-09-26 09:00,26,80.77,80.79,80.63,80.71,238
20181201|2018-09-26 09:30,26,80.65,81.37,80.61,81.08,2209
20181201|2018-09-26 10:00,26,81.08,81.08,80.66,81.04,1811
20181201|2018-09-26 10:30,26,81.01,81.1,80.88,80.97,314
20181201|2018-09-26 11:00,26,80.98,81.15,80.96,81.13,440
20181201|2018-09-26 11:30,26,81.16,81.23,81.04,81.21,213
20181201|2018-09-26 12:00,26,81.19,81.21,81.01,81.03,115
20181201|2018-09-26 12:30,26,81.02,81.02,80.63,80.64,310
20181201|2018-09-26 13:00,26,80.66,80.99,80.66,80.74,388
20181201|2018-09-26 13:30,26,80.75,80.86,80.75,80.8,116
20181201|2018-09-26 14:00,26,80.8,80.8,80.76,80.79,211
20181201|2018-09-26 14:30,26,80.79,80.8,80.71,80.73,83
20181201|2018-09-26 15:00,26,80.73,81.2,80.73,81.13,142
20181201|2018-09-26 15:30,26,81.09,81.18,81.04,81.17,45
20181201|2018-09-26 17:00,27,81.18,81.25,81.18,81.25,8
20181201|2018-09-26 17:30,27,81.25,81.25,81.25,81.25,1
20181201|2018-09-26 18:30,27,81.23,81.26,81.23,81.24,9
20181201|2018-09-26 19:00,27,81.27,81.68,81.26,81.56,207
20181201|2018-09-26 19:30,27,81.58,81.58,81.47,81.47,14
20181201|2018-09-26 20:00,27,81.48,81.61,81.45,81.61,56
20181201|2018-09-26 20:30,27,81.58,81.68,81.54,81.68,41
20181201|2018-09-26 21:00,27,81.65,81.67,81.65,81.66,4
20181201|2018-09-26 21:30,27,81.66,81.68,81.66,81.66,14
20181201|2018-09-26 22:00,27,81.64,81.64,81.64,81.64,1
20181201|2018-09-26 22:30,27,81.62,81.62,81.51,81.55,11
20181201|2018-09-26 23:00,27,81.55,81.55,81.5,81.5,11
20181201|2018-09-26 23:30,27,81.52,81.55,81.52,81.55,12
20181201|2018-09-27 00:00,27,81.56,81.56,81.5,81.5,24
20181201|2018-09-27 00:30,27,81.49,81.51,81.49,81.51,2
20181201|2018-09-27 01:00,27,81.52,81.66,81.52,81.65,32
20181201|2018-09-27 01:30,27,81.63,81.68,81.61,81.63,235
20181201|2018-09-27 02:00,27,81.59,81.76,81.58,81.76,159
20181201|2018-09-27 02:30,27,81.67,81.75,81.66,81.68,70
20181201|2018-09-27 03:00,27,81.7,81.87,81.69,81.79,320
20181201|2018-09-27 03:30,27,81.76,81.89,81.31,81.45,1269
20181201|2018-09-27 04:00,27,81.45,81.46,81.23,81.3,439
20181201|2018-09-27 04:30,27,81.3,81.37,81.26,81.35,114
20181201|2018-09-27 05:00,27,81.37,81.52,81.34,81.38,255
20181201|2018-09-27 05:30,27,81.41,81.48,81.34,81.41,154
20181201|2018-09-27 06:00,27,81.4,81.44,81.25,81.27,116
20181201|2018-09-27 06:30,27,81.28,81.38,81.27,81.34,69
20181201|2018-09-27 07:00,27,81.34,81.43,81.34,81.42,29
20181201|2018-09-27 07:30,27,81.42,81.56,81.39,81.45,197
20181201|2018-09-27 08:00,27,81.46,81.5,81.32,81.33,160
20181201|2018-09-27 08:30,27,81.35,81.35,80.85,81.02,1081
20181201|2018-09-27 09:00,27,80.99,81.22,80.91,81.2,634
20181201|2018-09-27 09:30,27,81.2,81.26,80.97,80.98,242
20181201|2018-09-27 10:00,27,80.99,81.23,80.93,81.13,792
20181201|2018-09-27 10:30,27,81.14,81.39,81.08,81.31,695
20181201|2018-09-27 11:00,27,81.35,81.4,81.23,81.28,271
20181201|2018-09-27 11:30,27,81.29,81.29,81.16,81.16,207
20181201|2018-09-27 12:00,27,81.18,81.18,81.03,81.09,192
20181201|2018-09-27 12:30,27,81.09,81.28,81.09,81.23,256
20181201|2018-09-27 13:00,27,81.24,81.4,81.11,81.39,618
20181201|2018-09-27 13:30,27,81.37,81.47,81.33,81.36,232
20181201|2018-09-27 14:00,27,81.37,81.4,81.36,81.36,49
20181201|2018-09-27 14:30,27,81.37,81.41,81.34,81.38,42
20181201|2018-09-27 15:00,27,81.4,81.41,81.25,81.27,124
20181201|2018-09-27 15:30,27,81.27,81.4,81.27,81.37,15
20181201|2018-09-27 17:00,28,81.37,81.45,81.36,81.43,13
20181201|2018-09-27 17:30,28,81.38,81.38,81.37,81.37,11
20181201|2018-09-27 18:30,28,81.37,81.37,81.37,81.37,3
20181201|2018-09-27 19:00,28,81.37,81.46,81.35,81.36,15
20181201|2018-09-27 19:30,28,81.31,81.34,81.28,81.34,5
20181201|2018-09-27 20:00,28,81.4,81.56,81.4,81.54,57
20181201|2018-09-27 20:30,28,81.57,81.58,81.56,81.56,9
20181201|2018-09-27 21:00,28,81.57,81.58,81.4,81.43,60
20181201|2018-09-27 21:30,28,81.43,81.44,81.38,81.38,11
20181201|2018-09-27 22:00,28,81.37,81.4,81.37,81.39,12
20181201|2018-09-27 22:30,28,81.41,81.44,81.41,81.44,2
20181201|2018-09-27 23:00,28,81.44,81.44,81.42,81.42,3
20181201|2018-09-27 23:30,28,81.42,81.42,81.39,81.39,3
20181201|2018-09-28 00:00,28,81.4,81.48,81.4,81.48,11
20181201|2018-09-28 00:30,28,81.52,81.54,81.51,81.53,65
20181201|2018-09-28 01:00,28,81.52,81.52,81.44,81.47,43
20181201|2018-09-28 01:30,28,81.48,81.56,81.39,81.56,54
20181201|2018-09-28 02:00,28,81.51,81.58,81.46,81.57,221
20181201|2018-09-28 02:30,28,81.58,81.62,81.46,81.56,272
20181201|2018-09-28 03:00,28,81.57,81.6,81.4,81.42,374
20181201|2018-09-28 03:30,28,81.42,81.54,81.37,81.49,534
20181201|2018-09-28 04:00,28,81.48,81.8,81.39,81.8,651
20181201|2018-09-28 04:30,28,81.8,81.81,81.62,81.66,303
20181201|2018-09-28 05:00,28,81.68,81.72,81.46,81.57,431
20181201|2018-09-28 05:30,28,81.6,81.64,81.53,81.62,54
20181201|2018-09-28 06:00,28,81.62,81.87,81.57,81.8,363
20181201|2018-09-28 06:30,28,81.8,81.85,81.68,81.74,157
20181201|2018-09-28 07:00,28,81.73,81.75,81.58,81.67,249
20181201|2018-09-28 07:30,28,81.68,81.84,81.66,81.83,242
20181201|2018-09-28 08:00,28,81.83,81.94,81.54,81.87,1079
20181201|2018-09-28 08:30,28,81.87,82.01,81.81,81.89,1005
20181201|2018-09-28 09:00,28,81.89,82.64,81.87,82.52,1707
20181201|2018-09-28 09:30,28,82.53,82.76,82.33,82.67,1065
20181201|2018-09-28 10:00,28,82.67,82.95,82.56,82.87,2065
20181201|2018-09-28 10:30,28,82.86,83.16,82.78,83.06,1802
20181201|2018-09-28 11:00,28,83.09,83.19,82.91,83.04,539
20181201|2018-09-28 11:30,28,83.05,83.39,82.83,83.33,1445
20181201|2018-09-28 12:00,28,83.32,83.32,82.93,82.98,391
20181201|2018-09-28 12:30,28,83,83.06,82.88,82.94,288
20181201|2018-09-28 13:00,28,82.94,83.13,82.69,82.69,1004
20181201|2018-09-28 13:30,28,82.61,82.79,82.6,82.79,332
20181201|2018-09-28 14:00,28,82.77,82.83,82.76,82.83,54
20181201|2018-09-28 14:30,28,82.81,82.87,82.77,82.84,28
20181201|2018-09-28 15:00,28,82.88,82.92,82.86,82.92,11
20181201|2018-09-28 15:30,28,82.91,83,82.87,82.9,24
20181201|2018-09-30 17:00,1,82.92,82.96,82.8,82.95,10
20181201|2018-09-30 17:30,1,82.97,82.97,82.97,82.97,5
20181201|2018-09-30 18:00,1,83.01,83.04,83,83,6
20181201|2018-09-30 18:30,1,83.03,83.03,82.99,83.01,8
20181201|2018-09-30 19:00,1,83.01,83.02,82.98,82.98,16
20181201|2018-09-30 19:30,1,83.04,83.04,83.04,83.04,1
20181201|2018-09-30 20:00,1,83.03,83.03,82.96,82.96,46
20181201|2018-09-30 20:30,1,82.92,82.96,82.92,82.96,9
20181201|2018-09-30 21:00,1,83.03,83.23,83.03,83.22,22
20181201|2018-09-30 21:30,1,83.24,83.25,83.19,83.2,17
20181201|2018-09-30 22:00,1,83.18,83.21,83.18,83.2,4
20181201|2018-09-30 22:30,1,83.2,83.2,83.2,83.2,1
20181201|2018-09-30 23:00,1,83.16,83.16,83.16,83.16,2
20181201|2018-09-30 23:30,1,83.18,83.18,83.15,83.15,8
20181201|2018-10-01 00:00,1,83.16,83.17,83.12,83.12,5
20181201|2018-10-01 00:30,1,83.18,83.24,83.18,83.21,19
20181201|2018-10-01 01:00,1,83.24,83.31,83.18,83.19,32
20181201|2018-10-01 01:30,1,83.15,83.15,83.02,83.04,55
20181201|2018-10-01 02:00,1,83.03,83.04,82.82,82.84,162
20181201|2018-10-01 02:30,1,82.85,82.91,82.76,82.79,217
20181201|2018-10-01 03:00,1,82.78,82.9,82.67,82.81,371
20181201|2018-10-01 03:30,1,82.82,83.04,82.8,82.93,564
20181201|2018-10-01 04:00,1,82.93,83.19,82.91,83.18,237
20181201|2018-10-01 04:30,1,83.18,83.3,83.1,83.14,201
20181201|2018-10-01 05:00,1,83.15,83.23,82.94,82.96,285
20181201|2018-10-01 05:30,1,82.98,83.04,82.94,83.01,81
20181201|2018-10-01 06:00,1,82.98,83.03,82.94,82.96,85
20181201|2018-10-01 06:30,1,82.94,82.96,82.79,82.81,215
20181201|2018-10-01 07:00,1,82.82,83.12,82.82,83.08,273
20181201|2018-10-01 07:30,1,83.08,83.16,82.91,82.95,123
20181201|2018-10-01 08:00,1,82.91,83.22,82.56,83.07,1700
20181201|2018-10-01 08:30,1,83.11,83.36,82.9,83.14,1446
20181201|2018-10-01 09:00,1,83.18,83.64,83.04,83.38,594
20181201|2018-10-01 09:30,1,83.34,83.43,83.07,83.29,339
20181201|2018-10-01 10:00,1,83.3,84.2,83.28,84.12,1052
20181201|2018-10-01 10:30,1,84.12,84.71,83.94,84.39,1313
20181201|2018-10-01 11:00,1,84.4,84.42,84.18,84.27,288
20181201|2018-10-01 11:30,1,84.3,84.34,84.11,84.18,357
20181201|2018-10-01 12:00,1,84.12,84.46,84.11,84.44,258
20181201|2018-10-01 12:30,1,84.45,84.7,84.28,84.69,706
20181201|2018-10-01 13:00,1,84.69,85.06,84.51,85.02,773
20181201|2018-10-01 13:30,1,84.99,85.44,84.95,85.22,432
20181201|2018-10-01 14:00,1,85.21,85.25,85.12,85.18,114
20181201|2018-10-01 14:30,1,85.19,85.19,85.01,85.04,145
20181201|2018-10-01 15:00,1,85.04,85.14,85.03,85.13,68
20181201|2018-10-01 15:30,1,85.15,85.22,84.91,84.95,464
20181201|2018-10-01 17:00,2,85.06,85.07,84.89,84.95,44
20181201|2018-10-01 17:30,2,84.96,84.96,84.96,84.96,1
20181201|2018-10-01 18:00,2,84.95,85.01,84.95,85.01,12
20181201|2018-10-01 18:30,2,84.99,84.99,84.99,84.99,1
20181201|2018-10-01 19:00,2,85.03,85.03,84.87,84.87,31
20181201|2018-10-01 20:00,2,85.05,85.06,85.05,85.06,3
20181201|2018-10-01 20:30,2,84.93,84.93,84.92,84.92,2
20181201|2018-10-01 21:00,2,84.95,84.95,84.93,84.93,3
20181201|2018-10-01 21:30,2,84.95,84.98,84.95,84.98,3
20181201|2018-10-01 22:30,2,85.04,85.05,85,85,5
20181201|2018-10-01 23:30,2,85.05,85.05,85.05,85.05,4
20181201|2018-10-02 00:00,2,85,85.12,85,85.1,16
20181201|2018-10-02 00:30,2,85.07,85.09,85.07,85.09,4
20181201|2018-10-02 01:00,2,85.04,85.29,85.04,85.29,70
20181201|2018-10-02 01:30,2,85.26,85.31,85.11,85.2,71
20181201|2018-10-02 02:00,2,85.13,85.15,85.02,85.05,124
20181201|2018-10-02 02:30,2,85.02,85.05,84.8,84.8,285
20181201|2018-10-02 03:00,2,84.79,84.96,84.67,84.96,398
20181201|2018-10-02 03:30,2,84.95,85.05,84.7,84.71,488
20181201|2018-10-02 04:00,2,84.72,84.73,84.53,84.57,480
20181201|2018-10-02 04:30,2,84.59,84.64,84.32,84.46,405
20181201|2018-10-02 05:00,2,84.46,84.54,84.33,84.53,120
20181201|2018-10-02 05:30,2,84.52,84.69,84.5,84.69,110
20181201|2018-10-02 06:00,2,84.67,84.73,84.51,84.72,58
20181201|2018-10-02 06:30,2,84.75,84.86,84.59,84.6,534
20181201|2018-10-02 07:00,2,84.57,84.71,84.52,84.67,212
20181201|2018-10-02 07:30,2,84.67,84.92,84.65,84.92,371
20181201|2018-10-02 08:00,2,84.91,85.08,84.8,85.06,409
20181201|2018-10-02 08:30,2,85.06,85.1,84.8,84.97,448
20181201|2018-10-02 09:00,2,84.93,85.06,84.68,84.8,726
20181201|2018-10-02 09:30,2,84.79,84.91,84.6,84.73,407
20181201|2018-10-02 10:00,2,84.75,85.36,84.75,85.3,1049
20181201|2018-10-02 10:30,2,85.31,85.37,84.97,85.02,597
20181201|2018-10-02 11:00,2,85.02,85.07,84.86,85,397
20181201|2018-10-02 11:30,2,85,85.03,84.76,84.8,465
20181201|2018-10-02 12:00,2,84.81,84.85,84.66,84.73,174
20181201|2018-10-02 12:30,2,84.77,84.78,84.58,84.61,140
20181201|2018-10-02 13:00,2,84.61,84.89,84.57,84.76,262
20181201|2018-10-02 13:30,2,84.74,84.76,84.52,84.52,302
20181201|2018-10-02 14:00,2,84.53,84.57,84.47,84.57,104
20181201|2018-10-02 14:30,2,84.58,84.66,84.58,84.62,67
20181201|2018-10-02 15:00,2,84.61,84.61,84.58,84.58,14
20181201|2018-10-02 15:30,2,84.67,84.76,84.63,84.7,71
20181201|2018-10-02 17:00,3,84.71,84.78,84.71,84.78,15
20181201|2018-10-02 17:30,3,84.79,84.79,84.79,84.79,1
20181201|2018-10-02 18:00,3,84.82,84.82,84.82,84.82,1
20181201|2018-10-02 18:30,3,84.77,84.78,84.76,84.76,3
20181201|2018-10-02 19:00,3,84.77,84.85,84.77,84.83,7
20181201|2018-10-02 19:30,3,84.71,84.71,84.69,84.69,8
20181201|2018-10-02 20:30,3,84.74,84.77,84.74,84.77,4
20181201|2018-10-02 21:00,3,84.8,84.96,84.8,84.96,3
20181201|2018-10-02 21:30,3,84.84,84.88,84.83,84.83,7
20181201|2018-10-02 22:00,3,84.84,84.86,84.83,84.86,4
20181201|2018-10-02 22:30,3,84.89,84.89,84.89,84.89,2
20181201|2018-10-02 23:00,3,84.79,84.79,84.79,84.79,1
20181201|2018-10-02 23:30,3,84.86,84.86,84.86,84.86,3
20181201|2018-10-03 00:00,3,84.85,84.87,84.83,84.87,6
20181201|2018-10-03 00:30,3,84.87,84.91,84.86,84.91,6
20181201|2018-10-03 01:00,3,84.95,84.99,84.82,84.83,86
20181201|2018-10-03 01:30,3,84.88,84.92,84.88,84.88,6
20181201|2018-10-03 02:00,3,84.93,85.11,84.93,85.01,151
20181201|2018-10-03 02:30,3,84.97,85.05,84.94,85.05,72
20181201|2018-10-03 03:00,3,85.02,85.18,84.97,85.15,260
20181201|2018-10-03 03:30,3,85.17,85.34,85.13,85.28,434
20181201|2018-10-03 04:00,3,85.26,85.3,85.02,85.02,149
20181201|2018-10-03 04:30,3,85,85.05,84.83,84.98,254
20181201|2018-10-03 05:00,3,84.95,84.96,84.79,84.84,364
20181201|2018-10-03 05:30,3,84.88,84.99,84.81,84.88,159
20181201|2018-10-03 06:00,3,84.88,84.88,84.59,84.69,258
20181201|2018-10-03 06:30,3,84.7,84.87,84.7,84.82,121
20181201|2018-10-03 07:00,3,84.83,84.96,84.83,84.96,133
20181201|2018-10-03 07:30,3,84.96,85.02,84.92,85.01,79
20181201|2018-10-03 08:00,3,85.01,85.01,84.6,84.64,395
20181201|2018-10-03 08:30,3,84.65,84.73,84.48,84.56,363
20181201|2018-10-03 09:00,3,84.55,84.74,84.55,84.58,172
20181201|2018-10-03 09:30,3,84.51,85.23,84.01,85.06,3485
20181201|2018-10-03 10:00,3,85.09,85.69,85,85.1,1910
20181201|2018-10-03 10:30,3,85.13,85.4,84.83,85.22,998
20181201|2018-10-03 11:00,3,85.25,85.4,85.22,85.31,276
20181201|2018-10-03 11:30,3,85.32,85.41,85.26,85.4,166
20181201|2018-10-03 12:00,3,85.4,85.96,85.39,85.96,521
20181201|2018-10-03 12:30,3,85.99,86.72,85.97,86.46,972
20181201|2018-10-03 13:00,3,86.49,86.63,86.2,86.28,757
20181201|2018-10-03 13:30,3,86.28,86.28,86.12,86.21,225
20181201|2018-10-03 14:00,3,86.22,86.27,86.15,86.15,80
20181201|2018-10-03 14:30,3,86.15,86.2,85.97,86.01,102
20181201|2018-10-03 15:00,3,85.98,86.03,85.94,85.96,10
20181201|2018-10-03 15:30,3,85.99,86.01,85.95,85.98,23
20181201|2018-10-03 17:00,4,86.13,86.13,85.99,86.01,22
20181201|2018-10-03 17:30,4,86.01,86.06,86,86.06,8
20181201|2018-10-03 18:00,4,86.07,86.07,86.01,86.07,5
20181201|2018-10-03 18:30,4,86.02,86.02,85.92,85.92,18
20181201|2018-10-03 19:00,4,85.92,85.95,85.77,85.77,21
20181201|2018-10-03 19:30,4,85.93,85.93,85.91,85.91,2
20181201|2018-10-03 20:00,4,85.9,85.97,85.86,85.96,7
20181201|2018-10-03 20:30,4,85.92,85.95,85.92,85.95,3
20181201|2018-10-03 21:00,4,85.98,86.17,85.98,86.15,32
20181201|2018-10-03 21:30,4,86.1,86.14,86.1,86.11,3
20181201|2018-10-03 22:00,4,86.09,86.12,86.09,86.12,2
20181201|2018-10-03 22:30,4,86.15,86.15,86.15,86.15,1
20181201|2018-10-03 23:00,4,86.16,86.16,86.16,86.16,1
20181201|2018-10-03 23:30,4,86.19,86.23,86.19,86.19,8
20181201|2018-10-04 00:00,4,86.11,86.11,86.11,86.11,1
20181201|2018-10-04 00:30,4,86.16,86.16,86.09,86.09,11
20181201|2018-10-04 01:00,4,86.08,86.08,85.92,85.95,68
20181201|2018-10-04 01:30,4,85.96,86.18,85.91,86.17,153
20181201|2018-10-04 02:00,4,86.15,86.25,86.12,86.13,179
20181201|2018-10-04 02:30,4,86.21,86.42,86.21,86.36,209
20181201|2018-10-04 03:00,4,86.35,86.37,86.11,86.12,230
20181201|2018-10-04 03:30,4,86.13,86.27,86.03,86.18,215
20181201|2018-10-04 04:00,4,86.18,86.23,86.07,86.13,274
20181201|2018-10-04 04:30,4,86,86.14,85.96,86.11,104
20181201|2018-10-04 05:00,4,86.12,86.19,86.04,86.17,53
20181201|2018-10-04 05:30,4,86.13,86.13,85.97,86.1,125
20181201|2018-10-04 06:00,4,86.12,86.2,86.11,86.12,54
20181201|2018-10-04 06:30,4,86.12,86.16,86.08,86.08,94
20181201|2018-10-04 07:00,4,86.08,86.09,85.9,85.94,190
20181201|2018-10-04 07:30,4,85.91,86.07,85.86,86.06,155
20181201|2018-10-04 08:00,4,86.05,86.07,85.75,85.92,344
20181201|2018-10-04 08:30,4,85.95,85.96,85.58,85.84,697
20181201|2018-10-04 09:00,4,85.79,85.97,85.5,85.97,474
20181201|2018-10-04 09:30,4,85.92,85.93,85.32,85.73,840
20181201|2018-10-04 10:00,4,85.7,85.75,85.26,85.75,1171
20181201|2018-10-04 10:30,4,85.76,85.76,85.23,85.32,459
20181201|2018-10-04 11:00,4,85.33,85.37,85,85.01,1002
20181201|2018-10-04 11:30,4,85,85.22,84.84,85.09,468
20181201|2018-10-04 12:00,4,85.09,85.13,84.87,84.91,1006
20181201|2018-10-04 12:30,4,84.88,84.96,84.15,84.96,3147
20181201|2018-10-04 13:00,4,84.95,84.95,84.33,84.65,971
20181201|2018-10-04 13:30,4,84.65,84.76,84.59,84.75,270
20181201|2018-10-04 14:00,4,84.75,84.8,84.66,84.66,84
20181201|2018-10-04 14:30,4,84.64,84.72,84.61,84.72,60
20181201|2018-10-04 15:00,4,84.73,84.73,84.73,84.73,5
20181201|2018-10-04 15:30,4,84.77,84.89,84.77,84.86,44
20181201|2018-10-04 17:00,5,84.71,84.84,84.71,84.8,9
20181201|2018-10-04 17:30,5,84.84,84.84,84.84,84.84,3
20181201|2018-10-04 18:00,5,84.82,84.82,84.82,84.82,1
20181201|2018-10-04 18:30,5,84.82,85,84.81,84.99,16
20181201|2018-10-04 19:00,5,84.95,85.01,84.88,84.98,19
20181201|2018-10-04 19:30,5,84.94,85.07,84.94,85.06,9
20181201|2018-10-04 20:00,5,85.02,85.02,85.02,85.02,1
20181201|2018-10-04 20:30,5,85.06,85.1,85.03,85.1,6
20181201|2018-10-04 21:00,5,85.04,85.04,85.01,85.01,3
20181201|2018-10-04 22:00,5,84.91,84.91,84.87,84.87,7
20181201|2018-10-04 22:30,5,84.87,84.88,84.86,84.88,3
20181201|2018-10-04 23:00,5,84.87,84.89,84.86,84.86,4
20181201|2018-10-04 23:30,5,84.88,84.99,84.88,84.95,8
20181201|2018-10-05 00:00,5,85.01,85.01,85.01,85.01,4
20181201|2018-10-05 00:30,5,84.98,85.01,84.98,85,6
20181201|2018-10-05 01:00,5,85.09,85.11,85.04,85.05,35
20181201|2018-10-05 01:30,5,85.02,85.03,85.02,85.03,6
20181201|2018-10-05 02:00,5,85.04,85.07,84.95,85.02,64
20181201|2018-10-05 02:30,5,85.05,85.07,84.79,84.83,129
20181201|2018-10-05 03:00,5,84.85,84.86,84.55,84.69,224
20181201|2018-10-05 03:30,5,84.7,84.7,84.32,84.46,484
20181201|2018-10-05 04:00,5,84.44,84.99,84.4,84.88,1193
20181201|2018-10-05 04:30,5,84.89,85,84.8,84.89,196
20181201|2018-10-05 05:00,5,84.87,84.89,84.61,84.65,136
20181201|2018-10-05 05:30,5,84.66,84.69,84.43,84.43,231
20181201|2018-10-05 06:00,5,84.44,84.46,84.21,84.31,298
20181201|2018-10-05 06:30,5,84.31,84.52,84.09,84.43,433
20181201|2018-10-05 07:00,5,84.49,84.66,84.47,84.49,124
20181201|2018-10-05 07:30,5,84.57,84.57,84.34,84.49,81
20181201|2018-10-05 08:00,5,84.48,84.63,84.33,84.5,233
20181201|2018-10-05 08:30,5,84.47,84.53,83.97,84.47,805
20181201|2018-10-05 09:00,5,84.45,84.92,84.4,84.4,938
20181201|2018-10-05 09:30,5,84.41,84.82,84.39,84.68,458
20181201|2018-10-05 10:00,5,84.71,85.02,84.55,84.91,675
20181201|2018-10-05 10:30,5,84.88,84.89,84.44,84.51,696
20181201|2018-10-05 11:00,5,84.43,84.81,84.37,84.71,1292
20181201|2018-10-05 11:30,5,84.69,85.05,84.56,84.78,318
20181201|2018-10-05 12:00,5,84.79,84.8,84.54,84.57,389
20181201|2018-10-05 12:30,5,84.58,84.65,84.44,84.5,239
20181201|2018-10-05 13:00,5,84.51,84.58,84.05,84.05,412
20181201|2018-10-05 13:30,5,84.07,84.21,83.92,84.11,394
20181201|2018-10-05 14:00,5,84.14,84.14,84.11,84.13,45
20181201|2018-10-05 14:30,5,84.13,84.14,84.04,84.12,66
20181201|2018-10-05 15:00,5,84.1,84.11,84.08,84.1,32
20181201|2018-10-05 15:30,5,84.1,84.1,83.97,83.97,28
20181201|2018-10-07 17:00,8,84.11,84.31,83.6,83.66,109
20181201|2018-10-07 17:30,8,83.61,83.61,83.2,83.5,97
20181201|2018-10-07 18:00,8,83.46,83.62,83.44,83.62,10
20181201|2018-10-07 18:30,8,83.65,83.65,83.42,83.42,19
20181201|2018-10-07 19:00,8,83.44,83.56,83.35,83.56,35
20181201|2018-10-07 19:30,8,83.55,83.57,83.35,83.35,48
20181201|2018-10-07 20:00,8,83.35,83.42,83.19,83.37,293
20181201|2018-10-07 20:30,8,83.34,83.36,83.23,83.35,76
20181201|2018-10-07 21:00,8,83.29,83.32,83.27,83.32,4
20181201|2018-10-07 21:30,8,83.32,83.32,83.23,83.23,4
20181201|2018-10-07 22:00,8,83.26,83.26,83.2,83.21,72
20181201|2018-10-07 22:30,8,83.26,83.33,83.26,83.31,11
20181201|2018-10-07 23:00,8,83.3,83.39,83.3,83.39,29
20181201|2018-10-07 23:30,8,83.41,83.41,83.35,83.35,17
20181201|2018-10-08 00:00,8,83.35,83.42,83.35,83.37,16
20181201|2018-10-08 00:30,8,83.27,83.41,83.27,83.37,38
20181201|2018-10-08 01:00,8,83.41,83.55,83.41,83.47,117
20181201|2018-10-08 01:30,8,83.45,83.58,83.35,83.55,154
20181201|2018-10-08 02:00,8,83.57,83.57,83.24,83.26,199
20181201|2018-10-08 02:30,8,83.22,83.36,83.05,83.14,479
20181201|2018-10-08 03:00,8,83.14,83.16,82.82,82.9,610
20181201|2018-10-08 03:30,8,82.9,83.04,82.82,83,237
20181201|2018-10-08 04:00,8,83.01,83.17,83.01,83.05,111
20181201|2018-10-08 04:30,8,83.04,83.13,82.94,83.1,131
20181201|2018-10-08 05:00,8,83.13,83.2,82.69,82.69,157
20181201|2018-10-08 05:30,8,82.7,82.95,82.66,82.91,221
20181201|2018-10-08 06:00,8,82.88,82.96,82.83,82.84,64
20181201|2018-10-08 06:30,8,82.92,83.01,82.84,82.98,80
20181201|2018-10-08 07:00,8,83,83.08,82.99,83.06,150
20181201|2018-10-08 07:30,8,83.06,83.07,82.77,83.05,257
20181201|2018-10-08 08:00,8,83.09,83.32,83.05,83.26,576
20181201|2018-10-08 08:30,8,83.25,83.85,83.15,83.82,900
20181201|2018-10-08 09:00,8,83.81,83.96,83.35,83.43,1126
20181201|2018-10-08 09:30,8,83.39,83.56,83.23,83.44,456
20181201|2018-10-08 10:00,8,83.45,83.76,83.28,83.7,455
20181201|2018-10-08 10:30,8,83.71,83.75,83.45,83.48,485
20181201|2018-10-08 11:00,8,83.46,83.49,83.22,83.3,257
20181201|2018-10-08 11:30,8,83.33,83.48,83.29,83.34,147
20181201|2018-10-08 12:00,8,83.34,83.56,83.34,83.53,106
20181201|2018-10-08 12:30,8,83.57,83.82,83.57,83.7,276
20181201|2018-10-08 13:00,8,83.7,83.97,83.63,83.85,489
20181201|2018-10-08 13:30,8,83.85,83.86,83.71,83.8,165
20181201|2018-10-08 14:00,8,83.73,83.78,83.72,83.78,91
20181201|2018-10-08 14:30,8,83.8,83.84,83.78,83.81,56
20181201|2018-10-08 15:00,8,83.85,83.89,83.85,83.89,12
20181201|2018-10-08 15:30,8,83.84,83.86,83.77,83.82,19
20181201|2018-10-08 17:00,9,83.77,83.82,83.75,83.82,4
20181201|2018-10-08 18:30,9,83.85,83.87,83.82,83.83,14
20181201|2018-10-08 19:00,9,83.87,84,83.77,83.77,13
20181201|2018-10-08 19:30,9,83.76,83.76,83.72,83.72,4
20181201|2018-10-08 20:00,9,83.8,83.97,83.8,83.95,46
20181201|2018-10-08 20:30,9,83.94,84,83.85,83.97,142
20181201|2018-10-08 21:00,9,84,84.14,84,84.08,139
20181201|2018-10-08 21:30,9,84.14,84.28,84.14,84.27,62
20181201|2018-10-08 22:00,9,84.24,84.47,84.24,84.44,77
20181201|2018-10-08 22:30,9,84.39,84.45,84.31,84.37,22
20181201|2018-10-08 23:00,9,84.42,84.42,84.42,84.42,1
20181201|2018-10-08 23:30,9,84.42,84.42,84.4,84.4,2
20181201|2018-10-09 00:00,9,84.36,84.36,84.28,84.28,4
20181201|2018-10-09 00:30,9,84.33,84.45,84.26,84.3,89
20181201|2018-10-09 01:00,9,84.32,84.36,84.22,84.34,35
20181201|2018-10-09 01:30,9,84.36,84.58,84.29,84.58,85
20181201|2018-10-09 02:00,9,84.57,84.58,84.45,84.46,96
20181201|2018-10-09 02:30,9,84.44,84.47,84.36,84.38,95
20181201|2018-10-09 03:00,9,84.41,84.48,84.21,84.46,322
20181201|2018-10-09 03:30,9,84.42,84.78,84.38,84.75,616
20181201|2018-10-09 04:00,9,84.76,85.03,84.63,84.9,651
20181201|2018-10-09 04:30,9,84.93,84.93,84.68,84.8,210
20181201|2018-10-09 05:00,9,84.76,84.8,84.63,84.68,91
20181201|2018-10-09 05:30,9,84.65,84.94,84.65,84.71,329
20181201|2018-10-09 06:00,9,84.72,84.72,84.56,84.56,115
20181201|2018-10-09 06:30,9,84.59,84.59,84.4,84.52,145
20181201|2018-10-09 07:00,9,84.47,84.58,84.4,84.5,269
20181201|2018-10-09 07:30,9,84.55,84.66,84.41,84.64,231
20181201|2018-10-09 08:00,9,84.63,84.7,84.31,84.57,906
20181201|2018-10-09 08:30,9,84.57,84.66,84.3,84.45,332
20181201|2018-10-09 09:00,9,84.36,84.36,83.83,84.08,1118
20181201|2018-10-09 09:30,9,84.08,84.8,84.08,84.68,645
20181201|2018-10-09 10:00,9,84.73,84.95,84.62,84.78,937
20181201|2018-10-09 10:30,9,84.78,84.88,84.68,84.81,404
20181201|2018-10-09 11:00,9,84.8,84.84,84.6,84.66,537
20181201|2018-10-09 11:30,9,84.67,84.73,84.59,84.69,167
20181201|2018-10-09 12:00,9,84.72,84.94,84.66,84.89,376
20181201|2018-10-09 12:30,9,84.93,85.44,84.9,85.18,815
20181201|2018-10-09 13:00,9,85.16,85.2,84.88,85.03,911
20181201|2018-10-09 13:30,9,84.95,85.1,84.82,84.88,150
20181201|2018-10-09 14:00,9,84.83,84.87,84.74,84.8,104
20181201|2018-10-09 14:30,9,84.8,85,84.79,84.96,100
20181201|2018-10-09 15:00,9,84.97,84.98,84.78,84.78,21
20181201|2018-10-09 15:30,9,84.82,84.87,84.81,84.84,13
20181201|2018-10-09 17:00,10,84.88,84.92,84.88,84.91,26
20181201|2018-10-09 17:30,10,84.9,84.91,84.89,84.89,10
20181201|2018-10-09 18:00,10,84.9,84.93,84.9,84.93,4
20181201|2018-10-09 18:30,10,84.93,84.93,84.93,84.93,5
20181201|2018-10-09 19:00,10,84.94,85,84.94,84.94,16
20181201|2018-10-09 19:30,10,84.97,85.02,84.97,85.02,9
20181201|2018-10-09 20:00,10,84.95,84.95,84.83,84.9,28
20181201|2018-10-09 20:30,10,84.87,84.91,84.85,84.88,32
20181201|2018-10-09 21:00,10,84.83,84.86,84.78,84.78,47
20181201|2018-10-09 21:30,10,84.84,84.84,84.62,84.78,74
20181201|2018-10-09 22:00,10,84.77,84.83,84.75,84.8,33
20181201|2018-10-09 22:30,10,84.78,84.8,84.78,84.78,5
20181201|2018-10-09 23:30,10,84.8,84.8,84.77,84.78,3
20181201|2018-10-10 00:00,10,84.74,84.81,84.73,84.81,9
20181201|2018-10-10 00:30,10,84.84,84.89,84.84,84.87,9
20181201|2018-10-10 01:00,10,84.78,84.96,84.78,84.96,65
20181201|2018-10-10 01:30,10,84.95,85.06,84.87,85.04,118
20181201|2018-10-10 02:00,10,84.95,84.98,84.79,84.79,67
20181201|2018-10-10 02:30,10,84.8,84.8,84.66,84.77,118
20181201|2018-10-10 03:00,10,84.71,84.81,84.61,84.64,277
20181201|2018-10-10 03:30,10,84.62,84.78,84.58,84.75,373
20181201|2018-10-10 04:00,10,84.72,84.89,84.7,84.89,94
20181201|2018-10-10 04:30,10,84.9,85.16,84.9,85.1,332
20181201|2018-10-10 05:00,10,85.05,85.11,84.88,85.11,62
20181201|2018-10-10 05:30,10,84.99,85.07,84.89,84.89,61
20181201|2018-10-10 06:00,10,84.89,84.93,84.72,84.93,205
20181201|2018-10-10 06:30,10,84.93,84.96,84.86,84.88,92
20181201|2018-10-10 07:00,10,84.83,84.85,84.67,84.79,68
20181201|2018-10-10 07:30,10,84.83,84.83,84.52,84.59,216
20181201|2018-10-10 08:00,10,84.64,84.69,84.48,84.61,162
20181201|2018-10-10 08:30,10,84.58,84.59,84.17,84.2,519
20181201|2018-10-10 09:00,10,84.19,84.28,83.9,84.04,663
20181201|2018-10-10 09:30,10,84.04,84.15,83.56,83.66,1487
20181201|2018-10-10 10:00,10,83.72,83.89,83.26,83.58,1332
20181201|2018-10-10 10:30,10,83.56,83.65,83.3,83.32,473
20181201|2018-10-10 11:00,10,83.32,83.55,83.01,83.48,551
20181201|2018-10-10 11:30,10,83.42,83.57,83.31,83.51,220
20181201|2018-10-10 12:00,10,83.51,83.67,83.27,83.51,236
20181201|2018-10-10 12:30,10,83.5,83.52,83.3,83.3,171
20181201|2018-10-10 13:00,10,83.33,83.4,83.01,83.04,824
20181201|2018-10-10 13:30,10,83.04,83.16,82.9,82.94,429
20181201|2018-10-10 14:00,10,82.93,82.94,82.72,82.79,241
20181201|2018-10-10 14:30,10,82.78,82.79,82.62,82.66,375
20181201|2018-10-10 15:00,10,82.66,82.76,82.62,82.76,62
20181201|2018-10-10 15:30,10,82.72,82.72,82.28,82.38,171
20181201|2018-10-10 17:00,11,82.59,82.61,82.5,82.5,27
20181201|2018-10-10 17:30,11,82.5,82.53,82.43,82.44,35
20181201|2018-10-10 18:00,11,82.52,82.52,82.52,82.52,2
20181201|2018-10-10 18:30,11,82.49,82.54,82.48,82.53,6
20181201|2018-10-10 19:00,11,82.51,82.56,82.33,82.46,52
20181201|2018-10-10 19:30,11,82.5,82.51,82.46,82.46,8
20181201|2018-10-10 20:00,11,82.59,82.59,82.18,82.27,371
20181201|2018-10-10 20:30,11,82.2,82.25,81.9,81.91,172
20181201|2018-10-10 21:00,11,81.89,81.97,81.62,81.78,184
20181201|2018-10-10 21:30,11,81.86,81.86,81.52,81.6,121
20181201|2018-10-10 22:00,11,81.6,81.6,81.48,81.51,80
20181201|2018-10-10 22:30,11,81.54,81.54,81.45,81.51,26
20181201|2018-10-10 23:00,11,81.45,81.61,81.36,81.61,87
20181201|2018-10-10 23:30,11,81.61,81.67,81.58,81.66,75
20181201|2018-10-11 00:00,11,81.68,81.77,81.45,81.47,213
20181201|2018-10-11 00:30,11,81.49,81.87,81.49,81.82,272
20181201|2018-10-11 01:00,11,81.84,82.01,81.82,81.96,133
20181201|2018-10-11 01:30,11,81.97,82.17,81.89,82.15,268
20181201|2018-10-11 02:00,11,82.16,82.39,82.02,82.36,556
20181201|2018-10-11 02:30,11,82.36,82.41,82.04,82.04,295
20181201|2018-10-11 03:00,11,82.07,82.22,81.98,82.1,490
20181201|2018-10-11 03:30,11,82.12,82.22,81.58,81.73,689
20181201|2018-10-11 04:00,11,81.69,81.72,81.22,81.59,1441
20181201|2018-10-11 04:30,11,81.57,81.87,81.49,81.83,612
20181201|2018-10-11 05:00,11,81.86,82.02,81.28,81.45,1047
20181201|2018-10-11 05:30,11,81.49,81.51,81.15,81.38,824
20181201|2018-10-11 06:00,11,81.37,81.6,81.37,81.53,182
20181201|2018-10-11 06:30,11,81.57,81.65,81.46,81.64,290
20181201|2018-10-11 07:00,11,81.65,81.8,81.64,81.69,198
20181201|2018-10-11 07:30,11,81.7,82.13,81.7,81.95,452
20181201|2018-10-11 08:00,11,81.92,82.04,81.57,81.6,698
20181201|2018-10-11 08:30,11,81.6,81.79,81.33,81.77,693
20181201|2018-10-11 09:00,11,81.7,81.71,81.4,81.43,468
20181201|2018-10-11 09:30,11,81.49,81.59,81.18,81.23,355
20181201|2018-10-11 10:00,11,81.3,81.58,80.68,80.94,2446
20181201|2018-10-11 10:30,11,80.97,81.27,80.78,81.24,581
20181201|2018-10-11 11:00,11,81.26,81.39,81.1,81.29,830
20181201|2018-10-11 11:30,11,81.3,81.32,80.96,81,423
20181201|2018-10-11 12:00,11,81,81,80.71,80.74,475
20181201|2018-10-11 12:30,11,80.75,80.75,80.52,80.52,449
20181201|2018-10-11 13:00,11,80.56,80.56,80.22,80.25,1388
20181201|2018-10-11 13:30,11,80.25,80.28,79.8,80.04,1013
20181201|2018-10-11 14:00,11,80,80.29,79.97,80.23,121
20181201|2018-10-11 14:30,11,80.2,80.33,80.08,80.08,98
20181201|2018-10-11 15:00,11,80.1,80.23,80.06,80.18,76
20181201|2018-10-11 15:30,11,80.2,80.29,80.2,80.29,5
20181201|2018-10-11 17:00,12,80.28,80.41,80.24,80.4,10
20181201|2018-10-11 17:30,12,80.43,80.54,80.43,80.44,6
20181201|2018-10-11 18:00,12,80.43,80.47,80.43,80.47,4
20181201|2018-10-11 18:30,12,80.43,80.43,80.36,80.36,16
20181201|2018-10-11 19:00,12,80.32,80.4,80.23,80.4,58
20181201|2018-10-11 19:30,12,80.4,80.4,80.39,80.4,5
20181201|2018-10-11 20:00,12,80.43,80.49,80.39,80.48,158
20181201|2018-10-11 20:30,12,80.46,80.55,80.45,80.55,25
20181201|2018-10-11 21:00,12,80.56,80.65,80.52,80.59,87
20181201|2018-10-11 21:30,12,80.6,80.65,80.55,80.61,85
20181201|2018-10-11 22:00,12,80.61,80.71,80.59,80.7,100
20181201|2018-10-11 22:30,12,80.69,80.76,80.69,80.76,42
20181201|2018-10-11 23:00,12,80.75,80.8,80.73,80.8,36
20181201|2018-10-11 23:30,12,80.73,81.16,80.73,81.14,123
20181201|2018-10-12 00:00,12,81.15,81.3,81.08,81.22,124
20181201|2018-10-12 00:30,12,81.23,81.27,81.06,81.11,200
20181201|2018-10-12 01:00,12,81.15,81.34,81.14,81.29,108
20181201|2018-10-12 01:30,12,81.31,81.47,81.18,81.47,188
20181201|2018-10-12 02:00,12,81.46,81.46,81.18,81.36,1113
20181201|2018-10-12 02:30,12,81.36,81.37,81.15,81.19,149
20181201|2018-10-12 03:00,12,81.18,81.18,80.86,81.06,367
20181201|2018-10-12 03:30,12,81.05,81.14,80.8,80.85,267
20181201|2018-10-12 04:00,12,80.86,80.86,80.7,80.73,136
20181201|2018-10-12 04:30,12,80.86,80.99,80.8,80.82,273
20181201|2018-10-12 05:00,12,80.8,80.8,80.44,80.46,310
20181201|2018-10-12 05:30,12,80.5,80.63,80.37,80.59,180
20181201|2018-10-12 06:00,12,80.62,80.79,80.6,80.68,129
20181201|2018-10-12 06:30,12,80.64,80.66,80.48,80.66,128
20181201|2018-10-12 07:00,12,80.66,80.99,80.58,80.94,139
20181201|2018-10-12 07:30,12,80.92,80.98,80.84,80.85,121
20181201|2018-10-12 08:00,12,80.83,81.1,80.76,80.87,427
20181201|2018-10-12 08:30,12,80.86,80.91,80.58,80.59,423
20181201|2018-10-12 09:00,12,80.53,80.6,80.33,80.36,487
20181201|2018-10-12 09:30,12,80.37,80.48,80.08,80.4,734
20181201|2018-10-12 10:00,12,80.32,80.71,80.27,80.7,526
20181201|2018-10-12 10:30,12,80.71,80.71,80.01,80.02,750
20181201|2018-10-12 11:00,12,80.02,80.05,79.51,79.67,1585
20181201|2018-10-12 11:30,12,79.66,79.85,79.22,79.57,954
20181201|2018-10-12 12:00,12,79.56,79.87,79.56,79.8,248
20181201|2018-10-12 12:30,12,79.8,80.21,79.75,80.1,725
20181201|2018-10-12 13:00,12,80.1,80.44,79.84,80.44,832
20181201|2018-10-12 13:30,12,80.42,80.65,80.38,80.55,340
20181201|2018-10-12 14:00,12,80.55,80.68,80.52,80.65,79
20181201|2018-10-12 14:30,12,80.65,80.78,80.6,80.62,71
20181201|2018-10-12 15:00,12,80.6,80.6,80.51,80.51,17
20181201|2018-10-12 15:30,12,80.55,80.57,80.47,80.57,21
20181201|2018-10-14 17:00,15,80.97,81.91,80.77,81.83,106
20181201|2018-10-14 17:30,15,81.81,81.86,81.65,81.65,31
20181201|2018-10-14 18:00,15,81.63,81.63,81.63,81.63,6
20181201|2018-10-14 18:30,15,81.62,81.74,81.62,81.74,13
20181201|2018-10-14 19:00,15,81.78,81.85,81.73,81.76,26
20181201|2018-10-14 19:30,15,81.61,81.61,81.48,81.57,131
20181201|2018-10-14 20:00,15,81.51,81.54,81.37,81.47,106
20181201|2018-10-14 20:30,15,81.41,81.54,81.38,81.54,54
20181201|2018-10-14 21:00,15,81.53,81.53,81.36,81.36,39
20181201|2018-10-14 21:30,15,81.36,81.4,81.32,81.4,20
20181201|2018-10-14 22:00,15,81.36,81.47,81.35,81.43,46
20181201|2018-10-14 22:30,15,81.43,81.46,81.4,81.4,8
20181201|2018-10-14 23:00,15,81.41,81.43,81.41,81.43,10
20181201|2018-10-14 23:30,15,81.44,81.45,81.4,81.44,6
20181201|2018-10-15 00:00,15,81.46,81.48,81.42,81.42,9
20181201|2018-10-15 00:30,15,81.41,81.41,81.15,81.26,83
20181201|2018-10-15 01:00,15,81.26,81.34,81.24,81.34,48
20181201|2018-10-15 01:30,15,81.33,81.46,81.33,81.43,142
20181201|2018-10-15 02:00,15,81.34,81.34,81.13,81.14,164
20181201|2018-10-15 02:30,15,81.12,81.12,80.64,80.64,282
20181201|2018-10-15 03:00,15,80.62,81.11,80.56,81.02,462
20181201|2018-10-15 03:30,15,81.02,81.24,80.94,81.15,291
20181201|2018-10-15 04:00,15,81.11,81.19,80.79,81.17,232
20181201|2018-10-15 04:30,15,81.18,81.37,81.14,81.22,484
20181201|2018-10-15 05:00,15,81.25,81.47,81.24,81.33,115
20181201|2018-10-15 05:30,15,81.27,81.31,81.07,81.11,101
20181201|2018-10-15 06:00,15,81.09,81.28,81.06,81.26,146
20181201|2018-10-15 06:30,15,81.24,81.3,81.09,81.29,74
20181201|2018-10-15 07:00,15,81.25,81.28,81.16,81.2,48
20181201|2018-10-15 07:30,15,81.21,81.23,80.98,81.02,251
20181201|2018-10-15 08:00,15,81.02,81.17,80.54,80.6,941
20181201|2018-10-15 08:30,15,80.55,80.6,79.91,79.94,1135
20181201|2018-10-15 09:00,15,79.92,80.33,79.85,80.27,917
20181201|2018-10-15 09:30,15,80.27,80.77,80.15,80.56,912
20181201|2018-10-15 10:00,15,80.58,80.88,80.48,80.7,664
20181201|2018-10-15 10:30,15,80.69,80.71,80.02,80.09,701
20181201|2018-10-15 11:00,15,80.09,80.5,80.02,80.41,650
20181201|2018-10-15 11:30,15,80.4,80.52,80.34,80.34,232
20181201|2018-10-15 12:00,15,80.35,80.53,80.34,80.4,109
20181201|2018-10-15 12:30,15,80.49,80.6,80.44,80.47,102
20181201|2018-10-15 13:00,15,80.46,80.82,80.36,80.82,740
20181201|2018-10-15 13:30,15,80.81,80.82,80.62,80.63,100
20181201|2018-10-15 14:00,15,80.62,80.68,80.62,80.64,69
20181201|2018-10-15 14:30,15,80.62,80.68,80.59,80.66,39
20181201|2018-10-15 15:00,15,80.71,80.78,80.68,80.76,52
20181201|2018-10-15 15:30,15,80.76,80.81,80.76,80.81,7
20181201|2018-10-15 17:00,16,80.7,80.76,80.64,80.7,23
20181201|2018-10-15 17:30,16,80.71,80.71,80.71,80.71,1
20181201|2018-10-15 18:00,16,80.72,80.82,80.72,80.82,4
20181201|2018-10-15 18:30,16,80.81,81.01,80.81,80.86,30
20181201|2018-10-15 19:00,16,80.9,80.93,80.87,80.88,8
20181201|2018-10-15 19:30,16,80.83,80.9,80.83,80.88,14
20181201|2018-10-15 20:00,16,80.89,80.94,80.89,80.94,29
20181201|2018-10-15 20:30,16,80.9,81.12,80.9,81.08,38
20181201|2018-10-15 21:00,16,81.12,81.14,81.05,81.14,49
20181201|2018-10-15 21:30,16,81.15,81.18,81,81,24
20181201|2018-10-15 22:00,16,81.02,81.03,81.01,81.03,8
20181201|2018-10-15 22:30,16,81,81.01,81,81.01,2
20181201|2018-10-15 23:00,16,80.97,81.09,80.97,81.09,19
20181201|2018-10-15 23:30,16,81.02,81.08,81.01,81.08,12
20181201|2018-10-16 00:00,16,81.11,81.13,81.08,81.13,19
20181201|2018-10-16 00:30,16,81.12,81.12,80.98,80.98,38
20181201|2018-10-16 01:00,16,81.05,81.05,80.51,80.71,246
20181201|2018-10-16 01:30,16,80.72,80.72,80.63,80.72,30
20181201|2018-10-16 02:00,16,80.68,80.68,80.45,80.46,164
20181201|2018-10-16 02:30,16,80.46,80.54,80.1,80.21,358
20181201|2018-10-16 03:00,16,80.16,80.26,79.8,80.19,922
20181201|2018-10-16 03:30,16,80.21,80.36,80.1,80.34,349
20181201|2018-10-16 04:00,16,80.32,80.57,80.16,80.33,282
20181201|2018-10-16 04:30,16,80.28,80.28,80.07,80.22,327
20181201|2018-10-16 05:00,16,80.24,80.26,80.03,80.09,229
20181201|2018-10-16 05:30,16,80.09,80.13,79.98,80.07,70
20181201|2018-10-16 06:00,16,80.06,80.18,80.06,80.18,54
20181201|2018-10-16 06:30,16,80.22,80.32,80.15,80.32,139
20181201|2018-10-16 07:00,16,80.32,80.4,80.26,80.26,54
20181201|2018-10-16 07:30,16,80.25,80.34,80.2,80.26,112
20181201|2018-10-16 08:00,16,80.25,80.4,80.13,80.29,345
20181201|2018-10-16 08:30,16,80.27,80.66,80.12,80.58,1228
20181201|2018-10-16 09:00,16,80.6,80.94,80.58,80.58,584
20181201|2018-10-16 09:30,16,80.58,80.74,80.43,80.74,388
20181201|2018-10-16 10:00,16,80.74,80.91,80.53,80.64,514
20181201|2018-10-16 10:30,16,80.63,81.04,80.54,80.97,559
20181201|2018-10-16 11:00,16,80.97,81.39,80.86,80.9,623
20181201|2018-10-16 11:30,16,80.92,81.24,80.92,81.23,309
20181201|2018-10-16 12:00,16,81.23,81.51,81.15,81.32,476
20181201|2018-10-16 12:30,16,81.33,81.74,81.31,81.57,364
20181201|2018-10-16 13:00,16,81.57,81.66,81.35,81.39,536
20181201|2018-10-16 13:30,16,81.43,81.45,81.27,81.29,163
20181201|2018-10-16 14:00,16,81.29,81.32,81.22,81.31,51
20181201|2018-10-16 14:30,16,81.33,81.37,81.3,81.31,41
20181201|2018-10-16 15:00,16,81.32,81.37,81.29,81.35,34
20181201|2018-10-16 15:30,16,81.16,81.72,81.13,81.61,146
20181201|2018-10-16 17:00,17,81.6,81.83,81.58,81.67,28
20181201|2018-10-16 17:30,17,81.66,81.66,81.62,81.63,11
20181201|2018-10-16 18:00,17,81.62,81.62,81.62,81.62,1
20181201|2018-10-16 18:30,17,81.6,81.68,81.6,81.67,11
20181201|2018-10-16 19:00,17,81.71,81.77,81.63,81.76,24
20181201|2018-10-16 19:30,17,81.73,81.74,81.67,81.74,12
20181201|2018-10-16 20:00,17,81.71,81.71,81.54,81.56,24
20181201|2018-10-16 20:30,17,81.59,81.61,81.42,81.43,13
20181201|2018-10-16 21:00,17,81.43,81.47,81.39,81.47,4
20181201|2018-10-16 21:30,17,81.46,81.52,81.44,81.51,25
20181201|2018-10-16 22:00,17,81.45,81.46,81.42,81.45,18
20181201|2018-10-16 22:30,17,81.45,81.45,81.44,81.44,3
20181201|2018-10-16 23:00,17,81.44,81.44,81.44,81.44,1
20181201|2018-10-16 23:30,17,81.45,81.45,81.45,81.45,2
20181201|2018-10-17 00:00,17,81.47,81.47,81.36,81.36,2
20181201|2018-10-17 00:30,17,81.36,81.42,81.33,81.41,28
20181201|2018-10-17 01:00,17,81.49,81.67,81.49,81.67,82
20181201|2018-10-17 01:30,17,81.72,81.72,81.61,81.65,255
20181201|2018-10-17 02:00,17,81.58,81.64,81.5,81.55,55
20181201|2018-10-17 02:30,17,81.53,81.82,81.48,81.82,165
20181201|2018-10-17 03:00,17,81.83,81.83,81.59,81.66,216
20181201|2018-10-17 03:30,17,81.66,81.84,81.64,81.72,176
20181201|2018-10-17 04:00,17,81.71,81.74,81.35,81.38,202
20181201|2018-10-17 04:30,17,81.4,81.43,81.21,81.25,137
20181201|2018-10-17 05:00,17,81.2,81.3,81.1,81.18,142
20181201|2018-10-17 05:30,17,81.12,81.19,81.04,81.1,101
20181201|2018-10-17 06:00,17,81.09,81.28,81.08,81.2,190
20181201|2018-10-17 06:30,17,81.2,81.26,81.02,81.03,66
20181201|2018-10-17 07:00,17,81.01,81.18,80.96,81.01,141
20181201|2018-10-17 07:30,17,81,81.02,80.79,80.9,413
20181201|2018-10-17 08:00,17,80.9,80.9,80.61,80.8,497
20181201|2018-10-17 08:30,17,80.74,80.82,80.26,80.49,1143
20181201|2018-10-17 09:00,17,80.47,80.56,80.24,80.51,495
20181201|2018-10-17 09:30,17,80.42,80.42,79.17,79.55,3294
20181201|2018-10-17 10:00,17,79.56,79.98,79.45,79.91,976
20181201|2018-10-17 10:30,17,79.92,80.07,79.55,79.98,703
20181201|2018-10-17 11:00,17,79.98,80.12,79.88,80.07,595
20181201|2018-10-17 11:30,17,80.08,80.39,80,80.25,506
20181201|2018-10-17 12:00,17,80.24,80.41,80.16,80.18,333
20181201|2018-10-17 12:30,17,80.18,80.18,79.96,80.03,385
20181201|2018-10-17 13:00,17,80.03,80.11,79.63,79.95,765
20181201|2018-10-17 13:30,17,79.96,80.05,79.84,80.03,292
20181201|2018-10-17 14:00,17,80.04,80.2,80.02,80.16,39
20181201|2018-10-17 14:30,17,80.19,80.3,80.18,80.24,32
20181201|2018-10-17 15:00,17,80.3,80.31,80.23,80.31,17
20181201|2018-10-17 15:30,17,80.3,80.41,80.3,80.31,66
20181201|2018-10-17 17:00,18,80.33,80.33,80.15,80.25,37
20181201|2018-10-17 17:30,18,80.25,80.25,80.17,80.17,13
20181201|2018-10-17 18:00,18,80.21,80.21,80.21,80.21,1
20181201|2018-10-17 18:30,18,80.19,80.19,80.12,80.19,11
20181201|2018-10-17 19:00,18,80.22,80.3,80.22,80.28,14
20181201|2018-10-17 19:30,18,80.28,80.28,80.07,80.09,24
20181201|2018-10-17 20:00,18,80.12,80.18,80.07,80.13,45
20181201|2018-10-17 20:30,18,80.14,80.14,80.08,80.09,11
20181201|2018-10-17 21:00,18,80,80.03,80,80.03,6
20181201|2018-10-17 21:30,18,79.96,79.99,79.84,79.89,23
20181201|2018-10-17 22:00,18,79.92,80.01,79.92,79.95,11
20181201|2018-10-17 22:30,18,79.99,80.07,79.99,80.07,9
20181201|2018-10-17 23:00,18,80.09,80.18,80.09,80.13,16
20181201|2018-10-17 23:30,18,80.07,80.07,80.07,80.07,2
20181201|2018-10-18 00:00,18,80.07,80.13,80.02,80.02,11
20181201|2018-10-18 00:30,18,79.94,79.97,79.94,79.95,13
20181201|2018-10-18 01:00,18,80.02,80.03,79.88,80.02,49
20181201|2018-10-18 01:30,18,80.1,80.1,79.85,79.85,223
20181201|2018-10-18 02:00,18,79.89,79.91,79.61,79.68,334
20181201|2018-10-18 02:30,18,79.68,79.89,79.61,79.88,108
20181201|2018-10-18 03:00,18,79.85,79.93,79.41,79.86,651
20181201|2018-10-18 03:30,18,79.81,79.81,79.3,79.37,742
20181201|2018-10-18 04:00,18,79.36,79.6,79.18,79.19,568
20181201|2018-10-18 04:30,18,79.29,79.54,79.21,79.29,536
20181201|2018-10-18 05:00,18,79.29,79.41,79.05,79.23,717
20181201|2018-10-18 05:30,18,79.23,79.23,78.99,79.02,283
20181201|2018-10-18 06:00,18,79.02,79.21,79,79.16,282
20181201|2018-10-18 06:30,18,79.17,79.3,78.83,78.89,311
20181201|2018-10-18 07:00,18,78.88,78.9,78.69,78.9,643
20181201|2018-10-18 07:30,18,78.9,78.95,78.76,78.93,141
20181201|2018-10-18 08:00,18,78.95,79,78.7,78.93,532
20181201|2018-10-18 08:30,18,78.88,79.19,78.78,79.14,477
20181201|2018-10-18 09:00,18,79.15,79.41,79.1,79.37,407
20181201|2018-10-18 09:30,18,79.36,79.68,79.33,79.63,561
20181201|2018-10-18 10:00,18,79.65,79.89,79.4,79.64,727
20181201|2018-10-18 10:30,18,79.62,79.75,79.37,79.6,835
20181201|2018-10-18 11:00,18,79.64,79.74,79.28,79.62,679
20181201|2018-10-18 11:30,18,79.63,79.94,79.62,79.75,733
20181201|2018-10-18 12:00,18,79.8,79.99,79.66,79.77,597
20181201|2018-10-18 12:30,18,79.75,79.82,79.2,79.32,891
20181201|2018-10-18 13:00,18,79.32,79.49,79.21,79.35,432
20181201|2018-10-18 13:30,18,79.29,79.55,79.29,79.39,126
20181201|2018-10-18 14:00,18,79.44,79.46,79.35,79.37,34
20181201|2018-10-18 14:30,18,79.33,79.34,79.29,79.31,67
20181201|2018-10-18 15:00,18,79.33,79.38,79.32,79.38,6
20181201|2018-10-18 15:30,18,79.33,79.34,79.31,79.31,77
20181201|2018-10-18 17:00,19,79.34,79.34,79.34,79.34,1
20181201|2018-10-18 17:30,19,79.41,79.41,79.41,79.41,2
20181201|2018-10-18 18:00,19,79.41,79.43,79.41,79.43,4
20181201|2018-10-18 18:30,19,79.42,79.43,79.42,79.43,3
20181201|2018-10-18 19:00,19,79.39,79.57,79.37,79.51,16
20181201|2018-10-18 19:30,19,79.49,79.59,79.45,79.59,10
20181201|2018-10-18 20:00,19,79.64,79.71,79.63,79.69,15
20181201|2018-10-18 20:30,19,79.68,79.68,79.63,79.66,5
20181201|2018-10-18 21:00,19,79.59,79.6,79.4,79.4,30
20181201|2018-10-18 21:30,19,79.53,79.55,79.4,79.4,98
20181201|2018-10-18 22:00,19,79.41,79.47,79.3,79.36,78
20181201|2018-10-18 22:30,19,79.37,79.45,79.37,79.44,5
20181201|2018-10-18 23:00,19,79.4,79.44,79.4,79.44,2
20181201|2018-10-18 23:30,19,79.43,79.43,79.43,79.43,1
20181201|2018-10-19 00:00,19,79.43,79.56,79.43,79.56,10
20181201|2018-10-19 00:30,19,79.55,79.64,79.53,79.62,79
20181201|2018-10-19 01:00,19,79.67,79.76,79.62,79.64,167
20181201|2018-10-19 01:30,19,79.66,79.66,79.58,79.59,131
20181201|2018-10-19 02:00,19,79.59,79.64,79.54,79.58,100
20181201|2018-10-19 02:30,19,79.57,79.62,79.43,79.6,171
20181201|2018-10-19 03:00,19,79.59,79.59,79.22,79.35,527
20181201|2018-10-19 03:30,19,79.33,79.75,79.32,79.75,432
20181201|2018-10-19 04:00,19,79.73,80.04,79.73,79.91,443
20181201|2018-10-19 04:30,19,79.95,80.07,79.83,79.89,191
20181201|2018-10-19 05:00,19,79.84,80.16,79.78,80.1,162
20181201|2018-10-19 05:30,19,80.1,80.13,79.96,79.98,108
20181201|2018-10-19 06:00,19,79.97,80.24,79.89,80.14,128
20181201|2018-10-19 06:30,19,80.13,80.24,80.1,80.13,393
20181201|2018-10-19 07:00,19,80.16,80.26,80.1,80.22,147
20181201|2018-10-19 07:30,19,80.21,80.41,80.05,80.06,511
20181201|2018-10-19 08:00,19,80.07,80.33,80.01,80.25,422
20181201|2018-10-19 08:30,19,80.23,80.64,80.08,80.52,1030
20181201|2018-10-19 09:00,19,80.51,80.89,80.48,80.57,1020
20181201|2018-10-19 09:30,19,80.57,80.63,80.3,80.56,648
20181201|2018-10-19 10:00,19,80.56,80.57,79.89,80.01,2011
20181201|2018-10-19 10:30,19,80.03,80.39,80,80.35,985
20181201|2018-10-19 11:00,19,80.36,80.52,79.93,79.94,1631
20181201|2018-10-19 11:30,19,79.93,80.2,79.89,80.18,226
20181201|2018-10-19 12:00,19,80.17,80.22,80.07,80.11,192
20181201|2018-10-19 12:30,19,80.11,80.19,79.91,79.96,132
20181201|2018-10-19 13:00,19,79.94,79.95,79.55,79.8,919
20181201|2018-10-19 13:30,19,79.74,79.86,79.64,79.86,193
20181201|2018-10-19 14:00,19,79.85,79.95,79.81,79.94,79
20181201|2018-10-19 14:30,19,79.92,80.03,79.91,80.03,65
20181201|2018-10-19 15:00,19,79.99,79.99,79.92,79.92,50
20181201|2018-10-19 15:30,19,79.94,79.99,79.92,79.98,33
20181201|2018-10-21 17:00,22,80.08,80.16,79.79,79.79,39
20181201|2018-10-21 17:30,22,79.77,79.77,79.68,79.68,65
20181201|2018-10-21 18:00,22,79.72,79.75,79.72,79.75,2
20181201|2018-10-21 18:30,22,79.71,79.88,79.7,79.88,11
20181201|2018-10-21 19:00,22,79.84,79.84,79.7,79.72,44
20181201|2018-10-21 19:30,22,79.71,79.71,79.65,79.71,103
20181201|2018-10-21 20:00,22,79.69,79.8,79.6,79.75,145
20181201|2018-10-21 20:30,22,79.79,79.84,79.71,79.84,79
20181201|2018-10-21 21:00,22,79.86,79.92,79.82,79.84,54
20181201|2018-10-21 21:30,22,79.89,79.94,79.84,79.93,49
20181201|2018-10-21 22:00,22,79.91,79.95,79.84,79.91,51
20181201|2018-10-21 22:30,22,79.9,80,79.9,80,17
20181201|2018-10-21 23:00,22,79.96,79.96,79.94,79.94,2
20181201|2018-10-21 23:30,22,79.98,80.07,79.98,80.02,37
20181201|2018-10-22 00:00,22,80.1,80.1,80,80,3
20181201|2018-10-22 00:30,22,80.03,80.09,79.91,79.94,100
20181201|2018-10-22 01:00,22,79.94,80.22,79.94,80.19,98
20181201|2018-10-22 01:30,22,80.17,80.39,80.16,80.36,201
20181201|2018-10-22 02:00,22,80.28,80.36,80.18,80.21,96
20181201|2018-10-22 02:30,22,80.19,80.37,80.09,80.33,471
20181201|2018-10-22 03:00,22,80.33,80.35,80.08,80.3,294
20181201|2018-10-22 03:30,22,80.28,80.38,80.12,80.24,283
20181201|2018-10-22 04:00,22,80.18,80.23,80.06,80.08,138
20181201|2018-10-22 04:30,22,80.06,80.06,79.84,79.93,270
20181201|2018-10-22 05:00,22,79.97,80.01,79.81,79.98,135
20181201|2018-10-22 05:30,22,79.99,80.11,79.99,80.03,69
20181201|2018-10-22 06:00,22,79.99,80.02,79.88,79.89,45
20181201|2018-10-22 06:30,22,79.88,79.98,79.87,79.95,47
20181201|2018-10-22 07:00,22,79.98,80.06,79.85,79.85,121
20181201|2018-10-22 07:30,22,79.81,79.84,79.57,79.69,303
20181201|2018-10-22 08:00,22,79.66,79.79,79.35,79.46,609
20181201|2018-10-22 08:30,22,79.49,79.52,78.97,79.18,1396
20181201|2018-10-22 09:00,22,79.21,79.54,79.16,79.32,695
20181201|2018-10-22 09:30,22,79.33,79.52,79.19,79.48,231
20181201|2018-10-22 10:00,22,79.42,79.87,79.41,79.77,595
20181201|2018-10-22 10:30,22,79.81,79.9,79.63,79.66,1266
20181201|2018-10-22 11:00,22,79.69,79.74,79.44,79.7,698
20181201|2018-10-22 11:30,22,79.7,79.85,79.62,79.74,1031
20181201|2018-10-22 12:00,22,79.76,79.86,79.68,79.81,218
20181201|2018-10-22 12:30,22,79.79,79.79,79.62,79.74,300
20181201|2018-10-22 13:00,22,79.74,80.04,79.7,79.81,670
20181201|2018-10-22 13:30,22,79.81,80.01,79.75,80.01,83
20181201|2018-10-22 14:00,22,80.02,80.09,80.02,80.05,55
20181201|2018-10-22 14:30,22,80.01,80.11,80.01,80.09,49
20181201|2018-10-22 15:00,22,80.07,80.1,80.06,80.06,7
20181201|2018-10-22 15:30,22,80.08,80.12,80.08,80.09,15
20181201|2018-10-22 17:00,23,80.02,80.11,80.02,80.11,13
20181201|2018-10-22 17:30,23,80.06,80.06,80.05,80.05,2
20181201|2018-10-22 18:30,23,80.1,80.1,79.99,80,18
20181201|2018-10-22 19:00,23,80.06,80.12,79.91,79.94,43
20181201|2018-10-22 19:30,23,79.88,79.88,79.78,79.78,43
20181201|2018-10-22 20:00,23,79.81,79.89,79.76,79.81,73
20181201|2018-10-22 20:30,23,79.78,79.78,79.63,79.63,46
20181201|2018-10-22 21:00,23,79.68,79.69,79.53,79.53,27
20181201|2018-10-22 21:30,23,79.56,79.61,79.52,79.55,61
20181201|2018-10-22 22:00,23,79.53,79.53,79.46,79.5,37
20181201|2018-10-22 22:30,23,79.5,79.57,79.5,79.57,3
20181201|2018-10-22 23:00,23,79.57,79.61,79.57,79.61,2
20181201|2018-10-22 23:30,23,79.6,79.6,79.5,79.5,36
20181201|2018-10-23 00:00,23,79.55,79.55,79.52,79.52,25
20181201|2018-10-23 00:30,23,79.52,79.54,79.46,79.5,60
20181201|2018-10-23 01:00,23,79.47,79.48,79.38,79.4,77
20181201|2018-10-23 01:30,23,79.38,79.46,79.28,79.45,218
20181201|2018-10-23 02:00,23,79.5,79.5,79.15,79.19,88
20181201|2018-10-23 02:30,23,79.23,79.4,79.23,79.29,184
20181201|2018-10-23 03:00,23,79.23,79.24,78.95,79.01,585
20181201|2018-10-23 03:30,23,79,79.07,78.77,78.89,688
20181201|2018-10-23 04:00,23,78.85,78.9,78.27,78.35,1111
20181201|2018-10-23 04:30,23,78.36,78.7,78.32,78.61,495
20181201|2018-10-23 05:00,23,78.55,78.59,78.42,78.58,110
20181201|2018-10-23 05:30,23,78.54,78.54,78.07,78.17,878
20181201|2018-10-23 06:00,23,78.14,78.34,78.09,78.29,170
20181201|2018-10-23 06:30,23,78.26,78.36,77.87,77.96,554
20181201|2018-10-23 07:00,23,77.97,78.2,77.97,78.19,616
20181201|2018-10-23 07:30,23,78.18,78.41,78.17,78.27,449
20181201|2018-10-23 08:00,23,78.27,78.27,77.8,77.92,967
20181201|2018-10-23 08:30,23,77.87,78.13,77.8,77.97,772
20181201|2018-10-23 09:00,23,77.94,78.04,77.64,77.96,775
20181201|2018-10-23 09:30,23,77.89,77.99,77.57,77.65,421
20181201|2018-10-23 10:00,23,77.62,77.71,77.3,77.48,922
20181201|2018-10-23 10:30,23,77.45,77.54,76.46,76.48,1510
20181201|2018-10-23 11:00,23,76.48,76.53,75.88,76.14,3397
20181201|2018-10-23 11:30,23,76.14,76.66,76.01,76.53,1037
20181201|2018-10-23 12:00,23,76.5,76.74,76.33,76.73,492
20181201|2018-10-23 12:30,23,76.78,76.8,76.19,76.25,427
20181201|2018-10-23 13:00,23,76.22,76.6,76.07,76.53,677
20181201|2018-10-23 13:30,23,76.62,76.74,76.51,76.62,246
20181201|2018-10-23 14:00,23,76.61,76.67,76.43,76.43,86
20181201|2018-10-23 14:30,23,76.47,76.52,76.27,76.38,99
20181201|2018-10-23 15:00,23,76.35,76.43,76.22,76.35,76
20181201|2018-10-23 15:30,23,76.27,76.27,76,76.14,114
20181201|2018-10-23 17:00,24,76.19,76.28,76.19,76.21,23
20181201|2018-10-23 17:30,24,76.33,76.39,76.33,76.38,3
20181201|2018-10-23 18:00,24,76.34,76.34,76.34,76.34,1
20181201|2018-10-23 18:30,24,76.37,76.46,76.37,76.43,17
20181201|2018-10-23 19:00,24,76.42,76.42,76.25,76.41,43
20181201|2018-10-23 19:30,24,76.38,76.4,76.31,76.34,25
20181201|2018-10-23 20:00,24,76.41,76.48,76.39,76.42,53
20181201|2018-10-23 20:30,24,76.41,76.56,76.41,76.5,59
20181201|2018-10-23 21:00,24,76.47,76.6,76.44,76.6,164
20181201|2018-10-23 21:30,24,76.6,76.75,76.58,76.72,473
20181201|2018-10-23 22:00,24,76.74,76.82,76.7,76.79,97
20181201|2018-10-23 22:30,24,76.82,76.82,76.73,76.73,8
20181201|2018-10-23 23:00,24,76.72,76.74,76.65,76.66,79
20181201|2018-10-23 23:30,24,76.69,76.76,76.69,76.73,9
20181201|2018-10-24 00:00,24,76.76,76.78,76.75,76.75,33
20181201|2018-10-24 00:30,24,76.68,76.78,76.67,76.73,25
20181201|2018-10-24 01:00,24,76.72,76.81,76.7,76.77,73
20181201|2018-10-24 01:30,24,76.76,76.76,76.3,76.3,165
20181201|2018-10-24 02:00,24,76.26,76.4,76.16,76.27,132
20181201|2018-10-24 02:30,24,76.24,76.5,76.17,76.4,117
20181201|2018-10-24 03:00,24,76.4,76.45,75.56,75.7,983
20181201|2018-10-24 03:30,24,75.7,75.88,75.13,75.34,847
20181201|2018-10-24 04:00,24,75.33,75.67,75.3,75.6,270
20181201|2018-10-24 04:30,24,75.57,76.01,75.57,76.01,304
20181201|2018-10-24 05:00,24,75.95,76.21,75.85,75.86,202
20181201|2018-10-24 05:30,24,75.88,76.12,75.82,76.1,265
20181201|2018-10-24 06:00,24,76.07,76.45,76.04,76.45,334
20181201|2018-10-24 06:30,24,76.41,76.59,76.4,76.4,253
20181201|2018-10-24 07:00,24,76.39,76.5,76.25,76.5,197
20181201|2018-10-24 07:30,24,76.52,76.92,76.46,76.74,286
20181201|2018-10-24 08:00,24,76.72,77.03,76.72,76.88,313
20181201|2018-10-24 08:30,24,76.88,76.96,76.64,76.64,265
20181201|2018-10-24 09:00,24,76.68,76.68,76.34,76.43,449
20181201|2018-10-24 09:30,24,76.51,76.94,76.4,76.54,1015
20181201|2018-10-24 10:00,24,76.53,76.87,76.29,76.85,1190
20181201|2018-10-24 10:30,24,76.86,77.15,76.73,76.8,1585
20181201|2018-10-24 11:00,24,76.8,77.5,76.8,77.5,2332
20181201|2018-10-24 11:30,24,77.5,77.56,77.1,77.17,621
20181201|2018-10-24 12:00,24,77.17,77.18,76.7,76.72,279
20181201|2018-10-24 12:30,24,76.74,76.86,76.59,76.7,285
20181201|2018-10-24 13:00,24,76.7,76.71,76.12,76.14,378
20181201|2018-10-24 13:30,24,76.12,76.25,75.96,75.96,285
20181201|2018-10-24 14:00,24,75.9,75.9,75.57,75.58,199
20181201|2018-10-24 14:30,24,75.59,75.62,75.5,75.54,209
20181201|2018-10-24 15:00,24,75.55,75.56,75.43,75.43,35
20181201|2018-10-24 15:30,24,75.5,75.67,75.47,75.66,49
20181201|2018-10-24 17:00,25,75.7,75.95,75.6,75.9,212
20181201|2018-10-24 17:30,25,75.9,75.92,75.9,75.92,67
20181201|2018-10-24 18:00,25,75.92,75.93,75.88,75.93,33
20181201|2018-10-24 18:30,25,75.91,75.92,75.7,75.78,66
20181201|2018-10-24 19:00,25,75.65,75.68,75.43,75.43,67
20181201|2018-10-24 19:30,25,75.42,75.61,75.41,75.61,23
20181201|2018-10-24 20:00,25,75.66,75.82,75.37,75.41,58
20181201|2018-10-24 20:30,25,75.37,75.56,75.37,75.43,29
20181201|2018-10-24 21:00,25,75.42,75.68,75.42,75.67,48
20181201|2018-10-24 21:30,25,75.65,75.65,75.57,75.57,8
20181201|2018-10-24 22:00,25,75.54,75.56,75.54,75.56,3
20181201|2018-10-24 22:30,25,75.57,75.67,75.57,75.65,16
20181201|2018-10-24 23:00,25,75.66,75.74,75.66,75.72,4
20181201|2018-10-24 23:30,25,75.66,75.66,75.62,75.62,3
20181201|2018-10-25 00:00,25,75.59,75.59,75.53,75.53,6
20181201|2018-10-25 00:30,25,75.52,75.77,75.41,75.71,113
20181201|2018-10-25 01:00,25,75.69,75.89,75.69,75.74,70
20181201|2018-10-25 01:30,25,75.72,75.88,75.71,75.71,26
20181201|2018-10-25 02:00,25,75.65,75.67,75.49,75.61,108
20181201|2018-10-25 02:30,25,75.65,75.84,75.65,75.73,118
20181201|2018-10-25 03:00,25,75.73,76.1,75.66,76.1,237
20181201|2018-10-25 03:30,25,76.11,76.35,75.98,76.32,204
20181201|2018-10-25 04:00,25,76.33,76.39,76.21,76.38,94
20181201|2018-10-25 04:30,25,76.31,76.52,76.28,76.47,103
20181201|2018-10-25 05:00,25,76.44,76.44,76.22,76.23,97
20181201|2018-10-25 05:30,25,76.25,76.37,76.08,76.36,108
20181201|2018-10-25 06:00,25,76.41,76.71,76.38,76.65,213
20181201|2018-10-25 06:30,25,76.61,76.75,76.54,76.61,65
20181201|2018-10-25 07:00,25,76.59,76.82,76.55,76.76,80
20181201|2018-10-25 07:30,25,76.76,76.82,76.64,76.68,120
20181201|2018-10-25 08:00,25,76.68,76.68,76.24,76.36,218
20181201|2018-10-25 08:30,25,76.37,76.8,76.22,76.68,331
20181201|2018-10-25 09:00,25,76.68,76.78,76.35,76.39,394
20181201|2018-10-25 09:30,25,76.39,76.54,76.26,76.38,173
20181201|2018-10-25 10:00,25,76.46,76.97,76.3,76.93,452
20181201|2018-10-25 10:30,25,76.93,77.01,76.46,76.72,656
20181201|2018-10-25 11:00,25,76.7,76.7,76.43,76.51,172
20181201|2018-10-25 11:30,25,76.55,76.82,76.51,76.57,110
20181201|2018-10-25 12:00,25,76.56,76.6,76.37,76.56,155
20181201|2018-10-25 12:30,25,76.55,76.86,76.52,76.86,156
20181201|2018-10-25 13:00,25,76.87,77.05,76.69,76.87,427
20181201|2018-10-25 13:30,25,76.85,76.99,76.85,76.88,218
20181201|2018-10-25 14:00,25,76.91,76.95,76.88,76.88,65
20181201|2018-10-25 14:30,25,76.9,76.9,76.71,76.74,24
20181201|2018-10-25 15:00,25,76.73,76.73,76.6,76.68,11
20181201|2018-10-25 15:30,25,76.71,76.71,76.64,76.64,2
20181201|2018-10-25 17:00,26,76.62,76.67,76.59,76.67,5
20181201|2018-10-25 17:30,26,76.71,76.71,76.71,76.71,1
20181201|2018-10-25 18:00,26,76.68,76.68,76.67,76.68,6
20181201|2018-10-25 18:30,26,76.66,76.67,76.62,76.63,12
20181201|2018-10-25 19:00,26,76.59,76.59,76.41,76.45,24
20181201|2018-10-25 19:30,26,76.52,76.52,76.52,76.52,2
20181201|2018-10-25 20:00,26,76.49,76.54,76.41,76.48,18
20181201|2018-10-25 20:30,26,76.45,76.53,76.45,76.53,5
20181201|2018-10-25 21:00,26,76.59,76.59,76.5,76.55,10
20181201|2018-10-25 21:30,26,76.5,76.52,76.43,76.51,26
20181201|2018-10-25 22:00,26,76.46,76.46,76.36,76.39,15
20181201|2018-10-25 22:30,26,76.38,76.43,76.33,76.43,10
20181201|2018-10-25 23:00,26,76.42,76.44,76.41,76.43,5
20181201|2018-10-25 23:30,26,76.42,76.43,76.38,76.43,6
20181201|2018-10-26 00:00,26,76.42,76.44,76.22,76.22,84
20181201|2018-10-26 00:30,26,76.22,76.29,76.19,76.26,32
20181201|2018-10-26 01:00,26,76.27,76.39,76.24,76.37,19
20181201|2018-10-26 01:30,26,76.38,76.44,76.25,76.25,26
20181201|2018-10-26 02:00,26,76.24,76.24,76.05,76.11,125
20181201|2018-10-26 02:30,26,76.1,76.5,76.05,76.42,134
20181201|2018-10-26 03:00,26,76.44,76.59,76.25,76.56,223
20181201|2018-10-26 03:30,26,76.55,76.77,76.54,76.55,231
20181201|2018-10-26 04:00,26,76.52,76.53,76.04,76.09,301
20181201|2018-10-26 04:30,26,76.08,76.08,75.77,76.01,412
20181201|2018-10-26 05:00,26,76.03,76.16,76.03,76.15,101
20181201|2018-10-26 05:30,26,76.19,76.23,75.86,75.88,104
20181201|2018-10-26 06:00,26,75.98,76.25,75.94,76.24,50
20181201|2018-10-26 06:30,26,76.25,76.33,76.17,76.19,81
20181201|2018-10-26 07:00,26,76.28,76.31,76.09,76.17,108
20181201|2018-10-26 07:30,26,76.2,76.54,76.2,76.46,247
20181201|2018-10-26 08:00,26,76.45,76.64,76.22,76.25,218
20181201|2018-10-26 08:30,26,76.24,76.7,75.96,76.6,482
20181201|2018-10-26 09:00,26,76.57,76.6,76.18,76.5,292
20181201|2018-10-26 09:30,26,76.51,77.03,76.43,76.89,358
20181201|2018-10-26 10:00,26,76.86,77.36,76.85,77.01,1092
20181201|2018-10-26 10:30,26,77.04,77.57,77.04,77.38,663
20181201|2018-10-26 11:00,26,77.35,77.49,77.23,77.34,144
20181201|2018-10-26 11:30,26,77.3,77.47,77.25,77.4,81
20181201|2018-10-26 12:00,26,77.41,77.71,77.29,77.47,277
20181201|2018-10-26 12:30,26,77.47,77.47,77.32,77.38,190
20181201|2018-10-26 13:00,26,77.43,77.69,77.3,77.58,487
20181201|2018-10-26 13:30,26,77.52,77.68,77.47,77.61,343
20181201|2018-10-26 14:00,26,77.58,77.8,77.54,77.8,222
20181201|2018-10-26 14:30,26,77.78,77.91,77.76,77.77,44
20181201|2018-10-26 15:00,26,77.77,77.8,77.71,77.73,34
20181201|2018-10-26 15:30,26,77.75,77.75,77.68,77.69,4
20181201|2018-10-28 17:00,29,77.69,77.69,77.44,77.61,5
20181201|2018-10-28 17:30,29,77.64,77.64,77.6,77.6,2
20181201|2018-10-28 18:00,29,77.62,77.73,77.62,77.73,4
20181201|2018-10-28 18:30,29,77.77,77.77,77.77,77.77,6
20181201|2018-10-28 19:00,29,77.75,77.89,77.75,77.88,14
20181201|2018-10-28 19:30,29,77.96,78,77.95,77.98,14
20181201|2018-10-28 20:00,29,78.01,78.01,77.9,77.9,4
20181201|2018-10-28 20:30,29,77.88,77.88,77.88,77.88,1
20181201|2018-10-28 21:00,29,77.65,77.67,77.55,77.55,11
20181201|2018-10-28 21:30,29,77.62,77.62,77.58,77.61,15
20181201|2018-10-28 22:00,29,77.56,77.57,77.56,77.57,2
20181201|2018-10-28 23:00,29,77.61,77.61,77.61,77.61,1
20181201|2018-10-28 23:30,29,77.55,77.66,77.55,77.61,3
20181201|2018-10-29 00:00,29,77.61,77.62,77.54,77.54,78
20181201|2018-10-29 00:30,29,77.48,77.5,77.35,77.37,20
20181201|2018-10-29 01:00,29,77.24,77.33,77.23,77.31,4
20181201|2018-10-29 01:30,29,77.28,77.3,77.24,77.24,8
20181201|2018-10-29 02:00,29,77.26,77.4,77.09,77.12,125
20181201|2018-10-29 02:30,29,77.13,77.23,77.13,77.23,22
20181201|2018-10-29 03:00,29,77.23,77.28,77.04,77.23,91
20181201|2018-10-29 03:30,29,77.2,77.26,77.13,77.24,69
20181201|2018-10-29 04:00,29,77.17,77.17,76.82,76.96,77
20181201|2018-10-29 04:30,29,76.97,77.22,76.92,77.22,89
20181201|2018-10-29 05:00,29,77.2,77.4,77.2,77.36,148
20181201|2018-10-29 05:30,29,77.36,77.44,77.25,77.33,46
20181201|2018-10-29 06:00,29,77.28,77.4,77.25,77.38,36
20181201|2018-10-29 06:30,29,77.43,77.7,77.43,77.62,84
20181201|2018-10-29 07:00,29,77.57,77.77,77.57,77.59,89
20181201|2018-10-29 07:30,29,77.59,77.59,77.19,77.27,115
20181201|2018-10-29 08:00,29,77.23,77.28,77.08,77.25,201
20181201|2018-10-29 08:30,29,77.25,77.35,77.15,77.15,92
20181201|2018-10-29 09:00,29,77.15,77.32,76.89,77.28,191
20181201|2018-10-29 09:30,29,77.33,77.47,76.97,77.02,62
20181201|2018-10-29 10:00,29,76.98,77.45,76.91,77.42,123
20181201|2018-10-29 10:30,29,77.41,77.65,77.32,77.45,83
20181201|2018-10-29 11:00,29,77.41,77.58,77.17,77.29,146
20181201|2018-10-29 11:30,29,77.28,77.55,77.28,77.42,116
20181201|2018-10-29 12:00,29,77.39,77.57,77.39,77.43,26
20181201|2018-10-29 12:30,29,77.4,77.58,77.4,77.56,10
20181201|2018-10-29 13:00,29,77.58,77.58,77.24,77.24,174
20181201|2018-10-29 13:30,29,77.16,77.31,77.12,77.14,112
20181201|2018-10-29 14:00,29,77.13,77.13,76.75,76.86,121
20181201|2018-10-29 14:30,29,76.82,76.89,76.55,76.69,69
20181201|2018-10-29 15:00,29,76.75,76.95,76.71,76.94,8
20181201|2018-10-29 15:30,29,76.92,76.92,76.92,76.92,1
20181201|2018-10-29 19:00,30,76.84,76.84,76.74,76.77,6
20181201|2018-10-29 19:30,30,76.78,76.81,76.71,76.71,8
20181201|2018-10-29 20:00,30,76.81,76.94,76.81,76.9,11
20181201|2018-10-29 20:30,30,76.96,76.96,76.9,76.91,3
20181201|2018-10-29 21:00,30,76.92,76.92,76.88,76.88,2
20181201|2018-10-29 21:30,30,76.98,77.07,76.98,77.07,8
20181201|2018-10-29 22:00,30,77.03,77.07,77.01,77.07,7
20181201|2018-10-29 22:30,30,77.02,77.1,77.02,77.09,3
20181201|2018-10-29 23:00,30,77.07,77.07,77.06,77.06,2
20181201|2018-10-29 23:30,30,77.11,77.15,77.11,77.15,5
20181201|2018-10-30 00:30,30,77.1,77.13,77.1,77.13,2
20181201|2018-10-30 01:00,30,77.14,77.24,77.14,77.24,6
20181201|2018-10-30 01:30,30,77.22,77.32,77.21,77.29,6
20181201|2018-10-30 02:00,30,77.21,77.23,77.16,77.16,19
20181201|2018-10-30 02:30,30,77.19,77.2,76.95,76.95,22
20181201|2018-10-30 03:00,30,76.91,77.24,76.89,77.15,29
20181201|2018-10-30 03:30,30,77.13,77.23,77.05,77.09,29
20181201|2018-10-30 04:00,30,77.15,77.19,76.88,76.9,40
20181201|2018-10-30 04:30,30,76.97,77.02,76.9,76.99,10
20181201|2018-10-30 05:00,30,76.83,76.83,76.67,76.67,134
20181201|2018-10-30 05:30,30,76.73,76.73,76.72,76.72,3
20181201|2018-10-30 06:00,30,76.84,76.93,76.77,76.77,39
20181201|2018-10-30 06:30,30,76.7,76.7,76.36,76.36,50
20181201|2018-10-30 07:00,30,76.35,76.41,76.15,76.16,40
20181201|2018-10-30 07:30,30,76.1,76.16,75.91,75.95,26
20181201|2018-10-30 08:00,30,75.92,75.92,75.11,75.33,175
20181201|2018-10-30 08:30,30,75.22,75.59,75.22,75.52,727
20181201|2018-10-30 09:00,30,75.45,75.75,75.39,75.66,106
20181201|2018-10-30 09:30,30,75.71,76.11,75.55,76.06,112
20181201|2018-10-30 10:00,30,76.1,76.36,75.94,76.29,41
20181201|2018-10-30 10:30,30,76.29,76.6,76.29,76.41,46
20181201|2018-10-30 11:00,30,76.41,76.71,76.04,76.16,94
20181201|2018-10-30 11:30,30,76.15,76.18,75.68,75.71,92
20181201|2018-10-30 12:00,30,75.59,75.97,75.57,75.92,84
20181201|2018-10-30 12:30,30,75.98,76.05,75.73,75.81,19
20181201|2018-10-30 13:00,30,75.79,75.99,75.45,75.97,115
20181201|2018-10-30 13:30,30,75.96,76.06,75.91,76.06,23
20181201|2018-10-30 14:30,30,75.95,75.95,75.95,75.95,1
20181201|2018-10-30 15:00,30,76.07,76.07,75.99,75.99,2
20181201|2018-10-30 15:30,30,75.9,76.36,75.9,76.29,25
20181201|2018-10-30 17:00,31,76.18,76.18,76.18,76.18,1
20181201|2018-10-30 17:30,31,76.28,76.28,76.28,76.28,1
20181201|2018-10-30 18:00,31,76.27,76.27,76.27,76.27,1
20181201|2018-10-30 18:30,31,76.27,76.27,76.27,76.27,1
20181201|2018-10-30 19:30,31,76.33,76.33,76.33,76.33,1
20181201|2018-10-30 21:00,31,76.41,76.41,76.41,76.41,1
20181201|2018-10-30 22:00,31,76.42,76.42,76.42,76.42,1
20181201|2018-10-30 22:30,31,76.3,76.3,76.3,76.3,2
20181201|2018-10-31 00:30,31,76.41,76.41,76.31,76.31,9
20181201|2018-10-31 01:30,31,76.5,76.5,76.5,76.5,1
20181201|2018-10-31 02:00,31,76.6,76.8,76.6,76.76,7
20181201|2018-10-31 02:30,31,76.74,76.74,76.68,76.71,5
20181201|2018-10-31 03:00,31,76.74,76.89,76.74,76.78,17
20181201|2018-10-31 03:30,31,76.55,76.55,76.52,76.55,3
20181201|2018-10-31 04:00,31,76.55,76.58,76.55,76.58,2
20181201|2018-10-31 04:30,31,76.42,76.49,76.42,76.42,3
20181201|2018-10-31 05:00,31,76.58,76.62,76.18,76.19,6
20181201|2018-10-31 05:30,31,76.14,76.24,76.12,76.24,6
20181201|2018-10-31 06:00,31,76.28,76.31,76.28,76.31,17
20181201|2018-10-31 07:30,31,75.91,75.91,75.86,75.86,2
20181201|2018-10-31 08:00,31,75.7,75.7,75.64,75.64,10
20181201|2018-10-31 08:30,31,75.54,75.54,75.48,75.48,3
20181201|2018-10-31 09:00,31,75.58,75.6,75.5,75.5,3
20181201|2018-10-31 09:30,31,75.6,76.02,75.6,75.67,779
20181201|2018-10-31 10:00,31,75.73,75.99,75.65,75.91,414
20181201|2018-10-31 10:30,31,75.88,75.91,75.75,75.78,277
20181201|2018-10-31 11:00,31,75.77,75.77,75.77,75.77,2
20181201|2018-10-31 11:30,31,75.67,75.67,75.67,75.67,3
20181201|2018-10-31 12:30,31,75.6,75.6,75.6,75.6,1
20181201|2018-10-31 13:00,31,75.51,75.59,75.5,75.53,21
20190101|2015-11-17 11:00,17,59.09,59.09,59.06,59.06,149
20190101|2017-12-04 13:30,4,59.92,59.92,59.92,59.92,2
20190101|2017-12-05 00:00,5,59.92,59.92,59.92,59.92,2
20190101|2017-12-05 12:00,5,60.51,60.51,60.51,60.51,1
20190101|2017-12-08 09:30,8,60.61,60.61,60.6,60.6,25
20190101|2017-12-26 14:00,26,63.09,63.09,63.09,63.09,1
20190101|2017-12-27 05:30,27,62.46,62.46,62.46,62.46,1
20190101|2018-01-02 01:00,2,63.54,63.54,63.54,63.54,2
20190101|2018-01-09 12:00,9,65.16,65.16,65.16,65.16,1
20190101|2018-01-12 10:00,12,65.25,65.25,65.25,65.25,23
20190101|2018-01-23 10:30,23,66.18,66.18,66.18,66.18,1
20190101|2018-01-31 03:00,31,64.87,64.87,64.87,64.87,2
20190101|2018-02-02 09:30,2,64.76,64.76,64.75,64.75,7
20190101|2018-02-14 11:30,14,60.32,60.32,60.32,60.32,1
20190101|2018-02-21 11:00,21,62.3,62.3,62.28,62.28,5
20190101|2018-02-22 08:30,22,62.58,62.58,62.58,62.58,1
20190101|2018-03-23 09:00,23,66.62,66.62,66.62,66.62,1
20190101|2018-03-23 10:30,23,66.55,66.55,66.55,66.55,1
20190101|2018-03-26 09:30,26,66.48,66.48,66.48,66.48,1
20190101|2018-03-26 11:30,26,66.49,66.49,66.49,66.49,1
20190101|2018-03-27 14:00,27,66.18,66.18,66.18,66.18,1
20190101|2018-03-27 15:00,27,66.25,66.25,66.25,66.25,1
20190101|2018-03-28 08:30,28,66.1,66.1,66.1,66.1,1
20190101|2018-03-28 09:00,28,66.12,66.12,66.12,66.12,1
20190101|2018-03-28 09:30,28,65.94,66,65.91,65.98,75
20190101|2018-03-28 10:00,28,66.2,66.2,66.2,66.2,1
20190101|2018-03-28 11:00,28,65.29,65.29,65.29,65.29,2
20190101|2018-03-28 12:00,28,65.56,65.59,65.54,65.59,4
20190101|2018-03-28 12:30,28,65.73,65.75,65.73,65.75,2
20190101|2018-03-29 03:30,29,65.85,65.85,65.85,65.85,1
20190101|2018-03-29 08:00,29,65.6,65.62,65.59,65.62,5
20190101|2018-03-29 08:30,29,65.84,65.84,65.84,65.84,1
20190101|2018-03-29 09:00,29,65.85,66.04,65.84,66.04,87
20190101|2018-03-29 09:30,29,66.11,66.16,66.11,66.16,5
20190101|2018-04-02 07:30,2,66.46,66.46,66.46,66.46,1
20190101|2018-04-02 08:00,2,66.07,66.21,66.07,66.12,3
20190101|2018-04-02 09:30,2,65.69,65.69,65.46,65.5,5
20190101|2018-04-02 10:00,2,65.31,65.38,65.31,65.38,3
20190101|2018-04-02 10:30,2,65.13,65.13,64.96,64.96,3
20190101|2018-04-02 11:00,2,64.89,64.9,64.89,64.9,2
20190101|2018-04-04 02:30,4,65.12,65.12,65.12,65.12,3
20190101|2018-04-13 02:00,13,68.16,68.16,68.16,68.16,1
20190101|2018-04-16 02:30,16,67.71,67.8,67.71,67.77,7
20190101|2018-04-16 03:30,16,67.65,67.65,67.65,67.65,3
20190101|2018-04-23 08:30,23,69.75,69.75,69.75,69.75,1
20190101|2018-04-23 15:00,23,71.09,71.09,71.09,71.09,1
20190101|2018-04-26 08:00,26,70.71,70.71,70.71,70.71,1
20190101|2018-05-01 08:00,1,71.01,71.01,71.01,71.01,1
20190101|2018-05-01 12:30,1,70.27,70.27,70.27,70.27,4
20190101|2018-05-02 05:00,2,70.11,70.11,70.11,70.11,1
20190101|2018-05-04 07:30,4,71.08,71.08,71.08,71.08,1
20190101|2018-05-10 13:00,10,74.34,74.34,74.34,74.34,1
20190101|2018-05-14 09:30,14,75.35,75.44,75.35,75.44,6
20190101|2018-05-15 10:00,15,76.28,76.28,76.28,76.28,1
20190101|2018-05-16 11:00,16,75.83,75.84,75.83,75.84,2
20190101|2018-05-17 11:30,17,77.29,77.29,77.29,77.29,3
20190101|2018-05-18 11:00,18,76.81,76.81,76.81,76.81,1
20190101|2018-05-22 12:30,22,77.2,77.2,77.2,77.2,1
20190101|2018-05-25 06:00,25,75.28,75.28,75.28,75.28,1
20190101|2018-05-25 09:00,25,75.22,75.22,75.22,75.22,1
20190101|2018-05-25 13:00,25,74.52,74.63,74.47,74.47,81
20190101|2018-05-29 03:00,29,73.79,73.79,73.79,73.79,4
20190101|2018-05-29 03:30,29,73.56,73.56,73.56,73.56,5
20190101|2018-05-29 11:00,29,73.27,73.27,73.27,73.27,1
20190101|2018-05-30 05:00,30,74.2,74.2,74.2,74.2,5
20190101|2018-05-30 10:00,30,75.21,75.25,75.21,75.25,8
20190101|2018-05-31 02:00,31,75.41,75.52,75.41,75.52,2
20190101|2018-05-31 09:30,31,76.43,76.43,76.4,76.41,13
20190101|2018-05-31 10:00,31,76.72,76.88,76.72,76.85,14
20190101|2018-06-01 06:30,1,75.78,75.78,75.78,75.78,1
20190101|2018-06-01 08:00,1,75.31,75.31,75.31,75.31,1
20190101|2018-06-01 12:30,1,75.47,75.47,75.46,75.46,5
20190101|2018-06-01 13:00,1,75.22,75.22,75.21,75.21,2
20190101|2018-06-01 13:30,1,75.24,75.24,75.23,75.23,2
20190101|2018-06-04 10:30,4,74.36,74.36,74.36,74.36,5
20190101|2018-06-04 11:00,4,74.28,74.28,74.28,74.28,5
20190101|2018-06-04 11:30,4,74.38,74.38,74.3,74.3,2
20190101|2018-06-04 12:00,4,74.3,74.3,74.3,74.3,1
20190101|2018-06-04 23:00,5,74.34,74.34,74.29,74.29,6
20190101|2018-06-05 08:00,5,73.15,73.15,73.15,73.15,1
20190101|2018-06-05 09:00,5,73.22,73.22,73.21,73.21,8
20190101|2018-06-05 12:30,5,73.57,73.57,73.57,73.57,5
20190101|2018-06-06 09:30,6,73.24,73.32,72.98,73.18,81
20190101|2018-06-06 10:00,6,73.22,73.3,73.17,73.22,36
20190101|2018-06-06 10:30,6,73.26,73.66,73.26,73.48,63
20190101|2018-06-06 11:00,6,73.39,73.46,73.33,73.36,84
20190101|2018-06-07 09:30,7,74.72,74.72,74.72,74.72,1
20190101|2018-06-07 11:30,7,75.22,75.25,75.2,75.25,8
20190101|2018-06-07 13:00,7,75.21,75.21,75.21,75.21,5
20190101|2018-06-07 13:30,7,75.58,75.58,75.58,75.58,1
20190101|2018-06-07 19:00,8,75.67,75.73,75.67,75.73,2
20190101|2018-06-07 20:00,8,75.55,75.6,75.55,75.6,4
20190101|2018-06-08 07:30,8,75.22,75.22,75.22,75.22,1
20190101|2018-06-08 10:00,8,74.88,74.88,74.86,74.86,5
20190101|2018-06-11 10:30,11,75.12,75.12,75.12,75.12,1
20190101|2018-06-11 12:00,11,75,75,75,75,1
20190101|2018-06-11 12:30,11,75.13,75.13,75.13,75.13,1
20190101|2018-06-11 13:30,11,74.98,74.98,74.98,74.98,1
20190101|2018-06-11 19:30,12,74.89,74.89,74.89,74.89,1
20190101|2018-06-12 09:30,12,75.04,75.04,75.03,75.03,10
20190101|2018-06-12 12:30,12,74.55,74.55,74.55,74.55,1
20190101|2018-06-13 05:00,13,74.18,74.22,74.18,74.22,6
20190101|2018-06-13 08:30,13,74.31,74.31,74.31,74.31,3
20190101|2018-06-13 10:30,13,74.91,74.91,74.91,74.91,1
20190101|2018-06-14 10:00,14,74.5,74.5,74.5,74.5,1
20190101|2018-06-14 20:30,15,74.26,74.26,74.17,74.17,7
20190101|2018-06-14 21:00,15,74.22,74.22,74.16,74.16,5
20190101|2018-06-19 08:00,19,72.87,72.87,72.87,72.87,4
20190101|2018-06-20 07:30,20,73.35,73.35,73.35,73.35,1
20190101|2018-06-20 08:00,20,73.55,73.55,73.55,73.55,1
20190101|2018-06-20 08:30,20,73.54,73.55,73.47,73.47,12
20190101|2018-06-20 09:00,20,73.47,73.54,73.47,73.54,9
20190101|2018-06-20 11:00,20,73.12,73.12,73.12,73.12,2
20190101|2018-06-20 11:30,20,72.6,72.6,72.6,72.6,2
20190101|2018-06-20 15:30,20,72.39,72.39,72.39,72.39,1
20190101|2018-06-21 05:00,21,72.06,72.07,72.02,72.02,6
20190101|2018-06-21 10:00,21,72,72.18,71.92,71.96,21
20190101|2018-06-21 13:00,21,71.51,71.51,71.51,71.51,4
20190101|2018-06-21 13:30,21,71.62,71.66,71.59,71.66,11
20190101|2018-06-21 14:30,21,71.67,71.68,71.5,71.54,7
20190101|2018-06-22 02:30,22,72.33,72.33,72.22,72.22,41
20190101|2018-06-22 07:30,22,73.42,73.42,73.42,73.42,1
20190101|2018-06-22 09:00,22,73.08,73.09,73.08,73.09,3
20190101|2018-06-22 11:30,22,73.11,73.12,73.11,73.12,8
20190101|2018-06-22 12:00,22,72.99,72.99,72.99,72.99,5
20190101|2018-06-24 17:30,25,72.68,72.68,72.67,72.67,2
20190101|2018-06-26 08:30,26,73.7,73.7,73.7,73.7,1
20190101|2018-06-26 09:30,26,72.98,72.98,72.98,72.98,3
20190101|2018-06-26 10:30,26,74.35,74.35,74.35,74.35,1
20190101|2018-06-27 20:00,28,76.17,76.17,76.17,76.17,1
20190101|2018-06-28 09:00,28,76.62,76.62,76.62,76.62,1
20190101|2018-06-28 10:00,28,76.32,76.32,76.32,76.32,1
20190101|2018-06-28 20:30,29,75.93,75.94,75.93,75.94,24
20190101|2018-06-28 23:00,29,76.18,76.18,76.18,76.18,1
20190101|2018-06-29 06:00,29,77,77,77,77,1
20190101|2018-06-29 12:30,29,77.69,77.69,77.69,77.69,1
20190101|2018-07-02 06:00,2,77.25,77.25,77.25,77.25,1
20190101|2018-07-03 08:00,3,76.8,76.8,76.8,76.8,1
20190101|2018-07-05 08:00,5,76.87,76.87,76.87,76.87,1
20190101|2018-07-05 13:30,5,76.28,76.28,76.28,76.28,1
20190101|2018-07-10 08:00,10,78,78,78,78,1
20190101|2018-07-10 13:30,10,77.78,77.78,77.78,77.78,1
20190101|2018-07-11 15:00,11,73.68,73.68,73.68,73.68,2
20190101|2018-07-11 15:30,11,73.82,73.82,73.82,73.82,2
20190101|2018-07-12 08:00,12,73.96,73.96,73.96,73.96,1
20190101|2018-07-12 10:00,12,73.24,73.24,73.15,73.15,12
20190101|2018-07-12 11:00,12,73.46,73.46,73.42,73.42,2
20190101|2018-07-12 12:30,12,73.86,73.86,73.86,73.86,1
20190101|2018-07-12 13:00,12,74.31,74.31,74.31,74.31,1
20190101|2018-07-12 13:30,12,74.25,74.25,74.25,74.25,1
20190101|2018-07-13 02:00,13,73.89,73.89,73.83,73.83,4
20190101|2018-07-13 03:00,13,73.59,73.65,73.59,73.65,13
20190101|2018-07-16 02:00,16,74.46,74.46,74.46,74.46,1
20190101|2018-07-16 05:00,16,73.88,73.88,73.88,73.88,7
20190101|2018-07-16 09:30,16,72.43,72.43,72.43,72.43,2
20190101|2018-07-16 10:00,16,72.45,72.49,72.45,72.49,2
20190101|2018-07-16 10:30,16,72.29,72.29,72.29,72.29,1
20190101|2018-07-16 11:00,16,71.8,71.8,71.8,71.8,1
20190101|2018-07-16 12:30,16,71.6,71.6,71.6,71.6,6
20190101|2018-07-17 00:00,17,71.95,71.95,71.95,71.95,1
20190101|2018-07-17 12:00,17,72.6,72.6,72.6,72.6,5
20190101|2018-07-18 11:30,18,72.79,72.79,72.79,72.79,1
20190101|2018-07-18 13:00,18,72.93,72.93,72.9,72.9,3
20190101|2018-07-18 13:30,18,72.78,72.89,72.78,72.89,2
20190101|2018-07-18 14:00,18,72.88,72.89,72.88,72.89,3
20190101|2018-07-18 14:30,18,72.81,72.81,72.81,72.81,1
20190101|2018-07-19 05:30,19,71.98,71.99,71.98,71.99,2
20190101|2018-07-19 06:00,19,72.11,72.11,72.11,72.11,1
20190101|2018-07-19 09:00,19,73.58,73.58,73.58,73.58,2
20190101|2018-07-19 10:00,19,73.08,73.12,73.08,73.12,2
20190101|2018-07-19 10:30,19,73.03,73.05,72.47,72.47,17
20190101|2018-07-19 11:00,19,72.51,72.53,72.36,72.36,5
20190101|2018-07-19 11:30,19,72.46,72.48,72.32,72.4,5
20190101|2018-07-19 12:30,19,72.33,72.33,72.22,72.29,5
20190101|2018-07-19 13:00,19,72.26,72.51,72.26,72.51,9
20190101|2018-07-23 07:00,23,73.98,73.98,73.97,73.97,4
20190101|2018-07-23 11:00,23,73.77,73.77,73.35,73.35,2
20190101|2018-07-23 14:30,23,73.7,73.7,73.7,73.7,1
20190101|2018-07-24 20:00,25,74.63,74.63,74.63,74.63,1
20190101|2018-07-26 10:30,26,75.53,75.53,75.53,75.53,1
20190101|2018-07-26 21:00,27,75.26,75.31,75.26,75.31,2
20190101|2018-07-26 21:30,27,75.34,75.42,75.34,75.42,4
20190101|2018-07-27 02:00,27,75.54,75.54,75.54,75.54,1
20190101|2018-07-27 03:00,27,75.29,75.29,75.29,75.29,1
20190101|2018-07-27 07:30,27,75.5,75.5,75.5,75.5,1
20190101|2018-07-27 08:30,27,75.59,75.59,75.59,75.59,1
20190101|2018-07-27 09:00,27,75.64,75.64,75.56,75.56,3
20190101|2018-07-29 20:00,30,74.98,74.98,74.98,74.98,10
20190101|2018-07-29 20:30,30,74.98,74.99,74.98,74.99,13
20190101|2018-07-30 08:30,30,75.8,75.89,75.8,75.89,3
20190101|2018-08-01 10:00,1,72.75,72.75,72.75,72.75,1
20190101|2018-08-01 10:30,1,72.78,72.98,72.77,72.93,387
20190101|2018-08-03 09:00,3,73.7,73.7,73.59,73.59,164
20190101|2018-08-03 09:30,3,73.85,73.85,73.64,73.65,159
20190101|2018-08-06 09:00,6,74.04,74.04,74.04,74.04,1
20190101|2018-08-06 10:00,6,74.78,74.78,74.78,74.78,1
20190101|2018-08-07 06:00,7,75.11,75.11,75.11,75.11,1
20190101|2018-08-07 07:00,7,75.37,75.37,75.37,75.37,1
20190101|2018-08-07 08:00,7,75.25,75.25,75.25,75.25,3
20190101|2018-08-07 10:00,7,74.85,74.95,74.85,74.95,220
20190101|2018-08-07 10:30,7,74.9,75.05,74.9,75.05,220
20190101|2018-08-07 11:00,7,74.99,75.13,74.99,75.05,140
20190101|2018-08-08 01:00,8,75.14,75.14,75.14,75.14,1
20190101|2018-08-08 04:00,8,75.3,75.3,75.3,75.3,1
20190101|2018-08-08 13:00,8,72.69,72.69,72.68,72.68,2
20190101|2018-08-09 03:30,9,73.02,73.02,73.02,73.02,1
20190101|2018-08-09 09:30,9,73.23,73.23,73.23,73.23,1
20190101|2018-08-10 01:30,10,72.45,72.49,72.45,72.46,10
20190101|2018-08-10 05:00,10,72.7,72.7,72.7,72.7,1
20190101|2018-08-10 06:00,10,72.79,72.79,72.79,72.79,1
20190101|2018-08-10 10:00,10,73.32,73.48,73.32,73.41,337
20190101|2018-08-13 05:00,13,73.37,73.37,73.37,73.37,1
20190101|2018-08-13 10:00,13,73.08,73.08,73.08,73.08,1
20190101|2018-08-13 10:30,13,73,73,73,73,1
20190101|2018-08-13 11:00,13,72.03,72.03,72.03,72.03,1
20190101|2018-08-14 03:00,14,73.68,73.68,73.68,73.68,9
20190101|2018-08-14 04:30,14,73.79,73.79,73.79,73.79,1
20190101|2018-08-14 05:30,14,73.69,73.69,73.69,73.69,2
20190101|2018-08-14 06:00,14,73.89,73.99,73.89,73.99,2
20190101|2018-08-14 06:30,14,73.95,74.2,73.95,74.2,204
20190101|2018-08-14 07:00,14,74.1,74.21,74.1,74.15,204
20190101|2018-08-14 08:00,14,74.29,74.39,74.29,74.39,2
20190101|2018-08-14 09:00,14,74,74,74,74,1
20190101|2018-08-14 10:00,14,73.66,73.66,73.66,73.66,1
20190101|2018-08-14 11:30,14,73.16,73.16,73.16,73.16,1
20190101|2018-08-14 13:30,14,72.96,72.96,72.96,72.96,1
20190101|2018-08-14 15:30,14,72.95,72.95,72.95,72.95,1
20190101|2018-08-14 20:30,15,72.74,72.74,72.74,72.74,3
20190101|2018-08-15 03:30,15,72.58,72.58,72.58,72.58,1
20190101|2018-08-15 08:30,15,72.08,72.11,72.08,72.11,2
20190101|2018-08-15 09:00,15,71.92,71.92,71.92,71.92,1
20190101|2018-08-15 09:30,15,71.27,71.27,71.2,71.2,2
20190101|2018-08-15 12:30,15,71.77,71.77,71.6,71.6,2
20190101|2018-08-16 02:00,16,71.68,71.68,71.68,71.68,1
20190101|2018-08-16 03:00,16,71.66,71.66,71.66,71.66,1
20190101|2018-08-16 03:30,16,71.59,71.59,71.43,71.45,11
20190101|2018-08-16 07:30,16,71.95,71.95,71.95,71.95,7
20190101|2018-08-16 10:00,16,71.71,71.71,71.67,71.67,2
20190101|2018-08-16 14:00,16,71.88,71.88,71.88,71.88,1
20190101|2018-08-20 08:00,20,72.26,72.26,72.26,72.26,1
20190101|2018-08-20 10:00,20,72.57,72.57,72.57,72.57,1
20190101|2018-08-21 02:30,21,72.62,72.62,72.62,72.62,1
20190101|2018-08-21 09:30,21,72.99,73.03,72.99,73.01,4
20190101|2018-08-22 03:00,22,73.38,73.38,73.38,73.38,1
20190101|2018-08-22 07:00,22,73.88,73.88,73.86,73.86,2
20190101|2018-08-22 10:30,22,74.66,74.66,74.66,74.66,2
20190101|2018-08-22 11:00,22,74.75,74.85,74.75,74.8,403
20190101|2018-08-22 12:30,22,75.04,75.04,75.04,75.04,1
20190101|2018-08-22 13:00,22,74.91,74.91,74.91,74.91,1
20190101|2018-08-23 01:00,23,74.79,74.79,74.79,74.79,1
20190101|2018-08-23 03:00,23,74.66,74.66,74.66,74.66,1
20190101|2018-08-23 04:30,23,74.65,74.65,74.65,74.65,1
20190101|2018-08-23 22:00,24,75.34,75.34,75.34,75.34,3
20190101|2018-08-24 08:30,24,76.37,76.37,76.37,76.37,1
20190101|2018-08-24 10:00,24,76.26,76.3,76.2,76.3,315
20190101|2018-08-24 10:30,24,76.3,76.32,76.1,76.13,1105
20190101|2018-08-24 11:00,24,76.25,76.27,76.21,76.21,201
20190101|2018-08-24 11:30,24,76.1,76.1,76.09,76.09,201
20190101|2018-08-24 12:00,24,76.15,76.15,75.99,75.99,401
20190101|2018-08-24 12:30,24,75.95,75.95,75.43,75.54,700
20190101|2018-08-24 13:00,24,75.78,75.83,75.71,75.83,7
20190101|2018-08-24 14:30,24,75.7,75.7,75.7,75.7,1
20190101|2018-08-24 15:30,24,75.75,75.75,75.75,75.75,1
20190101|2018-08-27 03:30,27,75.76,75.76,75.76,75.76,1
20190101|2018-08-27 10:30,27,75.93,75.93,75.93,75.93,1
20190101|2018-08-27 12:00,27,76.14,76.14,76.14,76.14,1
20190101|2018-08-28 04:30,28,76.74,76.74,76.74,76.74,2
20190101|2018-08-28 05:00,28,76.72,76.72,76.72,76.72,4
20190101|2018-08-29 01:30,29,75.81,75.81,75.81,75.81,1
20190101|2018-08-29 06:30,29,76.38,76.42,76.38,76.42,3
20190101|2018-08-29 09:30,29,76.74,76.74,76.74,76.74,6
20190101|2018-08-29 11:30,29,76.83,76.83,76.83,76.83,1
20190101|2018-08-30 02:00,30,77.39,77.39,77.38,77.38,2
20190101|2018-08-30 06:00,30,77.62,77.62,77.62,77.62,1
20190101|2018-08-30 08:30,30,77.48,77.48,77.48,77.48,1
20190101|2018-08-30 09:00,30,77.37,77.37,77.37,77.37,1
20190101|2018-08-30 09:30,30,77.6,77.6,77.6,77.6,1
20190101|2018-08-30 10:00,30,77.18,77.18,77.18,77.18,1
20190101|2018-08-30 13:00,30,77.66,77.66,77.66,77.66,2
20190101|2018-08-31 06:00,31,77.08,77.08,77.08,77.08,1
20190101|2018-08-31 06:30,31,77.29,77.37,77.29,77.37,2
20190101|2018-08-31 08:30,31,77.37,77.37,77.37,77.37,1
20190101|2018-08-31 10:00,31,77.5,77.5,77.5,77.5,1
20190101|2018-08-31 10:30,31,77.37,77.37,77.24,77.24,12
20190101|2018-08-31 12:00,31,77.26,77.26,77.26,77.26,5
20190101|2018-08-31 12:30,31,77.07,77.07,77.07,77.07,1
20190101|2018-08-31 13:00,31,77.25,77.26,77.25,77.26,2
20190101|2018-08-31 13:30,31,77.11,77.11,77.11,77.11,1
20190101|2018-09-03 03:00,4,77.43,77.43,77.43,77.43,1
20190101|2018-09-03 03:30,4,77.55,77.55,77.55,77.55,1
20190101|2018-09-03 06:00,4,77.69,77.69,77.69,77.69,10
20190101|2018-09-03 06:30,4,77.67,77.67,77.66,77.66,40
20190101|2018-09-03 08:00,4,77.52,77.52,77.52,77.52,1
20190101|2018-09-03 09:00,4,77.81,77.81,77.79,77.79,3
20190101|2018-09-03 10:00,4,77.72,77.72,77.72,77.72,1
20190101|2018-09-03 10:30,4,77.58,77.58,77.58,77.58,3
20190101|2018-09-04 00:00,4,77.6,77.6,77.6,77.6,1
20190101|2018-09-04 01:00,4,77.49,77.49,77.49,77.49,1
20190101|2018-09-04 08:30,4,78.23,78.23,78.23,78.23,2
20190101|2018-09-04 09:30,4,77.81,77.86,77.81,77.86,3
20190101|2018-09-04 10:00,4,77.53,77.53,77.45,77.45,2
20190101|2018-09-04 10:30,4,77.77,77.86,77.77,77.86,3
20190101|2018-09-04 11:00,4,77.59,77.67,77.59,77.67,3
20190101|2018-09-04 12:30,4,77.81,77.81,77.76,77.76,2
20190101|2018-09-04 13:30,4,77.58,77.58,77.18,77.18,3
20190101|2018-09-04 14:30,4,77.18,77.18,77.18,77.18,1
20190101|2018-09-05 01:30,5,76.96,76.96,76.96,76.96,1
20190101|2018-09-05 03:30,5,77.08,77.08,77.08,77.08,1
20190101|2018-09-05 04:00,5,77.04,77.04,77.04,77.04,2
20190101|2018-09-05 08:00,5,77.1,77.15,77,77.15,6
20190101|2018-09-05 09:00,5,77.03,77.03,76.7,76.7,3
20190101|2018-09-05 10:00,5,76.8,76.88,76.78,76.78,16
20190101|2018-09-05 10:30,5,76.67,76.67,76.54,76.55,4
20190101|2018-09-05 11:30,5,76.81,76.81,76.81,76.81,2
20190101|2018-09-05 13:00,5,76.57,76.57,76.57,76.57,1
20190101|2018-09-05 15:30,5,76.57,76.57,76.57,76.57,1
20190101|2018-09-06 05:30,6,76.78,76.78,76.78,76.78,1
20190101|2018-09-06 07:30,6,76.88,76.88,76.88,76.88,5
20190101|2018-09-06 09:30,6,76.66,76.66,76.66,76.66,1
20190101|2018-09-06 10:00,6,76.56,76.56,75.85,75.85,265
20190101|2018-09-06 10:30,6,75.17,75.17,75.17,75.17,2
20190101|2018-09-06 11:00,6,75.18,75.18,75.18,75.18,10
20190101|2018-09-06 11:30,6,75.16,75.16,75.16,75.16,1
20190101|2018-09-06 12:00,6,75.31,75.34,75.31,75.34,3
20190101|2018-09-06 12:30,6,75.77,75.77,75.75,75.75,11
20190101|2018-09-06 13:00,6,75.93,75.93,75.93,75.93,1
20190101|2018-09-06 13:30,6,75.96,75.96,75.96,75.96,1
20190101|2018-09-07 03:30,7,76.05,76.05,76.05,76.05,1
20190101|2018-09-07 06:30,7,76.1,76.1,76.1,76.1,2
20190101|2018-09-07 08:00,7,75.56,75.56,75.56,75.56,2
20190101|2018-09-07 09:00,7,75.47,75.47,75.47,75.47,2
20190101|2018-09-07 10:00,7,75.5,75.5,75.5,75.5,1
20190101|2018-09-07 10:30,7,75.9,75.9,75.76,75.76,4
20190101|2018-09-07 11:00,7,75.57,75.57,75.57,75.57,1
20190101|2018-09-07 12:00,7,75.86,75.88,75.86,75.88,3
20190101|2018-09-07 12:30,7,75.95,76.06,75.95,76.06,2
20190101|2018-09-07 13:00,7,76.03,76.15,76.03,76.15,2
20190101|2018-09-07 13:30,7,76.16,76.16,76.11,76.11,2
20190101|2018-09-10 01:00,10,76.76,76.76,76.76,76.76,1
20190101|2018-09-10 06:30,10,76.56,76.56,76.55,76.55,2
20190101|2018-09-10 08:00,10,76.76,76.76,76.68,76.72,4
20190101|2018-09-10 08:30,10,76.98,77.11,76.93,77.11,3
20190101|2018-09-10 09:00,10,77.01,77.01,77.01,77.01,2
20190101|2018-09-10 09:30,10,77.01,77.02,76.44,76.44,432
20190101|2018-09-10 10:30,10,76.74,76.76,76.25,76.35,14
20190101|2018-09-10 11:00,10,76.32,76.44,76.32,76.44,3
20190101|2018-09-10 11:30,10,76.32,76.32,76.31,76.31,3
20190101|2018-09-10 12:00,10,76.47,76.47,76.43,76.43,4
20190101|2018-09-10 12:30,10,76.49,76.49,76.49,76.49,2
20190101|2018-09-10 13:00,10,76.48,76.56,76.46,76.46,9
20190101|2018-09-10 13:30,10,76.59,76.59,76.59,76.59,1
20190101|2018-09-10 14:30,10,76.54,76.54,76.54,76.54,8
20190101|2018-09-10 23:30,11,76.69,76.69,76.69,76.69,1
20190101|2018-09-11 08:00,11,76.85,77.06,76.85,77.06,7
20190101|2018-09-11 09:00,11,77.16,77.53,77.16,77.53,17
20190101|2018-09-11 09:30,11,77.56,77.76,77.46,77.72,22
20190101|2018-09-11 10:00,11,77.77,77.92,77.68,77.78,33
20190101|2018-09-11 10:30,11,77.75,77.79,77.68,77.76,16
20190101|2018-09-11 11:00,11,77.92,78,77.92,78,17
20190101|2018-09-11 11:30,11,77.92,77.93,77.92,77.93,3
20190101|2018-09-11 12:00,11,78.06,78.06,78.06,78.06,1
20190101|2018-09-11 12:30,11,78.25,78.25,78.25,78.25,1
20190101|2018-09-11 13:00,11,78.3,78.3,78.08,78.18,13
20190101|2018-09-11 13:30,11,78.21,78.21,78.21,78.21,1
20190101|2018-09-11 15:30,11,78.35,78.53,78.35,78.53,2
20190101|2018-09-12 01:30,12,78.52,78.52,78.51,78.51,3
20190101|2018-09-12 03:30,12,78.35,78.35,78.1,78.1,9
20190101|2018-09-12 04:00,12,77.94,77.99,77.94,77.99,3
20190101|2018-09-12 05:00,12,78.25,78.25,78.25,78.25,2
20190101|2018-09-12 06:30,12,78.41,78.43,78.4,78.43,6
20190101|2018-09-12 08:00,12,78.58,78.64,78.58,78.64,3
20190101|2018-09-12 08:30,12,78.55,78.55,78.55,78.55,1
20190101|2018-09-12 09:00,12,78.64,78.82,78.57,78.66,33
20190101|2018-09-12 09:30,12,78.82,79.2,78.82,79.13,684
20190101|2018-09-12 10:00,12,79.13,79.13,78.65,78.98,488
20190101|2018-09-12 10:30,12,78.92,78.92,78.65,78.65,8
20190101|2018-09-12 11:00,12,78.8,78.8,78.8,78.8,16
20190101|2018-09-12 11:30,12,78.82,78.85,78.75,78.85,13
20190101|2018-09-12 12:00,12,78.94,78.94,78.94,78.94,1
20190101|2018-09-12 12:30,12,79.1,79.1,79.1,79.1,5
20190101|2018-09-12 13:30,12,78.85,78.85,78.76,78.79,22
20190101|2018-09-12 14:30,12,78.82,78.82,78.82,78.82,5
20190101|2018-09-12 20:00,13,78.5,78.5,78.5,78.5,20
20190101|2018-09-13 03:00,13,78.5,78.5,78.5,78.5,3
20190101|2018-09-13 03:30,13,78.21,78.25,78.21,78.25,19
20190101|2018-09-13 05:30,13,78.28,78.28,78.25,78.25,7
20190101|2018-09-13 06:30,13,78.45,78.45,78.45,78.45,5
20190101|2018-09-13 08:00,13,78.25,78.32,78.24,78.32,3
20190101|2018-09-13 08:30,13,78.21,78.26,78.21,78.26,2
20190101|2018-09-13 09:00,13,78.35,78.38,77.42,77.42,25
20190101|2018-09-13 09:30,13,77.31,77.46,77.3,77.38,15
20190101|2018-09-13 10:00,13,77.45,77.68,77.29,77.34,23
20190101|2018-09-13 10:30,13,77.35,77.51,77.28,77.39,9
20190101|2018-09-13 12:00,13,77.41,77.41,77.41,77.41,2
20190101|2018-09-13 12:30,13,77.54,77.54,77.54,77.54,2
20190101|2018-09-13 13:00,13,77.22,77.4,77.17,77.4,6
20190101|2018-09-13 13:30,13,77.47,77.62,77.47,77.6,11
20190101|2018-09-14 03:30,14,77.55,77.55,77.55,77.55,6
20190101|2018-09-14 08:00,14,77.4,77.4,77.16,77.16,4
20190101|2018-09-14 09:30,14,76.81,76.81,76.65,76.65,5
20190101|2018-09-14 10:00,14,77.23,77.23,77.23,77.23,1
20190101|2018-09-14 10:30,14,77.23,78,77.23,77.85,5
20190101|2018-09-14 11:00,14,77.67,77.67,77.67,77.67,2
20190101|2018-09-14 13:00,14,77.17,77.2,77.17,77.2,3
20190101|2018-09-14 13:30,14,77.18,77.19,77.18,77.19,3
20190101|2018-09-14 15:00,14,77.19,77.19,77.19,77.19,1
20190101|2018-09-16 17:30,17,77.12,77.12,77.12,77.12,1
20190101|2018-09-17 02:30,17,77.5,77.5,77.5,77.5,1
20190101|2018-09-17 03:00,17,77.58,77.58,77.58,77.58,1
20190101|2018-09-17 04:30,17,77.8,77.8,77.8,77.8,5
20190101|2018-09-17 06:00,17,77.8,77.8,77.8,77.8,2
20190101|2018-09-17 08:00,17,77.87,77.92,77.87,77.92,2
20190101|2018-09-17 08:30,17,77.92,77.92,77.92,77.92,3
20190101|2018-09-17 09:00,17,77.98,77.98,77.93,77.93,6
20190101|2018-09-17 09:30,17,77.85,77.85,77.47,77.47,3
20190101|2018-09-17 10:00,17,77.42,77.48,77.42,77.47,11
20190101|2018-09-17 10:30,17,77.47,77.54,77.18,77.25,24
20190101|2018-09-17 11:00,17,77.23,77.26,77.15,77.22,12
20190101|2018-09-17 11:30,17,77.08,77.09,77.01,77.04,8
20190101|2018-09-17 13:00,17,77.25,77.25,77.13,77.13,2
20190101|2018-09-17 13:30,17,77.17,77.17,77.17,77.17,1
20190101|2018-09-17 21:30,18,76.76,76.76,76.76,76.76,1
20190101|2018-09-18 02:00,18,76.87,76.87,76.87,76.87,1
20190101|2018-09-18 06:00,18,78.16,78.34,78.16,78.28,23
20190101|2018-09-18 06:30,18,78.13,78.13,78.13,78.13,5
20190101|2018-09-18 07:00,18,78.21,78.21,78.21,78.21,5
20190101|2018-09-18 07:30,18,78.32,78.32,78.32,78.32,5
20190101|2018-09-18 08:00,18,78.12,78.13,78.09,78.09,5
20190101|2018-09-18 08:30,18,78.6,78.74,78.6,78.68,25
20190101|2018-09-18 09:00,18,78.67,78.67,78.48,78.49,5
20190101|2018-09-18 09:30,18,78.5,78.5,78.24,78.27,12
20190101|2018-09-18 10:00,18,78.29,78.29,78.16,78.16,6
20190101|2018-09-18 11:00,18,78.12,78.12,77.96,77.96,2
20190101|2018-09-18 12:30,18,77.75,77.75,77.75,77.75,1
20190101|2018-09-18 13:30,18,78.14,78.14,78.14,78.14,1
20190101|2018-09-18 15:30,18,78.17,78.17,78.17,78.17,1
20190101|2018-09-19 00:00,19,78.13,78.13,78.11,78.11,2
20190101|2018-09-19 00:30,19,78.2,78.2,78.2,78.2,1
20190101|2018-09-19 02:00,19,78.3,78.4,78.3,78.4,2
20190101|2018-09-19 03:00,19,78.2,78.2,78.2,78.2,1
20190101|2018-09-19 04:00,19,78.06,78.06,78.06,78.06,1
20190101|2018-09-19 04:30,19,78.08,78.09,77.92,77.92,3
20190101|2018-09-19 05:00,19,77.91,77.91,77.91,77.91,1
20190101|2018-09-19 07:30,19,77.7,77.7,77.64,77.64,2
20190101|2018-09-19 08:30,19,77.87,77.87,77.87,77.87,1
20190101|2018-09-19 09:00,19,77.95,78.06,77.95,78.06,3
20190101|2018-09-19 09:30,19,78.27,78.27,77.9,77.9,3
20190101|2018-09-19 10:00,19,78.22,78.33,78.22,78.32,7
20190101|2018-09-19 10:30,19,78.37,78.37,78.37,78.37,4
20190101|2018-09-19 11:00,19,78.17,78.17,78.17,78.17,1
20190101|2018-09-19 11:30,19,78.32,78.32,78.32,78.32,1
20190101|2018-09-19 12:30,19,78.49,78.49,78.49,78.49,1
20190101|2018-09-19 15:00,19,78.33,78.33,78.33,78.33,4
20190101|2018-09-19 15:30,19,78.45,78.49,78.45,78.49,5
20190101|2018-09-19 21:30,20,78.7,78.7,78.7,78.7,1
20190101|2018-09-20 06:30,20,78.21,78.21,78.21,78.21,2
20190101|2018-09-20 07:30,20,78.25,78.3,78.25,78.3,3
20190101|2018-09-20 08:00,20,78.33,78.45,78.33,78.45,2
20190101|2018-09-20 08:30,20,78.5,78.5,78.5,78.5,1
20190101|2018-09-20 10:30,20,78.02,78.02,78,78,11
20190101|2018-09-20 12:30,20,77.83,77.83,77.82,77.82,2
20190101|2018-09-20 13:00,20,77.87,77.91,77.87,77.91,2
20190101|2018-09-20 13:30,20,77.76,77.76,77.76,77.76,1
20190101|2018-09-20 15:00,20,77.76,77.76,77.73,77.73,12
20190101|2018-09-20 15:30,20,77.75,77.77,77.75,77.77,24
20190101|2018-09-20 19:00,21,77.85,77.85,77.85,77.85,4
20190101|2018-09-21 01:30,21,78.05,78.05,78.05,78.05,1
20190101|2018-09-21 02:30,21,78.15,78.15,78.1,78.1,8
20190101|2018-09-21 05:30,21,78.54,78.54,78.54,78.54,5
20190101|2018-09-21 06:00,21,78.6,78.68,78.6,78.68,6
20190101|2018-09-21 06:30,21,78.65,78.65,78.65,78.65,5
20190101|2018-09-21 08:30,21,78.68,78.68,78.66,78.66,3
20190101|2018-09-21 09:00,21,78.48,78.97,78.48,78.97,14
20190101|2018-09-21 09:30,21,79.02,79.13,78.33,78.33,426
20190101|2018-09-21 10:00,21,78.08,78.12,77.35,77.84,193
20190101|2018-09-21 10:30,21,77.86,77.86,77.44,77.51,12
20190101|2018-09-21 11:00,21,77.69,77.95,77.69,77.85,29
20190101|2018-09-21 11:30,21,77.91,77.91,77.77,77.77,2
20190101|2018-09-21 12:00,21,77.77,77.77,77.77,77.77,1
20190101|2018-09-21 13:00,21,77.73,77.73,77.73,77.73,2
20190101|2018-09-21 13:30,21,77.77,77.78,77.75,77.77,10
20190101|2018-09-21 14:30,21,77.69,77.69,77.69,77.69,4
20190101|2018-09-21 15:00,21,77.83,77.83,77.83,77.83,8
20190101|2018-09-23 17:00,24,78.45,78.7,78.45,78.7,8
20190101|2018-09-23 22:00,24,78.71,78.71,78.71,78.71,1
20190101|2018-09-24 00:30,24,78.98,79.1,78.98,79.1,19
20190101|2018-09-24 03:30,24,79.6,79.75,79.54,79.54,30
20190101|2018-09-24 04:00,24,79.6,79.81,79.6,79.81,5
20190101|2018-09-24 04:30,24,79.77,79.77,79.61,79.61,57
20190101|2018-09-24 05:00,24,79.58,79.58,79.58,79.58,1
20190101|2018-09-24 05:30,24,79.47,79.47,79.47,79.47,1
20190101|2018-09-24 06:00,24,79.54,79.54,79.54,79.54,2
20190101|2018-09-24 06:30,24,79.73,79.73,79.65,79.65,300
20190101|2018-09-24 07:00,24,79.58,79.6,79.54,79.6,310
20190101|2018-09-24 08:00,24,79.37,79.37,79.37,79.37,2
20190101|2018-09-24 09:00,24,79.62,79.62,79.54,79.54,3
20190101|2018-09-24 09:30,24,79.49,79.51,79.49,79.51,3
20190101|2018-09-24 10:00,24,79.72,79.74,79.64,79.7,289
20190101|2018-09-24 10:30,24,79.76,80,79.75,80,10
20190101|2018-09-24 11:00,24,80.1,80.14,79.93,79.93,8
20190101|2018-09-24 11:30,24,79.84,79.84,79.77,79.77,2
20190101|2018-09-24 12:00,24,79.77,79.83,79.76,79.83,8
20190101|2018-09-24 12:30,24,79.91,80.08,79.91,80.08,6
20190101|2018-09-24 13:00,24,79.99,79.99,79.87,79.87,5
20190101|2018-09-24 13:30,24,80.14,80.22,80.14,80.21,7
20190101|2018-09-24 14:00,24,80.23,80.23,80.23,80.23,5
20190101|2018-09-24 15:30,24,80.3,80.3,80.3,80.3,2
20190101|2018-09-24 18:30,25,80.2,80.2,80.2,80.2,1
20190101|2018-09-24 20:30,25,80.12,80.12,80.12,80.12,2
20190101|2018-09-24 21:30,25,80.22,80.22,80.22,80.22,1
20190101|2018-09-25 00:30,25,80.34,80.34,80.34,80.34,1
20190101|2018-09-25 01:30,25,80.32,80.32,80.32,80.32,1
20190101|2018-09-25 03:00,25,80.58,80.58,80.58,80.58,1
20190101|2018-09-25 04:00,25,80.87,80.87,80.87,80.87,4
20190101|2018-09-25 04:30,25,80.86,80.86,80.75,80.75,96
20190101|2018-09-25 05:00,25,80.73,80.73,80.55,80.7,524
20190101|2018-09-25 06:00,25,80.8,80.8,80.55,80.58,565
20190101|2018-09-25 08:00,25,80.7,80.75,80.7,80.75,3
20190101|2018-09-25 08:30,25,80.83,80.83,80.61,80.61,7
20190101|2018-09-25 09:00,25,80.68,80.92,80.68,80.81,9
20190101|2018-09-25 09:30,25,80.87,81.24,80.72,81.24,34
20190101|2018-09-25 10:00,25,80.76,81.03,80.76,81.03,8
20190101|2018-09-25 10:30,25,80.94,80.99,80.54,80.67,16
20190101|2018-09-25 11:00,25,80.76,80.76,80.65,80.74,6
20190101|2018-09-25 11:30,25,80.71,80.87,80.64,80.87,9
20190101|2018-09-25 12:00,25,80.91,80.91,80.83,80.88,8
20190101|2018-09-25 12:30,25,80.81,80.81,80.64,80.64,8
20190101|2018-09-25 13:00,25,80.77,80.81,80.74,80.74,10
20190101|2018-09-25 13:30,25,80.72,80.72,80.71,80.71,2
20190101|2018-09-25 15:30,25,80.33,80.45,80.33,80.45,3
20190101|2018-09-25 17:30,26,80.3,80.3,80.3,80.3,1
20190101|2018-09-25 21:00,26,80.68,80.68,80.68,80.68,1
20190101|2018-09-26 02:00,26,80.86,80.91,80.86,80.91,2
20190101|2018-09-26 03:00,26,80.93,80.99,80.93,80.99,3
20190101|2018-09-26 03:30,26,80.7,80.78,80.7,80.78,2
20190101|2018-09-26 04:00,26,80.46,80.53,80.46,80.53,3
20190101|2018-09-26 04:30,26,80.56,80.56,80.56,80.56,1
20190101|2018-09-26 05:00,26,80.53,80.71,80.53,80.71,7
20190101|2018-09-26 05:30,26,80.63,80.63,80.59,80.59,3
20190101|2018-09-26 06:00,26,80.52,80.52,80.52,80.52,1
20190101|2018-09-26 06:30,26,80.45,80.45,80.15,80.16,10
20190101|2018-09-26 07:00,26,80.15,80.2,80.13,80.18,6
20190101|2018-09-26 07:30,26,80.26,80.31,80.26,80.27,8
20190101|2018-09-26 08:00,26,80.22,80.28,80.15,80.2,18
20190101|2018-09-26 08:30,26,80.11,80.32,80.06,80.32,26
20190101|2018-09-26 09:00,26,80.26,80.26,80.16,80.2,16
20190101|2018-09-26 09:30,26,80.19,80.86,80.19,80.55,105
20190101|2018-09-26 10:00,26,80.46,80.56,80.19,80.55,80
20190101|2018-09-26 10:30,26,80.53,80.59,80.39,80.39,23
20190101|2018-09-26 11:00,26,80.58,80.63,80.52,80.6,18
20190101|2018-09-26 11:30,26,80.65,80.74,80.56,80.74,19
20190101|2018-09-26 12:00,26,80.72,80.72,80.54,80.54,11
20190101|2018-09-26 12:30,26,80.54,80.54,80.19,80.19,26
20190101|2018-09-26 13:00,26,80.19,80.5,80.19,80.34,36
20190101|2018-09-26 13:30,26,80.3,80.33,80.29,80.33,6
20190101|2018-09-26 14:00,26,80.27,80.27,80.27,80.27,1
20190101|2018-09-26 15:00,26,80.67,80.67,80.64,80.64,3
20190101|2018-09-26 19:30,27,81.05,81.05,81.05,81.05,1
20190101|2018-09-26 20:00,27,81.01,81.01,81.01,81.01,8
20190101|2018-09-27 02:00,27,81.14,81.24,81.14,81.24,3
20190101|2018-09-27 03:00,27,81.35,81.35,81.35,81.35,1
20190101|2018-09-27 03:30,27,81.34,81.37,80.83,80.95,28
20190101|2018-09-27 04:00,27,80.95,80.95,80.76,80.88,11
20190101|2018-09-27 05:00,27,80.95,80.95,80.95,80.95,1
20190101|2018-09-27 05:30,27,80.96,80.96,80.96,80.96,1
20190101|2018-09-27 06:00,27,80.88,80.88,80.8,80.8,7
20190101|2018-09-27 07:00,27,80.95,80.95,80.95,80.95,1
20190101|2018-09-27 07:30,27,81.01,81.09,81.01,81.09,2
20190101|2018-09-27 08:00,27,80.92,80.99,80.88,80.99,26
20190101|2018-09-27 08:30,27,80.83,80.83,80.4,80.58,42
20190101|2018-09-27 09:00,27,80.48,80.7,80.44,80.69,28
20190101|2018-09-27 09:30,27,80.77,80.79,80.51,80.51,19
20190101|2018-09-27 10:00,27,80.6,80.73,80.55,80.64,30
20190101|2018-09-27 10:30,27,80.62,80.88,80.62,80.88,10
20190101|2018-09-27 11:00,27,80.93,80.93,80.82,80.82,8
20190101|2018-09-27 11:30,27,80.81,80.81,80.72,80.72,5
20190101|2018-09-27 12:00,27,80.66,80.66,80.6,80.63,4
20190101|2018-09-27 12:30,27,80.68,80.68,80.68,80.68,2
20190101|2018-09-27 13:00,27,80.69,80.9,80.67,80.9,19
20190101|2018-09-27 13:30,27,80.91,81.01,80.89,80.9,7
20190101|2018-09-27 14:30,27,80.9,80.9,80.9,80.9,2
20190101|2018-09-27 15:00,27,80.94,80.94,80.9,80.9,3
20190101|2018-09-27 21:00,28,81.09,81.09,80.93,80.93,5
20190101|2018-09-27 22:00,28,80.92,80.92,80.92,80.92,1
20190101|2018-09-27 23:00,28,80.96,80.96,80.96,80.96,1
20190101|2018-09-28 01:00,28,81.03,81.06,81.02,81.05,10
20190101|2018-09-28 02:00,28,81.06,81.07,81.02,81.07,9
20190101|2018-09-28 02:30,28,81.11,81.11,81.08,81.09,3
20190101|2018-09-28 03:00,28,81.1,81.1,81.01,81.01,5
20190101|2018-09-28 03:30,28,80.96,81.06,80.91,81.06,42
20190101|2018-09-28 04:00,28,81.06,81.32,80.94,81.32,50
20190101|2018-09-28 04:30,28,81.24,81.24,81.17,81.18,17
20190101|2018-09-28 05:00,28,81.22,81.22,81.02,81.08,36
20190101|2018-09-28 05:30,28,81.12,81.12,81.12,81.12,3
20190101|2018-09-28 06:00,28,81.09,81.35,81.09,81.31,39
20190101|2018-09-28 06:30,28,81.35,81.36,81.21,81.21,15
20190101|2018-09-28 07:00,28,81.24,81.24,81.1,81.18,11
20190101|2018-09-28 07:30,28,81.24,81.33,81.23,81.33,18
20190101|2018-09-28 08:00,28,81.24,81.45,81.06,81.43,79
20190101|2018-09-28 08:30,28,81.35,81.51,81.33,81.43,51
20190101|2018-09-28 09:00,28,81.41,82.13,81.4,82.02,215
20190101|2018-09-28 09:30,28,82.05,82.21,81.84,82.17,255
20190101|2018-09-28 10:00,28,82.15,82.4,82.07,82.35,949
20190101|2018-09-28 10:30,28,82.34,82.62,82.28,82.56,923
20190101|2018-09-28 11:00,28,82.57,82.66,82.44,82.54,46
20190101|2018-09-28 11:30,28,82.55,82.84,82.4,82.84,728
20190101|2018-09-28 12:00,28,82.81,82.81,82.49,82.49,32
20190101|2018-09-28 12:30,28,82.49,82.55,82.39,82.44,14
20190101|2018-09-28 13:00,28,82.43,82.58,82.21,82.21,91
20190101|2018-09-28 13:30,28,82.16,82.3,82.16,82.3,17
20190101|2018-09-28 15:00,28,82.39,82.39,82.39,82.39,1
20190101|2018-09-30 19:00,1,82.53,82.53,82.53,82.53,2
20190101|2018-09-30 19:30,1,82.54,82.54,82.54,82.54,1
20190101|2018-09-30 20:00,1,82.48,82.48,82.48,82.48,1
20190101|2018-09-30 21:00,1,82.57,82.59,82.55,82.59,10
20190101|2018-09-30 22:00,1,82.69,82.71,82.69,82.7,6
20190101|2018-09-30 22:30,1,82.72,82.72,82.71,82.71,3
20190101|2018-10-01 00:00,1,82.68,82.68,82.66,82.67,7
20190101|2018-10-01 00:30,1,82.71,82.71,82.71,82.71,1
20190101|2018-10-01 01:00,1,82.76,82.76,82.69,82.69,2
20190101|2018-10-01 01:30,1,82.58,82.58,82.53,82.53,3
20190101|2018-10-01 02:00,1,82.5,82.5,82.39,82.39,6
20190101|2018-10-01 02:30,1,82.37,82.39,82.3,82.31,8
20190101|2018-10-01 03:00,1,82.27,82.4,82.2,82.26,6
20190101|2018-10-01 03:30,1,82.33,82.5,82.33,82.36,234
20190101|2018-10-01 04:00,1,82.42,82.63,82.42,82.63,9
20190101|2018-10-01 04:30,1,82.57,82.72,82.57,82.63,7
20190101|2018-10-01 05:00,1,82.61,82.61,82.46,82.47,12
20190101|2018-10-01 05:30,1,82.46,82.46,82.46,82.46,1
20190101|2018-10-01 06:30,1,82.45,82.45,82.44,82.44,3
20190101|2018-10-01 07:00,1,82.4,82.59,82.38,82.52,106
20190101|2018-10-01 07:30,1,82.58,82.58,82.44,82.44,9
20190101|2018-10-01 08:00,1,82.35,82.7,82.07,82.58,779
20190101|2018-10-01 08:30,1,82.6,82.85,82.43,82.6,711
20190101|2018-10-01 09:00,1,82.66,83.07,82.57,82.94,35
20190101|2018-10-01 09:30,1,82.84,82.86,82.6,82.77,18
20190101|2018-10-01 10:00,1,82.88,83.67,82.88,83.61,71
20190101|2018-10-01 10:30,1,83.62,84.13,83.44,83.88,53
20190101|2018-10-01 11:00,1,83.92,83.92,83.69,83.83,116
20190101|2018-10-01 11:30,1,83.82,83.82,83.67,83.67,5
20190101|2018-10-01 12:00,1,83.68,83.94,83.65,83.88,15
20190101|2018-10-01 12:30,1,84,84.22,83.96,84.22,29
20190101|2018-10-01 13:00,1,84.21,84.55,84.07,84.55,33
20190101|2018-10-01 13:30,1,84.52,84.73,84.51,84.73,27
20190101|2018-10-01 14:00,1,84.73,84.73,84.71,84.71,12
20190101|2018-10-01 14:30,1,84.58,84.58,84.58,84.58,2
20190101|2018-10-01 15:00,1,84.63,84.63,84.63,84.63,1
20190101|2018-10-01 15:30,1,84.74,84.74,84.74,84.74,2
20190101|2018-10-01 19:00,2,84.41,84.41,84.41,84.41,1
20190101|2018-10-01 19:30,2,84.4,84.4,84.4,84.4,1
20190101|2018-10-01 21:00,2,84.48,84.48,84.48,84.48,2
20190101|2018-10-01 21:30,2,84.49,84.5,84.49,84.5,2
20190101|2018-10-01 22:30,2,84.55,84.55,84.55,84.55,1
20190101|2018-10-01 23:00,2,84.52,84.52,84.52,84.52,1
20190101|2018-10-02 01:00,2,84.65,84.81,84.65,84.81,7
20190101|2018-10-02 01:30,2,84.73,84.73,84.68,84.72,6
20190101|2018-10-02 02:00,2,84.61,84.65,84.61,84.65,4
20190101|2018-10-02 02:30,2,84.48,84.51,84.48,84.51,3
20190101|2018-10-02 03:00,2,84.29,84.45,84.23,84.34,14
20190101|2018-10-02 03:30,2,84.5,84.58,84.23,84.23,22
20190101|2018-10-02 04:00,2,84.25,84.25,84.07,84.14,8
20190101|2018-10-02 04:30,2,84.08,84.17,83.89,83.89,13
20190101|2018-10-02 05:00,2,83.97,83.97,83.88,83.9,3
20190101|2018-10-02 05:30,2,84.08,84.12,84.07,84.09,8
20190101|2018-10-02 06:30,2,84.32,84.32,84.17,84.17,11
20190101|2018-10-02 07:00,2,84.1,84.17,84.1,84.17,6
20190101|2018-10-02 07:30,2,84.32,84.38,84.31,84.38,12
20190101|2018-10-02 08:00,2,84.4,84.54,84.38,84.54,218
20190101|2018-10-02 08:30,2,84.57,84.62,84.37,84.47,124
20190101|2018-10-02 09:00,2,84.53,84.53,84.25,84.29,25
20190101|2018-10-02 09:30,2,84.44,84.44,84.15,84.23,22
20190101|2018-10-02 10:00,2,84.31,84.85,84.31,84.81,34
20190101|2018-10-02 10:30,2,84.84,84.85,84.57,84.62,52
20190101|2018-10-02 11:00,2,84.47,84.58,84.43,84.52,9
20190101|2018-10-02 11:30,2,84.54,84.55,84.31,84.31,174
20190101|2018-10-02 12:00,2,84.27,84.31,84.26,84.26,8
20190101|2018-10-02 12:30,2,84.28,84.28,84.14,84.16,13
20190101|2018-10-02 13:00,2,84.14,84.41,84.14,84.33,27
20190101|2018-10-02 13:30,2,84.31,84.31,84.09,84.09,38
20190101|2018-10-02 14:00,2,84.06,84.06,84.04,84.04,15
20190101|2018-10-02 14:30,2,84.2,84.2,84.15,84.15,4
20190101|2018-10-02 15:30,2,84.21,84.31,84.2,84.25,12
20190101|2018-10-02 21:00,3,84.35,84.45,84.35,84.45,5
20190101|2018-10-02 21:30,3,84.47,84.48,84.38,84.38,6
20190101|2018-10-03 01:30,3,84.46,84.46,84.46,84.46,1
20190101|2018-10-03 02:00,3,84.52,84.59,84.52,84.58,3
20190101|2018-10-03 02:30,3,84.51,84.55,84.51,84.55,3
20190101|2018-10-03 03:00,3,84.57,84.65,84.57,84.65,2
20190101|2018-10-03 03:30,3,84.77,84.82,84.73,84.75,8
20190101|2018-10-03 04:00,3,84.63,84.63,84.63,84.63,1
20190101|2018-10-03 04:30,3,84.44,84.56,84.38,84.54,14
20190101|2018-10-03 05:00,3,84.42,84.44,84.33,84.44,8
20190101|2018-10-03 05:30,3,84.51,84.51,84.4,84.4,2
20190101|2018-10-03 06:00,3,84.37,84.37,84.21,84.23,9
20190101|2018-10-03 06:30,3,84.38,84.38,84.38,84.38,1
20190101|2018-10-03 07:00,3,84.43,84.43,84.43,84.43,1
20190101|2018-10-03 07:30,3,84.48,84.51,84.48,84.51,2
20190101|2018-10-03 08:00,3,84.42,84.42,84.13,84.13,27
20190101|2018-10-03 08:30,3,84.25,84.25,84.07,84.12,25
20190101|2018-10-03 09:00,3,84.15,84.27,84.12,84.14,20
20190101|2018-10-03 09:30,3,83.86,84.69,83.57,84.66,740
20190101|2018-10-03 10:00,3,84.6,85.18,84.55,84.6,156
20190101|2018-10-03 10:30,3,84.66,84.9,84.37,84.74,130
20190101|2018-10-03 11:00,3,84.88,84.91,84.88,84.91,9
20190101|2018-10-03 11:30,3,84.84,84.84,84.82,84.82,7
20190101|2018-10-03 12:00,3,84.98,85.5,84.98,85.5,24
20190101|2018-10-03 12:30,3,85.54,86.25,85.54,86.03,35
20190101|2018-10-03 13:00,3,86.06,86.13,85.77,85.82,34
20190101|2018-10-03 13:30,3,85.74,85.77,85.66,85.74,49
20190101|2018-10-03 14:00,3,85.77,85.8,85.69,85.69,7
20190101|2018-10-03 14:30,3,85.66,85.66,85.55,85.55,4
20190101|2018-10-03 19:00,4,85.32,85.32,85.32,85.32,1
20190101|2018-10-03 21:00,4,85.58,85.68,85.58,85.66,3
20190101|2018-10-04 00:00,4,85.64,85.64,85.64,85.64,1
20190101|2018-10-04 01:30,4,85.46,85.66,85.46,85.66,5
20190101|2018-10-04 02:00,4,85.68,85.73,85.67,85.71,7
20190101|2018-10-04 02:30,4,85.75,85.94,85.75,85.88,8
20190101|2018-10-04 03:00,4,85.87,85.87,85.69,85.69,5
20190101|2018-10-04 03:30,4,85.66,85.71,85.56,85.71,7
20190101|2018-10-04 04:00,4,85.7,85.72,85.63,85.63,9
20190101|2018-10-04 04:30,4,85.55,85.61,85.55,85.61,7
20190101|2018-10-04 05:00,4,85.65,85.71,85.65,85.71,2
20190101|2018-10-04 05:30,4,85.66,85.66,85.56,85.56,6
20190101|2018-10-04 06:00,4,85.64,85.68,85.64,85.67,3
20190101|2018-10-04 06:30,4,85.65,85.65,85.62,85.64,4
20190101|2018-10-04 07:00,4,85.51,85.51,85.43,85.44,6
20190101|2018-10-04 07:30,4,85.48,85.54,85.42,85.54,9
20190101|2018-10-04 08:00,4,85.57,85.57,85.35,85.46,26
20190101|2018-10-04 08:30,4,85.4,85.51,85.17,85.47,57
20190101|2018-10-04 09:00,4,85.3,85.51,85.07,85.51,43
20190101|2018-10-04 09:30,4,85.47,85.47,84.99,85.29,206
20190101|2018-10-04 10:00,4,85.22,85.28,84.81,85.28,60
20190101|2018-10-04 10:30,4,85.24,85.27,84.79,84.87,19
20190101|2018-10-04 11:00,4,84.85,84.85,84.55,84.57,58
20190101|2018-10-04 11:30,4,84.62,84.68,84.42,84.68,11
20190101|2018-10-04 12:00,4,84.69,84.69,84.47,84.47,31
20190101|2018-10-04 12:30,4,84.45,84.5,83.73,84.5,132
20190101|2018-10-04 13:00,4,84.48,84.48,83.91,84.11,139
20190101|2018-10-04 13:30,4,84.19,84.3,84.17,84.3,19
20190101|2018-10-04 14:30,4,84.27,84.29,84.27,84.29,12
20190101|2018-10-04 15:00,4,84.35,84.35,84.35,84.35,1
20190101|2018-10-04 15:30,4,84.33,84.36,84.33,84.36,3
20190101|2018-10-04 17:30,5,84.43,84.43,84.43,84.43,1
20190101|2018-10-04 19:30,5,84.57,84.65,84.57,84.63,6
20190101|2018-10-04 22:00,5,84.41,84.41,84.41,84.41,1
20190101|2018-10-05 02:00,5,84.62,84.62,84.62,84.62,1
20190101|2018-10-05 02:30,5,84.64,84.64,84.41,84.41,6
20190101|2018-10-05 03:00,5,84.41,84.41,84.18,84.18,18
20190101|2018-10-05 03:30,5,84.27,84.27,83.96,84.04,30
20190101|2018-10-05 04:00,5,84.08,84.56,84.08,84.48,666
20190101|2018-10-05 04:30,5,84.52,84.62,84.45,84.45,17
20190101|2018-10-05 05:00,5,84.47,84.47,84.3,84.3,7
20190101|2018-10-05 05:30,5,84.23,84.29,84.18,84.18,15
20190101|2018-10-05 06:00,5,84.05,84.05,83.86,83.94,21
20190101|2018-10-05 06:30,5,83.94,84.14,83.76,84.07,675
20190101|2018-10-05 07:00,5,84.13,84.28,84.09,84.12,13
20190101|2018-10-05 07:30,5,84.1,84.12,84.01,84.12,6
20190101|2018-10-05 08:00,5,84.12,84.22,83.96,84.03,31
20190101|2018-10-05 08:30,5,84.08,84.08,83.64,83.97,159
20190101|2018-10-05 09:00,5,84.05,84.51,84.05,84.08,421
20190101|2018-10-05 09:30,5,84.05,84.37,84.02,84.31,42
20190101|2018-10-05 10:00,5,84.34,84.62,84.23,84.53,122
20190101|2018-10-05 10:30,5,84.53,84.53,84.06,84.13,1134
20190101|2018-10-05 11:00,5,84.09,84.44,84.01,84.32,971
20190101|2018-10-05 11:30,5,84.27,84.68,84.2,84.55,25
20190101|2018-10-05 12:00,5,84.42,84.45,84.2,84.2,10
20190101|2018-10-05 12:30,5,84.15,84.23,84.09,84.14,20
20190101|2018-10-05 13:00,5,84.13,84.17,83.72,83.72,39
20190101|2018-10-05 13:30,5,83.75,83.75,83.55,83.75,19
20190101|2018-10-05 14:00,5,83.73,83.75,83.73,83.75,3
20190101|2018-10-05 14:30,5,83.69,83.74,83.69,83.7,12
20190101|2018-10-05 15:30,5,83.65,83.65,83.65,83.65,1
20190101|2018-10-07 17:00,8,83.42,83.47,83.42,83.46,7
20190101|2018-10-07 17:30,8,82.92,83.06,82.92,83.06,4
20190101|2018-10-07 19:00,8,83.06,83.24,83.06,83.24,2
20190101|2018-10-07 19:30,8,83.08,83.19,83.08,83.19,3
20190101|2018-10-07 20:30,8,83,83.02,83,83.02,2
20190101|2018-10-07 21:00,8,82.94,82.94,82.94,82.94,1
20190101|2018-10-07 22:30,8,82.91,82.97,82.91,82.97,3
20190101|2018-10-07 23:00,8,82.96,83,82.96,83,2
20190101|2018-10-07 23:30,8,82.99,82.99,82.99,82.99,1
20190101|2018-10-08 01:00,8,83.07,83.12,83.07,83.12,2
20190101|2018-10-08 01:30,8,83.16,83.16,83.16,83.16,2
20190101|2018-10-08 02:00,8,83.01,83.01,82.92,82.92,13
20190101|2018-10-08 02:30,8,82.93,82.98,82.72,82.77,66
20190101|2018-10-08 03:00,8,82.65,82.73,82.5,82.54,20
20190101|2018-10-08 03:30,8,82.53,82.67,82.52,82.67,8
20190101|2018-10-08 04:00,8,82.73,82.79,82.69,82.69,9
20190101|2018-10-08 04:30,8,82.68,82.75,82.64,82.75,8
20190101|2018-10-08 05:00,8,82.69,82.69,82.36,82.36,19
20190101|2018-10-08 05:30,8,82.36,82.58,82.33,82.55,19
20190101|2018-10-08 06:00,8,82.55,82.59,82.54,82.54,9
20190101|2018-10-08 06:30,8,82.58,82.67,82.51,82.67,7
20190101|2018-10-08 07:00,8,82.7,82.71,82.66,82.71,9
20190101|2018-10-08 07:30,8,82.62,82.67,82.42,82.67,13
20190101|2018-10-08 08:00,8,82.68,82.95,82.68,82.9,32
20190101|2018-10-08 08:30,8,83.04,83.47,83.03,83.47,26
20190101|2018-10-08 09:00,8,83.44,83.56,83.01,83.08,42
20190101|2018-10-08 09:30,8,83.11,83.17,82.92,83.06,21
20190101|2018-10-08 10:00,8,83.06,83.36,83.06,83.36,59
20190101|2018-10-08 10:30,8,83.33,83.34,83.12,83.12,13
20190101|2018-10-08 11:00,8,83.05,83.05,82.9,82.9,10
20190101|2018-10-08 11:30,8,82.98,83.08,82.95,83.04,12
20190101|2018-10-08 12:00,8,83.15,83.18,83.14,83.14,3
20190101|2018-10-08 12:30,8,83.26,83.46,83.26,83.35,21
20190101|2018-10-08 13:00,8,83.34,83.35,83.34,83.35,9
20190101|2018-10-08 13:30,8,83.48,83.48,83.34,83.45,10
20190101|2018-10-08 15:30,8,83.48,83.48,83.48,83.48,1
20190101|2018-10-08 18:30,9,83.46,83.48,83.46,83.46,5
20190101|2018-10-08 20:30,9,83.55,83.55,83.55,83.55,2
20190101|2018-10-08 21:30,9,83.83,83.91,83.83,83.88,4
20190101|2018-10-08 22:00,9,83.95,83.95,83.95,83.95,1
20190101|2018-10-08 22:30,9,83.95,84,83.95,84,2
20190101|2018-10-09 00:30,9,83.91,83.91,83.91,83.91,2
20190101|2018-10-09 01:00,9,83.97,83.98,83.97,83.98,2
20190101|2018-10-09 01:30,9,83.95,84.12,83.94,84.12,4
20190101|2018-10-09 02:00,9,84.17,84.2,84.11,84.2,6
20190101|2018-10-09 02:30,9,84.01,84.03,83.93,84.03,4
20190101|2018-10-09 03:00,9,83.95,84.04,83.93,84.04,7
20190101|2018-10-09 03:30,9,84.09,84.32,84.09,84.32,23
20190101|2018-10-09 04:00,9,84.28,84.58,84.24,84.49,47
20190101|2018-10-09 04:30,9,84.4,84.4,84.27,84.36,29
20190101|2018-10-09 05:00,9,84.25,84.25,84.21,84.21,3
20190101|2018-10-09 05:30,9,84.31,84.49,84.26,84.3,789
20190101|2018-10-09 06:00,9,84.2,84.29,84.19,84.19,165
20190101|2018-10-09 06:30,9,84.09,84.11,83.98,84.11,20
20190101|2018-10-09 07:00,9,84.05,84.1,84.03,84.1,14
20190101|2018-10-09 07:30,9,83.98,84.21,83.98,84.21,93
20190101|2018-10-09 08:00,9,84.22,84.26,83.89,84.14,158
20190101|2018-10-09 08:30,9,84.11,84.23,83.88,83.95,626
20190101|2018-10-09 09:00,9,83.96,83.96,83.43,83.66,661
20190101|2018-10-09 09:30,9,83.65,84.14,83.64,84.09,142
20190101|2018-10-09 10:00,9,84.25,84.5,84.24,84.41,42
20190101|2018-10-09 10:30,9,84.27,84.41,84.23,84.39,19
20190101|2018-10-09 11:00,9,84.38,84.4,84.17,84.19,10
20190101|2018-10-09 11:30,9,84.18,84.27,84.16,84.23,105
20190101|2018-10-09 12:00,9,84.23,84.47,84.22,84.43,559
20190101|2018-10-09 12:30,9,84.45,84.93,84.44,84.7,314
20190101|2018-10-09 13:00,9,84.7,84.73,84.52,84.54,409
20190101|2018-10-09 13:30,9,84.5,84.64,84.38,84.39,23
20190101|2018-10-09 14:00,9,84.31,84.31,84.31,84.31,2
20190101|2018-10-09 14:30,9,84.41,84.48,84.41,84.48,6
20190101|2018-10-09 15:00,9,84.51,84.51,84.34,84.34,13
20190101|2018-10-09 15:30,9,84.38,84.38,84.38,84.38,1
20190101|2018-10-09 17:00,10,84.44,84.44,84.44,84.44,1
20190101|2018-10-09 19:30,10,84.52,84.52,84.52,84.52,2
20190101|2018-10-09 21:00,10,84.38,84.38,84.36,84.36,2
20190101|2018-10-09 21:30,10,84.26,84.29,84.26,84.29,2
20190101|2018-10-09 22:00,10,84.32,84.32,84.32,84.32,1
20190101|2018-10-10 01:00,10,84.39,84.39,84.39,84.39,1
20190101|2018-10-10 02:00,10,84.42,84.42,84.35,84.35,2
20190101|2018-10-10 02:30,10,84.21,84.25,84.19,84.25,4
20190101|2018-10-10 03:00,10,84.32,84.32,84.18,84.19,10
20190101|2018-10-10 03:30,10,84.21,84.25,84.11,84.23,15
20190101|2018-10-10 04:00,10,84.27,84.27,84.27,84.27,2
20190101|2018-10-10 04:30,10,84.46,84.65,84.46,84.62,8
20190101|2018-10-10 05:00,10,84.54,84.59,84.54,84.59,3
20190101|2018-10-10 05:30,10,84.45,84.45,84.42,84.42,3
20190101|2018-10-10 06:00,10,84.38,84.38,84.27,84.31,12
20190101|2018-10-10 06:30,10,84.47,84.47,84.42,84.42,9
20190101|2018-10-10 07:00,10,84.34,84.34,84.25,84.31,3
20190101|2018-10-10 07:30,10,84.23,84.23,84.14,84.14,11
20190101|2018-10-10 08:00,10,84.14,84.23,84.04,84.22,15
20190101|2018-10-10 08:30,10,84.11,84.11,83.73,83.84,19
20190101|2018-10-10 09:00,10,83.7,83.78,83.45,83.58,48
20190101|2018-10-10 09:30,10,83.67,83.67,83.17,83.25,39
20190101|2018-10-10 10:00,10,83.31,83.45,82.82,83.17,702
20190101|2018-10-10 10:30,10,83.11,83.13,82.88,82.89,38
20190101|2018-10-10 11:00,10,82.89,83.1,82.63,83.01,24
20190101|2018-10-10 11:30,10,82.98,83.05,82.86,83.05,12
20190101|2018-10-10 12:00,10,82.88,83.11,82.88,83.11,4
20190101|2018-10-10 12:30,10,82.92,82.92,82.87,82.9,7
20190101|2018-10-10 13:00,10,82.87,82.93,82.57,82.62,45
20190101|2018-10-10 13:30,10,82.66,82.66,82.51,82.52,4
20190101|2018-10-10 14:00,10,82.47,82.47,82.29,82.37,15
20190101|2018-10-10 14:30,10,82.35,82.35,82.19,82.23,38
20190101|2018-10-10 15:00,10,82.28,82.28,82.28,82.28,1
20190101|2018-10-10 15:30,10,82.1,82.1,81.88,81.95,6
20190101|2018-10-10 17:00,11,82.09,82.1,82.09,82.1,2
20190101|2018-10-10 17:30,11,82.06,82.06,82.06,82.06,1
20190101|2018-10-10 19:30,11,82.06,82.06,82.06,82.06,1
20190101|2018-10-10 20:00,11,81.98,81.99,81.75,81.75,7
20190101|2018-10-10 20:30,11,81.81,81.81,81.5,81.5,10
20190101|2018-10-10 21:00,11,81.41,81.45,81.24,81.24,18
20190101|2018-10-10 21:30,11,81.43,81.43,81.13,81.13,14
20190101|2018-10-10 22:00,11,81.17,81.17,81.04,81.04,9
20190101|2018-10-10 22:30,11,81.05,81.05,81.05,81.05,1
20190101|2018-10-10 23:00,11,81.05,81.15,81.05,81.15,3
20190101|2018-10-10 23:30,11,81.17,81.19,81.17,81.19,3
20190101|2018-10-11 00:00,11,81.25,81.32,81.01,81.02,24
20190101|2018-10-11 00:30,11,81.1,81.38,81.1,81.32,35
20190101|2018-10-11 01:00,11,81.38,81.56,81.38,81.47,12
20190101|2018-10-11 01:30,11,81.59,81.7,81.55,81.68,13
20190101|2018-10-11 02:00,11,81.6,81.87,81.6,81.85,24
20190101|2018-10-11 02:30,11,81.85,81.93,81.59,81.59,25
20190101|2018-10-11 03:00,11,81.66,81.73,81.54,81.65,20
20190101|2018-10-11 03:30,11,81.67,81.73,81.23,81.3,77
20190101|2018-10-11 04:00,11,81.26,81.26,80.84,81.04,58
20190101|2018-10-11 04:30,11,81.14,81.42,81.14,81.4,34
20190101|2018-10-11 05:00,11,81.45,81.53,80.89,80.94,53
20190101|2018-10-11 05:30,11,80.99,81.04,80.73,80.86,53
20190101|2018-10-11 06:00,11,81.08,81.16,81.02,81.13,31
20190101|2018-10-11 06:30,11,81.11,81.22,81.11,81.22,14
20190101|2018-10-11 07:00,11,81.3,81.36,81.25,81.25,15
20190101|2018-10-11 07:30,11,81.49,81.65,81.39,81.64,58
20190101|2018-10-11 08:00,11,81.47,81.59,81.19,81.22,28
20190101|2018-10-11 08:30,11,81.14,81.36,80.99,81.36,34
20190101|2018-10-11 09:00,11,81.18,81.18,80.97,80.97,29
20190101|2018-10-11 09:30,11,81.03,81.16,80.78,80.83,42
20190101|2018-10-11 10:00,11,81.03,81.11,80.28,80.57,141
20190101|2018-10-11 10:30,11,80.56,80.88,80.46,80.87,403
20190101|2018-10-11 11:00,11,80.92,80.99,80.78,80.81,317
20190101|2018-10-11 11:30,11,80.8,80.8,80.58,80.58,8
20190101|2018-10-11 12:00,11,80.55,80.55,80.33,80.33,14
20190101|2018-10-11 12:30,11,80.29,80.29,80.13,80.13,103
20190101|2018-10-11 13:00,11,80.16,80.16,79.86,79.87,56
20190101|2018-10-11 13:30,11,79.82,79.82,79.45,79.68,42
20190101|2018-10-11 14:00,11,79.65,79.89,79.65,79.89,29
20190101|2018-10-11 14:30,11,79.84,79.84,79.84,79.84,1
20190101|2018-10-11 15:00,11,79.67,79.83,79.67,79.83,25
20190101|2018-10-11 15:30,11,79.8,79.8,79.8,79.8,3
20190101|2018-10-11 17:00,12,79.89,79.98,79.85,79.98,6
20190101|2018-10-11 17:30,12,80.16,80.16,80.16,80.16,1
20190101|2018-10-11 18:30,12,79.98,79.98,79.98,79.98,1
20190101|2018-10-11 20:00,12,80.1,80.1,80.1,80.1,1
20190101|2018-10-11 21:00,12,80.14,80.14,80.14,80.14,7
20190101|2018-10-11 21:30,12,80.23,80.23,80.23,80.23,1
20190101|2018-10-11 22:00,12,80.26,80.26,80.26,80.26,2
20190101|2018-10-11 23:30,12,80.4,80.72,80.4,80.7,5
20190101|2018-10-12 00:00,12,80.75,80.9,80.74,80.83,19
20190101|2018-10-12 00:30,12,80.88,80.88,80.88,80.88,1
20190101|2018-10-12 01:00,12,80.79,80.9,80.79,80.89,9
20190101|2018-10-12 01:30,12,80.89,80.97,80.86,80.97,5
20190101|2018-10-12 02:00,12,80.84,80.94,80.82,80.94,18
20190101|2018-10-12 02:30,12,80.8,80.8,80.78,80.78,3
20190101|2018-10-12 03:00,12,80.67,80.67,80.48,80.59,15
20190101|2018-10-12 03:30,12,80.62,80.7,80.46,80.5,19
20190101|2018-10-12 04:00,12,80.31,80.39,80.31,80.39,6
20190101|2018-10-12 04:30,12,80.56,80.56,80.44,80.44,2
20190101|2018-10-12 05:00,12,80.27,80.27,80.09,80.09,19
20190101|2018-10-12 05:30,12,80.14,80.23,80.05,80.21,11
20190101|2018-10-12 06:00,12,80.22,80.41,80.22,80.39,5
20190101|2018-10-12 06:30,12,80.13,80.21,80.13,80.2,3
20190101|2018-10-12 07:00,12,80.33,80.58,80.33,80.56,10
20190101|2018-10-12 07:30,12,80.58,80.58,80.58,80.58,1
20190101|2018-10-12 08:00,12,80.55,80.7,80.46,80.46,39
20190101|2018-10-12 08:30,12,80.42,80.51,80.19,80.21,34
20190101|2018-10-12 09:00,12,80.17,80.21,79.97,80.03,21
20190101|2018-10-12 09:30,12,79.92,80.08,79.72,79.99,26
20190101|2018-10-12 10:00,12,79.97,80.31,79.96,80.31,22
20190101|2018-10-12 10:30,12,80.16,80.28,79.68,79.7,80
20190101|2018-10-12 11:00,12,79.45,79.45,79.16,79.22,65
20190101|2018-10-12 11:30,12,79.4,79.48,78.9,79.23,42
20190101|2018-10-12 12:00,12,79.23,79.45,79.23,79.43,10
20190101|2018-10-12 12:30,12,79.6,79.83,79.4,79.71,28
20190101|2018-10-12 13:00,12,79.74,80.06,79.49,80.06,55
20190101|2018-10-12 13:30,12,80.1,80.31,80.03,80.29,15
20190101|2018-10-12 14:00,12,80.24,80.24,80.24,80.24,6
20190101|2018-10-12 14:30,12,80.28,80.33,80.28,80.32,18
20190101|2018-10-12 15:00,12,80.22,80.22,80.22,80.22,1
20190101|2018-10-14 17:00,15,80.07,81.46,80.07,81.46,23
20190101|2018-10-14 17:30,15,81.42,81.46,81.39,81.39,3
20190101|2018-10-14 18:00,15,81.2,81.2,81.2,81.2,1
20190101|2018-10-14 19:00,15,81.38,81.39,81.36,81.39,4
20190101|2018-10-14 19:30,15,81.14,81.14,81.13,81.13,2
20190101|2018-10-14 20:00,15,81.05,81.05,81.03,81.03,3
20190101|2018-10-14 22:30,15,81.05,81.08,81.05,81.08,8
20190101|2018-10-15 00:30,15,80.85,80.85,80.85,80.85,1
20190101|2018-10-15 01:30,15,81.02,81.02,81,81,3
20190101|2018-10-15 02:00,15,80.75,80.79,80.73,80.73,11
20190101|2018-10-15 02:30,15,80.66,80.66,80.44,80.44,9
20190101|2018-10-15 03:00,15,80.28,80.58,80.26,80.56,23
20190101|2018-10-15 03:30,15,80.63,80.78,80.59,80.71,9
20190101|2018-10-15 04:00,15,80.63,80.79,80.45,80.79,9
20190101|2018-10-15 04:30,15,80.85,80.96,80.79,80.85,24
20190101|2018-10-15 05:00,15,80.86,81.03,80.86,81.03,5
20190101|2018-10-15 05:30,15,80.91,80.91,80.74,80.74,4
20190101|2018-10-15 06:00,15,80.74,80.88,80.72,80.88,16
20190101|2018-10-15 06:30,15,80.8,80.8,80.8,80.8,2
20190101|2018-10-15 07:00,15,80.88,80.88,80.87,80.87,4
20190101|2018-10-15 07:30,15,80.71,80.81,80.63,80.81,8
20190101|2018-10-15 08:00,15,80.69,80.74,80.29,80.29,30
20190101|2018-10-15 08:30,15,80.16,80.24,79.6,79.6,86
20190101|2018-10-15 09:00,15,79.6,79.96,79.52,79.93,113
20190101|2018-10-15 09:30,15,79.93,80.41,79.83,80.24,41
20190101|2018-10-15 10:00,15,80.28,80.51,80.2,80.36,38
20190101|2018-10-15 10:30,15,80.26,80.27,79.72,79.76,48
20190101|2018-10-15 11:00,15,79.7,80.14,79.7,80.06,131
20190101|2018-10-15 11:30,15,80.1,80.18,80,80.05,75
20190101|2018-10-15 12:00,15,80.1,80.12,80.04,80.04,4
20190101|2018-10-15 12:30,15,80.18,80.19,80.18,80.19,5
20190101|2018-10-15 13:00,15,80.07,80.45,80.01,80.45,119
20190101|2018-10-15 13:30,15,80.47,80.47,80.3,80.3,20
20190101|2018-10-15 14:00,15,80.31,80.31,80.3,80.3,2
20190101|2018-10-15 14:30,15,80.3,80.3,80.3,80.3,1
20190101|2018-10-15 15:00,15,80.35,80.35,80.35,80.35,1
20190101|2018-10-15 15:30,15,80.41,80.41,80.41,80.41,2
20190101|2018-10-15 23:30,16,80.74,80.74,80.74,80.74,1
20190101|2018-10-16 01:00,16,80.68,80.68,80.2,80.2,10
20190101|2018-10-16 02:00,16,80.22,80.22,80.2,80.2,3
20190101|2018-10-16 02:30,16,80.17,80.17,79.79,79.84,22
20190101|2018-10-16 03:00,16,79.84,79.92,79.62,79.83,34
20190101|2018-10-16 03:30,16,79.82,79.99,79.8,79.94,24
20190101|2018-10-16 04:00,16,80,80.16,79.88,79.99,25
20190101|2018-10-16 04:30,16,79.89,79.91,79.75,79.91,18
20190101|2018-10-16 05:00,16,79.9,79.9,79.7,79.77,17
20190101|2018-10-16 05:30,16,79.75,79.76,79.72,79.76,9
20190101|2018-10-16 06:00,16,79.81,79.84,79.81,79.84,4
20190101|2018-10-16 06:30,16,79.88,79.91,79.86,79.91,5
20190101|2018-10-16 07:00,16,79.93,80,79.93,79.98,7
20190101|2018-10-16 08:00,16,79.92,80.05,79.9,79.91,11
20190101|2018-10-16 08:30,16,79.9,80.33,79.81,80.21,30
20190101|2018-10-16 09:00,16,80.36,80.6,80.32,80.38,37
20190101|2018-10-16 09:30,16,80.25,80.34,80.11,80.34,20
20190101|2018-10-16 10:00,16,80.33,80.56,80.32,80.32,15
20190101|2018-10-16 10:30,16,80.32,80.7,80.24,80.58,33
20190101|2018-10-16 11:00,16,80.66,81.06,80.63,80.63,66
20190101|2018-10-16 11:30,16,80.59,80.9,80.59,80.89,27
20190101|2018-10-16 12:00,16,80.9,81.16,80.84,81.16,24
20190101|2018-10-16 12:30,16,80.97,81.37,80.97,81.21,24
20190101|2018-10-16 13:00,16,81.2,81.27,81.02,81.02,77
20190101|2018-10-16 13:30,16,81.06,81.06,80.91,80.92,12
20190101|2018-10-16 14:30,16,80.95,80.98,80.95,80.98,2
20190101|2018-10-16 15:00,16,80.93,80.97,80.93,80.97,6
20190101|2018-10-16 15:30,16,80.76,81.31,80.76,81.28,48
20190101|2018-10-16 18:30,17,81.3,81.3,81.29,81.29,2
20190101|2018-10-16 19:30,17,81.32,81.32,81.32,81.32,1
20190101|2018-10-16 21:00,17,81.03,81.03,81.03,81.03,1
20190101|2018-10-16 22:00,17,81.11,81.11,81.11,81.11,1
20190101|2018-10-16 23:30,17,81.06,81.06,81.06,81.06,1
20190101|2018-10-17 00:30,17,81.05,81.05,81.05,81.05,1
20190101|2018-10-17 01:30,17,81.29,81.29,81.29,81.29,2
20190101|2018-10-17 02:00,17,81.22,81.22,81.22,81.22,1
20190101|2018-10-17 02:30,17,81.18,81.43,81.18,81.43,8
20190101|2018-10-17 03:00,17,81.42,81.42,81.18,81.33,7
20190101|2018-10-17 03:30,17,81.31,81.43,81.31,81.4,4
20190101|2018-10-17 04:00,17,81.31,81.31,80.94,80.94,9
20190101|2018-10-17 04:30,17,81.03,81.05,80.92,80.96,7
20190101|2018-10-17 05:00,17,80.8,80.8,80.8,80.8,1
20190101|2018-10-17 05:30,17,80.76,80.79,80.66,80.74,7
20190101|2018-10-17 06:00,17,80.82,80.82,80.8,80.8,7
20190101|2018-10-17 06:30,17,80.84,80.84,80.63,80.63,11
20190101|2018-10-17 07:00,17,80.6,80.76,80.6,80.63,9
20190101|2018-10-17 07:30,17,80.62,80.62,80.44,80.56,62
20190101|2018-10-17 08:00,17,80.51,80.51,80.25,80.43,49
20190101|2018-10-17 08:30,17,80.4,80.45,79.91,80.13,213
20190101|2018-10-17 09:00,17,80.04,80.18,79.9,80.14,41
20190101|2018-10-17 09:30,17,79.92,79.92,78.84,79.19,443
20190101|2018-10-17 10:00,17,79.11,79.6,79.11,79.54,56
20190101|2018-10-17 10:30,17,79.55,79.7,79.19,79.57,191
20190101|2018-10-17 11:00,17,79.6,79.67,79.51,79.67,76
20190101|2018-10-17 11:30,17,79.61,79.93,79.61,79.83,56
20190101|2018-10-17 12:00,17,79.83,79.96,79.76,79.78,28
20190101|2018-10-17 12:30,17,79.69,79.71,79.57,79.6,23
20190101|2018-10-17 13:00,17,79.59,79.68,79.22,79.68,76
20190101|2018-10-17 13:30,17,79.48,79.61,79.46,79.61,23
20190101|2018-10-17 14:00,17,79.74,79.74,79.74,79.74,1
20190101|2018-10-17 14:30,17,79.77,79.81,79.77,79.81,15
20190101|2018-10-17 15:00,17,79.85,79.89,79.85,79.89,7
20190101|2018-10-17 15:30,17,79.9,79.9,79.9,79.9,1
20190101|2018-10-17 17:00,18,79.76,79.76,79.71,79.71,3
20190101|2018-10-17 18:30,18,79.71,79.76,79.71,79.76,3
20190101|2018-10-17 19:00,18,79.87,79.87,79.87,79.87,1
20190101|2018-10-17 19:30,18,79.69,79.69,79.68,79.68,3
20190101|2018-10-17 20:00,18,79.69,79.72,79.67,79.72,9
20190101|2018-10-17 20:30,18,79.66,79.66,79.66,79.66,3
20190101|2018-10-17 21:00,18,79.58,79.58,79.58,79.58,5
20190101|2018-10-17 22:00,18,79.51,79.59,79.51,79.54,7
20190101|2018-10-17 23:30,18,79.64,79.64,79.63,79.63,2
20190101|2018-10-18 00:00,18,79.67,79.67,79.67,79.67,1
20190101|2018-10-18 00:30,18,79.53,79.53,79.5,79.53,6
20190101|2018-10-18 01:00,18,79.54,79.54,79.49,79.49,7
20190101|2018-10-18 01:30,18,79.61,79.61,79.58,79.58,4
20190101|2018-10-18 02:00,18,79.3,79.32,79.2,79.32,21
20190101|2018-10-18 02:30,18,79.32,79.47,79.25,79.45,9
20190101|2018-10-18 03:00,18,79.52,79.52,79.01,79.42,148
20190101|2018-10-18 03:30,18,79.36,79.36,78.89,78.89,117
20190101|2018-10-18 04:00,18,79,79.15,78.78,78.78,44
20190101|2018-10-18 04:30,18,78.87,79.02,78.81,78.9,14
20190101|2018-10-18 05:00,18,78.83,78.83,78.61,78.82,86
20190101|2018-10-18 05:30,18,78.79,78.79,78.56,78.57,42
20190101|2018-10-18 06:00,18,78.57,78.74,78.57,78.72,38
20190101|2018-10-18 06:30,18,78.81,78.84,78.4,78.42,48
20190101|2018-10-18 07:00,18,78.45,78.47,78.26,78.47,198
20190101|2018-10-18 07:30,18,78.41,78.52,78.34,78.52,22
20190101|2018-10-18 08:00,18,78.52,78.52,78.25,78.52,101
20190101|2018-10-18 08:30,18,78.4,78.74,78.35,78.69,64
20190101|2018-10-18 09:00,18,78.83,78.93,78.68,78.91,96
20190101|2018-10-18 09:30,18,78.9,79.2,78.9,79.09,83
20190101|2018-10-18 10:00,18,79.06,79.38,78.94,79.16,117
20190101|2018-10-18 10:30,18,79.13,79.27,78.95,79.12,171
20190101|2018-10-18 11:00,18,79.16,79.23,78.8,79.23,48
20190101|2018-10-18 11:30,18,79.25,79.44,79.25,79.29,103
20190101|2018-10-18 12:00,18,79.31,79.41,79.16,79.2,47
20190101|2018-10-18 12:30,18,79.11,79.12,78.67,78.67,145
20190101|2018-10-18 13:00,18,78.89,78.91,78.7,78.8,75
20190101|2018-10-18 13:30,18,78.85,78.96,78.85,78.93,14
20190101|2018-10-18 14:00,18,78.89,78.89,78.89,78.89,10
20190101|2018-10-18 14:30,18,78.76,78.76,78.74,78.74,17
20190101|2018-10-18 15:00,18,78.78,78.8,78.78,78.8,5
20190101|2018-10-18 17:00,19,78.79,78.79,78.79,78.79,1
20190101|2018-10-18 20:00,19,79.1,79.11,79.08,79.08,11
20190101|2018-10-18 21:00,19,79.02,79.02,78.89,78.9,25
20190101|2018-10-18 21:30,19,78.97,78.98,78.87,78.87,15
20190101|2018-10-18 22:00,19,78.86,78.86,78.72,78.83,20
20190101|2018-10-18 23:00,19,78.83,78.83,78.83,78.83,1
20190101|2018-10-18 23:30,19,78.86,78.87,78.86,78.87,2
20190101|2018-10-19 00:30,19,78.99,79.05,78.99,79.02,11
20190101|2018-10-19 01:00,19,79.11,79.16,79.1,79.16,16
20190101|2018-10-19 01:30,19,79.08,79.09,79.06,79.07,26
20190101|2018-10-19 02:00,19,79.07,79.08,79.07,79.08,2
20190101|2018-10-19 02:30,19,78.94,79.01,78.92,79.01,3
20190101|2018-10-19 03:00,19,78.93,78.93,78.67,78.76,63
20190101|2018-10-19 03:30,19,78.83,79.1,78.78,79.1,25
20190101|2018-10-19 04:00,19,79.1,79.38,79.1,79.33,91
20190101|2018-10-19 04:30,19,79.34,79.46,79.34,79.4,12
20190101|2018-10-19 05:00,19,79.25,79.45,79.25,79.45,7
20190101|2018-10-19 05:30,19,79.47,79.48,79.37,79.37,10
20190101|2018-10-19 06:00,19,79.29,79.61,79.29,79.61,7
20190101|2018-10-19 06:30,19,79.58,79.6,79.51,79.51,7
20190101|2018-10-19 07:00,19,79.57,79.66,79.5,79.66,3
20190101|2018-10-19 07:30,19,79.55,79.81,79.49,79.56,76
20190101|2018-10-19 08:00,19,79.5,79.73,79.45,79.67,88
20190101|2018-10-19 08:30,19,79.66,80.04,79.56,79.94,73
20190101|2018-10-19 09:00,19,79.98,80.24,79.86,79.86,161
20190101|2018-10-19 09:30,19,79.98,80.01,79.73,79.91,47
20190101|2018-10-19 10:00,19,79.93,79.96,79.33,79.47,135
20190101|2018-10-19 10:30,19,79.58,79.81,79.46,79.71,117
20190101|2018-10-19 11:00,19,79.83,79.91,79.41,79.41,105
20190101|2018-10-19 11:30,19,79.31,79.58,79.31,79.57,15
20190101|2018-10-19 12:00,19,79.54,79.62,79.52,79.53,66
20190101|2018-10-19 12:30,19,79.43,79.43,79.38,79.38,5
20190101|2018-10-19 13:00,19,79.4,79.4,79.03,79.29,137
20190101|2018-10-19 13:30,19,79.2,79.33,79.14,79.33,17
20190101|2018-10-19 14:00,19,79.35,79.35,79.29,79.35,8
20190101|2018-10-19 14:30,19,79.44,79.5,79.44,79.5,23
20190101|2018-10-19 15:00,19,79.4,79.4,79.39,79.39,3
20190101|2018-10-19 15:30,19,79.43,79.43,79.43,79.43,1
20190101|2018-10-21 17:00,22,79.3,79.3,79.3,79.3,5
20190101|2018-10-21 18:00,22,79.2,79.23,79.2,79.23,21
20190101|2018-10-21 19:00,22,79.24,79.24,79.24,79.24,1
20190101|2018-10-21 19:30,22,79.18,79.18,79.18,79.18,1
20190101|2018-10-21 20:00,22,79.13,79.13,79.13,79.13,5
20190101|2018-10-21 21:00,22,79.32,79.38,79.28,79.28,16
20190101|2018-10-21 21:30,22,79.33,79.39,79.31,79.31,6
20190101|2018-10-21 22:00,22,79.32,79.32,79.31,79.31,5
20190101|2018-10-21 23:30,22,79.51,79.51,79.49,79.49,3
20190101|2018-10-22 00:00,22,79.55,79.55,79.48,79.48,28
20190101|2018-10-22 00:30,22,79.49,79.5,79.49,79.5,5
20190101|2018-10-22 01:00,22,79.47,79.64,79.47,79.64,24
20190101|2018-10-22 01:30,22,79.72,79.72,79.71,79.71,2
20190101|2018-10-22 02:00,22,79.7,79.76,79.63,79.63,8
20190101|2018-10-22 02:30,22,79.64,79.79,79.54,79.79,84
20190101|2018-10-22 03:00,22,79.76,79.76,79.52,79.7,18
20190101|2018-10-22 03:30,22,79.73,79.8,79.59,79.67,22
20190101|2018-10-22 04:00,22,79.63,79.63,79.53,79.56,7
20190101|2018-10-22 04:30,22,79.45,79.46,79.35,79.36,65
20190101|2018-10-22 05:00,22,79.43,79.43,79.26,79.4,60
20190101|2018-10-22 05:30,22,79.45,79.55,79.44,79.55,6
20190101|2018-10-22 06:00,22,79.43,79.43,79.34,79.35,6
20190101|2018-10-22 06:30,22,79.36,79.41,79.36,79.41,3
20190101|2018-10-22 07:00,22,79.48,79.49,79.36,79.36,7
20190101|2018-10-22 07:30,22,79.27,79.29,79.16,79.17,54
20190101|2018-10-22 08:00,22,79.13,79.22,78.85,78.96,54
20190101|2018-10-22 08:30,22,78.95,78.95,78.58,78.76,157
20190101|2018-10-22 09:00,22,78.73,79.04,78.73,78.87,79
20190101|2018-10-22 09:30,22,78.84,79.06,78.77,78.96,21
20190101|2018-10-22 10:00,22,79.11,79.37,79.03,79.34,152
20190101|2018-10-22 10:30,22,79.36,79.41,79.2,79.3,60
20190101|2018-10-22 11:00,22,79.19,79.28,79.04,79.28,52
20190101|2018-10-22 11:30,22,79.24,79.43,79.23,79.37,56
20190101|2018-10-22 12:00,22,79.35,79.44,79.26,79.42,19
20190101|2018-10-22 12:30,22,79.34,79.34,79.22,79.31,72
20190101|2018-10-22 13:00,22,79.3,79.63,79.3,79.43,167
20190101|2018-10-22 13:30,22,79.44,79.6,79.38,79.6,37
20190101|2018-10-22 14:00,22,79.66,79.7,79.66,79.66,9
20190101|2018-10-22 14:30,22,79.66,79.69,79.66,79.69,2
20190101|2018-10-22 15:00,22,79.68,79.68,79.68,79.68,1
20190101|2018-10-22 19:30,23,79.42,79.42,79.42,79.42,1
20190101|2018-10-22 20:00,23,79.41,79.47,79.41,79.45,12
20190101|2018-10-22 20:30,23,79.34,79.34,79.34,79.34,1
20190101|2018-10-22 21:00,23,79.26,79.26,79.26,79.26,1
20190101|2018-10-22 21:30,23,79.14,79.16,79.14,79.15,7
20190101|2018-10-22 23:30,23,79.17,79.17,79.13,79.13,2
20190101|2018-10-23 00:00,23,79.13,79.18,79.13,79.16,5
20190101|2018-10-23 00:30,23,79.09,79.09,79.07,79.07,2
20190101|2018-10-23 01:00,23,79,79,79,79,1
20190101|2018-10-23 01:30,23,79.01,79.05,78.89,79.05,20
20190101|2018-10-23 02:00,23,78.92,78.92,78.88,78.91,5
20190101|2018-10-23 02:30,23,78.95,79.04,78.94,78.94,110
20190101|2018-10-23 03:00,23,78.88,78.88,78.65,78.65,135
20190101|2018-10-23 03:30,23,78.63,78.69,78.46,78.54,63
20190101|2018-10-23 04:00,23,78.5,78.55,77.94,77.98,163
20190101|2018-10-23 04:30,23,78.03,78.36,78,78.3,309
20190101|2018-10-23 05:00,23,78.23,78.23,78.07,78.15,27
20190101|2018-10-23 05:30,23,78.15,78.16,77.75,77.83,87
20190101|2018-10-23 06:00,23,77.82,78.01,77.78,77.99,51
20190101|2018-10-23 06:30,23,78.01,78.01,77.61,77.7,220
20190101|2018-10-23 07:00,23,77.7,77.9,77.7,77.89,146
20190101|2018-10-23 07:30,23,77.88,78.01,77.87,78.01,34
20190101|2018-10-23 08:00,23,77.82,77.82,77.49,77.61,358
20190101|2018-10-23 08:30,23,77.58,77.81,77.58,77.67,113
20190101|2018-10-23 09:00,23,77.64,77.66,77.33,77.59,159
20190101|2018-10-23 09:30,23,77.61,77.61,77.34,77.36,735
20190101|2018-10-23 10:00,23,77.34,77.42,77.05,77.26,939
20190101|2018-10-23 10:30,23,77.2,77.29,76.25,76.25,1319
20190101|2018-10-23 11:00,23,76.24,76.33,75.69,75.92,2388
20190101|2018-10-23 11:30,23,75.9,76.27,75.79,76.25,438
20190101|2018-10-23 12:00,23,76.17,76.45,76.12,76.45,83
20190101|2018-10-23 12:30,23,76.49,76.49,75.95,75.95,84
20190101|2018-10-23 13:00,23,75.95,76.3,75.81,76.2,231
20190101|2018-10-23 13:30,23,76.32,76.44,76.26,76.36,77
20190101|2018-10-23 14:00,23,76.39,76.39,76.21,76.21,35
20190101|2018-10-23 14:30,23,76.16,76.17,76.04,76.04,49
20190101|2018-10-23 15:00,23,76.08,76.14,75.96,76.08,34
20190101|2018-10-23 15:30,23,76.03,76.03,75.83,75.9,36
20190101|2018-10-23 17:00,24,75.95,75.95,75.9,75.9,50
20190101|2018-10-23 19:00,24,76.08,76.16,76.08,76.16,2
20190101|2018-10-23 19:30,24,76.11,76.12,76.11,76.11,6
20190101|2018-10-23 20:00,24,76.14,76.23,76.14,76.19,22
20190101|2018-10-23 20:30,24,76.25,76.32,76.25,76.31,6
20190101|2018-10-23 21:00,24,76.32,76.41,76.32,76.4,12
20190101|2018-10-23 21:30,24,76.41,76.54,76.4,76.54,32
20190101|2018-10-23 22:00,24,76.55,76.61,76.55,76.61,46
20190101|2018-10-23 22:30,24,76.61,76.61,76.58,76.58,3
20190101|2018-10-23 23:00,24,76.53,76.53,76.45,76.45,304
20190101|2018-10-24 00:00,24,76.55,76.56,76.55,76.55,3
20190101|2018-10-24 00:30,24,76.52,76.52,76.51,76.51,4
20190101|2018-10-24 01:30,24,76.49,76.49,76.17,76.17,12
20190101|2018-10-24 02:00,24,76.06,76.1,75.97,76.07,16
20190101|2018-10-24 02:30,24,76.05,76.25,76.05,76.25,3
20190101|2018-10-24 03:00,24,76.19,76.19,75.47,75.61,387
20190101|2018-10-24 03:30,24,75.61,75.78,75.2,75.35,404
20190101|2018-10-24 04:00,24,75.38,75.67,75.37,75.67,43
20190101|2018-10-24 04:30,24,75.73,75.95,75.73,75.91,52
20190101|2018-10-24 05:00,24,76.04,76.13,75.83,75.83,73
20190101|2018-10-24 05:30,24,75.81,76.02,75.79,76.01,47
20190101|2018-10-24 06:00,24,76,76.35,75.98,76.35,285
20190101|2018-10-24 06:30,24,76.38,76.51,76.34,76.35,92
20190101|2018-10-24 07:00,24,76.36,76.49,76.24,76.44,26
20190101|2018-10-24 07:30,24,76.48,76.84,76.48,76.67,303
20190101|2018-10-24 08:00,24,76.67,76.93,76.67,76.85,53
20190101|2018-10-24 08:30,24,76.83,76.89,76.59,76.59,81
20190101|2018-10-24 09:00,24,76.64,76.64,76.31,76.4,92
20190101|2018-10-24 09:30,24,76.46,76.8,76.32,76.44,258
20190101|2018-10-24 10:00,24,76.43,76.8,76.2,76.78,292
20190101|2018-10-24 10:30,24,76.79,77.05,76.66,76.72,596
20190101|2018-10-24 11:00,24,76.72,77.41,76.72,77.36,309
20190101|2018-10-24 11:30,24,77.38,77.41,77.02,77.08,132
20190101|2018-10-24 12:00,24,77.09,77.1,76.69,76.69,74
20190101|2018-10-24 12:30,24,76.67,76.83,76.57,76.69,133
20190101|2018-10-24 13:00,24,76.68,76.72,76.1,76.1,232
20190101|2018-10-24 13:30,24,76.18,76.27,75.95,75.95,72
20190101|2018-10-24 14:00,24,75.91,75.91,75.62,75.62,28
20190101|2018-10-24 14:30,24,75.6,75.65,75.52,75.52,32
20190101|2018-10-24 15:00,24,75.56,75.56,75.47,75.47,8
20190101|2018-10-24 15:30,24,75.5,75.67,75.5,75.66,4
20190101|2018-10-24 17:00,25,75.67,75.87,75.67,75.87,105
20190101|2018-10-24 17:30,25,75.9,75.91,75.89,75.91,8
20190101|2018-10-24 18:00,25,75.88,75.93,75.88,75.93,16
20190101|2018-10-24 18:30,25,75.92,75.92,75.92,75.92,5
20190101|2018-10-24 19:00,25,75.5,75.64,75.5,75.6,4
20190101|2018-10-24 20:00,25,75.81,75.81,75.42,75.49,36
20190101|2018-10-24 20:30,25,75.42,75.6,75.41,75.6,22
20190101|2018-10-24 21:00,25,75.59,75.73,75.59,75.73,8
20190101|2018-10-24 21:30,25,75.71,75.71,75.65,75.65,2
20190101|2018-10-24 22:00,25,75.58,75.58,75.58,75.58,1
20190101|2018-10-24 22:30,25,75.72,75.72,75.72,75.72,1
20190101|2018-10-24 23:00,25,75.7,75.76,75.7,75.7,5
20190101|2018-10-24 23:30,25,75.7,75.71,75.65,75.65,5
20190101|2018-10-25 00:00,25,75.55,75.56,75.55,75.56,2
20190101|2018-10-25 00:30,25,75.56,75.8,75.47,75.73,42
20190101|2018-10-25 01:00,25,75.69,75.89,75.69,75.79,39
20190101|2018-10-25 01:30,25,75.77,75.88,75.76,75.79,25
20190101|2018-10-25 02:00,25,75.68,75.68,75.57,75.67,16
20190101|2018-10-25 02:30,25,75.82,75.87,75.72,75.81,15
20190101|2018-10-25 03:00,25,75.78,76.14,75.74,76.11,49
20190101|2018-10-25 03:30,25,76.14,76.35,76.04,76.35,128
20190101|2018-10-25 04:00,25,76.35,76.39,76.25,76.39,63
20190101|2018-10-25 04:30,25,76.4,76.55,76.25,76.48,108
20190101|2018-10-25 05:00,25,76.41,76.41,76.23,76.23,38
20190101|2018-10-25 05:30,25,76.25,76.42,76.1,76.42,101
20190101|2018-10-25 06:00,25,76.42,76.73,76.42,76.71,48
20190101|2018-10-25 06:30,25,76.66,76.77,76.57,76.7,13
20190101|2018-10-25 07:00,25,76.62,76.79,76.62,76.79,10
20190101|2018-10-25 07:30,25,76.74,76.83,76.68,76.81,48
20190101|2018-10-25 08:00,25,76.66,76.7,76.29,76.39,287
20190101|2018-10-25 08:30,25,76.4,76.84,76.25,76.71,313
20190101|2018-10-25 09:00,25,76.71,76.82,76.37,76.41,259
20190101|2018-10-25 09:30,25,76.42,76.57,76.31,76.39,95
20190101|2018-10-25 10:00,25,76.44,76.98,76.32,76.98,173
20190101|2018-10-25 10:30,25,76.95,77.04,76.56,76.72,234
20190101|2018-10-25 11:00,25,76.73,76.73,76.49,76.61,94
20190101|2018-10-25 11:30,25,76.6,76.84,76.56,76.6,47
20190101|2018-10-25 12:00,25,76.62,76.62,76.45,76.54,63
20190101|2018-10-25 12:30,25,76.62,76.87,76.62,76.85,89
20190101|2018-10-25 13:00,25,76.9,77.08,76.73,76.86,162
20190101|2018-10-25 13:30,25,76.89,76.95,76.86,76.89,96
20190101|2018-10-25 14:00,25,76.86,76.91,76.85,76.86,176
20190101|2018-10-25 14:30,25,76.86,76.86,76.72,76.72,4
20190101|2018-10-25 15:00,25,76.62,76.67,76.62,76.66,7
20190101|2018-10-25 15:30,25,76.55,76.55,76.55,76.55,1
20190101|2018-10-25 17:00,26,76.57,76.57,76.57,76.57,1
20190101|2018-10-25 17:30,26,76.66,76.66,76.66,76.66,2
20190101|2018-10-25 18:30,26,76.64,76.64,76.57,76.61,21
20190101|2018-10-25 19:00,26,76.55,76.55,76.42,76.42,7
20190101|2018-10-25 20:00,26,76.5,76.52,76.43,76.49,16
20190101|2018-10-25 20:30,26,76.49,76.55,76.45,76.54,16
20190101|2018-10-25 21:00,26,76.56,76.62,76.52,76.52,21
20190101|2018-10-25 21:30,26,76.46,76.49,76.44,76.47,10
20190101|2018-10-25 22:00,26,76.48,76.48,76.34,76.38,57
20190101|2018-10-25 22:30,26,76.38,76.43,76.38,76.43,3
20190101|2018-10-25 23:00,26,76.41,76.43,76.4,76.43,5
20190101|2018-10-25 23:30,26,76.39,76.43,76.39,76.43,6
20190101|2018-10-26 00:00,26,76.43,76.45,76.25,76.25,21
20190101|2018-10-26 00:30,26,76.21,76.3,76.19,76.26,81
20190101|2018-10-26 01:00,26,76.27,76.38,76.24,76.36,34
20190101|2018-10-26 01:30,26,76.37,76.42,76.27,76.27,74
20190101|2018-10-26 02:00,26,76.27,76.28,76.1,76.17,21
20190101|2018-10-26 02:30,26,76.11,76.49,76.07,76.49,62
20190101|2018-10-26 03:00,26,76.44,76.61,76.31,76.61,60
20190101|2018-10-26 03:30,26,76.58,76.75,76.56,76.56,111
20190101|2018-10-26 04:00,26,76.48,76.52,76.17,76.17,218
20190101|2018-10-26 04:30,26,76.09,76.09,75.89,76,164
20190101|2018-10-26 05:00,26,76.04,76.11,76.04,76.09,10
20190101|2018-10-26 05:30,26,76.24,76.24,75.86,75.93,26
20190101|2018-10-26 06:00,26,75.99,76.21,75.97,76.2,25
20190101|2018-10-26 06:30,26,76.3,76.31,76.2,76.2,44
20190101|2018-10-26 07:00,26,76.3,76.31,76.11,76.23,29
20190101|2018-10-26 07:30,26,76.21,76.51,76.21,76.44,111
20190101|2018-10-26 08:00,26,76.44,76.63,76.21,76.23,169
20190101|2018-10-26 08:30,26,76.22,76.67,75.95,76.58,559
20190101|2018-10-26 09:00,26,76.56,76.59,76.19,76.5,360
20190101|2018-10-26 09:30,26,76.47,77,76.45,76.89,487
20190101|2018-10-26 10:00,26,76.85,77.35,76.84,77.04,477
20190101|2018-10-26 10:30,26,77.06,77.56,77.05,77.39,495
20190101|2018-10-26 11:00,26,77.34,77.48,77.23,77.34,55
20190101|2018-10-26 11:30,26,77.3,77.46,77.24,77.41,64
20190101|2018-10-26 12:00,26,77.38,77.71,77.3,77.53,194
20190101|2018-10-26 12:30,26,77.4,77.5,77.34,77.46,98
20190101|2018-10-26 13:00,26,77.43,77.72,77.36,77.62,198
20190101|2018-10-26 13:30,26,77.55,77.72,77.55,77.6,169
20190101|2018-10-26 14:00,26,77.61,77.82,77.56,77.82,63
20190101|2018-10-26 14:30,26,77.81,77.89,77.79,77.79,18
20190101|2018-10-26 15:00,26,77.8,77.8,77.72,77.73,26
20190101|2018-10-26 15:30,26,77.75,77.76,77.75,77.76,2
20190101|2018-10-28 17:00,29,77.61,77.66,77.46,77.61,14
20190101|2018-10-28 17:30,29,77.66,77.7,77.66,77.7,5
20190101|2018-10-28 18:00,29,77.61,77.67,77.6,77.67,5
20190101|2018-10-28 18:30,29,77.81,77.84,77.81,77.81,5
20190101|2018-10-28 19:00,29,77.77,77.87,77.77,77.85,12
20190101|2018-10-28 19:30,29,77.87,78,77.87,77.98,29
20190101|2018-10-28 20:00,29,77.99,77.99,77.88,77.88,7
20190101|2018-10-28 20:30,29,77.81,77.81,77.76,77.76,3
20190101|2018-10-28 21:00,29,77.66,77.66,77.53,77.53,30
20190101|2018-10-28 21:30,29,77.58,77.61,77.55,77.55,28
20190101|2018-10-28 22:00,29,77.53,77.55,77.5,77.55,17
20190101|2018-10-28 22:30,29,77.53,77.53,77.53,77.53,1
20190101|2018-10-28 23:00,29,77.57,77.57,77.57,77.57,1
20190101|2018-10-28 23:30,29,77.63,77.63,77.63,77.63,1
20190101|2018-10-29 00:00,29,77.6,77.61,77.55,77.61,46
20190101|2018-10-29 00:30,29,77.47,77.49,77.25,77.25,28
20190101|2018-10-29 01:00,29,77.24,77.33,77.22,77.33,38
20190101|2018-10-29 01:30,29,77.35,77.35,77.21,77.21,19
20190101|2018-10-29 02:00,29,77.27,77.39,77.09,77.12,75
20190101|2018-10-29 02:30,29,77.15,77.24,77.11,77.23,119
20190101|2018-10-29 03:00,29,77.23,77.28,77.07,77.22,75
20190101|2018-10-29 03:30,29,77.22,77.29,77.16,77.2,59
20190101|2018-10-29 04:00,29,77.2,77.21,76.85,77,192
20190101|2018-10-29 04:30,29,77.01,77.23,76.95,77.23,155
20190101|2018-10-29 05:00,29,77.21,77.47,77.21,77.42,93
20190101|2018-10-29 05:30,29,77.43,77.47,77.3,77.38,53
20190101|2018-10-29 06:00,29,77.31,77.45,77.3,77.43,77
20190101|2018-10-29 06:30,29,77.44,77.69,77.44,77.65,171
20190101|2018-10-29 07:00,29,77.63,77.82,77.62,77.64,120
20190101|2018-10-29 07:30,29,77.64,77.66,77.26,77.34,322
20190101|2018-10-29 08:00,29,77.34,77.36,77.17,77.3,272
20190101|2018-10-29 08:30,29,77.32,77.4,77.24,77.25,200
20190101|2018-10-29 09:00,29,77.26,77.41,76.97,77.38,166
20190101|2018-10-29 09:30,29,77.37,77.56,77.05,77.15,235
20190101|2018-10-29 10:00,29,77.12,77.53,77,77.5,256
20190101|2018-10-29 10:30,29,77.5,77.72,77.38,77.52,252
20190101|2018-10-29 11:00,29,77.5,77.67,77.24,77.36,475
20190101|2018-10-29 11:30,29,77.4,77.6,77.34,77.48,306
20190101|2018-10-29 12:00,29,77.45,77.66,77.45,77.45,77
20190101|2018-10-29 12:30,29,77.46,77.67,77.46,77.64,54
20190101|2018-10-29 13:00,29,77.64,77.64,77.26,77.26,276
20190101|2018-10-29 13:30,29,77.29,77.29,77.17,77.17,57
20190101|2018-10-29 14:00,29,77.17,77.17,76.81,76.9,99
20190101|2018-10-29 14:30,29,76.9,76.91,76.6,76.74,119
20190101|2018-10-29 15:00,29,76.79,76.97,76.73,76.94,16
20190101|2018-10-29 15:30,29,76.93,76.93,76.83,76.9,5
20190101|2018-10-29 17:00,30,76.9,76.9,76.9,76.9,1
20190101|2018-10-29 18:30,30,76.86,76.91,76.85,76.91,6
20190101|2018-10-29 19:00,30,76.87,76.87,76.74,76.8,42
20190101|2018-10-29 19:30,30,76.8,76.82,76.73,76.82,8
20190101|2018-10-29 20:00,30,76.83,77,76.83,77,71
20190101|2018-10-29 20:30,30,76.97,76.98,76.9,76.97,30
20190101|2018-10-29 21:00,30,77,77,76.91,76.92,26
20190101|2018-10-29 21:30,30,76.97,77.11,76.97,77.06,38
20190101|2018-10-29 22:00,30,77.07,77.1,77.04,77.1,20
20190101|2018-10-29 22:30,30,77.1,77.14,77.1,77.14,2
20190101|2018-10-29 23:00,30,77.1,77.1,77.09,77.09,4
20190101|2018-10-29 23:30,30,77.18,77.19,77.18,77.19,5
20190101|2018-10-30 00:30,30,77.2,77.22,77.12,77.14,23
20190101|2018-10-30 01:00,30,77.15,77.29,77.13,77.27,53
20190101|2018-10-30 01:30,30,77.3,77.37,77.22,77.33,69
20190101|2018-10-30 02:00,30,77.31,77.31,77.15,77.15,32
20190101|2018-10-30 02:30,30,77.23,77.23,77.01,77.01,38
20190101|2018-10-30 03:00,30,77,77.31,76.94,77.2,233
20190101|2018-10-30 03:30,30,77.21,77.33,77.08,77.19,360
20190101|2018-10-30 04:00,30,77.18,77.24,76.94,76.99,163
20190101|2018-10-30 04:30,30,77,77.08,76.96,77.05,151
20190101|2018-10-30 05:00,30,77.01,77.02,76.73,76.75,283
20190101|2018-10-30 05:30,30,76.78,76.89,76.68,76.89,120
20190101|2018-10-30 06:00,30,76.9,77.02,76.83,76.88,220
20190101|2018-10-30 06:30,30,76.87,76.91,76.42,76.44,408
20190101|2018-10-30 07:00,30,76.45,76.55,76.22,76.25,361
20190101|2018-10-30 07:30,30,76.27,76.28,75.99,76.12,203
20190101|2018-10-30 08:00,30,76.12,76.12,75.25,75.47,1358
20190101|2018-10-30 08:30,30,75.44,75.75,75.35,75.64,775
20190101|2018-10-30 09:00,30,75.57,75.86,75.48,75.75,459
20190101|2018-10-30 09:30,30,75.79,76.21,75.59,76.15,607
20190101|2018-10-30 10:00,30,76.19,76.45,75.93,76.39,430
20190101|2018-10-30 10:30,30,76.42,76.78,76.38,76.52,648
20190101|2018-10-30 11:00,30,76.56,76.88,76.18,76.31,1022
20190101|2018-10-30 11:30,30,76.28,76.32,75.82,75.87,486
20190101|2018-10-30 12:00,30,75.84,76.13,75.69,76.06,492
20190101|2018-10-30 12:30,30,76.06,76.21,75.75,75.93,221
20190101|2018-10-30 13:00,30,75.91,76.02,75.51,75.95,415
20190101|2018-10-30 13:30,30,75.97,76.11,75.91,76.11,192
20190101|2018-10-30 14:00,30,76.08,76.1,75.94,76,44
20190101|2018-10-30 14:30,30,75.99,76.04,75.93,76.04,41
20190101|2018-10-30 15:00,30,76.03,76.08,75.98,76.08,17
20190101|2018-10-30 15:30,30,76.09,76.41,75.94,76.3,70
20190101|2018-10-30 17:00,31,76.24,76.39,76.24,76.33,6
20190101|2018-10-30 17:30,31,76.36,76.36,76.36,76.36,1
20190101|2018-10-30 18:00,31,76.32,76.39,76.32,76.37,10
20190101|2018-10-30 18:30,31,76.37,76.37,76.34,76.35,5
20190101|2018-10-30 19:00,31,76.34,76.39,76.26,76.31,31
20190101|2018-10-30 19:30,31,76.29,76.38,76.29,76.38,8
20190101|2018-10-30 20:00,31,76.33,76.43,76.29,76.42,62
20190101|2018-10-30 20:30,31,76.4,76.44,76.37,76.43,16
20190101|2018-10-30 21:00,31,76.46,76.48,76.43,76.46,29
20190101|2018-10-30 21:30,31,76.45,76.45,76.4,76.42,21
20190101|2018-10-30 22:00,31,76.4,76.51,76.39,76.39,49
20190101|2018-10-30 22:30,31,76.39,76.4,76.35,76.35,5
20190101|2018-10-30 23:00,31,76.37,76.37,76.35,76.35,12
20190101|2018-10-30 23:30,31,76.33,76.33,76.33,76.33,1
20190101|2018-10-31 00:00,31,76.36,76.43,76.36,76.43,9
20190101|2018-10-31 00:30,31,76.45,76.46,76.34,76.41,121
20190101|2018-10-31 01:00,31,76.43,76.45,76.35,76.4,53
20190101|2018-10-31 01:30,31,76.4,76.62,76.4,76.61,83
20190101|2018-10-31 02:00,31,76.64,76.94,76.59,76.94,145
20190101|2018-10-31 02:30,31,76.94,76.94,76.73,76.77,119
20190101|2018-10-31 03:00,31,76.77,77.11,76.77,76.98,446
20190101|2018-10-31 03:30,31,76.99,77.01,76.66,76.76,349
20190101|2018-10-31 04:00,31,76.81,76.87,76.6,76.63,162
20190101|2018-10-31 04:30,31,76.62,76.73,76.53,76.55,115
20190101|2018-10-31 05:00,31,76.54,76.79,76.22,76.31,378
20190101|2018-10-31 05:30,31,76.32,76.5,76.24,76.49,174
20190101|2018-10-31 06:00,31,76.46,76.52,76.35,76.38,94
20190101|2018-10-31 06:30,31,76.4,76.54,76.37,76.49,38
20190101|2018-10-31 07:00,31,76.51,76.51,76.21,76.25,314
20190101|2018-10-31 07:30,31,76.24,76.3,76.12,76.19,229
20190101|2018-10-31 08:00,31,76.2,76.2,75.77,75.79,533
20190101|2018-10-31 08:30,31,75.79,75.82,75.51,75.64,1758
20190101|2018-10-31 09:00,31,75.61,75.81,75.52,75.59,953
20190101|2018-10-31 09:30,31,75.6,76.53,75.6,75.92,2246
20190101|2018-10-31 10:00,31,75.94,76.36,75.91,76.28,1311
20190101|2018-10-31 10:30,31,76.31,76.47,76.04,76.17,619
20190101|2018-10-31 11:00,31,76.16,76.38,76.01,76.08,697
20190101|2018-10-31 11:30,31,76.1,76.28,76.02,76.19,580
20190101|2018-10-31 12:00,31,76.17,76.22,75.91,76.04,249
20190101|2018-10-31 12:30,31,76,76,75.5,75.5,771
20190101|2018-10-31 13:00,31,75.5,75.64,74.96,75.06,1409
20190101|2018-10-31 13:30,31,75.04,75.04,74.76,74.98,558
20190101|2018-10-31 14:00,31,74.97,75.04,74.86,74.91,89
20190101|2018-10-31 14:30,31,74.86,74.92,74.76,74.84,92
20190101|2018-10-31 15:00,31,74.8,74.8,74.61,74.61,19
20190101|2018-10-31 15:30,31,74.7,74.7,74.62,74.62,13
20190101|2018-10-31 17:00,1,74.79,74.8,74.73,74.76,6
20190101|2018-10-31 17:30,1,74.85,74.85,74.72,74.72,10
20190101|2018-10-31 18:00,1,74.68,74.68,74.66,74.67,7
20190101|2018-10-31 18:30,1,74.74,74.81,74.74,74.75,26
20190101|2018-10-31 19:00,1,74.78,74.78,74.67,74.7,22
20190101|2018-10-31 19:30,1,74.74,74.75,74.71,74.71,12
20190101|2018-10-31 20:00,1,74.73,74.93,74.67,74.9,40
20190101|2018-10-31 20:30,1,74.88,74.88,74.69,74.77,95
20190101|2018-10-31 21:00,1,74.74,74.77,74.72,74.72,15
20190101|2018-10-31 21:30,1,74.76,74.86,74.76,74.86,37
20190101|2018-10-31 22:00,1,74.92,74.92,74.67,74.69,71
20190101|2018-10-31 22:30,1,74.69,74.71,74.58,74.61,16
20190101|2018-10-31 23:00,1,74.61,74.65,74.61,74.62,11
20190101|2018-10-31 23:30,1,74.63,74.63,74.57,74.59,23
20190101|2018-11-01 00:00,1,74.6,74.6,74.56,74.56,12
20190101|2018-11-01 00:30,1,74.53,74.57,74.4,74.51,131
20190101|2018-11-01 01:00,1,74.5,74.68,74.5,74.56,92
20190101|2018-11-01 01:30,1,74.58,74.77,74.58,74.71,86
20190101|2018-11-01 02:00,1,74.69,74.78,74.65,74.77,67
20190101|2018-11-01 02:30,1,74.77,74.89,74.54,74.55,160
20190101|2018-11-01 03:00,1,74.54,74.76,74.44,74.72,359
20190101|2018-11-01 03:30,1,74.73,74.77,74.26,74.63,391
20190101|2018-11-01 04:00,1,74.6,74.6,74.09,74.29,507
20190101|2018-11-01 04:30,1,74.28,74.34,74.13,74.33,178
20190101|2018-11-01 05:00,1,74.35,74.5,74.19,74.29,249
20190101|2018-11-01 05:30,1,74.28,74.51,74.23,74.32,194
20190101|2018-11-01 06:00,1,74.32,74.43,74.24,74.37,172
20190101|2018-11-01 06:30,1,74.39,74.6,74.35,74.52,131
20190101|2018-11-01 07:00,1,74.56,74.66,74.48,74.65,143
20190101|2018-11-01 07:30,1,74.64,74.67,74.47,74.54,233
20190101|2018-11-01 08:00,1,74.55,74.98,74.43,74.92,546
20190101|2018-11-01 08:30,1,74.89,74.91,74.58,74.67,506
20190101|2018-11-01 09:00,1,74.65,74.8,74.25,74.61,563
20190101|2018-11-01 09:30,1,74.64,74.9,74.61,74.75,441
20190101|2018-11-01 10:00,1,74.75,74.75,73.63,73.74,1290
20190101|2018-11-01 10:30,1,73.71,73.71,72.57,72.72,1604
20190101|2018-11-01 11:00,1,72.71,73.28,72.71,72.82,1235
20190101|2018-11-01 11:30,1,72.8,73.05,72.71,73.05,500
20190101|2018-11-01 12:00,1,73.03,73.03,72.56,72.83,735
20190101|2018-11-01 12:30,1,72.83,73.19,72.74,72.91,635
20190101|2018-11-01 13:00,1,72.92,73.09,72.78,72.94,727
20190101|2018-11-01 13:30,1,72.94,72.98,72.74,72.78,206
20190101|2018-11-01 14:00,1,72.76,72.82,72.69,72.73,69
20190101|2018-11-01 14:30,1,72.73,72.76,72.68,72.74,44
20190101|2018-11-01 15:00,1,72.75,72.76,72.72,72.73,21
20190101|2018-11-01 15:30,1,72.73,72.75,72.71,72.75,20
20190101|2018-11-01 17:00,2,72.66,72.73,72.6,72.73,9
20190101|2018-11-01 17:30,2,72.78,72.79,72.78,72.79,3
20190101|2018-11-01 19:00,2,72.79,72.85,72.79,72.85,11
20190101|2018-11-01 19:30,2,72.85,72.85,72.81,72.83,6
20190101|2018-11-01 20:00,2,72.81,72.86,72.57,72.7,54
20190101|2018-11-01 20:30,2,72.6,72.64,72.5,72.61,86
20190101|2018-11-01 21:00,2,72.62,72.62,72.46,72.49,74
20190101|2018-11-01 21:30,2,72.46,72.57,72.46,72.57,43
20190101|2018-11-01 22:00,2,72.56,72.59,72.54,72.59,19
20190101|2018-11-01 22:30,2,72.58,72.62,72.51,72.57,25
20190101|2018-11-01 23:00,2,72.58,72.64,72.58,72.61,15
20190101|2018-11-01 23:30,2,72.65,72.92,72.65,72.92,38
20190101|2018-11-02 00:00,2,72.93,73.31,72.92,73.22,348
20190101|2018-11-02 00:30,2,73.24,73.48,73.14,73.22,355
20190101|2018-11-02 01:00,2,73.25,73.38,73.22,73.31,92
20190101|2018-11-02 01:30,2,73.31,73.33,73.19,73.22,103
20190101|2018-11-02 02:00,2,73.2,73.2,72.71,72.84,171
20190101|2018-11-02 02:30,2,72.76,72.94,72.58,72.75,290
20190101|2018-11-02 03:00,2,72.77,72.98,72.63,72.74,189
20190101|2018-11-02 03:30,2,72.75,72.77,72.5,72.73,568
20190101|2018-11-02 04:00,2,72.77,72.94,72.53,72.94,335
20190101|2018-11-02 04:30,2,72.91,73.14,72.88,73.03,229
20190101|2018-11-02 05:00,2,73.07,73.23,72.9,73.13,408
20190101|2018-11-02 05:30,2,73.12,73.23,72.94,73.23,209
20190101|2018-11-02 06:00,2,73.21,73.26,72.98,73,506
20190101|2018-11-02 06:30,2,73.02,73.04,72.95,72.98,137
20190101|2018-11-02 07:00,2,72.95,73.04,72.79,72.96,691
20190101|2018-11-02 07:30,2,73,73,72.71,72.86,195
20190101|2018-11-02 08:00,2,72.87,72.87,72.41,72.61,760
20190101|2018-11-02 08:30,2,72.61,72.91,72.55,72.9,405
20190101|2018-11-02 09:00,2,72.89,73.18,72.65,72.98,1819
20190101|2018-11-02 09:30,2,73,73.06,72.63,72.63,530
20190101|2018-11-02 10:00,2,72.64,72.9,72.17,72.86,1450
20190101|2018-11-02 10:30,2,72.84,73.07,72.77,72.97,795
20190101|2018-11-02 11:00,2,72.95,73.05,72.45,72.73,882
20190101|2018-11-02 11:30,2,72.71,72.83,72.57,72.61,474
20190101|2018-11-02 12:00,2,72.59,72.68,72.51,72.58,327
20190101|2018-11-02 12:30,2,72.56,72.96,72.56,72.88,281
20190101|2018-11-02 13:00,2,72.89,73.08,72.76,72.83,485
20190101|2018-11-02 13:30,2,72.85,72.92,72.76,72.8,225
20190101|2018-11-02 14:00,2,72.8,72.86,72.65,72.7,98
20190101|2018-11-02 14:30,2,72.71,72.72,72.56,72.56,52
20190101|2018-11-02 15:00,2,72.55,72.69,72.55,72.67,33
20190101|2018-11-02 15:30,2,72.61,72.62,72.55,72.55,21
20190101|2018-11-04 17:00,5,72.75,72.78,72.6,72.65,29
20190101|2018-11-04 17:30,5,72.67,72.7,72.67,72.7,12
20190101|2018-11-04 18:00,5,72.58,72.61,72.57,72.6,6
20190101|2018-11-04 18:30,5,72.53,72.58,72.46,72.58,25
20190101|2018-11-04 19:00,5,72.61,72.64,72.3,72.42,100
20190101|2018-11-04 19:30,5,72.38,72.39,72.23,72.38,45
20190101|2018-11-04 20:00,5,72.37,72.43,72.37,72.42,15
20190101|2018-11-04 20:30,5,72.42,72.44,72.41,72.44,10
20190101|2018-11-04 21:00,5,72.43,72.43,72.38,72.43,12
20190101|2018-11-04 21:30,5,72.45,72.5,72.42,72.42,10
20190101|2018-11-04 22:00,5,72.4,72.4,72.39,72.39,5
20190101|2018-11-04 22:30,5,72.43,72.43,72.38,72.38,2
20190101|2018-11-04 23:00,5,72.39,72.41,72.36,72.37,16
20190101|2018-11-04 23:30,5,72.36,72.48,72.36,72.48,36
20190101|2018-11-05 00:00,5,72.48,72.52,72.45,72.5,47
20190101|2018-11-05 00:30,5,72.53,72.7,72.52,72.66,70
20190101|2018-11-05 01:00,5,72.65,72.67,72.62,72.67,7
20190101|2018-11-05 01:30,5,72.68,72.7,72.56,72.7,168
20190101|2018-11-05 02:00,5,72.69,72.76,72.36,72.41,250
20190101|2018-11-05 02:30,5,72.41,72.45,72.3,72.39,208
20190101|2018-11-05 03:00,5,72.4,72.87,72.4,72.86,296
20190101|2018-11-05 03:30,5,72.84,72.87,72.68,72.8,206
20190101|2018-11-05 04:00,5,72.81,72.92,72.57,72.66,128
20190101|2018-11-05 04:30,5,72.71,72.79,72.67,72.71,82
20190101|2018-11-05 05:00,5,72.66,72.74,72.57,72.61,45
20190101|2018-11-05 05:30,5,72.59,72.76,72.48,72.74,71
20190101|2018-11-05 06:00,5,72.76,72.89,72.71,72.89,98
20190101|2018-11-05 06:30,5,72.82,73.21,72.82,73.21,259
20190101|2018-11-05 07:00,5,73.2,73.3,73.08,73.22,400
20190101|2018-11-05 07:30,5,73.22,73.55,73.2,73.39,1028
20190101|2018-11-05 08:00,5,73.37,73.81,73.32,73.72,799
20190101|2018-11-05 08:30,5,73.67,73.94,73.48,73.52,777
20190101|2018-11-05 09:00,5,73.54,73.61,73.33,73.58,468
20190101|2018-11-05 09:30,5,73.59,73.8,73.53,73.74,391
20190101|2018-11-05 10:00,5,73.72,74.12,73.39,73.46,1696
20190101|2018-11-05 10:30,5,73.46,73.49,73.11,73.29,743
20190101|2018-11-05 11:00,5,73.36,73.36,73.13,73.23,197
20190101|2018-11-05 11:30,5,73.23,73.39,73.15,73.37,220
20190101|2018-11-05 12:00,5,73.38,73.44,73.31,73.38,116
20190101|2018-11-05 12:30,5,73.39,73.52,73.28,73.49,120
20190101|2018-11-05 13:00,5,73.47,73.55,73.13,73.14,340
20190101|2018-11-05 13:30,5,73.16,73.16,72.8,72.86,357
20190101|2018-11-05 14:00,5,72.83,72.87,72.83,72.85,11
20190101|2018-11-05 14:30,5,72.81,72.81,72.71,72.78,53
20190101|2018-11-05 15:00,5,72.76,72.76,72.7,72.7,6
20190101|2018-11-05 15:30,5,72.73,72.73,72.62,72.62,31
20190101|2018-11-05 17:00,6,72.72,72.78,72.71,72.74,13
20190101|2018-11-05 17:30,6,72.81,72.83,72.77,72.77,8
20190101|2018-11-05 18:00,6,72.79,72.83,72.79,72.83,13
20190101|2018-11-05 18:30,6,72.89,72.91,72.85,72.85,16
20190101|2018-11-05 19:00,6,72.88,72.98,72.87,72.97,62
20190101|2018-11-05 19:30,6,72.9,72.9,72.8,72.8,33
20190101|2018-11-05 20:00,6,72.81,72.96,72.81,72.95,17
20190101|2018-11-05 20:30,6,72.97,72.97,72.9,72.91,28
20190101|2018-11-05 21:00,6,72.91,72.91,72.79,72.84,30
20190101|2018-11-05 21:30,6,72.85,72.9,72.85,72.9,4
20190101|2018-11-05 22:00,6,72.85,72.89,72.85,72.88,7
20190101|2018-11-05 22:30,6,72.87,72.89,72.84,72.85,10
20190101|2018-11-05 23:00,6,72.86,72.93,72.86,72.9,27
20190101|2018-11-05 23:30,6,72.91,72.93,72.86,72.92,52
20190101|2018-11-06 00:00,6,72.92,72.95,72.71,72.72,84
20190101|2018-11-06 00:30,6,72.7,72.8,72.66,72.77,89
20190101|2018-11-06 01:00,6,72.72,72.75,72.67,72.67,15
20190101|2018-11-06 01:30,6,72.7,72.76,72.68,72.73,30
20190101|2018-11-06 02:00,6,72.72,72.83,72.55,72.58,133
20190101|2018-11-06 02:30,6,72.56,72.8,72.55,72.77,155
20190101|2018-11-06 03:00,6,72.75,73.06,72.71,72.98,277
20190101|2018-11-06 03:30,6,72.97,72.98,72.77,72.81,117
20190101|2018-11-06 04:00,6,72.83,72.93,72.74,72.86,134
20190101|2018-11-06 04:30,6,72.89,72.95,72.79,72.84,118
20190101|2018-11-06 05:00,6,72.84,72.92,72.58,72.73,200
20190101|2018-11-06 05:30,6,72.71,72.72,72.37,72.52,166
20190101|2018-11-06 06:00,6,72.52,72.59,72.46,72.59,73
20190101|2018-11-06 06:30,6,72.63,72.83,72.54,72.81,135
20190101|2018-11-06 07:00,6,72.86,72.92,72.68,72.88,247
20190101|2018-11-06 07:30,6,72.93,73.24,72.86,73.19,509
20190101|2018-11-06 08:00,6,73.2,73.27,72.92,73.03,279
20190101|2018-11-06 08:30,6,73,73.12,72.68,72.68,414
20190101|2018-11-06 09:00,6,72.67,72.96,72.47,72.54,653
20190101|2018-11-06 09:30,6,72.53,72.56,71.84,72.14,1520
20190101|2018-11-06 10:00,6,72.12,72.34,71.36,71.65,1076
20190101|2018-11-06 10:30,6,71.65,71.66,71.18,71.43,542
20190101|2018-11-06 11:00,6,71.46,71.59,71.37,71.41,424
20190101|2018-11-06 11:30,6,71.44,71.73,71.43,71.49,234
20190101|2018-11-06 12:00,6,71.52,71.71,71.39,71.69,256
20190101|2018-11-06 12:30,6,71.69,72.11,71.69,71.95,463
20190101|2018-11-06 13:00,6,71.96,72.26,71.88,72.14,669
20190101|2018-11-06 13:30,6,72.16,72.23,71.96,71.97,168
20190101|2018-11-06 14:00,6,71.96,72,71.96,72,62
20190101|2018-11-06 14:30,6,71.99,72.12,71.97,72.08,32
20190101|2018-11-06 15:00,6,72.06,72.12,72.06,72.1,23
20190101|2018-11-06 15:30,6,72.05,72.05,71.55,71.7,122
20190101|2018-11-06 17:30,7,71.7,71.75,71.67,71.67,7
20190101|2018-11-06 18:00,7,71.73,71.78,71.73,71.77,6
20190101|2018-11-06 18:30,7,71.78,71.79,71.6,71.69,19
20190101|2018-11-06 19:00,7,71.76,71.89,71.72,71.72,170
20190101|2018-11-06 19:30,7,71.72,71.9,71.72,71.89,37
20190101|2018-11-06 20:00,7,71.9,72.11,71.87,72.1,54
20190101|2018-11-06 20:30,7,72.06,72.06,71.99,72,20
20190101|2018-11-06 21:00,7,72,72.07,72,72.07,21
20190101|2018-11-06 21:30,7,72.04,72.06,72.01,72.01,5
20190101|2018-11-06 22:00,7,72,72.03,71.96,72.03,10
20190101|2018-11-06 22:30,7,72.06,72.06,71.99,71.99,12
20190101|2018-11-06 23:00,7,71.98,71.98,71.96,71.98,4
20190101|2018-11-06 23:30,7,72.05,72.06,71.9,71.98,80
20190101|2018-11-07 00:00,7,71.99,72.02,71.88,71.88,73
20190101|2018-11-07 00:30,7,71.87,71.87,71.65,71.69,249
20190101|2018-11-07 01:00,7,71.79,71.81,71.76,71.81,21
20190101|2018-11-07 01:30,7,71.84,71.91,71.81,71.89,43
20190101|2018-11-07 02:00,7,71.92,72.04,71.74,71.91,442
20190101|2018-11-07 02:30,7,71.91,72,71.78,71.94,255
20190101|2018-11-07 03:00,7,71.95,72.09,71.9,72.04,254
20190101|2018-11-07 03:30,7,72.07,72.87,72.07,72.87,895
20190101|2018-11-07 04:00,7,72.86,73.53,72.73,72.94,1037
20190101|2018-11-07 04:30,7,72.9,73.31,72.82,73.19,316
20190101|2018-11-07 05:00,7,73.16,73.18,72.93,72.98,207
20190101|2018-11-07 05:30,7,72.98,73.53,72.93,73.39,380
20190101|2018-11-07 06:00,7,73.39,73.41,73.17,73.2,162
20190101|2018-11-07 06:30,7,73.22,73.22,73.05,73.05,131
20190101|2018-11-07 07:00,7,73.04,73.16,72.94,73.1,250
20190101|2018-11-07 07:30,7,73.1,73.14,72.79,72.82,362
20190101|2018-11-07 08:00,7,72.8,73,72.59,72.83,623
20190101|2018-11-07 08:30,7,72.84,73.03,72.71,72.81,214
20190101|2018-11-07 09:00,7,72.84,72.87,72.34,72.46,725
20190101|2018-11-07 09:30,7,72.44,72.58,71.35,71.45,1884
20190101|2018-11-07 10:00,7,71.42,71.85,71.38,71.57,1235
20190101|2018-11-07 10:30,7,71.57,72.35,71.52,72.13,756
20190101|2018-11-07 11:00,7,72.13,72.3,71.74,71.96,472
20190101|2018-11-07 11:30,7,71.98,72.24,71.98,72.12,154
20190101|2018-11-07 12:00,7,72.16,72.25,72.01,72.18,451
20190101|2018-11-07 12:30,7,72.22,72.27,71.89,71.98,187
20190101|2018-11-07 13:00,7,71.98,72.28,71.93,72.02,394
20190101|2018-11-07 13:30,7,72.04,72.17,72.04,72.09,90
20190101|2018-11-07 14:00,7,72.12,72.12,72.04,72.1,26
20190101|2018-11-07 14:30,7,72.06,72.07,71.91,71.95,42
20190101|2018-11-07 15:00,7,71.95,72.06,71.94,72.04,6
20190101|2018-11-07 15:30,7,72.04,72.05,71.97,71.97,9
20190101|2018-11-07 17:00,8,72.14,72.14,72.12,72.12,5
20190101|2018-11-07 18:30,8,72.09,72.13,72.09,72.13,3
20190101|2018-11-07 19:00,8,72.13,72.16,72.07,72.08,36
20190101|2018-11-07 19:30,8,72.05,72.07,72.01,72.03,30
20190101|2018-11-07 20:00,8,72,72,71.99,71.99,26
20190101|2018-11-07 20:30,8,71.94,71.97,71.9,71.96,14
20190101|2018-11-07 21:00,8,71.96,72.02,71.96,72,33
20190101|2018-11-07 21:30,8,72.01,72.06,72.01,72.04,12
20190101|2018-11-07 22:00,8,72.08,72.09,72.06,72.06,12
20190101|2018-11-07 22:30,8,72.02,72.06,72.01,72.01,4
20190101|2018-11-07 23:00,8,72,72.03,71.98,71.99,5
20190101|2018-11-07 23:30,8,72.04,72.04,71.96,72.01,14
20190101|2018-11-08 00:00,8,72.05,72.13,72.03,72.08,59
20190101|2018-11-08 00:30,8,72.07,72.29,72.07,72.27,78
20190101|2018-11-08 01:00,8,72.23,72.27,72.17,72.23,61
20190101|2018-11-08 01:30,8,72.2,72.43,72.2,72.43,76
20190101|2018-11-08 02:00,8,72.38,72.74,72.23,72.67,504
20190101|2018-11-08 02:30,8,72.65,73.06,72.61,73.06,422
20190101|2018-11-08 03:00,8,73.06,73.06,72.51,72.53,511
20190101|2018-11-08 03:30,8,72.51,72.72,72.42,72.6,215
20190101|2018-11-08 04:00,8,72.58,72.82,72.43,72.47,283
20190101|2018-11-08 04:30,8,72.45,72.6,72.21,72.29,430
20190101|2018-11-08 05:00,8,72.3,72.32,72.03,72.13,411
20190101|2018-11-08 05:30,8,72.16,72.3,72.05,72.23,227
20190101|2018-11-08 06:00,8,72.24,72.3,71.8,71.98,217
20190101|2018-11-08 06:30,8,71.96,72.01,71.79,71.92,113
20190101|2018-11-08 07:00,8,71.95,72.03,71.8,72,295
20190101|2018-11-08 07:30,8,71.99,72.06,71.76,72.03,335
20190101|2018-11-08 08:00,8,71.99,71.99,71.49,71.58,462
20190101|2018-11-08 08:30,8,71.58,71.68,71.34,71.36,465
20190101|2018-11-08 09:00,8,71.33,71.93,71.29,71.76,801
20190101|2018-11-08 09:30,8,71.8,71.89,71.47,71.51,318
20190101|2018-11-08 10:00,8,71.51,71.64,71.34,71.4,705
20190101|2018-11-08 10:30,8,71.4,71.54,71.09,71.23,845
20190101|2018-11-08 11:00,8,71.27,71.32,70.6,70.67,895
20190101|2018-11-08 11:30,8,70.66,71.24,70.61,71.11,874
20190101|2018-11-08 12:00,8,71.11,71.17,70.93,71.14,352
20190101|2018-11-08 12:30,8,71.13,71.19,71.03,71.16,180
20190101|2018-11-08 13:00,8,71.11,71.13,70.62,70.63,586
20190101|2018-11-08 13:30,8,70.63,70.75,70.58,70.62,333
20190101|2018-11-08 14:00,8,70.62,70.68,70.59,70.59,140
20190101|2018-11-08 14:30,8,70.62,70.69,70.51,70.69,93
20190101|2018-11-08 15:00,8,70.67,70.77,70.67,70.76,12
20190101|2018-11-08 15:30,8,70.77,70.97,70.77,70.97,31
20190101|2018-11-08 17:00,9,70.95,70.95,70.82,70.94,6
20190101|2018-11-08 17:30,9,70.88,70.91,70.82,70.85,6
20190101|2018-11-08 18:30,9,70.86,70.87,70.86,70.87,3
20190101|2018-11-08 19:00,9,70.87,70.87,70.72,70.73,39
20190101|2018-11-08 19:30,9,70.75,70.83,70.65,70.75,121
20190101|2018-11-08 20:00,9,70.73,70.73,70.6,70.6,32
20190101|2018-11-08 20:30,9,70.61,70.63,70.45,70.63,54
20190101|2018-11-08 21:00,9,70.66,70.77,70.65,70.67,66
20190101|2018-11-08 21:30,9,70.68,70.77,70.68,70.77,58
20190101|2018-11-08 22:00,9,70.77,70.8,70.74,70.76,11
20190101|2018-11-08 22:30,9,70.72,70.72,70.67,70.67,31
20190101|2018-11-08 23:00,9,70.7,70.78,70.7,70.77,7
20190101|2018-11-08 23:30,9,70.73,70.73,70.62,70.7,43
20190101|2018-11-09 00:00,9,70.74,70.98,70.72,70.96,130
20190101|2018-11-09 00:30,9,70.94,70.96,70.73,70.87,104
20190101|2018-11-09 01:00,9,70.77,70.8,70.66,70.78,124
20190101|2018-11-09 01:30,9,70.75,70.78,70.5,70.65,71
20190101|2018-11-09 02:00,9,70.65,70.65,70.3,70.32,408
20190101|2018-11-09 02:30,9,70.3,70.43,70.08,70.29,650
20190101|2018-11-09 03:00,9,70.29,70.57,70.26,70.53,346
20190101|2018-11-09 03:30,9,70.51,70.53,70.09,70.15,297
20190101|2018-11-09 04:00,9,70.16,70.17,69.72,69.83,782
20190101|2018-11-09 04:30,9,69.87,69.89,69.16,69.62,1011
20190101|2018-11-09 05:00,9,69.6,69.83,69.58,69.68,284
20190101|2018-11-09 05:30,9,69.75,69.79,69.47,69.51,115
20190101|2018-11-09 06:00,9,69.58,69.85,69.58,69.83,170
20190101|2018-11-09 06:30,9,69.85,69.87,69.64,69.85,285
20190101|2018-11-09 07:00,9,69.79,69.91,69.71,69.86,293
20190101|2018-11-09 07:30,9,69.82,69.85,69.66,69.85,192
20190101|2018-11-09 08:00,9,69.85,70.17,69.59,69.6,721
20190101|2018-11-09 08:30,9,69.58,69.61,69.24,69.36,666
20190101|2018-11-09 09:00,9,69.36,70.06,69.32,70.05,822
20190101|2018-11-09 09:30,9,70.09,70.44,69.96,70.32,947
20190101|2018-11-09 10:00,9,70.33,70.46,69.91,70,1407
20190101|2018-11-09 10:30,9,70,70.19,69.63,69.85,631
20190101|2018-11-09 11:00,9,69.85,70.06,69.84,69.97,282
20190101|2018-11-09 11:30,9,70,70.08,69.84,70.08,189
20190101|2018-11-09 12:00,9,70.07,70.12,69.91,69.94,126
20190101|2018-11-09 12:30,9,69.91,70.07,69.83,69.9,161
20190101|2018-11-09 13:00,9,69.94,70.32,69.91,70.14,478
20190101|2018-11-09 13:30,9,70.13,70.23,70.09,70.21,118
20190101|2018-11-09 14:00,9,70.21,70.22,70.1,70.1,53
20190101|2018-11-09 14:30,9,70.04,70.04,69.64,69.67,183
20190101|2018-11-09 15:00,9,69.7,69.73,69.61,69.62,44
20190101|2018-11-09 15:30,9,69.64,69.67,69.63,69.63,12
20190101|2018-11-11 17:00,12,70.54,70.93,70.32,70.69,173
20190101|2018-11-11 17:30,12,70.76,71.04,70.76,71.03,24
20190101|2018-11-11 18:00,12,71,71.06,70.97,71.06,41
20190101|2018-11-11 18:30,12,71.08,71.08,71,71,4
20190101|2018-11-11 19:00,12,71,71.04,70.83,70.96,137
20190101|2018-11-11 19:30,12,70.96,70.98,70.85,70.9,20
20190101|2018-11-11 20:00,12,70.86,70.93,70.86,70.93,32
20190101|2018-11-11 20:30,12,70.94,71.03,70.94,71.03,31
20190101|2018-11-11 21:00,12,71.03,71.06,71,71,17
20190101|2018-11-11 21:30,12,71.01,71.1,71.01,71.08,33
20190101|2018-11-11 22:00,12,71.1,71.44,71.1,71.36,99
20190101|2018-11-11 22:30,12,71.37,71.41,71.31,71.4,60
20190101|2018-11-11 23:00,12,71.32,71.36,71.28,71.35,37
20190101|2018-11-11 23:30,12,71.34,71.36,71.14,71.36,139
20190101|2018-11-12 00:00,12,71.36,71.6,71.34,71.54,321
20190101|2018-11-12 00:30,12,71.55,71.68,71.41,71.41,153
20190101|2018-11-12 01:00,12,71.41,71.66,71.34,71.49,421
20190101|2018-11-12 01:30,12,71.49,71.81,71.38,71.75,370
20190101|2018-11-12 02:00,12,71.74,71.86,71.5,71.61,737
20190101|2018-11-12 02:30,12,71.59,71.69,71.48,71.5,346
20190101|2018-11-12 03:00,12,71.51,71.56,70.97,71.02,585
20190101|2018-11-12 03:30,12,71.02,71.35,70.9,71.31,455
20190101|2018-11-12 04:00,12,71.33,71.4,70.98,71.08,256
20190101|2018-11-12 04:30,12,71.09,71.24,70.84,70.92,329
20190101|2018-11-12 05:00,12,70.95,70.95,70.75,70.86,216
20190101|2018-11-12 05:30,12,70.85,71.09,70.85,70.93,176
20190101|2018-11-12 06:00,12,70.95,71.07,70.91,71,160
20190101|2018-11-12 06:30,12,70.99,71.4,70.94,71.27,172
20190101|2018-11-12 07:00,12,71.23,71.29,71.05,71.14,242
20190101|2018-11-12 07:30,12,71.14,71.42,71.07,71.07,403
20190101|2018-11-12 08:00,12,71.07,71.19,70.79,70.8,482
20190101|2018-11-12 08:30,12,70.8,71.09,70.58,71.02,697
20190101|2018-11-12 09:00,12,71.02,71.25,70.9,71.07,523
20190101|2018-11-12 09:30,12,71.1,71.29,70.92,71.03,444
20190101|2018-11-12 10:00,12,71.03,71.07,70.76,70.83,814
20190101|2018-11-12 10:30,12,70.87,71.2,70.78,71.03,553
20190101|2018-11-12 11:00,12,71.07,71.17,70.96,71.12,266
20190101|2018-11-12 11:30,12,71.13,71.14,70.84,70.9,243
20190101|2018-11-12 12:00,12,70.92,70.94,70.24,70.28,1296
20190101|2018-11-12 12:30,12,70.3,70.4,70.21,70.31,281
20190101|2018-11-12 13:00,12,70.27,70.5,69.97,69.99,783
20190101|2018-11-12 13:30,12,69.98,70.02,69.83,69.86,371
20190101|2018-11-12 14:00,12,69.85,69.88,69.06,69.1,343
20190101|2018-11-12 14:30,12,69.08,69.3,68.89,69.14,223
20190101|2018-11-12 15:00,12,69.16,69.35,69.16,69.2,54
20190101|2018-11-12 15:30,12,69.22,69.27,68.92,69.01,84
20190101|2018-11-12 17:00,13,69.14,69.29,69.14,69.27,21
20190101|2018-11-12 17:30,13,69.28,69.28,69.18,69.18,9
20190101|2018-11-12 18:00,13,69.07,69.17,69.06,69.16,7
20190101|2018-11-12 18:30,13,69.19,69.2,69.12,69.17,26
20190101|2018-11-12 19:00,13,69.18,69.37,69.13,69.35,111
20190101|2018-11-12 19:30,13,69.39,69.44,69.32,69.41,36
20190101|2018-11-12 20:00,13,69.44,69.46,69.4,69.4,27
20190101|2018-11-12 20:30,13,69.42,69.56,69.42,69.5,56
20190101|2018-11-12 21:00,13,69.48,69.5,69.41,69.47,40
20190101|2018-11-12 21:30,13,69.47,69.51,69.47,69.51,4
20190101|2018-11-12 22:00,13,69.5,69.5,69.46,69.46,6
20190101|2018-11-12 22:30,13,69.42,69.45,69.34,69.38,42
20190101|2018-11-12 23:00,13,69.38,69.38,69.34,69.37,5
20190101|2018-11-12 23:30,13,69.42,69.42,69.31,69.31,58
20190101|2018-11-13 00:00,13,69.32,69.41,69.28,69.37,77
20190101|2018-11-13 00:30,13,69.42,69.46,69.37,69.42,31
20190101|2018-11-13 01:00,13,69.59,69.6,69.42,69.45,25
20190101|2018-11-13 01:30,13,69.44,69.67,69.44,69.52,119
20190101|2018-11-13 02:00,13,69.51,69.63,69.31,69.51,303
20190101|2018-11-13 02:30,13,69.49,69.54,69.17,69.27,383
20190101|2018-11-13 03:00,13,69.27,69.32,69.04,69.07,345
20190101|2018-11-13 03:30,13,69.12,69.27,68.51,68.6,871
20190101|2018-11-13 04:00,13,68.61,68.78,68.45,68.54,439
20190101|2018-11-13 04:30,13,68.52,68.64,68.17,68.6,664
20190101|2018-11-13 05:00,13,68.62,68.87,68.57,68.79,375
20190101|2018-11-13 05:30,13,68.75,68.86,68.63,68.68,249
20190101|2018-11-13 06:00,13,68.77,68.96,68.77,68.94,246
20190101|2018-11-13 06:30,13,68.94,69.02,68.84,69,171
20190101|2018-11-13 07:00,13,69.02,69.41,68.98,69.34,551
20190101|2018-11-13 07:30,13,69.33,69.34,69.03,69.05,354
20190101|2018-11-13 08:00,13,69.04,69.14,68.48,68.55,753
20190101|2018-11-13 08:30,13,68.55,68.82,68.3,68.33,871
20190101|2018-11-13 09:00,13,68.32,68.37,67.25,67.3,2442
20190101|2018-11-13 09:30,13,67.32,67.4,66.67,67.28,1991
20190101|2018-11-13 10:00,13,67.28,67.55,66.75,66.86,1619
20190101|2018-11-13 10:30,13,66.85,67.62,66.8,67.37,1291
20190101|2018-11-13 11:00,13,67.37,67.5,67.03,67.45,573
20190101|2018-11-13 11:30,13,67.46,67.5,66.9,66.95,661
20190101|2018-11-13 12:00,13,66.88,66.89,65.66,65.76,2578
20190101|2018-11-13 12:30,13,65.7,66.15,65.58,65.85,861
20190101|2018-11-13 13:00,13,65.77,66.06,65.37,65.51,1039
20190101|2018-11-13 13:30,13,65.51,65.69,65,65.11,546
20190101|2018-11-13 14:00,13,65.11,65.15,64.89,64.89,153
20190101|2018-11-13 14:30,13,64.85,65.12,64.64,65.12,556
20190101|2018-11-13 15:00,13,65.1,65.19,65.05,65.12,73
20190101|2018-11-13 15:30,13,65.12,65.22,65.12,65.21,13
20190101|2018-11-13 17:00,14,65.28,65.57,65.26,65.55,15
20190101|2018-11-13 17:30,14,65.58,65.62,65.55,65.62,17
20190101|2018-11-13 18:00,14,65.65,65.71,65.63,65.64,33
20190101|2018-11-13 18:30,14,65.65,65.73,65.63,65.66,30
20190101|2018-11-13 19:00,14,65.67,65.93,65.53,65.89,154
20190101|2018-11-13 19:30,14,65.82,65.85,65.43,65.48,91
20190101|2018-11-13 20:00,14,65.44,65.45,65.22,65.22,49
20190101|2018-11-13 20:30,14,65.26,65.3,65.01,65.3,39
20190101|2018-11-13 21:00,14,65.3,65.68,65.28,65.58,29
20190101|2018-11-13 21:30,14,65.59,65.6,65.5,65.51,38
20190101|2018-11-13 22:00,14,65.32,65.32,65.28,65.3,7
20190101|2018-11-13 22:30,14,65.25,65.34,65.25,65.33,7
20190101|2018-11-13 23:00,14,65.28,65.28,65.28,65.28,1
20190101|2018-11-13 23:30,14,65.25,65.29,65.03,65.16,73
20190101|2018-11-14 00:00,14,65.16,65.25,65.06,65.24,82
20190101|2018-11-14 00:30,14,65.22,65.41,65.22,65.38,105
20190101|2018-11-14 01:00,14,65.37,65.37,65.19,65.24,80
20190101|2018-11-14 01:30,14,65.33,65.51,65.27,65.48,298
20190101|2018-11-14 02:00,14,65.42,65.53,65.19,65.27,669
20190101|2018-11-14 02:30,14,65.25,65.65,65.17,65.42,654
20190101|2018-11-14 03:00,14,65.44,66.5,65.36,66.45,1269
20190101|2018-11-14 03:30,14,66.42,66.79,66.19,66.52,1030
20190101|2018-11-14 04:00,14,66.53,66.59,65.77,65.9,656
20190101|2018-11-14 04:30,14,65.93,66.13,65.71,65.93,484
20190101|2018-11-14 05:00,14,65.91,66.01,65.53,65.6,255
20190101|2018-11-14 05:30,14,65.57,65.97,65.54,65.91,310
20190101|2018-11-14 06:00,14,65.91,66.4,65.82,66.26,301
20190101|2018-11-14 06:30,14,66.27,66.37,65.99,66.33,280
20190101|2018-11-14 07:00,14,66.29,66.45,66.09,66.33,456
20190101|2018-11-14 07:30,14,66.34,66.35,66.03,66.03,346
20190101|2018-11-14 08:00,14,66.02,66.83,66,66.81,936
20190101|2018-11-14 08:30,14,66.82,67.17,66.37,67.17,1214
20190101|2018-11-14 09:00,14,67.2,67.62,66.88,67,1657
20190101|2018-11-14 09:30,14,67,67.52,66.97,67.3,618
20190101|2018-11-14 10:00,14,67.33,67.51,66.35,66.48,1908
20190101|2018-11-14 10:30,14,66.48,66.89,66.3,66.66,948
20190101|2018-11-14 11:00,14,66.69,66.87,66.62,66.64,353
20190101|2018-11-14 11:30,14,66.63,66.66,66.25,66.65,446
20190101|2018-11-14 12:00,14,66.68,66.73,66.36,66.43,337
20190101|2018-11-14 12:30,14,66.44,66.53,66.22,66.46,380
20190101|2018-11-14 13:00,14,66.46,66.46,65.89,66,816
20190101|2018-11-14 13:30,14,65.99,66.1,65.84,66.04,300
20190101|2018-11-14 14:00,14,66.07,66.2,66.07,66.2,91
20190101|2018-11-14 14:30,14,66.15,66.26,66.15,66.22,61
20190101|2018-11-14 15:00,14,66.16,66.19,65.92,65.98,184
20190101|2018-11-14 15:30,14,65.9,65.93,65.65,65.92,85
20190101|2018-11-14 17:00,15,65.92,65.92,65.77,65.82,8
20190101|2018-11-14 17:30,15,65.87,65.87,65.75,65.84,17
20190101|2018-11-14 18:00,15,65.85,65.91,65.85,65.88,6
20190101|2018-11-14 18:30,15,65.97,66.13,65.97,66.13,21
20190101|2018-11-14 19:00,15,66.03,66.16,66.02,66.11,48
20190101|2018-11-14 19:30,15,66.1,66.14,65.84,65.93,97
20190101|2018-11-14 20:00,15,65.89,65.91,65.81,65.91,40
20190101|2018-11-14 20:30,15,65.94,66.02,65.82,65.82,49
20190101|2018-11-14 21:00,15,65.8,65.87,65.79,65.79,67
20190101|2018-11-14 21:30,15,65.77,65.9,65.77,65.9,8
20190101|2018-11-14 22:00,15,65.88,65.88,65.87,65.87,3
20190101|2018-11-14 22:30,15,65.87,65.87,65.82,65.82,4
20190101|2018-11-14 23:00,15,65.87,65.99,65.87,65.98,16
20190101|2018-11-14 23:30,15,66.02,66.09,65.98,66.01,73
20190101|2018-11-15 00:00,15,66.02,66.17,66,66.16,71
20190101|2018-11-15 00:30,15,66.15,66.43,66.15,66.42,217
20190101|2018-11-15 01:00,15,66.42,66.42,66.15,66.24,68
20190101|2018-11-15 01:30,15,66.25,66.38,66.22,66.26,44
20190101|2018-11-15 02:00,15,66.31,66.47,66.16,66.36,495
20190101|2018-11-15 02:30,15,66.36,66.6,66.32,66.4,503
20190101|2018-11-15 03:00,15,66.39,66.7,66.38,66.56,555
20190101|2018-11-15 03:30,15,66.54,66.54,66.13,66.16,294
20190101|2018-11-15 04:00,15,66.14,66.28,65.75,66.1,730
20190101|2018-11-15 04:30,15,66.07,66.38,65.91,66.34,219
20190101|2018-11-15 05:00,15,66.35,66.47,66.1,66.45,232
20190101|2018-11-15 05:30,15,66.47,66.62,66.45,66.58,93
20190101|2018-11-15 06:00,15,66.58,66.71,66.45,66.57,134
20190101|2018-11-15 06:30,15,66.59,66.77,66.57,66.6,276
20190101|2018-11-15 07:00,15,66.62,66.95,66.37,66.72,808
20190101|2018-11-15 07:30,15,66.69,66.98,66.66,66.84,277
20190101|2018-11-15 08:00,15,66.84,66.86,66.49,66.63,386
20190101|2018-11-15 08:30,15,66.57,66.88,66.41,66.73,586
20190101|2018-11-15 09:00,15,66.76,67.16,66.74,67.11,545
20190101|2018-11-15 09:30,15,67.13,67.26,66.87,66.91,460
20190101|2018-11-15 10:00,15,66.87,67.4,66.51,67.14,2079
20190101|2018-11-15 10:30,15,67.11,67.39,67.03,67.03,720
20190101|2018-11-15 11:00,15,67.1,67.17,66.7,66.94,980
20190101|2018-11-15 11:30,15,66.9,66.93,66.69,66.72,264
20190101|2018-11-15 12:00,15,66.77,67.02,66.53,67.02,798
20190101|2018-11-15 12:30,15,67.04,67.06,66.68,66.77,449
20190101|2018-11-15 13:00,15,66.84,66.85,66.48,66.56,493
20190101|2018-11-15 13:30,15,66.56,66.64,66.49,66.59,277
20190101|2018-11-15 14:00,15,66.57,66.66,66.36,66.6,294
20190101|2018-11-15 14:30,15,66.56,66.63,66.52,66.54,57
20190101|2018-11-15 15:00,15,66.54,66.69,66.53,66.65,43
20190101|2018-11-15 15:30,15,66.66,66.7,66.61,66.67,15
20190101|2018-11-15 17:00,16,66.75,66.75,66.67,66.67,6
20190101|2018-11-15 17:30,16,66.67,66.67,66.63,66.64,8
20190101|2018-11-15 18:00,16,66.6,66.65,66.57,66.65,24
20190101|2018-11-15 18:30,16,66.72,66.72,66.68,66.71,6
20190101|2018-11-15 19:00,16,66.73,66.81,66.64,66.67,26
20190101|2018-11-15 19:30,16,66.67,66.88,66.67,66.87,89
20190101|2018-11-15 20:00,16,66.86,66.86,66.81,66.82,23
20190101|2018-11-15 20:30,16,66.85,67.13,66.85,67.13,105
20190101|2018-11-15 21:00,16,67.12,67.13,67.04,67.07,21
20190101|2018-11-15 21:30,16,67.1,67.14,67.07,67.08,15
20190101|2018-11-15 22:00,16,67.09,67.1,67.02,67.02,22
20190101|2018-11-15 22:30,16,67.08,67.15,67.02,67.15,6
20190101|2018-11-15 23:00,16,67.21,67.22,67.15,67.2,8
20190101|2018-11-15 23:30,16,67.19,67.36,67.19,67.3,106
20190101|2018-11-16 00:00,16,67.3,67.31,67.2,67.26,113
20190101|2018-11-16 00:30,16,67.28,67.38,67.27,67.32,91
20190101|2018-11-16 01:00,16,67.26,67.29,67.19,67.21,111
20190101|2018-11-16 01:30,16,67.22,67.82,67.22,67.82,467
20190101|2018-11-16 02:00,16,67.8,67.9,67.46,67.68,426
20190101|2018-11-16 02:30,16,67.66,67.82,67.45,67.68,322
20190101|2018-11-16 03:00,16,67.67,67.7,67.36,67.44,263
20190101|2018-11-16 03:30,16,67.45,67.72,67.22,67.68,461
20190101|2018-11-16 04:00,16,67.69,67.72,67.51,67.6,265
20190101|2018-11-16 04:30,16,67.59,68.14,67.59,68.09,599
20190101|2018-11-16 05:00,16,68.12,68.16,67.71,67.71,196
20190101|2018-11-16 05:30,16,67.73,67.86,67.62,67.62,113
20190101|2018-11-16 06:00,16,67.66,67.82,67.58,67.76,261
20190101|2018-11-16 06:30,16,67.72,67.98,67.55,67.93,264
20190101|2018-11-16 07:00,16,67.92,68.18,67.74,68.07,570
20190101|2018-11-16 07:30,16,68.04,68.34,67.98,68.3,387
20190101|2018-11-16 08:00,16,68.28,68.31,67.86,67.93,577
20190101|2018-11-16 08:30,16,67.95,68.08,67.85,68.07,469
20190101|2018-11-16 09:00,16,68.05,68.38,68.01,68.1,931
20190101|2018-11-16 09:30,16,68.06,68.12,67.87,67.87,529
20190101|2018-11-16 10:00,16,67.91,67.97,67.06,67.15,1414
20190101|2018-11-16 10:30,16,67.12,67.29,66.71,66.96,991
20190101|2018-11-16 11:00,16,66.94,67.1,66.32,66.33,651
20190101|2018-11-16 11:30,16,66.32,67.26,66.1,67.08,1040
20190101|2018-11-16 12:00,16,67.09,67.2,66.74,66.87,561
20190101|2018-11-16 12:30,16,66.89,67.08,66.54,66.89,493
20190101|2018-11-16 13:00,16,66.92,66.93,66.62,66.8,569
20190101|2018-11-16 13:30,16,66.8,67.12,66.75,67.01,342
20190101|2018-11-16 14:00,16,67.04,67.07,66.81,66.93,157
20190101|2018-11-16 14:30,16,66.89,67.03,66.87,66.98,44
20190101|2018-11-16 15:00,16,66.95,66.97,66.95,66.96,6
20190101|2018-11-16 15:30,16,66.94,67.01,66.92,67.01,17
20190101|2018-11-18 17:00,19,67.01,67.3,66.96,67.29,28
20190101|2018-11-18 17:30,19,67.27,67.34,67.25,67.3,14
20190101|2018-11-18 18:00,19,67.32,67.37,67.29,67.33,8
20190101|2018-11-18 18:30,19,67.28,67.29,67.28,67.28,8
20190101|2018-11-18 19:00,19,67.26,67.5,67.15,67.48,73
20190101|2018-11-18 19:30,19,67.49,67.53,67.44,67.48,44
20190101|2018-11-18 20:00,19,67.5,67.62,67.47,67.62,43
20190101|2018-11-18 20:30,19,67.54,67.54,67.3,67.38,39
20190101|2018-11-18 21:00,19,67.38,67.44,67.38,67.41,34
20190101|2018-11-18 21:30,19,67.36,67.36,67.35,67.35,2
20190101|2018-11-18 22:00,19,67.29,67.3,67.29,67.3,13
20190101|2018-11-18 22:30,19,67.29,67.32,67.27,67.29,50
20190101|2018-11-18 23:00,19,67.31,67.35,67.3,67.32,12
20190101|2018-11-18 23:30,19,67.25,67.25,67.17,67.2,9
20190101|2018-11-19 00:00,19,67.24,67.3,67.19,67.3,57
20190101|2018-11-19 00:30,19,67.36,67.39,67.3,67.37,57
20190101|2018-11-19 01:00,19,67.35,67.43,67.24,67.43,12
20190101|2018-11-19 01:30,19,67.43,67.53,67.41,67.5,36
20190101|2018-11-19 02:00,19,67.47,67.47,67.08,67.18,403
20190101|2018-11-19 02:30,19,67.2,67.4,67.09,67.38,215
20190101|2018-11-19 03:00,19,67.36,67.41,67.07,67.13,361
20190101|2018-11-19 03:30,19,67.13,67.13,66.83,66.97,299
20190101|2018-11-19 04:00,19,67,67.05,66.77,67.05,138
20190101|2018-11-19 04:30,19,67,67.05,66.75,66.98,101
20190101|2018-11-19 05:00,19,67.01,67.05,66.82,66.91,125
20190101|2018-11-19 05:30,19,66.86,66.95,66.65,66.65,89
20190101|2018-11-19 06:00,19,66.64,66.77,66.57,66.61,114
20190101|2018-11-19 06:30,19,66.57,66.73,66.57,66.68,39
20190101|2018-11-19 07:00,19,66.76,66.92,66.72,66.72,176
20190101|2018-11-19 07:30,19,66.75,66.75,65.87,65.98,490
20190101|2018-11-19 08:00,19,65.94,66.15,65.7,66.13,374
20190101|2018-11-19 08:30,19,66.17,66.36,65.36,65.46,856
20190101|2018-11-19 09:00,19,65.44,66.1,65.27,66,955
20190101|2018-11-19 09:30,19,66.03,66.47,65.8,66.21,687
20190101|2018-11-19 10:00,19,66.27,66.57,65.74,66.16,1225
20190101|2018-11-19 10:30,19,66.17,66.25,65.86,66.16,583
20190101|2018-11-19 11:00,19,66.16,66.47,66.07,66.39,346
20190101|2018-11-19 11:30,19,66.38,66.67,66.24,66.38,507
20190101|2018-11-19 12:00,19,66.39,66.52,66.28,66.49,320
20190101|2018-11-19 12:30,19,66.49,66.78,66.48,66.6,263
20190101|2018-11-19 13:00,19,66.58,66.97,66.24,66.94,589
20190101|2018-11-19 13:30,19,66.93,67.18,66.9,67.02,290
20190101|2018-11-19 14:00,19,67.02,67.1,66.93,66.93,153
20190101|2018-11-19 14:30,19,66.94,66.95,66.84,66.91,49
20190101|2018-11-19 15:00,19,66.9,66.91,66.81,66.91,20
20190101|2018-11-19 15:30,19,66.9,66.93,66.86,66.91,20
20190101|2018-11-19 17:00,20,66.91,66.95,66.89,66.91,17
20190101|2018-11-19 17:30,20,66.96,66.96,66.93,66.93,2
20190101|2018-11-19 18:00,20,66.9,66.9,66.86,66.86,6
20190101|2018-11-19 18:30,20,66.89,66.89,66.8,66.82,7
20190101|2018-11-19 19:00,20,66.83,66.83,66.71,66.73,63
20190101|2018-11-19 19:30,20,66.72,66.83,66.67,66.78,33
20190101|2018-11-19 20:00,20,66.8,66.82,66.77,66.82,13
20190101|2018-11-19 20:30,20,66.78,66.78,66.56,66.59,252
20190101|2018-11-19 21:00,20,66.54,66.54,66.45,66.5,40
20190101|2018-11-19 21:30,20,66.49,66.58,66.4,66.49,143
20190101|2018-11-19 22:00,20,66.49,66.64,66.49,66.59,48
20190101|2018-11-19 22:30,20,66.57,66.61,66.53,66.53,32
20190101|2018-11-19 23:00,20,66.57,66.59,66.57,66.59,7
20190101|2018-11-19 23:30,20,66.58,66.58,66.37,66.4,56
20190101|2018-11-20 00:00,20,66.35,66.61,66.35,66.57,49
20190101|2018-11-20 00:30,20,66.52,66.58,66.26,66.29,74
20190101|2018-11-20 01:00,20,66.36,66.39,66.29,66.39,8
20190101|2018-11-20 01:30,20,66.39,66.43,66.36,66.41,77
20190101|2018-11-20 02:00,20,66.45,66.46,66.17,66.46,217
20190101|2018-11-20 02:30,20,66.41,66.55,65.98,66.04,465
20190101|2018-11-20 03:00,20,66.04,66.12,65.84,66.03,477
20190101|2018-11-20 03:30,20,66.06,66.31,65.94,65.96,210
20190101|2018-11-20 04:00,20,65.94,66.36,65.9,66.36,169
20190101|2018-11-20 04:30,20,66.36,66.52,66.31,66.36,135
20190101|2018-11-20 05:00,20,66.34,66.71,66.34,66.65,194
20190101|2018-11-20 05:30,20,66.61,66.75,66.48,66.55,190
20190101|2018-11-20 06:00,20,66.5,66.5,66.16,66.23,261
20190101|2018-11-20 06:30,20,66.28,66.33,66.12,66.13,71
20190101|2018-11-20 07:00,20,66.12,66.18,65.43,65.52,642
20190101|2018-11-20 07:30,20,65.49,65.66,65.37,65.47,315
20190101|2018-11-20 08:00,20,65.45,65.6,65.22,65.4,712
20190101|2018-11-20 08:30,20,65.44,65.76,64.58,64.72,1328
20190101|2018-11-20 09:00,20,64.72,64.72,63.37,63.67,2867
20190101|2018-11-20 09:30,20,63.64,64.19,63.53,64.13,921
20190101|2018-11-20 10:00,20,64.1,64.33,63.42,63.52,1361
20190101|2018-11-20 10:30,20,63.51,63.63,63.1,63.56,1005
20190101|2018-11-20 11:00,20,63.53,63.58,63.25,63.42,501
20190101|2018-11-20 11:30,20,63.36,63.48,62.98,63.12,843
20190101|2018-11-20 12:00,20,63.08,63.11,61.76,62.09,2102
20190101|2018-11-20 12:30,20,62.1,62.48,61.96,62.26,474
20190101|2018-11-20 13:00,20,62.26,62.65,62.1,62.47,790
20190101|2018-11-20 13:30,20,62.5,62.59,62.34,62.38,341
20190101|2018-11-20 14:00,20,62.39,62.43,62.26,62.32,61
20190101|2018-11-20 14:30,20,62.31,62.44,62.27,62.44,63
20190101|2018-11-20 15:00,20,62.37,62.37,62.21,62.28,57
20190101|2018-11-20 15:30,20,62.24,62.5,62.24,62.29,73
20190101|2018-11-20 17:00,21,62.41,62.64,62.41,62.61,46
20190101|2018-11-20 17:30,21,62.6,62.6,62.51,62.56,9
20190101|2018-11-20 18:00,21,62.56,62.64,62.56,62.63,13
20190101|2018-11-20 18:30,21,62.6,62.64,62.6,62.64,14
20190101|2018-11-20 19:00,21,62.59,63.33,62.59,63.29,236
20190101|2018-11-20 19:30,21,63.33,63.46,63.25,63.3,111
20190101|2018-11-20 20:00,21,63.27,63.35,63.1,63.16,52
20190101|2018-11-20 20:30,21,63.23,63.29,63.21,63.27,24
20190101|2018-11-20 21:00,21,63.23,63.24,63.21,63.21,13
20190101|2018-11-20 21:30,21,63.26,63.42,63.23,63.42,9
20190101|2018-11-20 22:00,21,63.4,63.42,63.36,63.36,11
20190101|2018-11-20 22:30,21,63.38,63.58,63.38,63.58,25
20190101|2018-11-20 23:00,21,63.55,63.64,63.52,63.6,39
20190101|2018-11-20 23:30,21,63.57,63.57,63.15,63.26,693
20190101|2018-11-21 00:00,21,63.24,63.33,63.15,63.22,61
20190101|2018-11-21 00:30,21,63.19,63.4,63.19,63.31,68
20190101|2018-11-21 01:00,21,63.22,63.37,63.22,63.34,65
20190101|2018-11-21 01:30,21,63.33,63.51,63.33,63.44,97
20190101|2018-11-21 02:00,21,63.39,63.63,63.15,63.36,494
20190101|2018-11-21 02:30,21,63.42,63.48,63.17,63.38,616
20190101|2018-11-21 03:00,21,63.36,63.5,63.13,63.21,274
20190101|2018-11-21 03:30,21,63.22,63.56,63.21,63.54,295
20190101|2018-11-21 04:00,21,63.5,63.75,63.45,63.56,501
20190101|2018-11-21 04:30,21,63.53,63.54,63.24,63.44,197
20190101|2018-11-21 05:00,21,63.48,63.76,63.42,63.58,193
20190101|2018-11-21 05:30,21,63.55,63.75,63.46,63.54,217
20190101|2018-11-21 06:00,21,63.52,63.67,63.41,63.63,125
20190101|2018-11-21 06:30,21,63.67,63.96,63.59,63.9,259
20190101|2018-11-21 07:00,21,63.97,63.97,63.75,63.83,329
20190101|2018-11-21 07:30,21,63.87,63.9,63.59,63.59,275
20190101|2018-11-21 08:00,21,63.58,63.59,63.14,63.37,550
20190101|2018-11-21 08:30,21,63.38,63.69,63.31,63.45,532
20190101|2018-11-21 09:00,21,63.42,63.48,63.17,63.27,511
20190101|2018-11-21 09:30,21,63.28,63.38,62.7,62.75,979
20190101|2018-11-21 10:00,21,62.72,63.32,62.71,63.3,744
20190101|2018-11-21 10:30,21,63.32,64.46,63.29,64.33,2019
20190101|2018-11-21 11:00,21,64.43,64.46,63.84,63.89,425
20190101|2018-11-21 11:30,21,63.95,64.14,63.84,63.93,431
20190101|2018-11-21 12:00,21,63.96,64.19,63.92,64.04,278
20190101|2018-11-21 12:30,21,64.1,64.26,63.94,63.94,206
20190101|2018-11-21 13:00,21,63.94,63.97,63.37,63.37,717
20190101|2018-11-21 13:30,21,63.4,63.4,63.05,63.25,377
20190101|2018-11-21 14:00,21,63.26,63.42,63.25,63.42,34
20190101|2018-11-21 14:30,21,63.39,63.39,63.27,63.31,34
20190101|2018-11-21 15:00,21,63.29,63.38,63.29,63.38,23
20190101|2018-11-21 15:30,21,63.38,63.51,63.33,63.42,30
20190101|2018-11-21 17:00,23,63.51,63.54,63.47,63.54,4
20190101|2018-11-21 17:30,23,63.47,63.5,63.46,63.49,6
20190101|2018-11-21 18:00,23,63.5,63.51,63.5,63.51,4
20190101|2018-11-21 18:30,23,63.5,63.6,63.5,63.6,5
20190101|2018-11-21 19:00,23,63.56,63.67,63.4,63.41,21
20190101|2018-11-21 19:30,23,63.27,63.29,63.17,63.24,10
20190101|2018-11-21 20:00,23,63.19,63.3,63.15,63.27,14
20190101|2018-11-21 20:30,23,63.21,63.24,63.2,63.23,16
20190101|2018-11-21 21:00,23,63.2,63.22,63.08,63.08,58
20190101|2018-11-21 21:30,23,63.15,63.29,63.12,63.29,37
20190101|2018-11-21 22:00,23,63.3,63.3,63.21,63.21,9
20190101|2018-11-21 22:30,23,63.26,63.26,63.25,63.25,2
20190101|2018-11-21 23:00,23,63.3,63.3,63.27,63.27,7
20190101|2018-11-21 23:30,23,63.13,63.15,63.02,63.15,40
20190101|2018-11-22 00:00,23,63.12,63.35,63.09,63.35,65
20190101|2018-11-22 00:30,23,63.36,63.37,63.18,63.22,25
20190101|2018-11-22 01:00,23,63.32,63.51,63.28,63.4,104
20190101|2018-11-22 01:30,23,63.37,63.4,63.1,63.25,121
20190101|2018-11-22 02:00,23,63.26,63.26,62.82,63.04,933
20190101|2018-11-22 02:30,23,63.04,63.05,62.28,62.69,643
20190101|2018-11-22 03:00,23,62.71,62.89,62.56,62.65,267
20190101|2018-11-22 03:30,23,62.68,62.88,62.65,62.79,183
20190101|2018-11-22 04:00,23,62.8,63.08,62.73,63.08,197
20190101|2018-11-22 04:30,23,63.09,63.16,62.78,62.87,153
20190101|2018-11-22 05:00,23,62.87,62.95,62.62,62.73,92
20190101|2018-11-22 05:30,23,62.76,63.02,62.76,62.97,129
20190101|2018-11-22 06:00,23,62.97,63.4,62.97,63.21,691
20190101|2018-11-22 06:30,23,63.22,63.56,63.18,63.56,115
20190101|2018-11-22 07:00,23,63.6,63.68,63.31,63.65,202
20190101|2018-11-22 07:30,23,63.61,63.79,63.37,63.53,207
20190101|2018-11-22 08:00,23,63.45,63.63,63.38,63.51,201
20190101|2018-11-22 08:30,23,63.51,63.58,63.28,63.31,272
20190101|2018-11-22 09:00,23,63.31,63.35,63.08,63.23,294
20190101|2018-11-22 09:30,23,63.26,63.27,62.94,63.11,291
20190101|2018-11-22 10:00,23,63.1,63.27,62.66,62.8,326
20190101|2018-11-22 10:30,23,62.81,62.84,62.65,62.79,197
20190101|2018-11-22 11:00,23,62.83,62.83,62.59,62.72,127
20190101|2018-11-22 11:30,23,62.67,62.93,62.58,62.62,267
20190101|2018-11-22 17:00,23,62.62,62.79,62.62,62.76,17
20190101|2018-11-22 18:00,23,62.8,62.81,62.62,62.62,8
20190101|2018-11-22 18:30,23,62.64,62.65,62.59,62.63,4
20190101|2018-11-22 19:00,23,62.58,62.59,62.36,62.58,73
20190101|2018-11-22 19:30,23,62.6,62.74,62.51,62.66,33
20190101|2018-11-22 20:00,23,62.68,62.77,62.66,62.66,30
20190101|2018-11-22 20:30,23,62.66,62.69,62.54,62.54,34
20190101|2018-11-22 21:00,23,62.48,62.52,61.52,61.94,732
20190101|2018-11-22 21:30,23,61.95,62.06,61.95,61.98,33
20190101|2018-11-22 22:00,23,61.95,62.12,61.94,61.98,23
20190101|2018-11-22 22:30,23,62.02,62.05,61.92,62.05,13
20190101|2018-11-22 23:00,23,62.06,62.06,61.92,61.92,11
20190101|2018-11-22 23:30,23,61.97,62.04,61.75,61.8,98
20190101|2018-11-23 00:00,23,61.78,61.92,61.78,61.88,34
20190101|2018-11-23 00:30,23,61.84,61.88,61.64,61.79,100
20190101|2018-11-23 01:00,23,61.88,62.11,61.88,62.11,41
20190101|2018-11-23 01:30,23,62.03,62.31,62.03,62.06,142
20190101|2018-11-23 02:00,23,62.06,62.06,61.65,61.98,405
20190101|2018-11-23 02:30,23,62.01,62.11,61.76,61.84,433
20190101|2018-11-23 03:00,23,61.84,62.22,61.7,61.83,423
20190101|2018-11-23 03:30,23,61.82,62.08,61.78,62.02,179
20190101|2018-11-23 04:00,23,61.96,62,61.21,61.24,607
20190101|2018-11-23 04:30,23,61.25,61.4,60.32,60.69,923
20190101|2018-11-23 05:00,23,60.68,61.02,60.68,60.83,326
20190101|2018-11-23 05:30,23,60.86,61.09,60.86,60.97,116
20190101|2018-11-23 06:00,23,60.97,61.14,60.95,60.96,78
20190101|2018-11-23 06:30,23,60.95,61.08,60.77,60.87,80
20190101|2018-11-23 07:00,23,60.85,60.85,60,60.05,1067
20190101|2018-11-23 07:30,23,60.07,60.07,59.27,59.41,1287
20190101|2018-11-23 08:00,23,59.38,59.95,59.26,59.76,829
20190101|2018-11-23 08:30,23,59.76,59.8,58.93,59.54,1540
20190101|2018-11-23 09:00,23,59.55,59.55,58.75,58.88,691
20190101|2018-11-23 09:30,23,58.84,59.17,58.59,58.68,617
20190101|2018-11-23 10:00,23,58.68,59.1,58.43,58.84,996
20190101|2018-11-23 10:30,23,58.82,59.1,58.52,58.53,617
20190101|2018-11-23 11:00,23,58.53,58.92,58.51,58.92,317
20190101|2018-11-23 11:30,23,58.89,59.99,58.8,59.58,1238
20190101|2018-11-23 12:00,23,59.51,59.51,58.67,58.82,655
20190101|2018-11-23 12:30,23,58.85,59.15,58.64,58.75,359
20190101|2018-11-25 17:00,26,59.15,59.38,58.6,58.79,127
20190101|2018-11-25 17:30,26,58.75,59.21,58.75,59.17,50
20190101|2018-11-25 18:00,26,59.27,59.41,59.26,59.27,40
20190101|2018-11-25 18:30,26,59.21,59.57,59.14,59.3,27
20190101|2018-11-25 19:00,26,59.35,59.59,59.27,59.49,43
20190101|2018-11-25 19:30,26,59.26,59.32,59.16,59.27,14
20190101|2018-11-25 20:00,26,59.1,59.39,58.95,59.39,106
20190101|2018-11-25 20:30,26,59.48,59.48,59.32,59.4,20
20190101|2018-11-25 21:00,26,59.42,59.5,59.39,59.5,16
20190101|2018-11-25 21:30,26,59.47,59.48,59.44,59.44,8
20190101|2018-11-25 22:00,26,59.37,59.75,59.37,59.67,95
20190101|2018-11-25 22:30,26,59.68,59.74,59.64,59.73,12
20190101|2018-11-25 23:00,26,59.69,59.71,59.68,59.71,6
20190101|2018-11-25 23:30,26,59.69,59.93,59.69,59.93,68
20190101|2018-11-26 00:00,26,59.95,60.21,59.95,60.21,177
20190101|2018-11-26 00:30,26,60.2,60.21,59.93,60.1,127
20190101|2018-11-26 01:00,26,60.07,60.08,59.9,59.96,39
20190101|2018-11-26 01:30,26,59.94,60.05,59.7,59.95,158
20190101|2018-11-26 02:00,26,59.81,60.18,59.74,60.13,334
20190101|2018-11-26 02:30,26,60.14,60.28,59.87,60.04,552
20190101|2018-11-26 03:00,26,60.05,60.14,59.6,59.99,393
20190101|2018-11-26 03:30,26,59.98,60.21,59.82,60.15,210
20190101|2018-11-26 04:00,26,60.16,60.17,59.7,59.84,291
20190101|2018-11-26 04:30,26,59.85,60.08,59.74,59.96,181
20190101|2018-11-26 05:00,26,59.95,59.98,59.66,59.66,215
20190101|2018-11-26 05:30,26,59.63,59.9,59.63,59.9,63
20190101|2018-11-26 06:00,26,59.91,60.36,59.85,60.14,208
20190101|2018-11-26 06:30,26,60.03,60.21,59.91,60.13,136
20190101|2018-11-26 07:00,26,60.09,60.3,59.93,60.13,263
20190101|2018-11-26 07:30,26,60.13,60.3,59.99,60.17,273
20190101|2018-11-26 08:00,26,60.12,60.37,59.79,60.35,749
20190101|2018-11-26 08:30,26,60.31,60.77,60.23,60.5,697
20190101|2018-11-26 09:00,26,60.47,61.03,60.4,61.02,424
20190101|2018-11-26 09:30,26,61.02,61.07,60.51,60.66,280
20190101|2018-11-26 10:00,26,60.69,61.06,60.6,60.79,546
20190101|2018-11-26 10:30,26,60.75,60.85,60.32,60.66,646
20190101|2018-11-26 11:00,26,60.63,60.64,60.47,60.6,137
20190101|2018-11-26 11:30,26,60.62,60.67,60.36,60.67,261
20190101|2018-11-26 12:00,26,60.66,60.83,60.57,60.64,132
20190101|2018-11-26 12:30,26,60.64,61.09,60.64,61.08,257
20190101|2018-11-26 13:00,26,61.09,61.09,60.41,60.51,493
20190101|2018-11-26 13:30,26,60.53,60.69,60.44,60.44,169
20190101|2018-11-26 14:00,26,60.45,60.55,60.4,60.44,27
20190101|2018-11-26 14:30,26,60.46,60.66,60.46,60.66,30
20190101|2018-11-26 15:00,26,60.65,60.67,60.5,60.61,17
20190101|2018-11-26 15:30,26,60.52,60.52,60.44,60.46,11
20190101|2018-11-26 17:00,27,60.41,60.52,60.41,60.52,4
20190101|2018-11-26 17:30,27,60.35,60.54,60.35,60.47,7
20190101|2018-11-26 18:00,27,60.44,60.44,60.38,60.44,5
20190101|2018-11-26 18:30,27,60.43,60.44,60.43,60.44,3
20190101|2018-11-26 19:00,27,60.42,60.44,59.99,60.01,80
20190101|2018-11-26 19:30,27,59.99,60.16,59.99,60.16,27
20190101|2018-11-26 20:00,27,60.21,60.25,60.15,60.21,26
20190101|2018-11-26 20:30,27,60.21,60.32,60.21,60.27,19
20190101|2018-11-26 21:00,27,60.29,60.62,60.29,60.58,56
20190101|2018-11-26 21:30,27,60.55,60.66,60.5,60.64,18
20190101|2018-11-26 22:00,27,60.52,60.52,60.44,60.45,20
20190101|2018-11-26 22:30,27,60.49,60.49,60.42,60.43,11
20190101|2018-11-26 23:00,27,60.43,60.43,60.19,60.33,34
20190101|2018-11-26 23:30,27,60.31,60.39,60.27,60.28,48
20190101|2018-11-27 00:00,27,60.29,60.29,60.14,60.14,121
20190101|2018-11-27 00:30,27,60.24,60.24,60.09,60.14,29
20190101|2018-11-27 01:00,27,60.15,60.24,60.08,60.11,47
20190101|2018-11-27 01:30,27,60.22,60.36,60.19,60.22,55
20190101|2018-11-27 02:00,27,60.21,60.24,59.98,60.04,182
20190101|2018-11-27 02:30,27,60.04,60.05,59.49,59.79,402
20190101|2018-11-27 03:00,27,59.76,60.07,59.67,60.01,219
20190101|2018-11-27 03:30,27,60.04,60.4,60.03,60.25,360
20190101|2018-11-27 04:00,27,60.27,61.07,60.25,61.06,489
20190101|2018-11-27 04:30,27,61.07,61.12,60.52,60.75,387
20190101|2018-11-27 05:00,27,60.74,60.87,60.42,60.79,259
20190101|2018-11-27 05:30,27,60.8,60.98,60.6,60.74,237
20190101|2018-11-27 06:00,27,60.71,60.72,60.43,60.47,71
20190101|2018-11-27 06:30,27,60.44,60.56,60.35,60.4,82
20190101|2018-11-27 07:00,27,60.41,60.41,60.17,60.33,212
20190101|2018-11-27 07:30,27,60.31,60.54,60.04,60.51,246
20190101|2018-11-27 08:00,27,60.5,60.69,60.21,60.66,361
20190101|2018-11-27 08:30,27,60.68,60.9,60.44,60.72,375
20190101|2018-11-27 09:00,27,60.7,61.15,60.68,61,424
20190101|2018-11-27 09:30,27,61,61.4,60.76,61.09,505
20190101|2018-11-27 10:00,27,61.09,61.23,60.51,60.62,679
20190101|2018-11-27 10:30,27,60.57,60.72,60.32,60.48,425
20190101|2018-11-27 11:00,27,60.41,60.41,58.95,59.1,1834
20190101|2018-11-27 11:30,27,59.09,59.58,59.09,59.42,583
20190101|2018-11-27 12:00,27,59.45,60,59.42,59.73,634
20190101|2018-11-27 12:30,27,59.74,60.19,59.73,60.05,350
20190101|2018-11-27 13:00,27,60,60.29,59.84,60.29,790
20190101|2018-11-27 13:30,27,60.26,60.39,60.19,60.39,563
20190101|2018-11-27 14:00,27,60.37,60.57,60.32,60.52,65
20190101|2018-11-27 14:30,27,60.54,60.6,60.48,60.6,115
20190101|2018-11-27 15:00,27,60.57,60.73,60.53,60.53,17
20190101|2018-11-27 15:30,27,60.46,60.9,60.46,60.85,69
20190101|2018-11-27 17:30,28,60.83,60.83,60.83,60.83,2
20190101|2018-11-27 18:00,28,60.79,60.81,60.79,60.81,3
20190101|2018-11-27 18:30,28,60.7,60.7,60.66,60.66,2
20190101|2018-11-27 19:00,28,60.56,60.56,60.4,60.5,36
20190101|2018-11-27 19:30,28,60.5,60.69,60.5,60.61,27
20190101|2018-11-27 20:00,28,60.56,60.62,60.54,60.54,5
20190101|2018-11-27 20:30,28,60.59,60.59,60.5,60.57,10
20190101|2018-11-27 21:00,28,60.69,60.74,60.66,60.69,17
20190101|2018-11-27 21:30,28,60.7,60.73,60.63,60.66,24
20190101|2018-11-27 22:00,28,60.69,60.8,60.67,60.79,6
20190101|2018-11-27 22:30,28,60.78,60.88,60.78,60.88,17
20190101|2018-11-27 23:00,28,60.86,61.04,60.86,61.01,32
20190101|2018-11-27 23:30,28,60.97,61,60.77,60.99,30
20190101|2018-11-28 00:00,28,60.98,61.26,60.96,61.24,74
20190101|2018-11-28 00:30,28,61.25,61.25,61.13,61.15,17
20190101|2018-11-28 01:00,28,61.06,61.12,61.01,61.03,21
20190101|2018-11-28 01:30,28,61.07,61.09,60.92,60.93,25
20190101|2018-11-28 02:00,28,60.94,61.06,60.81,60.92,189
20190101|2018-11-28 02:30,28,60.83,60.88,60.6,60.82,219
20190101|2018-11-28 03:00,28,60.81,60.83,60.5,60.54,103
20190101|2018-11-28 03:30,28,60.53,60.65,60.38,60.39,144
20190101|2018-11-28 04:00,28,60.39,60.63,60.03,60.11,162
20190101|2018-11-28 04:30,28,60.12,60.24,59.94,60.17,142
20190101|2018-11-28 05:00,28,60.09,60.13,59.85,59.87,156
20190101|2018-11-28 05:30,28,59.87,60.1,59.85,59.96,82
20190101|2018-11-28 06:00,28,60.05,60.23,60.04,60.1,58
20190101|2018-11-28 06:30,28,60.14,60.14,59.94,59.94,229
20190101|2018-11-28 07:00,28,59.87,59.96,59.54,59.72,149
20190101|2018-11-28 07:30,28,59.71,59.71,59.33,59.59,162
20190101|2018-11-28 08:00,28,59.57,59.67,59.48,59.65,86
20190101|2018-11-28 08:30,28,59.55,59.91,59.32,59.49,238
20190101|2018-11-28 09:00,28,59.44,59.78,59.37,59.72,337
20190101|2018-11-28 09:30,28,59.61,59.85,59.05,59.28,503
20190101|2018-11-28 10:00,28,59.28,59.64,59.04,59.54,208
20190101|2018-11-28 10:30,28,59.62,60.11,59.62,59.95,267
20190101|2018-11-28 11:00,28,59.98,60.59,59.98,60.22,207
20190101|2018-11-28 11:30,28,60.26,60.32,60,60.08,125
20190101|2018-11-28 12:00,28,60.05,60.07,59.72,59.72,158
20190101|2018-11-28 12:30,28,59.86,60.14,59.65,60.09,104
20190101|2018-11-28 13:00,28,60.01,60.01,58.57,58.67,468
20190101|2018-11-28 13:30,28,58.73,59.09,58.68,58.81,232
20190101|2018-11-28 14:00,28,58.75,58.83,58.67,58.83,74
20190101|2018-11-28 14:30,28,58.69,58.89,58.56,58.84,64
20190101|2018-11-28 15:00,28,58.67,58.7,58.67,58.7,3
20190101|2018-11-28 17:00,29,58.77,58.77,58.77,58.77,1
20190101|2018-11-28 17:30,29,58.89,58.89,58.89,58.89,4
20190101|2018-11-28 18:00,29,59.01,59.14,59.01,59.12,9
20190101|2018-11-28 18:30,29,59.25,59.25,59.16,59.17,4
20190101|2018-11-28 19:00,29,59.12,59.47,59.12,59.29,35
20190101|2018-11-28 19:30,29,59.29,59.29,59.28,59.28,15
20190101|2018-11-28 20:00,29,59.12,59.15,58.89,58.94,16
20190101|2018-11-28 20:30,29,58.97,59.02,58.78,59.02,24
20190101|2018-11-28 21:00,29,59.05,59.14,59.05,59.11,5
20190101|2018-11-28 21:30,29,59.05,59.05,59.01,59.01,3
20190101|2018-11-28 22:00,29,58.99,59.03,58.99,59.03,3
20190101|2018-11-28 22:30,29,59.1,59.23,59.1,59.23,12
20190101|2018-11-28 23:00,29,59.16,59.2,59.16,59.18,41
20190101|2018-11-28 23:30,29,58.94,58.94,58.84,58.84,3
20190101|2018-11-29 00:00,29,58.8,58.8,58.6,58.72,25
20190101|2018-11-29 00:30,29,58.6,58.79,58.59,58.74,6
20190101|2018-11-29 01:00,29,58.83,58.84,58.68,58.72,11
20190101|2018-11-29 01:30,29,58.8,58.94,58.8,58.94,9
20190101|2018-11-29 02:00,29,58.95,58.95,58.43,58.43,53
20190101|2018-11-29 02:30,29,58.43,58.63,57.52,58.09,197
20190101|2018-11-29 03:00,29,58.14,58.17,57.67,57.76,79
20190101|2018-11-29 03:30,29,57.72,58.11,57.68,57.95,82
20190101|2018-11-29 04:00,29,57.95,58.2,57.9,58.11,24
20190101|2018-11-29 04:30,29,58.1,58.39,58.07,58.39,39
20190101|2018-11-29 05:00,29,58.37,58.37,57.94,58,41
20190101|2018-11-29 05:30,29,57.95,58.55,57.92,58.39,46
20190101|2018-11-29 06:00,29,58.27,59.69,58.27,59.48,190
20190101|2018-11-29 06:30,29,59.48,59.54,59.12,59.34,135
20190101|2018-11-29 07:00,29,59.33,59.71,59.17,59.56,130
20190101|2018-11-29 07:30,29,59.5,59.92,59.44,59.55,103
20190101|2018-11-29 08:00,29,59.51,59.51,59.25,59.44,74
20190101|2018-11-29 08:30,29,59.48,59.71,59.27,59.64,100
20190101|2018-11-29 09:00,29,59.45,59.63,59.11,59.29,87
20190101|2018-11-29 09:30,29,59.23,59.52,59.23,59.4,69
20190101|2018-11-29 10:00,29,59.6,59.73,59.33,59.56,80
20190101|2018-11-29 10:30,29,59.63,60.09,59.63,59.83,65
20190101|2018-11-29 11:00,29,59.81,59.92,59.72,59.85,24
20190101|2018-11-29 11:30,29,59.87,60.05,59.87,60.05,26
20190101|2018-11-29 12:00,29,60.11,60.37,60.02,60.22,63
20190101|2018-11-29 12:30,29,60.2,60.27,60.1,60.21,80
20190101|2018-11-29 13:00,29,60.22,60.33,59.44,59.55,158
20190101|2018-11-29 13:30,29,59.59,59.65,59.47,59.49,33
20190101|2018-11-29 14:30,29,59.38,59.38,59.38,59.38,4
20190101|2018-11-29 15:00,29,59.48,59.5,59.48,59.5,6
20190101|2018-11-29 17:30,30,59.23,59.23,59.23,59.23,1
20190101|2018-11-29 19:00,30,59.5,59.62,59.5,59.55,11
20190101|2018-11-29 19:30,30,59.73,59.73,59.71,59.71,6
20190101|2018-11-29 20:00,30,59.73,59.73,59.72,59.72,9
20190101|2018-11-29 20:30,30,59.57,59.57,59.57,59.57,5
20190101|2018-11-29 21:30,30,59.83,59.88,59.83,59.83,16
20190101|2018-11-30 00:00,30,59.79,59.79,59.78,59.79,5
20190101|2018-11-30 00:30,30,59.58,59.58,59.58,59.58,1
20190101|2018-11-30 01:00,30,59.75,59.89,59.67,59.67,3
20190101|2018-11-30 01:30,30,59.67,59.7,59.66,59.66,6
20190101|2018-11-30 02:00,30,59.58,59.6,59.58,59.6,3
20190101|2018-11-30 02:30,30,59.45,59.77,59.39,59.68,15
20190101|2018-11-30 03:00,30,59.75,59.8,59.75,59.8,2
20190101|2018-11-30 03:30,30,59.33,59.33,59.13,59.25,8
20190101|2018-11-30 04:00,30,59.09,59.09,58.72,58.95,42
20190101|2018-11-30 04:30,30,58.97,59.21,58.97,59.2,8
20190101|2018-11-30 05:00,30,58.85,58.85,58.85,58.85,1
20190101|2018-11-30 05:30,30,58.99,59.03,58.67,58.73,16
20190101|2018-11-30 06:00,30,58.58,58.78,58.5,58.78,10
20190101|2018-11-30 06:30,30,58.9,58.94,58.9,58.9,3
20190101|2018-11-30 07:00,30,58.92,59.03,58.64,58.86,7
20190101|2018-11-30 07:30,30,58.86,58.86,58.68,58.86,7
20190101|2018-11-30 08:00,30,58.76,58.76,58.4,58.59,25
20190101|2018-11-30 08:30,30,58.46,58.52,58.25,58.34,55
20190101|2018-11-30 09:00,30,58.41,58.52,58.4,58.52,32
20190101|2018-11-30 09:30,30,58.47,58.66,58.43,58.52,108
20190101|2018-11-30 10:00,30,58.56,58.7,58.51,58.69,35
20190101|2018-11-30 10:30,30,58.65,58.79,58.57,58.78,66
20190101|2018-11-30 11:00,30,58.75,58.75,58.75,58.75,6
20190101|2018-11-30 11:30,30,58.7,58.77,58.69,58.7,33
20190101|2018-11-30 12:00,30,58.72,58.78,58.68,58.78,6
20190101|2018-11-30 12:30,30,58.78,58.8,58.75,58.76,19
20190101|2018-11-30 13:00,30,58.78,58.84,58.7,58.7,14
20190201|2015-11-17 11:00,17,59.03,59.04,59.03,59.04,5
20190201|2015-11-17 11:30,17,59.05,59.13,59.05,59.13,100
20190201|2017-11-17 10:30,17,59.57,59.59,59.57,59.59,64
20190201|2018-01-03 11:30,3,63.52,63.52,63.52,63.52,1
20190201|2018-01-11 04:00,11,65.06,65.06,65.06,65.06,1
20190201|2018-01-16 10:30,16,65.15,65.15,65.15,65.15,1
20190201|2018-01-16 11:00,16,65.12,65.12,65.12,65.12,1
20190201|2018-01-29 08:00,29,65.58,65.58,65.58,65.58,1
20190201|2018-01-31 10:00,31,64.72,64.72,64.72,64.72,1
20190201|2018-02-01 01:00,1,64.97,64.97,64.97,64.97,1
20190201|2018-02-01 07:00,1,65.59,65.59,65.59,65.59,1
20190201|2018-02-15 02:30,15,61.08,61.08,61.08,61.08,2
20190201|2018-02-22 08:30,22,62.23,62.24,62.22,62.22,6
20190201|2018-02-22 09:00,22,62.34,62.35,62.33,62.35,8
20190201|2018-03-09 03:30,9,61.34,61.34,61.34,61.34,1
20190201|2018-03-13 10:30,13,62.08,62.08,62.08,62.08,1
20190201|2018-03-21 09:00,21,64.9,64.91,64.8,64.8,30
20190201|2018-03-21 09:30,21,65.29,65.45,65.29,65.45,30
20190201|2018-03-21 10:00,21,65.43,65.58,65.3,65.58,70
20190201|2018-03-21 10:30,21,65.64,65.7,65.64,65.7,14
20190201|2018-03-22 12:30,22,65.4,65.42,65.36,65.38,48
20190201|2018-03-22 13:00,22,65.42,65.42,65.35,65.36,30
20190201|2018-03-26 10:00,26,65.93,65.93,65.93,65.93,1
20190201|2018-04-04 02:30,4,64.8,64.8,64.78,64.8,3
20190201|2018-04-04 09:30,4,64.11,64.11,64.11,64.11,1
20190201|2018-04-04 10:30,4,64.49,64.49,64.49,64.49,1
20190201|2018-04-09 08:00,9,64.75,64.75,64.75,64.75,1
20190201|2018-04-11 03:30,11,66.65,66.65,66.65,66.65,2
20190201|2018-04-25 10:30,25,69.37,69.37,69.37,69.37,1
20190201|2018-04-27 06:00,27,70.19,70.19,70.19,70.19,1
20190201|2018-05-07 13:00,7,72.79,72.8,72.79,72.8,2
20190201|2018-05-08 18:30,9,72.8,72.8,72.6,72.6,2
20190201|2018-05-10 08:30,10,73.65,73.65,73.65,73.65,1
20190201|2018-05-16 05:00,16,75.38,75.38,75.38,75.38,2
20190201|2018-05-16 10:30,16,75.23,75.23,75.23,75.23,1
20190201|2018-05-16 12:00,16,75.83,75.83,75.83,75.83,1
20190201|2018-05-18 02:00,18,76.91,76.91,76.91,76.91,1
20190201|2018-05-18 04:00,18,77.06,77.06,77.06,77.06,2
20190201|2018-05-25 13:00,25,74.11,74.12,74.11,74.12,9
20190201|2018-05-28 11:00,29,73.27,73.27,73.27,73.27,1
20190201|2018-05-30 05:00,30,73.82,73.82,73.82,73.82,2
20190201|2018-06-07 09:00,7,74.22,74.31,74.22,74.29,51
20190201|2018-06-14 09:30,14,74.45,74.45,74.45,74.45,3
20190201|2018-06-15 08:00,15,73.32,73.32,73.23,73.23,4
20190201|2018-06-19 09:00,19,72.89,72.89,72.89,72.89,3
20190201|2018-06-19 09:30,19,72.37,72.42,72.37,72.42,3
20190201|2018-06-19 12:00,19,72.77,72.78,72.77,72.78,6
20190201|2018-06-19 13:00,19,72.87,72.9,72.71,72.84,87
20190201|2018-06-20 01:00,20,73.11,73.11,73.11,73.11,1
20190201|2018-06-20 06:00,20,72.63,72.63,72.63,72.63,1
20190201|2018-06-20 07:00,20,73.01,73.08,72.99,73.04,15
20190201|2018-06-20 07:30,20,73.01,73.13,72.96,73.07,84
20190201|2018-06-20 08:00,20,73.06,73.19,73.06,73.14,72
20190201|2018-06-21 21:30,22,72.05,72.05,72.05,72.05,1
20190201|2018-06-22 03:30,22,72.05,72.05,72.05,72.05,2
20190201|2018-06-22 06:30,22,72.75,72.75,72.75,72.75,2
20190201|2018-06-22 08:30,22,73,73,73,73,1
20190201|2018-06-22 10:00,22,72.86,72.86,72.85,72.85,2
20190201|2018-06-22 11:30,22,72.57,72.57,72.57,72.57,2
20190201|2018-06-22 13:00,22,73.13,73.13,73.09,73.09,2
20190201|2018-06-24 17:00,25,72.38,72.38,72.38,72.38,1
20190201|2018-06-26 05:30,26,73,73,73,73,1
20190201|2018-06-27 05:00,27,74.99,74.99,74.99,74.99,1
20190201|2018-06-27 09:30,27,76,76,76,76,2
20190201|2018-06-27 13:30,27,75.61,75.61,75.61,75.61,2
20190201|2018-06-27 20:30,28,75.91,75.91,75.91,75.91,1
20190201|2018-06-28 05:30,28,76.1,76.1,76.1,76.1,1
20190201|2018-06-29 05:00,29,76.7,76.7,76.7,76.7,2
20190201|2018-06-29 08:30,29,76.89,76.89,76.89,76.89,1
20190201|2018-06-29 10:00,29,77.32,77.32,77.32,77.32,1
20190201|2018-07-01 22:00,2,76.1,76.1,76.1,76.1,10
20190201|2018-07-09 09:00,9,76.45,76.45,76.45,76.45,1
20190201|2018-07-12 08:00,12,73.77,73.77,73.77,73.77,3
20190201|2018-07-13 05:00,13,73.43,73.43,73.43,73.43,2
20190201|2018-07-13 10:00,13,74.9,74.9,74.9,74.9,3
20190201|2018-07-16 05:00,16,73.7,73.7,73.7,73.7,2
20190201|2018-07-17 15:30,17,71.68,71.68,71.54,71.54,2
20190201|2018-07-18 02:30,18,71.5,71.5,71.5,71.5,5
20190201|2018-07-19 07:30,19,72.11,72.11,72.11,72.11,2
20190201|2018-07-19 09:00,19,73.3,73.3,73.3,73.3,5
20190201|2018-07-19 11:00,19,72.32,72.32,72.32,72.32,1
20190201|2018-07-19 12:30,19,72.15,72.15,72.15,72.15,1
20190201|2018-07-22 21:30,23,72.8,72.8,72.8,72.8,1
20190201|2018-07-23 05:00,23,73.85,73.85,73.85,73.85,1
20190201|2018-07-23 06:00,23,73.95,73.95,73.95,73.95,1
20190201|2018-07-23 07:00,23,73.82,73.82,73.8,73.8,7
20190201|2018-07-23 10:30,23,73.91,73.91,73.91,73.91,1
20190201|2018-07-25 09:30,25,74.33,74.33,74.33,74.33,1
20190201|2018-07-25 13:00,25,74.88,74.88,74.88,74.88,1
20190201|2018-07-26 02:00,26,75.57,75.57,75.57,75.57,1
20190201|2018-07-26 06:00,26,75.29,75.29,75.29,75.29,1
20190201|2018-07-26 06:30,26,75.15,75.19,75.15,75.19,3
20190201|2018-07-27 00:30,27,75.43,75.47,75.43,75.47,3
20190201|2018-07-27 10:00,27,75.28,75.33,75.28,75.33,3
20190201|2018-07-30 08:30,30,75.67,75.67,75.65,75.65,4
20190201|2018-07-31 10:00,31,74.8,74.82,74.8,74.82,4
20190201|2018-08-01 00:30,1,74.11,74.11,74.11,74.11,2
20190201|2018-08-01 06:30,1,73.11,73.11,73.11,73.11,2
20190201|2018-08-01 09:30,1,73.17,73.17,73.17,73.17,2
20190201|2018-08-01 11:00,1,72.85,72.85,72.85,72.85,1
20190201|2018-08-06 10:00,6,74.68,74.68,74.68,74.68,3
20190201|2018-08-06 10:30,6,74.48,74.48,74.48,74.48,1
20190201|2018-08-07 10:00,7,74.89,74.89,74.89,74.89,2
20190201|2018-08-07 12:00,7,75.01,75.04,75.01,75.04,4
20190201|2018-08-07 12:30,7,75.12,75.12,75.12,75.12,90
20190201|2018-08-08 01:00,8,75.06,75.06,75.06,75.06,3
20190201|2018-08-08 06:00,8,75,75,75,75,2
20190201|2018-08-08 09:30,8,73.36,73.36,73.36,73.36,1
20190201|2018-08-09 07:00,9,73.02,73.02,73.02,73.02,1
20190201|2018-08-09 10:00,9,72.79,72.79,72.75,72.75,2
20190201|2018-08-09 13:30,9,72.7,72.7,72.7,72.7,1
20190201|2018-08-13 10:00,13,73.23,73.23,73.23,73.23,3
20190201|2018-08-14 05:30,14,73.64,73.64,73.64,73.64,3
20190201|2018-08-15 10:30,15,71.35,71.35,71.35,71.35,3
20190201|2018-08-20 03:30,20,72.39,72.39,72.39,72.39,3
20190201|2018-08-21 05:30,21,72.63,72.63,72.63,72.63,2
20190201|2018-08-21 08:30,21,73.12,73.12,73.12,73.12,3
20190201|2018-08-21 09:30,21,72.89,72.89,72.89,72.89,3
20190201|2018-08-22 12:30,22,74.83,74.83,74.83,74.83,1
20190201|2018-08-23 03:00,23,74.51,74.51,74.51,74.51,1
20190201|2018-08-24 08:30,24,76.14,76.14,76.14,76.14,2
20190201|2018-08-24 10:30,24,75.91,75.91,75.91,75.91,1
20190201|2018-08-28 04:30,28,76.47,76.47,76.47,76.47,1
20190201|2018-08-29 09:30,29,76.24,76.24,76.14,76.14,2
20190201|2018-08-30 08:30,30,77.26,77.26,77.26,77.26,1
20190201|2018-08-30 09:00,30,77.1,77.1,77.1,77.1,1
20190201|2018-08-31 09:30,31,77.4,77.4,77.4,77.4,1
20190201|2018-09-05 15:30,5,76.24,76.24,76.24,76.24,1
20190201|2018-09-06 08:30,6,76.54,76.54,76.54,76.54,1
20190201|2018-09-07 11:00,7,75.43,75.43,75.43,75.43,1
20190201|2018-09-07 12:00,7,75.59,75.59,75.59,75.59,1
20190201|2018-09-10 13:30,10,76.31,76.31,76.31,76.31,1
20190201|2018-09-11 07:00,11,76.72,76.74,76.72,76.74,7
20190201|2018-09-12 09:30,12,78.83,78.84,78.72,78.79,404
20190201|2018-09-12 10:00,12,78.65,78.65,78.65,78.65,3
20190201|2018-09-12 10:30,12,78.53,78.53,78.53,78.53,1
20190201|2018-09-17 10:30,17,77.03,77.03,77.03,77.03,3
20190201|2018-09-19 07:30,19,77.41,77.41,77.32,77.32,28
20190201|2018-09-19 08:00,19,77.32,77.32,77.32,77.32,30
20190201|2018-09-19 08:30,19,77.58,77.58,77.58,77.58,3
20190201|2018-09-19 10:00,19,78,78,78,78,28
20190201|2018-09-21 10:00,21,77.21,77.6,77.21,77.59,3
20190201|2018-09-23 17:00,24,78.42,78.42,78.42,78.42,1
20190201|2018-09-24 02:00,24,79,79,79,79,1
20190201|2018-09-24 02:30,24,79.08,79.08,79.08,79.08,2
20190201|2018-09-24 04:30,24,79.45,79.45,79.36,79.36,65
20190201|2018-09-24 07:00,24,79.32,79.32,79.16,79.16,5
20190201|2018-09-24 13:30,24,79.85,79.88,79.85,79.88,3
20190201|2018-09-25 04:30,25,80.37,80.41,80.37,80.39,71
20190201|2018-09-25 05:00,25,80.39,80.39,80.2,80.2,532
20190201|2018-09-25 06:00,25,80.42,80.43,80.18,80.2,489
20190201|2018-09-25 07:00,25,80.31,80.33,80.31,80.33,7
20190201|2018-09-25 07:30,25,80.26,80.26,80.26,80.26,1
20190201|2018-09-25 08:30,25,80.45,80.45,80.3,80.32,190
20190201|2018-09-25 09:30,25,80.5,80.53,80.4,80.4,524
20190201|2018-09-25 11:00,25,80.27,80.27,80.27,80.27,1
20190201|2018-09-26 04:30,26,80.17,80.17,80.17,80.17,1
20190201|2018-09-26 07:30,26,79.93,79.96,79.87,79.87,13
20190201|2018-09-26 08:00,26,79.89,79.95,79.86,79.95,4
20190201|2018-09-26 08:30,26,79.8,79.95,79.8,79.95,2
20190201|2018-09-26 09:30,26,79.85,80.44,79.85,80.2,9
20190201|2018-09-26 10:00,26,79.9,79.91,79.87,79.88,43
20190201|2018-09-26 13:00,26,79.94,79.94,79.94,79.94,1
20190201|2018-09-27 01:30,27,80.77,80.78,80.77,80.78,3
20190201|2018-09-27 05:00,27,80.66,80.72,80.63,80.72,17
20190201|2018-09-27 06:00,27,80.53,80.53,80.5,80.5,2
20190201|2018-09-27 06:30,27,80.58,80.58,80.58,80.58,2
20190201|2018-09-27 07:30,27,80.67,80.7,80.65,80.66,51
20190201|2018-09-27 08:00,27,80.62,80.67,80.61,80.61,6
20190201|2018-09-27 08:30,27,80.49,80.49,80.09,80.12,9
20190201|2018-09-27 09:00,27,80.27,80.27,80.27,80.27,5
20190201|2018-09-27 09:30,27,80.42,80.42,80.42,80.42,1
20190201|2018-09-27 10:00,27,80.35,80.36,80.35,80.36,3
20190201|2018-09-27 10:30,27,80.42,80.43,80.42,80.43,22
20190201|2018-09-27 11:00,27,80.56,80.59,80.52,80.52,21
20190201|2018-09-28 04:30,28,80.85,80.86,80.85,80.86,3
20190201|2018-09-28 06:30,28,80.96,80.96,80.96,80.96,1
20190201|2018-09-28 08:30,28,81.06,81.12,81.06,81.12,2
20190201|2018-09-28 09:00,28,81.16,81.63,81.16,81.58,13
20190201|2018-09-28 09:30,28,81.48,81.83,81.45,81.83,14
20190201|2018-09-28 10:00,28,81.72,81.94,81.72,81.93,137
20190201|2018-09-28 10:30,28,81.95,82.2,81.88,82.15,175
20190201|2018-09-28 11:00,28,82.17,82.17,82.03,82.11,6
20190201|2018-09-28 11:30,28,82.13,82.23,82.01,82.2,35
20190201|2018-09-28 12:00,28,82.2,82.2,82.06,82.06,13
20190201|2018-09-28 12:30,28,81.99,82,81.98,81.98,18
20190201|2018-09-28 13:00,28,81.92,82.13,81.85,81.85,17
20190201|2018-09-28 13:30,28,81.81,81.82,81.81,81.82,2
20190201|2018-10-01 04:30,1,82.23,82.23,82.21,82.21,11
20190201|2018-10-01 05:00,1,82.09,82.09,82.09,82.09,1
20190201|2018-10-01 08:00,1,82,82.27,81.7,82.16,42
20190201|2018-10-01 08:30,1,82.08,82.28,82.08,82.28,44
20190201|2018-10-01 09:00,1,82.26,82.61,82.26,82.55,7
20190201|2018-10-01 09:30,1,82.38,82.38,82.24,82.38,4
20190201|2018-10-01 10:00,1,82.55,83.12,82.55,83.12,7
20190201|2018-10-01 10:30,1,83.14,83.53,83.14,83.48,8
20190201|2018-10-01 11:00,1,83.42,83.43,83.42,83.43,3
20190201|2018-10-01 12:30,1,83.42,83.74,83.42,83.71,7
20190201|2018-10-01 13:00,1,83.72,84.09,83.72,84.09,5
20190201|2018-10-01 13:30,1,84.2,84.2,84.17,84.17,5
20190201|2018-10-01 15:30,1,84.15,84.15,84.15,84.15,4
20190201|2018-10-01 18:00,2,84.11,84.11,84.11,84.11,4
20190201|2018-10-02 01:00,2,84.26,84.28,84.26,84.28,2
20190201|2018-10-02 03:30,2,84.1,84.1,84.08,84.08,2
20190201|2018-10-02 04:00,2,83.78,83.78,83.78,83.78,2
20190201|2018-10-02 06:30,2,83.94,83.94,83.8,83.8,6
20190201|2018-10-02 08:00,2,84.02,84.15,84.02,84.15,8
20190201|2018-10-02 08:30,2,84.22,84.22,84.14,84.14,10
20190201|2018-10-02 09:00,2,83.95,83.95,83.85,83.92,8
20190201|2018-10-02 09:30,2,83.95,83.95,83.95,83.95,2
20190201|2018-10-02 10:00,2,83.92,83.92,83.92,83.92,2
20190201|2018-10-02 10:30,2,84.37,84.37,84.37,84.37,2
20190201|2018-10-02 11:30,2,84.13,84.15,84,84,6
20190201|2018-10-02 12:30,2,83.74,83.74,83.74,83.74,1
20190201|2018-10-02 13:00,2,83.76,84.03,83.76,84.03,5
20190201|2018-10-02 13:30,2,83.85,83.85,83.82,83.83,5
20190201|2018-10-02 15:30,2,83.87,83.87,83.87,83.87,1
20190201|2018-10-03 05:30,3,84.11,84.11,84.11,84.11,2
20190201|2018-10-03 08:00,3,84.05,84.05,83.83,83.83,3
20190201|2018-10-03 08:30,3,83.8,83.8,83.75,83.75,5
20190201|2018-10-03 09:00,3,83.76,83.76,83.76,83.76,2
20190201|2018-10-03 09:30,3,83.71,84.32,83.28,84.32,1082
20190201|2018-10-03 10:00,3,84.22,84.76,84.16,84.16,33
20190201|2018-10-03 10:30,3,84,84,83.97,83.97,3
20190201|2018-10-03 12:00,3,84.67,85.03,84.66,84.95,21
20190201|2018-10-03 12:30,3,85.18,85.43,85.18,85.43,6
20190201|2018-10-03 13:00,3,85.54,85.62,85.49,85.6,9
20190201|2018-10-04 03:00,4,85.41,85.41,85.41,85.41,2
20190201|2018-10-04 05:30,4,85.26,85.26,85.26,85.26,2
20190201|2018-10-04 06:30,4,85.29,85.29,85.29,85.29,1
20190201|2018-10-04 08:00,4,85.03,85.03,85.03,85.03,1
20190201|2018-10-04 08:30,4,85.12,85.12,84.82,84.89,16
20190201|2018-10-04 09:00,4,84.87,85.06,84.85,85.05,6
20190201|2018-10-04 09:30,4,85.08,85.08,84.67,84.94,7
20190201|2018-10-04 10:00,4,84.89,84.89,84.6,84.76,11
20190201|2018-10-04 10:30,4,84.82,84.82,84.51,84.55,6
20190201|2018-10-04 11:00,4,84.28,84.45,84.21,84.29,8
20190201|2018-10-04 11:30,4,84.27,84.35,84.08,84.33,6
20190201|2018-10-04 12:00,4,84.34,84.34,84.16,84.16,6
20190201|2018-10-04 12:30,4,83.85,84.16,83.45,84.16,29
20190201|2018-10-04 13:00,4,83.92,83.92,83.62,83.71,10
20190201|2018-10-04 13:30,4,83.92,83.92,83.83,83.83,12
20190201|2018-10-04 14:30,4,83.87,83.87,83.87,83.87,1
20190201|2018-10-05 01:00,5,84.33,84.33,84.33,84.33,1
20190201|2018-10-05 03:00,5,83.95,83.95,83.95,83.95,1
20190201|2018-10-05 04:00,5,83.84,84.18,83.84,84.18,40
20190201|2018-10-05 04:30,5,84.15,84.15,84.15,84.15,1
20190201|2018-10-05 06:30,5,83.65,83.83,83.65,83.83,616
20190201|2018-10-05 07:00,5,83.85,83.85,83.85,83.85,1
20190201|2018-10-05 08:00,5,83.86,83.87,83.81,83.81,5
20190201|2018-10-05 08:30,5,83.71,83.79,83.35,83.79,18
20190201|2018-10-05 09:00,5,83.75,84.23,83.75,84.1,542
20190201|2018-10-05 09:30,5,83.81,83.81,83.73,83.73,2
20190201|2018-10-05 10:00,5,84.05,84.29,84.05,84.23,12
20190201|2018-10-05 10:30,5,84.02,84.15,83.84,83.84,49
20190201|2018-10-05 11:00,5,83.75,84.03,83.75,84.01,35
20190201|2018-10-05 11:30,5,83.99,84.32,83.92,84.32,5
20190201|2018-10-05 12:00,5,83.93,83.93,83.93,83.93,1
20190201|2018-10-05 12:30,5,83.94,83.94,83.94,83.94,1
20190201|2018-10-05 13:00,5,83.72,83.72,83.72,83.72,1
20190201|2018-10-05 13:30,5,83.42,83.42,83.31,83.42,5
20190201|2018-10-07 17:00,8,83.52,83.52,83.52,83.52,1
20190201|2018-10-07 17:30,8,82.7,82.7,82.7,82.7,2
20190201|2018-10-07 20:00,8,82.8,82.8,82.77,82.77,2
20190201|2018-10-07 22:00,8,82.62,82.62,82.62,82.62,1
20190201|2018-10-08 01:30,8,82.93,82.93,82.93,82.93,1
20190201|2018-10-08 02:30,8,82.68,82.7,82.68,82.7,2
20190201|2018-10-08 03:00,8,82.44,82.44,82.42,82.42,2
20190201|2018-10-08 07:30,8,82.25,82.43,82.25,82.43,4
20190201|2018-10-08 08:00,8,82.57,82.65,82.48,82.62,7
20190201|2018-10-08 08:30,8,83.21,83.22,83.2,83.2,4
20190201|2018-10-08 09:00,8,83.18,83.28,82.74,82.74,18
20190201|2018-10-08 09:30,8,82.88,82.88,82.69,82.85,6
20190201|2018-10-08 10:00,8,82.83,83.01,82.83,83.01,13
20190201|2018-10-08 10:30,8,82.85,82.98,82.85,82.92,5
20190201|2018-10-08 11:00,8,82.66,82.66,82.66,82.66,1
20190201|2018-10-08 12:00,8,82.89,82.89,82.89,82.89,1
20190201|2018-10-08 12:30,8,83.14,83.14,83.14,83.14,2
20190201|2018-10-08 13:00,8,83.07,83.07,83.07,83.07,2
20190201|2018-10-08 13:30,8,83.2,83.2,83.2,83.2,1
20190201|2018-10-08 18:30,9,83.22,83.22,83.22,83.22,1
20190201|2018-10-08 21:30,9,83.55,83.55,83.55,83.55,1
20190201|2018-10-08 22:00,9,83.79,83.79,83.79,83.79,7
20190201|2018-10-09 03:00,9,83.67,83.67,83.67,83.67,1
20190201|2018-10-09 03:30,9,83.86,83.87,83.86,83.87,4
20190201|2018-10-09 04:30,9,84.08,84.08,84.08,84.08,1
20190201|2018-10-09 05:00,9,83.94,83.94,83.94,83.94,2
20190201|2018-10-09 05:30,9,83.96,84.05,83.96,84.05,20
20190201|2018-10-09 06:00,9,83.91,83.97,83.91,83.97,8
20190201|2018-10-09 07:30,9,83.82,83.9,83.81,83.89,305
20190201|2018-10-09 08:00,9,83.9,83.95,83.6,83.82,321
20190201|2018-10-09 08:30,9,83.64,83.64,83.59,83.62,5
20190201|2018-10-09 09:00,9,83.58,83.62,83.15,83.28,19
20190201|2018-10-09 09:30,9,83.59,83.79,83.59,83.68,7
20190201|2018-10-09 10:00,9,84.06,84.16,83.94,83.99,12
20190201|2018-10-09 10:30,9,84.04,84.04,84.04,84.04,1
20190201|2018-10-09 11:00,9,84.05,84.05,83.83,83.9,5
20190201|2018-10-09 12:00,9,83.9,84.05,83.9,84.05,7
20190201|2018-10-09 12:30,9,84.36,84.5,84.36,84.42,10
20190201|2018-10-09 13:00,9,84.23,84.34,84.19,84.19,6
20190201|2018-10-09 13:30,9,84.16,84.16,84.16,84.16,1
20190201|2018-10-10 02:30,10,83.86,83.86,83.86,83.86,3
20190201|2018-10-10 06:00,10,83.93,83.93,83.93,83.93,1
20190201|2018-10-10 08:00,10,83.81,83.81,83.81,83.81,1
20190201|2018-10-10 09:00,10,83.29,83.29,83.29,83.29,1
20190201|2018-10-10 09:30,10,82.88,82.88,82.88,82.88,1
20190201|2018-10-10 10:00,10,82.91,82.98,82.58,82.86,660
20190201|2018-10-10 10:30,10,82.73,82.73,82.73,82.73,1
20190201|2018-10-10 11:00,10,82.37,82.49,82.34,82.49,7
20190201|2018-10-10 11:30,10,82.6,82.6,82.58,82.58,11
20190201|2018-10-10 14:00,10,82.06,82.06,82.06,82.06,1
20190201|2018-10-10 15:00,10,82.02,82.02,82.02,82.02,1
20190201|2018-10-10 15:30,10,81.62,81.68,81.62,81.68,6
20190201|2018-10-10 21:30,11,81.15,81.15,80.8,80.88,5
20190201|2018-10-11 00:00,11,80.97,81.01,80.93,80.93,4
20190201|2018-10-11 00:30,11,81,81,81,81,1
20190201|2018-10-11 01:00,11,81.1,81.1,81.09,81.09,2
20190201|2018-10-11 01:30,11,81.34,81.34,81.34,81.34,1
20190201|2018-10-11 02:00,11,81.5,81.5,81.5,81.5,4
20190201|2018-10-11 02:30,11,81.58,81.58,81.58,81.58,1
20190201|2018-10-11 03:00,11,81.21,81.21,81.2,81.2,4
20190201|2018-10-11 03:30,11,80.99,81.07,80.99,81.07,3
20190201|2018-10-11 04:30,11,80.89,80.89,80.89,80.89,5
20190201|2018-10-11 05:30,11,80.54,80.54,80.44,80.44,2
20190201|2018-10-11 06:00,11,80.79,80.79,80.79,80.79,1
20190201|2018-10-11 08:00,11,81.05,81.24,81.05,81.24,2
20190201|2018-10-11 08:30,11,80.91,80.91,80.82,80.82,5
20190201|2018-10-11 09:00,11,80.79,80.79,80.69,80.7,8
20190201|2018-10-11 09:30,11,80.85,80.85,80.51,80.51,7
20190201|2018-10-11 10:00,11,80.52,80.53,80.06,80.3,12
20190201|2018-10-11 10:30,11,80.25,80.52,80.25,80.52,344
20190201|2018-10-11 11:00,11,80.63,80.7,80.44,80.48,782
20190201|2018-10-11 11:30,11,80.59,80.59,80.32,80.32,4
20190201|2018-10-11 12:00,11,80.07,80.07,80.07,80.07,2
20190201|2018-10-11 12:30,11,79.93,79.96,79.92,79.93,6
20190201|2018-10-11 13:00,11,79.85,79.85,79.58,79.6,18
20190201|2018-10-11 13:30,11,79.62,79.62,79.35,79.35,14
20190201|2018-10-11 21:00,12,79.95,79.97,79.95,79.97,2
20190201|2018-10-11 23:30,12,80.14,80.39,80.14,80.39,3
20190201|2018-10-12 01:30,12,80.57,80.57,80.57,80.57,1
20190201|2018-10-12 05:30,12,79.79,79.97,79.79,79.97,4
20190201|2018-10-12 06:00,12,80.11,80.11,80.11,80.11,1
20190201|2018-10-12 07:00,12,80.31,80.31,80.31,80.31,1
20190201|2018-10-12 07:30,12,80.3,80.34,80.25,80.25,30
20190201|2018-10-12 08:00,12,80.1,80.43,80.1,80.21,91
20190201|2018-10-12 08:30,12,80.11,80.23,79.91,79.93,112
20190201|2018-10-12 09:00,12,79.89,79.9,79.71,79.71,64
20190201|2018-10-12 09:30,12,79.66,79.74,79.48,79.74,4
20190201|2018-10-12 10:00,12,79.93,79.93,79.93,79.93,1
20190201|2018-10-12 10:30,12,79.42,79.46,79.42,79.46,3
20190201|2018-10-12 11:00,12,79.32,79.32,79.01,79.19,12
20190201|2018-10-12 11:30,12,79.09,79.09,78.72,78.72,11
20190201|2018-10-12 12:00,12,79.16,79.16,79.16,79.16,1
20190201|2018-10-12 12:30,12,79.3,79.51,79.3,79.51,5
20190201|2018-10-12 13:00,12,79.37,79.37,79.37,79.37,1
20190201|2018-10-12 13:30,12,79.85,79.85,79.8,79.8,2
20190201|2018-10-14 22:30,15,80.79,80.79,80.79,80.79,1
20190201|2018-10-15 01:00,15,80.64,80.64,80.64,80.64,1
20190201|2018-10-15 02:00,15,80.51,80.53,80.51,80.53,3
20190201|2018-10-15 02:30,15,80.4,80.4,80.28,80.28,3
20190201|2018-10-15 03:00,15,80.3,80.3,80.28,80.28,2
20190201|2018-10-15 04:30,15,80.66,80.66,80.66,80.66,5
20190201|2018-10-15 07:00,15,80.66,80.66,80.66,80.66,1
20190201|2018-10-15 07:30,15,80.56,80.56,80.56,80.56,1
20190201|2018-10-15 08:00,15,80.38,80.38,80.12,80.15,8
20190201|2018-10-15 08:30,15,79.97,79.97,79.42,79.43,17
20190201|2018-10-15 09:00,15,79.43,79.75,79.37,79.75,11
20190201|2018-10-15 09:30,15,79.72,80.08,79.72,80.01,12
20190201|2018-10-15 10:30,15,79.63,79.63,79.48,79.48,2
20190201|2018-10-15 11:00,15,79.55,79.9,79.55,79.9,5
20190201|2018-10-15 11:30,15,79.91,79.91,79.91,79.91,2
20190201|2018-10-15 12:30,15,79.96,79.96,79.96,79.96,1
20190201|2018-10-15 13:00,15,80.1,80.29,80.1,80.29,8
20190201|2018-10-15 13:30,15,80.21,80.21,80.21,80.21,2
20190201|2018-10-15 14:00,15,80.14,80.14,80.14,80.14,5
20190201|2018-10-15 14:30,15,80.12,80.15,80.1,80.15,15
20190201|2018-10-16 00:30,16,80.54,80.54,80.54,80.54,1
20190201|2018-10-16 02:30,16,79.83,79.83,79.83,79.83,1
20190201|2018-10-16 03:00,16,79.72,79.72,79.72,79.72,5
20190201|2018-10-16 03:30,16,79.7,79.7,79.7,79.7,1
20190201|2018-10-16 05:00,16,79.7,79.7,79.7,79.7,1
20190201|2018-10-16 08:00,16,79.79,79.84,79.79,79.84,2
20190201|2018-10-16 08:30,16,79.78,79.96,79.76,79.96,5
20190201|2018-10-16 09:00,16,80.2,80.35,80.15,80.15,11
20190201|2018-10-16 09:30,16,80.07,80.21,80.05,80.21,11
20190201|2018-10-16 10:00,16,80.3,80.43,80.2,80.28,8
20190201|2018-10-16 10:30,16,80.23,80.5,80.23,80.5,5
20190201|2018-10-16 11:00,16,80.7,80.7,80.7,80.7,1
20190201|2018-10-16 12:00,16,80.84,80.84,80.84,80.84,1
20190201|2018-10-16 12:30,16,81.1,81.12,81.1,81.12,2
20190201|2018-10-16 13:00,16,81.04,81.04,80.87,80.87,7
20190201|2018-10-16 13:30,16,80.86,80.87,80.86,80.86,5
20190201|2018-10-16 15:30,16,80.71,81,80.71,81,3
20190201|2018-10-17 03:00,17,81.18,81.18,81.18,81.18,1
20190201|2018-10-17 03:30,17,81.13,81.13,81.13,81.13,1
20190201|2018-10-17 07:30,17,80.42,80.42,80.42,80.42,1
20190201|2018-10-17 08:00,17,80.14,80.34,80.14,80.28,8
20190201|2018-10-17 08:30,17,79.98,80.14,79.88,80.11,13
20190201|2018-10-17 09:00,17,79.84,79.89,79.83,79.89,6
20190201|2018-10-17 09:30,17,79.32,79.32,78.82,79.19,6
20190201|2018-10-17 10:00,17,79.2,79.48,79.13,79.48,4
20190201|2018-10-17 10:30,17,79.23,79.53,79.18,79.4,6
20190201|2018-10-17 11:00,17,79.51,79.52,79.51,79.52,5
20190201|2018-10-17 11:30,17,79.57,79.79,79.57,79.65,17
20190201|2018-10-17 12:00,17,79.72,79.72,79.64,79.71,5
20190201|2018-10-17 12:30,17,79.57,79.57,79.57,79.57,1
20190201|2018-10-17 13:00,17,79.47,79.51,79.42,79.51,6
20190201|2018-10-17 13:30,17,79.4,79.4,79.35,79.35,3
20190201|2018-10-17 14:00,17,79.48,79.48,79.48,79.48,2
20190201|2018-10-17 22:00,18,79.34,79.34,79.34,79.34,1
20190201|2018-10-18 00:00,18,79.55,79.55,79.55,79.55,1
20190201|2018-10-18 01:00,18,79.39,79.39,79.34,79.34,2
20190201|2018-10-18 05:30,18,78.49,78.5,78.49,78.5,20
20190201|2018-10-18 06:00,18,78.58,78.58,78.58,78.58,1
20190201|2018-10-18 06:30,18,78.7,78.7,78.7,78.7,1
20190201|2018-10-18 08:00,18,78.33,78.34,78.13,78.34,5
20190201|2018-10-18 08:30,18,78.37,78.58,78.32,78.58,14
20190201|2018-10-18 09:00,18,78.69,78.78,78.69,78.7,5
20190201|2018-10-18 09:30,18,78.94,78.99,78.9,78.9,5
20190201|2018-10-18 10:00,18,79.03,79.16,79.03,79.16,2
20190201|2018-10-18 10:30,18,78.92,79.12,78.9,78.96,328
20190201|2018-10-18 11:00,18,79.02,79.02,78.66,78.93,356
20190201|2018-10-18 11:30,18,79.18,79.28,79.11,79.19,19
20190201|2018-10-18 12:00,18,79.18,79.2,79.02,79.02,8
20190201|2018-10-18 12:30,18,79.04,79.04,78.53,78.53,15
20190201|2018-10-18 13:00,18,78.64,78.72,78.57,78.58,8
20190201|2018-10-18 13:30,18,78.61,78.78,78.61,78.71,15
20190201|2018-10-18 14:30,18,78.58,78.58,78.58,78.58,1
20190201|2018-10-18 19:00,19,78.86,78.86,78.86,78.86,1
20190201|2018-10-18 22:30,19,78.74,78.74,78.74,78.74,1
20190201|2018-10-19 00:30,19,78.9,78.9,78.9,78.9,1
20190201|2018-10-19 03:00,19,78.58,78.58,78.58,78.58,5
20190201|2018-10-19 03:30,19,78.77,78.77,78.77,78.77,1
20190201|2018-10-19 04:00,19,79.1,79.11,79.1,79.11,2
20190201|2018-10-19 04:30,19,79.22,79.22,79.07,79.07,2
20190201|2018-10-19 05:00,19,79.06,79.32,79.06,79.32,8
20190201|2018-10-19 06:00,19,79.33,79.33,79.33,79.33,1
20190201|2018-10-19 07:00,19,79.37,79.37,79.37,79.37,1
20190201|2018-10-19 08:00,19,79.27,79.53,79.27,79.53,11
20190201|2018-10-19 08:30,19,79.48,79.78,79.31,79.75,18
20190201|2018-10-19 09:00,19,79.88,80.03,79.71,79.71,20
20190201|2018-10-19 09:30,19,79.68,79.76,79.55,79.7,11
20190201|2018-10-19 10:00,19,79.74,79.74,79.15,79.3,40
20190201|2018-10-19 10:30,19,79.28,79.57,79.28,79.57,25
20190201|2018-10-19 11:00,19,79.64,79.71,79.27,79.3,54
20190201|2018-10-19 11:30,19,79.39,79.39,79.38,79.39,3
20190201|2018-10-19 12:00,19,79.39,79.44,79.35,79.35,3
20190201|2018-10-19 12:30,19,79.39,79.39,79.3,79.3,2
20190201|2018-10-19 13:00,19,79.04,79.11,78.89,79.11,40
20190201|2018-10-19 13:30,19,79.06,79.06,79.03,79.04,3
20190201|2018-10-21 17:00,22,79.22,79.22,79.22,79.22,1
20190201|2018-10-21 17:30,22,79.09,79.09,79.09,79.09,1
20190201|2018-10-21 18:30,22,79.17,79.17,79.17,79.17,2
20190201|2018-10-22 01:30,22,79.49,79.49,79.49,79.49,3
20190201|2018-10-22 02:30,22,79.47,79.47,79.47,79.47,1
20190201|2018-10-22 05:00,22,79.26,79.27,79.25,79.25,3
20190201|2018-10-22 05:30,22,79.34,79.41,79.3,79.37,40
20190201|2018-10-22 06:00,22,79.3,79.3,79.3,79.3,1
20190201|2018-10-22 07:30,22,79.05,79.05,79.05,79.05,2
20190201|2018-10-22 08:00,22,79,79.1,78.79,78.87,10
20190201|2018-10-22 08:30,22,78.81,78.83,78.48,78.57,53
20190201|2018-10-22 09:00,22,78.64,78.93,78.64,78.75,14
20190201|2018-10-22 09:30,22,78.72,78.92,78.72,78.92,4
20190201|2018-10-22 10:00,22,79.03,79.24,79.03,79.2,15
20190201|2018-10-22 10:30,22,79.27,79.28,79.09,79.09,16
20190201|2018-10-22 11:00,22,79.13,79.13,78.93,79.08,19
20190201|2018-10-22 11:30,22,79.15,79.26,79.12,79.25,21
20190201|2018-10-22 12:00,22,79.21,79.28,79.17,79.28,6
20190201|2018-10-22 12:30,22,79.16,79.16,79.16,79.16,2
20190201|2018-10-22 13:00,22,79.29,79.5,79.29,79.34,16
20190201|2018-10-22 13:30,22,79.37,79.37,79.36,79.36,3
20190201|2018-10-22 19:00,23,79.41,79.41,79.41,79.41,1
20190201|2018-10-22 21:30,23,79.06,79.06,79.06,79.06,1
20190201|2018-10-23 01:30,23,78.87,78.87,78.87,78.87,1
20190201|2018-10-23 02:00,23,78.86,78.86,78.86,78.86,1
20190201|2018-10-23 02:30,23,78.86,78.86,78.86,78.86,5
20190201|2018-10-23 03:00,23,78.73,78.73,78.56,78.56,5
20190201|2018-10-23 03:30,23,78.61,78.62,78.61,78.62,2
20190201|2018-10-23 04:30,23,78.04,78.19,78.02,78.19,7
20190201|2018-10-23 05:30,23,78.05,78.05,77.75,77.75,6
20190201|2018-10-23 06:30,23,77.97,77.97,77.63,77.63,7
20190201|2018-10-23 07:00,23,77.85,77.85,77.85,77.85,5
20190201|2018-10-23 07:30,23,77.87,77.87,77.87,77.87,1
20190201|2018-10-23 08:00,23,77.64,77.66,77.49,77.5,30
20190201|2018-10-23 08:30,23,77.59,77.73,77.59,77.72,19
20190201|2018-10-23 09:00,23,77.61,77.61,77.29,77.53,23
20190201|2018-10-23 09:30,23,77.45,77.47,77.33,77.35,16
20190201|2018-10-23 10:00,23,77.27,77.36,77.03,77.21,82
20190201|2018-10-23 10:30,23,77.22,77.22,76.25,76.25,99
20190201|2018-10-23 11:00,23,76.2,76.25,75.67,75.9,102
20190201|2018-10-23 11:30,23,75.87,76.26,75.87,76.26,37
20190201|2018-10-23 12:00,23,76.3,76.36,76.24,76.27,11
20190201|2018-10-23 12:30,23,76.22,76.23,76.1,76.1,3
20190201|2018-10-23 13:00,23,75.85,75.93,75.79,75.83,7
20190201|2018-10-23 13:30,23,76.21,76.31,76.21,76.31,8
20190201|2018-10-23 14:00,23,76.22,76.25,76.15,76.15,9
20190201|2018-10-23 14:30,23,76.15,76.15,76.06,76.06,6
20190201|2018-10-23 15:00,23,76.04,76.04,75.89,75.89,20
20190201|2018-10-23 15:30,23,75.76,75.76,75.76,75.76,3
20190201|2018-10-24 03:00,24,75.69,75.69,75.53,75.53,3
20190201|2018-10-24 03:30,24,75.75,75.81,75.33,75.33,12
20190201|2018-10-24 04:00,24,75.61,75.61,75.61,75.61,1
20190201|2018-10-24 04:30,24,75.89,75.89,75.85,75.85,3
20190201|2018-10-24 05:30,24,76.03,76.03,76.03,76.03,1
20190201|2018-10-24 07:00,24,76.37,76.37,76.37,76.37,1
20190201|2018-10-24 07:30,24,76.76,76.76,76.76,76.76,1
20190201|2018-10-24 08:00,24,76.67,76.9,76.67,76.84,82
20190201|2018-10-24 08:30,24,76.73,76.75,76.6,76.6,4
20190201|2018-10-24 09:00,24,76.61,76.61,76.26,76.47,14
20190201|2018-10-24 09:30,24,76.52,76.52,76.4,76.45,5
20190201|2018-10-24 10:00,24,76.41,76.73,76.21,76.73,32
20190201|2018-10-24 10:30,24,76.72,76.96,76.68,76.76,25
20190201|2018-10-24 11:00,24,76.71,77.29,76.71,77.25,19
20190201|2018-10-24 11:30,24,77.34,77.34,77.28,77.28,3
20190201|2018-10-24 12:00,24,76.97,77,76.65,76.65,20
20190201|2018-10-24 12:30,24,76.62,76.74,76.55,76.74,10
20190201|2018-10-24 13:00,24,76.6,76.6,76.29,76.33,30
20190201|2018-10-24 13:30,24,76.21,76.22,76.03,76.03,9
20190201|2018-10-24 14:00,24,75.76,75.76,75.71,75.72,10
20190201|2018-10-24 14:30,24,75.63,75.65,75.61,75.62,5
20190201|2018-10-24 17:30,25,75.95,75.95,75.95,75.95,1
20190201|2018-10-24 18:00,25,75.95,75.95,75.95,75.95,1
20190201|2018-10-24 19:00,25,75.58,75.71,75.47,75.47,13
20190201|2018-10-24 20:00,25,75.73,75.73,75.73,75.73,1
20190201|2018-10-24 23:30,25,75.73,75.73,75.73,75.73,1
20190201|2018-10-25 00:00,25,75.58,75.58,75.57,75.57,2
20190201|2018-10-25 02:30,25,75.81,75.84,75.81,75.84,2
20190201|2018-10-25 04:00,25,76.34,76.34,76.31,76.32,13
20190201|2018-10-25 04:30,25,76.28,76.28,76.28,76.28,1
20190201|2018-10-25 05:00,25,76.23,76.23,76.23,76.23,1
20190201|2018-10-25 05:30,25,76.23,76.23,76.23,76.23,9
20190201|2018-10-25 07:00,25,76.68,76.68,76.68,76.68,1
20190201|2018-10-25 07:30,25,76.67,76.67,76.67,76.67,1
20190201|2018-10-25 08:00,25,76.64,76.64,76.3,76.3,23
20190201|2018-10-25 08:30,25,76.37,76.7,76.27,76.67,17
20190201|2018-10-25 09:00,25,76.76,76.79,76.48,76.48,12
20190201|2018-10-25 09:30,25,76.5,76.5,76.33,76.33,7
20190201|2018-10-25 10:00,25,76.58,76.94,76.58,76.94,8
20190201|2018-10-25 10:30,25,77,77,76.62,76.81,20
20190201|2018-10-25 11:00,25,76.57,76.57,76.51,76.53,6
20190201|2018-10-25 11:30,25,76.57,76.82,76.55,76.6,28
20190201|2018-10-25 12:00,25,76.58,76.6,76.47,76.55,14
20190201|2018-10-25 12:30,25,76.6,76.86,76.6,76.86,5
20190201|2018-10-25 13:00,25,76.95,77.05,76.72,76.83,36
20190201|2018-10-25 13:30,25,76.83,76.93,76.83,76.85,11
20190201|2018-10-25 14:00,25,76.84,76.85,76.83,76.85,15
20190201|2018-10-25 14:30,25,76.69,76.7,76.69,76.7,2
20190201|2018-10-25 15:00,25,76.58,76.59,76.58,76.59,2
20190201|2018-10-25 15:30,25,76.6,76.6,76.58,76.58,2
20190201|2018-10-25 17:00,26,76.54,76.54,76.54,76.54,1
20190201|2018-10-26 00:00,26,76.29,76.29,76.29,76.29,1
20190201|2018-10-26 01:00,26,76.26,76.3,76.26,76.3,4
20190201|2018-10-26 02:00,26,76.13,76.15,76.09,76.11,7
20190201|2018-10-26 03:30,26,76.66,76.67,76.66,76.67,2
20190201|2018-10-26 04:30,26,75.94,75.97,75.88,75.88,32
20190201|2018-10-26 05:00,26,76.05,76.06,76.05,76.06,5
20190201|2018-10-26 05:30,26,76.01,76.01,76,76,2
20190201|2018-10-26 06:00,26,76.11,76.11,76.11,76.11,1
20190201|2018-10-26 08:00,26,76.55,76.58,76.19,76.19,20
20190201|2018-10-26 08:30,26,76.21,76.61,75.91,76.54,40
20190201|2018-10-26 09:00,26,76.48,76.54,76.19,76.44,57
20190201|2018-10-26 09:30,26,76.46,76.82,76.46,76.8,29
20190201|2018-10-26 10:00,26,76.84,77.24,76.78,77,113
20190201|2018-10-26 10:30,26,77.02,77.47,77.02,77.38,43
20190201|2018-10-26 11:00,26,77.4,77.43,77.2,77.31,8
20190201|2018-10-26 11:30,26,77.23,77.42,77.19,77.35,23
20190201|2018-10-26 12:00,26,77.34,77.65,77.29,77.64,29
20190201|2018-10-26 12:30,26,77.33,77.36,77.29,77.36,13
20190201|2018-10-26 13:00,26,77.41,77.64,77.31,77.55,22
20190201|2018-10-26 13:30,26,77.51,77.65,77.51,77.62,23
20190201|2018-10-26 14:00,26,77.57,77.63,77.56,77.62,6
20190201|2018-10-26 14:30,26,77.78,77.78,77.76,77.76,2
20190201|2018-10-28 17:00,29,77.6,77.6,77.6,77.6,2
20190201|2018-10-28 19:00,29,77.8,77.8,77.8,77.8,1
20190201|2018-10-28 19:30,29,77.91,77.91,77.91,77.91,4
20190201|2018-10-28 22:00,29,77.47,77.47,77.47,77.47,1
20190201|2018-10-29 01:30,29,77.23,77.23,77.23,77.23,2
20190201|2018-10-29 02:00,29,77.14,77.14,77.14,77.14,1
20190201|2018-10-29 02:30,29,77.07,77.07,77.07,77.07,2
20190201|2018-10-29 03:00,29,77.01,77.01,77.01,77.01,1
20190201|2018-10-29 03:30,29,77.13,77.13,77.13,77.13,1
20190201|2018-10-29 04:00,29,77.02,77.02,77.02,77.02,1
20190201|2018-10-29 04:30,29,76.98,76.98,76.98,76.98,1
20190201|2018-10-29 05:30,29,77.38,77.38,77.27,77.32,3
20190201|2018-10-29 06:00,29,77.27,77.34,77.27,77.34,8
20190201|2018-10-29 06:30,29,77.45,77.55,77.44,77.52,10
20190201|2018-10-29 07:00,29,77.57,77.57,77.57,77.57,1
20190201|2018-10-29 07:30,29,77.57,77.57,77.3,77.33,28
20190201|2018-10-29 08:00,29,77.17,77.3,77.16,77.16,63
20190201|2018-10-29 08:30,29,77.31,77.33,77.26,77.27,7
20190201|2018-10-29 09:00,29,77.19,77.27,76.94,77.27,6
20190201|2018-10-29 09:30,29,77.49,77.49,77.15,77.15,4
20190201|2018-10-29 10:00,29,76.99,77.47,76.99,77.47,4
20190201|2018-10-29 10:30,29,77.58,77.58,77.52,77.52,3
20190201|2018-10-29 11:00,29,77.27,77.46,77.27,77.34,9
20190201|2018-10-29 11:30,29,77.36,77.51,77.34,77.43,27
20190201|2018-10-29 12:00,29,77.53,77.54,77.42,77.42,6
20190201|2018-10-29 12:30,29,77.47,77.61,77.47,77.6,3
20190201|2018-10-29 13:00,29,77.5,77.5,77.24,77.24,30
20190201|2018-10-29 13:30,29,77.19,77.21,77.14,77.17,10
20190201|2018-10-29 14:00,29,77.06,77.06,76.94,76.94,3
20190201|2018-10-29 14:30,29,76.87,76.87,76.87,76.87,1
20190201|2018-10-29 15:00,29,76.79,76.79,76.79,76.79,1
20190201|2018-10-30 03:00,30,77.21,77.22,77.21,77.21,3
20190201|2018-10-30 03:30,30,77.17,77.17,77.17,77.17,1
20190201|2018-10-30 04:30,30,76.99,76.99,76.99,76.99,1
20190201|2018-10-30 05:00,30,76.75,76.77,76.75,76.77,7
20190201|2018-10-30 05:30,30,76.68,76.88,76.67,76.88,6
20190201|2018-10-30 06:00,30,76.9,76.9,76.9,76.9,10
20190201|2018-10-30 06:30,30,76.78,76.78,76.51,76.51,12
20190201|2018-10-30 07:00,30,76.47,76.47,76.26,76.26,4
20190201|2018-10-30 07:30,30,76.23,76.23,76.04,76.04,3
20190201|2018-10-30 08:00,30,76.01,76.01,75.35,75.5,39
20190201|2018-10-30 08:30,30,75.38,75.67,75.35,75.64,32
20190201|2018-10-30 09:00,30,75.49,75.83,75.48,75.77,15
20190201|2018-10-30 09:30,30,75.64,76.19,75.59,76.14,18
20190201|2018-10-30 10:00,30,76.37,76.37,76.37,76.37,2
20190201|2018-10-30 10:30,30,76.52,76.66,76.5,76.5,15
20190201|2018-10-30 11:00,30,76.49,76.49,76.39,76.39,2
20190201|2018-10-30 12:00,30,75.77,75.85,75.72,75.84,14
20190201|2018-10-30 13:00,30,75.61,75.61,75.61,75.61,1
20190201|2018-10-30 14:30,30,75.97,75.99,75.97,75.99,2
20190201|2018-10-30 15:30,30,76.26,76.26,76.26,76.26,1
20190201|2018-10-30 19:00,31,76.31,76.36,76.31,76.36,7
20190201|2018-10-30 20:00,31,76.31,76.31,76.31,76.31,1
20190201|2018-10-30 21:00,31,76.42,76.43,76.42,76.43,3
20190201|2018-10-30 21:30,31,76.4,76.4,76.4,76.4,1
20190201|2018-10-31 00:30,31,76.33,76.33,76.33,76.33,2
20190201|2018-10-31 01:00,31,76.37,76.37,76.37,76.37,1
20190201|2018-10-31 01:30,31,76.37,76.47,76.37,76.47,6
20190201|2018-10-31 02:00,31,76.66,76.86,76.66,76.86,11
20190201|2018-10-31 02:30,31,76.82,76.83,76.69,76.73,10
20190201|2018-10-31 03:00,31,76.76,77.06,76.76,76.91,37
20190201|2018-10-31 03:30,31,76.93,76.93,76.64,76.66,20
20190201|2018-10-31 04:00,31,76.79,76.81,76.66,76.66,15
20190201|2018-10-31 04:30,31,76.65,76.65,76.6,76.61,3
20190201|2018-10-31 05:00,31,76.53,76.76,76.24,76.27,36
20190201|2018-10-31 05:30,31,76.33,76.49,76.31,76.49,15
20190201|2018-10-31 06:00,31,76.46,76.46,76.33,76.37,11
20190201|2018-10-31 06:30,31,76.48,76.52,76.47,76.52,5
20190201|2018-10-31 07:00,31,76.5,76.5,76.23,76.25,25
20190201|2018-10-31 07:30,31,76.24,76.3,76.19,76.26,21
20190201|2018-10-31 08:00,31,76.18,76.18,75.84,75.89,34
20190201|2018-10-31 08:30,31,75.75,75.86,75.58,75.64,65
20190201|2018-10-31 09:00,31,75.75,75.84,75.62,75.67,35
20190201|2018-10-31 09:30,31,75.79,76.53,75.77,75.87,100
20190201|2018-10-31 10:00,31,76.1,76.33,76.04,76.28,21
20190201|2018-10-31 10:30,31,76.39,76.47,76.2,76.22,36
20190201|2018-10-31 11:00,31,76.13,76.37,76.1,76.2,14
20190201|2018-10-31 11:30,31,76.16,76.26,76.1,76.14,13
20190201|2018-10-31 12:00,31,76.02,76.02,76.02,76.02,2
20190201|2018-10-31 12:30,31,75.85,75.86,75.57,75.59,20
20190201|2018-10-31 13:00,31,75.5,75.59,74.99,74.99,54
20190201|2018-10-31 13:30,31,75.01,75.03,74.8,74.86,25
20190201|2018-10-31 14:00,31,75.02,75.02,75.01,75.01,2
20190201|2018-10-31 15:30,31,74.61,74.61,74.61,74.61,1
20190201|2018-10-31 17:30,1,74.88,74.88,74.88,74.88,10
20190201|2018-10-31 19:00,1,74.71,74.71,74.71,74.71,6
20190201|2018-10-31 19:30,1,74.75,74.75,74.75,74.75,5
20190201|2018-10-31 20:00,1,74.73,74.73,74.72,74.72,3
20190201|2018-10-31 20:30,1,74.86,74.86,74.83,74.83,3
20190201|2018-10-31 21:00,1,74.77,74.8,74.77,74.8,2
20190201|2018-10-31 21:30,1,74.87,74.87,74.87,74.87,1
20190201|2018-10-31 23:00,1,74.7,74.7,74.7,74.7,1
20190201|2018-10-31 23:30,1,74.66,74.67,74.66,74.66,3
20190201|2018-11-01 00:30,1,74.49,74.49,74.49,74.49,1
20190201|2018-11-01 01:00,1,74.67,74.67,74.66,74.66,3
20190201|2018-11-01 02:00,1,74.74,74.74,74.72,74.72,2
20190201|2018-11-01 02:30,1,74.71,74.72,74.71,74.72,3
20190201|2018-11-01 03:00,1,74.71,74.77,74.66,74.76,27
20190201|2018-11-01 03:30,1,74.75,74.75,74.3,74.65,48
20190201|2018-11-01 04:00,1,74.6,74.61,74.14,74.19,152
20190201|2018-11-01 04:30,1,74.2,74.38,74.19,74.38,6
20190201|2018-11-01 05:00,1,74.27,74.46,74.27,74.41,7
20190201|2018-11-01 05:30,1,74.32,74.46,74.32,74.46,27
20190201|2018-11-01 06:00,1,74.38,74.39,74.3,74.39,8
20190201|2018-11-01 06:30,1,74.43,74.63,74.42,74.54,39
20190201|2018-11-01 07:00,1,74.56,74.67,74.56,74.57,6
20190201|2018-11-01 07:30,1,74.66,74.71,74.52,74.52,10
20190201|2018-11-01 08:00,1,74.63,75.03,74.63,74.96,172
20190201|2018-11-01 08:30,1,74.85,74.9,74.63,74.69,199
20190201|2018-11-01 09:00,1,74.48,74.71,74.33,74.63,32
20190201|2018-11-01 09:30,1,74.69,74.87,74.66,74.72,79
20190201|2018-11-01 10:00,1,74.55,74.6,73.69,73.76,258
20190201|2018-11-01 10:30,1,73.56,73.66,72.63,72.84,117
20190201|2018-11-01 11:00,1,72.79,73.31,72.79,72.88,59
20190201|2018-11-01 11:30,1,72.96,73.07,72.83,73.07,19
20190201|2018-11-01 12:00,1,72.95,72.95,72.67,72.87,30
20190201|2018-11-01 12:30,1,73,73.22,72.95,72.95,27
20190201|2018-11-01 13:00,1,72.98,73.09,72.86,72.94,47
20190201|2018-11-01 13:30,1,73.02,73.02,72.84,72.84,32
20190201|2018-11-01 14:00,1,72.85,72.89,72.85,72.87,53
20190201|2018-11-01 14:30,1,72.78,72.78,72.75,72.75,3
20190201|2018-11-01 15:30,1,72.79,72.79,72.79,72.79,1
20190201|2018-11-01 20:30,2,72.58,72.69,72.58,72.69,3
20190201|2018-11-01 21:00,2,72.64,72.64,72.64,72.64,1
20190201|2018-11-01 22:30,2,72.68,72.68,72.59,72.59,2
20190201|2018-11-01 23:00,2,72.71,72.71,72.71,72.71,1
20190201|2018-11-01 23:30,2,72.9,72.99,72.9,72.99,5
20190201|2018-11-02 00:00,2,73.02,73.38,73,73.28,18
20190201|2018-11-02 00:30,2,73.46,73.55,73.21,73.21,8
20190201|2018-11-02 01:30,2,73.35,73.35,73.35,73.35,1
20190201|2018-11-02 02:00,2,73.06,73.06,72.92,72.98,8
20190201|2018-11-02 02:30,2,72.84,72.96,72.68,72.74,12
20190201|2018-11-02 03:00,2,73.01,73.01,72.82,72.82,2
20190201|2018-11-02 03:30,2,72.79,72.79,72.59,72.79,19
20190201|2018-11-02 04:00,2,72.78,72.99,72.61,72.99,22
20190201|2018-11-02 04:30,2,73.13,73.13,73.1,73.11,3
20190201|2018-11-02 05:00,2,73.11,73.23,73,73.21,39
20190201|2018-11-02 05:30,2,73.09,73.09,73.05,73.05,4
20190201|2018-11-02 06:00,2,73.27,73.27,73.04,73.06,22
20190201|2018-11-02 06:30,2,73.06,73.06,73.03,73.03,7
20190201|2018-11-02 07:00,2,72.99,73.04,72.84,73.02,44
20190201|2018-11-02 07:30,2,72.99,73,72.77,72.8,17
20190201|2018-11-02 08:00,2,72.72,72.74,72.46,72.63,48
20190201|2018-11-02 08:30,2,72.6,72.92,72.6,72.92,36
20190201|2018-11-02 09:00,2,72.84,73.19,72.71,73.08,84
20190201|2018-11-02 09:30,2,73.07,73.07,72.67,72.67,28
20190201|2018-11-02 10:00,2,72.65,72.88,72.2,72.88,73
20190201|2018-11-02 10:30,2,72.89,73.07,72.87,72.87,72
20190201|2018-11-02 11:00,2,72.81,72.81,72.5,72.76,38
20190201|2018-11-02 11:30,2,72.76,72.78,72.6,72.6,20
20190201|2018-11-02 12:00,2,72.65,72.65,72.55,72.63,12
20190201|2018-11-02 12:30,2,72.58,72.95,72.58,72.88,8
20190201|2018-11-02 13:00,2,72.94,73.06,72.84,72.86,27
20190201|2018-11-02 13:30,2,72.87,72.91,72.77,72.79,5
20190201|2018-11-02 14:00,2,72.8,72.8,72.8,72.8,2
20190201|2018-11-02 14:30,2,72.67,72.67,72.57,72.58,3
20190201|2018-11-02 15:00,2,72.65,72.65,72.63,72.63,2
20190201|2018-11-02 15:30,2,72.62,72.62,72.61,72.61,2
20190201|2018-11-04 19:00,5,72.38,72.38,72.35,72.35,2
20190201|2018-11-04 20:00,5,72.39,72.39,72.34,72.38,7
20190201|2018-11-04 20:30,5,72.42,72.42,72.42,72.42,1
20190201|2018-11-04 21:30,5,72.49,72.49,72.49,72.49,1
20190201|2018-11-04 22:00,5,72.43,72.43,72.4,72.4,3
20190201|2018-11-04 23:00,5,72.38,72.38,72.38,72.38,1
20190201|2018-11-05 00:30,5,72.64,72.72,72.64,72.7,4
20190201|2018-11-05 01:30,5,72.62,72.67,72.59,72.67,7
20190201|2018-11-05 02:00,5,72.74,72.77,72.41,72.45,7
20190201|2018-11-05 02:30,5,72.38,72.38,72.33,72.33,2
20190201|2018-11-05 03:00,5,72.58,72.81,72.56,72.81,17
20190201|2018-11-05 03:30,5,72.67,72.85,72.67,72.79,9
20190201|2018-11-05 04:00,5,72.66,72.66,72.66,72.66,1
20190201|2018-11-05 05:00,5,72.63,72.63,72.63,72.63,1
20190201|2018-11-05 05:30,5,72.55,72.72,72.55,72.71,5
20190201|2018-11-05 06:00,5,72.75,72.82,72.75,72.82,3
20190201|2018-11-05 06:30,5,72.84,73.08,72.84,73.04,23
20190201|2018-11-05 07:00,5,73.11,73.24,73.11,73.24,4
20190201|2018-11-05 07:30,5,73.21,73.49,73.18,73.46,54
20190201|2018-11-05 08:00,5,73.34,73.72,73.3,73.72,95
20190201|2018-11-05 08:30,5,73.63,73.84,73.44,73.45,73
20190201|2018-11-05 09:00,5,73.46,73.49,73.31,73.49,34
20190201|2018-11-05 09:30,5,73.52,73.71,73.52,73.71,16
20190201|2018-11-05 10:00,5,73.62,74.03,73.37,73.39,83
20190201|2018-11-05 10:30,5,73.41,73.42,73.07,73.28,52
20190201|2018-11-05 11:00,5,73.27,73.27,73.19,73.2,7
20190201|2018-11-05 11:30,5,73.26,73.27,73.26,73.27,2
20190201|2018-11-05 12:00,5,73.28,73.39,73.27,73.3,14
20190201|2018-11-05 12:30,5,73.32,73.41,73.31,73.41,48
20190201|2018-11-05 13:00,5,73.37,73.44,73.06,73.06,32
20190201|2018-11-05 13:30,5,73,73,72.73,72.79,37
20190201|2018-11-05 14:00,5,72.77,72.77,72.77,72.77,1
20190201|2018-11-05 15:30,5,72.64,72.66,72.63,72.63,3
20190201|2018-11-05 20:00,6,72.84,72.84,72.84,72.84,1
20190201|2018-11-05 23:00,6,72.83,72.83,72.83,72.83,1
20190201|2018-11-06 00:30,6,72.63,72.63,72.63,72.63,2
20190201|2018-11-06 01:00,6,72.68,72.68,72.68,72.68,1
20190201|2018-11-06 01:30,6,72.62,72.67,72.62,72.67,3
20190201|2018-11-06 02:00,6,72.65,72.76,72.56,72.62,10
20190201|2018-11-06 02:30,6,72.55,72.66,72.5,72.61,5
20190201|2018-11-06 03:00,6,72.68,72.95,72.68,72.93,10
20190201|2018-11-06 03:30,6,72.91,72.91,72.73,72.77,16
20190201|2018-11-06 04:00,6,72.84,72.84,72.73,72.82,4
20190201|2018-11-06 04:30,6,72.84,72.91,72.8,72.83,4
20190201|2018-11-06 05:00,6,72.81,72.88,72.59,72.59,26
20190201|2018-11-06 05:30,6,72.64,72.64,72.4,72.47,10
20190201|2018-11-06 06:00,6,72.49,72.59,72.48,72.59,5
20190201|2018-11-06 06:30,6,72.6,72.85,72.6,72.85,12
20190201|2018-11-06 07:00,6,72.9,72.9,72.71,72.84,21
20190201|2018-11-06 07:30,6,72.98,73.2,72.98,73.15,65
20190201|2018-11-06 08:00,6,73.22,73.22,72.97,73.02,23
20190201|2018-11-06 08:30,6,72.99,73.07,72.71,72.74,93
20190201|2018-11-06 09:00,6,72.67,72.92,72.54,72.55,58
20190201|2018-11-06 09:30,6,72.57,72.57,71.88,72.15,211
20190201|2018-11-06 10:00,6,72.15,72.31,71.44,71.67,110
20190201|2018-11-06 10:30,6,71.69,71.69,71.23,71.44,47
20190201|2018-11-06 11:00,6,71.54,71.56,71.46,71.51,23
20190201|2018-11-06 11:30,6,71.48,71.69,71.46,71.46,12
20190201|2018-11-06 12:00,6,71.53,71.71,71.49,71.71,32
20190201|2018-11-06 12:30,6,71.75,72.1,71.75,72,49
20190201|2018-11-06 13:00,6,71.99,72.27,71.96,72.14,74
20190201|2018-11-06 13:30,6,72.23,72.23,72.03,72.03,17
20190201|2018-11-06 14:00,6,72.01,72.03,72,72,9
20190201|2018-11-06 15:00,6,72.1,72.15,72.07,72.07,29
20190201|2018-11-06 15:30,6,71.93,71.97,71.65,71.71,51
20190201|2018-11-06 17:30,7,71.72,71.72,71.72,71.72,1
20190201|2018-11-06 18:00,7,71.77,71.77,71.77,71.77,1
20190201|2018-11-06 19:00,7,71.83,71.9,71.82,71.85,71
20190201|2018-11-06 19:30,7,71.89,71.94,71.89,71.94,2
20190201|2018-11-06 20:00,7,72.13,72.13,72.13,72.13,1
20190201|2018-11-06 21:00,7,72.07,72.07,72.07,72.07,1
20190201|2018-11-06 23:00,7,72.03,72.03,72.03,72.03,1
20190201|2018-11-07 00:30,7,71.88,71.88,71.76,71.77,8
20190201|2018-11-07 01:00,7,71.85,71.85,71.85,71.85,2
20190201|2018-11-07 02:00,7,71.89,72.07,71.81,71.95,21
20190201|2018-11-07 02:30,7,71.95,72.08,71.84,72.03,19
20190201|2018-11-07 03:00,7,72.08,72.13,71.96,72.13,16
20190201|2018-11-07 03:30,7,72.26,72.84,72.18,72.84,52
20190201|2018-11-07 04:00,7,72.95,73.54,72.76,72.95,79
20190201|2018-11-07 04:30,7,73.01,73.34,72.93,73.2,39
20190201|2018-11-07 05:00,7,73.19,73.2,72.95,73,11
20190201|2018-11-07 05:30,7,73.1,73.51,73.1,73.47,31
20190201|2018-11-07 06:00,7,73.39,73.4,73.23,73.24,23
20190201|2018-11-07 06:30,7,73.22,73.22,73.09,73.09,14
20190201|2018-11-07 07:00,7,73.05,73.13,73.01,73.01,5
20190201|2018-11-07 07:30,7,73.14,73.14,72.87,72.88,37
20190201|2018-11-07 08:00,7,72.8,73.02,72.65,72.85,67
20190201|2018-11-07 08:30,7,72.84,72.93,72.73,72.91,16
20190201|2018-11-07 09:00,7,72.64,72.64,72.41,72.49,46
20190201|2018-11-07 09:30,7,72.32,72.64,71.4,71.5,187
20190201|2018-11-07 10:00,7,71.48,71.9,71.44,71.57,107
20190201|2018-11-07 10:30,7,71.58,72.39,71.58,72.23,51
20190201|2018-11-07 11:00,7,72.26,72.26,71.81,72.01,25
20190201|2018-11-07 11:30,7,72.19,72.27,72.16,72.27,8
20190201|2018-11-07 12:00,7,72.25,72.3,72.13,72.3,24
20190201|2018-11-07 12:30,7,72.05,72.07,71.97,72.07,39
20190201|2018-11-07 13:00,7,72.1,72.32,72,72.07,50
20190201|2018-11-07 13:30,7,72.17,72.2,72.13,72.13,11
20190201|2018-11-07 14:00,7,72.15,72.15,72.15,72.15,3
20190201|2018-11-07 14:30,7,72.14,72.15,72.14,72.15,24
20190201|2018-11-07 15:30,7,72.07,72.07,72.07,72.07,1
20190201|2018-11-07 19:00,8,72.14,72.14,72.12,72.12,4
20190201|2018-11-07 20:00,8,72.05,72.05,72.05,72.05,1
20190201|2018-11-07 22:00,8,72.13,72.13,72.11,72.11,3
20190201|2018-11-07 22:30,8,72.06,72.06,72.06,72.06,1
20190201|2018-11-07 23:00,8,72.05,72.05,72.05,72.05,1
20190201|2018-11-07 23:30,8,72.08,72.08,72.08,72.08,1
20190201|2018-11-08 00:00,8,72.14,72.16,72.14,72.15,3
20190201|2018-11-08 00:30,8,72.18,72.33,72.18,72.32,7
20190201|2018-11-08 01:00,8,72.23,72.23,72.23,72.23,2
20190201|2018-11-08 01:30,8,72.34,72.34,72.34,72.34,1
20190201|2018-11-08 02:00,8,72.6,72.79,72.6,72.75,42
20190201|2018-11-08 02:30,8,72.7,73.07,72.66,73.06,57
20190201|2018-11-08 03:00,8,72.87,72.87,72.56,72.63,82
20190201|2018-11-08 03:30,8,72.57,72.75,72.49,72.63,22
20190201|2018-11-08 04:00,8,72.66,72.83,72.6,72.6,19
20190201|2018-11-08 04:30,8,72.5,72.64,72.32,72.36,36
20190201|2018-11-08 05:00,8,72.37,72.38,72.09,72.28,36
20190201|2018-11-08 05:30,8,72.26,72.29,72.18,72.21,63
20190201|2018-11-08 06:00,8,72.4,72.41,71.99,72.13,19
20190201|2018-11-08 06:30,8,72.05,72.19,72.04,72.19,18
20190201|2018-11-08 07:00,8,72.02,72.18,72,72.18,11
20190201|2018-11-08 07:30,8,72.18,72.18,71.92,72.12,48
20190201|2018-11-08 08:00,8,72.14,72.14,71.69,71.77,81
20190201|2018-11-08 08:30,8,71.69,71.89,71.54,71.54,55
20190201|2018-11-08 09:00,8,71.5,72.11,71.48,71.98,560
20190201|2018-11-08 09:30,8,71.96,72.03,71.69,71.69,194
20190201|2018-11-08 10:00,8,71.69,71.81,71.55,71.61,148
20190201|2018-11-08 10:30,8,71.6,71.68,71.3,71.48,545
20190201|2018-11-08 11:00,8,71.48,71.5,70.84,70.87,123
20190201|2018-11-08 11:30,8,70.93,71.4,70.93,71.34,61
20190201|2018-11-08 12:00,8,71.27,71.33,71.22,71.3,24
20190201|2018-11-08 12:30,8,71.34,71.39,71.28,71.39,55
20190201|2018-11-08 13:00,8,71.32,71.34,70.88,70.88,61
20190201|2018-11-08 13:30,8,70.92,70.98,70.83,70.88,56
20190201|2018-11-08 14:30,8,70.87,70.87,70.87,70.87,1
20190201|2018-11-08 15:00,8,70.92,71,70.91,71,8
20190201|2018-11-08 19:00,9,71.06,71.06,71.06,71.06,1
20190201|2018-11-08 19:30,9,70.96,70.98,70.96,70.97,4
20190201|2018-11-08 20:30,9,70.69,70.69,70.69,70.69,1
20190201|2018-11-08 21:00,9,71,71.01,71,71.01,2
20190201|2018-11-08 21:30,9,70.96,70.96,70.95,70.96,3
20190201|2018-11-08 22:30,9,70.92,70.93,70.89,70.93,6
20190201|2018-11-09 00:00,9,71.13,71.14,71.13,71.13,3
20190201|2018-11-09 00:30,9,71.07,71.07,71.07,71.07,1
20190201|2018-11-09 01:00,9,70.99,71,70.91,70.91,4
20190201|2018-11-09 01:30,9,70.98,70.98,70.82,70.82,3
20190201|2018-11-09 02:00,9,70.85,70.85,70.57,70.61,19
20190201|2018-11-09 02:30,9,70.56,70.6,70.32,70.55,33
20190201|2018-11-09 03:00,9,70.53,70.78,70.53,70.75,7
20190201|2018-11-09 03:30,9,70.74,70.74,70.35,70.37,19
20190201|2018-11-09 04:00,9,70.4,70.4,69.99,70.04,59
20190201|2018-11-09 04:30,9,70.06,70.09,69.48,69.92,142
20190201|2018-11-09 05:00,9,69.98,70.08,69.96,69.98,22
20190201|2018-11-09 05:30,9,69.92,69.92,69.76,69.82,14
20190201|2018-11-09 06:00,9,69.91,70.05,69.91,70.05,7
20190201|2018-11-09 06:30,9,70.08,70.1,69.91,70.1,12
20190201|2018-11-09 07:00,9,70.03,70.13,70.02,70.13,11
20190201|2018-11-09 07:30,9,69.98,70.05,69.9,70.05,22
20190201|2018-11-09 08:00,9,70.11,70.36,69.84,69.84,61
20190201|2018-11-09 08:30,9,69.8,69.81,69.48,69.59,77
20190201|2018-11-09 09:00,9,69.68,70.3,69.68,70.3,58
20190201|2018-11-09 09:30,9,70.34,70.67,70.24,70.56,57
20190201|2018-11-09 10:00,9,70.6,70.67,70.2,70.26,114
20190201|2018-11-09 10:30,9,70.3,70.42,69.88,70.08,65
20190201|2018-11-09 11:00,9,70.11,70.27,70.08,70.15,43
20190201|2018-11-09 11:30,9,70.22,70.28,70.12,70.17,27
20190201|2018-11-09 12:00,9,70.32,70.32,70.15,70.22,12
20190201|2018-11-09 12:30,9,70.07,70.28,70.07,70.14,52
20190201|2018-11-09 13:00,9,70.2,70.51,70.15,70.36,100
20190201|2018-11-09 13:30,9,70.35,70.44,70.32,70.42,19
20190201|2018-11-09 14:00,9,70.42,70.44,70.39,70.39,40
20190201|2018-11-09 14:30,9,70.2,70.2,69.89,69.89,23
20190201|2018-11-09 15:00,9,69.95,69.95,69.89,69.89,4
20190201|2018-11-09 15:30,9,69.85,69.85,69.85,69.85,1
20190201|2018-11-11 17:00,12,70.5,71.1,70.5,70.9,44
20190201|2018-11-11 17:30,12,71.03,71.19,71.03,71.19,7
20190201|2018-11-11 18:00,12,71.17,71.17,71.17,71.17,1
20190201|2018-11-11 19:00,12,71.15,71.24,71,71.21,5
20190201|2018-11-11 19:30,12,71.12,71.16,71.12,71.16,2
20190201|2018-11-11 20:00,12,71.07,71.11,71.07,71.11,3
20190201|2018-11-11 20:30,12,71.21,71.21,71.21,71.21,1
20190201|2018-11-11 21:00,12,71.26,71.27,71.26,71.26,4
20190201|2018-11-11 21:30,12,71.27,71.27,71.24,71.27,6
20190201|2018-11-11 22:00,12,71.32,71.61,71.32,71.54,5
20190201|2018-11-11 22:30,12,71.55,71.58,71.53,71.58,4
20190201|2018-11-11 23:00,12,71.5,71.53,71.5,71.53,5
20190201|2018-11-11 23:30,12,71.34,71.49,71.34,71.49,25
20190201|2018-11-12 00:00,12,71.56,71.74,71.56,71.74,20
20190201|2018-11-12 00:30,12,71.79,71.81,71.79,71.81,2
20190201|2018-11-12 01:00,12,71.58,71.84,71.54,71.81,9
20190201|2018-11-12 01:30,12,71.62,72,71.62,71.92,26
20190201|2018-11-12 02:00,12,71.88,72.02,71.7,71.7,57
20190201|2018-11-12 02:30,12,71.78,71.86,71.7,71.7,7
20190201|2018-11-12 03:00,12,71.67,71.74,71.19,71.19,30
20190201|2018-11-12 03:30,12,71.13,71.39,71.11,71.39,20
20190201|2018-11-12 04:00,12,71.52,71.52,71.28,71.31,13
20190201|2018-11-12 04:30,12,71.26,71.27,71.06,71.21,15
20190201|2018-11-12 05:00,12,71.13,71.13,71.01,71.06,11
20190201|2018-11-12 05:30,12,71.29,71.29,71.22,71.22,10
20190201|2018-11-12 06:00,12,71.19,71.32,71.19,71.25,8
20190201|2018-11-12 06:30,12,71.19,71.62,71.19,71.5,17
20190201|2018-11-12 07:00,12,71.48,71.48,71.32,71.4,11
20190201|2018-11-12 07:30,12,71.47,71.63,71.47,71.56,24
20190201|2018-11-12 08:00,12,71.46,71.46,71.09,71.14,70
20190201|2018-11-12 08:30,12,70.97,71.34,70.88,71.28,48
20190201|2018-11-12 09:00,12,71.32,71.48,71.18,71.4,73
20190201|2018-11-12 09:30,12,71.32,71.55,71.22,71.39,59
20190201|2018-11-12 10:00,12,71.24,71.33,71.04,71.12,209
20190201|2018-11-12 10:30,12,71.15,71.45,71.08,71.41,72
20190201|2018-11-12 11:00,12,71.35,71.35,71.23,71.34,10
20190201|2018-11-12 11:30,12,71.27,71.32,71.1,71.16,27
20190201|2018-11-12 12:00,12,71.15,71.16,70.5,70.55,161
20190201|2018-11-12 12:30,12,70.59,70.65,70.48,70.64,74
20190201|2018-11-12 13:00,12,70.6,70.74,70.25,70.25,76
20190201|2018-11-12 13:30,12,70.25,70.27,70.12,70.12,43
20190201|2018-11-12 14:00,12,70,70,69.47,69.47,32
20190201|2018-11-12 14:30,12,69.21,69.58,69.17,69.58,4
20190201|2018-11-12 15:00,12,69.62,69.62,69.62,69.62,1
20190201|2018-11-12 15:30,12,69.5,69.5,69.3,69.3,6
20190201|2018-11-12 18:30,13,69.48,69.48,69.45,69.45,9
20190201|2018-11-12 19:00,13,69.48,69.55,69.48,69.51,3
20190201|2018-11-12 20:00,13,69.7,69.7,69.7,69.7,2
20190201|2018-11-12 20:30,13,69.72,69.85,69.72,69.8,7
20190201|2018-11-12 21:00,13,69.78,69.78,69.73,69.73,4
20190201|2018-11-12 22:00,13,69.78,69.78,69.78,69.78,2
20190201|2018-11-12 22:30,13,69.64,69.64,69.64,69.64,1
20190201|2018-11-12 23:00,13,69.66,69.66,69.61,69.61,6
20190201|2018-11-12 23:30,13,69.6,69.6,69.6,69.6,1
20190201|2018-11-13 00:00,13,69.61,69.67,69.61,69.63,6
20190201|2018-11-13 01:00,13,69.79,69.79,69.79,69.79,1
20190201|2018-11-13 01:30,13,69.77,69.94,69.77,69.93,5
20190201|2018-11-13 02:00,13,69.86,69.86,69.63,69.79,13
20190201|2018-11-13 02:30,13,69.84,69.84,69.48,69.55,31
20190201|2018-11-13 03:00,13,69.43,69.62,69.35,69.49,29
20190201|2018-11-13 03:30,13,69.42,69.51,68.83,68.99,98
20190201|2018-11-13 04:00,13,68.92,69.04,68.75,68.84,41
20190201|2018-11-13 04:30,13,68.8,68.88,68.47,68.87,65
20190201|2018-11-13 05:00,13,68.92,69.12,68.86,69.12,25
20190201|2018-11-13 05:30,13,69.12,69.12,68.95,68.95,15
20190201|2018-11-13 06:00,13,69.1,69.23,69.1,69.21,13
20190201|2018-11-13 06:30,13,69.25,69.3,69.13,69.3,16
20190201|2018-11-13 07:00,13,69.31,69.68,69.28,69.68,19
20190201|2018-11-13 07:30,13,69.59,69.59,69.35,69.35,15
20190201|2018-11-13 08:00,13,69.34,69.35,68.79,68.89,49
20190201|2018-11-13 08:30,13,68.81,69.04,68.6,68.61,118
20190201|2018-11-13 09:00,13,68.53,68.53,67.6,67.6,213
20190201|2018-11-13 09:30,13,67.47,67.67,67,67.58,196
20190201|2018-11-13 10:00,13,67.59,67.76,67.07,67.16,71
20190201|2018-11-13 10:30,13,67.11,67.89,67.11,67.81,94
20190201|2018-11-13 11:00,13,67.75,67.78,67.37,67.74,52
20190201|2018-11-13 11:30,13,67.64,67.64,67.24,67.26,38
20190201|2018-11-13 12:00,13,67.23,67.23,66.01,66.01,128
20190201|2018-11-13 12:30,13,66.09,66.36,66.04,66.12,115
20190201|2018-11-13 13:00,13,66.05,66.19,65.75,65.79,93
20190201|2018-11-13 13:30,13,65.98,65.98,65.39,65.46,23
20190201|2018-11-13 14:00,13,65.44,65.46,65.22,65.22,41
20190201|2018-11-13 14:30,13,65.2,65.45,65.05,65.45,36
20190201|2018-11-13 15:00,13,65.53,65.53,65.53,65.53,25
20190201|2018-11-13 15:30,13,65.45,65.54,65.45,65.54,3
20190201|2018-11-13 17:30,14,65.91,65.94,65.9,65.9,9
20190201|2018-11-13 18:00,14,66,66.03,65.97,65.98,5
20190201|2018-11-13 18:30,14,65.99,66.06,65.99,66.06,6
20190201|2018-11-13 19:00,14,65.94,66.25,65.94,66.24,18
20190201|2018-11-13 19:30,14,66.04,66.04,65.78,65.84,5
20190201|2018-11-13 20:00,14,65.62,65.62,65.53,65.53,2
20190201|2018-11-13 20:30,14,65.56,65.56,65.37,65.37,3
20190201|2018-11-13 21:00,14,65.96,65.98,65.9,65.9,5
20190201|2018-11-13 21:30,14,65.83,65.83,65.83,65.83,1
20190201|2018-11-13 22:00,14,65.64,65.64,65.64,65.64,1
20190201|2018-11-13 22:30,14,65.6,65.64,65.6,65.64,2
20190201|2018-11-13 23:30,14,65.57,65.57,65.36,65.36,8
20190201|2018-11-14 00:00,14,65.42,65.46,65.4,65.46,8
20190201|2018-11-14 00:30,14,65.63,65.63,65.61,65.61,2
20190201|2018-11-14 01:30,14,65.62,65.78,65.62,65.71,4
20190201|2018-11-14 02:00,14,65.76,65.85,65.52,65.57,21
20190201|2018-11-14 02:30,14,65.54,65.86,65.54,65.76,29
20190201|2018-11-14 03:00,14,65.76,66.78,65.76,66.78,90
20190201|2018-11-14 03:30,14,66.62,67.11,66.56,66.85,111
20190201|2018-11-14 04:00,14,66.88,66.89,66.13,66.15,58
20190201|2018-11-14 04:30,14,66.2,66.47,66.09,66.39,40
20190201|2018-11-14 05:00,14,66.31,66.31,66.06,66.06,5
20190201|2018-11-14 05:30,14,66.15,66.32,66.04,66.32,16
20190201|2018-11-14 06:00,14,66.25,66.73,66.25,66.67,38
20190201|2018-11-14 06:30,14,66.6,66.62,66.43,66.6,11
20190201|2018-11-14 07:00,14,66.54,66.76,66.54,66.66,24
20190201|2018-11-14 07:30,14,66.68,66.72,66.46,66.46,22
20190201|2018-11-14 08:00,14,66.36,67.17,66.36,67.17,111
20190201|2018-11-14 08:30,14,67.11,67.52,66.77,67.52,171
20190201|2018-11-14 09:00,14,67.53,67.96,67.21,67.21,242
20190201|2018-11-14 09:30,14,67.44,67.81,67.44,67.61,55
20190201|2018-11-14 10:00,14,67.66,67.81,66.71,66.77,227
20190201|2018-11-14 10:30,14,66.91,67.19,66.68,66.93,77
20190201|2018-11-14 11:00,14,66.95,67.17,66.95,66.96,83
20190201|2018-11-14 11:30,14,66.87,66.97,66.64,66.97,70
20190201|2018-11-14 12:00,14,67.02,67.03,66.72,66.72,33
20190201|2018-11-14 12:30,14,66.78,66.87,66.6,66.78,61
20190201|2018-11-14 13:00,14,66.5,66.74,66.3,66.33,68
20190201|2018-11-14 13:30,14,66.43,66.45,66.25,66.39,41
20190201|2018-11-14 14:00,14,66.5,66.52,66.45,66.52,21
20190201|2018-11-14 14:30,14,66.54,66.54,66.54,66.54,1
20190201|2018-11-14 15:00,14,66.38,66.38,66.38,66.38,25
20190201|2018-11-14 15:30,14,66.1,66.21,66.02,66.21,25
20190201|2018-11-14 18:30,15,66.41,66.41,66.41,66.41,1
20190201|2018-11-14 19:00,15,66.44,66.44,66.44,66.44,1
20190201|2018-11-14 19:30,15,66.44,66.44,66.2,66.2,3
20190201|2018-11-14 20:30,15,66.37,66.37,66.37,66.37,1
20190201|2018-11-14 21:00,15,66.17,66.19,66.17,66.19,2
20190201|2018-11-14 23:00,15,66.32,66.32,66.32,66.32,1
20190201|2018-11-15 00:30,15,66.52,66.72,66.52,66.68,17
20190201|2018-11-15 01:00,15,66.62,66.65,66.49,66.49,5
20190201|2018-11-15 01:30,15,66.59,66.6,66.59,66.6,2
20190201|2018-11-15 02:00,15,66.6,66.77,66.52,66.6,11
20190201|2018-11-15 02:30,15,66.81,66.86,66.69,66.72,23
20190201|2018-11-15 03:00,15,66.73,66.98,66.73,66.88,13
20190201|2018-11-15 03:30,15,66.69,66.78,66.44,66.44,20
20190201|2018-11-15 04:00,15,66.35,66.52,66.09,66.34,64
20190201|2018-11-15 04:30,15,66.24,66.61,66.19,66.57,34
20190201|2018-11-15 05:00,15,66.58,66.69,66.37,66.68,26
20190201|2018-11-15 05:30,15,66.75,66.84,66.74,66.84,9
20190201|2018-11-15 06:00,15,66.91,66.94,66.73,66.82,21
20190201|2018-11-15 06:30,15,66.9,67.03,66.85,66.91,24
20190201|2018-11-15 07:00,15,66.89,67.22,66.66,66.99,65
20190201|2018-11-15 07:30,15,67.01,67.22,66.98,67.13,67
20190201|2018-11-15 08:00,15,67.07,67.07,66.76,66.9,63
20190201|2018-11-15 08:30,15,66.8,67.14,66.64,67.07,122
20190201|2018-11-15 09:00,15,67.02,67.39,67.02,67.36,69
20190201|2018-11-15 09:30,15,67.46,67.47,67.11,67.22,70
20190201|2018-11-15 10:00,15,67.12,67.62,66.85,67.29,129
20190201|2018-11-15 10:30,15,67.37,67.59,67.29,67.29,93
20190201|2018-11-15 11:00,15,67.3,67.37,66.96,67.1,82
20190201|2018-11-15 11:30,15,67.08,67.08,66.95,66.96,22
20190201|2018-11-15 12:00,15,67.03,67.21,66.79,67.21,60
20190201|2018-11-15 12:30,15,67.3,67.3,66.97,67.02,101
20190201|2018-11-15 13:00,15,67.1,67.1,66.75,66.8,88
20190201|2018-11-15 13:30,15,66.81,66.91,66.76,66.89,113
20190201|2018-11-15 14:00,15,66.7,66.94,66.64,66.85,115
20190201|2018-11-15 14:30,15,66.9,66.9,66.82,66.83,6
20190201|2018-11-15 15:00,15,66.85,66.92,66.85,66.92,32
20190201|2018-11-15 17:30,16,66.93,66.93,66.93,66.93,1
20190201|2018-11-15 19:30,16,66.96,67.14,66.96,67.14,12
20190201|2018-11-15 20:30,16,67.11,67.35,67.11,67.35,3
20190201|2018-11-15 21:00,16,67.37,67.37,67.37,67.37,1
20190201|2018-11-15 21:30,16,67.35,67.35,67.35,67.35,1
20190201|2018-11-15 22:00,16,67.34,67.34,67.34,67.34,1
20190201|2018-11-15 22:30,16,67.43,67.43,67.43,67.43,1
20190201|2018-11-15 23:00,16,67.45,67.45,67.45,67.45,2
20190201|2018-11-15 23:30,16,67.53,67.6,67.53,67.6,4
20190201|2018-11-16 00:00,16,67.5,67.5,67.46,67.46,3
20190201|2018-11-16 00:30,16,67.55,67.57,67.55,67.56,7
20190201|2018-11-16 01:00,16,67.53,67.53,67.43,67.43,8
20190201|2018-11-16 01:30,16,67.48,68.01,67.48,68.01,27
20190201|2018-11-16 02:00,16,68,68.11,67.7,67.92,48
20190201|2018-11-16 02:30,16,67.88,68.01,67.62,67.79,114
20190201|2018-11-16 03:00,16,67.78,67.88,67.53,67.68,88
20190201|2018-11-16 03:30,16,67.68,67.94,67.47,67.91,48
20190201|2018-11-16 04:00,16,67.9,67.92,67.76,67.76,5
20190201|2018-11-16 04:30,16,67.9,68.34,67.9,68.27,72
20190201|2018-11-16 05:00,16,68.2,68.2,68,68.03,6
20190201|2018-11-16 05:30,16,67.97,68.05,67.9,67.9,11
20190201|2018-11-16 06:00,16,67.8,68.02,67.8,67.99,25
20190201|2018-11-16 06:30,16,67.85,68.15,67.78,68.1,15
20190201|2018-11-16 07:00,16,68.05,68.36,67.97,68.27,70
20190201|2018-11-16 07:30,16,68.25,68.52,68.19,68.49,93
20190201|2018-11-16 08:00,16,68.4,68.5,68.08,68.13,107
20190201|2018-11-16 08:30,16,68.16,68.28,68.08,68.28,54
20190201|2018-11-16 09:00,16,68.28,68.56,68.23,68.3,107
20190201|2018-11-16 09:30,16,68.22,68.31,68.1,68.1,86
20190201|2018-11-16 10:00,16,68.14,68.17,67.29,67.42,167
20190201|2018-11-16 10:30,16,67.34,67.52,66.94,67.19,155
20190201|2018-11-16 11:00,16,67.26,67.27,66.59,66.6,64
20190201|2018-11-16 11:30,16,66.56,67.46,66.37,67.31,195
20190201|2018-11-16 12:00,16,67.32,67.43,67,67.1,88
20190201|2018-11-16 12:30,16,66.96,67.32,66.8,67.19,86
20190201|2018-11-16 13:00,16,67.14,67.17,66.88,67.08,151
20190201|2018-11-16 13:30,16,67.04,67.36,67.02,67.3,109
20190201|2018-11-16 14:00,16,67.26,67.28,67.04,67.16,51
20190201|2018-11-16 14:30,16,67.12,67.21,67.12,67.21,15
20190201|2018-11-16 15:00,16,67.17,67.2,67.16,67.17,4
20190201|2018-11-16 15:30,16,67.2,67.2,67.2,67.2,2
20190201|2018-11-18 17:30,19,67.51,67.53,67.48,67.53,5
20190201|2018-11-18 18:00,19,67.54,67.54,67.54,67.54,1
20190201|2018-11-18 18:30,19,67.52,67.52,67.52,67.52,1
20190201|2018-11-18 19:00,19,67.39,67.68,67.39,67.68,4
20190201|2018-11-18 19:30,19,67.73,67.73,67.71,67.71,3
20190201|2018-11-18 20:00,19,67.7,67.84,67.7,67.84,10
20190201|2018-11-18 20:30,19,67.6,67.65,67.54,67.65,9
20190201|2018-11-18 21:00,19,67.59,67.64,67.59,67.64,4
20190201|2018-11-18 22:00,19,67.49,67.54,67.49,67.54,5
20190201|2018-11-18 22:30,19,67.52,67.55,67.52,67.55,5
20190201|2018-11-18 23:00,19,67.59,67.59,67.59,67.59,1
20190201|2018-11-18 23:30,19,67.49,67.49,67.46,67.46,2
20190201|2018-11-19 00:00,19,67.46,67.56,67.46,67.56,7
20190201|2018-11-19 00:30,19,67.59,67.63,67.59,67.63,2
20190201|2018-11-19 01:00,19,67.66,67.66,67.66,67.66,1
20190201|2018-11-19 01:30,19,67.67,67.77,67.67,67.77,6
20190201|2018-11-19 02:00,19,67.69,67.69,67.36,67.45,79
20190201|2018-11-19 02:30,19,67.48,67.6,67.35,67.6,21
20190201|2018-11-19 03:00,19,67.63,67.65,67.31,67.37,41
20190201|2018-11-19 03:30,19,67.32,67.32,67.1,67.3,16
20190201|2018-11-19 04:00,19,67.11,67.19,67.04,67.19,12
20190201|2018-11-19 04:30,19,67.23,67.3,67.15,67.24,4
20190201|2018-11-19 05:00,19,67.22,67.22,67.1,67.17,7
20190201|2018-11-19 05:30,19,66.96,66.96,66.96,66.96,1
20190201|2018-11-19 06:00,19,67.01,67.01,66.96,66.96,5
20190201|2018-11-19 06:30,19,66.88,66.99,66.88,66.96,4
20190201|2018-11-19 07:00,19,67.09,67.17,67,67.01,41
20190201|2018-11-19 07:30,19,66.94,66.94,66.18,66.24,85
20190201|2018-11-19 08:00,19,66.24,66.41,65.98,66.41,92
20190201|2018-11-19 08:30,19,66.44,66.61,65.65,65.75,191
20190201|2018-11-19 09:00,19,65.74,66.35,65.59,66.26,148
20190201|2018-11-19 09:30,19,66.29,66.74,66.12,66.48,86
20190201|2018-11-19 10:00,19,66.58,66.87,66.12,66.46,169
20190201|2018-11-19 10:30,19,66.46,66.53,66.17,66.53,97
20190201|2018-11-19 11:00,19,66.44,66.72,66.37,66.7,50
20190201|2018-11-19 11:30,19,66.61,66.92,66.54,66.71,45
20190201|2018-11-19 12:00,19,66.63,66.79,66.57,66.76,53
20190201|2018-11-19 12:30,19,66.83,67.05,66.83,66.9,130
20190201|2018-11-19 13:00,19,66.94,67.26,66.55,67.22,239
20190201|2018-11-19 13:30,19,67.2,67.46,67.2,67.34,93
20190201|2018-11-19 14:00,19,67.28,67.36,67.24,67.24,4
20190201|2018-11-19 14:30,19,67.24,67.24,67.2,67.2,4
20190201|2018-11-19 15:00,19,67.19,67.19,67.11,67.18,15
20190201|2018-11-19 15:30,19,67.18,67.19,67.18,67.18,3
20190201|2018-11-19 17:00,20,67.19,67.19,67.17,67.17,3
20190201|2018-11-19 17:30,20,67.22,67.22,67.22,67.22,1
20190201|2018-11-19 18:00,20,67.14,67.18,67.14,67.17,3
20190201|2018-11-19 18:30,20,67.08,67.08,67.08,67.08,1
20190201|2018-11-19 19:00,20,67.03,67.03,67.03,67.03,1
20190201|2018-11-19 19:30,20,67.09,67.09,67.09,67.09,1
20190201|2018-11-19 20:30,20,67.02,67.03,66.9,66.9,23
20190201|2018-11-19 21:00,20,66.84,66.84,66.79,66.79,6
20190201|2018-11-19 21:30,20,66.84,66.84,66.7,66.7,17
20190201|2018-11-19 22:00,20,66.84,66.9,66.84,66.9,5
20190201|2018-11-19 22:30,20,66.87,66.88,66.83,66.83,4
20190201|2018-11-19 23:30,20,66.78,66.78,66.7,66.72,7
20190201|2018-11-20 00:00,20,66.67,66.86,66.67,66.83,9
20190201|2018-11-20 01:00,20,66.61,66.61,66.6,66.6,2
20190201|2018-11-20 01:30,20,66.69,66.72,66.69,66.72,4
20190201|2018-11-20 02:00,20,66.76,66.77,66.49,66.77,32
20190201|2018-11-20 02:30,20,66.73,66.87,66.29,66.35,73
20190201|2018-11-20 03:00,20,66.34,66.43,66.2,66.43,37
20190201|2018-11-20 03:30,20,66.39,66.6,66.25,66.25,43
20190201|2018-11-20 04:00,20,66.28,66.59,66.2,66.59,33
20190201|2018-11-20 04:30,20,66.69,66.8,66.61,66.71,20
20190201|2018-11-20 05:00,20,66.66,66.97,66.66,66.92,17
20190201|2018-11-20 05:30,20,67,67,66.75,66.82,25
20190201|2018-11-20 06:00,20,66.75,66.76,66.45,66.49,30
20190201|2018-11-20 06:30,20,66.58,66.59,66.47,66.56,13
20190201|2018-11-20 07:00,20,66.4,66.41,65.73,65.81,88
20190201|2018-11-20 07:30,20,65.82,65.91,65.65,65.71,44
20190201|2018-11-20 08:00,20,65.71,65.83,65.52,65.67,104
20190201|2018-11-20 08:30,20,65.64,66.05,64.85,64.99,353
20190201|2018-11-20 09:00,20,64.98,64.98,63.67,63.98,520
20190201|2018-11-20 09:30,20,63.96,64.48,63.85,64.42,157
20190201|2018-11-20 10:00,20,64.41,64.62,63.72,63.82,257
20190201|2018-11-20 10:30,20,63.79,63.92,63.42,63.9,209
20190201|2018-11-20 11:00,20,63.81,63.85,63.58,63.73,76
20190201|2018-11-20 11:30,20,63.67,63.78,63.3,63.43,117
20190201|2018-11-20 12:00,20,63.4,63.4,62.1,62.43,562
20190201|2018-11-20 12:30,20,62.44,62.77,62.3,62.72,89
20190201|2018-11-20 13:00,20,62.71,62.94,62.45,62.77,168
20190201|2018-11-20 13:30,20,62.83,62.88,62.62,62.69,103
20190201|2018-11-20 14:00,20,62.68,62.68,62.61,62.66,9
20190201|2018-11-20 14:30,20,62.58,62.7,62.58,62.7,40
20190201|2018-11-20 15:00,20,62.62,62.63,62.56,62.59,26
20190201|2018-11-20 15:30,20,62.55,62.8,62.55,62.74,24
20190201|2018-11-20 17:00,21,62.86,62.93,62.86,62.9,4
20190201|2018-11-20 17:30,21,62.89,62.89,62.85,62.85,7
20190201|2018-11-20 18:00,21,62.92,62.94,62.87,62.94,18
20190201|2018-11-20 18:30,21,62.91,62.94,62.91,62.94,5
20190201|2018-11-20 19:00,21,62.94,63.58,62.94,63.55,48
20190201|2018-11-20 19:30,21,63.63,63.73,63.63,63.73,13
20190201|2018-11-20 20:00,21,63.46,63.47,63.46,63.47,2
20190201|2018-11-20 20:30,21,63.52,63.56,63.52,63.56,2
20190201|2018-11-20 21:00,21,63.53,63.53,63.52,63.52,2
20190201|2018-11-20 21:30,21,63.62,63.69,63.62,63.69,4
20190201|2018-11-20 22:00,21,63.67,63.73,63.65,63.65,9
20190201|2018-11-20 22:30,21,63.66,63.81,63.66,63.81,5
20190201|2018-11-20 23:00,21,63.85,63.87,63.85,63.87,4
20190201|2018-11-20 23:30,21,63.83,63.83,63.46,63.54,29
20190201|2018-11-21 00:00,21,63.53,63.55,63.47,63.55,7
20190201|2018-11-21 00:30,21,63.59,63.65,63.59,63.6,31
20190201|2018-11-21 01:00,21,63.57,63.6,63.56,63.56,14
20190201|2018-11-21 01:30,21,63.67,63.8,63.64,63.7,7
20190201|2018-11-21 02:00,21,63.63,63.9,63.46,63.68,47
20190201|2018-11-21 02:30,21,63.74,63.76,63.51,63.68,84
20190201|2018-11-21 03:00,21,63.78,63.78,63.45,63.51,40
20190201|2018-11-21 03:30,21,63.48,63.82,63.48,63.8,38
20190201|2018-11-21 04:00,21,63.82,64,63.8,63.87,47
20190201|2018-11-21 04:30,21,63.84,63.84,63.58,63.73,35
20190201|2018-11-21 05:00,21,63.77,64.07,63.76,63.91,47
20190201|2018-11-21 05:30,21,63.87,64.07,63.78,63.9,22
20190201|2018-11-21 06:00,21,63.8,63.98,63.75,63.96,11
20190201|2018-11-21 06:30,21,64.05,64.26,63.92,64.15,44
20190201|2018-11-21 07:00,21,64.29,64.29,64.07,64.17,96
20190201|2018-11-21 07:30,21,64.19,64.21,63.91,63.92,65
20190201|2018-11-21 08:00,21,63.89,63.89,63.49,63.7,78
20190201|2018-11-21 08:30,21,63.7,64.01,63.66,63.78,123
20190201|2018-11-21 09:00,21,63.72,63.75,63.52,63.59,65
20190201|2018-11-21 09:30,21,63.49,63.74,63.09,63.12,248
20190201|2018-11-21 10:00,21,63.13,63.66,63.11,63.64,144
20190201|2018-11-21 10:30,21,63.68,64.79,63.64,64.67,366
20190201|2018-11-21 11:00,21,64.72,64.81,64.19,64.26,114
20190201|2018-11-21 11:30,21,64.37,64.46,64.21,64.28,66
20190201|2018-11-21 12:00,21,64.27,64.56,64.27,64.4,35
20190201|2018-11-21 12:30,21,64.5,64.59,64.29,64.29,75
20190201|2018-11-21 13:00,21,64.17,64.31,63.79,63.79,91
20190201|2018-11-21 13:30,21,63.74,63.74,63.4,63.58,67
20190201|2018-11-21 14:00,21,63.61,63.61,63.61,63.61,4
20190201|2018-11-21 14:30,21,63.66,63.66,63.62,63.66,4
20190201|2018-11-21 15:00,21,63.66,63.76,63.66,63.72,7
20190201|2018-11-21 15:30,21,63.69,63.84,63.69,63.77,4
20190201|2018-11-21 17:00,23,63.85,63.85,63.85,63.85,2
20190201|2018-11-21 19:00,23,63.89,63.89,63.74,63.74,4
20190201|2018-11-21 20:00,23,63.58,63.59,63.58,63.59,2
20190201|2018-11-21 21:30,23,63.47,63.47,63.47,63.47,2
20190201|2018-11-21 23:00,23,63.66,63.66,63.66,63.66,1
20190201|2018-11-21 23:30,23,63.52,63.52,63.47,63.49,3
20190201|2018-11-22 00:00,23,63.47,63.71,63.47,63.71,16
20190201|2018-11-22 00:30,23,63.7,63.7,63.54,63.54,10
20190201|2018-11-22 01:00,23,63.65,63.83,63.65,63.76,7
20190201|2018-11-22 01:30,23,63.57,63.58,63.55,63.58,3
20190201|2018-11-22 02:00,23,63.4,63.51,63.2,63.37,47
20190201|2018-11-22 02:30,23,63.32,63.38,62.64,62.95,83
20190201|2018-11-22 03:00,23,62.93,63.18,62.8,62.95,54
20190201|2018-11-22 03:30,23,62.99,63.2,62.99,63.12,20
20190201|2018-11-22 04:00,23,63.06,63.36,63.06,63.36,10
20190201|2018-11-22 04:30,23,63.42,63.45,63.08,63.19,44
20190201|2018-11-22 05:00,23,63.19,63.25,62.98,63,12
20190201|2018-11-22 05:30,23,63.11,63.25,63.11,63.21,16
20190201|2018-11-22 06:00,23,63.32,63.67,63.32,63.52,39
20190201|2018-11-22 06:30,23,63.5,63.77,63.48,63.77,7
20190201|2018-11-22 07:00,23,63.89,63.93,63.6,63.92,25
20190201|2018-11-22 07:30,23,63.98,63.98,63.67,63.78,34
20190201|2018-11-22 08:00,23,63.72,63.9,63.69,63.83,24
20190201|2018-11-22 08:30,23,63.83,63.85,63.57,63.69,47
20190201|2018-11-22 09:00,23,63.51,63.59,63.35,63.54,47
20190201|2018-11-22 09:30,23,63.51,63.53,63.22,63.41,46
20190201|2018-11-22 10:00,23,63.41,63.52,62.92,63.07,35
20190201|2018-11-22 10:30,23,63.06,63.11,62.93,63.06,75
20190201|2018-11-22 11:00,23,63.07,63.07,62.86,63,30
20190201|2018-11-22 11:30,23,62.94,63.2,62.9,62.92,9
20190201|2018-11-22 18:30,23,63.16,63.16,62.81,62.81,3
20190201|2018-11-22 19:00,23,62.74,62.83,62.68,62.83,12
20190201|2018-11-22 19:30,23,62.96,62.96,62.96,62.96,1
20190201|2018-11-22 20:00,23,62.97,62.97,62.94,62.94,2
20190201|2018-11-22 20:30,23,62.92,62.92,62.85,62.85,2
20190201|2018-11-22 21:00,23,62.75,62.75,61.78,62.2,108
20190201|2018-11-22 21:30,23,62.28,62.3,62.22,62.3,6
20190201|2018-11-22 23:00,23,62.28,62.28,62.2,62.2,4
20190201|2018-11-22 23:30,23,62.24,62.24,62.05,62.09,9
20190201|2018-11-23 00:30,23,62.1,62.14,61.98,62.06,7
20190201|2018-11-23 01:00,23,62.25,62.43,62.25,62.43,25
20190201|2018-11-23 01:30,23,62.3,62.54,62.3,62.36,37
20190201|2018-11-23 02:00,23,62.22,62.26,61.93,62.26,52
20190201|2018-11-23 02:30,23,62.21,62.29,62.02,62.06,46
20190201|2018-11-23 03:00,23,62.02,62.4,61.97,62.15,67
20190201|2018-11-23 03:30,23,62.05,62.14,62.05,62.14,13
20190201|2018-11-23 04:00,23,62.14,62.14,61.49,61.49,89
20190201|2018-11-23 04:30,23,61.46,61.57,60.58,60.95,258
20190201|2018-11-23 05:00,23,60.94,61.24,60.92,61.05,43
20190201|2018-11-23 05:30,23,61.12,61.3,61.12,61.19,27
20190201|2018-11-23 06:00,23,61.22,61.31,61.22,61.27,5
20190201|2018-11-23 06:30,23,61.2,61.29,61.08,61.14,59
20190201|2018-11-23 07:00,23,61.11,61.11,60.25,60.33,252
20190201|2018-11-23 07:30,23,60.31,60.31,59.57,59.64,243
20190201|2018-11-23 08:00,23,59.6,60.2,59.54,60.03,263
20190201|2018-11-23 08:30,23,60.03,60.05,59.21,59.8,806
20190201|2018-11-23 09:00,23,59.77,59.79,58.99,59.15,172
20190201|2018-11-23 09:30,23,59.1,59.37,58.83,58.92,149
20190201|2018-11-23 10:00,23,58.93,59.32,58.68,59.07,356
20190201|2018-11-23 10:30,23,59.05,59.3,58.74,58.77,525
20190201|2018-11-23 11:00,23,58.76,59.15,58.76,59.15,56
20190201|2018-11-23 11:30,23,59.07,60.18,59.02,59.76,266
20190201|2018-11-23 12:00,23,59.7,59.71,58.93,59.08,157
20190201|2018-11-23 12:30,23,59.14,59.35,58.88,59.13,541
20190201|2018-11-25 17:00,26,59.55,59.67,58.92,58.92,149
20190201|2018-11-25 17:30,26,59.05,59.37,59.04,59.29,39
20190201|2018-11-25 18:00,26,59.5,59.61,59.35,59.45,243
20190201|2018-11-25 18:30,26,59.45,59.75,59.33,59.75,59
20190201|2018-11-25 19:00,26,59.47,59.75,59.44,59.62,18
20190201|2018-11-25 19:30,26,59.46,59.48,59.31,59.45,7
20190201|2018-11-25 20:00,26,59.27,59.48,59.14,59.48,118
20190201|2018-11-25 20:30,26,59.54,59.55,59.48,59.55,9
20190201|2018-11-25 21:00,26,59.56,59.63,59.54,59.63,7
20190201|2018-11-25 21:30,26,59.6,59.6,59.59,59.59,3
20190201|2018-11-25 22:00,26,59.53,59.86,59.53,59.82,26
20190201|2018-11-25 22:30,26,59.8,59.87,59.74,59.84,13
20190201|2018-11-25 23:30,26,59.75,60.05,59.73,60.05,35
20190201|2018-11-26 00:00,26,60.04,60.28,60.04,60.27,106
20190201|2018-11-26 00:30,26,60.15,60.3,60,60.17,20
20190201|2018-11-26 01:00,26,60.16,60.16,60.09,60.12,13
20190201|2018-11-26 01:30,26,60.06,60.15,59.89,60.14,22
20190201|2018-11-26 02:00,26,59.98,60.29,59.91,60.25,42
20190201|2018-11-26 02:30,26,60.25,60.36,60.01,60.13,138
20190201|2018-11-26 03:00,26,60.16,60.21,59.71,60.03,73
20190201|2018-11-26 03:30,26,60.07,60.31,59.96,60.28,56
20190201|2018-11-26 04:00,26,60.28,60.28,59.82,59.95,124
20190201|2018-11-26 04:30,26,59.95,60.15,59.83,60.1,136
20190201|2018-11-26 05:00,26,60,60.07,59.71,59.71,115
20190201|2018-11-26 05:30,26,59.72,59.99,59.72,59.95,27
20190201|2018-11-26 06:00,26,59.98,60.35,59.96,60.19,68
20190201|2018-11-26 06:30,26,60.11,60.27,59.99,60.22,61
20190201|2018-11-26 07:00,26,60.07,60.35,60.01,60.16,149
20190201|2018-11-26 07:30,26,60.2,60.39,60.09,60.31,67
20190201|2018-11-26 08:00,26,60.19,60.52,59.89,60.46,310
20190201|2018-11-26 08:30,26,60.45,60.9,60.42,60.66,480
20190201|2018-11-26 09:00,26,60.66,61.15,60.54,61.12,222
20190201|2018-11-26 09:30,26,61.15,61.18,60.65,60.8,113
20190201|2018-11-26 10:00,26,60.82,61.17,60.73,60.91,199
20190201|2018-11-26 10:30,26,60.86,60.95,60.45,60.8,170
20190201|2018-11-26 11:00,26,60.76,60.78,60.59,60.72,69
20190201|2018-11-26 11:30,26,60.71,60.78,60.46,60.78,98
20190201|2018-11-26 12:00,26,60.78,60.93,60.71,60.71,59
20190201|2018-11-26 12:30,26,60.74,61.17,60.71,61.15,85
20190201|2018-11-26 13:00,26,61.17,61.17,60.52,60.62,143
20190201|2018-11-26 13:30,26,60.61,60.76,60.52,60.54,37
20190201|2018-11-26 14:00,26,60.52,60.64,60.5,60.6,47
20190201|2018-11-26 14:30,26,60.64,60.64,60.64,60.64,1
20190201|2018-11-26 15:00,26,60.76,60.76,60.61,60.61,7
20190201|2018-11-26 15:30,26,60.6,60.63,60.6,60.63,2
20190201|2018-11-26 17:00,27,60.5,60.5,60.5,60.5,2
20190201|2018-11-26 19:00,27,60.44,60.44,60.1,60.12,40
20190201|2018-11-26 19:30,27,60.12,60.28,60.12,60.28,21
20190201|2018-11-26 20:00,27,60.27,60.29,60.26,60.29,10
20190201|2018-11-26 20:30,27,60.38,60.43,60.33,60.37,11
20190201|2018-11-26 21:00,27,60.4,60.7,60.4,60.67,23
20190201|2018-11-26 21:30,27,60.63,60.63,60.58,60.59,3
20190201|2018-11-26 22:00,27,60.56,60.56,60.55,60.55,4
20190201|2018-11-26 22:30,27,60.56,60.58,60.52,60.52,5
20190201|2018-11-26 23:00,27,60.45,60.45,60.27,60.27,8
20190201|2018-11-26 23:30,27,60.43,60.47,60.35,60.38,42
20190201|2018-11-27 00:00,27,60.31,60.33,60.2,60.2,44
20190201|2018-11-27 00:30,27,60.28,60.29,60.24,60.29,9
20190201|2018-11-27 01:00,27,60.19,60.28,60.19,60.27,5
20190201|2018-11-27 01:30,27,60.32,60.45,60.28,60.28,27
20190201|2018-11-27 02:00,27,60.28,60.28,60.04,60.17,56
20190201|2018-11-27 02:30,27,60.1,60.11,59.58,59.8,131
20190201|2018-11-27 03:00,27,59.79,60.1,59.79,60.05,47
20190201|2018-11-27 03:30,27,60.08,60.41,60.08,60.27,101
20190201|2018-11-27 04:00,27,60.25,61.04,60.25,61.01,163
20190201|2018-11-27 04:30,27,61.01,61.11,60.6,60.8,171
20190201|2018-11-27 05:00,27,60.81,60.92,60.54,60.8,70
20190201|2018-11-27 05:30,27,60.96,61.05,60.69,60.73,88
20190201|2018-11-27 06:00,27,60.71,60.73,60.46,60.48,37
20190201|2018-11-27 06:30,27,60.4,60.6,60.39,60.5,18
20190201|2018-11-27 07:00,27,60.37,60.47,60.23,60.39,197
20190201|2018-11-27 07:30,27,60.38,60.56,60.11,60.53,247
20190201|2018-11-27 08:00,27,60.52,60.72,60.23,60.71,226
20190201|2018-11-27 08:30,27,60.72,60.94,60.5,60.76,327
20190201|2018-11-27 09:00,27,60.8,61.2,60.74,61,271
20190201|2018-11-27 09:30,27,61.06,61.5,60.86,61.15,343
20190201|2018-11-27 10:00,27,61.19,61.33,60.65,60.81,350
20190201|2018-11-27 10:30,27,60.73,60.84,60.52,60.65,260
20190201|2018-11-27 11:00,27,60.61,60.61,59.1,59.25,1035
20190201|2018-11-27 11:30,27,59.23,59.75,59.23,59.63,419
20190201|2018-11-27 12:00,27,59.64,60.15,59.63,59.91,233
20190201|2018-11-27 12:30,27,59.97,60.36,59.92,60.22,272
20190201|2018-11-27 13:00,27,60.16,60.48,60.05,60.46,214
20190201|2018-11-27 13:30,27,60.45,60.57,60.38,60.56,65
20190201|2018-11-27 14:00,27,60.56,60.73,60.56,60.73,9
20190201|2018-11-27 14:30,27,60.73,60.75,60.67,60.75,10
20190201|2018-11-27 15:00,27,60.71,60.89,60.69,60.72,15
20190201|2018-11-27 15:30,27,60.65,61.05,60.61,61.01,64
20190201|2018-11-27 17:00,28,61.04,61.06,60.84,60.88,8
20190201|2018-11-27 17:30,28,60.93,61,60.93,60.99,12
20190201|2018-11-27 18:00,28,60.99,60.99,60.88,60.88,5
20190201|2018-11-27 18:30,28,60.88,60.88,60.88,60.88,2
20190201|2018-11-27 19:00,28,60.77,60.77,60.58,60.68,83
20190201|2018-11-27 19:30,28,60.66,60.82,60.66,60.71,27
20190201|2018-11-27 20:00,28,60.74,60.78,60.7,60.72,23
20190201|2018-11-27 20:30,28,60.75,60.76,60.67,60.71,27
20190201|2018-11-27 21:00,28,60.79,60.91,60.79,60.86,31
20190201|2018-11-27 21:30,28,60.89,60.9,60.81,60.81,10
20190201|2018-11-27 22:00,28,60.82,60.95,60.82,60.94,25
20190201|2018-11-27 22:30,28,60.95,61.02,60.95,61,30
20190201|2018-11-27 23:00,28,61,61.17,61,61.08,96
20190201|2018-11-27 23:30,28,61.1,61.17,60.9,61.17,129
20190201|2018-11-28 00:00,28,61.17,61.4,61.09,61.4,226
20190201|2018-11-28 00:30,28,61.4,61.41,61.26,61.33,163
20190201|2018-11-28 01:00,28,61.3,61.3,61.13,61.16,51
20190201|2018-11-28 01:30,28,61.15,61.3,61.07,61.09,63
20190201|2018-11-28 02:00,28,61.08,61.21,60.93,61.03,266
20190201|2018-11-28 02:30,28,61.01,61.04,60.77,60.99,250
20190201|2018-11-28 03:00,28,60.97,61.01,60.71,60.71,113
20190201|2018-11-28 03:30,28,60.74,60.88,60.63,60.65,205
20190201|2018-11-28 04:00,28,60.7,60.87,60.3,60.36,162
20190201|2018-11-28 04:30,28,60.4,60.45,60.23,60.45,174
20190201|2018-11-28 05:00,28,60.39,60.42,60.12,60.18,144
20190201|2018-11-28 05:30,28,60.12,60.33,60.1,60.26,108
20190201|2018-11-28 06:00,28,60.29,60.46,60.28,60.38,62
20190201|2018-11-28 06:30,28,60.34,60.34,60.15,60.15,57
20190201|2018-11-28 07:00,28,60.15,60.27,59.81,59.92,327
20190201|2018-11-28 07:30,28,59.96,59.96,59.59,59.87,302
20190201|2018-11-28 08:00,28,59.85,60.01,59.75,59.94,246
20190201|2018-11-28 08:30,28,59.92,60.21,59.59,59.72,470
20190201|2018-11-28 09:00,28,59.69,60.05,59.59,59.97,467
20190201|2018-11-28 09:30,28,59.93,60.1,59.33,59.52,1039
20190201|2018-11-28 10:00,28,59.55,59.93,59.32,59.84,566
20190201|2018-11-28 10:30,28,59.77,60.41,59.77,60.23,574
20190201|2018-11-28 11:00,28,60.26,60.87,60.26,60.55,500
20190201|2018-11-28 11:30,28,60.55,60.61,60.29,60.35,173
20190201|2018-11-28 12:00,28,60.28,60.35,60.02,60.03,182
20190201|2018-11-28 12:30,28,60.1,60.47,59.93,60.42,202
20190201|2018-11-28 13:00,28,60.38,60.38,58.88,59.04,1098
20190201|2018-11-28 13:30,28,59.03,59.42,59.02,59.14,307
20190201|2018-11-28 14:00,28,59.06,59.15,59,59.09,93
20190201|2018-11-28 14:30,28,59.11,59.2,58.88,59.14,76
20190201|2018-11-28 15:00,28,59.02,59.05,58.95,58.95,9
20190201|2018-11-28 15:30,28,59.04,59.08,58.97,59.02,15
20190201|2018-11-28 17:00,29,59.04,59.18,59.02,59.18,11
20190201|2018-11-28 17:30,29,59.24,59.29,59.23,59.27,14
20190201|2018-11-28 18:00,29,59.32,59.53,59.32,59.51,28
20190201|2018-11-28 18:30,29,59.49,59.61,59.49,59.5,41
20190201|2018-11-28 19:00,29,59.49,59.82,59.31,59.63,155
20190201|2018-11-28 19:30,29,59.63,59.69,59.48,59.53,43
20190201|2018-11-28 20:00,29,59.48,59.48,59.13,59.27,123
20190201|2018-11-28 20:30,29,59.28,59.29,59.11,59.29,75
20190201|2018-11-28 21:00,29,59.32,59.41,59.29,59.32,39
20190201|2018-11-28 21:30,29,59.29,59.32,59.24,59.24,11
20190201|2018-11-28 22:00,29,59.28,59.29,59.25,59.28,13
20190201|2018-11-28 22:30,29,59.37,59.49,59.35,59.49,22
20190201|2018-11-28 23:00,29,59.45,59.48,59.37,59.44,58
20190201|2018-11-28 23:30,29,59.33,59.33,59.08,59.19,95
20190201|2018-11-29 00:00,29,59.19,59.25,58.82,58.9,191
20190201|2018-11-29 00:30,29,58.86,59.09,58.84,59.04,94
20190201|2018-11-29 01:00,29,59.03,59.13,58.93,59.07,69
20190201|2018-11-29 01:30,29,59.04,59.25,59.04,59.18,86
20190201|2018-11-29 02:00,29,59.15,59.22,58.7,58.72,349
20190201|2018-11-29 02:30,29,58.69,58.91,57.78,58.37,1096
20190201|2018-11-29 03:00,29,58.35,58.48,57.92,58.02,404
20190201|2018-11-29 03:30,29,58.07,58.36,57.95,58.25,268
20190201|2018-11-29 04:00,29,58.26,58.48,58.08,58.4,190
20190201|2018-11-29 04:30,29,58.4,58.73,58.33,58.71,405
20190201|2018-11-29 05:00,29,58.68,58.68,58.23,58.25,161
20190201|2018-11-29 05:30,29,58.25,58.87,58.18,58.71,228
20190201|2018-11-29 06:00,29,58.61,60.04,58.52,59.76,770
20190201|2018-11-29 06:30,29,59.78,59.85,59.44,59.64,526
20190201|2018-11-29 07:00,29,59.62,60.02,59.46,59.82,394
20190201|2018-11-29 07:30,29,59.83,60.23,59.73,59.86,389
20190201|2018-11-29 08:00,29,59.84,59.89,59.56,59.72,509
20190201|2018-11-29 08:30,29,59.77,60.06,59.59,59.82,402
20190201|2018-11-29 09:00,29,59.76,59.93,59.4,59.62,311
20190201|2018-11-29 09:30,29,59.61,59.87,59.53,59.86,539
20190201|2018-11-29 10:00,29,59.91,60.06,59.7,59.9,816
20190201|2018-11-29 10:30,29,59.96,60.46,59.93,60.17,867
20190201|2018-11-29 11:00,29,60.18,60.31,60.09,60.21,343
20190201|2018-11-29 11:30,29,60.2,60.56,60.2,60.49,240
20190201|2018-11-29 12:00,29,60.47,60.73,60.36,60.58,303
20190201|2018-11-29 12:30,29,60.54,60.71,60.45,60.6,253
20190201|2018-11-29 13:00,29,60.58,60.71,59.75,59.95,1034
20190201|2018-11-29 13:30,29,59.92,60.08,59.85,59.92,218
20190201|2018-11-29 14:00,29,59.87,59.91,59.77,59.78,54
20190201|2018-11-29 14:30,29,59.81,59.9,59.77,59.86,74
20190201|2018-11-29 15:00,29,59.87,59.92,59.87,59.87,41
20190201|2018-11-29 15:30,29,59.85,59.85,59.66,59.66,9
20190201|2018-11-29 17:00,30,59.72,59.8,59.7,59.7,7
20190201|2018-11-29 17:30,30,59.75,59.83,59.71,59.83,23
20190201|2018-11-29 18:00,30,59.73,59.73,59.73,59.73,3
20190201|2018-11-29 18:30,30,59.8,59.8,59.8,59.8,11
20190201|2018-11-29 19:00,30,59.8,60.13,59.8,60.06,137
20190201|2018-11-29 19:30,30,60.07,60.16,60.06,60.16,54
20190201|2018-11-29 20:00,30,60.14,60.23,60.08,60.08,56
20190201|2018-11-29 20:30,30,60.02,60.1,60.01,60.1,22
20190201|2018-11-29 21:00,30,60.1,60.41,60.09,60.31,92
20190201|2018-11-29 21:30,30,60.29,60.33,60.22,60.22,36
20190201|2018-11-29 22:00,30,60.21,60.24,60.21,60.22,11
20190201|2018-11-29 22:30,30,60.22,60.25,60.16,60.16,6
20190201|2018-11-29 23:00,30,60.18,60.18,60.04,60.04,19
20190201|2018-11-29 23:30,30,60.07,60.15,60.02,60.07,43
20190201|2018-11-30 00:00,30,60.02,60.19,60.02,60.16,27
20190201|2018-11-30 00:30,30,60.14,60.2,59.92,60.17,83
20190201|2018-11-30 01:00,30,60.1,60.38,60.03,60.06,118
20190201|2018-11-30 01:30,30,60.06,60.1,60.04,60.09,27
20190201|2018-11-30 02:00,30,60.11,60.11,59.75,59.85,250
20190201|2018-11-30 02:30,30,59.85,60.2,59.71,60.14,311
20190201|2018-11-30 03:00,30,60.13,60.18,59.81,59.86,193
20190201|2018-11-30 03:30,30,59.87,59.87,59.49,59.6,269
20190201|2018-11-30 04:00,30,59.58,59.58,59.02,59.37,811
20190201|2018-11-30 04:30,30,59.36,59.62,59.19,59.44,331
20190201|2018-11-30 05:00,30,59.44,59.45,59.19,59.36,98
20190201|2018-11-30 05:30,30,59.35,59.35,58.97,59.06,219
20190201|2018-11-30 06:00,30,59.06,59.19,58.78,59.11,1345
20190201|2018-11-30 06:30,30,59.13,59.29,59.06,59.18,466
20190201|2018-11-30 07:00,30,59.2,59.41,58.86,59.1,468
20190201|2018-11-30 07:30,30,59.09,59.25,58.96,59.11,268
20190201|2018-11-30 08:00,30,59.05,59.09,58.5,58.76,1521
20190201|2018-11-30 08:30,30,58.79,58.81,58.05,58.34,1077
20190201|2018-11-30 09:00,30,58.3,58.6,58.19,58.48,632
20190201|2018-11-30 09:30,30,58.51,59.01,58.38,58.68,791
20190201|2018-11-30 10:00,30,58.64,58.96,58.36,58.81,1063
20190201|2018-11-30 10:30,30,58.79,59.93,58.55,59.83,1721
20190201|2018-11-30 11:00,30,59.83,59.98,59.56,59.63,548
20190201|2018-11-30 11:30,30,59.64,59.7,59.39,59.57,443
20190201|2018-11-30 12:00,30,59.57,59.76,59.33,59.66,347
20190201|2018-11-30 12:30,30,59.61,59.92,59.48,59.73,409
20190201|2018-11-30 13:00,30,59.72,60.04,59.24,59.24,1120
20190201|2018-11-30 13:30,30,59.28,59.47,59.06,59.12,360
20190201|2018-11-30 14:00,30,59.12,59.2,58.91,58.93,145
20190201|2018-11-30 14:30,30,58.89,59.19,58.89,59.19,174
20190201|2018-11-30 15:00,30,59.16,59.25,59.1,59.25,34
20190201|2018-11-30 15:30,30,59.26,59.26,59.04,59.14,74
20190201|2018-12-02 17:00,3,59.89,60.8,59.5,60.75,163
20190201|2018-12-02 17:30,3,60.71,60.84,60.7,60.81,34
20190201|2018-12-02 18:00,3,60.86,61.05,60.76,61.05,92
20190201|2018-12-02 18:30,3,61.08,61.29,61.07,61.11,72
20190201|2018-12-02 19:00,3,61.13,61.8,61.13,61.57,337
20190201|2018-12-02 19:30,3,61.56,61.67,61.36,61.63,169
20190201|2018-12-02 20:00,3,61.68,62.36,61.67,62.33,294
20190201|2018-12-02 20:30,3,62.39,62.59,62.26,62.45,226
20190201|2018-12-02 21:00,3,62.44,62.45,62.28,62.38,150
20190201|2018-12-02 21:30,3,62.39,62.43,62.24,62.35,107
20190201|2018-12-02 22:00,3,62.34,62.48,62.26,62.39,105
20190201|2018-12-02 22:30,3,62.39,62.53,62.33,62.53,80
20190201|2018-12-02 23:00,3,62.53,62.54,62.3,62.34,36
20190201|2018-12-02 23:30,3,62.34,62.43,62.24,62.41,178
20190201|2018-12-03 00:00,3,62.4,62.42,62.12,62.17,172
20190201|2018-12-03 00:30,3,62.21,62.35,62.1,62.2,177
20190201|2018-12-03 01:00,3,62.17,62.17,62.05,62.1,94
20190201|2018-12-03 01:30,3,62.08,62.45,62.06,62.41,260
20190201|2018-12-03 02:00,3,62.4,62.43,62.14,62.15,761
20190201|2018-12-03 02:30,3,62.16,62.38,62.03,62.2,617
20190201|2018-12-03 03:00,3,62.2,62.2,61.55,61.58,582
20190201|2018-12-03 03:30,3,61.56,62.12,61.56,61.9,247
20190201|2018-12-03 04:00,3,61.9,61.94,61.68,61.92,201
20190201|2018-12-03 04:30,3,61.89,61.99,61.71,61.81,172
20190201|2018-12-03 05:00,3,61.76,61.9,61.68,61.81,116
20190201|2018-12-03 05:30,3,61.84,61.88,61.65,61.81,217
20190201|2018-12-03 06:00,3,61.84,61.84,61.63,61.72,288
20190201|2018-12-03 06:30,3,61.74,61.82,61.49,61.53,257
20190201|2018-12-03 07:00,3,61.54,61.67,61.37,61.62,534
20190201|2018-12-03 07:30,3,61.65,62.32,61.63,62.07,818
20190201|2018-12-03 08:00,3,62.02,62.03,61.74,61.86,464
20190201|2018-12-03 08:30,3,61.92,61.92,61.55,61.69,557
20190201|2018-12-03 09:00,3,61.69,61.7,61.32,61.58,694
20190201|2018-12-03 09:30,3,61.62,61.66,61.24,61.36,435
20190201|2018-12-03 10:00,3,61.36,61.37,60.89,61.12,1210
20190201|2018-12-03 10:30,3,61.12,61.19,60.58,60.74,542
20190201|2018-12-03 11:00,3,60.78,61.17,60.77,60.98,357
20190201|2018-12-03 11:30,3,61,61.16,60.95,61.12,258
20190201|2018-12-03 12:00,3,61.13,61.42,61.09,61.22,281
20190201|2018-12-03 12:30,3,61.22,61.33,61.12,61.17,276
20190201|2018-12-03 13:00,3,61.2,61.75,61.11,61.74,528
20190201|2018-12-03 13:30,3,61.72,61.97,61.67,61.83,303
20190201|2018-12-03 14:00,3,61.79,61.95,61.76,61.81,98
20190201|2018-12-03 14:30,3,61.84,61.96,61.79,61.94,54
20190201|2018-12-03 15:00,3,61.93,61.93,61.83,61.84,15
20190201|2018-12-03 15:30,3,61.86,61.91,61.79,61.79,27
20190201|2018-12-03 17:00,4,61.86,62.2,61.83,62.09,19
20190201|2018-12-03 17:30,4,62.03,62.03,61.99,61.99,7
20190201|2018-12-03 18:00,4,62.03,62.04,61.92,61.94,11
20190201|2018-12-03 18:30,4,61.94,61.96,61.92,61.94,14
20190201|2018-12-03 19:00,4,61.91,62.18,61.71,62.18,129
20190201|2018-12-03 19:30,4,62.05,62.26,62.02,62.25,73
20190201|2018-12-03 20:00,4,62.24,62.32,62.22,62.22,21
20190201|2018-12-03 20:30,4,62.22,62.28,62.1,62.16,86
20190201|2018-12-03 21:00,4,62.2,62.31,62.18,62.29,43
20190201|2018-12-03 21:30,4,62.29,62.4,62.24,62.38,92
20190201|2018-12-03 22:00,4,62.31,62.31,62.31,62.31,2
20190201|2018-12-03 22:30,4,62.33,62.38,62.33,62.33,96
20190201|2018-12-03 23:00,4,62.33,62.33,62.14,62.14,45
20190201|2018-12-03 23:30,4,62.18,62.21,62.09,62.21,62
20190201|2018-12-04 00:00,4,62.18,62.34,62.05,62.32,117
20190201|2018-12-04 00:30,4,62.29,62.42,62.22,62.35,133
20190201|2018-12-04 01:00,4,62.36,62.56,62.29,62.4,231
20190201|2018-12-04 01:30,4,62.39,62.4,62.24,62.25,63
20190201|2018-12-04 02:00,4,62.25,62.52,62.25,62.46,474
20190201|2018-12-04 02:30,4,62.46,62.81,62.21,62.69,879
20190201|2018-12-04 03:00,4,62.73,62.88,62.66,62.79,587
20190201|2018-12-04 03:30,4,62.85,63.24,62.72,63.18,780
20190201|2018-12-04 04:00,4,63.19,63.51,63.12,63.49,554
20190201|2018-12-04 04:30,4,63.51,63.56,62.78,62.87,832
20190201|2018-12-04 05:00,4,62.88,63.34,62.88,63.15,357
20190201|2018-12-04 05:30,4,63.17,63.17,62.94,63.02,224
20190201|2018-12-04 06:00,4,63.02,63.14,62.85,62.85,124
20190201|2018-12-04 06:30,4,62.87,63.12,62.86,63.03,112
20190201|2018-12-04 07:00,4,63.02,63.05,62.83,62.99,193
20190201|2018-12-04 07:30,4,62.99,62.99,62.67,62.84,325
20190201|2018-12-04 08:00,4,62.82,62.84,62.13,62.24,720
20190201|2018-12-04 08:30,4,62.22,62.38,62.01,62.27,711
20190201|2018-12-04 09:00,4,62.26,62.68,62.26,62.63,704
20190201|2018-12-04 09:30,4,62.63,62.79,62.24,62.24,417
20190201|2018-12-04 10:00,4,62.25,62.32,61.8,61.97,926
20190201|2018-12-04 10:30,4,62.01,62.28,61.85,62.02,789
20190201|2018-12-04 11:00,4,62.04,62.15,61.87,62,387
20190201|2018-12-04 11:30,4,62.08,62.33,61.79,61.99,397
20190201|2018-12-04 12:00,4,61.97,62.24,61.97,62.05,284
20190201|2018-12-04 12:30,4,62.06,62.07,61.65,61.91,415
20190201|2018-12-04 13:00,4,61.93,62.24,61.83,62,749
20190201|2018-12-04 13:30,4,62.03,62.05,61.92,62.01,188
20190201|2018-12-04 14:00,4,61.93,61.94,61.69,61.78,129
20190201|2018-12-04 14:30,4,61.75,61.75,61.6,61.62,82
20190201|2018-12-04 15:00,4,61.62,61.74,61.57,61.7,71
20190201|2018-12-04 15:30,4,61.64,61.64,61.24,61.37,149
20190201|2018-12-04 17:00,5,61.36,61.47,61.36,61.47,10
20190201|2018-12-04 17:30,5,61.48,61.52,61.48,61.52,5
20190201|2018-12-04 18:00,5,61.46,61.57,61.46,61.56,12
20190201|2018-12-04 18:30,5,61.47,61.47,61.39,61.39,7
20190201|2018-12-04 19:00,5,61.4,61.55,61.25,61.3,86
20190201|2018-12-04 19:30,5,61.29,61.47,61.28,61.47,45
20190201|2018-12-04 20:00,5,61.45,61.45,61.36,61.39,33
20190201|2018-12-04 20:30,5,61.38,61.54,61.3,61.47,47
20190201|2018-12-04 21:00,5,61.41,61.41,60.89,60.99,214
20190201|2018-12-04 21:30,5,60.97,61.07,60.81,60.9,59
20190201|2018-12-04 22:00,5,60.86,60.92,60.83,60.92,18
20190201|2018-12-04 22:30,5,60.94,60.94,60.88,60.93,33
20190201|2018-12-04 23:00,5,60.9,60.96,60.9,60.96,7
20190201|2018-12-04 23:30,5,61.04,61.06,60.91,61.04,70
20190201|2018-12-05 00:00,5,61.08,61.17,61.05,61.14,56
20190201|2018-12-05 00:30,5,61.16,61.26,61.08,61.25,85
20190201|2018-12-05 01:00,5,61.21,61.37,61.12,61.28,72
20190201|2018-12-05 01:30,5,61.25,61.31,61.09,61.1,115
20190201|2018-12-05 02:00,5,61.1,61.1,60.89,60.92,424
20190201|2018-12-05 02:30,5,60.97,61.4,60.94,61.34,670
20190201|2018-12-05 03:00,5,61.32,61.57,61.26,61.42,200
20190201|2018-12-05 03:30,5,61.49,61.66,61.38,61.53,172
20190201|2018-12-05 04:00,5,61.58,62.05,61.58,61.89,355
20190201|2018-12-05 04:30,5,61.91,62.21,61.83,62.11,306
20190201|2018-12-05 05:00,5,62.12,62.18,61.87,61.92,227
20190201|2018-12-05 05:30,5,61.9,61.9,61.68,61.82,111
20190201|2018-12-05 06:00,5,61.82,61.96,61.6,61.71,207
20190201|2018-12-05 06:30,5,61.75,62.03,61.67,61.95,102
20190201|2018-12-05 07:00,5,61.99,62.1,61.69,61.84,335
20190201|2018-12-05 07:30,5,61.89,61.96,61.75,61.84,257
20190201|2018-12-05 08:00,5,61.84,62.15,61.8,62.03,474
20190201|2018-12-05 08:30,5,62.07,62.47,62.07,62.21,753
20190201|2018-12-05 09:00,5,62.24,62.65,62.13,62.45,591
20190201|2018-12-05 09:30,5,62.48,63.13,62.42,63,870
20190201|2018-12-05 10:00,5,62.99,63.27,62.15,62.36,1436
20190201|2018-12-05 10:30,5,62.37,62.46,62.03,62.26,1050
20190201|2018-12-05 11:00,5,62.31,62.37,62.11,62.24,190
20190201|2018-12-05 11:30,5,62.24,62.58,62.24,62.37,330
20190201|2018-12-05 12:00,5,62.4,62.56,62.29,62.46,366
20190201|2018-12-05 12:30,5,62.48,62.48,61.95,62.05,400
20190201|2018-12-05 13:00,5,62.04,62.1,61.28,61.69,1050
20190201|2018-12-05 13:30,5,61.67,61.74,61.56,61.72,237
20190201|2018-12-05 14:00,5,61.65,61.76,61.61,61.71,45
20190201|2018-12-05 14:30,5,61.76,61.76,61.67,61.73,42
20190201|2018-12-05 15:00,5,61.74,61.75,61.42,61.45,78
20190201|2018-12-05 15:30,5,61.45,61.62,61.41,61.58,19
20190201|2018-12-05 17:00,6,61.7,61.8,61.46,61.46,17
20190201|2018-12-05 17:30,6,61.36,61.44,61.24,61.38,29
20190201|2018-12-05 18:00,6,61.36,61.53,61.36,61.53,6
20190201|2018-12-05 19:00,6,61.35,61.51,61.3,61.49,86
20190201|2018-12-05 19:30,6,61.53,61.54,61.44,61.46,27
20190201|2018-12-05 20:00,6,61.44,61.46,61.36,61.42,41
20190201|2018-12-05 20:30,6,61.34,61.35,61.28,61.3,28
20190201|2018-12-05 21:00,6,61.33,61.39,61.25,61.28,58
20190201|2018-12-05 21:30,6,61.26,61.31,60.84,61.07,169
20190201|2018-12-05 22:00,6,61.07,61.17,61.06,61.12,18
20190201|2018-12-05 22:30,6,61.11,61.21,61.02,61.14,50
20190201|2018-12-05 23:00,6,61.15,61.19,60.98,61.03,79
20190201|2018-12-05 23:30,6,61.03,61.15,60.97,61.09,82
20190201|2018-12-06 00:00,6,61.11,61.18,60.99,61.14,60
20190201|2018-12-06 00:30,6,61.13,61.13,60.82,60.91,114
20190201|2018-12-06 01:00,6,60.99,61.4,60.98,61.38,100
20190201|2018-12-06 01:30,6,61.37,61.96,61.35,61.48,546
20190201|2018-12-06 02:00,6,61.51,61.56,60.92,60.98,667
20190201|2018-12-06 02:30,6,60.96,61.18,60.85,61.01,453
20190201|2018-12-06 03:00,6,60.99,61.03,60.15,60.64,930
20190201|2018-12-06 03:30,6,60.62,60.94,59.33,59.74,1993
20190201|2018-12-06 04:00,6,59.7,59.87,59.03,59.15,853
20190201|2018-12-06 04:30,6,59.15,59.15,58.39,58.71,1180
20190201|2018-12-06 05:00,6,58.64,59.78,58.58,59.7,933
20190201|2018-12-06 05:30,6,59.71,60.5,59.68,60.32,1062
20190201|2018-12-06 06:00,6,60.31,60.45,60,60.15,406
20190201|2018-12-06 06:30,6,60.09,60.28,59.18,59.29,754
20190201|2018-12-06 07:00,6,59.34,60.29,59.34,60.12,1016
20190201|2018-12-06 07:30,6,60.11,60.15,59.65,59.83,767
20190201|2018-12-06 08:00,6,59.76,60.3,59.68,59.95,818
20190201|2018-12-06 08:30,6,59.97,60.66,59.82,60.33,1160
20190201|2018-12-06 09:00,6,60.36,60.47,59.38,59.63,1067
20190201|2018-12-06 09:30,6,59.63,59.7,59.28,59.36,816
20190201|2018-12-06 10:00,6,59.41,60.08,58.76,58.82,1903
20190201|2018-12-06 10:30,6,58.82,60.02,58.56,59.15,2055
20190201|2018-12-06 11:00,6,59.15,59.57,59.07,59.52,749
20190201|2018-12-06 11:30,6,59.58,59.65,59.23,59.62,297
20190201|2018-12-06 12:00,6,59.65,59.66,59.29,59.34,215
20190201|2018-12-06 12:30,6,59.29,59.92,59.29,59.85,274
20190201|2018-12-06 13:00,6,59.86,60.16,59.52,60.15,583
20190201|2018-12-06 13:30,6,60.15,60.48,60.05,60.11,396
20190201|2018-12-06 14:00,6,60.12,60.25,60.11,60.23,91
20190201|2018-12-06 14:30,6,60.24,60.29,60.15,60.2,95
20190201|2018-12-06 15:00,6,60.22,60.29,60.22,60.22,7
20190201|2018-12-06 15:30,6,60.28,60.35,60.21,60.28,38
20190201|2018-12-06 17:00,7,60.31,60.31,60.24,60.24,3
20190201|2018-12-06 17:30,7,60.1,60.1,60.07,60.07,6
20190201|2018-12-06 18:00,7,60.06,60.2,60.05,60.2,5
20190201|2018-12-06 18:30,7,60.15,60.28,60.15,60.28,6
20190201|2018-12-06 19:00,7,60.14,60.14,59.53,59.56,215
20190201|2018-12-06 19:30,7,59.53,59.65,59.49,59.62,59
20190201|2018-12-06 20:00,7,59.52,59.68,59.51,59.66,41
20190201|2018-12-06 20:30,7,59.59,59.79,59.58,59.76,48
20190201|2018-12-06 21:00,7,59.72,59.77,59.6,59.73,35
20190201|2018-12-06 21:30,7,59.71,59.8,59.71,59.79,4
20190201|2018-12-06 22:00,7,59.66,59.69,59.55,59.69,45
20190201|2018-12-06 22:30,7,59.7,59.73,59.6,59.6,11
20190201|2018-12-06 23:00,7,59.66,59.66,59.57,59.59,7
20190201|2018-12-06 23:30,7,59.61,59.68,59.46,59.56,107
20190201|2018-12-07 00:00,7,59.56,59.57,59.35,59.45,73
20190201|2018-12-07 00:30,7,59.5,59.5,59.31,59.39,74
20190201|2018-12-07 01:00,7,59.41,59.63,59.41,59.51,234
20190201|2018-12-07 01:30,7,59.49,59.65,59.4,59.52,141
20190201|2018-12-07 02:00,7,59.54,60.01,59.5,59.7,582
20190201|2018-12-07 02:30,7,59.69,60.44,59.67,60.16,600
20190201|2018-12-07 03:00,7,60.2,60.2,59.56,59.68,375
20190201|2018-12-07 03:30,7,59.62,60.04,59.1,59.93,968
20190201|2018-12-07 04:00,7,59.94,60.18,59.7,60.08,347
20190201|2018-12-07 04:30,7,60.01,60.57,60.01,60.55,468
20190201|2018-12-07 05:00,7,60.53,60.75,60.14,60.29,751
20190201|2018-12-07 05:30,7,60.31,60.47,60.14,60.28,128
20190201|2018-12-07 06:00,7,60.25,61.13,60.22,60.94,1049
20190201|2018-12-07 06:30,7,60.94,60.96,60.66,60.69,385
20190201|2018-12-07 07:00,7,60.7,61.82,60.43,61.43,3034
20190201|2018-12-07 07:30,7,61.44,63.3,61.38,63.18,3875
20190201|2018-12-07 08:00,7,63.16,63.26,62.41,62.86,1153
20190201|2018-12-07 08:30,7,62.86,63.53,62.73,63.02,1062
20190201|2018-12-07 09:00,7,63.05,63.25,62.64,63.16,875
20190201|2018-12-07 09:30,7,63.25,63.71,63.03,63.32,1066
20190201|2018-12-07 10:00,7,63.33,63.49,62.67,62.85,1210
20190201|2018-12-07 10:30,7,62.85,63.11,62.67,62.79,653
20190201|2018-12-07 11:00,7,62.77,62.93,62.61,62.87,439
20190201|2018-12-07 11:30,7,62.89,63.12,62.74,63.12,266
20190201|2018-12-07 12:00,7,63.08,63.11,62.9,62.9,124
20190201|2018-12-07 12:30,7,62.89,62.89,61.66,61.99,1125
20190201|2018-12-07 13:00,7,61.99,62.02,61.5,61.79,1097
20190201|2018-12-07 13:30,7,61.76,61.82,61.33,61.47,299
20190201|2018-12-07 14:00,7,61.47,61.67,61.4,61.64,181
20190201|2018-12-07 14:30,7,61.59,61.74,61.52,61.55,45
20190201|2018-12-07 15:00,7,61.55,61.55,61.39,61.41,49
20190201|2018-12-07 15:30,7,61.4,61.4,61.31,61.31,44
20190201|2018-12-09 17:00,10,61.45,61.86,61.41,61.85,154
20190201|2018-12-09 17:30,10,61.75,61.89,61.75,61.83,26
20190201|2018-12-09 18:00,10,61.81,61.85,61.69,61.69,10
20190201|2018-12-09 18:30,10,61.66,62.01,61.61,61.95,75
20190201|2018-12-09 19:00,10,61.98,62.24,61.94,62.2,83
20190201|2018-12-09 19:30,10,62.23,62.27,62.11,62.2,124
20190201|2018-12-09 20:00,10,62.3,62.31,62.12,62.12,21
20190201|2018-12-09 20:30,10,62.22,62.22,62.04,62.05,77
20190201|2018-12-09 21:00,10,62.09,62.13,61.98,62.04,97
20190201|2018-12-09 21:30,10,62.14,62.23,62.02,62.04,56
20190201|2018-12-09 22:00,10,62,62,61.95,61.95,7
20190201|2018-12-09 22:30,10,62,62.01,61.91,62.01,109
20190201|2018-12-09 23:00,10,62.01,62.01,61.98,61.98,5
20190201|2018-12-09 23:30,10,61.9,62.08,61.85,62.02,44
20190201|2018-12-10 00:00,10,62.03,62.07,61.95,62,141
20190201|2018-12-10 00:30,10,61.96,61.96,61.88,61.9,59
20190201|2018-12-10 01:00,10,61.93,62.01,61.8,62,86
20190201|2018-12-10 01:30,10,62.05,62.2,61.92,61.98,129
20190201|2018-12-10 02:00,10,62.01,62.18,61.65,61.72,511
20190201|2018-12-10 02:30,10,61.74,62.19,61.7,61.98,571
20190201|2018-12-10 03:00,10,61.98,62.02,61.76,61.91,368
20190201|2018-12-10 03:30,10,61.86,61.86,61.36,61.51,289
20190201|2018-12-10 04:00,10,61.53,61.54,60.8,60.8,530
20190201|2018-12-10 04:30,10,60.77,60.99,60.57,60.84,597
20190201|2018-12-10 05:00,10,60.75,61.05,60.63,61,729
20190201|2018-12-10 05:30,10,61.02,61.03,60.77,60.78,123
20190201|2018-12-10 06:00,10,60.8,61.13,60.8,60.82,265
20190201|2018-12-10 06:30,10,60.79,61.18,60.74,61.1,161
20190201|2018-12-10 07:00,10,61.11,61.32,60.92,60.97,308
20190201|2018-12-10 07:30,10,60.97,60.98,60.74,60.79,254
20190201|2018-12-10 08:00,10,60.78,60.91,60.48,60.53,316
20190201|2018-12-10 08:30,10,60.51,60.92,60.49,60.64,538
20190201|2018-12-10 09:00,10,60.62,61.26,60.61,61.16,532
20190201|2018-12-10 09:30,10,61.12,61.43,61.01,61.02,416
20190201|2018-12-10 10:00,10,61.07,61.13,60.62,60.84,899
20190201|2018-12-10 10:30,10,60.85,60.99,60.66,60.91,429
20190201|2018-12-10 11:00,10,60.88,60.95,60.69,60.7,315
20190201|2018-12-10 11:30,10,60.72,61.07,60.7,60.93,221
20190201|2018-12-10 12:00,10,60.97,60.99,60.7,60.71,294
20190201|2018-12-10 12:30,10,60.7,60.76,60.53,60.55,239
20190201|2018-12-10 13:00,10,60.53,60.55,59.74,60,1254
20190201|2018-12-10 13:30,10,60,60.1,59.76,59.81,203
20190201|2018-12-10 14:00,10,59.84,59.88,59.56,59.65,181
20190201|2018-12-10 14:30,10,59.74,59.92,59.74,59.82,91
20190201|2018-12-10 15:00,10,59.86,59.86,59.86,59.86,5
20190201|2018-12-10 15:30,10,59.9,59.92,59.82,59.9,40
20190201|2018-12-10 17:00,11,59.89,60.02,59.89,59.93,23
20190201|2018-12-10 17:30,11,59.93,59.95,59.92,59.92,4
20190201|2018-12-10 18:00,11,59.94,60.01,59.94,59.99,16
20190201|2018-12-10 18:30,11,59.97,60.01,59.97,60,7
20190201|2018-12-10 19:00,11,59.95,60.32,59.95,60.31,61
20190201|2018-12-10 19:30,11,60.33,60.39,60.24,60.26,37
20190201|2018-12-10 20:00,11,60.26,60.29,60.21,60.22,12
20190201|2018-12-10 20:30,11,60.22,60.25,60.14,60.22,79
20190201|2018-12-10 21:00,11,60.27,60.32,60.23,60.23,34
20190201|2018-12-10 21:30,11,60.16,60.16,60.09,60.13,14
20190201|2018-12-10 22:00,11,60.19,60.19,60.03,60.06,32
20190201|2018-12-10 22:30,11,60.07,60.12,60.02,60.11,25
20190201|2018-12-10 23:00,11,60.14,60.14,60.14,60.14,2
20190201|2018-12-10 23:30,11,60.14,60.17,60.04,60.06,67
20190201|2018-12-11 00:00,11,60.02,60.02,59.86,59.93,136
20190201|2018-12-11 00:30,11,59.91,60.05,59.91,60.04,73
20190201|2018-12-11 01:00,11,60.03,60.05,59.95,59.95,7
20190201|2018-12-11 01:30,11,59.91,60,59.82,59.87,27
20190201|2018-12-11 02:00,11,59.92,59.94,59.62,59.92,326
20190201|2018-12-11 02:30,11,59.91,59.98,59.68,59.78,338
20190201|2018-12-11 03:00,11,59.82,59.98,59.74,59.92,232
20190201|2018-12-11 03:30,11,59.93,59.98,59.71,59.8,240
20190201|2018-12-11 04:00,11,59.8,60.35,59.78,60.35,697
20190201|2018-12-11 04:30,11,60.33,60.52,60.31,60.33,606
20190201|2018-12-11 05:00,11,60.34,60.45,60.24,60.31,152
20190201|2018-12-11 05:30,11,60.31,60.63,60.31,60.43,219
20190201|2018-12-11 06:00,11,60.46,60.54,60.37,60.49,58
20190201|2018-12-11 06:30,11,60.36,60.49,60.33,60.36,50
20190201|2018-12-11 07:00,11,60.37,60.59,60.37,60.53,178
20190201|2018-12-11 07:30,11,60.54,60.63,60.42,60.48,236
20190201|2018-12-11 08:00,11,60.47,60.95,60.47,60.89,425
20190201|2018-12-11 08:30,11,60.91,61.09,60.69,60.78,494
20190201|2018-12-11 09:00,11,60.75,61.03,60.73,60.89,359
20190201|2018-12-11 09:30,11,60.93,61.03,60.62,60.82,427
20190201|2018-12-11 10:00,11,60.81,60.94,60.65,60.83,546
20190201|2018-12-11 10:30,11,60.85,60.87,60.17,60.4,955
20190201|2018-12-11 11:00,11,60.41,60.42,60.09,60.21,260
20190201|2018-12-11 11:30,11,60.18,60.48,60.14,60.46,317
20190201|2018-12-11 12:00,11,60.44,60.62,60.36,60.38,363
20190201|2018-12-11 12:30,11,60.38,60.42,60.19,60.2,526
20190201|2018-12-11 13:00,11,60.18,60.26,59.84,60.22,1102
20190201|2018-12-11 13:30,11,60.22,60.3,60.14,60.24,180
20190201|2018-12-11 14:00,11,60.22,60.31,60.22,60.29,54
20190201|2018-12-11 14:30,11,60.29,60.32,60.27,60.27,21
20190201|2018-12-11 15:00,11,60.29,60.35,60.29,60.35,26
20190201|2018-12-11 15:30,11,60.4,60.79,60.4,60.56,111
20190201|2018-12-11 17:00,12,60.51,60.55,60.45,60.46,28
20190201|2018-12-11 17:30,12,60.47,60.58,60.43,60.58,15
20190201|2018-12-11 18:00,12,60.56,60.64,60.56,60.64,3
20190201|2018-12-11 18:30,12,60.64,60.65,60.62,60.65,6
20190201|2018-12-11 19:00,12,60.74,60.87,60.74,60.86,76
20190201|2018-12-11 19:30,12,60.82,60.96,60.82,60.88,23
20190201|2018-12-11 20:00,12,60.89,60.91,60.76,60.78,21
20190201|2018-12-11 20:30,12,60.72,60.82,60.72,60.79,29
20190201|2018-12-11 21:00,12,60.7,60.76,60.66,60.73,23
20190201|2018-12-11 21:30,12,60.73,60.86,60.73,60.83,20
20190201|2018-12-11 22:00,12,60.83,60.85,60.82,60.82,7
20190201|2018-12-11 22:30,12,60.85,60.92,60.85,60.88,14
20190201|2018-12-11 23:00,12,60.85,60.88,60.85,60.88,8
20190201|2018-12-11 23:30,12,60.85,60.88,60.76,60.84,36
20190201|2018-12-12 00:00,12,60.89,60.96,60.86,60.92,52
20190201|2018-12-12 00:30,12,60.97,61,60.9,60.91,60
20190201|2018-12-12 01:00,12,60.86,60.88,60.81,60.84,14
20190201|2018-12-12 01:30,12,60.84,60.87,60.65,60.69,37
20190201|2018-12-12 02:00,12,60.64,60.8,60.51,60.67,271
20190201|2018-12-12 02:30,12,60.67,60.7,60.48,60.61,549
20190201|2018-12-12 03:00,12,60.63,61.21,60.62,61.14,556
20190201|2018-12-12 03:30,12,61.17,61.41,61.17,61.39,312
20190201|2018-12-12 04:00,12,61.41,61.41,61.17,61.21,165
20190201|2018-12-12 04:30,12,61.2,61.29,61.09,61.17,130
20190201|2018-12-12 05:00,12,61.18,61.34,61.16,61.18,123
20190201|2018-12-12 05:30,12,61.21,61.26,61.05,61.14,91
20190201|2018-12-12 06:00,12,61.14,61.29,61.14,61.25,44
20190201|2018-12-12 06:30,12,61.27,61.42,61.18,61.22,270
20190201|2018-12-12 07:00,12,61.21,61.26,61.17,61.23,131
20190201|2018-12-12 07:30,12,61.25,61.25,60.82,61.04,473
20190201|2018-12-12 08:00,12,61.05,61.34,60.86,60.86,474
20190201|2018-12-12 08:30,12,60.9,61.1,60.88,61.04,207
20190201|2018-12-12 09:00,12,61.04,61.05,60.58,60.81,633
20190201|2018-12-12 09:30,12,60.76,61.2,60.44,61.13,1189
20190201|2018-12-12 10:00,12,61.13,61.39,61.07,61.15,880
20190201|2018-12-12 10:30,12,61.15,61.24,60.93,61.02,500
20190201|2018-12-12 11:00,12,61.08,61.1,60.7,60.81,225
20190201|2018-12-12 11:30,12,60.84,60.93,60.71,60.92,427
20190201|2018-12-12 12:00,12,60.94,61.01,60.81,60.99,173
20190201|2018-12-12 12:30,12,60.95,61.08,60.91,60.94,169
20190201|2018-12-12 13:00,12,60.92,60.92,59.99,60.05,907
20190201|2018-12-12 13:30,12,60.06,60.33,59.99,60.14,374
20190201|2018-12-12 14:00,12,60.15,60.19,60.05,60.11,72
20190201|2018-12-12 14:30,12,60.12,60.18,60.09,60.09,76
20190201|2018-12-12 15:00,12,60.16,60.21,60.16,60.21,15
20190201|2018-12-12 15:30,12,60.21,60.23,60.14,60.22,47
20190201|2018-12-12 17:00,13,60.31,60.38,60.26,60.38,35
20190201|2018-12-12 17:30,13,60.33,60.34,60.33,60.34,4
20190201|2018-12-12 18:00,13,60.32,60.36,60.29,60.29,24
20190201|2018-12-12 18:30,13,60.3,60.3,60.27,60.29,5
20190201|2018-12-12 19:00,13,60.32,60.51,60.32,60.48,83
20190201|2018-12-12 19:30,13,60.5,60.52,60.37,60.49,150
20190201|2018-12-12 20:00,13,60.48,60.48,60.41,60.41,55
20190201|2018-12-12 20:30,13,60.48,60.52,60.45,60.49,114
20190201|2018-12-12 21:00,13,60.48,60.58,60.48,60.55,53
20190201|2018-12-12 21:30,13,60.49,60.5,60.49,60.5,3
20190201|2018-12-12 22:00,13,60.42,60.44,60.41,60.44,11
20190201|2018-12-12 22:30,13,60.45,60.45,60.42,60.44,11
20190201|2018-12-12 23:00,13,60.43,60.43,60.43,60.43,1
20190201|2018-12-12 23:30,13,60.43,60.49,60.39,60.42,38
20190201|2018-12-13 00:00,13,60.41,60.49,60.41,60.46,66
20190201|2018-12-13 00:30,13,60.46,60.5,60.4,60.5,72
20190201|2018-12-13 01:00,13,60.42,60.43,60.33,60.33,21
20190201|2018-12-13 01:30,13,60.36,60.4,60.31,60.36,33
20190201|2018-12-13 02:00,13,60.31,60.31,59.89,60.03,392
20190201|2018-12-13 02:30,13,60,60.43,59.98,60.26,357
20190201|2018-12-13 03:00,13,60.27,60.57,60.22,60.33,135
20190201|2018-12-13 03:30,13,60.3,60.37,59.88,60,239
20190201|2018-12-13 04:00,13,60.01,60.01,59.76,59.8,208
20190201|2018-12-13 04:30,13,59.76,60,59.71,59.86,248
20190201|2018-12-13 05:00,13,59.88,60.04,59.84,60.04,163
20190201|2018-12-13 05:30,13,60.03,60.11,59.34,59.41,403
20190201|2018-12-13 06:00,13,59.43,59.58,59.43,59.51,250
20190201|2018-12-13 06:30,13,59.54,59.7,59.53,59.59,130
20190201|2018-12-13 07:00,13,59.6,59.87,59.6,59.73,276
20190201|2018-12-13 07:30,13,59.77,59.88,59.55,59.84,306
20190201|2018-12-13 08:00,13,59.85,60.05,59.75,59.82,359
20190201|2018-12-13 08:30,13,59.83,60.01,59.69,59.99,328
20190201|2018-12-13 09:00,13,60,60.76,59.97,60.45,1178
20190201|2018-12-13 09:30,13,60.46,60.53,60.18,60.52,480
20190201|2018-12-13 10:00,13,60.54,60.59,60.15,60.53,940
20190201|2018-12-13 10:30,13,60.53,60.87,60.47,60.77,929
20190201|2018-12-13 11:00,13,60.74,61.17,60.62,60.72,857
20190201|2018-12-13 11:30,13,60.79,60.82,60.65,60.75,195
20190201|2018-12-13 12:00,13,60.78,60.87,60.67,60.74,171
20190201|2018-12-13 12:30,13,60.73,60.96,60.68,60.76,204
20190201|2018-12-13 13:00,13,60.8,61.57,60.73,61.54,815
20190201|2018-12-13 13:30,13,61.51,61.58,61.39,61.48,645
20190201|2018-12-13 14:00,13,61.51,61.96,61.47,61.94,337
20190201|2018-12-13 14:30,13,61.92,61.99,61.71,61.72,156
20190201|2018-12-13 15:00,13,61.76,62.02,61.76,61.84,53
20190201|2018-12-13 15:30,13,61.86,61.89,61.58,61.58,45
20190201|2018-12-13 17:00,14,61.66,61.75,61.65,61.68,13
20190201|2018-12-13 17:30,14,61.64,61.66,61.62,61.62,4
20190201|2018-12-13 18:00,14,61.63,61.64,61.53,61.55,45
20190201|2018-12-13 18:30,14,61.56,61.56,61.45,61.48,25
20190201|2018-12-13 19:00,14,61.46,61.46,61,61.01,162
20190201|2018-12-13 19:30,14,61.02,61.15,61.01,61.08,43
20190201|2018-12-13 20:00,14,61.05,61.11,61.02,61.08,58
20190201|2018-12-13 20:30,14,61.05,61.07,60.96,60.97,29
20190201|2018-12-13 21:00,14,60.97,61.15,60.97,61.08,29
20190201|2018-12-13 21:30,14,61.07,61.12,61.07,61.1,14
20190201|2018-12-13 22:00,14,61.13,61.13,61.09,61.09,15
20190201|2018-12-13 22:30,14,61.08,61.08,61.04,61.05,16
20190201|2018-12-13 23:00,14,61.06,61.11,61.05,61.11,3
20190201|2018-12-13 23:30,14,61.06,61.06,61.06,61.06,1
20190201|2018-12-14 00:00,14,60.96,60.96,60.88,60.91,83
20190201|2018-12-14 00:30,14,60.93,60.96,60.91,60.93,7
20190201|2018-12-14 01:00,14,61.01,61.11,60.95,60.95,69
20190201|2018-12-14 01:30,14,60.87,61.07,60.87,60.96,93
20190201|2018-12-14 02:00,14,60.97,61.13,60.86,60.91,318
20190201|2018-12-14 02:30,14,60.9,61.05,60.78,60.88,418
20190201|2018-12-14 03:00,14,60.84,61.15,60.77,61.1,242
20190201|2018-12-14 03:30,14,61.11,61.42,61.07,61.25,277
20190201|2018-12-14 04:00,14,61.26,61.47,61.18,61.2,105
20190201|2018-12-14 04:30,14,61.25,61.33,61.01,61.09,133
20190201|2018-12-14 05:00,14,61.12,61.25,61.06,61.13,67
20190201|2018-12-14 05:30,14,61.1,61.14,60.83,60.99,200
20190201|2018-12-14 06:00,14,60.95,61,60.85,60.95,73
20190201|2018-12-14 06:30,14,60.9,61.12,60.86,61.11,62
20190201|2018-12-14 07:00,14,61.02,61.42,60.98,61.25,235
20190201|2018-12-14 07:30,14,61.25,61.57,61.17,61.5,336
20190201|2018-12-14 08:00,14,61.47,61.5,61.13,61.19,217
20190201|2018-12-14 08:30,14,61.16,61.18,60.83,60.98,455
20190201|2018-12-14 09:00,14,60.96,61.12,60.54,60.65,757
20190201|2018-12-14 09:30,14,60.62,60.75,60.52,60.66,344
20190201|2018-12-14 10:00,14,60.62,60.74,60.1,60.18,953
20190201|2018-12-14 10:30,14,60.21,60.33,60.02,60.05,672
20190201|2018-12-14 11:00,14,60.07,60.3,60.07,60.15,323
20190201|2018-12-14 11:30,14,60.15,60.33,60.14,60.21,271
20190201|2018-12-14 12:00,14,60.21,60.34,60.09,60.11,328
20190201|2018-12-14 12:30,14,60.1,60.33,60.1,60.14,241
20190201|2018-12-14 13:00,14,60.14,60.44,59.92,60.34,889
20190201|2018-12-14 13:30,14,60.36,60.43,60.05,60.23,489
20190201|2018-12-14 14:00,14,60.18,60.24,60.1,60.15,83
20190201|2018-12-14 14:30,14,60.12,60.17,60.05,60.14,106
20190201|2018-12-14 15:00,14,60.13,60.28,60.12,60.26,25
20190201|2018-12-14 15:30,14,60.26,60.37,60.24,60.3,66
20190201|2018-12-16 17:00,17,60.37,60.37,60.33,60.35,3
20190201|2018-12-16 17:30,17,60.34,60.34,60.34,60.34,1
20190201|2018-12-16 18:00,17,60.3,60.45,60.26,60.44,10
20190201|2018-12-16 18:30,17,60.46,60.51,60.41,60.47,8
20190201|2018-12-16 19:00,17,60.43,60.47,60.41,60.44,41
20190201|2018-12-16 19:30,17,60.41,60.43,60.18,60.23,44
20190201|2018-12-16 20:00,17,60.11,60.18,60.1,60.16,27
20190201|2018-12-16 20:30,17,60.23,60.33,60.15,60.32,85
20190201|2018-12-16 21:00,17,60.32,60.34,60.32,60.34,4
20190201|2018-12-16 21:30,17,60.34,60.34,60.29,60.3,5
20190201|2018-12-16 22:00,17,60.3,60.33,60.3,60.33,4
20190201|2018-12-16 22:30,17,60.39,60.39,60.32,60.32,22
20190201|2018-12-16 23:00,17,60.35,60.35,60.31,60.33,7
20190201|2018-12-16 23:30,17,60.36,60.36,60.25,60.25,73
20190201|2018-12-17 00:00,17,60.24,60.24,60.17,60.21,36
20190201|2018-12-17 00:30,17,60.24,60.26,60.18,60.24,31
20190201|2018-12-17 01:00,17,60.23,60.35,60.23,60.27,19
20190201|2018-12-17 01:30,17,60.28,60.44,60.24,60.24,46
20190201|2018-12-17 02:00,17,60.26,60.43,60.13,60.23,324
20190201|2018-12-17 02:30,17,60.19,60.41,60.1,60.25,240
20190201|2018-12-17 03:00,17,60.29,60.4,60.28,60.32,113
20190201|2018-12-17 03:30,17,60.34,60.36,60.18,60.27,95
20190201|2018-12-17 04:00,17,60.31,60.87,60.31,60.82,334
20190201|2018-12-17 04:30,17,60.82,61.04,60.75,60.93,221
20190201|2018-12-17 05:00,17,60.95,60.96,60.83,60.83,108
20190201|2018-12-17 05:30,17,60.88,61.01,60.78,61,92
20190201|2018-12-17 06:00,17,61.01,61.19,60.99,61.02,210
20190201|2018-12-17 06:30,17,61.01,61.14,60.95,60.96,71
20190201|2018-12-17 07:00,17,60.95,60.95,60.58,60.64,520
20190201|2018-12-17 07:30,17,60.69,60.73,60.51,60.72,222
20190201|2018-12-17 08:00,17,60.74,60.74,60.44,60.57,210
20190201|2018-12-17 08:30,17,60.52,60.75,60.34,60.51,331
20190201|2018-12-17 09:00,17,60.51,60.54,59.74,59.91,1015
20190201|2018-12-17 09:30,17,59.9,60.27,59.78,60.26,1224
20190201|2018-12-17 10:00,17,60.23,60.42,59.59,59.65,1772
20190201|2018-12-17 10:30,17,59.64,59.89,59.47,59.89,794
20190201|2018-12-17 11:00,17,59.9,59.97,59.7,59.85,505
20190201|2018-12-17 11:30,17,59.85,59.97,59.76,59.87,402
20190201|2018-12-17 12:00,17,59.87,59.92,59.55,59.8,373
20190201|2018-12-17 12:30,17,59.81,59.87,59.54,59.77,525
20190201|2018-12-17 13:00,17,59.77,59.83,59.43,59.54,982
20190201|2018-12-17 13:30,17,59.59,59.61,58.82,59.07,937
20190201|2018-12-17 14:00,17,59.06,59.11,58.79,58.87,162
20190201|2018-12-17 14:30,17,58.88,58.97,58.7,58.81,144
20190201|2018-12-17 15:00,17,58.84,58.88,58.71,58.73,68
20190201|2018-12-17 15:30,17,58.7,58.78,58.63,58.76,79
20190201|2018-12-17 17:00,18,58.81,58.89,58.8,58.89,18
20190201|2018-12-17 17:30,18,58.79,58.85,58.79,58.85,8
20190201|2018-12-17 18:00,18,58.89,58.89,58.86,58.87,4
20190201|2018-12-17 18:30,18,58.9,58.98,58.89,58.97,12
20190201|2018-12-17 19:00,18,58.96,59.22,58.89,58.97,83
20190201|2018-12-17 19:30,18,58.99,59.1,58.94,59.04,23
20190201|2018-12-17 20:00,18,59.04,59.04,58.95,58.95,36
20190201|2018-12-17 20:30,18,58.96,59.02,58.96,59.02,15
20190201|2018-12-17 21:00,18,59,59.01,58.94,58.95,31
20190201|2018-12-17 21:30,18,58.94,58.94,58.79,58.84,40
20190201|2018-12-17 22:00,18,58.89,58.89,58.83,58.85,8
20190201|2018-12-17 22:30,18,58.82,58.82,58.73,58.76,12
20190201|2018-12-17 23:00,18,58.71,58.74,58.71,58.72,6
20190201|2018-12-17 23:30,18,58.76,58.78,58.2,58.55,348
20190201|2018-12-18 00:00,18,58.51,58.69,58.48,58.57,119
20190201|2018-12-18 00:30,18,58.58,58.63,58.54,58.6,57
20190201|2018-12-18 01:00,18,58.66,58.8,58.48,58.49,80
20190201|2018-12-18 01:30,18,58.46,58.56,58.26,58.34,265
20190201|2018-12-18 02:00,18,58.3,58.61,58.29,58.45,371
20190201|2018-12-18 02:30,18,58.46,58.72,58.39,58.39,504
20190201|2018-12-18 03:00,18,58.4,58.4,57.2,57.86,1584
20190201|2018-12-18 03:30,18,57.86,57.98,57.59,57.83,252
20190201|2018-12-18 04:00,18,57.9,57.98,57.69,57.95,233
20190201|2018-12-18 04:30,18,57.94,58.26,57.76,58.16,335
20190201|2018-12-18 05:00,18,58.16,58.28,57.97,58.22,164
20190201|2018-12-18 05:30,18,58.25,58.32,57.98,58.02,213
20190201|2018-12-18 06:00,18,58.06,58.12,57.89,58.08,152
20190201|2018-12-18 06:30,18,58.08,58.32,58.05,58.31,204
20190201|2018-12-18 07:00,18,58.35,58.48,58.21,58.43,296
20190201|2018-12-18 07:30,18,58.4,58.66,58.23,58.57,470
20190201|2018-12-18 08:00,18,58.55,59.04,58.5,58.74,766
20190201|2018-12-18 08:30,18,58.76,58.78,58.22,58.37,902
20190201|2018-12-18 09:00,18,58.37,58.84,58.31,58.81,556
20190201|2018-12-18 09:30,18,58.82,58.84,57.53,57.62,1293
20190201|2018-12-18 10:00,18,57.67,57.83,56.97,57.12,1392
20190201|2018-12-18 10:30,18,57.12,57.26,56.86,57.15,1018
20190201|2018-12-18 11:00,18,57.15,57.48,57.08,57.34,374
20190201|2018-12-18 11:30,18,57.31,57.55,57.26,57.37,410
20190201|2018-12-18 12:00,18,57.37,57.45,57.24,57.36,254
20190201|2018-12-18 12:30,18,57.44,57.47,56.8,56.92,702
20190201|2018-12-18 13:00,18,56.99,57.24,56.19,56.22,1803
20190201|2018-12-18 13:30,18,56.24,56.55,55.67,56.06,1066
20190201|2018-12-18 14:00,18,56.07,56.32,56.02,56.32,177
20190201|2018-12-18 14:30,18,56.3,56.36,56.18,56.18,99
20190201|2018-12-18 15:00,18,56.2,56.39,56.2,56.38,51
20190201|2018-12-18 15:30,18,56.33,56.33,55.94,56.07,82
20190201|2018-12-18 17:00,19,56.21,56.47,56.21,56.44,19
20190201|2018-12-18 17:30,19,56.5,56.5,56.4,56.46,15
20190201|2018-12-18 18:00,19,56.49,56.71,56.46,56.55,26
20190201|2018-12-18 18:30,19,56.56,56.65,56.54,56.59,25
20190201|2018-12-18 19:00,19,56.56,56.83,56.37,56.41,191
20190201|2018-12-18 19:30,19,56.45,56.66,56.44,56.54,52
20190201|2018-12-18 20:00,19,56.49,56.49,56.27,56.46,55
20190201|2018-12-18 20:30,19,56.46,56.57,56.39,56.56,46
20190201|2018-12-18 21:00,19,56.61,56.66,56.57,56.57,29
20190201|2018-12-18 21:30,19,56.53,56.53,56.43,56.43,16
20190201|2018-12-18 22:00,19,56.43,56.48,56.43,56.48,5
20190201|2018-12-18 22:30,19,56.42,56.5,56.42,56.5,17
20190201|2018-12-18 23:00,19,56.46,56.5,56.46,56.48,23
20190201|2018-12-18 23:30,19,56.53,56.67,56.53,56.63,91
20190201|2018-12-19 00:00,19,56.61,56.73,56.58,56.69,52
20190201|2018-12-19 00:30,19,56.74,56.74,56.49,56.54,61
20190201|2018-12-19 01:00,19,56.51,56.55,56.35,56.36,87
20190201|2018-12-19 01:30,19,56.33,56.52,56.33,56.45,72
20190201|2018-12-19 02:00,19,56.45,56.72,56.44,56.64,459
20190201|2018-12-19 02:30,19,56.63,56.72,56.41,56.42,376
20190201|2018-12-19 03:00,19,56.46,56.66,56.13,56.56,452
20190201|2018-12-19 03:30,19,56.59,56.84,56.48,56.67,295
20190201|2018-12-19 04:00,19,56.68,57.02,56.67,56.74,178
20190201|2018-12-19 04:30,19,56.67,56.69,56.29,56.37,380
20190201|2018-12-19 05:00,19,56.41,56.57,56.21,56.5,192
20190201|2018-12-19 05:30,19,56.53,56.55,56.03,56.44,522
20190201|2018-12-19 06:00,19,56.5,56.73,56.5,56.61,140
20190201|2018-12-19 06:30,19,56.61,56.82,56.43,56.53,133
20190201|2018-12-19 07:00,19,56.53,56.6,56.11,56.13,261
20190201|2018-12-19 07:30,19,56.19,56.47,56.17,56.46,182
20190201|2018-12-19 08:00,19,56.43,56.94,56.43,56.81,412
20190201|2018-12-19 08:30,19,56.83,57.31,56.71,57.18,560
20190201|2018-12-19 09:00,19,57.2,57.46,57.03,57.36,811
20190201|2018-12-19 09:30,19,57.39,58.04,57.16,58.03,1870
20190201|2018-12-19 10:00,19,58.08,58.1,57.39,57.56,1427
20190201|2018-12-19 10:30,19,57.55,57.79,57.45,57.57,802
20190201|2018-12-19 11:00,19,57.58,57.7,57.4,57.55,446
20190201|2018-12-19 11:30,19,57.55,57.73,57.03,57.23,1001
20190201|2018-12-19 12:00,19,57.24,57.4,56.72,56.79,778
20190201|2018-12-19 12:30,19,56.77,57.06,56.72,56.84,473
20190201|2018-12-19 13:00,19,56.9,57.34,56.13,57.27,2000
20190201|2018-12-19 13:30,19,57.26,57.28,56.37,56.52,505
20190201|2018-12-19 14:00,19,56.48,56.7,56.3,56.64,140
20190201|2018-12-19 14:30,19,56.6,56.67,56.43,56.67,87
20190201|2018-12-19 15:00,19,56.64,56.65,56.39,56.51,32
20190201|2018-12-19 15:30,19,56.52,56.54,56.43,56.48,44
20190201|2018-12-19 17:00,20,56.55,56.55,56.55,56.55,1
20190201|2018-12-19 17:30,20,56.61,56.63,56.54,56.54,4
20190201|2018-12-19 18:00,20,56.48,56.48,56.44,56.44,5
20190201|2018-12-19 18:30,20,56.47,56.51,56.47,56.51,3
20190201|2018-12-19 19:00,20,56.54,56.74,56.54,56.74,69
20190201|2018-12-19 19:30,20,56.7,56.7,56.56,56.58,37
20190201|2018-12-19 20:00,20,56.69,56.69,56.5,56.5,17
20190201|2018-12-19 20:30,20,56.52,56.65,56.52,56.64,23
20190201|2018-12-19 21:00,20,56.58,56.58,56.49,56.49,9
20190201|2018-12-19 21:30,20,56.47,56.47,56.4,56.4,13
20190201|2018-12-19 22:00,20,56.39,56.39,56.21,56.25,27
20190201|2018-12-19 22:30,20,56.13,56.21,56.12,56.19,22
20190201|2018-12-19 23:00,20,56.2,56.26,56.17,56.17,9
20190201|2018-12-19 23:30,20,56.22,56.36,56.22,56.35,29
20190201|2018-12-20 00:00,20,56.34,56.47,56.33,56.45,29
20190201|2018-12-20 00:30,20,56.49,56.49,56.27,56.28,55
20190201|2018-12-20 01:00,20,56.31,56.38,56.19,56.19,30
20190201|2018-12-20 01:30,20,56.19,56.38,56.19,56.37,106
20190201|2018-12-20 02:00,20,56.34,56.34,55.54,55.64,757
20190201|2018-12-20 02:30,20,55.64,55.79,55.3,55.41,686
20190201|2018-12-20 03:00,20,55.38,55.62,54.66,55.62,1203
20190201|2018-12-20 03:30,20,55.6,55.76,55.39,55.61,476
20190201|2018-12-20 04:00,20,55.64,55.73,55.31,55.63,325
20190201|2018-12-20 04:30,20,55.49,55.49,54.88,55.13,453
20190201|2018-12-20 05:00,20,55.12,55.44,55.08,55.44,297
20190201|2018-12-20 05:30,20,55.46,55.61,55.32,55.44,201
20190201|2018-12-20 06:00,20,55.43,55.92,55.23,55.58,392
20190201|2018-12-20 06:30,20,55.55,55.75,55.4,55.6,231
20190201|2018-12-20 07:00,20,55.6,55.7,55.33,55.67,386
20190201|2018-12-20 07:30,20,55.67,55.92,55.63,55.63,259
20190201|2018-12-20 08:00,20,55.61,55.87,55.5,55.61,378
20190201|2018-12-20 08:30,20,55.62,56.01,55.48,55.88,594
20190201|2018-12-20 09:00,20,55.88,56.35,55.65,55.8,728
20190201|2018-12-20 09:30,20,55.82,55.86,55.55,55.55,428
20190201|2018-12-20 10:00,20,55.5,55.66,54.74,54.83,1322
20190201|2018-12-20 10:30,20,54.84,55.27,54.55,55.08,1111
20190201|2018-12-20 11:00,20,55.06,55.42,54.95,55.28,505
20190201|2018-12-20 11:30,20,55.27,55.29,54.73,54.81,398
20190201|2018-12-20 12:00,20,54.81,54.98,54.67,54.74,284
20190201|2018-12-20 12:30,20,54.7,54.95,54.53,54.62,496
20190201|2018-12-20 13:00,20,54.64,54.66,54.28,54.4,1229
20190201|2018-12-20 13:30,20,54.38,54.76,54.36,54.63,276
20190201|2018-12-20 14:00,20,54.65,54.66,54.45,54.6,60
20190201|2018-12-20 14:30,20,54.63,54.74,54.63,54.67,47
20190201|2018-12-20 15:00,20,54.7,54.8,54.7,54.79,27
20190201|2018-12-20 15:30,20,54.79,54.79,54.72,54.75,19
20190201|2018-12-20 17:00,21,54.82,54.94,54.82,54.86,7
20190201|2018-12-20 17:30,21,54.91,54.96,54.91,54.93,15
20190201|2018-12-20 18:00,21,54.94,55.1,54.93,55.02,25
20190201|2018-12-20 18:30,21,55.14,55.14,54.98,54.99,33
20190201|2018-12-20 19:00,21,55.01,55.2,55.01,55.15,72
20190201|2018-12-20 19:30,21,55.16,55.3,55.15,55.15,31
20190201|2018-12-20 20:00,21,55.05,55.06,54.94,55.06,31
20190201|2018-12-20 20:30,21,55.08,55.22,55.05,55.18,13
20190201|2018-12-20 21:00,21,55.09,55.11,54.99,55.04,10
20190201|2018-12-20 21:30,21,55.01,55.05,54.93,54.93,13
20190201|2018-12-20 22:00,21,54.89,54.9,54.52,54.54,92
20190201|2018-12-20 22:30,21,54.53,54.75,54.48,54.75,76
20190201|2018-12-20 23:00,21,54.77,54.77,54.64,54.74,16
20190201|2018-12-20 23:30,21,54.82,54.83,54.72,54.73,33
20190201|2018-12-21 00:00,21,54.67,54.81,54.6,54.65,86
20190201|2018-12-21 00:30,21,54.63,54.88,54.59,54.87,132
20190201|2018-12-21 01:00,21,54.85,54.98,54.85,54.94,97
20190201|2018-12-21 01:30,21,54.95,55,54.88,54.88,71
20190201|2018-12-21 02:00,21,54.86,55.01,54.73,54.78,340
20190201|2018-12-21 02:30,21,54.76,54.85,54.35,54.35,514
20190201|2018-12-21 03:00,21,54.38,54.62,54.25,54.53,410
20190201|2018-12-21 03:30,21,54.53,54.53,54.16,54.16,354
20190201|2018-12-21 04:00,21,54.17,54.23,53.74,53.89,752
20190201|2018-12-21 04:30,21,53.89,53.95,53.6,53.74,562
20190201|2018-12-21 05:00,21,53.71,53.71,52.94,53.43,1231
20190201|2018-12-21 05:30,21,53.46,53.6,53.17,53.23,385
20190201|2018-12-21 06:00,21,53.21,53.29,52.82,52.84,974
20190201|2018-12-21 06:30,21,52.85,53.14,52.81,53.08,574
20190201|2018-12-21 07:00,21,53.09,53.33,52.88,53.09,571
20190201|2018-12-21 07:30,21,53.1,53.44,53.01,53.17,546
20190201|2018-12-21 08:00,21,53.17,53.71,53.14,53.47,542
20190201|2018-12-21 08:30,21,53.49,53.54,53.14,53.37,367
20190201|2018-12-21 09:00,21,53.35,53.98,53.35,53.72,922
20190201|2018-12-21 09:30,21,53.74,54,53.7,53.9,506
20190201|2018-12-21 10:00,21,53.82,54.13,53.52,54.07,749
20190201|2018-12-21 10:30,21,54.1,54.27,54,54.06,550
20190201|2018-12-21 11:00,21,54.03,54.03,53.68,53.72,250
20190201|2018-12-21 11:30,21,53.7,54.26,53.64,54.17,373
20190201|2018-12-21 12:00,21,54.2,54.34,53.92,54.29,302
20190201|2018-12-21 12:30,21,54.25,54.37,53.95,54.07,331
20190201|2018-12-21 13:00,21,54.06,54.33,53.57,53.96,1241
20190201|2018-12-21 13:30,21,53.97,53.98,53.51,53.74,347
20190201|2018-12-21 14:00,21,53.71,53.81,53.4,53.4,92
20190201|2018-12-21 14:30,21,53.42,53.56,53.38,53.53,89
20190201|2018-12-21 15:00,21,53.49,53.51,53.47,53.48,9
20190201|2018-12-21 15:30,21,53.51,53.55,53.46,53.49,17
20190201|2018-12-23 17:00,24,53.58,53.83,53.58,53.72,27
20190201|2018-12-23 17:30,24,53.73,53.73,53.65,53.65,5
20190201|2018-12-23 18:00,24,53.65,53.65,53.47,53.49,14
20190201|2018-12-23 18:30,24,53.53,53.57,53.49,53.53,12
20190201|2018-12-23 19:00,24,53.57,53.84,53.57,53.6,83
20190201|2018-12-23 19:30,24,53.55,53.76,53.5,53.76,15
20190201|2018-12-23 20:00,24,53.76,54.02,53.74,53.95,45
20190201|2018-12-23 20:30,24,54.02,54.5,54.02,54.33,108
20190201|2018-12-23 21:00,24,54.34,54.64,54.34,54.54,56
20190201|2018-12-23 21:30,24,54.42,54.42,54.29,54.29,11
20190201|2018-12-23 22:00,24,54.35,54.41,54.23,54.32,36
20190201|2018-12-23 22:30,24,54.38,54.42,54.33,54.39,22
20190201|2018-12-23 23:00,24,54.38,54.4,54.37,54.4,33
20190201|2018-12-23 23:30,24,54.41,54.43,54.14,54.22,64
20190201|2018-12-24 00:00,24,54.17,54.17,53.83,53.86,130
20190201|2018-12-24 00:30,24,53.87,54.13,53.83,54.13,104
20190201|2018-12-24 01:00,24,54.13,54.21,54.12,54.19,20
20190201|2018-12-24 01:30,24,54.19,54.22,54.06,54.07,23
20190201|2018-12-24 02:00,24,54.02,54.19,53.76,53.76,202
20190201|2018-12-24 02:30,24,53.76,53.97,53.76,53.96,101
20190201|2018-12-24 03:00,24,53.86,53.99,53.6,53.66,266
20190201|2018-12-24 03:30,24,53.67,53.75,53.56,53.7,48
20190201|2018-12-24 04:00,24,53.67,53.86,53.67,53.77,94
20190201|2018-12-24 04:30,24,53.8,53.86,53.73,53.76,125
20190201|2018-12-24 05:00,24,53.66,53.9,53.65,53.81,42
20190201|2018-12-24 05:30,24,53.79,53.98,53.78,53.86,79
20190201|2018-12-24 06:00,24,53.93,53.95,53.28,53.62,412
20190201|2018-12-24 06:30,24,53.61,53.61,53.31,53.34,122
20190201|2018-12-24 07:00,24,53.3,53.45,53.2,53.31,249
20190201|2018-12-24 07:30,24,53.3,53.41,53.2,53.36,170
20190201|2018-12-24 08:00,24,53.35,53.57,53.3,53.46,203
20190201|2018-12-24 08:30,24,53.52,53.64,53.13,53.22,299
20190201|2018-12-24 09:00,24,53.24,53.26,52.93,53.14,209
20190201|2018-12-24 09:30,24,53.16,53.21,52.83,52.86,268
20190201|2018-12-24 10:00,24,52.89,52.98,52.35,52.42,483
20190201|2018-12-24 10:30,24,52.45,52.63,52.34,52.47,223
20190201|2018-12-24 11:00,24,52.48,52.54,52.27,52.32,249
20190201|2018-12-24 11:30,24,52.38,52.42,51.73,51.77,323
20190201|2018-12-24 12:00,24,51.76,51.76,50.38,50.48,847
20190201|2018-12-24 12:30,24,50.49,50.89,50.49,50.78,274
20190201|2018-12-25 17:00,26,51.13,51.13,51.01,51.01,6
20190201|2018-12-25 17:30,26,50.9,50.98,50.9,50.93,8
20190201|2018-12-25 18:00,26,50.98,51.3,50.98,51.3,11
20190201|2018-12-25 18:30,26,51.31,51.41,51.13,51.13,41
20190201|2018-12-25 19:00,26,51.13,51.13,50.27,50.28,186
20190201|2018-12-25 19:30,26,50.26,50.3,49.96,50.27,38
20190201|2018-12-25 20:00,26,50.22,50.27,50.02,50.22,28
20190201|2018-12-25 20:30,26,50.24,50.32,50.16,50.32,15
20190201|2018-12-25 21:00,26,50.29,50.35,50.16,50.32,27
20190201|2018-12-25 21:30,26,50.34,50.43,50.31,50.35,32
20190201|2018-12-25 22:00,26,50.3,50.42,50.28,50.42,10
20190201|2018-12-25 22:30,26,50.47,50.49,50.44,50.44,10
20190201|2018-12-25 23:00,26,50.39,50.49,50.37,50.37,14
20190201|2018-12-25 23:30,26,50.32,50.32,50.19,50.25,33
20190201|2018-12-26 00:00,26,50.28,50.36,50.27,50.34,18
20190201|2018-12-26 00:30,26,50.31,50.41,50.31,50.35,67
20190201|2018-12-26 01:00,26,50.28,50.35,50.19,50.23,86
20190201|2018-12-26 01:30,26,50.15,50.24,50.06,50.15,32
20190201|2018-12-26 02:00,26,50.13,50.35,50.11,50.22,78
20190201|2018-12-26 02:30,26,50.2,50.51,50.17,50.51,99
20190201|2018-12-26 03:00,26,50.55,51.06,50.49,51.06,114
20190201|2018-12-26 03:30,26,51.02,51.04,50.82,50.86,50
20190201|2018-12-26 04:00,26,50.86,51.19,50.79,51.18,59
20190201|2018-12-26 04:30,26,51.12,51.24,51.01,51.01,25
20190201|2018-12-26 05:00,26,50.97,51.13,50.97,51.02,28
20190201|2018-12-26 05:30,26,51.02,51.29,50.88,51.23,46
20190201|2018-12-26 06:00,26,51.24,51.24,51.02,51.1,56
20190201|2018-12-26 06:30,26,51.22,51.22,50.89,50.92,76
20190201|2018-12-26 07:00,26,50.91,51.01,50.47,50.53,189
20190201|2018-12-26 07:30,26,50.44,50.75,50.36,50.6,98
20190201|2018-12-26 08:00,26,50.64,51.42,50.64,51.32,194
20190201|2018-12-26 08:30,26,51.38,52.01,51.33,51.55,374
20190201|2018-12-26 09:00,26,51.51,52.04,51.38,52.01,139
20190201|2018-12-26 09:30,26,51.84,52.28,51.8,52.04,165
20190201|2018-12-26 10:00,26,52,52.95,51.98,52.77,207
20190201|2018-12-26 10:30,26,52.83,53.19,52.78,53.18,190
20190201|2018-12-26 11:00,26,53.22,54.07,53.14,53.61,512
20190201|2018-12-26 11:30,26,53.53,54.05,53.49,53.87,179
20190201|2018-12-26 12:00,26,53.88,53.94,53.52,53.78,173
20190201|2018-12-26 12:30,26,53.76,54.04,53.61,54.02,206
20190201|2018-12-26 13:00,26,54.02,54.87,53.8,54.43,595
20190201|2018-12-26 13:30,26,54.42,54.92,54.29,54.92,108
20190201|2018-12-26 14:00,26,54.89,54.96,54.69,54.91,34
20190201|2018-12-26 14:30,26,54.94,55.28,54.8,55.23,51
20190201|2018-12-26 15:00,26,55.24,55.24,55.07,55.07,10
20190201|2018-12-26 15:30,26,55.06,55.11,54.94,54.94,7
20190201|2018-12-26 17:00,27,54.92,54.92,54.92,54.92,1
20190201|2018-12-26 18:00,27,54.7,54.7,54.7,54.7,1
20190201|2018-12-26 18:30,27,54.7,54.7,54.5,54.5,2
20190201|2018-12-26 19:00,27,54.61,54.61,53.96,53.96,62
20190201|2018-12-26 19:30,27,53.95,54.04,53.87,54.04,25
20190201|2018-12-26 20:00,27,54.08,54.38,54.08,54.36,33
20190201|2018-12-26 20:30,27,54.27,54.3,54.16,54.2,18
20190201|2018-12-26 21:00,27,54.19,54.33,54.13,54.33,15
20190201|2018-12-26 21:30,27,54.34,54.34,54.34,54.34,1
20190201|2018-12-26 22:00,27,54.27,54.27,54.27,54.27,1
20190201|2018-12-26 22:30,27,54.24,54.48,54.24,54.48,6
20190201|2018-12-26 23:00,27,54.58,54.58,54.58,54.58,1
20190201|2018-12-26 23:30,27,54.39,54.42,54.35,54.38,32
20190201|2018-12-27 00:00,27,54.32,54.32,54.22,54.22,7
20190201|2018-12-27 00:30,27,54.22,54.35,54.22,54.29,29
20190201|2018-12-27 01:00,27,54.1,54.13,53.75,53.81,29
20190201|2018-12-27 01:30,27,53.75,53.77,53.7,53.73,22
20190201|2018-12-27 02:00,27,53.58,53.92,53.58,53.92,37
20190201|2018-12-27 02:30,27,53.87,53.87,53.69,53.69,29
20190201|2018-12-27 03:00,27,53.54,53.55,53.2,53.33,93
20190201|2018-12-27 03:30,27,53.29,53.33,52.8,52.99,72
20190201|2018-12-27 04:00,27,53.1,53.54,53.1,53.51,56
20190201|2018-12-27 04:30,27,53.45,53.62,53.36,53.51,23
20190201|2018-12-27 05:00,27,53.57,53.91,53.51,53.75,38
20190201|2018-12-27 05:30,27,53.72,53.72,53.49,53.49,12
20190201|2018-12-27 06:00,27,53.47,53.59,53.32,53.34,27
20190201|2018-12-27 06:30,27,53.5,53.75,53.33,53.34,41
20190201|2018-12-27 07:00,27,53.38,53.67,53.19,53.55,135
20190201|2018-12-27 07:30,27,53.56,53.9,53.5,53.58,148
20190201|2018-12-27 08:00,27,53.53,53.58,53.19,53.32,105
20190201|2018-12-27 08:30,27,53.36,53.6,53.25,53.57,73
20190201|2018-12-27 09:00,27,53.57,53.67,53.21,53.34,115
20190201|2018-12-27 09:30,27,53.32,53.69,53.17,53.37,90
20190201|2018-12-27 10:00,27,53.32,53.33,52.66,53.06,346
20190201|2018-12-27 10:30,27,53.08,53.11,52.71,52.92,93
20190201|2018-12-27 11:00,27,52.93,52.93,52.59,52.59,53
20190201|2018-12-27 11:30,27,52.56,53.09,52.56,53.01,50
20190201|2018-12-27 12:00,27,53.01,53.01,52.86,52.94,17
20190201|2018-12-27 12:30,27,52.79,52.88,52.64,52.68,29
20190201|2018-12-27 13:00,27,52.56,52.58,51.99,52.25,94
20190201|2018-12-27 13:30,27,52.35,52.58,52.34,52.49,20
20190201|2018-12-27 14:00,27,52.63,52.91,52.63,52.9,29
20190201|2018-12-27 14:30,27,52.86,53.17,52.8,53.17,41
20190201|2018-12-27 15:00,27,53.23,53.27,53.23,53.27,2
20190201|2018-12-27 15:30,27,52.96,52.96,52.86,52.86,3
20190201|2018-12-27 18:00,28,53.03,53.03,53.03,53.03,1
20190201|2018-12-27 19:00,28,53.46,53.46,53.39,53.39,3
20190201|2018-12-27 20:00,28,53.16,53.22,53.16,53.22,10
20190201|2018-12-27 20:30,28,53.2,53.2,53.18,53.18,2
20190201|2018-12-27 21:00,28,52.92,52.93,52.92,52.93,3
20190201|2018-12-27 22:00,28,53.26,53.5,53.26,53.5,2
20190201|2018-12-27 22:30,28,53.31,53.31,53.31,53.31,1
20190201|2018-12-27 23:00,28,53.09,53.09,53.09,53.09,1
20190201|2018-12-27 23:30,28,53.09,53.2,53.07,53.2,11
20190201|2018-12-28 00:00,28,53.2,53.22,53.13,53.13,12
20190201|2018-12-28 00:30,28,53.22,53.22,53.18,53.18,4
20190201|2018-12-28 01:00,28,53.15,53.21,53.15,53.21,4
20190201|2018-12-28 01:30,28,53.23,53.25,53.2,53.2,3
20190201|2018-12-28 02:00,28,53.25,53.51,53.21,53.51,18
20190201|2018-12-28 02:30,28,53.3,53.3,53.3,53.3,1
20190201|2018-12-28 03:00,28,53.27,53.39,53.1,53.38,40
20190201|2018-12-28 03:30,28,53.3,53.31,53.15,53.26,23
20190201|2018-12-28 04:00,28,53.09,53.39,53.08,53.08,27
20190201|2018-12-28 04:30,28,52.89,52.93,52.84,52.93,5
20190201|2018-12-28 05:00,28,52.82,52.88,52.72,52.78,14
20190201|2018-12-28 05:30,28,52.93,53,52.93,53,5
20190201|2018-12-28 06:00,28,52.58,52.58,51.63,51.63,64
20190201|2018-12-28 06:30,28,51.7,52.05,51.7,51.92,17
20190201|2018-12-28 07:00,28,52.04,52.09,51.92,52.09,9
20190201|2018-12-28 07:30,28,52.17,52.37,52.13,52.37,18
20190201|2018-12-28 08:00,28,52.25,52.39,52.05,52.14,36
20190201|2018-12-28 08:30,28,52.25,52.38,52.15,52.31,55
20190201|2018-12-28 09:00,28,52.28,52.28,51.83,51.83,10
20190201|2018-12-28 09:30,28,51.86,52,51.86,51.95,10
20190201|2018-12-28 10:00,28,51.85,52.12,51.85,52.02,10
20190201|2018-12-28 10:30,28,52.15,52.27,52.15,52.27,4
20190201|2018-12-28 11:00,28,52.23,52.23,52.12,52.22,38
20190201|2018-12-28 11:30,28,52.25,52.27,52.21,52.27,26
20190201|2018-12-28 12:00,28,52.22,52.26,52.18,52.26,29
20190201|2018-12-28 12:30,28,52.2,52.27,52.18,52.21,18
20190201|2018-12-28 13:00,28,52.22,52.29,52.17,52.17,28
20190401|2018-01-09 10:00,9,63.59,63.59,63.59,63.59,1
20190401|2018-03-21 09:00,21,64.19,64.19,64.19,64.19,2
20190401|2018-03-21 10:00,21,64.75,64.75,64.75,64.75,1
20190401|2018-03-26 01:00,26,65.44,65.44,65.44,65.44,1
20190401|2018-03-26 03:30,26,65.42,65.42,65.42,65.42,1
20190401|2018-03-26 08:00,26,65.63,65.63,65.48,65.48,4
20190401|2018-03-26 09:00,26,65.42,65.42,65.42,65.42,1
20190401|2018-04-02 08:30,2,64.73,64.73,64.73,64.73,1
20190401|2018-04-05 12:00,5,64.64,64.64,64.64,64.64,1
20190401|2018-04-11 12:30,11,66.95,66.95,66.95,66.95,1
20190401|2018-04-12 04:30,12,67.16,67.16,67.16,67.16,1
20190401|2018-04-12 05:30,12,66.99,67,66.99,67,2
20190401|2018-04-13 05:30,13,67.01,67.01,67.01,67.01,1
20190401|2018-04-13 09:30,13,67.07,67.07,67.07,67.07,1
20190401|2018-04-17 09:00,17,66.63,66.63,66.63,66.63,1
20190401|2018-04-18 07:00,18,67.71,67.71,67.71,67.71,1
20190401|2018-04-18 09:30,18,67.86,67.86,67.86,67.86,1
20190401|2018-04-19 06:30,19,68.95,68.96,68.95,68.96,4
20190401|2018-04-24 13:00,24,68.75,68.75,68.75,68.75,2
20190401|2018-05-02 08:30,2,68.69,68.69,68.69,68.69,1
20190401|2018-05-09 09:00,9,72.52,72.52,72.52,72.52,1
20190401|2018-05-14 08:00,14,73.35,73.36,73.33,73.33,9
20190401|2018-05-14 08:30,14,73.36,73.6,73.36,73.59,23
20190401|2018-05-14 10:00,14,73.88,73.88,73.88,73.88,4
20190401|2018-05-14 10:30,14,74.04,74.07,74.02,74.07,9
20190401|2018-05-17 05:30,17,76.01,76.01,75.99,75.99,14
20190401|2018-05-18 12:30,18,75.97,75.97,75.97,75.97,2
20190401|2018-05-25 05:00,25,74.34,74.36,74.29,74.36,31
20190401|2018-07-09 06:00,9,75.93,75.93,75.93,75.93,2
20190401|2018-07-12 07:00,12,73.43,73.43,73.43,73.43,1
20190401|2018-07-13 02:00,13,73.24,73.24,73.24,73.24,2
20190401|2018-07-18 13:00,18,72.37,72.37,72.37,72.37,2
20190401|2018-07-20 04:30,20,72.57,72.57,72.57,72.57,2
20190401|2018-07-20 05:30,20,71.96,71.96,71.96,71.96,2
20190401|2018-07-24 07:00,24,73.61,73.64,73.61,73.64,2
20190401|2018-08-01 10:00,1,72.65,72.69,72.65,72.69,5
20190401|2018-08-01 12:30,1,72.46,72.48,72.46,72.48,50
20190401|2018-08-02 08:00,2,72.06,72.16,72.06,72.16,48
20190401|2018-08-02 11:30,2,73.25,73.28,73.25,73.28,100
20190401|2018-08-06 10:30,6,74.05,74.1,74.05,74.1,100
20190401|2018-08-07 07:30,7,74.84,74.84,74.84,74.84,1
20190401|2018-08-07 08:00,7,74.74,74.74,74.74,74.74,1
20190401|2018-08-07 10:00,7,74.52,74.52,74.52,74.52,1
20190401|2018-08-16 05:30,16,71.43,71.43,71.34,71.34,2
20190401|2018-08-20 03:30,20,72.04,72.13,72.04,72.13,4
20190401|2018-08-20 04:00,20,72.09,72.09,72.09,72.09,5
20190401|2018-08-23 06:00,23,74.46,74.49,74.46,74.49,3
20190401|2018-08-24 12:30,24,74.97,74.97,74.97,74.97,2
20190401|2018-09-03 09:00,4,77.11,77.11,77.11,77.11,1
20190401|2018-09-03 11:00,4,76.9,76.9,76.9,76.9,1
20190401|2018-09-04 10:00,4,76.76,76.76,76.76,76.76,1
20190401|2018-09-06 12:00,6,74.73,74.73,74.73,74.73,1
20190401|2018-09-07 12:00,7,75.12,75.12,75.12,75.12,1
20190401|2018-09-07 12:30,7,75.24,75.24,75.24,75.24,1
20190401|2018-09-07 13:00,7,75.36,75.36,75.29,75.29,3
20190401|2018-09-07 13:30,7,75.42,75.43,75.42,75.43,5
20190401|2018-09-10 02:30,10,76.26,76.26,76.26,76.26,1
20190401|2018-09-12 09:30,12,78,78,78,78,1
20190401|2018-09-12 13:00,12,78.04,78.04,78.04,78.04,1
20190401|2018-09-13 09:00,13,76.83,76.83,76.83,76.83,1
20190401|2018-09-19 07:00,19,77.07,77.07,76.88,76.88,86
20190401|2018-09-19 07:30,19,76.87,76.87,76.87,76.87,1
20190401|2018-09-19 09:00,19,77.17,77.17,77.15,77.15,5
20190401|2018-09-20 09:30,20,77.04,77.04,77.04,77.04,2
20190401|2018-09-21 10:30,21,76.86,76.86,76.85,76.85,3
20190401|2018-09-21 11:00,21,77,77,76.99,77,4
20190401|2018-09-24 05:30,24,78.87,78.88,78.87,78.88,2
20190401|2018-09-25 05:00,25,79.75,79.75,79.75,79.75,2
20190401|2018-09-25 06:00,25,79.83,79.83,79.83,79.83,10
20190401|2018-09-26 03:30,26,79.99,79.99,79.95,79.95,15
20190401|2018-09-26 13:00,26,79.53,79.53,79.53,79.53,1
20190401|2018-09-28 10:30,28,81.41,81.41,81.41,81.41,1
20190401|2018-09-28 13:00,28,81.4,81.4,81.4,81.4,1
20190401|2018-09-30 19:00,1,81.56,81.57,81.56,81.57,2
20190401|2018-10-01 11:00,1,82.71,82.71,82.71,82.71,1
20190401|2018-10-01 11:30,1,82.78,82.78,82.78,82.78,9
20190401|2018-10-03 09:00,3,83.26,83.28,83.26,83.27,3
20190401|2018-10-03 09:30,3,83.17,83.17,83.17,83.17,11
20190401|2018-10-05 12:30,5,83.45,83.45,83.45,83.45,1
20190401|2018-10-07 22:00,8,82.26,82.26,82.26,82.26,1
20190401|2018-10-09 04:00,9,83.77,83.77,83.76,83.76,3
20190401|2018-10-09 04:30,9,83.52,83.52,83.5,83.5,10
20190401|2018-10-09 08:30,9,83.18,83.18,83.18,83.18,5
20190401|2018-10-09 19:30,10,83.7,83.7,83.66,83.7,11
20190401|2018-10-10 09:30,10,82.51,82.51,82.51,82.51,1
20190401|2018-10-10 17:00,11,81,81,81,81,1
20190401|2018-10-11 00:00,11,80.36,80.36,80.36,80.36,1
20190401|2018-10-11 08:00,11,80.79,80.79,80.78,80.78,5
20190401|2018-10-11 10:00,11,80.27,80.27,80.27,80.27,1
20190401|2018-10-11 11:30,11,80.01,80.01,80.01,80.01,1
20190401|2018-10-11 12:00,11,79.64,79.64,79.64,79.64,1
20190401|2018-10-11 23:30,12,80.08,80.08,80.08,80.08,1
20190401|2018-10-12 13:00,12,78.98,78.98,78.98,78.98,1
20190401|2018-10-12 14:30,12,79.65,79.65,79.65,79.65,1
20190401|2018-10-15 00:30,15,80.21,80.21,80.21,80.21,1
20190401|2018-10-15 08:00,15,80.11,80.11,80.11,80.11,1
20190401|2018-10-15 13:00,15,79.9,79.9,79.9,79.9,5
20190401|2018-10-16 15:30,16,80.47,80.47,80.47,80.47,1
20190401|2018-10-17 06:00,17,80.44,80.44,80.44,80.44,1
20190401|2018-10-17 08:30,17,80.06,80.06,80.02,80.02,6
20190401|2018-10-17 09:00,17,79.64,79.64,79.64,79.64,6
20190401|2018-10-17 11:30,17,79.38,79.38,79.38,79.38,1
20190401|2018-10-18 04:30,18,78.66,78.66,78.65,78.66,20
20190401|2018-10-18 13:00,18,78.42,78.42,78.42,78.42,1
20190401|2018-10-23 04:30,23,78.04,78.04,78.04,78.04,1
20190401|2018-10-23 09:30,23,77.29,77.29,77.29,77.29,3
20190401|2018-10-23 11:00,23,75.95,75.95,75.9,75.91,3
20190401|2018-10-23 20:30,24,76.21,76.25,76.18,76.18,10
20190401|2018-10-24 04:30,24,75.8,75.8,75.8,75.8,2
20190401|2018-10-24 06:00,24,76.27,76.27,76.27,76.27,1
20190401|2018-10-25 03:30,25,76.3,76.3,76.3,76.3,2
20190401|2018-10-25 10:30,25,76.83,76.83,76.57,76.57,2
20190401|2018-10-26 07:30,26,76.19,76.19,76.19,76.19,1
20190401|2018-10-26 08:00,26,76.07,76.08,76.04,76.05,9
20190401|2018-10-26 08:30,26,76.09,76.44,75.82,76.38,124
20190401|2018-10-26 09:00,26,76.29,76.29,76.29,76.29,3
20190401|2018-10-26 12:00,26,77.17,77.47,77.08,77.24,72
20190401|2018-10-26 12:30,26,77.19,77.26,77.12,77.25,53
20190401|2018-10-26 13:00,26,77.42,77.42,77.42,77.42,2
20190401|2018-10-29 08:00,29,77,77,77,77,1
20190401|2018-10-29 11:00,29,77.27,77.27,77.25,77.25,3
20190401|2018-10-29 11:30,29,77.22,77.34,77.17,77.34,5
20190401|2018-10-29 13:00,29,77.37,77.37,77.12,77.12,3
20190401|2018-10-29 14:30,29,76.61,76.61,76.61,76.61,1
20190401|2018-10-31 08:00,31,75.98,75.98,75.89,75.89,3
20190401|2018-10-31 09:30,31,76.09,76.09,76.09,76.09,4
20190401|2018-10-31 10:00,31,76.21,76.21,76.21,76.21,1
20190401|2018-10-31 13:00,31,75,75,75,75,1
20190401|2018-11-01 07:30,1,74.76,74.76,74.76,74.76,2
20190401|2018-11-01 13:00,1,72.99,72.99,72.99,72.99,3
20190401|2018-11-02 00:30,2,73.32,73.32,73.32,73.32,3
20190401|2018-11-02 13:30,2,72.83,72.83,72.83,72.83,2
20190401|2018-11-05 10:00,5,73.79,73.79,73.79,73.79,1
20190401|2018-11-05 11:30,5,73.28,73.28,73.28,73.28,1
20190401|2018-11-05 14:30,5,72.75,72.75,72.75,72.75,1
20190401|2018-11-06 08:30,6,73.05,73.05,73.05,73.05,1
20190401|2018-11-06 09:30,6,72.25,72.25,72.25,72.25,3
20190401|2018-11-06 20:30,7,72.22,72.22,72.22,72.22,2
20190401|2018-11-07 04:00,7,72.99,72.99,72.99,72.99,3
20190401|2018-11-07 05:30,7,73.45,73.46,73.45,73.46,2
20190401|2018-11-07 09:30,7,72.48,72.66,72.48,72.66,2
20190401|2018-11-07 10:00,7,71.93,71.93,71.93,71.93,2
20190401|2018-11-07 13:30,7,72.39,72.39,72.37,72.37,6
20190401|2018-11-09 05:00,9,70.43,70.43,70.43,70.43,1
20190401|2018-11-09 09:30,9,70.98,70.98,70.98,70.98,2
20190401|2018-11-09 10:00,9,70.65,70.65,70.62,70.62,3
20190401|2018-11-11 17:30,12,71.6,71.6,71.6,71.6,1
20190401|2018-11-12 13:30,12,70.5,70.5,70.5,70.5,2
20190401|2018-11-13 08:30,13,69.48,69.48,69.47,69.47,2
20190401|2018-11-13 09:00,13,68.15,68.15,68.15,68.15,1
20190401|2018-11-13 10:30,13,68.15,68.15,68.15,68.15,1
20190401|2018-11-13 20:30,14,65.8,65.8,65.8,65.8,1
20190401|2018-11-13 22:00,14,66.05,66.05,66.05,66.05,1
20190401|2018-11-14 05:00,14,66.64,66.64,66.64,66.64,1
20190401|2018-11-14 09:00,14,67.82,67.82,67.82,67.82,25
20190401|2018-11-14 10:00,14,67.21,67.21,67.21,67.21,25
20190401|2018-11-14 14:30,14,66.99,66.99,66.99,66.99,1
20190401|2018-11-14 15:00,14,66.97,67.01,66.9,66.9,52
20190401|2018-11-14 17:00,15,66.66,66.66,66.66,66.66,1
20190401|2018-11-14 20:00,15,66.64,66.64,66.64,66.64,1
20190401|2018-11-15 08:30,15,67.29,67.29,67.29,67.29,1
20190401|2018-11-15 14:00,15,67.07,67.1,67.07,67.1,50
20190401|2018-11-15 14:30,15,67.15,67.15,67.15,67.15,1
20190401|2018-11-16 09:00,16,68.58,68.62,68.57,68.57,120
20190401|2018-11-16 10:30,16,67.5,67.5,67.5,67.5,1
20190401|2018-11-16 13:00,16,67.43,67.46,67.26,67.38,22
20190401|2018-11-16 13:30,16,67.4,67.67,67.4,67.63,14
20190401|2018-11-16 14:00,16,67.38,67.38,67.38,67.38,1
20190401|2018-11-19 07:30,19,66.7,66.7,66.7,66.7,3
20190401|2018-11-19 09:30,19,66.91,66.91,66.91,66.91,1
20190401|2018-11-19 12:00,19,66.97,67.03,66.93,66.93,69
20190401|2018-11-19 12:30,19,67.25,67.25,67.23,67.23,2
20190401|2018-11-20 08:30,20,66.33,66.33,66.33,66.33,1
20190401|2018-11-20 09:30,20,64.76,64.76,64.76,64.76,1
20190401|2018-11-20 12:00,20,63.16,63.16,62.98,62.98,2
20190401|2018-11-20 12:30,20,63.06,63.06,63.06,63.06,1
20190401|2018-11-20 13:30,20,63.27,63.27,63.27,63.27,2
20190401|2018-11-21 05:00,21,64.29,64.29,64.29,64.29,1
20190401|2018-11-21 09:30,21,63.68,63.68,63.68,63.68,1
20190401|2018-11-21 10:00,21,63.9,63.9,63.9,63.9,1
20190401|2018-11-21 10:30,21,64.37,65.01,64.37,65.01,2
20190401|2018-11-21 11:30,21,64.81,64.81,64.81,64.81,1
20190401|2018-11-22 09:00,23,63.98,63.98,63.98,63.98,1
20190401|2018-11-22 18:30,23,63.54,63.58,63.06,63.06,4
20190401|2018-11-23 08:00,23,60.34,60.34,60.34,60.34,2
20190401|2018-11-25 17:00,26,59.73,59.73,59.73,59.73,1
20190401|2018-11-25 17:30,26,59.5,59.5,59.5,59.5,1
20190401|2018-11-26 00:00,26,60.52,60.52,60.52,60.52,1
20190401|2018-11-26 09:00,26,61.14,61.14,61.14,61.14,1
20190401|2018-11-26 10:30,26,60.82,60.96,60.82,60.96,2
20190401|2018-11-26 13:30,26,61.01,61.01,61.01,61.01,1
20190401|2018-11-27 07:30,27,60.53,60.53,60.53,60.53,1
20190401|2018-11-27 15:30,27,61,61.35,61,61.35,3
20190401|2018-11-27 17:30,28,61.38,61.38,61.38,61.38,5
20190401|2018-11-27 23:00,28,61.34,61.34,61.34,61.34,2
20190401|2018-11-27 23:30,28,61.4,61.4,61.4,61.4,2
20190401|2018-11-28 02:00,28,61.37,61.37,61.37,61.37,2
20190401|2018-11-28 10:00,28,59.98,59.98,59.98,59.98,1
20190401|2018-11-28 13:00,28,60.03,60.03,59.68,59.68,2
20190401|2018-11-28 13:30,28,59.76,59.76,59.76,59.76,1
20190401|2018-11-29 02:30,29,58.6,58.62,58.6,58.62,2
20190401|2018-11-29 03:00,29,58.43,58.43,58.42,58.42,2
20190401|2018-11-29 07:30,29,60.14,60.14,60.12,60.12,33
20190401|2018-11-29 12:00,29,61,61,61,61,1
20190401|2018-11-29 13:00,29,60.63,60.63,60.27,60.27,4
20190401|2018-11-29 13:30,29,60.33,60.33,60.21,60.21,9
20190401|2018-11-29 14:30,29,60.15,60.15,60.15,60.15,1
20190401|2018-11-29 15:30,29,59.98,59.98,59.98,59.98,1
20190401|2018-11-29 17:00,30,60.05,60.05,60.05,60.05,1
20190401|2018-11-30 00:30,30,60.49,60.49,60.49,60.49,1
20190401|2018-11-30 08:00,30,59.26,59.27,58.91,59.03,19
20190401|2018-11-30 08:30,30,58.74,58.76,58.5,58.54,13
20190401|2018-11-30 09:00,30,58.76,58.78,58.72,58.77,6
20190401|2018-11-30 09:30,30,59.02,59.2,58.98,59.03,21
20190401|2018-11-30 10:00,30,59.07,59.25,58.81,59.18,38
20190401|2018-11-30 10:30,30,59.21,59.98,59.21,59.98,6
20190401|2018-12-03 00:00,3,62.39,62.39,62.39,62.39,1
20190401|2018-12-03 05:00,3,61.94,61.94,61.94,61.94,5
20190401|2018-12-03 07:00,3,61.83,61.83,61.83,61.83,1
20190401|2018-12-03 08:30,3,61.94,61.94,61.88,61.88,2
20190401|2018-12-03 09:00,3,61.78,61.78,61.78,61.78,1
20190401|2018-12-03 10:00,3,61.56,61.56,61.38,61.38,2
20190401|2018-12-03 10:30,3,61.2,61.2,60.86,60.86,4
20190401|2018-12-03 11:00,3,61.14,61.21,61.14,61.21,2
20190401|2018-12-03 11:30,3,61.24,61.27,61.23,61.27,7
20190401|2018-12-03 12:30,3,61.44,61.5,61.44,61.49,16
20190401|2018-12-03 13:00,3,61.44,61.94,61.44,61.94,7
20190401|2018-12-03 13:30,3,61.99,62.12,61.99,62.12,2
20190401|2018-12-03 19:30,4,62.5,62.5,62.5,62.5,1
20190401|2018-12-03 23:30,4,62.46,62.46,62.46,62.46,1
20190401|2018-12-04 04:00,4,63.7,63.7,63.7,63.7,2
20190401|2018-12-04 06:30,4,63.4,63.4,63.4,63.4,2
20190401|2018-12-04 08:00,4,62.97,62.97,62.6,62.6,7
20190401|2018-12-04 08:30,4,62.39,62.54,62.36,62.54,8
20190401|2018-12-04 09:00,4,62.77,62.97,62.77,62.97,2
20190401|2018-12-04 09:30,4,62.74,62.74,62.59,62.59,3
20190401|2018-12-04 10:00,4,62.36,62.36,62.36,62.36,1
20190401|2018-12-04 10:30,4,62.31,62.49,62.21,62.44,7
20190401|2018-12-04 11:30,4,62.54,62.54,62.12,62.33,4
20190401|2018-12-04 12:30,4,62.09,62.11,62.09,62.11,2
20190401|2018-12-04 13:00,4,62.51,62.51,62.25,62.33,7
20190401|2018-12-04 13:30,4,62.3,62.3,62.3,62.3,3
20190401|2018-12-05 01:00,5,61.5,61.5,61.5,61.5,4
20190401|2018-12-05 05:00,5,62.44,62.44,62.44,62.44,1
20190401|2018-12-05 06:00,5,62.1,62.1,62.1,62.1,2
20190401|2018-12-05 07:30,5,62.22,62.22,62.22,62.22,1
20190401|2018-12-05 08:00,5,62.5,62.5,62.5,62.5,1
20190401|2018-12-05 08:30,5,62.73,62.79,62.59,62.59,15
20190401|2018-12-05 09:00,5,62.54,62.95,62.54,62.9,16
20190401|2018-12-05 09:30,5,63.02,63.49,63,63.42,21
20190401|2018-12-05 10:00,5,63.43,63.43,62.61,62.61,10
20190401|2018-12-05 10:30,5,62.53,62.67,62.46,62.67,11
20190401|2018-12-05 11:00,5,62.58,62.65,62.58,62.62,6
20190401|2018-12-05 11:30,5,62.87,62.9,62.87,62.9,2
20190401|2018-12-05 12:00,5,62.83,62.83,62.83,62.83,1
20190401|2018-12-05 12:30,5,62.66,62.66,62.52,62.52,3
20190401|2018-12-05 13:00,5,62.33,62.33,61.78,62.12,14
20190401|2018-12-05 13:30,5,61.99,62.1,61.99,62.08,13
20190401|2018-12-05 15:00,5,61.8,61.8,61.8,61.8,1
20190401|2018-12-05 15:30,5,61.82,61.82,61.82,61.82,1
20190401|2018-12-06 00:30,6,61.52,61.52,61.52,61.52,1
20190401|2018-12-06 01:30,6,62,62,62,62,2
20190401|2018-12-06 03:00,6,60.88,60.89,60.88,60.89,4
20190401|2018-12-06 03:30,6,60.25,60.26,60.25,60.26,3
20190401|2018-12-06 04:30,6,59.43,59.43,59.43,59.43,1
20190401|2018-12-06 05:00,6,60.17,60.2,60.17,60.2,123
20190401|2018-12-06 07:30,6,60.29,60.29,60.29,60.29,1
20190401|2018-12-06 08:00,6,60.2,60.2,60.2,60.2,1
20190401|2018-12-06 08:30,6,60.77,61.02,60.65,60.65,8
20190401|2018-12-06 09:00,6,60.79,60.79,59.96,60.02,5
20190401|2018-12-06 09:30,6,59.92,60.04,59.84,59.94,37
20190401|2018-12-06 10:00,6,60.43,60.43,59.3,59.52,21
20190401|2018-12-06 13:30,6,60.63,60.63,60.63,60.63,2
20190401|2018-12-07 03:00,7,60.51,60.51,60.48,60.48,2
20190401|2018-12-07 03:30,7,59.99,59.99,59.99,59.99,1
20190401|2018-12-07 07:00,7,61.35,61.35,61.35,61.35,1
20190401|2018-12-07 08:00,7,63.35,63.35,63,63.1,27
20190401|2018-12-07 08:30,7,63.22,63.79,63.18,63.59,12
20190401|2018-12-07 09:00,7,63.37,63.37,63.06,63.33,3
20190401|2018-12-07 09:30,7,63.69,64.06,63.55,63.66,9
20190401|2018-12-07 10:00,7,63.55,63.55,63.32,63.49,5
20190401|2018-12-07 10:30,7,63.23,63.43,63.23,63.42,3
20190401|2018-12-07 11:00,7,63.07,63.2,63.07,63.2,5
20190401|2018-12-07 11:30,7,63.14,63.14,63.14,63.14,2
20190401|2018-12-07 12:00,7,63.41,63.41,63.41,63.41,2
20190401|2018-12-07 12:30,7,63.13,63.13,62.13,62.42,14
20190401|2018-12-07 13:00,7,62.16,62.16,62.05,62.05,4
20190401|2018-12-07 14:00,7,61.85,61.9,61.85,61.9,3
20190401|2018-12-09 22:00,10,62.3,62.3,62.3,62.3,4
20190401|2018-12-10 00:00,10,62.33,62.33,62.33,62.33,1
20190401|2018-12-10 03:30,10,61.65,61.65,61.65,61.65,2
20190401|2018-12-10 04:00,10,61.8,61.8,61.3,61.3,2
20190401|2018-12-10 06:00,10,61.37,61.37,61.2,61.2,2
20190401|2018-12-10 06:30,10,61.4,61.4,61.4,61.4,1
20190401|2018-12-10 07:30,10,61.15,61.18,61.15,61.18,2
20190401|2018-12-10 08:00,10,60.96,60.96,60.84,60.88,3
20190401|2018-12-10 08:30,10,60.98,61.11,60.98,61.11,3
20190401|2018-12-10 09:00,10,61.5,61.5,61.44,61.5,4
20190401|2018-12-10 09:30,10,61.71,61.71,61.62,61.62,2
20190401|2018-12-10 10:00,10,61.17,61.2,61.15,61.15,3
20190401|2018-12-10 10:30,10,61.03,61.03,61.03,61.03,1
20190401|2018-12-10 11:00,10,61.1,61.1,61.01,61.01,2
20190401|2018-12-10 11:30,10,61.01,61.01,61.01,61.01,1
20190401|2018-12-10 12:30,10,60.85,60.85,60.85,60.85,1
20190401|2018-12-10 13:00,10,60.63,60.63,60.13,60.28,13
20190401|2018-12-10 13:30,10,60.19,60.19,60.19,60.19,1
20190401|2018-12-10 14:00,10,60.02,60.02,60.02,60.02,1
20190401|2018-12-11 03:30,11,60.12,60.12,60.12,60.12,1
20190401|2018-12-11 04:30,11,60.66,60.66,60.66,60.66,1
20190401|2018-12-11 05:30,11,60.8,60.8,60.8,60.8,1
20190401|2018-12-11 06:00,11,60.7,60.7,60.7,60.7,1
20190401|2018-12-11 08:00,11,60.8,61.2,60.8,61.18,4
20190401|2018-12-11 08:30,11,61.18,61.36,61.14,61.14,4
20190401|2018-12-11 09:30,11,61.1,61.1,60.95,60.95,29
20190401|2018-12-11 10:00,11,60.95,60.95,60.95,60.95,1
20190401|2018-12-11 10:30,11,61.15,61.15,60.56,60.61,8
20190401|2018-12-11 11:00,11,60.41,60.44,60.41,60.44,3
20190401|2018-12-11 12:30,11,60.68,60.68,60.68,60.68,1
20190401|2018-12-11 13:00,11,60.21,60.53,60.21,60.53,6
20190401|2018-12-11 13:30,11,60.55,60.56,60.52,60.56,4
20190401|2018-12-11 15:30,11,60.82,60.82,60.82,60.82,1
20190401|2018-12-12 02:00,12,60.95,60.95,60.95,60.95,1
20190401|2018-12-12 03:00,12,61.2,61.2,61.2,61.2,1
20190401|2018-12-12 03:30,12,61.56,61.56,61.56,61.56,1
20190401|2018-12-12 06:30,12,61.52,61.52,61.52,61.52,1
20190401|2018-12-12 08:00,12,61.53,61.53,61.33,61.33,3
20190401|2018-12-12 08:30,12,61.26,61.26,61.26,61.26,1
20190401|2018-12-12 09:00,12,61.14,61.17,60.99,61.17,5
20190401|2018-12-12 09:30,12,60.84,61.2,60.8,61.2,4
20190401|2018-12-12 10:00,12,61.59,61.59,61.43,61.44,7
20190401|2018-12-12 11:00,12,61.07,61.07,61,61,2
20190401|2018-12-12 11:30,12,61.04,61.04,61.04,61.04,13
20190401|2018-12-12 12:00,12,61.23,61.23,61.23,61.23,1
20190401|2018-12-12 13:00,12,61.06,61.06,60.28,60.28,7
20190401|2018-12-12 13:30,12,60.38,60.44,60.38,60.43,5
20190401|2018-12-13 05:30,13,59.96,59.96,59.96,59.96,1
20190401|2018-12-13 06:00,13,59.8,59.8,59.8,59.8,22
20190401|2018-12-13 08:00,13,60.11,60.11,60.11,60.11,1
20190401|2018-12-13 08:30,13,60.25,60.25,60.25,60.25,1
20190401|2018-12-13 09:00,13,60.48,60.96,60.48,60.96,9
20190401|2018-12-13 09:30,13,60.78,60.78,60.78,60.78,1
20190401|2018-12-13 10:00,13,60.54,60.54,60.54,60.54,1
20190401|2018-12-13 10:30,13,60.87,61.06,60.87,61.06,5
20190401|2018-12-13 11:00,13,60.95,61.39,60.95,61.13,13
20190401|2018-12-13 11:30,13,60.93,60.93,60.93,60.93,1
20190401|2018-12-13 13:30,13,61.73,61.73,61.73,61.73,1
20190401|2018-12-13 14:30,13,62.08,62.08,62.08,62.08,1
20190401|2018-12-13 18:00,14,61.88,61.88,61.88,61.88,1
20190401|2018-12-14 03:00,14,61.15,61.15,61.1,61.1,5
20190401|2018-12-14 07:30,14,61.5,61.52,61.42,61.52,30
20190401|2018-12-14 08:00,14,61.56,61.56,61.55,61.55,2
20190401|2018-12-14 08:30,14,61.24,61.24,61.24,61.24,1
20190401|2018-12-14 09:00,14,61.34,61.34,61.17,61.17,2
20190401|2018-12-14 10:00,14,60.94,60.99,60.62,60.62,6
20190401|2018-12-14 10:30,14,60.55,60.55,60.31,60.31,4
20190401|2018-12-14 11:00,14,60.47,60.47,60.47,60.47,1
20190401|2018-12-14 11:30,14,60.5,60.5,60.5,60.5,1
20190401|2018-12-14 13:00,14,60.45,60.5,60.23,60.23,6
20190401|2018-12-14 13:30,14,60.43,60.43,60.4,60.4,3
20190401|2018-12-14 14:00,14,60.47,60.47,60.47,60.47,2
20190401|2018-12-14 14:30,14,60.36,60.36,60.36,60.36,1
20190401|2018-12-17 04:00,17,60.74,60.74,60.74,60.74,1
20190401|2018-12-17 08:00,17,60.85,60.85,60.7,60.7,2
20190401|2018-12-17 08:30,17,60.64,60.73,60.64,60.73,4
20190401|2018-12-17 09:00,17,60.42,60.43,60.13,60.13,9
20190401|2018-12-17 09:30,17,60.13,60.45,60.08,60.45,16
20190401|2018-12-17 10:00,17,60.6,60.6,59.89,59.89,11
20190401|2018-12-17 10:30,17,59.83,59.87,59.8,59.87,7
20190401|2018-12-17 11:00,17,59.97,59.97,59.97,59.97,1
20190401|2018-12-17 13:00,17,59.75,59.75,59.75,59.75,1
20190401|2018-12-17 13:30,17,59.71,59.71,59.55,59.55,4
20190401|2018-12-17 14:00,17,59,59,59,59,4
20190401|2018-12-17 15:30,17,58.9,58.9,58.9,58.9,1
20190401|2018-12-17 23:30,18,58.47,58.49,58.4,58.45,13
20190401|2018-12-18 00:00,18,58.76,58.76,58.76,58.76,1
20190401|2018-12-18 03:00,18,57.93,57.93,57.4,57.56,4
20190401|2018-12-18 05:00,18,58.24,58.24,58.24,58.24,1
20190401|2018-12-18 06:30,18,58.33,58.36,58.33,58.33,3
20190401|2018-12-18 07:30,18,58.65,58.65,58.65,58.65,1
20190401|2018-12-18 08:00,18,58.98,59.03,58.83,58.83,5
20190401|2018-12-18 08:30,18,58.58,58.58,58.58,58.58,1
20190401|2018-12-18 09:00,18,58.66,58.81,58.65,58.81,4
20190401|2018-12-18 09:30,18,58.13,58.13,57.65,57.65,6
20190401|2018-12-18 10:00,18,57.85,57.85,57.07,57.07,14
20190401|2018-12-18 10:30,18,57.1,57.22,56.99,57.22,10
20190401|2018-12-18 11:00,18,57.38,57.38,57.38,57.38,1
20190401|2018-12-18 11:30,18,57.54,57.55,57.5,57.55,5
20190401|2018-12-18 12:00,18,57.55,57.55,57.55,57.55,2
20190401|2018-12-18 12:30,18,57.45,57.45,57.04,57.13,23
20190401|2018-12-18 13:00,18,57.13,57.13,56.3,56.3,21
20190401|2018-12-18 13:30,18,56.54,56.54,55.8,55.99,36
20190401|2018-12-18 18:00,19,56.61,56.61,56.61,56.61,1
20190401|2018-12-18 19:00,19,56.86,56.86,56.86,56.86,1
20190401|2018-12-18 20:00,19,56.5,56.5,56.5,56.5,4
20190401|2018-12-19 03:30,19,56.72,56.72,56.72,56.72,1
20190401|2018-12-19 05:30,19,56.38,56.38,56.38,56.38,1
20190401|2018-12-19 06:00,19,56.76,56.76,56.76,56.76,1
20190401|2018-12-19 08:00,19,56.76,57.05,56.76,56.94,4
20190401|2018-12-19 08:30,19,57,57.38,56.9,57.37,14
20190401|2018-12-19 09:00,19,57.29,57.6,57.26,57.6,13
20190401|2018-12-19 09:30,19,57.99,58.11,57.99,58.11,10
20190401|2018-12-19 10:00,19,57.88,57.88,57.63,57.74,6
20190401|2018-12-19 10:30,19,57.72,57.94,57.68,57.93,11
20190401|2018-12-19 11:00,19,57.76,57.83,57.73,57.83,7
20190401|2018-12-19 11:30,19,57.85,57.94,57.79,57.79,6
20190401|2018-12-19 12:00,19,57.66,57.66,57.23,57.23,6
20190401|2018-12-19 12:30,19,57.28,57.38,57.28,57.38,2
20190401|2018-12-19 13:00,19,57.26,57.7,56.59,57.56,60
20190401|2018-12-19 13:30,19,57.64,57.64,56.85,56.85,19
20190401|2018-12-19 14:00,19,56.8,56.8,56.8,56.8,2
20190401|2018-12-19 15:30,19,56.9,56.9,56.9,56.9,1
20190401|2018-12-19 20:30,20,57,57,57,57,5
20190401|2018-12-20 00:00,20,56.75,56.75,56.75,56.75,1
20190401|2018-12-20 00:30,20,56.8,56.8,56.8,56.8,4
20190401|2018-12-20 02:00,20,56.01,56.05,55.97,55.97,4
20190401|2018-12-20 03:00,20,55.4,55.5,55.4,55.5,12
20190401|2018-12-20 04:30,20,55.78,55.78,55.76,55.76,3
20190401|2018-12-20 05:00,20,55.58,55.58,55.58,55.58,1
20190401|2018-12-20 06:00,20,56.11,56.11,56.11,56.11,2
20190401|2018-12-20 08:00,20,56.2,56.2,56.11,56.11,3
20190401|2018-12-20 08:30,20,56.36,56.38,56.04,56.38,10
20190401|2018-12-20 09:00,20,56.37,56.61,56.37,56.52,9
20190401|2018-12-20 09:30,20,56.25,56.32,56.16,56.16,5
20190401|2018-12-20 10:00,20,55.87,56.08,55.34,55.34,22
20190401|2018-12-20 10:30,20,55.35,55.79,55.21,55.6,13
20190401|2018-12-20 11:00,20,55.55,55.87,55.55,55.85,4
20190401|2018-12-20 11:30,20,55.79,55.79,55.45,55.45,4
20190401|2018-12-20 12:30,20,55.11,55.46,55.1,55.46,5
20190401|2018-12-20 13:00,20,55,55.12,54.84,54.86,19
20190401|2018-12-20 13:30,20,54.87,55.22,54.87,55.13,13
20190401|2018-12-20 14:00,20,55.13,55.13,54.99,54.99,5
20190401|2018-12-20 19:00,21,55.65,55.65,55.65,55.65,1
20190401|2018-12-20 22:00,21,55.3,55.3,55.05,55.05,4
20190401|2018-12-20 22:30,21,55.16,55.16,55.16,55.16,1
20190401|2018-12-21 00:00,21,55,55.1,55,55.1,3
20190401|2018-12-21 04:00,21,54.6,54.6,54.6,54.6,5
20190401|2018-12-21 04:30,21,54.23,54.23,54.23,54.23,1
20190401|2018-12-21 05:00,21,54,54,54,54,1
20190401|2018-12-21 05:30,21,53.84,53.84,53.84,53.84,1
20190401|2018-12-21 06:00,21,53.63,53.63,53.42,53.42,2
20190401|2018-12-21 06:30,21,53.5,53.5,53.5,53.5,4
20190401|2018-12-21 07:30,21,53.72,53.87,53.72,53.87,4
20190401|2018-12-21 08:00,21,53.69,54.13,53.66,54.13,15
20190401|2018-12-21 08:30,21,53.9,53.9,53.66,53.66,2
20190401|2018-12-21 09:00,21,54.36,54.36,54.14,54.14,9
20190401|2018-12-21 09:30,21,54.3,54.41,54.19,54.41,4
20190401|2018-12-21 10:00,21,54.38,54.52,54.07,54.52,10
20190401|2018-12-21 10:30,21,54.57,54.73,54.55,54.58,7
20190401|2018-12-21 11:00,21,54.47,54.47,54.24,54.24,3
20190401|2018-12-21 11:30,21,54.36,54.7,54.35,54.7,5
20190401|2018-12-21 12:00,21,54.63,54.8,54.63,54.8,2
20190401|2018-12-21 12:30,21,54.76,54.8,54.59,54.59,5
20190401|2018-12-21 13:00,21,54.5,54.65,54.15,54.15,17
20190401|2018-12-21 13:30,21,54.24,54.24,54.24,54.24,1
20190401|2018-12-21 14:30,21,53.99,53.99,53.99,53.99,2
20190401|2018-12-23 17:00,24,54.22,54.22,54.21,54.21,2
20190401|2018-12-23 19:00,24,54.05,54.05,54.05,54.05,1
20190401|2018-12-23 20:30,24,54.9,54.9,54.9,54.9,1
20190401|2018-12-23 23:30,24,54.87,54.87,54.87,54.87,1
20190401|2018-12-24 02:00,24,54.6,54.6,54.6,54.6,2
20190401|2018-12-24 03:00,24,54.07,54.07,54.07,54.07,1
20190401|2018-12-24 06:00,24,53.93,54.06,53.9,54.06,6
20190401|2018-12-24 07:00,24,53.77,53.77,53.77,53.77,1
20190401|2018-12-24 08:00,24,53.92,53.92,53.86,53.86,3
20190401|2018-12-24 08:30,24,54.01,54.09,53.63,53.69,14
20190401|2018-12-24 09:00,24,53.54,53.62,53.46,53.6,11
20190401|2018-12-24 09:30,24,53.46,53.64,53.34,53.34,6
20190401|2018-12-24 10:00,24,53.28,53.28,52.93,52.93,17
20190401|2018-12-24 10:30,24,53,53.1,52.89,52.89,6
20190401|2018-12-24 11:00,24,53.03,53.04,52.85,52.92,9
20190401|2018-12-24 11:30,24,52.78,52.78,52.45,52.45,6
20190401|2018-12-24 12:00,24,52.24,52.24,51.01,51.03,7
20190401|2018-12-24 12:30,24,51.09,51.09,51.09,51.09,1
20190401|2018-12-25 18:00,26,51.88,51.88,51.68,51.68,2
20190401|2018-12-25 19:00,26,51.42,51.42,51.01,51.01,14
20190401|2018-12-26 00:30,26,50.86,50.86,50.86,50.86,2
20190401|2018-12-26 01:00,26,50.77,50.77,50.77,50.77,1
20190401|2018-12-26 01:30,26,50.71,50.71,50.71,50.71,1
20190401|2018-12-26 02:00,26,50.76,50.76,50.76,50.76,1
20190401|2018-12-26 03:00,26,51.29,51.43,51.28,51.43,3
20190401|2018-12-26 04:00,26,51.38,51.38,51.38,51.38,1
20190401|2018-12-26 05:30,26,51.39,51.74,51.39,51.74,3
20190401|2018-12-26 06:00,26,51.6,51.6,51.58,51.58,2
20190401|2018-12-26 06:30,26,51.65,51.67,51.46,51.46,4
20190401|2018-12-26 07:00,26,51.35,51.35,51.35,51.35,1
20190401|2018-12-26 08:00,26,51.32,51.91,51.32,51.91,13
20190401|2018-12-26 08:30,26,52,52.43,52,52.14,17
20190401|2018-12-26 09:00,26,51.96,51.96,51.94,51.94,2
20190401|2018-12-26 09:30,26,52.37,52.58,52.37,52.56,7
20190401|2018-12-26 10:00,26,52.52,53.3,52.52,53.3,11
20190401|2018-12-26 10:30,26,53.46,53.55,53.46,53.55,2
20190401|2018-12-26 11:00,26,53.8,54.47,53.78,54.31,23
20190401|2018-12-26 11:30,26,54.08,54.49,54.08,54.49,6
20190401|2018-12-26 12:00,26,54.31,54.36,54.07,54.36,4
20190401|2018-12-26 12:30,26,54.38,54.46,54.38,54.46,3
20190401|2018-12-26 13:00,26,54.5,55.34,54.33,55.02,50
20190401|2018-12-26 13:30,26,54.86,54.99,54.86,54.89,5
20190401|2018-12-26 14:30,26,55.71,55.79,55.71,55.77,14
20190401|2018-12-26 15:00,26,55.75,55.75,55.57,55.57,4
20190401|2018-12-26 15:30,26,55.54,55.54,55.54,55.54,1
20190401|2018-12-26 18:30,27,54.99,54.99,54.99,54.99,2
20190401|2018-12-26 19:00,27,54.98,54.98,54.56,54.56,3
20190401|2018-12-26 20:00,27,54.77,54.77,54.77,54.77,1
20190401|2018-12-26 21:00,27,54.8,54.81,54.8,54.81,2
20190401|2018-12-26 22:30,27,54.96,54.96,54.96,54.96,1
20190401|2018-12-26 23:00,27,55.09,55.09,55.09,55.09,1
20190401|2018-12-27 00:30,27,54.85,54.85,54.85,54.85,1
20190401|2018-12-27 01:00,27,54.35,54.35,54.35,54.35,1
20190401|2018-12-27 01:30,27,54.3,54.3,54.3,54.3,1
20190401|2018-12-27 03:00,27,54,54,53.95,53.95,7
20190401|2018-12-27 03:30,27,53.66,53.76,53.33,53.47,24
20190401|2018-12-27 04:00,27,53.54,54.05,53.54,54.03,11
20190401|2018-12-27 04:30,27,54.07,54.09,54.05,54.05,4
20190401|2018-12-27 05:00,27,54.22,54.4,54.21,54.4,7
20190401|2018-12-27 05:30,27,54.29,54.29,54.29,54.29,1
20190401|2018-12-27 06:00,27,54.08,54.16,53.9,54,12
20190401|2018-12-27 06:30,27,54.11,54.32,54.11,54.24,4
20190401|2018-12-27 07:00,27,54.01,54.24,53.74,54.21,12
20190401|2018-12-27 07:30,27,54.14,54.37,54.14,54.16,6
20190401|2018-12-27 08:00,27,54.12,54.17,53.88,54.02,36
20190401|2018-12-27 08:30,27,54.05,54.32,53.96,54.32,10
20190401|2018-12-27 09:00,27,54.27,54.34,53.92,53.96,27
20190401|2018-12-27 09:30,27,53.93,54.43,53.86,54.16,19
20190401|2018-12-27 10:00,27,54.01,54.01,53.45,53.75,75
20190401|2018-12-27 10:30,27,53.77,53.81,53.49,53.7,29
20190401|2018-12-27 11:00,27,53.62,53.69,53.4,53.4,12
20190401|2018-12-27 11:30,27,53.39,53.87,53.37,53.87,24
20190401|2018-12-27 12:00,27,53.63,53.74,53.63,53.74,4
20190401|2018-12-27 12:30,27,53.6,53.62,53.36,53.37,18
20190401|2018-12-27 13:00,27,53.33,53.45,52.79,53.05,43
20190401|2018-12-27 13:30,27,53.15,53.43,53.15,53.31,16
20190401|2018-12-27 14:00,27,53.27,53.53,53.27,53.53,5
20190401|2018-12-27 14:30,27,53.74,53.87,53.72,53.87,20
20190401|2018-12-27 15:00,27,54.05,54.12,54.05,54.12,7
20190401|2018-12-27 15:30,27,53.87,53.87,53.5,53.71,29
20190401|2018-12-27 17:00,28,53.75,53.75,53.75,53.75,6
20190401|2018-12-27 18:30,28,54.2,54.48,54.2,54.37,10
20190401|2018-12-27 19:00,28,54.14,54.63,54.14,54.52,17
20190401|2018-12-27 19:30,28,54.53,54.53,54.08,54.09,11
20190401|2018-12-27 20:00,28,54.06,54.14,53.98,54.08,7
20190401|2018-12-27 20:30,28,54,54.02,54,54.02,5
20190401|2018-12-27 21:00,28,53.99,53.99,53.75,53.75,4
20190401|2018-12-27 21:30,28,53.78,53.97,53.78,53.92,7
20190401|2018-12-27 22:00,28,53.92,54.29,53.92,54.29,9
20190401|2018-12-27 22:30,28,54.14,54.15,53.99,53.99,6
20190401|2018-12-27 23:30,28,54.02,54.02,54.02,54.02,1
20190401|2018-12-28 01:00,28,54.09,54.09,54.09,54.09,1
20190401|2018-12-28 01:30,28,54.07,54.07,54.03,54.05,4
20190401|2018-12-28 02:00,28,54.08,54.33,54.04,54.16,8
20190401|2018-12-28 02:30,28,54.17,54.19,54.09,54.09,10
20190401|2018-12-28 03:00,28,53.97,54.18,53.94,54.11,26
20190401|2018-12-28 03:30,28,54.07,54.11,54.04,54.04,6
20190401|2018-12-28 04:00,28,53.98,54.2,53.9,53.91,25
20190401|2018-12-28 04:30,28,53.89,53.89,53.64,53.79,11
20190401|2018-12-28 05:00,28,53.85,53.86,53.53,53.7,9
20190401|2018-12-28 05:30,28,53.8,53.9,53.73,53.9,4
20190401|2018-12-28 06:00,28,53.55,53.55,52.3,52.32,63
20190401|2018-12-28 06:30,28,52.39,52.97,52.38,52.97,41
20190401|2018-12-28 07:00,28,52.92,53.14,52.92,53.13,8
20190401|2018-12-28 07:30,28,53.22,53.52,53.07,53.47,26
20190401|2018-12-28 08:00,28,53.53,53.54,52.99,53.34,80
20190401|2018-12-28 08:30,28,53.25,53.43,53.21,53.43,34
20190401|2018-12-28 09:00,28,53.22,53.22,52.63,52.63,32
20190401|2018-12-28 09:30,28,52.72,52.76,52.51,52.56,23
20190401|2018-12-28 10:00,28,52.75,52.97,52.47,52.78,27
20190401|2018-12-28 10:30,28,52.84,53.75,52.8,53.4,45
20190401|2018-12-28 11:00,28,53.17,53.28,53.17,53.28,4
20190401|2018-12-28 11:30,28,53.43,53.58,53.43,53.53,10
20190401|2018-12-28 12:00,28,53.41,53.57,53.41,53.53,10
20190401|2018-12-28 12:30,28,53.39,53.5,53.31,53.42,15
20190401|2018-12-28 13:00,28,53.33,53.61,53.25,53.45,60
20190401|2018-12-28 13:30,28,53.51,53.51,53.45,53.51,10
20190401|2018-12-28 14:00,28,53.47,53.47,53.47,53.47,1
20190401|2018-12-28 14:30,28,53.39,53.39,53.39,53.39,1
20190401|2018-12-28 15:30,28,53.2,53.24,53.2,53.24,3
20190401|2018-12-30 17:30,31,53.56,53.56,53.53,53.54,5
20190401|2018-12-30 19:00,31,53.67,53.67,53.57,53.57,4
20190401|2018-12-30 19:30,31,53.5,53.5,53.5,53.5,2
20190401|2018-12-30 20:30,31,53.71,53.88,53.71,53.88,4
20190401|2018-12-30 22:00,31,54.03,54.03,54.03,54.03,1
20190401|2018-12-30 23:00,31,54.02,54.03,54.02,54.03,2
20190401|2018-12-30 23:30,31,54.08,54.08,54,54,6
20190401|2018-12-31 00:00,31,54.22,54.22,54.21,54.21,2
20190401|2018-12-31 00:30,31,54.23,54.28,54.23,54.25,13
20190401|2018-12-31 01:00,31,54.22,54.45,54.22,54.45,8
20190401|2018-12-31 01:30,31,54.41,54.7,54.41,54.7,6
20190401|2018-12-31 02:00,31,54.74,54.75,54.46,54.46,19
20190401|2018-12-31 02:30,31,54.5,54.69,54.5,54.61,10
20190401|2018-12-31 03:00,31,54.6,54.6,54.3,54.3,5
20190401|2018-12-31 03:30,31,54.36,54.36,54.31,54.31,2
20190401|2018-12-31 04:00,31,54.49,54.52,54.43,54.52,4
20190401|2018-12-31 04:30,31,54.24,54.24,54.11,54.11,9
20190401|2018-12-31 05:00,31,54.18,54.18,54.09,54.09,3
20190401|2018-12-31 05:30,31,54.34,54.65,54.34,54.65,11
20190401|2018-12-31 06:00,31,54.79,54.95,54.75,54.78,8
20190401|2018-12-31 06:30,31,54.8,54.84,54.61,54.83,17
20190401|2018-12-31 07:00,31,54.9,54.9,54.5,54.51,19
20190401|2018-12-31 07:30,31,54.48,54.48,54.14,54.14,13
20190401|2018-12-31 08:00,31,54.12,54.2,53.99,54.09,15
20190401|2018-12-31 08:30,31,54,54.08,53.85,53.85,13
20190401|2018-12-31 09:00,31,53.88,53.9,53.27,53.33,42
20190401|2018-12-31 09:30,31,53.19,53.19,53,53.18,9
20190401|2018-12-31 10:00,31,53.23,53.25,53.08,53.25,9
20190401|2018-12-31 10:30,31,53.21,53.55,53.21,53.52,19
20190401|2018-12-31 11:00,31,53.55,53.55,53.4,53.5,7
20190401|2018-12-31 11:30,31,53.72,53.75,53.7,53.75,15
20190401|2018-12-31 12:00,31,53.82,53.84,53.78,53.78,4
20190401|2018-12-31 12:30,31,53.53,53.93,53.37,53.93,57
20190401|2018-12-31 13:00,31,53.79,54.18,53.43,54.14,45
20190401|2018-12-31 13:30,31,54.12,54.32,54.12,54.32,3
20190401|2018-12-31 14:00,31,54.61,54.61,54.61,54.61,1
20190401|2018-12-31 15:30,31,54.57,54.61,54.57,54.61,3
20190401|2019-01-01 17:00,2,54.3,54.3,54.3,54.3,1
20190401|2019-01-01 19:00,2,54.46,54.46,54.3,54.3,2
20190401|2019-01-01 19:30,2,54.12,54.12,53.98,53.98,4
20190401|2019-01-01 20:00,2,53.82,53.82,53.82,53.82,1
20190401|2019-01-01 22:00,2,53.51,53.51,53.51,53.51,1
20190401|2019-01-01 23:30,2,53.34,53.34,53.03,53.13,6
20190401|2019-01-02 00:00,2,53.2,53.2,53.2,53.2,1
20190401|2019-01-02 01:30,2,53.45,53.45,53.45,53.45,1
20190401|2019-01-02 02:00,2,53.44,53.44,52.87,52.89,15
20190401|2019-01-02 02:30,2,52.84,53.13,52.77,53.13,19
20190401|2019-01-02 03:00,2,53.23,53.23,53.13,53.23,7
20190401|2019-01-02 03:30,2,53.23,53.51,53.23,53.51,9
20190401|2019-01-02 04:00,2,53.52,53.52,53.52,53.52,1
20190401|2019-01-02 04:30,2,53.42,53.42,53.25,53.3,10
20190401|2019-01-02 05:00,2,53.23,53.52,53.23,53.52,3
20190401|2019-01-02 05:30,2,53.65,53.68,53.6,53.68,5
20190401|2019-01-02 06:00,2,53.69,53.69,53.61,53.61,5
20190401|2019-01-02 06:30,2,53.59,53.74,53.5,53.57,9
20190401|2019-01-02 07:00,2,53.41,53.44,53.33,53.36,29
20190401|2019-01-02 07:30,2,53.36,53.39,53.3,53.33,5
20190401|2019-01-02 08:00,2,53.43,53.45,53.3,53.36,6
20190401|2019-01-02 08:30,2,53.19,53.4,53.15,53.4,10
20190401|2019-01-02 09:00,2,53.76,56.07,53.76,55.84,168
20190401|2019-01-02 09:30,2,55.68,55.94,55.52,55.7,68
20190401|2019-01-02 10:00,2,55.7,56.75,55.56,55.85,89
20190401|2019-01-02 10:30,2,55.88,55.95,55.41,55.91,51
20190401|2019-01-02 11:00,2,56,56.4,55.99,56.21,47
20190401|2019-01-02 11:30,2,56.17,56.18,55.87,55.96,12
20190401|2019-01-02 12:00,2,56,56.03,55.95,56.03,21
20190401|2019-01-02 12:30,2,55.8,55.81,55.19,55.2,100
20190401|2019-01-02 13:00,2,55.25,55.4,55.03,55.06,81
20190401|2019-01-02 13:30,2,55.13,55.2,55,55.2,33
20190401|2019-01-02 14:00,2,55.16,55.22,55.16,55.22,2
20190401|2019-01-02 15:30,2,55.26,55.26,55.26,55.26,1
20190401|2019-01-02 17:00,3,54.83,54.83,54.83,54.83,1
20190401|2019-01-02 19:00,3,54.35,54.73,54.35,54.73,2
20190401|2019-01-02 19:30,3,54.93,54.93,54.93,54.93,1
20190401|2019-01-02 20:00,3,54.85,54.85,54.77,54.77,2
20190401|2019-01-02 20:30,3,54.86,54.86,54.74,54.74,3
20190401|2019-01-02 21:00,3,54.71,54.71,54.71,54.71,1
20190401|2019-01-02 21:30,3,54.64,54.64,54.53,54.53,3
20190401|2019-01-02 22:00,3,54.52,54.62,54.51,54.61,4
20190401|2019-01-02 22:30,3,54.62,54.62,54.62,54.62,1
20190401|2019-01-02 23:30,3,54.4,54.4,54.4,54.4,1
20190401|2019-01-03 00:00,3,54.55,54.55,54.55,54.55,1
20190401|2019-01-03 00:30,3,54.58,54.59,54.58,54.58,5
20190401|2019-01-03 01:00,3,54.59,54.59,54.59,54.59,1
20190401|2019-01-03 02:00,3,54.4,54.4,54.19,54.37,11
20190401|2019-01-03 02:30,3,54.46,54.75,54.46,54.58,19
20190401|2019-01-03 03:00,3,54.69,55.02,54.69,54.86,21
20190401|2019-01-03 03:30,3,54.88,55.19,54.88,54.98,58
20190401|2019-01-03 04:00,3,54.96,54.96,54.88,54.95,6
20190401|2019-01-03 04:30,3,54.96,55.19,54.96,55.17,9
20190401|2019-01-03 05:00,3,55.04,55.6,55.04,55.6,69
20190401|2019-01-03 05:30,3,55.59,55.62,55.33,55.4,36
20190401|2019-01-03 06:00,3,55.61,55.69,55.61,55.67,81
20190401|2019-01-03 06:30,3,55.75,55.88,55.67,55.77,13
20190401|2019-01-03 07:00,3,55.64,56.28,55.64,56.12,52
20190401|2019-01-03 07:30,3,56.25,56.38,56.11,56.16,41
20190401|2019-01-03 08:00,3,56.22,56.45,56.2,56.2,151
20190401|2019-01-03 08:30,3,56.36,56.36,55.72,55.72,121
20190401|2019-01-03 09:00,3,55.75,55.75,55.26,55.57,201
20190401|2019-01-03 09:30,3,55.53,55.53,54.66,54.95,167
20190401|2019-01-03 10:00,3,54.97,55.49,54.96,55.06,37
20190401|2019-01-03 10:30,3,54.96,55.69,54.77,55.27,138
20190401|2019-01-03 11:00,3,55.38,55.63,55.38,55.63,35
20190401|2019-01-03 11:30,3,55.58,55.59,55.48,55.59,15
20190401|2019-01-03 12:00,3,55.57,55.71,55.36,55.62,32
20190401|2019-01-03 12:30,3,55.78,55.84,55.56,55.56,7
20190401|2019-01-03 13:00,3,55.51,56.16,55.5,56.13,79
20190401|2019-01-03 13:30,3,56.12,56.21,56.11,56.13,19
20190401|2019-01-03 14:00,3,55.99,56.06,55.95,56.06,16
20190401|2019-01-03 14:30,3,56.08,56.08,56.06,56.06,3
20190401|2019-01-03 15:00,3,56.07,56.07,56.07,56.07,2
20190401|2019-01-03 15:30,3,56.11,56.11,55.69,55.8,23
20190401|2019-01-03 17:00,4,55.83,55.83,55.83,55.83,1
20190401|2019-01-03 18:00,4,55.8,55.8,55.73,55.73,3
20190401|2019-01-03 19:00,4,55.7,55.7,55.56,55.56,3
20190401|2019-01-03 19:30,4,55.71,55.85,55.71,55.85,7
20190401|2019-01-03 20:00,4,55.91,55.91,55.91,55.91,1
20190401|2019-01-03 21:30,4,56.09,56.09,56.09,56.09,1
20190401|2019-01-03 22:00,4,56.3,56.3,56.29,56.29,2
20190401|2019-01-03 23:00,4,56.31,56.31,56.27,56.27,3
20190401|2019-01-03 23:30,4,56.34,56.51,56.25,56.25,10
20190401|2019-01-04 00:00,4,56.54,56.61,56.41,56.55,10
20190401|2019-01-04 00:30,4,56.81,56.86,56.58,56.58,14
20190401|2019-01-04 01:00,4,56.66,56.66,56.66,56.66,1
20190401|2019-01-04 01:30,4,56.71,56.88,56.68,56.86,7
20190401|2019-01-04 02:00,4,56.89,57.32,56.85,56.88,46
20190401|2019-01-04 02:30,4,57.03,57.14,56.83,57.05,16
20190401|2019-01-04 03:00,4,57.13,57.34,57.13,57.3,31
20190401|2019-01-04 03:30,4,56.99,57.24,56.95,57.24,8
20190401|2019-01-04 04:00,4,57.3,57.4,57.17,57.4,10
20190401|2019-01-04 04:30,4,57.32,57.32,57.22,57.27,4
20190401|2019-01-04 05:00,4,57.34,57.64,57.34,57.49,18
20190401|2019-01-04 05:30,4,57.45,57.53,57.37,57.4,23
20190401|2019-01-04 06:00,4,57.44,57.47,57.3,57.44,6
20190401|2019-01-04 06:30,4,57.19,57.24,57.17,57.17,5
20190401|2019-01-04 07:00,4,57.11,57.64,56.86,57.61,36
20190401|2019-01-04 07:30,4,57.43,57.68,57.24,57.49,65
20190401|2019-01-04 08:00,4,57.44,57.65,57.27,57.44,71
20190401|2019-01-04 08:30,4,57.57,58.22,57.57,57.9,27
20190401|2019-01-04 09:00,4,58.04,58.24,57.89,58.19,19
20190401|2019-01-04 09:30,4,58.35,58.37,58.04,58.19,25
20190401|2019-01-04 10:00,4,58.1,58.31,56.83,56.84,251
20190401|2019-01-04 10:30,4,56.84,57.51,56.8,57.32,35
20190401|2019-01-04 11:00,4,57.23,57.26,57.08,57.26,29
20190401|2019-01-04 11:30,4,57.25,57.29,57.14,57.21,19
20190401|2019-01-04 12:00,4,57.3,57.45,57.16,57.45,38
20190401|2019-01-04 12:30,4,57.22,57.24,57.05,57.19,45
20190401|2019-01-04 13:00,4,57.17,57.39,56.99,57.2,51
20190401|2019-01-04 13:30,4,57.28,57.32,57.28,57.32,2
20190401|2019-01-04 14:00,4,57.39,57.41,57.39,57.41,2
20190401|2019-01-04 14:30,4,57.4,57.45,57.4,57.45,3
20190401|2019-01-04 15:30,4,57.54,57.55,57.52,57.52,6
20190401|2019-01-06 17:00,7,57.5,57.84,57.43,57.84,18
20190401|2019-01-06 19:30,7,57.66,57.66,57.66,57.66,1
20190401|2019-01-06 20:00,7,57.75,57.87,57.75,57.87,2
20190401|2019-01-06 21:00,7,57.86,57.86,57.85,57.86,10
20190401|2019-01-07 00:30,7,58.02,58.18,57.96,58.17,11
20190401|2019-01-07 01:00,7,58.02,58.08,58.02,58.08,2
20190401|2019-01-07 01:30,7,58.03,58.23,58.03,58.19,15
20190401|2019-01-07 02:00,7,58.33,58.38,58.2,58.38,13
20190401|2019-01-07 02:30,7,58.31,58.39,58.31,58.39,4
20190401|2019-01-07 03:00,7,58.35,58.4,58.3,58.35,14
20190401|2019-01-07 03:30,7,58.3,58.63,58.25,58.63,27
20190401|2019-01-07 04:00,7,58.51,59.01,58.51,58.85,75
20190401|2019-01-07 04:30,7,58.86,58.99,58.78,58.78,16
20190401|2019-01-07 05:00,7,58.6,58.65,58.55,58.59,34
20190401|2019-01-07 05:30,7,58.43,58.56,58.35,58.56,11
20190401|2019-01-07 06:00,7,58.67,58.67,58.55,58.6,15
20190401|2019-01-07 06:30,7,58.4,58.4,58.12,58.18,41
20190401|2019-01-07 07:00,7,58.25,58.55,58.25,58.5,17
20190401|2019-01-07 07:30,7,58.41,58.63,58.3,58.63,17
20190401|2019-01-07 08:00,7,58.66,58.66,57.94,58.15,53
20190401|2019-01-07 08:30,7,58.17,58.31,58.09,58.31,26
20190401|2019-01-07 09:00,7,58.36,58.67,58.35,58.55,28
20190401|2019-01-07 09:30,7,58.54,59.09,58.32,59.09,77
20190401|2019-01-07 10:00,7,58.89,58.99,58.34,58.46,87
20190401|2019-01-07 10:30,7,58.48,58.55,58.27,58.36,21
20190401|2019-01-07 11:00,7,58.25,58.35,58.08,58.27,34
20190401|2019-01-07 11:30,7,58.3,58.52,58.3,58.41,23
20190401|2019-01-07 12:00,7,58.32,58.36,58.32,58.35,20
20190401|2019-01-07 12:30,7,58.57,58.59,58.06,58.15,19
20190401|2019-01-07 13:00,7,58.05,58.14,57.48,57.52,89
20190401|2019-01-07 13:30,7,57.52,57.71,57.5,57.7,40
20190401|2019-01-07 14:00,7,57.7,57.73,57.7,57.7,3
20190401|2019-01-07 14:30,7,57.67,57.8,57.67,57.8,20
20190401|2019-01-07 15:00,7,57.75,57.79,57.74,57.75,52
20190401|2019-01-07 15:30,7,57.74,57.81,57.74,57.81,3
20190401|2019-01-07 19:00,8,58,58,58,58,1
20190401|2019-01-07 19:30,8,57.74,57.74,57.35,57.35,10
20190401|2019-01-07 20:00,8,57.5,57.62,57.5,57.62,5
20190401|2019-01-07 20:30,8,57.8,57.83,57.8,57.83,3
20190401|2019-01-07 21:00,8,57.72,57.72,57.72,57.72,1
20190401|2019-01-07 21:30,8,57.65,57.66,57.65,57.66,2
20190401|2019-01-07 22:00,8,57.65,57.65,57.65,57.65,1
20190401|2019-01-07 23:30,8,57.55,57.55,57.49,57.49,5
20190401|2019-01-08 00:00,8,57.53,57.53,57.42,57.42,4
20190401|2019-01-08 00:30,8,57.54,57.63,57.54,57.63,2
20190401|2019-01-08 01:00,8,57.71,57.71,57.71,57.71,1
20190401|2019-01-08 01:30,8,57.69,57.69,57.69,57.69,1
20190401|2019-01-08 02:00,8,57.8,57.8,57.63,57.66,10
20190401|2019-01-08 02:30,8,57.74,57.83,57.65,57.76,9
20190401|2019-01-08 03:00,8,57.86,57.99,57.86,57.97,9
20190401|2019-01-08 03:30,8,58.07,58.15,57.99,58.03,30
20190401|2019-01-08 04:00,8,58.08,58.3,58.03,58.07,36
20190401|2019-01-08 04:30,8,58.22,58.51,58.22,58.47,20
20190401|2019-01-08 05:00,8,58.44,58.53,58.41,58.41,39
20190401|2019-01-08 05:30,8,58.45,58.6,58.42,58.42,11
20190401|2019-01-08 06:00,8,58.24,58.37,58.24,58.37,2
20190401|2019-01-08 06:30,8,58.24,58.3,58.13,58.3,4
20190401|2019-01-08 07:00,8,58.25,58.36,58.21,58.36,11
20190401|2019-01-08 07:30,8,58.31,58.51,58.27,58.33,50
20190401|2019-01-08 08:00,8,58.57,58.65,58.42,58.47,13
20190401|2019-01-08 08:30,8,58.51,58.62,58.39,58.62,47
20190401|2019-01-08 09:00,8,58.58,58.66,58.07,58.31,26
20190401|2019-01-08 09:30,8,58.29,58.38,58,58.27,21
20190401|2019-01-08 10:00,8,58.23,58.45,58.11,58.39,43
20190401|2019-01-08 10:30,8,58.35,58.89,58.2,58.89,39
20190401|2019-01-08 11:00,8,58.92,58.96,58.68,58.68,62
20190401|2019-01-08 11:30,8,58.83,58.84,58.57,58.66,15
20190401|2019-01-08 12:00,8,58.56,58.56,58.28,58.46,9
20190401|2019-01-08 12:30,8,58.64,58.89,58.64,58.89,104
20190401|2019-01-08 13:00,8,58.77,58.92,58.73,58.82,11
20190401|2019-01-08 13:30,8,58.78,58.82,58.78,58.81,20
20190401|2019-01-08 14:30,8,58.82,58.82,58.82,58.82,2
20190401|2019-01-08 15:00,8,58.84,58.86,58.8,58.8,6
20190401|2019-01-08 15:30,8,58.73,58.95,58.68,58.89,10
20190401|2019-01-08 17:00,9,58.82,58.82,58.82,58.82,1
20190401|2019-01-08 18:30,9,59.36,59.41,59.36,59.41,4
20190401|2019-01-08 19:00,9,59.35,59.37,59.33,59.34,7
20190401|2019-01-08 19:30,9,59.45,59.51,59.45,59.51,2
20190401|2019-01-08 20:00,9,59.65,59.65,59.63,59.65,5
20190401|2019-01-08 20:30,9,59.5,59.5,59.5,59.5,1
20190401|2019-01-08 21:00,9,59.55,59.55,59.55,59.55,5
20190401|2019-01-08 21:30,9,59.6,59.6,59.6,59.6,1
20190401|2019-01-08 22:00,9,59.71,59.71,59.71,59.71,1
20190401|2019-01-08 23:30,9,59.67,59.67,59.67,59.67,1
20190401|2019-01-09 00:00,9,59.63,59.65,59.46,59.52,9
20190401|2019-01-09 00:30,9,59.45,59.45,59.44,59.44,3
20190401|2019-01-09 01:00,9,59.52,59.52,59.52,59.52,1
20190401|2019-01-09 01:30,9,59.58,59.58,59.55,59.56,3
20190401|2019-01-09 02:00,9,59.53,59.53,59.26,59.51,15
20190401|2019-01-09 02:30,9,59.47,59.52,59.35,59.37,14
20190401|2019-01-09 03:00,9,59.32,59.49,59.31,59.44,5
20190401|2019-01-09 03:30,9,59.48,60.14,59.48,59.96,30
20190401|2019-01-09 04:00,9,59.93,60.06,59.83,59.84,22
20190401|2019-01-09 04:30,9,59.88,60.02,59.79,60.02,60
20190401|2019-01-09 05:00,9,60.03,60.05,59.89,59.91,8
20190401|2019-01-09 05:30,9,59.9,60.18,59.87,60.18,8
20190401|2019-01-09 06:00,9,60.13,60.13,59.95,60.06,6
20190401|2019-01-09 06:30,9,60.07,60.07,59.87,59.87,6
20190401|2019-01-09 07:00,9,59.9,60.39,59.9,60.39,24
20190401|2019-01-09 07:30,9,60.49,60.49,60.37,60.4,58
20190401|2019-01-09 08:00,9,60.32,60.42,60.32,60.38,17
20190401|2019-01-09 08:30,9,60.57,60.66,60.34,60.34,15
20190401|2019-01-09 09:00,9,60.56,60.62,60.47,60.47,18
20190401|2019-01-09 09:30,9,60.31,60.33,59.77,60.05,95
20190401|2019-01-09 10:00,9,60.25,60.77,60.16,60.73,63
20190401|2019-01-09 10:30,9,60.67,61.69,60.67,61.41,86
20190401|2019-01-09 11:00,9,61.55,61.59,61.06,61.12,19
20190401|2019-01-09 11:30,9,61.17,61.29,61.08,61.29,25
20190401|2019-01-09 12:00,9,61.35,61.51,61.2,61.34,24
20190401|2019-01-09 12:30,9,61.29,61.69,61.28,61.56,43
20190401|2019-01-09 13:00,9,61.57,61.81,61.32,61.59,78
20190401|2019-01-09 13:30,9,61.46,61.48,61.41,61.48,9
20190401|2019-01-09 14:00,9,61.54,61.64,61.54,61.64,3
20190401|2019-01-09 14:30,9,61.6,61.6,61.6,61.6,1
20190401|2019-01-09 15:30,9,61.43,61.43,61.43,61.43,3
20190401|2019-01-09 18:00,10,61.48,61.48,61.48,61.48,1
20190401|2019-01-09 19:00,10,60.99,61.01,60.93,60.93,9
20190401|2019-01-09 19:30,10,60.76,60.83,60.76,60.83,3
20190401|2019-01-09 20:00,10,61.07,61.07,61.05,61.05,3
20190401|2019-01-09 20:30,10,61.01,61.06,61.01,61.06,3
20190401|2019-01-09 21:00,10,61.11,61.11,61.11,61.11,1
20190401|2019-01-09 23:30,10,60.99,60.99,60.99,60.99,1
20190401|2019-01-10 00:30,10,61,61,61,61,2
20190401|2019-01-10 01:00,10,61,61,60.92,60.93,4
20190401|2019-01-10 01:30,10,60.9,60.9,60.85,60.88,24
20190401|2019-01-10 02:00,10,60.87,60.89,60.79,60.89,6
20190401|2019-01-10 02:30,10,60.78,60.89,60.66,60.82,97
20190401|2019-01-10 03:00,10,60.98,60.99,60.69,60.7,56
20190401|2019-01-10 03:30,10,60.68,60.88,60.68,60.88,10
20190401|2019-01-10 04:00,10,60.95,61.48,60.95,61.35,79
20190401|2019-01-10 04:30,10,61.48,61.48,61.06,61.12,15
20190401|2019-01-10 05:00,10,61.07,61.2,61.07,61.07,6
20190401|2019-01-10 05:30,10,61.06,61.07,61.05,61.05,4
20190401|2019-01-10 06:00,10,61.07,61.45,61.07,61.42,17
20190401|2019-01-10 06:30,10,61.27,61.4,61.23,61.4,8
20190401|2019-01-10 07:00,10,61.45,61.45,61.33,61.33,5
20190401|2019-01-10 07:30,10,61.32,61.32,60.89,61,35
20190401|2019-01-10 08:00,10,61.03,61.16,60.99,61.16,22
20190401|2019-01-10 08:30,10,61,61.23,60.81,60.93,50
20190401|2019-01-10 09:00,10,60.97,61.27,60.97,61.2,57
20190401|2019-01-10 09:30,10,61.35,61.59,61.27,61.44,97
20190401|2019-01-10 10:00,10,61.38,61.95,61.38,61.54,48
20190401|2019-01-10 10:30,10,61.47,61.51,61.32,61.51,18
20190401|2019-01-10 11:00,10,61.54,61.56,61.43,61.48,13
20190401|2019-01-10 11:30,10,61.5,61.5,61.36,61.49,5
20190401|2019-01-10 12:00,10,61.49,61.49,61.19,61.42,14
20190401|2019-01-10 12:30,10,61.51,61.57,61.42,61.57,62
20190401|2019-01-10 13:00,10,61.59,61.9,61.44,61.9,45
20190401|2019-01-10 13:30,10,61.85,61.9,61.75,61.75,25
20190401|2019-01-10 14:00,10,61.74,61.74,61.74,61.74,1
20190401|2019-01-10 15:30,10,61.52,61.52,61.5,61.52,6
20190401|2019-01-10 18:30,11,61.36,61.36,61.36,61.36,5
20190401|2019-01-10 19:30,11,61.38,61.38,61.38,61.38,1
20190401|2019-01-10 21:00,11,61.57,61.6,61.57,61.6,2
20190401|2019-01-10 21:30,11,61.7,61.7,61.61,61.61,7
20190401|2019-01-10 22:00,11,61.63,61.63,61.63,61.63,1
20190401|2019-01-10 22:30,11,61.63,61.63,61.63,61.63,2
20190401|2019-01-10 23:30,11,61.76,61.76,61.76,61.76,1
20190401|2019-01-11 00:00,11,61.73,61.73,61.73,61.73,1
20190401|2019-01-11 00:30,11,61.63,61.63,61.63,61.63,1
20190401|2019-01-11 01:00,11,61.81,61.81,61.81,61.81,1
20190401|2019-01-11 01:30,11,61.69,61.93,61.69,61.93,3
20190401|2019-01-11 02:00,11,61.93,62.34,61.93,62.34,31
20190401|2019-01-11 02:30,11,62.26,62.26,62.11,62.17,15
20190401|2019-01-11 03:00,11,62.34,62.53,62.28,62.42,32
20190401|2019-01-11 03:30,11,62.51,62.52,62.25,62.28,30
20190401|2019-01-11 04:00,11,62.3,62.3,62.09,62.09,4
20190401|2019-01-11 04:30,11,62.04,62.18,61.97,62.14,15
20190401|2019-01-11 05:00,11,62.13,62.21,62.03,62.03,7
20190401|2019-01-11 05:30,11,62.07,62.07,61.93,61.93,3
20190401|2019-01-11 06:00,11,61.91,61.97,61.85,61.93,30
20190401|2019-01-11 06:30,11,61.9,61.9,61.67,61.67,29
20190401|2019-01-11 07:00,11,61.6,61.6,61.1,61.48,63
20190401|2019-01-11 07:30,11,61.4,61.4,60.68,60.84,34
20190401|2019-01-11 08:00,11,60.88,61.1,60.84,61.02,14
20190401|2019-01-11 08:30,11,60.87,60.87,60.2,60.62,31
20190401|2019-01-11 09:00,11,60.86,60.91,60.61,60.73,128
20190401|2019-01-11 09:30,11,60.86,61.29,60.86,61.27,65
20190401|2019-01-11 10:00,11,61.34,61.45,60.55,60.87,61
20190401|2019-01-11 10:30,11,60.76,61.05,60.62,60.87,52
20190401|2019-01-11 11:00,11,60.83,60.92,60.72,60.73,34
20190401|2019-01-11 11:30,11,60.74,60.86,60.64,60.86,15
20190401|2019-01-11 12:00,11,60.68,60.7,60.29,60.6,38
20190401|2019-01-11 12:30,11,60.5,60.6,60.35,60.6,24
20190401|2019-01-11 13:00,11,60.49,60.68,60.42,60.63,18
20190401|2019-01-11 13:30,11,60.74,60.82,60.71,60.82,39
20190401|2019-01-11 14:00,11,60.82,60.86,60.82,60.86,3
20190401|2019-01-11 15:30,11,60.6,60.6,60.59,60.59,4
20190401|2019-01-13 19:00,14,60.64,60.76,60.64,60.68,14
20190401|2019-01-13 19:30,14,60.71,60.71,60.71,60.71,1
20190401|2019-01-13 20:00,14,60.45,60.45,60.38,60.38,7
20190401|2019-01-13 21:00,14,59.89,59.92,59.83,59.92,5
20190401|2019-01-13 22:30,14,59.98,60,59.98,60,2
20190401|2019-01-13 23:30,14,59.97,59.97,59.97,59.97,1
20190401|2019-01-14 00:00,14,59.9,59.9,59.9,59.9,1
20190401|2019-01-14 00:30,14,59.79,59.79,59.71,59.78,8
20190401|2019-01-14 01:00,14,59.75,59.75,59.71,59.71,3
20190401|2019-01-14 01:30,14,59.87,59.95,59.81,59.91,8
20190401|2019-01-14 02:00,14,59.96,60.09,59.9,59.98,38
20190401|2019-01-14 02:30,14,59.92,59.99,59.53,59.53,32
20190401|2019-01-14 03:00,14,59.59,60.32,59.59,60.25,24
20190401|2019-01-14 03:30,14,60.2,60.2,59.86,59.86,15
20190401|2019-01-14 04:00,14,59.77,59.84,59.5,59.6,20
20190401|2019-01-14 04:30,14,59.6,59.75,59.6,59.75,4
20190401|2019-01-14 05:00,14,59.76,59.78,59.74,59.74,3
20190401|2019-01-14 05:30,14,59.83,59.83,59.83,59.83,1
20190401|2019-01-14 06:00,14,60.03,60.18,60.03,60.04,29
20190401|2019-01-14 06:30,14,60.14,60.14,60.11,60.14,8
20190401|2019-01-14 07:00,14,60.18,60.18,59.83,59.83,16
20190401|2019-01-14 07:30,14,59.84,59.97,59.78,59.91,11
20190401|2019-01-14 08:00,14,60.19,60.37,59.99,60.37,17
20190401|2019-01-14 08:30,14,60.15,60.42,60.15,60.42,4
20190401|2019-01-14 09:00,14,60.36,60.68,60.33,60.68,54
20190401|2019-01-14 09:30,14,60.51,60.55,60.3,60.48,17
20190401|2019-01-14 10:00,14,60.42,60.42,60.01,60.39,53
20190401|2019-01-14 10:30,14,60.33,60.35,59.82,59.99,18
20190401|2019-01-14 11:00,14,60.12,60.15,60.07,60.14,10
20190401|2019-01-14 11:30,14,60,60.05,59.9,59.9,39
20190401|2019-01-14 12:00,14,59.94,60,59.92,60,21
20190401|2019-01-14 12:30,14,60.11,60.11,59.9,59.9,7
20190401|2019-01-14 13:00,14,59.85,59.85,59.11,59.15,102
20190401|2019-01-14 13:30,14,59.25,59.36,59.17,59.36,14
20190401|2019-01-14 14:00,14,59.33,59.34,59.33,59.34,4
20190401|2019-01-14 15:30,14,59.36,59.36,59.35,59.35,3
20190401|2019-01-14 17:30,15,59.38,59.38,59.38,59.38,1
20190401|2019-01-14 18:30,15,59.51,59.51,59.51,59.51,1
20190401|2019-01-14 19:00,15,59.65,59.87,59.65,59.8,9
20190401|2019-01-14 19:30,15,59.97,60,59.9,59.9,6
20190401|2019-01-14 20:00,15,59.79,59.79,59.79,59.79,2
20190401|2019-01-14 20:30,15,59.84,59.85,59.84,59.85,3
20190401|2019-01-14 22:00,15,59.88,59.88,59.88,59.88,2
20190401|2019-01-14 23:00,15,59.88,59.88,59.87,59.87,4
20190401|2019-01-14 23:30,15,59.96,59.96,59.96,59.96,1
20190401|2019-01-15 00:30,15,59.99,60,59.99,59.99,8
20190401|2019-01-15 01:00,15,59.88,59.88,59.85,59.85,6
20190401|2019-01-15 01:30,15,59.86,59.86,59.79,59.8,9
20190401|2019-01-15 02:00,15,59.76,59.83,59.54,59.54,9
20190401|2019-01-15 02:30,15,59.49,59.55,59.45,59.45,11
20190401|2019-01-15 03:00,15,59.48,59.52,59.31,59.51,58
20190401|2019-01-15 03:30,15,59.7,59.7,59.65,59.65,4
20190401|2019-01-15 04:00,15,59.66,59.67,59.66,59.67,3
20190401|2019-01-15 04:30,15,59.56,59.94,59.56,59.92,114
20190401|2019-01-15 05:00,15,60.01,60.19,60.01,60.1,4
20190401|2019-01-15 05:30,15,60.09,60.11,59.95,59.95,12
20190401|2019-01-15 06:00,15,59.7,59.76,59.68,59.73,5
20190401|2019-01-15 06:30,15,59.91,59.98,59.91,59.98,3
20190401|2019-01-15 07:00,15,60,60.15,60,60.09,10
20190401|2019-01-15 07:30,15,60.07,60.07,59.94,59.94,27
20190401|2019-01-15 08:00,15,60.06,60.29,60.06,60.16,7
20190401|2019-01-15 08:30,15,60.22,60.57,60.22,60.26,19
20190401|2019-01-15 09:00,15,60.38,60.48,60.21,60.21,27
20190401|2019-01-15 09:30,15,60.4,60.6,60.4,60.41,6
20190401|2019-01-15 10:00,15,60.46,60.46,60.06,60.06,33
20190401|2019-01-15 10:30,15,60.06,60.18,60.05,60.05,5
20190401|2019-01-15 11:00,15,60.21,60.34,60.2,60.32,59
20190401|2019-01-15 11:30,15,60.36,60.46,60.29,60.34,10
20190401|2019-01-15 12:00,15,60.25,60.53,60.25,60.53,19
20190401|2019-01-15 12:30,15,60.65,60.65,60.42,60.56,14
20190401|2019-01-15 13:00,15,60.55,60.97,60.51,60.67,44
20190401|2019-01-15 13:30,15,60.66,60.66,60.5,60.55,19
20190401|2019-01-15 14:00,15,60.6,60.6,60.6,60.6,8
20190401|2019-01-15 14:30,15,60.73,60.76,60.72,60.76,8
20190401|2019-01-15 15:00,15,60.79,60.79,60.77,60.77,3
20190401|2019-01-15 15:30,15,60.59,60.6,60.59,60.6,2
20190401|2019-01-15 19:30,16,60.53,60.63,60.53,60.63,5
20190401|2019-01-15 20:00,16,60.75,60.76,60.75,60.76,4
20190401|2019-01-15 21:00,16,60.74,60.74,60.74,60.74,6
20190401|2019-01-15 23:00,16,60.87,60.87,60.87,60.87,1
20190401|2019-01-15 23:30,16,60.8,60.8,60.8,60.8,2
20190401|2019-01-16 00:00,16,60.85,60.9,60.85,60.9,2
20190401|2019-01-16 00:30,16,60.86,60.9,60.79,60.9,6
20190401|2019-01-16 01:00,16,60.82,61.01,60.82,60.96,18
20190401|2019-01-16 01:30,16,60.97,60.97,60.97,60.97,1
20190401|2019-01-16 02:00,16,60.89,60.99,60.81,60.94,13
20190401|2019-01-16 02:30,16,61,61.22,61,61.18,8
20190401|2019-01-16 03:00,16,61.16,61.16,61.16,61.16,3
20190401|2019-01-16 03:30,16,60.66,60.66,60.58,60.61,4
20190401|2019-01-16 04:00,16,60.61,60.71,60.58,60.7,58
20190401|2019-01-16 04:30,16,60.64,60.74,60.61,60.7,7
20190401|2019-01-16 05:00,16,60.67,60.75,60.67,60.71,8
20190401|2019-01-16 05:30,16,60.59,60.6,60.38,60.51,18
20190401|2019-01-16 06:00,16,60.44,60.44,60.41,60.41,2
20190401|2019-01-16 06:30,16,60.32,60.47,60.28,60.47,9
20190401|2019-01-16 07:00,16,60.39,60.39,60.29,60.31,19
20190401|2019-01-16 07:30,16,60.39,60.39,60.35,60.35,2
20190401|2019-01-16 08:00,16,60.25,60.72,60.25,60.62,18
20190401|2019-01-16 08:30,16,60.79,60.94,60.71,60.93,12
20190401|2019-01-16 09:00,16,60.99,60.99,60.86,60.91,5
20190401|2019-01-16 09:30,16,60.79,61.09,60.24,60.47,130
20190401|2019-01-16 10:00,16,60.34,61.03,60.07,60.95,37
20190401|2019-01-16 10:30,16,60.89,61.13,60.8,60.88,152
20190401|2019-01-16 11:00,16,60.82,60.85,60.64,60.66,40
20190401|2019-01-16 11:30,16,60.74,60.74,60.69,60.69,3
20190401|2019-01-16 12:00,16,60.82,60.84,60.76,60.76,5
20190401|2019-01-16 12:30,16,60.78,60.88,60.74,60.88,9
20190401|2019-01-16 13:00,16,60.9,61.34,60.87,61.34,37
20190401|2019-01-16 13:30,16,61.37,61.37,61.33,61.34,58
20190401|2019-01-16 14:00,16,61.35,61.35,61.35,61.35,1
20190401|2019-01-16 14:30,16,61.31,61.4,61.31,61.34,3
20190401|2019-01-16 15:00,16,61.34,61.34,61.32,61.32,2
20190401|2019-01-16 15:30,16,61.34,61.34,61.34,61.34,4
20190401|2019-01-16 19:00,17,61.01,61.1,60.88,61.1,9
20190401|2019-01-16 19:30,17,60.8,60.81,60.8,60.81,3
20190401|2019-01-16 20:00,17,60.94,60.94,60.94,60.94,1
20190401|2019-01-16 21:00,17,61.04,61.04,60.98,60.98,2
20190401|2019-01-16 22:00,17,60.99,60.99,60.94,60.94,7
20190401|2019-01-16 22:30,17,60.98,60.98,60.98,60.98,1
20190401|2019-01-16 23:30,17,60.95,60.98,60.92,60.98,4
20190401|2019-01-17 00:00,17,61.03,61.08,61.03,61.08,2
20190401|2019-01-17 00:30,17,61.07,61.07,61.05,61.05,4
20190401|2019-01-17 01:00,17,60.97,60.97,60.97,60.97,7
20190401|2019-01-17 01:30,17,60.89,61,60.89,60.99,9
20190401|2019-01-17 02:00,17,60.89,60.96,60.8,60.84,23
20190401|2019-01-17 02:30,17,60.86,61.03,60.73,61.03,41
20190401|2019-01-17 03:00,17,61.05,61.13,60.86,60.97,58
20190401|2019-01-17 03:30,17,60.97,60.98,60.54,60.69,126
20190401|2019-01-17 04:00,17,60.66,60.96,60.66,60.87,171
20190401|2019-01-17 04:30,17,60.86,60.89,60.67,60.75,102
20190401|2019-01-17 05:00,17,60.76,60.82,60.63,60.67,95
20190401|2019-01-17 05:30,17,60.65,60.66,60.5,60.53,95
20190401|2019-01-17 06:00,17,60.52,60.56,60.22,60.23,87
20190401|2019-01-17 06:30,17,60.26,60.41,60.22,60.26,83
20190401|2019-01-17 07:00,17,60.21,60.31,60.07,60.31,100
20190401|2019-01-17 07:30,17,60.33,60.52,60.29,60.43,105
20190401|2019-01-17 08:00,17,60.42,60.64,60.41,60.6,30
20190401|2019-01-17 08:30,17,60.7,60.91,60.7,60.9,13
20190401|2019-01-17 09:00,17,60.78,60.78,60.44,60.71,54
20190401|2019-01-17 09:30,17,60.72,60.74,60.26,60.38,34
20190401|2019-01-17 10:00,17,60.28,60.86,60.21,60.84,108
20190401|2019-01-17 10:30,17,60.75,60.84,60.71,60.84,24
20190401|2019-01-17 11:00,17,60.87,61.14,60.87,60.96,110
20190401|2019-01-17 11:30,17,60.98,61.14,60.82,60.82,26
20190401|2019-01-17 12:00,17,60.9,61.28,60.9,61.26,31
20190401|2019-01-17 12:30,17,61.17,61.18,61.11,61.18,34
20190401|2019-01-17 13:00,17,61.18,61.3,61.11,61.11,83
20190401|2019-01-17 13:30,17,61.15,61.5,61.07,61.32,80
20190401|2019-01-17 14:00,17,61.33,61.33,61.32,61.33,3
20190401|2019-01-17 14:30,17,61.22,61.22,61.19,61.19,3
20190401|2019-01-17 15:00,17,61.18,61.2,61.18,61.18,6
20190401|2019-01-17 15:30,17,61.16,61.19,61.14,61.16,5
20190401|2019-01-17 17:00,18,61.14,61.14,61.14,61.14,1
20190401|2019-01-17 17:30,18,61.07,61.09,61.07,61.09,2
20190401|2019-01-17 18:00,18,61.24,61.24,61.24,61.24,1
20190401|2019-01-17 18:30,18,61.36,61.36,61.35,61.35,3
20190401|2019-01-17 19:00,18,61.38,61.63,61.38,61.59,9
20190401|2019-01-17 19:30,18,61.63,61.69,61.63,61.68,4
20190401|2019-01-17 20:00,18,61.72,61.75,61.67,61.67,3
20190401|2019-01-17 20:30,18,61.65,61.66,61.57,61.61,6
20190401|2019-01-17 21:00,18,61.66,61.69,61.66,61.68,7
20190401|2019-01-17 21:30,18,61.67,61.7,61.67,61.7,2
20190401|2019-01-17 22:00,18,61.65,61.66,61.65,61.65,22
20190401|2019-01-17 22:30,18,61.7,61.7,61.7,61.7,1
20190401|2019-01-17 23:00,18,61.76,61.76,61.74,61.75,4
20190401|2019-01-17 23:30,18,61.71,61.82,61.71,61.82,22
20190401|2019-01-18 00:00,18,61.82,61.85,61.78,61.79,5
20190401|2019-01-18 00:30,18,61.88,61.9,61.85,61.85,6
20190401|2019-01-18 01:00,18,61.66,61.66,61.66,61.66,4
20190401|2019-01-18 01:30,18,61.72,61.77,61.59,61.6,13
20190401|2019-01-18 02:00,18,61.65,61.73,61.47,61.47,17
20190401|2019-01-18 02:30,18,61.51,61.56,61.45,61.48,20
20190401|2019-01-18 03:00,18,61.49,61.54,61.31,61.54,22
20190401|2019-01-18 03:30,18,61.61,61.67,61.58,61.67,22
20190401|2019-01-18 04:00,18,61.74,61.81,61.72,61.72,9
20190401|2019-01-18 04:30,18,61.76,61.98,61.69,61.98,61
20190401|2019-01-18 05:00,18,61.85,61.85,61.76,61.76,17
20190401|2019-01-18 05:30,18,61.87,61.97,61.82,61.97,4
20190401|2019-01-18 06:00,18,61.91,61.91,61.54,61.54,17
20190401|2019-01-18 06:30,18,61.52,61.67,61.52,61.65,9
20190401|2019-01-18 07:00,18,61.72,61.92,61.65,61.69,28
20190401|2019-01-18 07:30,18,61.73,61.92,61.68,61.86,26
20190401|2019-01-18 08:00,18,61.6,61.8,61.59,61.75,20
20190401|2019-01-18 08:30,18,61.64,61.66,61.52,61.59,62
20190401|2019-01-18 09:00,18,61.68,62.68,61.68,62.36,97
20190401|2019-01-18 09:30,18,62.41,62.8,62.41,62.58,28
20190401|2019-01-18 10:00,18,62.78,62.78,62.42,62.44,55
20190401|2019-01-18 10:30,18,62.54,62.62,62.42,62.5,20
20190401|2019-01-18 11:00,18,62.39,62.39,62.36,62.36,3
20190401|2019-01-18 11:30,18,62.44,62.44,62.19,62.28,39
20190401|2019-01-18 12:00,18,62.5,62.58,62.37,62.58,8
20190401|2019-01-18 12:30,18,62.66,62.68,62.52,62.65,54
20190401|2019-01-18 13:00,18,62.62,62.67,62.5,62.58,82
20190401|2019-01-18 13:30,18,62.55,62.61,62.55,62.59,5
20190401|2019-01-18 14:00,18,62.61,62.61,62.54,62.56,10
20190401|2019-01-18 14:30,18,62.59,62.59,62.48,62.48,4
20190401|2019-01-18 15:00,18,62.52,62.54,62.46,62.52,18
20190401|2019-01-18 15:30,18,62.55,62.6,62.55,62.6,6
20190401|2019-01-20 17:30,22,62.2,62.2,62.2,62.2,1
20190401|2019-01-20 19:00,22,62.4,62.42,62.11,62.26,50
20190401|2019-01-20 19:30,22,62.29,62.37,62.28,62.28,52
20190401|2019-01-20 20:00,22,62.29,62.52,62.27,62.51,52
20190401|2019-01-20 20:30,22,62.51,62.76,62.49,62.7,55
20190401|2019-01-20 21:00,22,62.67,62.9,62.67,62.8,54
20190401|2019-01-20 21:30,22,62.78,62.9,62.78,62.83,45
20190401|2019-01-20 22:00,22,62.83,62.83,62.78,62.8,45
20190401|2019-01-20 22:30,22,62.8,62.85,62.8,62.81,48
20190401|2019-01-20 23:00,22,62.81,62.82,62.75,62.79,46
20190401|2019-01-20 23:30,22,62.77,62.82,62.64,62.68,46
20190401|2019-01-21 00:00,22,62.69,62.8,62.66,62.77,53
20190401|2019-01-21 00:30,22,62.77,62.81,62.62,62.63,52
20190401|2019-01-21 01:00,22,62.62,62.71,62.62,62.71,48
20190401|2019-01-21 01:30,22,62.72,62.72,62.56,62.56,87
20190401|2019-01-21 02:00,22,62.5,62.54,62.24,62.27,62
20190401|2019-01-21 02:30,22,62.29,62.43,62.24,62.42,62
20190401|2019-01-21 03:00,22,62.25,62.43,62.17,62.3,60
20190401|2019-01-21 03:30,22,62.25,62.29,62.25,62.27,3
20190401|2019-01-21 04:00,22,62.44,62.5,62.44,62.5,51
20190401|2019-01-21 04:30,22,62.49,62.49,62.38,62.38,9
20190401|2019-01-21 05:00,22,62.38,62.38,62.34,62.36,4
20190401|2019-01-21 05:30,22,62.41,62.41,62.41,62.41,2
20190401|2019-01-21 06:00,22,62.64,62.65,62.64,62.65,2
20190401|2019-01-21 06:30,22,62.55,62.56,62.5,62.56,3
20190401|2019-01-21 07:00,22,62.52,62.75,62.52,62.72,12
20190401|2019-01-21 07:30,22,62.72,62.79,62.62,62.79,20
20190401|2019-01-21 08:00,22,62.7,62.87,62.7,62.87,5
20190401|2019-01-21 08:30,22,62.85,62.88,62.75,62.82,26
20190401|2019-01-21 09:00,22,62.88,62.96,62.66,62.83,78
20190401|2019-01-21 09:30,22,62.76,62.8,62.76,62.77,10
20190401|2019-01-21 10:00,22,62.75,62.77,62.34,62.35,66
20190401|2019-01-21 10:30,22,62.38,62.54,62.26,62.5,65
20190401|2019-01-21 11:00,22,62.55,62.66,62.55,62.66,16
20190401|2019-01-21 11:30,22,62.58,62.58,62.58,62.58,1
20190401|2019-01-21 18:00,22,62.79,62.81,62.58,62.58,3
20190401|2019-01-21 18:30,22,62.39,62.39,62.32,62.32,2
20190401|2019-01-21 19:00,22,62.45,62.45,62.42,62.42,40
20190401|2019-01-21 20:00,22,62.28,62.33,62.28,62.33,2
20190401|2019-01-21 20:30,22,62.04,62.04,62.02,62.02,3
20190401|2019-01-21 21:30,22,62.1,62.11,62.1,62.11,8
20190401|2019-01-21 23:00,22,62.02,62.02,62,62,2
20190401|2019-01-21 23:30,22,61.96,61.96,61.81,61.91,11
20190401|2019-01-22 00:00,22,61.86,61.86,61.86,61.86,1
20190401|2019-01-22 00:30,22,62.02,62.02,62.02,62.02,2
20190401|2019-01-22 01:30,22,62.14,62.17,62.14,62.17,2
20190401|2019-01-22 02:00,22,62.01,62.01,61.88,61.88,10
20190401|2019-01-22 02:30,22,61.88,62.07,61.85,61.88,26
20190401|2019-01-22 03:00,22,62,62.02,61.58,61.69,32
20190401|2019-01-22 03:30,22,61.69,61.73,61.66,61.66,4
20190401|2019-01-22 04:00,22,61.84,61.86,61.7,61.7,6
20190401|2019-01-22 04:30,22,61.64,61.67,61.51,61.52,18
20190401|2019-01-22 05:00,22,61.46,61.46,61.21,61.39,47
20190401|2019-01-22 05:30,22,61.4,61.4,61.26,61.28,19
20190401|2019-01-22 06:00,22,61.38,61.53,61.36,61.53,38
20190401|2019-01-22 06:30,22,61.5,61.5,61.45,61.45,3
20190401|2019-01-22 07:00,22,61.64,61.78,61.63,61.63,15
20190401|2019-01-22 07:30,22,61.61,61.63,61.35,61.41,59
20190401|2019-01-22 08:00,22,61.43,61.44,61.28,61.36,50
20190401|2019-01-22 08:30,22,61.47,61.47,61.1,61.19,39
20190401|2019-01-22 09:00,22,61.13,61.13,60.48,60.74,159
20190401|2019-01-22 09:30,22,60.68,60.81,60.64,60.68,31
20190401|2019-01-22 10:00,22,60.64,61.02,60.64,60.94,82
20190401|2019-01-22 10:30,22,60.88,60.89,60.68,60.73,54
20190401|2019-01-22 11:00,22,60.73,60.95,60.72,60.9,42
20190401|2019-01-22 11:30,22,60.95,60.97,60.87,60.89,33
20190401|2019-01-22 12:00,22,60.82,60.87,60.56,60.87,99
20190401|2019-01-22 12:30,22,60.9,60.95,60.81,60.95,70
20190401|2019-01-22 13:00,22,61.02,61.47,61.02,61.43,209
20190401|2019-01-22 13:30,22,61.44,61.5,61.26,61.26,96
20190401|2019-01-22 14:00,22,61.26,61.28,61.26,61.28,2
20190401|2019-01-22 14:30,22,61.27,61.46,61.27,61.38,9
20190401|2019-01-22 15:00,22,61.39,61.39,61.35,61.35,5
20190401|2019-01-22 15:30,22,61.37,61.38,61.37,61.38,3
20190401|2019-01-22 17:30,23,61.37,61.37,61.37,61.37,1
20190401|2019-01-22 19:00,23,61.19,61.39,61.18,61.39,9
20190401|2019-01-22 19:30,23,61.43,61.54,61.43,61.54,14
20190401|2019-01-22 20:00,23,61.42,61.45,61.36,61.42,16
20190401|2019-01-22 20:30,23,61.42,61.44,61.35,61.44,10
20190401|2019-01-22 21:00,23,61.36,61.48,61.33,61.48,13
20190401|2019-01-22 21:30,23,61.44,61.47,61.41,61.44,11
20190401|2019-01-22 22:00,23,61.41,61.43,61.37,61.39,11
20190401|2019-01-22 22:30,23,61.39,61.41,61.34,61.37,16
20190401|2019-01-22 23:00,23,61.33,61.41,61.33,61.41,9
20190401|2019-01-22 23:30,23,61.44,61.62,61.44,61.59,26
20190401|2019-01-23 00:00,23,61.59,61.78,61.57,61.78,21
20190401|2019-01-23 00:30,23,61.81,61.81,61.64,61.74,18
20190401|2019-01-23 01:00,23,61.67,61.72,61.6,61.62,5
20190401|2019-01-23 01:30,23,61.65,61.71,61.65,61.71,3
20190401|2019-01-23 02:00,23,61.62,61.62,61.45,61.45,9
20190401|2019-01-23 02:30,23,61.43,61.5,61.29,61.42,28
20190401|2019-01-23 03:00,23,61.43,61.52,61.11,61.11,48
20190401|2019-01-23 03:30,23,61.23,61.68,61.23,61.68,17
20190401|2019-01-23 04:00,23,61.67,62,61.67,61.97,30
20190401|2019-01-23 04:30,23,61.88,62.16,61.88,61.94,58
20190401|2019-01-23 05:00,23,61.87,61.93,61.86,61.86,19
20190401|2019-01-23 05:30,23,61.85,61.85,61.77,61.82,6
20190401|2019-01-23 06:00,23,61.85,61.99,61.79,61.99,19
20190401|2019-01-23 06:30,23,62,62.01,61.91,61.93,19
20190401|2019-01-23 07:00,23,61.94,62.13,61.94,62,30
20190401|2019-01-23 07:30,23,62,62,61.58,61.81,67
20190401|2019-01-23 08:00,23,61.84,61.84,61.58,61.63,44
20190401|2019-01-23 08:30,23,61.72,61.77,61.27,61.33,121
20190401|2019-01-23 09:00,23,61.34,61.53,61.16,61.34,60
20190401|2019-01-23 09:30,23,61.42,61.45,61.25,61.29,56
20190401|2019-01-23 10:00,23,61.31,61.59,60.76,60.92,119
20190401|2019-01-23 10:30,23,60.93,61,60.24,60.29,170
20190401|2019-01-23 11:00,23,60.3,60.6,60.16,60.56,139
20190401|2019-01-23 11:30,23,60.53,60.77,60.53,60.77,9
20190401|2019-01-23 12:00,23,60.7,60.79,60.62,60.79,23
20190401|2019-01-23 12:30,23,60.77,60.84,60.58,60.58,57
20190401|2019-01-23 13:00,23,60.61,61.05,60.49,61.05,73
20190401|2019-01-23 13:30,23,61.03,61.07,61,61.03,19
20190401|2019-01-23 14:00,23,61.08,61.08,61.08,61.08,1
20190401|2019-01-23 14:30,23,61.13,61.14,60.99,60.99,14
20190401|2019-01-23 15:00,23,61,61.03,60.99,61.03,20
20190401|2019-01-23 15:30,23,61.11,61.11,60.64,60.74,30
20190401|2019-01-23 17:00,24,60.89,60.94,60.89,60.94,2
20190401|2019-01-23 18:00,24,60.84,60.84,60.84,60.84,1
20190401|2019-01-23 19:00,24,60.98,61.09,60.98,61.09,5
20190401|2019-01-23 19:30,24,61,61.09,60.74,60.74,8
20190401|2019-01-23 20:00,24,60.57,60.71,60.54,60.71,3
20190401|2019-01-23 21:30,24,60.8,60.8,60.8,60.8,1
20190401|2019-01-23 23:30,24,60.69,60.69,60.69,60.69,1
20190401|2019-01-24 00:00,24,60.74,60.74,60.74,60.74,1
20190401|2019-01-24 01:30,24,60.8,60.83,60.79,60.79,4
20190401|2019-01-24 02:00,24,60.69,60.83,60.51,60.51,34
20190401|2019-01-24 02:30,24,60.43,60.62,60.43,60.62,8
20190401|2019-01-24 03:00,24,60.65,61.05,60.65,61.05,39
20190401|2019-01-24 03:30,24,61.01,61.22,61.01,61.09,15
20190401|2019-01-24 04:00,24,61.12,61.12,61.03,61.03,2
20190401|2019-01-24 04:30,24,60.92,61.01,60.88,60.88,13
20190401|2019-01-24 05:00,24,60.78,60.78,60.71,60.71,2
20190401|2019-01-24 05:30,24,60.59,60.65,60.52,60.64,11
20190401|2019-01-24 06:00,24,60.63,60.7,60.32,60.34,25
20190401|2019-01-24 06:30,24,60.37,60.51,60.37,60.46,21
20190401|2019-01-24 07:00,24,60.59,60.59,60.48,60.58,3
20190401|2019-01-24 07:30,24,60.61,60.61,60.37,60.52,68
20190401|2019-01-24 08:00,24,60.63,60.88,60.63,60.81,56
20190401|2019-01-24 08:30,24,60.84,61,60.81,60.95,24
20190401|2019-01-24 09:00,24,60.91,61,60.75,60.94,130
20190401|2019-01-24 09:30,24,60.8,60.96,60.8,60.89,49
20190401|2019-01-24 10:00,24,60.76,61.21,60.61,60.88,203
20190401|2019-01-24 10:30,24,60.83,61.43,60.79,61.25,99
20190401|2019-01-24 11:00,24,61.24,61.34,61.16,61.23,81
20190401|2019-01-24 11:30,24,61.22,61.33,61.13,61.17,92
20190401|2019-01-24 12:00,24,61.18,61.28,61.14,61.22,31
20190401|2019-01-24 12:30,24,61.35,61.49,61.23,61.23,692
20190401|2019-01-24 13:00,24,61.19,61.26,60.99,61.19,66
20190401|2019-01-24 13:30,24,61.18,61.2,61.11,61.12,64
20190401|2019-01-24 14:00,24,61.11,61.21,61.11,61.21,4
20190401|2019-01-24 14:30,24,61.15,61.17,61.15,61.17,2
20190401|2019-01-24 15:00,24,61.15,61.15,61.08,61.11,5
20190401|2019-01-24 15:30,24,61.17,61.22,61.16,61.22,6
20190401|2019-01-24 19:00,25,61.2,61.3,61.1,61.1,20
20190401|2019-01-24 19:30,25,61.14,61.35,61.14,61.35,6
20190401|2019-01-24 20:00,25,61.43,61.8,61.43,61.78,35
20190401|2019-01-24 20:30,25,61.78,61.9,61.78,61.84,21
20190401|2019-01-24 21:00,25,61.78,61.88,61.78,61.88,21
20190401|2019-01-24 21:30,25,61.8,61.8,61.8,61.8,1
20190401|2019-01-24 22:30,25,61.77,61.77,61.77,61.77,1
20190401|2019-01-24 23:00,25,61.78,61.78,61.78,61.78,1
20190401|2019-01-24 23:30,25,61.79,61.79,61.78,61.78,10
20190401|2019-01-25 00:00,25,61.77,61.8,61.77,61.78,5
20190401|2019-01-25 00:30,25,61.77,61.81,61.76,61.76,12
20190401|2019-01-25 01:00,25,61.61,61.71,61.61,61.65,11
20190401|2019-01-25 01:30,25,61.61,61.61,61.61,61.61,1
20190401|2019-01-25 02:00,25,61.58,61.65,61.44,61.52,54
20190401|2019-01-25 02:30,25,61.48,61.73,61.46,61.63,63
20190401|2019-01-25 03:00,25,61.63,61.63,61.37,61.37,8
20190401|2019-01-25 03:30,25,61.25,61.32,61.16,61.17,34
20190401|2019-01-25 04:00,25,61.12,61.3,61.04,61.14,55
20190401|2019-01-25 04:30,25,61.13,61.19,61.13,61.18,31
20190401|2019-01-25 05:00,25,61.1,61.27,60.88,60.91,56
20190401|2019-01-25 05:30,25,60.91,61.06,60.91,61.04,25
20190401|2019-01-25 06:00,25,60.93,60.93,60.8,60.84,20
20190401|2019-01-25 06:30,25,60.87,60.94,60.72,60.94,28
20190401|2019-01-25 07:00,25,60.98,61.27,60.98,61.12,60
20190401|2019-01-25 07:30,25,61.12,61.19,61.03,61.03,46
20190401|2019-01-25 08:00,25,61.01,61.29,61.01,61.27,54
20190401|2019-01-25 08:30,25,61.21,61.48,61.04,61.24,96
20190401|2019-01-25 09:00,25,61.35,61.36,61.08,61.17,35
20190401|2019-01-25 09:30,25,61.16,61.31,61.02,61.28,85
20190401|2019-01-25 10:00,25,61.28,61.39,61.12,61.37,107
20190401|2019-01-25 10:30,25,61.38,61.52,61.3,61.48,95
20190401|2019-01-25 11:00,25,61.46,61.53,61.41,61.51,14
20190401|2019-01-25 11:30,25,61.53,61.61,61.37,61.47,85
20190401|2019-01-25 12:00,25,61.51,61.53,61.45,61.47,21
20190401|2019-01-25 12:30,25,61.55,61.7,61.55,61.69,27
20190401|2019-01-25 13:00,25,61.67,61.8,61.52,61.54,80
20190401|2019-01-25 13:30,25,61.53,61.54,61.44,61.52,79
20190401|2019-01-25 14:00,25,61.58,61.58,61.54,61.54,5
20190401|2019-01-25 14:30,25,61.54,61.54,61.47,61.47,21
20190401|2019-01-25 15:00,25,61.48,61.5,61.48,61.5,2
20190401|2019-01-25 15:30,25,61.48,61.48,61.48,61.48,2
20190401|2019-01-27 17:00,28,61.3,61.3,61.29,61.3,3
20190401|2019-01-27 17:30,28,61.25,61.25,61.16,61.16,11
20190401|2019-01-27 18:00,28,61.1,61.1,61.1,61.1,2
20190401|2019-01-27 19:00,28,61.33,61.38,61.25,61.25,11
20190401|2019-01-27 19:30,28,61.36,61.59,61.36,61.51,27
20190401|2019-01-27 20:00,28,61.58,61.61,61.52,61.52,8
20190401|2019-01-27 20:30,28,61.47,61.47,61.47,61.47,1
20190401|2019-01-27 21:00,28,61.31,61.31,61.31,61.31,1
20190401|2019-01-27 22:30,28,61.32,61.32,61.32,61.32,1
20190401|2019-01-27 23:00,28,61.31,61.31,61.31,61.31,1
20190401|2019-01-27 23:30,28,61.24,61.24,60.88,60.88,95
20190401|2019-01-28 00:00,28,60.96,60.96,60.85,60.85,14
20190401|2019-01-28 00:30,28,60.9,60.9,60.69,60.73,95
20190401|2019-01-28 01:00,28,60.87,60.87,60.87,60.87,2
20190401|2019-01-28 01:30,28,60.82,60.9,60.82,60.9,13
20190401|2019-01-28 02:00,28,60.79,60.79,60.53,60.54,92
20190401|2019-01-28 02:30,28,60.53,60.68,60.48,60.68,42
20190401|2019-01-28 03:00,28,60.7,60.7,60.42,60.51,22
20190401|2019-01-28 03:30,28,60.48,60.51,60.37,60.44,46
20190401|2019-01-28 04:00,28,60.53,60.54,60.47,60.5,93
20190401|2019-01-28 04:30,28,60.42,60.65,60.33,60.54,49
20190401|2019-01-28 05:00,28,60.67,60.72,60.64,60.66,38
20190401|2019-01-28 05:30,28,60.61,60.61,60.58,60.58,10
20190401|2019-01-28 06:00,28,60.7,60.71,60.65,60.69,15
20190401|2019-01-28 06:30,28,60.68,60.75,60.59,60.59,44
20190401|2019-01-28 07:00,28,60.57,60.67,60.47,60.52,61
20190401|2019-01-28 07:30,28,60.53,60.69,60.39,60.62,81
20190401|2019-01-28 08:00,28,60.61,60.61,60.02,60.08,206
20190401|2019-01-28 08:30,28,60.13,60.22,59.9,60.02,119
20190401|2019-01-28 09:00,28,59.97,60.18,59.96,60,107
20190401|2019-01-28 09:30,28,59.99,60.05,59.76,59.98,145
20190401|2019-01-28 10:00,28,59.98,60.04,59.56,59.6,301
20190401|2019-01-28 10:30,28,59.58,59.61,59.4,59.61,80
20190401|2019-01-28 11:00,28,59.59,59.7,59.59,59.68,48
20190401|2019-01-28 11:30,28,59.66,59.66,59.53,59.53,10
20190401|2019-01-28 12:00,28,59.54,59.76,59.53,59.7,86
20190401|2019-01-28 12:30,28,59.6,59.64,59.55,59.61,46
20190401|2019-01-28 13:00,28,59.66,59.85,59.46,59.82,190
20190401|2019-01-28 13:30,28,59.79,59.82,59.74,59.76,26
20190401|2019-01-28 14:00,28,59.77,59.83,59.77,59.83,29
20190401|2019-01-28 14:30,28,59.9,59.94,59.86,59.86,43
20190401|2019-01-28 15:00,28,59.9,59.92,59.86,59.88,10
20190401|2019-01-28 15:30,28,59.91,59.91,59.79,59.79,6
20190401|2019-01-28 17:00,29,59.96,59.96,59.81,59.93,15
20190401|2019-01-28 17:30,29,59.81,59.82,59.8,59.82,3
20190401|2019-01-28 18:00,29,59.86,59.87,59.82,59.82,6
20190401|2019-01-28 18:30,29,59.68,59.68,59.67,59.67,4
20190401|2019-01-28 19:00,29,59.77,60.02,59.76,60.01,60
20190401|2019-01-28 19:30,29,59.96,60.05,59.9,60,24
20190401|2019-01-28 20:00,29,59.92,59.95,59.9,59.9,8
20190401|2019-01-28 20:30,29,59.9,59.9,59.81,59.88,10
20190401|2019-01-28 21:00,29,59.89,59.96,59.89,59.95,59
20190401|2019-01-28 21:30,29,59.95,59.95,59.85,59.86,63
20190401|2019-01-28 22:00,29,59.86,59.9,59.85,59.86,52
20190401|2019-01-28 22:30,29,59.86,59.91,59.83,59.87,54
20190401|2019-01-28 23:00,29,59.88,59.98,59.87,59.91,59
20190401|2019-01-28 23:30,29,59.95,60.26,59.95,60.24,135
20190401|2019-01-29 00:00,29,60.24,60.43,60.23,60.33,137
20190401|2019-01-29 00:30,29,60.32,60.32,59.97,59.97,54
20190401|2019-01-29 01:00,29,59.94,60.03,59.88,59.88,48
20190401|2019-01-29 01:30,29,59.88,59.97,59.78,59.8,103
20190401|2019-01-29 02:00,29,59.8,59.87,59.62,59.66,289
20190401|2019-01-29 02:30,29,59.67,60,59.65,60,310
20190401|2019-01-29 03:00,29,60.02,60.3,59.96,60.28,272
20190401|2019-01-29 03:30,29,60.29,60.5,60.21,60.46,328
20190401|2019-01-29 04:00,29,60.44,60.55,60.34,60.49,301
20190401|2019-01-29 04:30,29,60.51,60.6,60.41,60.44,129
20190401|2019-01-29 05:00,29,60.43,60.45,60.33,60.35,261
20190401|2019-01-29 05:30,29,60.34,60.44,60.25,60.31,121
20190401|2019-01-29 06:00,29,60.31,60.31,60.2,60.24,60
20190401|2019-01-29 06:30,29,60.26,60.48,60.26,60.33,116
20190401|2019-01-29 07:00,29,60.31,60.45,60.28,60.43,95
20190401|2019-01-29 07:30,29,60.45,60.5,60.29,60.48,146
20190401|2019-01-29 08:00,29,60.55,60.91,60.55,60.88,463
20190401|2019-01-29 08:30,29,60.82,61.33,60.81,61.26,800
20190401|2019-01-29 09:00,29,61.23,61.7,61.19,61.45,985
20190401|2019-01-29 09:30,29,61.49,61.49,61,61.13,547
20190401|2019-01-29 10:00,29,61.12,61.35,60.83,61.17,485
20190401|2019-01-29 10:30,29,61.18,61.41,61.18,61.34,201
20190401|2019-01-29 11:00,29,61.37,61.38,61.22,61.28,160
20190401|2019-01-29 11:30,29,61.34,61.53,61.34,61.34,79
20190401|2019-01-29 12:00,29,61.35,61.37,61.15,61.22,145
20190401|2019-01-29 12:30,29,61.25,61.39,61.14,61.37,134
20190401|2019-01-29 13:00,29,61.34,61.44,61.09,61.11,341
20190401|2019-01-29 13:30,29,61.1,61.12,60.92,60.94,170
20190401|2019-01-29 14:00,29,60.95,61.03,60.95,61.03,41
20190401|2019-01-29 14:30,29,61.05,61.09,61.05,61.09,16
20190401|2019-01-29 15:00,29,61.01,61.03,61.01,61.03,9
20190401|2019-01-29 15:30,29,61.18,61.18,61.12,61.12,23
20190401|2019-01-29 17:00,30,61.09,61.24,61.09,61.14,10
20190401|2019-01-29 17:30,30,61.17,61.17,61.17,61.17,1
20190401|2019-01-29 18:00,30,60.98,61,60.94,61,6
20190401|2019-01-29 18:30,30,61.1,61.1,61.1,61.1,2
20190401|2019-01-29 19:00,30,61.09,61.23,61.04,61.08,47
20190401|2019-01-29 19:30,30,61.12,61.18,61.07,61.16,38
20190401|2019-01-29 20:00,30,61.19,61.21,61.11,61.11,11
20190401|2019-01-29 20:30,30,61.14,61.17,61.08,61.14,14
20190401|2019-01-29 21:00,30,61.14,61.43,61.14,61.42,50
20190401|2019-01-29 21:30,30,61.4,61.46,61.37,61.46,18
20190401|2019-01-29 22:00,30,61.47,61.56,61.47,61.56,21
20190401|2019-01-29 22:30,30,61.56,61.56,61.53,61.55,6
20190401|2019-01-29 23:00,30,61.51,61.56,61.46,61.46,48
20190401|2019-01-29 23:30,30,61.43,61.43,61.3,61.3,106
20190401|2019-01-30 00:00,30,61.36,61.46,61.3,61.45,25
20190401|2019-01-30 00:30,30,61.51,61.51,61.22,61.23,37
20190401|2019-01-30 01:00,30,61.16,61.2,61.16,61.16,9
20190401|2019-01-30 01:30,30,61.21,61.22,61.17,61.22,18
20190401|2019-01-30 02:00,30,61.21,61.24,60.98,61.23,196
20190401|2019-01-30 02:30,30,61.24,61.4,61.23,61.37,246
20190401|2019-01-30 03:00,30,61.36,61.5,61.15,61.28,207
20190401|2019-01-30 03:30,30,61.24,61.44,61.17,61.33,81
20190401|2019-01-30 04:00,30,61.44,61.65,61.39,61.56,105
20190401|2019-01-30 04:30,30,61.55,61.75,61.48,61.75,158
20190401|2019-01-30 05:00,30,61.74,61.8,61.65,61.71,165
20190401|2019-01-30 05:30,30,61.74,61.94,61.59,61.84,257
20190401|2019-01-30 06:00,30,61.82,61.87,61.74,61.8,185
20190401|2019-01-30 06:30,30,61.85,61.87,61.69,61.79,124
20190401|2019-01-30 07:00,30,61.79,61.81,61.68,61.74,133
20190401|2019-01-30 07:30,30,61.74,61.96,61.62,61.71,214
20190401|2019-01-30 08:00,30,61.71,61.88,61.48,61.85,319
20190401|2019-01-30 08:30,30,61.88,61.93,61.6,61.67,189
20190401|2019-01-30 09:00,30,61.7,61.8,61.54,61.63,152
20190401|2019-01-30 09:30,30,61.63,62.29,61.63,62.28,878
20190401|2019-01-30 10:00,30,62.3,62.5,62.07,62.12,959
20190401|2019-01-30 10:30,30,62.1,62.47,62.09,62.42,413
20190401|2019-01-30 11:00,30,62.45,62.47,62.25,62.36,212
20190401|2019-01-30 11:30,30,62.36,62.36,62.21,62.23,139
20190401|2019-01-30 12:00,30,62.2,62.2,61.92,61.94,273
20190401|2019-01-30 12:30,30,61.95,61.95,61.73,61.76,346
20190401|2019-01-30 13:00,30,61.91,62.1,61.45,61.66,876
20190401|2019-01-30 13:30,30,61.64,61.71,61.5,61.59,214
20190401|2019-01-30 14:00,30,61.59,61.62,61.5,61.51,83
20190401|2019-01-30 14:30,30,61.52,61.62,61.52,61.58,59
20190401|2019-01-30 15:00,30,61.62,61.63,61.61,61.61,20
20190401|2019-01-30 15:30,30,61.63,61.63,61.58,61.58,19
20190401|2019-01-30 17:00,31,61.62,61.78,61.59,61.78,5
20190401|2019-01-30 17:30,31,61.77,61.79,61.77,61.79,2
20190401|2019-01-30 18:00,31,61.74,61.74,61.74,61.74,1
20190401|2019-01-30 18:30,31,61.82,61.86,61.71,61.75,22
20190401|2019-01-30 19:00,31,61.79,62.12,61.79,62,118
20190401|2019-01-30 19:30,31,61.98,62.15,61.98,62.04,19
20190401|2019-01-30 20:00,31,62.09,62.1,62.03,62.04,21
20190401|2019-01-30 20:30,31,62.04,62.1,62.02,62.09,45
20190401|2019-01-30 21:00,31,62.09,62.11,62.05,62.09,20
20190401|2019-01-30 21:30,31,62.1,62.18,62.06,62.18,24
20190401|2019-01-30 22:00,31,62.17,62.17,62.13,62.13,17
20190401|2019-01-30 22:30,31,62.12,62.15,62.09,62.09,19
20190401|2019-01-30 23:00,31,62.09,62.13,62.04,62.07,26
20190401|2019-01-30 23:30,31,62.06,62.13,61.98,62.11,43
20190401|2019-01-31 00:00,31,62.11,62.17,62.01,62.08,89
20190401|2019-01-31 00:30,31,62.08,62.15,62.05,62.05,55
20190401|2019-01-31 01:00,31,62.02,62.05,61.9,61.94,37
20190401|2019-01-31 01:30,31,61.93,62.03,61.88,61.91,88
20190401|2019-01-31 02:00,31,61.9,61.98,61.78,61.93,216
20190401|2019-01-31 02:30,31,61.92,61.99,61.78,61.8,188
20190401|2019-01-31 03:00,31,61.78,61.86,61.7,61.8,276
20190401|2019-01-31 03:30,31,61.76,61.79,61.45,61.78,265
20190401|2019-01-31 04:00,31,61.78,61.93,61.7,61.8,312
20190401|2019-01-31 04:30,31,61.81,61.88,61.69,61.72,90
20190401|2019-01-31 05:00,31,61.76,61.88,61.71,61.73,86
20190401|2019-01-31 05:30,31,61.8,62.04,61.8,61.95,170
20190401|2019-01-31 06:00,31,61.93,62,61.74,61.89,383
20190401|2019-01-31 06:30,31,61.92,61.92,61.59,61.62,249
20190401|2019-01-31 07:00,31,61.62,61.8,61.6,61.7,106
20190401|2019-01-31 07:30,31,61.72,61.86,61.72,61.85,97
20190401|2019-01-31 08:00,31,61.87,62.04,61.84,62.03,541
20190401|2019-01-31 08:30,31,62.06,62.28,61.91,62.12,608
20190401|2019-01-31 09:00,31,62.13,62.36,62.08,62.25,338
20190401|2019-01-31 09:30,31,62.25,62.46,62.18,62.21,390
20190401|2019-01-31 10:00,31,62.17,62.29,61.93,62.2,563
20190401|2019-01-31 10:30,31,62.19,62.26,62.05,62.13,274
20190401|2019-01-31 11:00,31,62.1,62.1,61.8,61.81,274
20190401|2019-01-31 11:30,31,61.84,61.85,61.53,61.53,272
20190401|2019-01-31 12:00,31,61.53,61.66,60.9,61,505
20190401|2019-01-31 12:30,31,60.98,61.09,60.82,60.84,370
20190401|2019-01-31 13:00,31,60.85,61.03,60.64,60.91,596
20190401|2019-01-31 13:30,31,60.89,60.97,60.86,60.96,110
20190401|2019-01-31 14:00,31,60.91,61.02,60.87,61.02,129
20190401|2019-01-31 14:30,31,61.02,61.17,61.02,61.11,85
20190401|2019-01-31 15:00,31,61.11,61.16,61.09,61.11,39
20190401|2019-01-31 15:30,31,61.05,61.11,61,61.1,10
20190401|2019-01-31 17:00,1,61.29,61.29,61.02,61.02,40
20190401|2019-01-31 17:30,1,61.04,61.04,61.01,61.02,7
20190401|2019-01-31 18:00,1,61.06,61.16,61.02,61.02,11
20190401|2019-01-31 18:30,1,61.13,61.15,61.11,61.15,6
20190401|2019-01-31 19:00,1,61.12,61.28,61.12,61.27,69
20190401|2019-01-31 19:30,1,61.23,61.26,60.82,60.84,105
20190401|2019-01-31 20:00,1,60.8,60.88,60.71,60.88,76
20190401|2019-01-31 20:30,1,60.83,60.88,60.81,60.85,45
20190401|2019-01-31 21:00,1,60.84,60.91,60.82,60.89,43
20190401|2019-01-31 21:30,1,60.91,60.91,60.9,60.9,2
20190401|2019-01-31 22:00,1,60.81,61.04,60.79,61.04,12
20190401|2019-01-31 22:30,1,61.04,61.04,60.97,61,4
20190401|2019-01-31 23:00,1,60.99,60.99,60.96,60.97,4
20190401|2019-01-31 23:30,1,60.99,61.02,60.86,60.86,31
20190401|2019-02-01 00:00,1,60.89,60.94,60.86,60.94,30
20190401|2019-02-01 00:30,1,60.9,60.96,60.82,60.82,77
20190401|2019-02-01 01:00,1,60.85,60.93,60.85,60.93,16
20190401|2019-02-01 01:30,1,61.02,61.05,60.98,61.02,42
20190401|2019-02-01 02:00,1,61.01,61.03,60.66,60.83,302
20190401|2019-02-01 02:30,1,60.82,60.95,60.55,60.65,381
20190401|2019-02-01 03:00,1,60.64,60.78,60.59,60.65,156
20190401|2019-02-01 03:30,1,60.71,60.71,60.46,60.65,176
20190401|2019-02-01 04:00,1,60.64,60.87,60.61,60.87,124
20190401|2019-02-01 04:30,1,60.86,60.98,60.75,60.98,140
20190401|2019-02-01 05:00,1,60.95,61.03,60.88,60.95,74
20190401|2019-02-01 05:30,1,60.9,60.98,60.72,60.94,134
20190401|2019-02-01 06:00,1,60.95,60.95,60.83,60.91,58
20190401|2019-02-01 06:30,1,60.91,60.94,60.79,60.92,49
20190401|2019-02-01 07:00,1,60.88,60.94,60.75,60.78,84
20190401|2019-02-01 07:30,1,60.78,61.45,60.78,61.31,381
20190401|2019-02-01 08:00,1,61.32,61.52,61.25,61.47,254
20190401|2019-02-01 08:30,1,61.48,61.91,61.48,61.6,985
20190401|2019-02-01 09:00,1,61.59,61.79,61.49,61.61,965
20190401|2019-02-01 09:30,1,61.62,61.91,61.62,61.88,605
20190401|2019-02-01 10:00,1,61.86,62.23,61.78,62.05,1302
20190401|2019-02-01 10:30,1,62.02,62.1,61.87,62.08,968
20190401|2019-02-01 11:00,1,62.07,62.29,62.07,62.29,434
20190401|2019-02-01 11:30,1,62.32,62.41,62.25,62.39,253
20190401|2019-02-01 12:00,1,62.4,62.99,62.4,62.79,919
20190401|2019-02-01 12:30,1,62.76,62.84,62.66,62.79,226
20190401|2019-02-01 13:00,1,62.77,62.8,62.33,62.77,815
20190401|2019-02-01 13:30,1,62.77,62.81,62.67,62.81,126
20190401|2019-02-01 14:00,1,62.77,62.82,62.74,62.8,63
20190401|2019-02-01 14:30,1,62.81,62.85,62.77,62.85,41
20190401|2019-02-01 15:00,1,62.8,62.86,62.8,62.86,25
20190401|2019-02-01 15:30,1,62.88,62.88,62.81,62.82,34
20190401|2019-02-03 17:00,4,62.7,63,62.69,62.84,108
20190401|2019-02-03 17:30,4,62.75,62.81,62.72,62.79,21
20190401|2019-02-03 18:00,4,62.82,62.84,62.77,62.84,5
20190401|2019-02-03 18:30,4,62.76,62.76,62.72,62.72,2
20190401|2019-02-03 19:00,4,62.74,62.74,62.44,62.48,44
20190401|2019-02-03 19:30,4,62.54,62.66,62.5,62.63,40
20190401|2019-02-03 20:00,4,62.69,62.96,62.67,62.95,79
20190401|2019-02-03 20:30,4,62.96,62.96,62.87,62.89,38
20190401|2019-02-03 21:00,4,62.88,62.9,62.71,62.72,37
20190401|2019-02-03 21:30,4,62.7,62.72,62.52,62.66,64
20190401|2019-02-03 22:00,4,62.67,62.88,62.64,62.88,116
20190401|2019-02-03 22:30,4,62.88,62.88,62.8,62.83,77
20190401|2019-02-03 23:00,4,62.8,62.81,62.72,62.76,42
20190401|2019-02-03 23:30,4,62.75,62.77,62.66,62.68,61
20190401|2019-02-04 00:00,4,62.73,62.81,62.66,62.81,44
20190401|2019-02-04 00:30,4,62.78,62.91,62.76,62.89,68
20190401|2019-02-04 01:00,4,62.79,62.92,62.73,62.92,172
20190401|2019-02-04 01:30,4,62.91,63.36,62.91,63.23,230
20190401|2019-02-04 02:00,4,63.21,63.38,63.01,63.05,317
20190401|2019-02-04 02:30,4,63.06,63.15,62.89,63.11,108
20190401|2019-02-04 03:00,4,63.11,63.24,63.06,63.18,88
20190401|2019-02-04 03:30,4,63.16,63.48,63.08,63.36,200
20190401|2019-02-04 04:00,4,63.37,63.63,63.34,63.41,216
20190401|2019-02-04 04:30,4,63.44,63.49,63.06,63.13,208
20190401|2019-02-04 05:00,4,63.09,63.1,62.9,63.02,155
20190401|2019-02-04 05:30,4,63.05,63.05,62.74,62.82,173
20190401|2019-02-04 06:00,4,62.83,62.83,62.61,62.71,166
20190401|2019-02-04 06:30,4,62.7,62.83,62.43,62.44,201
20190401|2019-02-04 07:00,4,62.47,62.47,62.17,62.47,232
20190401|2019-02-04 07:30,4,62.43,62.49,62.18,62.4,267
20190401|2019-02-04 08:00,4,62.41,62.45,61.84,61.97,524
20190401|2019-02-04 08:30,4,61.96,62.17,61.95,62.07,321
20190401|2019-02-04 09:00,4,62.05,62.05,61.28,61.81,1095
20190401|2019-02-04 09:30,4,61.82,62.04,61.7,61.77,485
20190401|2019-02-04 10:00,4,61.81,62.29,61.79,62.28,892
20190401|2019-02-04 10:30,4,62.29,62.36,62.06,62.32,559
20190401|2019-02-04 11:00,4,62.31,62.45,62.22,62.37,264
20190401|2019-02-04 11:30,4,62.38,62.68,62.31,62.59,320
20190401|2019-02-04 12:00,4,62.63,62.76,62.46,62.48,415
20190401|2019-02-04 12:30,4,62.49,62.64,62.29,62.33,429
20190401|2019-02-04 13:00,4,62.32,62.59,62.32,62.49,615
20190401|2019-02-04 13:30,4,62.53,62.69,62.43,62.67,179
20190401|2019-02-04 14:00,4,62.75,62.77,62.69,62.75,18
20190401|2019-02-04 14:30,4,62.74,62.77,62.69,62.75,44
20190401|2019-02-04 15:00,4,62.71,62.71,62.58,62.61,35
20190401|2019-02-04 15:30,4,62.65,62.75,62.63,62.75,13
20190401|2019-02-04 17:00,5,62.78,62.78,62.69,62.69,26
20190401|2019-02-04 18:00,5,62.62,62.64,62.62,62.64,3
20190401|2019-02-04 18:30,5,62.57,62.57,62.54,62.56,15
20190401|2019-02-04 19:00,5,62.58,62.66,62.55,62.61,33
20190401|2019-02-04 19:30,5,62.64,62.76,62.64,62.75,5
20190401|2019-02-04 20:00,5,62.74,62.76,62.71,62.72,12
20190401|2019-02-04 20:30,5,62.74,62.76,62.73,62.73,4
20190401|2019-02-04 21:00,5,62.73,62.77,62.7,62.77,4
20190401|2019-02-04 21:30,5,62.81,62.81,62.76,62.78,5
20190401|2019-02-04 22:30,5,62.79,62.84,62.76,62.8,9
20190401|2019-02-04 23:00,5,62.78,62.78,62.72,62.72,4
20190401|2019-02-04 23:30,5,62.75,62.75,62.72,62.72,3
20190401|2019-02-05 00:00,5,62.81,62.81,62.72,62.74,10
20190401|2019-02-05 00:30,5,62.74,62.74,62.64,62.64,27
20190401|2019-02-05 01:00,5,62.59,62.59,62.59,62.59,1
20190401|2019-02-05 01:30,5,62.71,62.71,62.58,62.61,15
20190401|2019-02-05 02:00,5,62.62,62.71,62.43,62.44,215
20190401|2019-02-05 02:30,5,62.46,62.52,62.24,62.24,348
20190401|2019-02-05 03:00,5,62.24,62.92,62.22,62.77,395
20190401|2019-02-05 03:30,5,62.78,62.98,62.75,62.82,118
20190401|2019-02-05 04:00,5,62.81,63.02,62.79,62.95,103
20190401|2019-02-05 04:30,5,62.97,63,62.91,62.96,41
20190401|2019-02-05 05:00,5,62.93,62.96,62.63,62.63,138
20190401|2019-02-05 05:30,5,62.62,62.79,62.39,62.44,139
20190401|2019-02-05 06:00,5,62.45,62.45,62.04,62.27,323
20190401|2019-02-05 06:30,5,62.23,62.33,62.09,62.19,240
20190401|2019-02-05 07:00,5,62.2,62.2,61.8,61.88,482
20190401|2019-02-05 07:30,5,61.86,62.24,61.8,62.17,364
20190401|2019-02-05 08:00,5,62.16,62.16,61.73,61.74,408
20190401|2019-02-05 08:30,5,61.74,62.38,61.72,62.36,545
20190401|2019-02-05 09:00,5,62.36,62.66,62.25,62.34,716
20190401|2019-02-05 09:30,5,62.37,62.77,62.36,62.64,577
20190401|2019-02-05 10:00,5,62.62,62.63,62.04,62.05,799
20190401|2019-02-05 10:30,5,62.03,62.42,62.01,62.3,540
20190401|2019-02-05 11:00,5,62.29,62.3,62.03,62.14,496
20190401|2019-02-05 11:30,5,62.16,62.23,61.89,61.94,211
20190401|2019-02-05 12:00,5,61.98,62.17,61.83,62.12,363
20190401|2019-02-05 12:30,5,62.11,62.16,61.96,62.07,502
20190401|2019-02-05 13:00,5,62.06,62.32,61.94,61.97,503
20190401|2019-02-05 13:30,5,62.04,62.09,61.95,61.99,84
20190401|2019-02-05 14:00,5,62.01,62.05,61.99,62.05,22
20190401|2019-02-05 14:30,5,62.08,62.09,61.99,61.99,20
20190401|2019-02-05 15:00,5,62.02,62.02,61.99,61.99,8
20190401|2019-02-05 15:30,5,61.94,62.02,61.93,62,36
20190401|2019-02-05 17:00,6,62.04,62.07,61.96,62.03,28
20190401|2019-02-05 17:30,6,62.09,62.22,62.07,62.21,37
20190401|2019-02-05 18:30,6,62.22,62.23,62.11,62.11,3
20190401|2019-02-05 19:00,6,62.02,62.14,61.99,62.09,18
20190401|2019-02-05 19:30,6,62.1,62.1,62.05,62.07,9
20190401|2019-02-05 20:00,6,62.06,62.09,62.05,62.07,16
20190401|2019-02-05 20:30,6,62.09,62.09,62.02,62.02,13
20190401|2019-02-05 21:00,6,62.01,62.04,62,62.03,11
20190401|2019-02-05 21:30,6,62.04,62.04,61.88,61.93,22
20190401|2019-02-05 22:00,6,61.91,61.97,61.91,61.95,6
20190401|2019-02-05 22:30,6,61.93,62.02,61.92,62.02,8
20190401|2019-02-05 23:00,6,62,62,61.97,61.97,2
20190401|2019-02-05 23:30,6,62.04,62.05,62.04,62.05,2
20190401|2019-02-06 00:00,6,62.01,62.01,61.97,61.99,5
20190401|2019-02-06 00:30,6,61.96,61.97,61.91,61.94,12
20190401|2019-02-06 01:00,6,61.89,61.92,61.7,61.83,100
20190401|2019-02-06 01:30,6,61.8,61.8,61.68,61.77,64
20190401|2019-02-06 02:00,6,61.74,61.81,61.6,61.63,182
20190401|2019-02-06 02:30,6,61.65,61.81,61.62,61.76,164
20190401|2019-02-06 03:00,6,61.75,61.87,61.38,61.44,447
20190401|2019-02-06 03:30,6,61.43,61.51,61.34,61.37,155
20190401|2019-02-06 04:00,6,61.34,61.36,61.05,61.35,720
20190401|2019-02-06 04:30,6,61.36,61.59,61.34,61.56,200
20190401|2019-02-06 05:00,6,61.57,61.6,61.48,61.58,135
20190401|2019-02-06 05:30,6,61.59,61.62,61.4,61.46,121
20190401|2019-02-06 06:00,6,61.47,61.78,61.4,61.76,182
20190401|2019-02-06 06:30,6,61.77,61.94,61.77,61.88,258
20190401|2019-02-06 07:00,6,61.9,61.96,61.79,61.86,158
20190401|2019-02-06 07:30,6,61.87,62.06,61.77,62.05,271
20190401|2019-02-06 08:00,6,62.08,62.08,61.61,61.65,596
20190401|2019-02-06 08:30,6,61.66,61.94,61.61,61.72,469
20190401|2019-02-06 09:00,6,61.7,61.73,61.51,61.58,322
20190401|2019-02-06 09:30,6,61.65,62.55,61.65,62.44,1363
20190401|2019-02-06 10:00,6,62.45,62.76,62.3,62.59,1132
20190401|2019-02-06 10:30,6,62.6,62.8,62.53,62.66,549
20190401|2019-02-06 11:00,6,62.62,62.69,62.42,62.56,253
20190401|2019-02-06 11:30,6,62.57,62.7,62.54,62.6,118
20190401|2019-02-06 12:00,6,62.56,62.7,62.41,62.41,112
20190401|2019-02-06 12:30,6,62.45,62.67,62.44,62.66,81
20190401|2019-02-06 13:00,6,62.65,62.76,62.49,62.63,324
20190401|2019-02-06 13:30,6,62.62,62.7,62.56,62.59,108
20190401|2019-02-06 14:00,6,62.59,62.67,62.59,62.67,65
20190401|2019-02-06 14:30,6,62.65,62.67,62.6,62.6,61
20190401|2019-02-06 15:00,6,62.61,62.63,62.55,62.63,57
20190401|2019-02-06 15:30,6,62.61,62.68,62.61,62.63,8
20190401|2019-02-06 17:00,7,62.66,62.66,62.55,62.65,9
20190401|2019-02-06 17:30,7,62.54,62.56,62.53,62.53,9
20190401|2019-02-06 18:00,7,62.53,62.53,62.45,62.45,12
20190401|2019-02-06 18:30,7,62.35,62.44,62.35,62.44,12
20190401|2019-02-06 19:00,7,62.47,62.47,62.3,62.31,22
20190401|2019-02-06 19:30,7,62.3,62.4,62.3,62.4,11
20190401|2019-02-06 20:00,7,62.41,62.43,62.37,62.43,6
20190401|2019-02-06 20:30,7,62.42,62.48,62.42,62.48,7
20190401|2019-02-06 21:00,7,62.49,62.51,62.48,62.5,11
20190401|2019-02-06 21:30,7,62.48,62.55,62.48,62.55,11
20190401|2019-02-06 22:00,7,62.48,62.48,62.46,62.46,4
20190401|2019-02-06 23:00,7,62.46,62.46,62.46,62.46,1
20190401|2019-02-06 23:30,7,62.47,62.47,62.43,62.45,8
20190401|2019-02-07 00:00,7,62.43,62.44,62.4,62.4,6
20190401|2019-02-07 00:30,7,62.38,62.41,62.35,62.36,28
20190401|2019-02-07 01:00,7,62.34,62.35,62.28,62.32,26
20190401|2019-02-07 01:30,7,62.35,62.35,62.15,62.18,30
20190401|2019-02-07 02:00,7,62.18,62.34,62.14,62.33,576
20190401|2019-02-07 02:30,7,62.35,62.48,62.28,62.48,205
20190401|2019-02-07 03:00,7,62.46,62.54,62.38,62.38,151
20190401|2019-02-07 03:30,7,62.37,62.75,62.35,62.75,159
20190401|2019-02-07 04:00,7,62.74,62.9,62.49,62.54,315
20190401|2019-02-07 04:30,7,62.52,62.54,62.41,62.45,120
20190401|2019-02-07 05:00,7,62.48,62.55,62.32,62.43,152
20190401|2019-02-07 05:30,7,62.41,62.5,62.2,62.28,137
20190401|2019-02-07 06:00,7,62.3,62.53,62.3,62.42,169
20190401|2019-02-07 06:30,7,62.44,62.45,62.17,62.24,135
20190401|2019-02-07 07:00,7,62.26,62.27,62,62.1,307
20190401|2019-02-07 07:30,7,62.09,62.44,62.09,62.29,231
20190401|2019-02-07 08:00,7,62.26,62.56,62.17,62.55,438
20190401|2019-02-07 08:30,7,62.55,62.7,62.1,62.26,469
20190401|2019-02-07 09:00,7,62.19,62.32,62.02,62.18,479
20190401|2019-02-07 09:30,7,62.22,62.37,61.67,61.72,784
20190401|2019-02-07 10:00,7,61.71,61.72,61.09,61.27,1686
20190401|2019-02-07 10:30,7,61.26,61.3,60.68,60.7,1094
20190401|2019-02-07 11:00,7,60.69,61.01,60.61,60.98,545
20190401|2019-02-07 11:30,7,60.99,61.07,60.8,60.93,309
20190401|2019-02-07 12:00,7,60.93,61.2,60.93,61.19,223
20190401|2019-02-07 12:30,7,61.2,61.31,61.17,61.27,362
20190401|2019-02-07 13:00,7,61.23,61.7,61.23,61.7,712
20190401|2019-02-07 13:30,7,61.7,61.76,61.67,61.72,218
20190401|2019-02-07 14:00,7,61.71,61.73,61.64,61.72,58
20190401|2019-02-07 14:30,7,61.71,61.71,61.61,61.7,71
20190401|2019-02-07 15:00,7,61.68,61.71,61.64,61.64,18
20190401|2019-02-07 15:30,7,61.62,61.64,61.61,61.62,16
20190401|2019-02-07 17:30,8,61.6,61.6,61.55,61.55,5
20190401|2019-02-07 18:00,8,61.57,61.64,61.56,61.64,7
20190401|2019-02-07 18:30,8,61.62,61.64,61.62,61.64,4
20190401|2019-02-07 19:00,8,61.63,61.65,61.49,61.49,15
20190401|2019-02-07 19:30,8,61.49,61.52,61.4,61.4,11
20190401|2019-02-07 20:00,8,61.32,61.36,61.28,61.36,8
20190401|2019-02-07 20:30,8,61.36,61.43,61.35,61.4,93
20190401|2019-02-07 21:00,8,61.4,61.41,61.21,61.23,109
20190401|2019-02-07 21:30,8,61.22,61.26,61.14,61.15,103
20190401|2019-02-07 22:00,8,61.15,61.23,61.14,61.17,105
20190401|2019-02-07 22:30,8,61.16,61.26,61.13,61.23,100
20190401|2019-02-07 23:00,8,61.22,61.23,61.14,61.22,99
20190401|2019-02-07 23:30,8,61.22,61.33,61.21,61.31,115
20190401|2019-02-08 00:00,8,61.29,61.29,61.2,61.23,114
20190401|2019-02-08 00:30,8,61.23,61.23,61.11,61.14,107
20190401|2019-02-08 01:00,8,61.18,61.29,61.16,61.17,106
20190401|2019-02-08 01:30,8,61.16,61.25,61.05,61.25,150
20190401|2019-02-08 02:00,8,61.28,61.48,61.22,61.44,446
20190401|2019-02-08 02:30,8,61.46,61.61,61.43,61.5,381
20190401|2019-02-08 03:00,8,61.51,61.58,61.4,61.5,169
20190401|2019-02-08 03:30,8,61.5,61.82,61.49,61.82,268
20190401|2019-02-08 04:00,8,61.85,61.96,61.77,61.91,244
20190401|2019-02-08 04:30,8,61.89,61.89,61.71,61.88,217
20190401|2019-02-08 05:00,8,61.9,61.94,61.76,61.9,165
20190401|2019-02-08 05:30,8,61.89,61.9,61.57,61.61,210
20190401|2019-02-08 06:00,8,61.6,61.81,61.6,61.81,136
20190401|2019-02-08 06:30,8,61.79,61.91,61.66,61.72,143
20190401|2019-02-08 07:00,8,61.75,62.15,61.73,62.07,265
20190401|2019-02-08 07:30,8,62.08,62.25,62.05,62.2,265
20190401|2019-02-08 08:00,8,62.22,62.35,62.13,62.25,301
20190401|2019-02-08 08:30,8,62.25,62.35,61.79,61.86,424
20190401|2019-02-08 09:00,8,61.86,61.98,61.75,61.82,369
20190401|2019-02-08 09:30,8,61.87,62.05,61.66,61.81,391
20190401|2019-02-08 10:00,8,61.8,61.95,61.51,61.78,652
20190401|2019-02-08 10:30,8,61.78,61.87,61.29,61.87,522
20190401|2019-02-08 11:00,8,61.85,61.86,61.69,61.86,153
20190401|2019-02-08 11:30,8,61.84,61.99,61.82,61.86,181
20190401|2019-02-08 12:00,8,61.93,62.19,61.88,62.07,370
20190401|2019-02-08 12:30,8,62.03,62.07,61.92,62.05,128
20190401|2019-02-08 13:00,8,62.06,62.2,61.95,62.12,532
20190401|2019-02-08 13:30,8,62.16,62.17,62.03,62.04,157
20190401|2019-02-08 14:00,8,62.06,62.09,62.01,62.02,21
20190401|2019-02-08 14:30,8,62,62.09,61.99,62.08,54
20190401|2019-02-08 15:00,8,62.11,62.14,62.08,62.08,15
20190401|2019-02-08 15:30,8,62.08,62.1,62.07,62.07,12
20190401|2019-02-10 17:00,11,62,62,61.92,61.96,24
20190401|2019-02-10 17:30,11,61.94,61.99,61.91,61.91,7
20190401|2019-02-10 18:00,11,61.9,61.99,61.82,61.95,17
20190401|2019-02-10 18:30,11,61.98,61.98,61.82,61.92,9
20190401|2019-02-10 19:00,11,61.9,61.9,61.5,61.52,153
20190401|2019-02-10 19:30,11,61.5,61.5,61.38,61.48,70
20190401|2019-02-10 20:00,11,61.49,61.52,61.44,61.51,43
20190401|2019-02-10 20:30,11,61.47,61.65,61.44,61.64,35
20190401|2019-02-10 21:00,11,61.64,61.65,61.59,61.61,22
20190401|2019-02-10 21:30,11,61.6,61.62,61.59,61.59,19
20190401|2019-02-10 22:00,11,61.6,61.61,61.5,61.53,35
20190401|2019-02-10 22:30,11,61.54,61.54,61.53,61.53,3
20190401|2019-02-10 23:00,11,61.58,61.58,61.53,61.53,3
20190401|2019-02-10 23:30,11,61.56,61.56,61.5,61.51,22
20190401|2019-02-11 00:00,11,61.52,61.85,61.51,61.83,67
20190401|2019-02-11 00:30,11,61.85,61.91,61.84,61.84,73
20190401|2019-02-11 01:00,11,61.9,61.91,61.81,61.82,16
20190401|2019-02-11 01:30,11,61.86,61.88,61.77,61.82,24
20190401|2019-02-11 02:00,11,61.81,61.98,61.55,61.94,350
20190401|2019-02-11 02:30,11,61.93,62.05,61.85,61.97,222
20190401|2019-02-11 03:00,11,61.96,62.17,61.96,62.03,322
20190401|2019-02-11 03:30,11,62.02,62.31,61.96,62.26,173
20190401|2019-02-11 04:00,11,62.29,62.29,62.11,62.21,150
20190401|2019-02-11 04:30,11,62.2,62.23,61.85,61.94,158
20190401|2019-02-11 05:00,11,61.92,62.01,61.86,61.93,105
20190401|2019-02-11 05:30,11,61.95,62.07,61.79,61.93,133
20190401|2019-02-11 06:00,11,61.89,62,61.89,61.94,113
20190401|2019-02-11 06:30,11,61.93,62.14,61.93,62.12,127
20190401|2019-02-11 07:00,11,62.07,62.34,62.04,62.11,355
20190401|2019-02-11 07:30,11,62.13,62.13,61.83,61.92,225
20190401|2019-02-11 08:00,11,61.93,62.04,61.14,61.35,918
20190401|2019-02-11 08:30,11,61.33,61.47,61.12,61.28,654
20190401|2019-02-11 09:00,11,61.26,61.63,61.22,61.3,504
20190401|2019-02-11 09:30,11,61.27,61.32,61.16,61.3,392
20190401|2019-02-11 10:00,11,61.3,61.35,60.9,61.25,742
20190401|2019-02-11 10:30,11,61.28,61.42,61.24,61.28,517
20190401|2019-02-11 11:00,11,61.26,61.62,61.25,61.57,249
20190401|2019-02-11 11:30,11,61.58,61.7,61.53,61.55,238
20190401|2019-02-11 12:00,11,61.54,61.69,61.52,61.65,138
20190401|2019-02-11 12:30,11,61.66,61.79,61.62,61.76,286
20190401|2019-02-11 13:00,11,61.76,61.89,61.45,61.56,912
20190401|2019-02-11 13:30,11,61.55,61.55,61.44,61.5,107
20190401|2019-02-11 14:00,11,61.5,61.5,61.4,61.47,58
20190401|2019-02-11 14:30,11,61.49,61.52,61.47,61.49,31
20190401|2019-02-11 15:00,11,61.5,61.52,61.49,61.49,7
20190401|2019-02-11 15:30,11,61.5,61.57,61.49,61.57,9
20190401|2019-02-11 17:00,12,61.6,61.6,61.54,61.54,50
20190401|2019-02-11 17:30,12,61.56,61.56,61.54,61.56,5
20190401|2019-02-11 18:00,12,61.68,61.69,61.68,61.69,2
20190401|2019-02-11 18:30,12,61.75,61.75,61.68,61.68,7
20190401|2019-02-11 19:00,12,61.66,61.76,61.61,61.69,50
20190401|2019-02-11 19:30,12,61.69,61.76,61.62,61.75,28
20190401|2019-02-11 20:00,12,61.78,61.84,61.78,61.84,13
20190401|2019-02-11 20:30,12,61.85,62.11,61.85,62.05,126
20190401|2019-02-11 21:00,12,62.03,62.09,62,62.01,26
20190401|2019-02-11 21:30,12,62.04,62.04,62,62,3
20190401|2019-02-11 22:00,12,62.01,62.04,61.96,61.98,77
20190401|2019-02-11 22:30,12,61.99,62.03,61.96,61.99,77
20190401|2019-02-11 23:00,12,62.01,62.02,61.91,61.96,71
20190401|2019-02-11 23:30,12,61.97,61.99,61.81,61.85,96
20190401|2019-02-12 00:00,12,61.86,61.88,61.75,61.79,91
20190401|2019-02-12 00:30,12,61.77,61.82,61.71,61.79,133
20190401|2019-02-12 01:00,12,61.78,61.87,61.75,61.87,97
20190401|2019-02-12 01:30,12,61.87,61.92,61.79,61.79,105
20190401|2019-02-12 02:00,12,61.83,61.99,61.8,61.91,506
20190401|2019-02-12 02:30,12,61.9,61.98,61.87,61.93,340
20190401|2019-02-12 03:00,12,61.93,62.12,61.89,62.06,278
20190401|2019-02-12 03:30,12,62.06,62.2,61.94,61.94,244
20190401|2019-02-12 04:00,12,61.93,62.28,61.82,62.2,316
20190401|2019-02-12 04:30,12,62.21,62.44,62.14,62.42,267
20190401|2019-02-12 05:00,12,62.42,62.68,62.39,62.64,495
20190401|2019-02-12 05:30,12,62.64,62.88,62.59,62.88,311
20190401|2019-02-12 06:00,12,62.87,62.91,62.73,62.73,232
20190401|2019-02-12 06:30,12,62.76,62.86,62.65,62.7,238
20190401|2019-02-12 07:00,12,62.68,63.1,62.67,62.9,505
20190401|2019-02-12 07:30,12,62.91,62.98,62.76,62.82,270
20190401|2019-02-12 08:00,12,62.83,63.32,62.83,63.21,681
20190401|2019-02-12 08:30,12,63.2,63.3,63.05,63.06,634
20190401|2019-02-12 09:00,12,63.09,63.26,62.65,62.71,893
20190401|2019-02-12 09:30,12,62.7,62.81,62.56,62.72,504
20190401|2019-02-12 10:00,12,62.74,62.81,62.4,62.54,786
20190401|2019-02-12 10:30,12,62.54,63.11,62.43,63.1,722
20190401|2019-02-12 11:00,12,63.1,63.12,62.69,62.74,463
20190401|2019-02-12 11:30,12,62.74,62.8,62.66,62.75,196
20190401|2019-02-12 12:00,12,62.78,62.78,62.69,62.73,135
20190401|2019-02-12 12:30,12,62.76,62.85,62.67,62.71,248
20190401|2019-02-12 13:00,12,62.68,62.68,62.23,62.47,689
20190401|2019-02-12 13:30,12,62.49,62.56,62.4,62.55,214
20190401|2019-02-12 14:00,12,62.49,62.51,62.43,62.46,48
20190401|2019-02-12 14:30,12,62.44,62.45,62.4,62.41,51
20190401|2019-02-12 15:00,12,62.43,62.44,62.33,62.34,40
20190401|2019-02-12 15:30,12,62.54,62.63,62.51,62.56,40
20190401|2019-02-12 17:00,13,62.65,62.67,62.65,62.67,9
20190401|2019-02-12 17:30,13,62.75,62.76,62.67,62.67,14
20190401|2019-02-12 18:00,13,62.67,62.78,62.66,62.76,8
20190401|2019-02-12 19:00,13,62.69,63.05,62.69,62.98,74
20190401|2019-02-12 19:30,13,62.95,63,62.94,63,25
20190401|2019-02-12 20:00,13,63.02,63.03,62.89,62.89,15
20190401|2019-02-12 20:30,13,62.89,62.89,62.88,62.88,4
20190401|2019-02-12 21:00,13,63.02,63.03,63.02,63.02,6
20190401|2019-02-12 21:30,13,63.01,63.1,63.01,63.08,21
20190401|2019-02-12 22:00,13,63.08,63.09,63.05,63.05,22
20190401|2019-02-12 22:30,13,63.06,63.06,63.02,63.06,13
20190401|2019-02-12 23:00,13,63.08,63.1,63.06,63.1,4
20190401|2019-02-12 23:30,13,63.06,63.06,62.84,62.93,81
20190401|2019-02-13 00:00,13,62.92,63.08,62.9,63.08,30
20190401|2019-02-13 00:30,13,63.05,63.12,63.02,63.09,68
20190401|2019-02-13 01:00,13,63.07,63.07,63,63.05,51
20190401|2019-02-13 01:30,13,63.02,63.02,62.92,62.95,31
20190401|2019-02-13 02:00,13,62.94,63.06,62.84,62.98,312
20190401|2019-02-13 02:30,13,62.99,63.06,62.9,62.96,235
20190401|2019-02-13 03:00,13,62.98,63.35,62.86,63.28,567
20190401|2019-02-13 03:30,13,63.28,63.41,63.18,63.37,284
20190401|2019-02-13 04:00,13,63.4,63.41,63.2,63.21,135
20190401|2019-02-13 04:30,13,63.16,63.33,63.15,63.32,90
20190401|2019-02-13 05:00,13,63.32,63.42,63.31,63.37,124
20190401|2019-02-13 05:30,13,63.4,63.52,63.33,63.48,131
20190401|2019-02-13 06:00,13,63.47,63.47,63.1,63.13,171
20190401|2019-02-13 06:30,13,63.14,63.19,63.04,63.06,134
20190401|2019-02-13 07:00,13,63.04,63.05,62.86,62.94,394
20190401|2019-02-13 07:30,13,62.91,63.27,62.83,63.27,300
20190401|2019-02-13 08:00,13,63.29,63.33,63.18,63.3,330
20190401|2019-02-13 08:30,13,63.32,63.62,63.3,63.48,583
20190401|2019-02-13 09:00,13,63.47,63.96,63.47,63.77,1140
20190401|2019-02-13 09:30,13,63.74,63.77,63.35,63.52,1285
20190401|2019-02-13 10:00,13,63.53,63.95,63.33,63.68,1257
20190401|2019-02-13 10:30,13,63.66,63.77,63.41,63.77,478
20190401|2019-02-13 11:00,13,63.79,63.85,63.66,63.71,220
20190401|2019-02-13 11:30,13,63.72,63.75,63.61,63.69,243
20190401|2019-02-13 12:00,13,63.71,63.71,63.5,63.52,214
20190401|2019-02-13 12:30,13,63.54,63.66,63.48,63.57,350
20190401|2019-02-13 13:00,13,63.58,63.7,63.44,63.59,709
20190401|2019-02-13 13:30,13,63.59,63.72,63.54,63.69,288
20190401|2019-02-13 14:00,13,63.68,63.71,63.63,63.71,27
20190401|2019-02-13 14:30,13,63.72,63.74,63.61,63.61,27
20190401|2019-02-13 15:00,13,63.64,63.69,63.63,63.69,34
20190401|2019-02-13 15:30,13,63.7,63.73,63.63,63.63,49
20190401|2019-02-13 17:00,14,63.63,63.69,63.63,63.69,5
20190401|2019-02-13 17:30,14,63.69,63.69,63.69,63.69,1
20190401|2019-02-13 18:00,14,63.69,63.73,63.68,63.68,8
20190401|2019-02-13 18:30,14,63.65,63.72,63.65,63.71,4
20190401|2019-02-13 19:00,14,63.71,63.9,63.71,63.9,31
20190401|2019-02-13 19:30,14,63.87,63.98,63.87,63.9,22
20190401|2019-02-13 20:00,14,63.94,63.94,63.84,63.84,10
20190401|2019-02-13 20:30,14,63.81,63.83,63.73,63.75,20
20190401|2019-02-13 21:00,14,63.77,63.84,63.77,63.82,18
20190401|2019-02-13 21:30,14,63.83,64,63.83,63.99,24
20190401|2019-02-13 22:00,14,64.01,64.02,63.98,63.98,30
20190401|2019-02-13 22:30,14,64,64.01,63.96,63.98,23
20190401|2019-02-13 23:00,14,64,64.03,63.99,64,33
20190401|2019-02-13 23:30,14,64.04,64.15,63.99,64.15,144
20190401|2019-02-14 00:00,14,64.17,64.27,64.15,64.25,107
20190401|2019-02-14 00:30,14,64.25,64.43,64.25,64.4,160
20190401|2019-02-14 01:00,14,64.37,64.37,64.23,64.3,96
20190401|2019-02-14 01:30,14,64.29,64.44,64.21,64.36,161
20190401|2019-02-14 02:00,14,64.38,64.65,64.27,64.59,582
20190401|2019-02-14 02:30,14,64.58,64.66,64.5,64.59,449
20190401|2019-02-14 03:00,14,64.6,64.81,64.46,64.73,423
20190401|2019-02-14 03:30,14,64.72,64.79,64.42,64.46,337
20190401|2019-02-14 04:00,14,64.44,64.61,64.29,64.33,487
20190401|2019-02-14 04:30,14,64.34,64.54,64.32,64.46,152
20190401|2019-02-14 05:00,14,64.49,64.69,64.49,64.57,189
20190401|2019-02-14 05:30,14,64.53,64.7,64.48,64.57,164
20190401|2019-02-14 06:00,14,64.56,64.63,64.4,64.46,489
20190401|2019-02-14 06:30,14,64.46,64.49,64.35,64.38,212
20190401|2019-02-14 07:00,14,64.32,64.51,64.18,64.32,394
20190401|2019-02-14 07:30,14,64.33,64.39,64.08,64.27,577
20190401|2019-02-14 08:00,14,64.27,64.27,63.68,63.79,1107
20190401|2019-02-14 08:30,14,63.79,63.81,63.33,63.74,1129
20190401|2019-02-14 09:00,14,63.73,63.73,63.28,63.66,1088
20190401|2019-02-14 09:30,14,63.66,63.98,63.49,63.89,1001
20190401|2019-02-14 10:00,14,63.88,64.25,63.78,64.05,1197
20190401|2019-02-14 10:30,14,64.04,64.32,63.96,64.3,456
20190401|2019-02-14 11:00,14,64.32,64.48,64.3,64.32,515
20190401|2019-02-14 11:30,14,64.35,64.44,64.29,64.39,241
20190401|2019-02-14 12:00,14,64.4,64.42,64.32,64.42,183
20190401|2019-02-14 12:30,14,64.41,64.58,64.34,64.55,617
20190401|2019-02-14 13:00,14,64.54,64.63,64.26,64.55,863
20190401|2019-02-14 13:30,14,64.54,64.69,64.49,64.66,237
20190401|2019-02-14 14:00,14,64.67,64.67,64.6,64.64,29
20190401|2019-02-14 14:30,14,64.68,64.72,64.58,64.63,50
20190401|2019-02-14 15:00,14,64.62,64.66,64.59,64.66,20
20190401|2019-02-14 15:30,14,64.66,64.66,64.61,64.61,19
20190401|2019-02-14 17:00,15,64.61,64.64,64.61,64.64,3
20190401|2019-02-14 17:30,15,64.65,64.75,64.65,64.75,6
20190401|2019-02-14 18:00,15,64.79,65.08,64.77,65.05,107
20190401|2019-02-14 18:30,15,65.01,65.01,64.93,64.93,38
20190401|2019-02-14 19:00,15,64.93,65.09,64.91,64.99,188
20190401|2019-02-14 19:30,15,65.03,65.03,64.75,64.76,47
20190401|2019-02-14 20:00,15,64.77,64.91,64.77,64.88,19
20190401|2019-02-14 20:30,15,64.85,64.86,64.75,64.79,36
20190401|2019-02-14 21:00,15,64.78,64.88,64.75,64.87,56
20190401|2019-02-14 21:30,15,64.88,64.9,64.86,64.89,16
20190401|2019-02-14 22:00,15,64.9,65.01,64.9,65,26
20190401|2019-02-14 22:30,15,65,65.02,64.97,64.99,28
20190401|2019-02-14 23:00,15,64.97,64.97,64.93,64.93,14
20190401|2019-02-14 23:30,15,64.88,64.93,64.82,64.84,53
20190401|2019-02-15 00:00,15,64.84,64.84,64.73,64.78,93
20190401|2019-02-15 00:30,15,64.74,64.85,64.71,64.85,37
20190401|2019-02-15 01:00,15,64.83,64.86,64.8,64.84,34
20190401|2019-02-15 01:30,15,64.8,64.8,64.67,64.79,82
20190401|2019-02-15 02:00,15,64.8,64.91,64.74,64.83,425
20190401|2019-02-15 02:30,15,64.83,64.86,64.61,64.64,457
20190401|2019-02-15 03:00,15,64.64,64.75,64.43,64.71,542
20190401|2019-02-15 03:30,15,64.73,64.88,64.58,64.88,138
20190401|2019-02-15 04:00,15,64.88,64.88,64.58,64.59,118
20190401|2019-02-15 04:30,15,64.57,64.93,64.57,64.87,105
20190401|2019-02-15 05:00,15,64.84,64.98,64.84,64.96,103
20190401|2019-02-15 05:30,15,64.96,65.06,64.71,64.73,234
20190401|2019-02-15 06:00,15,64.73,64.97,64.73,64.92,134
20190401|2019-02-15 06:30,15,64.95,65.26,64.91,65.22,404
20190401|2019-02-15 07:00,15,65.21,65.35,65,65.05,542
20190401|2019-02-15 07:30,15,65.05,65.34,65.05,65.34,380
20190401|2019-02-15 08:00,15,65.36,65.62,65.28,65.54,925
20190401|2019-02-15 08:30,15,65.54,65.84,65.53,65.53,634
20190401|2019-02-15 09:00,15,65.52,65.65,65.39,65.41,776
20190401|2019-02-15 09:30,15,65.41,65.65,65.36,65.57,500
20190401|2019-02-15 10:00,15,65.57,65.92,65.57,65.83,933
20190401|2019-02-15 10:30,15,65.84,66.09,65.75,66.03,648
20190401|2019-02-15 11:00,15,66.09,66.14,65.97,66.14,409
20190401|2019-02-15 11:30,15,66.14,66.18,66,66.05,549
20190401|2019-02-15 12:00,15,66.04,66.04,65.85,65.99,575
20190401|2019-02-15 12:30,15,65.95,66.13,65.93,66.06,482
20190401|2019-02-15 13:00,15,66.02,66.29,65.86,66.25,908
20190401|2019-02-15 13:30,15,66.24,66.38,66.19,66.35,317
20190401|2019-02-15 14:00,15,66.34,66.38,66.32,66.34,53
20190401|2019-02-15 14:30,15,66.33,66.4,66.32,66.32,67
20190401|2019-02-15 15:00,15,66.36,66.37,66.26,66.28,33
20190401|2019-02-15 15:30,15,66.26,66.31,66.24,66.28,24
20190401|2019-02-17 17:00,19,66.31,66.54,66.25,66.45,23
20190401|2019-02-17 17:30,19,66.46,66.56,66.46,66.51,21
20190401|2019-02-17 18:00,19,66.5,66.54,66.49,66.54,11
20190401|2019-02-17 18:30,19,66.54,66.55,66.39,66.46,30
20190401|2019-02-17 19:00,19,66.54,66.79,66.34,66.46,216
20190401|2019-02-17 19:30,19,66.47,66.55,66.33,66.43,115
20190401|2019-02-17 20:00,19,66.43,66.43,66.05,66.16,149
20190401|2019-02-17 20:30,19,66.17,66.27,66.09,66.25,149
20190401|2019-02-17 21:00,19,66.23,66.33,66.14,66.14,118
20190401|2019-02-17 21:30,19,66.14,66.24,66.14,66.19,73
20190401|2019-02-17 22:00,19,66.15,66.26,66.15,66.26,80
20190401|2019-02-17 22:30,19,66.26,66.33,66.21,66.32,71
20190401|2019-02-17 23:00,19,66.32,66.38,66.28,66.37,75
20190401|2019-02-17 23:30,19,66.35,66.52,66.25,66.47,126
20190401|2019-02-18 00:00,19,66.47,66.55,66.44,66.48,156
20190401|2019-02-18 00:30,19,66.45,66.66,66.44,66.62,223
20190401|2019-02-18 01:00,19,66.63,66.66,66.58,66.58,14
20190401|2019-02-18 01:30,19,66.61,66.69,66.55,66.59,71
20190401|2019-02-18 02:00,19,66.57,66.83,66.45,66.79,336
20190401|2019-02-18 02:30,19,66.76,66.8,66.52,66.54,463
20190401|2019-02-18 03:00,19,66.53,66.57,66.23,66.23,246
20190401|2019-02-18 03:30,19,66.21,66.36,66.13,66.16,301
20190401|2019-02-18 04:00,19,66.13,66.23,65.9,66.02,232
20190401|2019-02-18 04:30,19,65.99,66.34,65.97,66.24,163
20190401|2019-02-18 05:00,19,66.22,66.37,66.13,66.16,118
20190401|2019-02-18 05:30,19,66.13,66.18,66.05,66.09,45
20190401|2019-02-18 06:00,19,66.09,66.28,66.03,66.2,88
20190401|2019-02-18 06:30,19,66.2,66.32,66.18,66.29,99
20190401|2019-02-18 07:00,19,66.3,66.56,66.3,66.52,250
20190401|2019-02-18 07:30,19,66.48,66.49,66.31,66.36,133
20190401|2019-02-18 08:00,19,66.35,66.53,66.2,66.26,269
20190401|2019-02-18 08:30,19,66.24,66.53,66.22,66.48,206
20190401|2019-02-18 09:00,19,66.46,66.55,66.38,66.54,189
20190401|2019-02-18 09:30,19,66.54,66.56,66.43,66.48,222
20190401|2019-02-18 10:00,19,66.48,66.53,66.36,66.5,453
20190401|2019-02-18 10:30,19,66.48,66.5,66.32,66.32,238
20190401|2019-02-18 11:00,19,66.32,66.41,66.32,66.39,153
20190401|2019-02-18 11:30,19,66.38,66.52,66.31,66.5,85
20190401|2019-02-18 17:00,19,66.57,66.57,66.38,66.4,7
20190401|2019-02-18 17:30,19,66.42,66.43,66.35,66.36,12
20190401|2019-02-18 18:00,19,66.37,66.38,66.31,66.32,12
20190401|2019-02-18 18:30,19,66.38,66.39,66.24,66.39,42
20190401|2019-02-18 19:00,19,66.4,66.45,66.01,66.1,108
20190401|2019-02-18 19:30,19,66.02,66.09,65.98,66.07,33
20190401|2019-02-18 20:00,19,66.09,66.09,66.09,66.09,1
20190401|2019-02-18 20:30,19,66.06,66.07,66.02,66.07,27
20190401|2019-02-18 21:00,19,66.07,66.22,66.07,66.15,49
20190401|2019-02-18 21:30,19,66.14,66.17,66.14,66.17,2
20190401|2019-02-18 22:00,19,66.18,66.26,66.18,66.26,15
20190401|2019-02-18 22:30,19,66.24,66.28,66.24,66.26,8
20190401|2019-02-18 23:00,19,66.25,66.25,66.19,66.19,5
20190401|2019-02-18 23:30,19,66.17,66.27,66.17,66.27,21
20190401|2019-02-19 00:00,19,66.28,66.45,66.28,66.45,38
20190401|2019-02-19 00:30,19,66.46,66.56,66.44,66.5,81
20190401|2019-02-19 01:00,19,66.48,66.52,66.45,66.52,37
20190401|2019-02-19 01:30,19,66.5,66.56,66.44,66.54,28
20190401|2019-02-19 02:00,19,66.52,66.65,66.51,66.55,488
20190401|2019-02-19 02:30,19,66.54,66.55,66.28,66.35,394
20190401|2019-02-19 03:00,19,66.37,66.44,66.21,66.3,200
20190401|2019-02-19 03:30,19,66.29,66.44,66.25,66.31,190
20190401|2019-02-19 04:00,19,66.32,66.42,66.02,66.09,268
20190401|2019-02-19 04:30,19,66.15,66.38,66.14,66.35,120
20190401|2019-02-19 05:00,19,66.36,66.46,66.34,66.37,409
20190401|2019-02-19 05:30,19,66.44,66.48,66.34,66.44,55
20190401|2019-02-19 06:00,19,66.35,66.38,66.27,66.31,76
20190401|2019-02-19 06:30,19,66.33,66.39,66.26,66.36,85
20190401|2019-02-19 07:00,19,66.36,66.44,66.29,66.32,136
20190401|2019-02-19 07:30,19,66.34,66.36,66.06,66.08,287
20190401|2019-02-19 08:00,19,66.05,66.14,65.58,65.66,1060
20190401|2019-02-19 08:30,19,65.65,66.26,65.61,66.19,513
20190401|2019-02-19 09:00,19,66.22,66.42,66.08,66.31,575
20190401|2019-02-19 09:30,19,66.36,66.37,65.88,65.95,369
20190401|2019-02-19 10:00,19,65.95,66.09,65.83,66.02,481
20190401|2019-02-19 10:30,19,66.02,66.23,66.02,66.12,355
20190401|2019-02-19 11:00,19,66.15,66.34,66.15,66.32,130
20190401|2019-02-19 11:30,19,66.34,66.36,66.15,66.15,222
20190401|2019-02-19 12:00,19,66.17,66.21,66.08,66.12,174
20190401|2019-02-19 12:30,19,66.1,66.22,66.04,66.06,257
20190401|2019-02-19 13:00,19,66.06,66.48,65.91,66.4,1109
20190401|2019-02-19 13:30,19,66.42,66.44,66.29,66.3,322
20190401|2019-02-19 14:00,19,66.34,66.44,66.32,66.44,42
20190401|2019-02-19 14:30,19,66.43,66.48,66.43,66.48,60
20190401|2019-02-19 15:00,19,66.46,66.48,66.44,66.44,19
20190401|2019-02-19 15:30,19,66.43,66.46,66.41,66.46,21
20190401|2019-02-19 17:00,20,66.36,66.46,66.27,66.42,19
20190401|2019-02-19 17:30,20,66.34,66.37,66.34,66.35,8
20190401|2019-02-19 18:00,20,66.38,66.38,66.28,66.31,8
20190401|2019-02-19 18:30,20,66.31,66.36,66.31,66.36,12
20190401|2019-02-19 19:00,20,66.37,66.37,66.1,66.12,62
20190401|2019-02-19 19:30,20,66.26,66.34,66.26,66.27,19
20190401|2019-02-19 20:00,20,66.3,66.41,66.3,66.39,19
20190401|2019-02-19 20:30,20,66.38,66.67,66.37,66.52,97
20190401|2019-02-19 21:00,20,66.55,66.63,66.55,66.58,16
20190401|2019-02-19 21:30,20,66.55,66.55,66.48,66.48,19
20190401|2019-02-19 22:00,20,66.49,66.49,66.38,66.38,7
20190401|2019-02-19 22:30,20,66.35,66.35,66.2,66.25,39
20190401|2019-02-19 23:00,20,66.25,66.37,66.25,66.36,40
20190401|2019-02-19 23:30,20,66.38,66.42,66.3,66.41,65
20190401|2019-02-20 00:00,20,66.38,66.43,66.35,66.4,35
20190401|2019-02-20 00:30,20,66.35,66.38,66.31,66.31,31
20190401|2019-02-20 01:00,20,66.35,66.44,66.35,66.42,57
20190401|2019-02-20 01:30,20,66.44,66.51,66.38,66.4,33
20190401|2019-02-20 02:00,20,66.37,66.42,66.21,66.3,340
20190401|2019-02-20 02:30,20,66.3,66.42,66.15,66.18,241
20190401|2019-02-20 03:00,20,66.17,66.25,66.12,66.2,187
20190401|2019-02-20 03:30,20,66.17,66.24,66.07,66.07,186
20190401|2019-02-20 04:00,20,66.08,66.2,66.07,66.1,97
20190401|2019-02-20 04:30,20,66.08,66.19,66.07,66.18,185
20190401|2019-02-20 05:00,20,66.16,66.16,65.98,66.07,145
20190401|2019-02-20 05:30,20,66.08,66.08,65.79,65.88,230
20190401|2019-02-20 06:00,20,65.88,66.06,65.88,66.06,117
20190401|2019-02-20 06:30,20,66.1,66.11,65.83,65.88,193
20190401|2019-02-20 07:00,20,65.89,66,65.82,65.91,243
20190401|2019-02-20 07:30,20,65.89,66.01,65.72,65.75,255
20190401|2019-02-20 08:00,20,65.73,66,65.63,65.97,431
20190401|2019-02-20 08:30,20,65.98,66.31,65.93,66.26,457
20190401|2019-02-20 09:00,20,66.23,66.48,66.22,66.39,547
20190401|2019-02-20 09:30,20,66.4,66.49,66.25,66.41,518
20190401|2019-02-20 10:00,20,66.41,67.15,66.4,66.96,1271
20190401|2019-02-20 10:30,20,66.95,67.33,66.94,67.32,720
20190401|2019-02-20 11:00,20,67.32,67.33,67.01,67.09,404
20190401|2019-02-20 11:30,20,67.1,67.2,67.08,67.17,275
20190401|2019-02-20 12:00,20,67.2,67.37,67.11,67.11,348
20190401|2019-02-20 12:30,20,67.12,67.23,67.1,67.16,252
20190401|2019-02-20 13:00,20,67.15,67.2,66.97,67.08,958
20190401|2019-02-20 13:30,20,67.07,67.16,67.06,67.15,305
20190401|2019-02-20 14:00,20,67.14,67.14,67.1,67.1,87
20190401|2019-02-20 14:30,20,67.08,67.09,66.98,66.99,85
20190401|2019-02-20 15:00,20,67.02,67.03,66.95,66.95,14
20190401|2019-02-20 15:30,20,66.99,67.17,66.97,67.1,58
20190401|2019-02-20 17:00,21,67.15,67.15,67.05,67.07,15
20190401|2019-02-20 17:30,21,67.07,67.07,67.06,67.06,4
20190401|2019-02-20 18:00,21,67.06,67.08,67.04,67.05,8
20190401|2019-02-20 18:30,21,67.04,67.11,67.04,67.1,18
20190401|2019-02-20 19:00,21,67.12,67.14,66.75,66.75,73
20190401|2019-02-20 19:30,21,66.8,66.84,66.77,66.83,58
20190401|2019-02-20 20:00,21,66.88,66.88,66.78,66.79,15
20190401|2019-02-20 20:30,21,66.88,67.17,66.88,67.14,25
20190401|2019-02-20 21:00,21,67.15,67.23,67.12,67.22,26
20190401|2019-02-20 21:30,21,67.22,67.26,67.17,67.21,31
20190401|2019-02-20 22:00,21,67.27,67.27,67.21,67.21,11
20190401|2019-02-20 22:30,21,67.21,67.21,67.18,67.18,6
20190401|2019-02-20 23:00,21,67.22,67.24,67.14,67.16,21
20190401|2019-02-20 23:30,21,67.14,67.21,67.1,67.11,27
20190401|2019-02-21 00:00,21,67.13,67.23,67.13,67.14,19
20190401|2019-02-21 00:30,21,67.12,67.21,67.11,67.12,27
20190401|2019-02-21 01:00,21,67.13,67.21,67.1,67.21,15
20190401|2019-02-21 01:30,21,67.19,67.23,67.11,67.11,26
20190401|2019-02-21 02:00,21,67.15,67.16,66.97,67.05,289
20190401|2019-02-21 02:30,21,67.05,67.09,66.91,67.08,224
20190401|2019-02-21 03:00,21,67.08,67.08,66.81,66.96,217
20190401|2019-02-21 03:30,21,67.01,67.07,66.89,67.03,59
20190401|2019-02-21 04:00,21,67.01,67.01,66.83,66.97,103
20190401|2019-02-21 04:30,21,66.96,67.19,66.96,67.13,175
20190401|2019-02-21 05:00,21,67.17,67.32,67.09,67.12,245
20190401|2019-02-21 05:30,21,67.15,67.17,67,67.16,131
20190401|2019-02-21 06:00,21,67.16,67.2,66.94,66.97,88
20190401|2019-02-21 06:30,21,66.96,67.06,66.93,67.03,56
20190401|2019-02-21 07:00,21,67.07,67.08,66.91,66.91,238
20190401|2019-02-21 07:30,21,66.9,67,66.83,66.94,217
20190401|2019-02-21 08:00,21,66.91,67,66.81,66.89,286
20190401|2019-02-21 08:30,21,66.89,67.11,66.88,67.03,415
20190401|2019-02-21 09:00,21,67.01,67.11,66.91,67.03,270
20190401|2019-02-21 09:30,21,67.03,67.09,66.81,66.93,552
20190401|2019-02-21 10:00,21,66.93,67.24,66.81,67.09,1062
20190401|2019-02-21 10:30,21,67.09,67.18,66.73,66.86,728
20190401|2019-02-21 11:00,21,66.86,67,66.7,66.77,375
20190401|2019-02-21 11:30,21,66.76,66.93,66.74,66.93,196
20190401|2019-02-21 12:00,21,66.92,66.97,66.85,66.86,157
20190401|2019-02-21 12:30,21,66.87,66.96,66.82,66.95,165
20190401|2019-02-21 13:00,21,66.95,67.12,66.9,67.12,484
20190401|2019-02-21 13:30,21,67.09,67.14,66.95,66.95,158
20190401|2019-02-21 14:00,21,66.95,66.96,66.91,66.94,34
20190401|2019-02-21 14:30,21,66.92,66.99,66.88,66.99,80
20190401|2019-02-21 15:00,21,66.94,66.96,66.91,66.91,16
20190401|2019-02-21 15:30,21,66.91,66.94,66.84,66.92,21
20190401|2019-02-21 17:00,22,66.89,66.91,66.89,66.89,6
20190401|2019-02-21 17:30,22,66.86,66.86,66.83,66.85,5
20190401|2019-02-21 18:30,22,66.94,66.98,66.94,66.98,6
20190401|2019-02-21 19:00,22,67,67.05,66.95,67.01,80
20190401|2019-02-21 19:30,22,66.93,66.96,66.91,66.91,9
20190401|2019-02-21 20:00,22,66.91,66.92,66.9,66.9,5
20190401|2019-02-21 20:30,22,66.87,66.96,66.87,66.94,10
20190401|2019-02-21 21:00,22,66.93,66.93,66.87,66.89,14
20190401|2019-02-21 21:30,22,66.89,66.89,66.89,66.89,2
20190401|2019-02-21 22:30,22,66.91,66.91,66.91,66.91,2
20190401|2019-02-21 23:00,22,66.93,66.93,66.91,66.91,8
20190401|2019-02-21 23:30,22,66.94,67.04,66.94,67.03,25
20190401|2019-02-22 00:00,22,67.05,67.1,66.97,67.07,33
20190401|2019-02-22 00:30,22,67.06,67.22,67.06,67.22,125
20190401|2019-02-22 01:00,22,67.17,67.18,67.11,67.14,30
20190401|2019-02-22 01:30,22,67.14,67.24,67.13,67.18,153
20190401|2019-02-22 02:00,22,67.19,67.21,66.96,67.09,401
20190401|2019-02-22 02:30,22,67.11,67.21,67.06,67.19,318
20190401|2019-02-22 03:00,22,67.18,67.31,67.16,67.24,247
20190401|2019-02-22 03:30,22,67.25,67.32,67.21,67.24,256
20190401|2019-02-22 04:00,22,67.24,67.24,67.14,67.18,123
20190401|2019-02-22 04:30,22,67.15,67.47,67.12,67.46,223
20190401|2019-02-22 05:00,22,67.45,67.6,67.43,67.57,363
20190401|2019-02-22 05:30,22,67.53,67.67,67.36,67.5,270
20190401|2019-02-22 06:00,22,67.52,67.59,67.37,67.4,129
20190401|2019-02-22 06:30,22,67.41,67.61,67.4,67.61,139
20190401|2019-02-22 07:00,22,67.63,67.73,67.51,67.51,437
20190401|2019-02-22 07:30,22,67.51,67.63,67.48,67.61,202
20190401|2019-02-22 08:00,22,67.58,67.65,67.34,67.41,437
20190401|2019-02-22 08:30,22,67.38,67.54,67.27,67.51,521
20190401|2019-02-22 09:00,22,67.53,67.6,67.03,67.11,561
20190401|2019-02-22 09:30,22,67.11,67.25,67.05,67.22,504
20190401|2019-02-22 10:00,22,67.24,67.29,66.97,67.17,557
20190401|2019-02-22 10:30,22,67.17,67.27,67.1,67.23,389
20190401|2019-02-22 11:00,22,67.22,67.27,67.12,67.17,220
20190401|2019-02-22 11:30,22,67.19,67.22,67.14,67.16,173
20190401|2019-02-22 12:00,22,67.16,67.22,67.1,67.13,186
20190401|2019-02-22 12:30,22,67.13,67.19,67.09,67.13,160
20190401|2019-02-22 13:00,22,67.14,67.23,67.06,67.06,386
20190401|2019-02-22 13:30,22,67.05,67.1,66.95,66.97,262
20190401|2019-02-22 14:00,22,66.96,67.02,66.95,67.01,78
20190401|2019-02-22 14:30,22,67.01,67.03,66.96,66.97,103
20190401|2019-02-22 15:00,22,67,67.02,67,67.02,4
20190401|2019-02-22 15:30,22,67,67,66.93,66.93,10
20190401|2019-02-24 17:00,25,66.8,67.25,66.8,67.24,15
20190401|2019-02-24 17:30,25,67.24,67.27,67.24,67.27,2
20190401|2019-02-24 18:00,25,67.27,67.38,67.25,67.38,24
20190401|2019-02-24 18:30,25,67.38,67.4,67.36,67.37,9
20190401|2019-02-24 19:00,25,67.38,67.47,67.25,67.26,76
20190401|2019-02-24 19:30,25,67.29,67.29,66.97,67.02,98
20190401|2019-02-24 20:00,25,67.03,67.1,67,67.1,24
20190401|2019-02-24 20:30,25,67.09,67.09,66.92,66.98,26
20190401|2019-02-24 21:00,25,66.97,67.01,66.82,66.82,48
20190401|2019-02-24 21:30,25,66.84,66.9,66.84,66.9,31
20190401|2019-02-24 22:00,25,66.85,66.85,66.79,66.81,14
20190401|2019-02-24 22:30,25,66.81,66.91,66.81,66.91,7
20190401|2019-02-24 23:00,25,66.94,66.94,66.91,66.91,2
20190401|2019-02-24 23:30,25,66.89,66.93,66.81,66.9,51
20190401|2019-02-25 00:00,25,66.91,66.98,66.91,66.94,19
20190401|2019-02-25 00:30,25,66.91,67.03,66.88,66.95,103
20190401|2019-02-25 01:00,25,67,67.02,66.98,66.98,15
20190401|2019-02-25 01:30,25,66.96,66.99,66.88,66.96,58
20190401|2019-02-25 02:00,25,66.96,67.03,66.76,66.84,128
20190401|2019-02-25 02:30,25,66.87,66.92,66.79,66.84,113
20190401|2019-02-25 03:00,25,66.86,67.23,66.85,67.14,176
20190401|2019-02-25 03:30,25,67.17,67.31,67.13,67.24,112
20190401|2019-02-25 04:00,25,67.22,67.35,67.14,67.34,93
20190401|2019-02-25 04:30,25,67.31,67.32,67.09,67.11,104
20190401|2019-02-25 05:00,25,67.09,67.14,67.04,67.11,111
20190401|2019-02-25 05:30,25,67.14,67.21,67.05,67.06,80
20190401|2019-02-25 06:00,25,66.99,66.99,66.17,66.31,799
20190401|2019-02-25 06:30,25,66.28,66.34,65.92,65.94,370
20190401|2019-02-25 07:00,25,65.93,65.93,65.26,65.6,1014
20190401|2019-02-25 07:30,25,65.61,65.7,65.51,65.56,358
20190401|2019-02-25 08:00,25,65.59,65.81,65.56,65.74,232
20190401|2019-02-25 08:30,25,65.79,65.98,65.79,65.94,582
20190401|2019-02-25 09:00,25,65.91,65.96,65.61,65.74,396
20190401|2019-02-25 09:30,25,65.7,65.78,65.29,65.4,482
20190401|2019-02-25 10:00,25,65.37,65.44,64.76,64.82,803
20190401|2019-02-25 10:30,25,64.81,65.01,64.64,64.66,548
20190401|2019-02-25 11:00,25,64.66,64.88,64.66,64.69,179
20190401|2019-02-25 11:30,25,64.69,64.76,64.57,64.73,320
20190401|2019-02-25 12:00,25,64.72,64.94,64.67,64.94,349
20190401|2019-02-25 12:30,25,64.94,65.14,64.94,65.11,415
20190401|2019-02-25 13:00,25,65.12,65.18,64.71,64.76,831
20190401|2019-02-25 13:30,25,64.78,64.8,64.56,64.56,261
20190401|2019-02-25 14:00,25,64.59,64.67,64.56,64.65,109
20190401|2019-02-25 14:30,25,64.67,64.67,64.62,64.65,29
20190401|2019-02-25 15:00,25,64.66,64.72,64.66,64.72,44
20190401|2019-02-25 15:30,25,64.69,64.75,64.69,64.74,19
20190401|2019-02-25 17:00,26,64.72,64.72,64.72,64.72,1
20190401|2019-02-25 17:30,26,64.77,64.79,64.77,64.78,3
20190401|2019-02-25 18:00,26,64.8,64.86,64.78,64.86,9
20190401|2019-02-25 18:30,26,64.82,64.82,64.77,64.81,3
20190401|2019-02-25 19:00,26,64.8,65.03,64.79,64.92,66
20190401|2019-02-25 19:30,26,64.86,64.86,64.37,64.38,183
20190401|2019-02-25 20:00,26,64.43,64.57,64.34,64.57,14
20190401|2019-02-25 20:30,26,64.59,64.64,64.56,64.62,19
20190401|2019-02-25 21:00,26,64.59,64.67,64.59,64.65,28
20190401|2019-02-25 21:30,26,64.68,64.68,64.63,64.63,7
20190401|2019-02-25 22:00,26,64.6,64.61,64.53,64.53,12
20190401|2019-02-25 22:30,26,64.52,64.55,64.52,64.55,2
20190401|2019-02-25 23:00,26,64.59,64.62,64.58,64.62,13
20190401|2019-02-25 23:30,26,64.64,64.68,64.53,64.65,42
20190401|2019-02-26 00:00,26,64.68,64.76,64.67,64.68,38
20190401|2019-02-26 00:30,26,64.64,64.73,64.63,64.71,34
20190401|2019-02-26 01:00,26,64.71,64.74,64.7,64.7,6
20190401|2019-02-26 01:30,26,64.69,64.77,64.68,64.7,18
20190401|2019-02-26 02:00,26,64.7,64.7,64.57,64.58,169
20190401|2019-02-26 02:30,26,64.62,64.95,64.62,64.93,254
20190401|2019-02-26 03:00,26,64.96,64.97,64.79,64.83,139
20190401|2019-02-26 03:30,26,64.82,65.14,64.79,65.02,235
20190401|2019-02-26 04:00,26,65.01,65.3,65.01,65.27,99
20190401|2019-02-26 04:30,26,65.27,65.27,65.1,65.13,66
20190401|2019-02-26 05:00,26,65.08,65.09,64.99,65.03,39
20190401|2019-02-26 05:30,26,65.01,65.3,64.98,65.23,86
20190401|2019-02-26 06:00,26,65.19,65.39,65.17,65.35,72
20190401|2019-02-26 06:30,26,65.36,65.46,65.31,65.4,84
20190401|2019-02-26 07:00,26,65.39,65.39,65.2,65.25,193
20190401|2019-02-26 07:30,26,65.26,65.26,64.99,65.08,192
20190401|2019-02-26 08:00,26,65.1,65.16,64.72,65.05,411
20190401|2019-02-26 08:30,26,65.06,65.28,65.06,65.15,290
20190401|2019-02-26 09:00,26,65.17,65.38,64.94,64.96,546
20190401|2019-02-26 09:30,26,65,65.32,65,65.2,221
20190401|2019-02-26 10:00,26,65.21,65.62,65.13,65.31,390
20190401|2019-02-26 10:30,26,65.29,65.45,65.27,65.45,278
20190401|2019-02-26 11:00,26,65.46,65.46,65.32,65.38,114
20190401|2019-02-26 11:30,26,65.4,65.42,65.06,65.12,138
20190401|2019-02-26 12:00,26,65.13,65.15,65.05,65.11,166
20190401|2019-02-26 12:30,26,65.1,65.12,64.95,65.05,203
20190401|2019-02-26 13:00,26,65.1,65.27,65.09,65.26,268
20190401|2019-02-26 13:30,26,65.29,65.37,65.27,65.33,83
20190401|2019-02-26 14:00,26,65.36,65.4,65.35,65.35,19
20190401|2019-02-26 14:30,26,65.36,65.38,65.35,65.38,26
20190401|2019-02-26 15:00,26,65.34,65.34,65.31,65.33,12
20190401|2019-02-26 15:30,26,65.4,65.72,65.4,65.67,68
20190401|2019-02-26 17:00,27,65.54,65.67,65.54,65.67,9
20190401|2019-02-26 18:30,27,65.67,65.67,65.67,65.67,1
20190401|2019-02-26 21:30,27,65.73,65.73,65.64,65.64,3
20190401|2019-02-26 22:00,27,65.63,65.64,65.63,65.64,2
20190401|2019-02-26 23:30,27,65.71,65.73,65.66,65.66,16
20190401|2019-02-27 00:00,27,65.66,65.75,65.59,65.6,31
20190401|2019-02-27 00:30,27,65.6,65.6,65.41,65.51,36
20190401|2019-02-27 01:00,27,65.5,65.58,65.5,65.58,31
20190401|2019-02-27 01:30,27,65.57,65.58,65.46,65.52,21
20190401|2019-02-27 02:00,27,65.55,65.55,65.39,65.41,17
20190401|2019-02-27 02:30,27,65.5,65.55,65.3,65.39,55
20190401|2019-02-27 03:00,27,65.36,65.71,65.31,65.65,95
20190401|2019-02-27 03:30,27,65.63,65.78,65.63,65.75,23
20190401|2019-02-27 04:00,27,65.75,65.9,65.68,65.69,41
20190401|2019-02-27 04:30,27,65.71,65.8,65.71,65.8,7
20190401|2019-02-27 05:00,27,65.86,66.1,65.86,66.07,45
20190401|2019-02-27 05:30,27,65.99,66.17,65.99,66.15,100
20190401|2019-02-27 06:00,27,66.16,66.25,66.06,66.06,195
20190401|2019-02-27 06:30,27,66.06,66.35,66,66.31,324
20190401|2019-02-27 07:00,27,66.3,66.33,66.04,66.1,472
20190401|2019-02-27 07:30,27,66.1,66.14,66.01,66.03,297
20190401|2019-02-27 08:00,27,66.06,66.18,65.91,65.97,188
20190401|2019-02-27 08:30,27,65.94,66.03,65.72,65.85,215
20190401|2019-02-27 09:00,27,65.84,65.92,65.63,65.71,147
20190401|2019-02-27 09:30,27,65.75,66.52,65.75,66.48,321
20190401|2019-02-27 10:00,27,66.53,66.68,66.48,66.48,97
20190401|2019-02-27 10:30,27,66.47,66.7,66.46,66.66,65
20190401|2019-02-27 11:00,27,66.65,66.65,66.56,66.56,53
20190401|2019-02-27 11:30,27,66.6,66.65,66.57,66.57,97
20190401|2019-02-27 12:00,27,66.62,66.65,66.55,66.59,43
20190401|2019-02-27 12:30,27,66.61,66.65,66.42,66.46,78
20190401|2019-02-27 13:00,27,66.47,66.48,66.39,66.4,10
20190401|2019-02-27 13:30,27,66.4,66.4,66.32,66.32,3
20190401|2019-02-27 14:30,27,66.37,66.37,66.37,66.37,2
20190401|2019-02-27 15:00,27,66.33,66.33,66.32,66.32,2
20190401|2019-02-27 19:00,28,66.32,66.36,66.24,66.24,27
20190401|2019-02-27 19:30,28,66.24,66.28,66.24,66.28,6
20190401|2019-02-27 20:00,28,66.29,66.29,66.22,66.22,2
20190401|2019-02-27 20:30,28,66.17,66.17,66.14,66.15,21
20190401|2019-02-27 21:00,28,66.15,66.21,66.12,66.2,18
20190401|2019-02-27 22:00,28,66.18,66.18,66.18,66.18,1
20190401|2019-02-27 22:30,28,66.18,66.18,66.16,66.18,6
20190401|2019-02-27 23:30,28,66.14,66.14,66.12,66.12,17
20190401|2019-02-28 02:00,28,65.95,65.95,65.95,65.95,4
20190401|2019-02-28 02:30,28,66.1,66.1,66.03,66.03,2
20190401|2019-02-28 03:00,28,65.98,66.06,65.98,66.06,6
20190401|2019-02-28 03:30,28,65.85,65.85,65.75,65.75,6
20190401|2019-02-28 04:00,28,65.85,65.86,65.85,65.86,7
20190401|2019-02-28 05:30,28,66.01,66.01,66.01,66.01,1
20190401|2019-02-28 06:00,28,66.05,66.05,65.98,65.98,8
20190401|2019-02-28 06:30,28,66.07,66.07,66.05,66.05,4
20190401|2019-02-28 07:00,28,66.07,66.09,65.99,66,67
20190401|2019-02-28 07:30,28,66.02,66.06,65.95,65.98,24
20190401|2019-02-28 08:00,28,66.1,66.11,65.99,65.99,15
20190401|2019-02-28 08:30,28,65.95,66.1,65.92,66,30
20190401|2019-02-28 09:00,28,65.97,66.06,65.88,66.06,71
20190401|2019-02-28 09:30,28,66.11,66.17,65.99,66,53
20190401|2019-02-28 10:00,28,66,66.1,65.96,65.96,47
20190401|2019-02-28 10:30,28,65.96,66.03,65.92,65.97,11
20190401|2019-02-28 11:00,28,65.98,66.02,65.97,66.02,23
20190401|2019-02-28 11:30,28,66.01,66.01,65.98,65.98,17
20190401|2019-02-28 12:00,28,65.98,65.98,65.98,65.98,1
20190401|2019-02-28 12:30,28,66.01,66.01,65.95,65.95,11
20190501|2018-01-11 07:30,11,63.77,63.77,63.77,63.77,3
20190501|2018-04-26 09:30,26,68.82,68.82,68.82,68.82,1
20190501|2018-05-01 01:30,1,69.55,69.55,69.55,69.55,1
20190501|2018-05-08 20:00,9,71.3,71.3,71.25,71.25,2
20190501|2018-05-08 22:00,9,71.46,71.46,71.46,71.46,1
20190501|2018-05-16 09:30,16,74.04,74.04,74.04,74.04,2
20190501|2018-06-22 12:30,22,71.82,71.82,71.82,71.82,1
20190501|2018-07-09 06:00,9,75.55,75.55,75.55,75.55,2
20190501|2018-07-11 06:00,11,75.13,75.15,75.13,75.15,2
20190501|2018-07-17 08:30,17,71.21,71.21,71.14,71.14,3
20190501|2018-07-20 04:30,20,72.33,72.33,72.33,72.33,1
20190501|2018-08-20 08:00,20,71.71,71.71,71.71,71.71,1
20190501|2018-09-21 03:30,21,77.44,77.44,77.44,77.44,1
20190501|2018-09-24 06:00,24,78.5,78.5,78.5,78.5,4
20190501|2018-09-26 03:30,26,79.7,79.7,79.66,79.66,15
20190501|2018-09-28 10:30,28,81.01,81.01,81.01,81.01,1
20190501|2018-09-28 15:30,28,81.17,81.17,81.17,81.17,1
20190501|2018-09-30 19:00,1,81.25,81.25,81.25,81.25,1
20190501|2018-10-01 11:30,1,82.46,82.46,82.46,82.46,9
20190501|2018-10-02 03:30,2,82.95,82.95,82.95,82.95,1
20190501|2018-10-04 03:00,4,84.39,84.39,84.38,84.38,2
20190501|2018-10-04 06:30,4,84.37,84.37,84.37,84.37,1
20190501|2018-10-04 09:00,4,83.93,83.93,83.93,83.93,1
20190501|2018-10-04 09:30,4,84.04,84.04,84.04,84.04,1
20190501|2018-10-04 11:00,4,83.35,83.35,83.35,83.35,1
20190501|2018-10-04 13:00,4,82.78,82.78,82.78,82.78,1
20190501|2018-10-05 09:00,5,83.44,83.44,83.44,83.44,1
20190501|2018-10-10 10:00,10,82.38,82.38,82.38,82.38,1
20190501|2018-10-16 15:30,16,80.34,80.62,80.34,80.62,5
20190501|2018-10-17 08:30,17,79.65,79.65,79.65,79.65,1
20190501|2018-10-17 09:00,17,79.54,79.54,79.54,79.54,6
20190501|2018-10-17 13:30,17,78.91,78.91,78.91,78.91,1
20190501|2018-10-18 10:00,18,78.52,78.52,78.52,78.52,1
20190501|2018-10-22 09:00,22,78.35,78.35,78.35,78.35,1
20190501|2018-10-23 08:00,23,77.4,77.4,77.4,77.4,2
20190501|2018-10-25 03:30,25,76.25,76.26,76.25,76.26,4
20190501|2018-10-26 06:00,26,76.02,76.02,76.02,76.02,1
20190501|2018-10-26 07:00,26,76.06,76.06,76.06,76.06,1
20190501|2018-10-26 09:30,26,76.17,76.17,76.17,76.17,1
20190501|2018-11-01 04:30,1,74.4,74.4,74.4,74.4,5
20190501|2018-11-01 09:30,1,74.79,74.79,74.79,74.79,1
20190501|2018-11-01 11:00,1,73.03,73.31,73.03,73.31,30
20190501|2018-11-01 12:00,1,72.91,72.91,72.89,72.89,2
20190501|2018-11-02 00:30,2,73.3,73.3,73.3,73.3,3
20190501|2018-11-02 10:00,2,72.4,72.4,72.4,72.4,5
20190501|2018-11-02 11:00,2,72.68,72.68,72.68,72.68,1
20190501|2018-11-02 13:30,2,72.92,72.93,72.79,72.81,83
20190501|2018-11-05 04:30,5,72.74,72.74,72.74,72.74,1
20190501|2018-11-05 07:30,5,73.14,73.4,73.12,73.29,59
20190501|2018-11-05 08:00,5,73.26,73.63,73.23,73.54,83
20190501|2018-11-05 08:30,5,73.53,73.54,73.5,73.5,6
20190501|2018-11-06 09:30,6,72.09,72.09,72.09,72.09,5
20190501|2018-11-06 10:00,6,71.73,71.73,71.73,71.73,2
20190501|2018-11-07 09:00,7,72.76,72.76,72.76,72.76,1
20190501|2018-11-07 09:30,7,72.56,72.56,72.56,72.56,1
20190501|2018-11-07 12:00,7,72.6,72.6,72.6,72.6,1
20190501|2018-11-08 10:30,8,72.07,72.07,72.07,72.07,35
20190501|2018-11-08 11:00,8,71.93,71.93,71.93,71.93,7
20190501|2018-11-09 10:00,9,71.17,71.17,71.17,71.17,5
20190501|2018-11-11 17:30,12,71.7,71.7,71.7,71.7,1
20190501|2018-11-12 11:30,12,71.66,71.66,71.66,71.66,1
20190501|2018-11-12 12:00,12,71.41,71.41,71.07,71.09,14
20190501|2018-11-13 05:00,13,69.47,69.47,69.47,69.47,5
20190501|2018-11-13 05:30,13,69.51,69.51,69.51,69.51,4
20190501|2018-11-13 06:00,13,69.8,69.8,69.8,69.8,3
20190501|2018-11-13 08:30,13,69.66,69.66,69.66,69.66,1
20190501|2018-11-13 09:30,13,68.24,68.24,68.24,68.24,1
20190501|2018-11-14 05:00,14,66.82,66.82,66.82,66.82,1
20190501|2018-11-14 08:30,14,67.83,67.83,67.83,67.83,1
20190501|2018-11-14 15:00,14,67.02,67.05,67.02,67.05,50
20190501|2018-11-15 09:30,15,67.72,67.72,67.72,67.72,10
20190501|2018-11-15 14:00,15,67.26,67.26,67.26,67.26,2
20190501|2018-11-20 09:00,20,64.56,64.56,64.46,64.46,2
20190501|2018-11-20 12:00,20,63.74,63.74,63.74,63.74,1
20190501|2018-11-21 09:00,21,64.35,64.35,64.35,64.35,1
20190501|2018-11-21 09:30,21,64.14,64.14,64.14,64.14,1
20190501|2018-11-23 04:30,23,61.85,61.85,61.85,61.85,1
20190501|2018-11-23 08:00,23,60.65,60.65,60.65,60.65,1
20190501|2018-11-25 18:00,26,59.94,59.94,59.94,59.94,2
20190501|2018-11-26 08:30,26,61.05,61.05,61.05,61.05,1
20190501|2018-11-26 10:30,26,61.11,61.15,61.11,61.15,80
20190501|2018-11-26 12:00,26,61.24,61.24,61.24,61.24,1
20190501|2018-11-27 05:30,27,61.29,61.29,61.29,61.29,1
20190501|2018-11-30 13:00,30,59.89,59.89,59.89,59.89,1
20190501|2018-12-02 17:00,3,61.1,61.1,61.1,61.1,1
20190501|2018-12-03 10:00,3,61.37,61.37,61.37,61.37,1
20190501|2018-12-06 06:30,6,60.39,60.39,60.39,60.39,1
20190501|2018-12-06 10:30,6,59.53,59.53,59.53,59.53,1
20190501|2018-12-06 11:00,6,60.23,60.23,60.23,60.23,1
20190501|2018-12-07 12:00,7,63.61,63.61,63.61,63.61,1
20190501|2018-12-09 20:00,10,62.69,62.69,62.69,62.69,2
20190501|2018-12-10 02:00,10,62.31,62.31,62.07,62.13,4
20190501|2018-12-10 02:30,10,62.14,62.37,62.14,62.37,4
20190501|2018-12-10 03:00,10,62.37,62.37,62.37,62.37,1
20190501|2018-12-10 03:30,10,62.2,62.2,61.93,61.93,20
20190501|2018-12-10 04:00,10,61.92,61.92,61.92,61.92,1
20190501|2018-12-10 10:00,10,61.31,61.31,61.31,61.31,1
20190501|2018-12-10 13:00,10,60.45,60.46,60.37,60.41,25
20190501|2018-12-11 12:30,11,60.81,60.81,60.81,60.81,1
20190501|2018-12-12 09:00,12,61.4,61.4,61.4,61.4,1
20190501|2018-12-13 10:30,13,60.97,60.97,60.97,60.97,1
20190501|2018-12-13 13:30,13,61.93,61.93,61.93,61.93,3
20190501|2018-12-14 07:00,14,61.82,61.82,61.82,61.82,1
20190501|2018-12-14 11:30,14,60.73,60.73,60.66,60.66,2
20190501|2018-12-17 08:30,17,61,61,61,61,1
20190501|2018-12-17 10:00,17,60.13,60.13,60.13,60.13,1
20190501|2018-12-17 11:00,17,60.19,60.19,60.19,60.19,1
20190501|2018-12-18 03:00,18,57.71,58,57.71,58,2
20190501|2018-12-18 07:00,18,58.79,58.79,58.78,58.78,2
20190501|2018-12-18 11:00,18,57.62,57.62,57.62,57.62,1
20190501|2018-12-18 12:30,18,57.6,57.6,57.6,57.6,1
20190501|2018-12-18 13:00,18,56.71,56.71,56.71,56.71,3
20190501|2018-12-19 12:30,19,57.5,57.5,57.5,57.5,1
20190501|2018-12-19 13:00,19,57.36,57.4,57.36,57.4,2
20190501|2018-12-20 04:30,20,56.06,56.06,56.06,56.06,3
20190501|2018-12-20 09:00,20,56.87,56.87,56.87,56.87,1
20190501|2018-12-20 10:00,20,56.31,56.31,56.31,56.31,2
20190501|2018-12-20 11:30,20,55.86,55.86,55.86,55.86,1
20190501|2018-12-21 05:00,21,54,54,53.93,53.93,2
20190501|2018-12-21 07:00,21,53.73,53.73,53.73,53.73,1
20190501|2018-12-21 07:30,21,53.92,54.15,53.92,54.15,2
20190501|2018-12-21 08:00,21,54.25,54.25,54.25,54.25,1
20190501|2018-12-21 11:30,21,54.56,54.56,54.56,54.56,1
20190501|2018-12-21 13:00,21,54.96,54.96,54.96,54.96,1
20190501|2018-12-24 02:00,24,54.78,54.78,54.78,54.78,13
20190501|2018-12-24 08:00,24,54.2,54.2,54.2,54.2,1
20190501|2018-12-24 10:00,24,53.24,53.24,53.24,53.24,1
20190501|2018-12-25 18:00,26,52.18,52.18,52.18,52.18,1
20190501|2018-12-26 01:00,26,51.02,51.02,51.02,51.02,1
20190501|2018-12-26 01:30,26,51,51,51,51,1
20190501|2018-12-26 08:30,26,52.62,52.62,52.62,52.62,1
20190501|2018-12-26 09:30,26,52.67,52.67,52.67,52.67,1
20190501|2018-12-26 11:30,26,54.72,54.72,54.72,54.72,2
20190501|2018-12-26 14:30,26,56.04,56.04,56.04,56.04,1
20190501|2018-12-27 07:30,27,54.47,54.47,54.47,54.47,1
20190501|2018-12-27 09:00,27,54.6,54.6,54.6,54.6,1
20190501|2018-12-27 10:00,27,54.1,54.1,54.1,54.1,1
20190501|2018-12-28 08:00,28,53.84,53.84,53.55,53.55,9
20190501|2018-12-28 08:30,28,53.66,53.7,53.66,53.7,2
20190501|2018-12-28 09:00,28,53.06,53.06,52.95,52.95,11
20190501|2018-12-28 09:30,28,52.9,52.9,52.9,52.9,4
20190501|2018-12-28 10:30,28,53.45,54.05,53.45,54.05,3
20190501|2018-12-28 13:00,28,53.75,53.75,53.75,53.75,1
20190501|2018-12-31 08:00,31,54.27,54.27,54.27,54.27,2
20190501|2018-12-31 08:30,31,54.26,54.26,54.26,54.26,10
20190501|2018-12-31 09:00,31,54.01,54.01,53.81,53.81,3
20190501|2018-12-31 11:30,31,54.03,54.03,54.03,54.03,1
20190501|2018-12-31 12:00,31,53.97,53.97,53.97,53.97,1
20190501|2018-12-31 12:30,31,53.77,53.86,53.77,53.85,4
20190501|2018-12-31 13:00,31,54.1,54.49,53.81,54.35,103
20190501|2018-12-31 13:30,31,54.42,54.42,54.42,54.42,1
20190501|2019-01-01 17:00,2,54.69,54.69,54.69,54.69,3
20190501|2019-01-01 17:30,2,54.92,54.92,54.92,54.92,1
20190501|2019-01-01 19:00,2,54.53,54.53,54.53,54.53,1
20190501|2019-01-02 03:30,2,53.64,53.64,53.64,53.64,1
20190501|2019-01-02 06:30,2,53.96,53.96,53.8,53.8,4
20190501|2019-01-02 07:30,2,53.68,53.68,53.68,53.68,1
20190501|2019-01-02 08:30,2,53.47,53.47,53.47,53.47,1
20190501|2019-01-02 09:00,2,54.11,56.3,54.11,56.12,36
20190501|2019-01-02 09:30,2,55.86,56.08,55.83,56.06,8
20190501|2019-01-02 10:00,2,56.18,56.96,56.18,56.51,6
20190501|2019-01-02 10:30,2,56.27,56.27,55.86,55.86,6
20190501|2019-01-02 11:00,2,56.28,56.51,56.28,56.43,8
20190501|2019-01-02 12:30,2,56.02,56.04,55.66,55.66,9
20190501|2019-01-02 13:00,2,55.47,55.69,55.31,55.43,212
20190501|2019-01-02 13:30,2,55.42,55.48,55.42,55.48,13
20190501|2019-01-03 04:00,3,55.15,55.15,55.15,55.15,1
20190501|2019-01-03 08:00,3,56.63,56.76,56.54,56.6,15
20190501|2019-01-03 08:30,3,56.59,56.59,56.02,56.14,8
20190501|2019-01-03 09:00,3,56.03,56.03,55.6,55.88,14
20190501|2019-01-03 09:30,3,55.69,55.69,54.98,55.16,22
20190501|2019-01-03 10:00,3,55.31,55.77,55.31,55.54,7
20190501|2019-01-03 10:30,3,55.3,55.81,55.07,55.8,10
20190501|2019-01-03 11:00,3,55.91,55.91,55.77,55.78,8
20190501|2019-01-03 11:30,3,55.89,55.89,55.85,55.85,2
20190501|2019-01-03 12:00,3,55.73,55.73,55.73,55.73,1
20190501|2019-01-03 12:30,3,55.91,56.11,55.91,55.93,3
20190501|2019-01-03 13:00,3,55.97,56.44,55.95,56.41,15
20190501|2019-01-03 13:30,3,56.43,56.46,56.43,56.46,8
20190501|2019-01-03 15:30,3,56.3,56.3,56.3,56.3,2
20190501|2019-01-03 21:30,4,56.42,56.42,56.42,56.42,3
20190501|2019-01-03 23:00,4,56.49,56.52,56.49,56.52,3
20190501|2019-01-04 02:30,4,57.4,57.4,57.4,57.4,3
20190501|2019-01-04 04:30,4,57.54,57.54,57.54,57.54,1
20190501|2019-01-04 07:30,4,57.76,57.76,57.76,57.76,1
20190501|2019-01-04 08:00,4,57.47,57.76,57.44,57.75,30
20190501|2019-01-04 08:30,4,58.28,58.28,58.28,58.28,1
20190501|2019-01-04 09:30,4,58.48,58.48,58.48,58.48,1
20190501|2019-01-04 10:00,4,57.68,57.68,57.5,57.5,2
20190501|2019-01-04 10:30,4,57.08,57.09,57.08,57.09,2
20190501|2019-01-06 21:00,7,58.15,58.15,58.15,58.15,1
20190501|2019-01-07 02:00,7,58.7,58.7,58.7,58.7,1
20190501|2019-01-07 04:30,7,59.2,59.2,59.2,59.2,1
20190501|2019-01-07 06:30,7,58.51,58.51,58.44,58.44,8
20190501|2019-01-07 07:00,7,58.75,58.77,58.75,58.77,8
20190501|2019-01-07 07:30,7,58.67,58.67,58.63,58.63,3
20190501|2019-01-07 08:00,7,58.9,58.93,58.23,58.46,14
20190501|2019-01-07 08:30,7,58.58,58.58,58.47,58.47,2
20190501|2019-01-07 09:00,7,58.61,58.94,58.61,58.8,11
20190501|2019-01-07 09:30,7,58.79,59.33,58.79,59.33,11
20190501|2019-01-07 10:00,7,59.13,59.15,58.6,58.65,12
20190501|2019-01-07 10:30,7,58.54,58.8,58.54,58.68,14
20190501|2019-01-07 11:00,7,58.5,58.51,58.42,58.51,12
20190501|2019-01-07 11:30,7,58.64,58.85,58.58,58.67,55
20190501|2019-01-07 12:00,7,58.64,58.71,58.58,58.59,11
20190501|2019-01-07 12:30,7,58.74,58.79,58.74,58.76,3
20190501|2019-01-07 13:00,7,58.31,58.43,57.8,57.8,22
20190501|2019-01-07 13:30,7,57.91,57.91,57.91,57.91,1
20190501|2019-01-08 08:00,8,58.6,58.83,58.6,58.64,4
20190501|2019-01-08 08:30,8,58.72,58.74,58.55,58.74,4
20190501|2019-01-08 09:00,8,58.61,58.61,58.41,58.53,7
20190501|2019-01-08 09:30,8,58.5,58.5,58.29,58.29,10
20190501|2019-01-08 10:00,8,58.59,58.59,58.52,58.52,2
20190501|2019-01-08 10:30,8,58.83,59.15,58.83,59.15,2
20190501|2019-01-08 11:00,8,59.25,59.26,58.93,58.93,5
20190501|2019-01-08 11:30,8,59.08,59.08,58.84,58.88,4
20190501|2019-01-08 12:00,8,58.79,58.81,58.59,58.78,9
20190501|2019-01-08 12:30,8,58.93,58.93,58.93,58.93,1
20190501|2019-01-08 13:00,8,59.02,59.15,58.94,59.12,12
20190501|2019-01-08 13:30,8,59.02,59.08,59.02,59.08,2
20190501|2019-01-08 15:00,8,59.08,59.08,59.08,59.08,1
20190501|2019-01-08 18:30,9,59.57,59.66,59.57,59.66,7
20190501|2019-01-08 19:00,9,59.59,59.61,59.59,59.6,7
20190501|2019-01-08 22:00,9,59.99,59.99,59.99,59.99,2
20190501|2019-01-09 00:00,9,59.86,59.86,59.83,59.83,5
20190501|2019-01-09 03:30,9,59.84,59.84,59.84,59.84,1
20190501|2019-01-09 07:00,9,60.18,60.5,60.18,60.5,3
20190501|2019-01-09 07:30,9,60.69,60.69,60.61,60.61,8
20190501|2019-01-09 08:00,9,60.61,60.62,60.57,60.57,6
20190501|2019-01-09 08:30,9,60.88,60.88,60.57,60.72,23
20190501|2019-01-09 09:00,9,60.8,60.85,60.7,60.7,31
20190501|2019-01-09 09:30,9,60.43,60.44,60,60.33,65
20190501|2019-01-09 10:00,9,60.45,61,60.35,61,28
20190501|2019-01-09 10:30,9,60.89,61.88,60.89,61.68,41
20190501|2019-01-09 11:00,9,61.69,61.75,61.33,61.36,29
20190501|2019-01-09 11:30,9,61.48,61.5,61.27,61.44,29
20190501|2019-01-09 12:00,9,61.55,61.74,61.43,61.56,29
20190501|2019-01-09 12:30,9,61.57,61.85,61.49,61.81,197
20190501|2019-01-09 13:00,9,61.91,62.01,61.59,61.81,40
20190501|2019-01-09 13:30,9,61.77,61.77,61.67,61.73,26
20190501|2019-01-09 14:00,9,61.73,61.97,61.73,61.94,27
20190501|2019-01-09 14:30,9,61.91,61.93,61.71,61.79,26
20190501|2019-01-10 02:30,10,61.05,61.05,61.05,61.05,1
20190501|2019-01-10 03:30,10,61.1,61.1,61.1,61.1,4
20190501|2019-01-10 04:00,10,61.3,61.63,61.3,61.63,5
20190501|2019-01-10 07:30,10,61.2,61.21,61.2,61.21,5
20190501|2019-01-10 08:00,10,61.32,61.38,61.2,61.2,4
20190501|2019-01-10 08:30,10,61.18,61.44,61,61.19,16
20190501|2019-01-10 09:00,10,61.2,61.4,61.2,61.4,10
20190501|2019-01-10 09:30,10,61.5,61.65,61.5,61.65,9
20190501|2019-01-10 10:00,10,61.64,62.12,61.61,61.66,11
20190501|2019-01-10 10:30,10,61.6,61.71,61.6,61.71,4
20190501|2019-01-10 11:00,10,61.7,61.7,61.7,61.7,4
20190501|2019-01-10 12:00,10,61.65,61.65,61.65,61.65,1
20190501|2019-01-10 13:00,10,61.81,62.08,61.79,62.08,9
20190501|2019-01-10 13:30,10,62.09,62.14,62.09,62.14,3
20190501|2019-01-11 06:30,11,62.1,62.11,62.1,62.11,2
20190501|2019-01-11 07:30,11,61.51,61.51,61,61,5
20190501|2019-01-11 08:00,11,61.1,61.25,61.1,61.18,6
20190501|2019-01-11 08:30,11,60.79,60.81,60.43,60.81,8
20190501|2019-01-11 09:00,11,61,61.06,60.79,61,5
20190501|2019-01-11 09:30,11,61.16,61.45,61.16,61.45,4
20190501|2019-01-11 10:00,11,61.54,61.54,61,61,12
20190501|2019-01-11 10:30,11,60.95,61.18,60.95,61.16,11
20190501|2019-01-11 11:00,11,61.07,61.07,60.96,60.96,2
20190501|2019-01-11 12:00,11,60.75,60.75,60.53,60.53,2
20190501|2019-01-11 12:30,11,60.65,60.81,60.57,60.81,9
20190501|2019-01-11 13:00,11,60.73,60.9,60.73,60.9,6
20190501|2019-01-11 13:30,11,60.97,61,60.95,61,3
20190501|2019-01-11 14:00,11,61,61,61,61,1
20190501|2019-01-13 21:30,14,60.16,60.16,60.15,60.15,3
20190501|2019-01-14 03:00,14,60.5,60.5,60.5,60.5,1
20190501|2019-01-14 07:00,14,60.3,60.3,60.3,60.3,1
20190501|2019-01-14 07:30,14,60.02,60.02,60.02,60.02,3
20190501|2019-01-14 08:00,14,60.39,60.39,60.39,60.39,1
20190501|2019-01-14 08:30,14,60.49,60.49,60.46,60.46,3
20190501|2019-01-14 09:00,14,60.65,60.91,60.65,60.91,5
20190501|2019-01-14 09:30,14,60.76,60.76,60.76,60.76,1
20190501|2019-01-14 10:00,14,60.54,60.54,60.54,60.54,1
20190501|2019-01-14 11:00,14,60.3,60.39,60.3,60.39,2
20190501|2019-01-14 11:30,14,60.37,60.37,60.16,60.18,3
20190501|2019-01-14 13:00,14,60.12,60.12,59.4,59.46,19
20190501|2019-01-14 13:30,14,59.52,59.52,59.47,59.47,4
20190501|2019-01-14 19:30,15,60.2,60.2,60.2,60.2,1
20190501|2019-01-15 03:30,15,60,60,60,60,2
20190501|2019-01-15 08:00,15,60.35,60.55,60.35,60.38,7
20190501|2019-01-15 08:30,15,60.45,60.61,60.44,60.61,4
20190501|2019-01-15 09:00,15,60.58,60.58,60.43,60.43,4
20190501|2019-01-15 09:30,15,60.65,60.85,60.65,60.69,7
20190501|2019-01-15 10:00,15,60.57,60.57,60.5,60.55,9
20190501|2019-01-15 10:30,15,60.32,60.42,60.32,60.33,3
20190501|2019-01-15 11:00,15,60.54,60.54,60.54,60.54,1
20190501|2019-01-15 11:30,15,60.62,60.65,60.62,60.65,2
20190501|2019-01-15 12:00,15,60.49,60.7,60.49,60.7,2
20190501|2019-01-15 13:00,15,60.74,61.15,60.74,60.9,12
20190501|2019-01-15 13:30,15,60.8,60.8,60.76,60.76,2
20190501|2019-01-16 02:00,16,60.99,60.99,60.99,60.99,1
20190501|2019-01-16 06:30,16,60.54,60.6,60.5,60.6,5
20190501|2019-01-16 08:00,16,60.72,60.89,60.72,60.89,2
20190501|2019-01-16 08:30,16,60.84,61.14,60.84,61.14,4
20190501|2019-01-16 09:00,16,61.08,61.08,61.08,61.08,4
20190501|2019-01-16 09:30,16,61,61,61,61,1
20190501|2019-01-16 10:00,16,60.5,60.9,60.3,60.9,17
20190501|2019-01-16 10:30,16,61.09,61.09,61.08,61.08,5
20190501|2019-01-16 11:00,16,60.89,60.89,60.89,60.89,1
20190501|2019-01-16 11:30,16,60.91,60.91,60.91,60.91,1
20190501|2019-01-16 12:30,16,60.94,60.94,60.94,60.94,1
20190501|2019-01-16 13:00,16,61.11,61.51,61.11,61.5,5
20190501|2019-01-16 13:30,16,61.55,61.55,61.5,61.5,5
20190501|2019-01-17 06:00,17,60.4,60.46,60.4,60.46,3
20190501|2019-01-17 06:30,17,60.5,60.5,60.5,60.5,2
20190501|2019-01-17 07:00,17,60.5,60.5,60.5,60.5,1
20190501|2019-01-17 08:00,17,60.57,60.71,60.57,60.71,26
20190501|2019-01-17 08:30,17,60.79,61.05,60.79,61.05,4
20190501|2019-01-17 09:00,17,60.89,60.89,60.69,60.69,18
20190501|2019-01-17 09:30,17,60.91,60.91,60.58,60.58,7
20190501|2019-01-17 10:00,17,60.66,61,60.66,61,12
20190501|2019-01-17 10:30,17,60.9,60.97,60.9,60.97,4
20190501|2019-01-17 11:00,17,61.02,61.18,61.02,61.16,11
20190501|2019-01-17 11:30,17,61.13,61.13,61.13,61.13,1
20190501|2019-01-17 12:00,17,61.3,61.3,61.3,61.3,1
20190501|2019-01-17 13:00,17,61.33,61.43,61.25,61.26,15
20190501|2019-01-17 13:30,17,61.59,61.59,61.59,61.59,1
20190501|2019-01-17 14:30,17,61.4,61.4,61.4,61.4,1
20190501|2019-01-17 21:30,18,61.82,61.82,61.82,61.82,7
20190501|2019-01-18 01:00,18,61.86,61.86,61.86,61.86,3
20190501|2019-01-18 02:00,18,61.57,61.57,61.57,61.57,1
20190501|2019-01-18 04:30,18,62.01,62.01,62.01,62.01,1
20190501|2019-01-18 05:00,18,61.88,61.88,61.88,61.88,1
20190501|2019-01-18 06:00,18,61.69,61.69,61.69,61.69,1
20190501|2019-01-18 07:00,18,62,62,62,62,1
20190501|2019-01-18 07:30,18,61.99,61.99,61.99,61.99,25
20190501|2019-01-18 08:00,18,61.8,61.87,61.76,61.87,3
20190501|2019-01-18 08:30,18,61.87,61.87,61.7,61.71,4
20190501|2019-01-18 09:00,18,61.73,62.79,61.73,62.48,14
20190501|2019-01-18 09:30,18,62.68,62.68,62.66,62.66,2
20190501|2019-01-18 10:00,18,62.73,62.75,62.63,62.63,5
20190501|2019-01-18 10:30,18,62.61,62.64,62.59,62.64,6
20190501|2019-01-18 11:30,18,62.51,62.51,62.3,62.35,7
20190501|2019-01-18 12:00,18,62.44,62.47,62.44,62.47,2
20190501|2019-01-18 12:30,18,62.75,62.75,62.6,62.65,4
20190501|2019-01-18 13:00,18,62.69,62.7,62.65,62.7,14
20190501|2019-01-18 13:30,18,62.71,62.77,62.71,62.74,4
20190501|2019-01-18 14:30,18,62.64,62.64,62.64,62.64,1
20190501|2019-01-20 21:00,22,62.88,62.88,62.88,62.88,1
20190501|2019-01-21 08:00,22,62.92,62.92,62.92,62.92,1
20190501|2019-01-21 08:30,22,62.9,62.96,62.79,62.87,4
20190501|2019-01-21 09:00,22,63.04,63.04,62.71,62.89,21
20190501|2019-01-21 09:30,22,62.85,62.87,62.77,62.81,7
20190501|2019-01-21 10:00,22,62.85,62.85,62.42,62.42,23
20190501|2019-01-21 10:30,22,62.44,62.57,62.43,62.57,12
20190501|2019-01-21 23:30,22,62.05,62.05,62.02,62.02,2
20190501|2019-01-22 03:00,22,61.9,61.9,61.9,61.9,2
20190501|2019-01-22 03:30,22,61.85,61.85,61.85,61.85,1
20190501|2019-01-22 08:00,22,61.44,61.57,61.44,61.56,8
20190501|2019-01-22 08:30,22,61.44,61.5,61.33,61.33,10
20190501|2019-01-22 09:00,22,61.27,61.27,60.66,60.9,34
20190501|2019-01-22 09:30,22,60.93,60.97,60.79,60.83,13
20190501|2019-01-22 10:00,22,60.88,61.12,60.88,61.09,16
20190501|2019-01-22 10:30,22,61.04,61.04,60.84,60.93,11
20190501|2019-01-22 11:00,22,60.91,61.18,60.86,61.1,11
20190501|2019-01-22 11:30,22,61.08,61.08,61.05,61.05,2
20190501|2019-01-22 12:00,22,60.83,60.89,60.75,60.75,4
20190501|2019-01-22 12:30,22,61.03,61.06,60.96,61.06,8
20190501|2019-01-22 13:00,22,61.18,61.61,61.18,61.59,33
20190501|2019-01-22 13:30,22,61.56,61.63,61.4,61.4,8
20190501|2019-01-22 14:30,22,61.41,61.53,61.41,61.53,2
20190501|2019-01-22 15:30,22,61.53,61.54,61.53,61.54,2
20190501|2019-01-23 00:00,23,61.85,61.85,61.84,61.84,2
20190501|2019-01-23 00:30,23,61.77,61.77,61.77,61.77,1
20190501|2019-01-23 04:00,23,62.1,62.1,62.1,62.1,1
20190501|2019-01-23 05:30,23,61.96,61.96,61.96,61.96,1
20190501|2019-01-23 07:00,23,62.27,62.27,62.27,62.27,1
20190501|2019-01-23 07:30,23,62.13,62.13,62.13,62.13,1
20190501|2019-01-23 08:00,23,61.85,61.85,61.85,61.85,1
20190501|2019-01-23 08:30,23,61.87,61.88,61.44,61.44,16
20190501|2019-01-23 09:00,23,61.47,61.67,61.27,61.34,16
20190501|2019-01-23 09:30,23,61.42,61.56,61.42,61.48,10
20190501|2019-01-23 10:00,23,61.37,61.59,60.95,61.08,15
20190501|2019-01-23 10:30,23,60.98,61.14,60.45,60.47,18
20190501|2019-01-23 11:00,23,60.33,60.74,60.33,60.74,6
20190501|2019-01-23 11:30,23,60.71,60.81,60.71,60.81,2
20190501|2019-01-23 12:00,23,60.93,60.95,60.8,60.95,4
20190501|2019-01-23 12:30,23,60.97,60.97,60.97,60.97,2
20190501|2019-01-23 13:00,23,60.74,61.18,60.65,61.18,7
20190501|2019-01-23 13:30,23,61.19,61.22,61.19,61.22,2
20190501|2019-01-23 14:30,23,61.32,61.35,61.32,61.35,2
20190501|2019-01-23 15:30,23,61.15,61.15,60.93,60.93,2
20190501|2019-01-23 19:00,24,61.2,61.2,61.2,61.2,2
20190501|2019-01-23 22:30,24,60.9,60.9,60.9,60.9,1
20190501|2019-01-24 00:30,24,60.84,60.84,60.84,60.84,1
20190501|2019-01-24 06:00,24,60.5,60.5,60.5,60.5,1
20190501|2019-01-24 07:00,24,60.68,60.68,60.68,60.68,1
20190501|2019-01-24 07:30,24,60.6,60.61,60.6,60.61,2
20190501|2019-01-24 08:00,24,60.82,61.01,60.82,61.01,4
20190501|2019-01-24 08:30,24,60.95,61.11,60.9,60.95,5
20190501|2019-01-24 09:00,24,60.98,61.13,60.98,61.04,9
20190501|2019-01-24 09:30,24,60.92,61.06,60.92,61.02,16
20190501|2019-01-24 10:00,24,61.3,61.3,60.8,61.06,12
20190501|2019-01-24 10:30,24,60.93,61.51,60.93,61.51,13
20190501|2019-01-24 11:00,24,61.32,61.32,61.32,61.32,1
20190501|2019-01-24 11:30,24,61.33,61.33,61.33,61.33,2
20190501|2019-01-24 12:00,24,61.3,61.3,61.26,61.26,2
20190501|2019-01-24 12:30,24,61.5,61.56,61.5,61.53,5
20190501|2019-01-24 13:00,24,61.32,61.32,61.13,61.32,9
20190501|2019-01-24 13:30,24,61.32,61.34,61.28,61.28,3
20190501|2019-01-24 20:00,25,61.65,61.65,61.65,61.65,1
20190501|2019-01-25 00:30,25,61.93,61.93,61.93,61.93,1
20190501|2019-01-25 01:00,25,61.81,61.81,61.81,61.81,1
20190501|2019-01-25 02:00,25,61.59,61.59,61.59,61.59,1
20190501|2019-01-25 05:00,25,61.29,61.29,61.29,61.29,1
20190501|2019-01-25 05:30,25,61.09,61.09,61.09,61.09,1
20190501|2019-01-25 06:00,25,61,61,61,61,2
20190501|2019-01-25 07:00,25,61.3,61.3,61.3,61.3,1
20190501|2019-01-25 07:30,25,61.2,61.2,61.2,61.2,1
20190501|2019-01-25 08:00,25,61.18,61.42,61.18,61.21,7
20190501|2019-01-25 08:30,25,61.28,61.5,61.25,61.5,4
20190501|2019-01-25 09:00,25,61.32,61.32,61.31,61.31,3
20190501|2019-01-25 09:30,25,61.26,61.34,61.16,61.34,5
20190501|2019-01-25 10:00,25,61.36,61.41,61.36,61.41,2
20190501|2019-01-25 10:30,25,61.47,61.57,61.43,61.57,4
20190501|2019-01-25 11:00,25,61.59,61.59,61.59,61.59,1
20190501|2019-01-25 11:30,25,61.64,61.73,61.49,61.6,13
20190501|2019-01-25 12:00,25,61.62,61.63,61.62,61.63,2
20190501|2019-01-25 12:30,25,61.74,61.74,61.74,61.74,1
20190501|2019-01-25 13:00,25,61.8,61.83,61.66,61.67,23
20190501|2019-01-25 13:30,25,61.6,61.64,61.6,61.64,3
20190501|2019-01-25 14:30,25,61.65,61.65,61.59,61.59,2
20190501|2019-01-27 19:00,28,61.41,61.41,61.41,61.41,1
20190501|2019-01-27 19:30,28,61.47,61.47,61.47,61.47,1
20190501|2019-01-27 20:00,28,61.72,61.75,61.69,61.69,28
20190501|2019-01-27 23:30,28,61,61,61,61,1
20190501|2019-01-28 00:30,28,60.85,60.9,60.85,60.85,3
20190501|2019-01-28 01:00,28,60.96,60.96,60.96,60.96,1
20190501|2019-01-28 02:00,28,60.82,60.82,60.72,60.72,3
20190501|2019-01-28 06:30,28,60.75,60.75,60.75,60.75,1
20190501|2019-01-28 07:00,28,60.71,60.72,60.61,60.61,3
20190501|2019-01-28 07:30,28,60.77,60.77,60.72,60.73,3
20190501|2019-01-28 08:00,28,60.74,60.74,60.14,60.23,217
20190501|2019-01-28 08:30,28,60.29,60.34,60.05,60.05,17
20190501|2019-01-28 09:00,28,60.1,60.23,60.1,60.1,10
20190501|2019-01-28 09:30,28,60.07,60.1,59.89,60.08,14
20190501|2019-01-28 10:00,28,60.06,60.08,59.72,59.72,26
20190501|2019-01-28 11:00,28,59.66,59.8,59.66,59.8,2
20190501|2019-01-28 12:30,28,59.68,59.73,59.68,59.73,2
20190501|2019-01-28 13:00,28,59.86,59.96,59.59,59.89,153
20190501|2019-01-28 20:30,29,59.99,59.99,59.99,59.99,1
20190501|2019-01-28 23:30,29,60.3,60.3,60.3,60.3,1
20190501|2019-01-29 00:00,29,60.47,60.47,60.47,60.47,1
20190501|2019-01-29 00:30,29,60.29,60.29,60.24,60.24,2
20190501|2019-01-29 01:00,29,60,60,60,60,1
20190501|2019-01-29 01:30,29,60,60,59.9,59.9,5
20190501|2019-01-29 02:30,29,60.08,60.08,60.08,60.08,1
20190501|2019-01-29 03:00,29,60.26,60.3,60.24,60.3,6
20190501|2019-01-29 03:30,29,60.51,60.58,60.43,60.58,10
20190501|2019-01-29 04:30,29,60.6,60.64,60.57,60.57,6
20190501|2019-01-29 05:00,29,60.47,60.47,60.47,60.47,1
20190501|2019-01-29 05:30,29,60.51,60.51,60.51,60.51,1
20190501|2019-01-29 06:30,29,60.42,60.42,60.42,60.42,5
20190501|2019-01-29 07:30,29,60.54,60.54,60.54,60.54,1
20190501|2019-01-29 08:00,29,60.7,61,60.7,60.95,31
20190501|2019-01-29 08:30,29,61,61.38,61,61.3,33
20190501|2019-01-29 09:00,29,61.5,61.75,61.4,61.53,68
20190501|2019-01-29 09:30,29,61.45,61.53,61.15,61.15,34
20190501|2019-01-29 10:00,29,61,61.42,61,61.33,10
20190501|2019-01-29 10:30,29,61.32,61.48,61.29,61.42,31
20190501|2019-01-29 11:00,29,61.43,61.43,61.43,61.43,1
20190501|2019-01-29 11:30,29,61.6,61.6,61.6,61.6,1
20190501|2019-01-29 12:00,29,61.45,61.45,61.3,61.3,7
20190501|2019-01-29 12:30,29,61.47,61.47,61.47,61.47,1
20190501|2019-01-29 13:00,29,61.43,61.5,61.26,61.27,24
20190501|2019-01-29 13:30,29,61.17,61.17,61.02,61.03,255
20190501|2019-01-29 14:00,29,61.03,61.05,61.02,61.05,5
20190501|2019-01-29 15:30,29,61.27,61.27,61.27,61.27,5
20190501|2019-01-29 21:00,30,61.3,61.5,61.3,61.5,16
20190501|2019-01-29 23:00,30,61.65,61.65,61.65,61.65,1
20190501|2019-01-29 23:30,30,61.45,61.45,61.45,61.45,2
20190501|2019-01-30 02:00,30,61.18,61.18,61.18,61.18,1
20190501|2019-01-30 02:30,30,61.4,61.4,61.4,61.4,2
20190501|2019-01-30 04:00,30,61.57,61.7,61.55,61.68,5
20190501|2019-01-30 05:00,30,61.86,61.86,61.83,61.83,2
20190501|2019-01-30 05:30,30,62,62,61.99,61.99,4
20190501|2019-01-30 06:00,30,61.9,61.9,61.9,61.9,2
20190501|2019-01-30 06:30,30,61.8,61.81,61.78,61.81,16
20190501|2019-01-30 07:00,30,61.85,61.85,61.84,61.84,2
20190501|2019-01-30 07:30,30,61.86,61.99,61.7,61.7,15
20190501|2019-01-30 08:00,30,61.85,61.94,61.85,61.94,4
20190501|2019-01-30 08:30,30,61.95,62,61.7,61.7,61
20190501|2019-01-30 09:30,30,62,62.31,61.87,62.15,187
20190501|2019-01-30 10:00,30,62.38,62.55,62.34,62.36,77
20190501|2019-01-30 10:30,30,62.15,62.5,62.15,62.5,3
20190501|2019-01-30 11:00,30,62.49,62.5,62.37,62.37,12
20190501|2019-01-30 11:30,30,62.33,62.39,62.29,62.29,90
20190501|2019-01-30 12:00,30,62.21,62.21,62.1,62.15,41
20190501|2019-01-30 12:30,30,62,62.01,61.94,61.95,9
20190501|2019-01-30 13:00,30,62.13,62.13,61.67,61.67,61
20190501|2019-01-30 13:30,30,61.74,61.74,61.66,61.7,29
20190501|2019-01-30 14:00,30,61.61,61.61,61.6,61.6,2
20190501|2019-01-30 14:30,30,61.66,61.66,61.66,61.66,5
20190501|2019-01-30 15:00,30,61.7,61.7,61.69,61.69,6
20190501|2019-01-30 19:00,31,62.03,62.06,62.03,62.06,2
20190501|2019-01-30 19:30,31,62.05,62.05,62.05,62.05,1
20190501|2019-01-30 21:30,31,62.2,62.2,62.2,62.2,2
20190501|2019-01-30 22:30,31,62.2,62.2,62.2,62.2,1
20190501|2019-01-31 00:30,31,62.19,62.19,62.16,62.16,6
20190501|2019-01-31 01:30,31,62.07,62.07,62.07,62.07,5
20190501|2019-01-31 02:00,31,61.95,61.95,61.95,61.95,1
20190501|2019-01-31 02:30,31,61.94,61.94,61.92,61.92,2
20190501|2019-01-31 03:00,31,61.86,61.93,61.86,61.93,3
20190501|2019-01-31 03:30,31,61.67,61.71,61.58,61.71,11
20190501|2019-01-31 04:00,31,61.9,62,61.89,62,9
20190501|2019-01-31 04:30,31,61.82,61.94,61.81,61.94,3
20190501|2019-01-31 05:00,31,61.95,61.95,61.8,61.8,7
20190501|2019-01-31 05:30,31,61.94,62.1,61.94,62.07,4
20190501|2019-01-31 06:00,31,61.84,61.97,61.84,61.97,3
20190501|2019-01-31 06:30,31,61.8,61.8,61.68,61.69,3
20190501|2019-01-31 07:00,31,61.75,61.81,61.75,61.79,3
20190501|2019-01-31 07:30,31,61.88,61.91,61.83,61.9,24
20190501|2019-01-31 08:00,31,61.94,62,61.94,61.98,4
20190501|2019-01-31 08:30,31,62.13,62.34,61.98,62.2,14
20190501|2019-01-31 09:00,31,62.26,62.41,62.19,62.39,9
20190501|2019-01-31 09:30,31,62.42,62.42,62.25,62.25,3
20190501|2019-01-31 10:00,31,62.34,62.34,62.01,62.04,119
20190501|2019-01-31 10:30,31,62.22,62.3,62.22,62.3,2
20190501|2019-01-31 11:00,31,62.13,62.13,62.03,62.03,6
20190501|2019-01-31 11:30,31,61.79,61.79,61.79,61.79,2
20190501|2019-01-31 12:00,31,61.63,61.63,61.07,61.07,11
20190501|2019-01-31 12:30,31,60.99,61.16,60.91,60.91,23
20190501|2019-01-31 13:00,31,60.99,61.04,60.72,60.97,141
20190501|2019-01-31 13:30,31,60.98,60.98,60.97,60.97,8
20190501|2019-01-31 15:30,31,61.14,61.14,61.07,61.11,9
20190501|2019-01-31 18:30,1,61.2,61.24,61.2,61.24,6
20190501|2019-01-31 19:30,1,60.94,60.94,60.91,60.91,2
20190501|2019-01-31 20:00,1,60.8,60.87,60.8,60.87,2
20190501|2019-01-31 20:30,1,60.9,60.9,60.9,60.9,1
20190501|2019-01-31 21:00,1,60.99,60.99,60.99,60.99,2
20190501|2019-01-31 22:00,1,61.1,61.1,61.1,61.1,1
20190501|2019-01-31 23:30,1,61,61,60.95,60.95,3
20190501|2019-02-01 00:30,1,60.97,61,60.97,61,3
20190501|2019-02-01 01:00,1,60.92,60.92,60.92,60.92,1
20190501|2019-02-01 01:30,1,61.1,61.1,61.08,61.08,2
20190501|2019-02-01 02:00,1,60.93,60.93,60.77,60.91,12
20190501|2019-02-01 02:30,1,60.96,61.02,60.63,60.74,32
20190501|2019-02-01 03:00,1,60.8,60.8,60.74,60.76,3
20190501|2019-02-01 03:30,1,60.6,60.69,60.58,60.69,4
20190501|2019-02-01 04:00,1,60.73,60.86,60.73,60.86,7
20190501|2019-02-01 04:30,1,61.02,61.02,61.02,61.02,2
20190501|2019-02-01 05:00,1,60.97,61.07,60.97,61.07,3
20190501|2019-02-01 05:30,1,60.8,61.02,60.8,61.02,13
20190501|2019-02-01 06:30,1,60.97,60.97,60.9,60.92,6
20190501|2019-02-01 07:00,1,60.96,60.98,60.84,60.86,4
20190501|2019-02-01 07:30,1,60.86,61.52,60.86,61.37,34
20190501|2019-02-01 08:00,1,61.49,61.55,61.48,61.55,18
20190501|2019-02-01 08:30,1,61.58,61.93,61.58,61.72,60
20190501|2019-02-01 09:00,1,61.65,61.78,61.55,61.66,46
20190501|2019-02-01 09:30,1,61.72,61.91,61.69,61.86,30
20190501|2019-02-01 10:00,1,61.83,62.27,61.83,62.06,93
20190501|2019-02-01 10:30,1,62.05,62.13,61.94,62.09,82
20190501|2019-02-01 11:00,1,62.19,62.19,62.15,62.17,5
20190501|2019-02-01 11:30,1,62.31,62.31,62.31,62.31,2
20190501|2019-02-01 12:00,1,62.5,63.02,62.5,62.92,36
20190501|2019-02-01 12:30,1,62.8,62.8,62.7,62.7,8
20190501|2019-02-01 13:00,1,62.59,62.81,62.46,62.81,31
20190501|2019-02-01 14:00,1,62.81,62.81,62.81,62.81,1
20190501|2019-02-01 15:00,1,62.86,62.86,62.86,62.86,2
20190501|2019-02-01 15:30,1,62.89,62.91,62.89,62.91,4
20190501|2019-02-03 19:00,4,62.55,62.55,62.55,62.55,1
20190501|2019-02-03 20:00,4,62.8,62.85,62.8,62.85,7
20190501|2019-02-03 21:30,4,62.57,62.57,62.57,62.57,1
20190501|2019-02-03 22:00,4,62.74,62.87,62.74,62.87,3
20190501|2019-02-03 22:30,4,62.84,62.87,62.84,62.86,3
20190501|2019-02-03 23:00,4,62.81,62.81,62.81,62.81,1
20190501|2019-02-03 23:30,4,62.69,62.75,62.69,62.71,3
20190501|2019-02-04 00:30,4,62.88,62.88,62.88,62.88,1
20190501|2019-02-04 01:00,4,62.78,62.78,62.78,62.78,5
20190501|2019-02-04 01:30,4,63.01,63.37,63,63.26,31
20190501|2019-02-04 02:00,4,63.22,63.37,63.04,63.07,30
20190501|2019-02-04 02:30,4,63.08,63.16,63.06,63.16,8
20190501|2019-02-04 03:00,4,63.12,63.23,63.12,63.2,8
20190501|2019-02-04 03:30,4,63.18,63.48,63.18,63.4,66
20190501|2019-02-04 04:00,4,63.37,63.56,63.34,63.4,23
20190501|2019-02-04 04:30,4,63.43,63.43,63.1,63.11,19
20190501|2019-02-04 05:00,4,62.93,63.09,62.93,63.09,25
20190501|2019-02-04 05:30,4,63.03,63.05,62.79,62.79,15
20190501|2019-02-04 06:00,4,62.78,62.78,62.63,62.73,17
20190501|2019-02-04 06:30,4,62.59,62.59,62.45,62.5,10
20190501|2019-02-04 07:00,4,62.4,62.46,62.19,62.46,25
20190501|2019-02-04 07:30,4,62.46,62.47,62.19,62.4,24
20190501|2019-02-04 08:00,4,62.38,62.44,61.9,61.93,31
20190501|2019-02-04 08:30,4,62.15,62.15,62.01,62.13,17
20190501|2019-02-04 09:00,4,62.06,62.06,61.31,61.79,81
20190501|2019-02-04 09:30,4,61.76,62.02,61.74,61.74,91
20190501|2019-02-04 10:00,4,61.84,62.3,61.83,62.3,121
20190501|2019-02-04 10:30,4,62.3,62.35,62.07,62.33,59
20190501|2019-02-04 11:00,4,62.32,62.42,62.22,62.36,21
20190501|2019-02-04 11:30,4,62.37,62.65,62.37,62.65,30
20190501|2019-02-04 12:00,4,62.65,62.71,62.5,62.5,21
20190501|2019-02-04 12:30,4,62.51,62.64,62.41,62.41,91
20190501|2019-02-04 13:00,4,62.4,62.63,62.4,62.6,52
20190501|2019-02-04 13:30,4,62.61,62.63,62.52,62.63,15
20190501|2019-02-04 14:00,4,62.83,62.83,62.81,62.81,4
20190501|2019-02-04 15:30,4,62.7,62.72,62.7,62.72,2
20190501|2019-02-05 01:30,5,62.73,62.73,62.73,62.73,1
20190501|2019-02-05 02:00,5,62.63,62.63,62.49,62.5,14
20190501|2019-02-05 02:30,5,62.53,62.55,62.31,62.31,32
20190501|2019-02-05 03:00,5,62.29,62.93,62.28,62.93,27
20190501|2019-02-05 03:30,5,63.04,63.04,63.04,63.04,1
20190501|2019-02-05 04:00,5,63,63.08,63,63.08,2
20190501|2019-02-05 04:30,5,63.03,63.03,63.03,63.03,1
20190501|2019-02-05 05:00,5,63,63,62.86,62.86,3
20190501|2019-02-05 05:30,5,62.71,62.76,62.5,62.5,10
20190501|2019-02-05 06:00,5,62.36,62.43,62.24,62.37,11
20190501|2019-02-05 06:30,5,62.29,62.33,62.21,62.3,24
20190501|2019-02-05 07:00,5,62.27,62.27,61.93,62.02,58
20190501|2019-02-05 07:30,5,61.91,62.34,61.91,62.28,81
20190501|2019-02-05 08:00,5,62.07,62.14,61.87,61.87,37
20190501|2019-02-05 08:30,5,61.91,62.44,61.91,62.44,56
20190501|2019-02-05 09:00,5,62.45,62.71,62.36,62.5,85
20190501|2019-02-05 09:30,5,62.63,62.83,62.59,62.74,78
20190501|2019-02-05 10:00,5,62.69,62.69,62.13,62.13,18
20190501|2019-02-05 10:30,5,62.13,62.43,62.13,62.43,6
20190501|2019-02-05 11:00,5,62.27,62.34,62.14,62.17,10
20190501|2019-02-05 11:30,5,62.2,62.34,62,62,13
20190501|2019-02-05 12:00,5,62.12,62.25,61.94,62.24,18
20190501|2019-02-05 12:30,5,62.19,62.25,62.09,62.19,65
20190501|2019-02-05 13:00,5,62.21,62.3,62.08,62.08,42
20190501|2019-02-05 13:30,5,62.18,62.18,62.06,62.06,2
20190501|2019-02-05 15:30,5,62.06,62.08,62.06,62.07,5
20190501|2019-02-05 20:30,6,62.1,62.1,62.1,62.1,1
20190501|2019-02-06 00:00,6,62.05,62.05,62.05,62.05,1
20190501|2019-02-06 00:30,6,62,62,62,62,3
20190501|2019-02-06 01:00,6,62,62.01,61.82,61.92,11
20190501|2019-02-06 01:30,6,61.87,61.87,61.87,61.87,1
20190501|2019-02-06 02:00,6,61.86,61.86,61.72,61.72,5
20190501|2019-02-06 02:30,6,61.75,61.83,61.73,61.83,4
20190501|2019-02-06 03:00,6,61.85,61.85,61.55,61.55,26
20190501|2019-02-06 03:30,6,61.56,61.6,61.46,61.48,10
20190501|2019-02-06 04:00,6,61.46,61.46,61.22,61.32,35
20190501|2019-02-06 04:30,6,61.52,61.64,61.52,61.64,56
20190501|2019-02-06 05:00,6,61.66,61.69,61.59,61.59,6
20190501|2019-02-06 05:30,6,61.75,61.75,61.51,61.51,8
20190501|2019-02-06 06:00,6,61.58,61.8,61.58,61.8,3
20190501|2019-02-06 06:30,6,61.9,62.05,61.9,62.03,25
20190501|2019-02-06 07:00,6,62.05,62.05,62.03,62.05,4
20190501|2019-02-06 07:30,6,62.03,62.1,61.9,62.1,6
20190501|2019-02-06 08:00,6,62.08,62.09,61.74,61.76,17
20190501|2019-02-06 08:30,6,61.86,62.04,61.72,61.85,53
20190501|2019-02-06 09:00,6,61.72,61.79,61.65,61.79,38
20190501|2019-02-06 09:30,6,61.9,62.63,61.82,62.61,114
20190501|2019-02-06 10:00,6,62.56,62.8,62.45,62.7,102
20190501|2019-02-06 10:30,6,62.76,62.81,62.6,62.67,56
20190501|2019-02-06 11:00,6,62.66,62.7,62.55,62.62,8
20190501|2019-02-06 11:30,6,62.7,62.75,62.62,62.62,5
20190501|2019-02-06 12:00,6,62.75,62.75,62.51,62.51,7
20190501|2019-02-06 12:30,6,62.55,62.65,62.54,62.65,13
20190501|2019-02-06 13:00,6,62.66,62.8,62.66,62.77,14
20190501|2019-02-06 13:30,6,62.65,62.69,62.65,62.69,10
20190501|2019-02-06 14:00,6,62.65,62.7,62.65,62.7,13
20190501|2019-02-06 14:30,6,62.66,62.66,62.66,62.66,1
20190501|2019-02-06 15:00,6,62.65,62.66,62.64,62.66,5
20190501|2019-02-06 15:30,6,62.71,62.74,62.71,62.74,3
20190501|2019-02-06 19:30,7,62.45,62.45,62.45,62.45,1
20190501|2019-02-06 21:30,7,62.6,62.6,62.6,62.6,1
20190501|2019-02-07 00:00,7,62.48,62.48,62.48,62.48,1
20190501|2019-02-07 00:30,7,62.43,62.43,62.43,62.43,2
20190501|2019-02-07 01:00,7,62.37,62.37,62.37,62.37,1
20190501|2019-02-07 02:00,7,62.25,62.38,62.25,62.37,5
20190501|2019-02-07 02:30,7,62.35,62.49,62.32,62.49,9
20190501|2019-02-07 03:00,7,62.5,62.56,62.49,62.5,58
20190501|2019-02-07 03:30,7,62.44,62.73,62.44,62.72,11
20190501|2019-02-07 04:00,7,62.79,62.85,62.5,62.5,18
20190501|2019-02-07 04:30,7,62.45,62.51,62.45,62.48,5
20190501|2019-02-07 05:00,7,62.46,62.46,62.35,62.46,16
20190501|2019-02-07 05:30,7,62.45,62.45,62.25,62.25,6
20190501|2019-02-07 06:00,7,62.32,62.51,62.32,62.51,6
20190501|2019-02-07 06:30,7,62.33,62.36,62.33,62.36,3
20190501|2019-02-07 07:00,7,62.29,62.29,62.07,62.13,18
20190501|2019-02-07 07:30,7,62.18,62.44,62.18,62.33,21
20190501|2019-02-07 08:00,7,62.45,62.55,62.4,62.55,18
20190501|2019-02-07 08:30,7,62.57,62.65,62.19,62.25,41
20190501|2019-02-07 09:00,7,62.18,62.22,62.09,62.21,15
20190501|2019-02-07 09:30,7,62.26,62.37,61.71,61.71,37
20190501|2019-02-07 10:00,7,61.68,61.68,61.17,61.29,163
20190501|2019-02-07 10:30,7,61.2,61.27,60.81,60.81,81
20190501|2019-02-07 11:00,7,60.7,61.05,60.66,61,87
20190501|2019-02-07 11:30,7,60.99,61.08,60.82,60.82,45
20190501|2019-02-07 12:00,7,61.12,61.21,61.11,61.14,13
20190501|2019-02-07 12:30,7,61.24,61.3,61.18,61.24,88
20190501|2019-02-07 13:00,7,61.25,61.68,61.25,61.68,118
20190501|2019-02-07 13:30,7,61.69,61.74,61.69,61.73,22
20190501|2019-02-07 14:00,7,61.64,61.7,61.64,61.7,5
20190501|2019-02-07 14:30,7,61.67,61.67,61.67,61.67,3
20190501|2019-02-07 15:00,7,61.68,61.68,61.68,61.68,1
20190501|2019-02-07 15:30,7,61.62,61.62,61.62,61.62,3
20190501|2019-02-07 19:00,8,61.5,61.5,61.5,61.5,2
20190501|2019-02-07 19:30,8,61.47,61.47,61.47,61.47,1
20190501|2019-02-07 20:00,8,61.27,61.28,61.27,61.28,2
20190501|2019-02-07 21:00,8,61.32,61.32,61.32,61.32,1
20190501|2019-02-07 21:30,8,61.16,61.16,61.16,61.16,1
20190501|2019-02-07 22:00,8,61.16,61.16,61.16,61.16,1
20190501|2019-02-07 22:30,8,61.14,61.14,61.14,61.14,1
20190501|2019-02-08 01:00,8,61.24,61.24,61.16,61.17,5
20190501|2019-02-08 01:30,8,61.15,61.17,61.05,61.17,18
20190501|2019-02-08 02:00,8,61.26,61.46,61.26,61.46,14
20190501|2019-02-08 02:30,8,61.45,61.57,61.45,61.48,22
20190501|2019-02-08 03:00,8,61.43,61.51,61.38,61.51,20
20190501|2019-02-08 03:30,8,61.49,61.74,61.49,61.69,19
20190501|2019-02-08 04:00,8,61.78,61.91,61.78,61.91,57
20190501|2019-02-08 04:30,8,61.82,61.82,61.72,61.77,13
20190501|2019-02-08 05:00,8,61.85,61.87,61.74,61.82,82
20190501|2019-02-08 05:30,8,61.8,61.82,61.54,61.54,32
20190501|2019-02-08 06:00,8,61.57,61.75,61.55,61.73,16
20190501|2019-02-08 06:30,8,61.74,61.83,61.59,61.63,11
20190501|2019-02-08 07:00,8,61.69,62.09,61.69,62.01,50
20190501|2019-02-08 07:30,8,62.08,62.17,62,62.14,29
20190501|2019-02-08 08:00,8,62.2,62.24,62.1,62.19,35
20190501|2019-02-08 08:30,8,62.16,62.16,61.74,61.77,33
20190501|2019-02-08 09:00,8,61.73,61.93,61.73,61.79,25
20190501|2019-02-08 09:30,8,61.9,61.98,61.73,61.73,10
20190501|2019-02-08 10:00,8,61.66,61.87,61.5,61.74,41
20190501|2019-02-08 10:30,8,61.75,61.81,61.24,61.81,56
20190501|2019-02-08 11:00,8,61.73,61.76,61.63,61.7,21
20190501|2019-02-08 11:30,8,61.77,61.89,61.77,61.81,17
20190501|2019-02-08 12:00,8,61.88,62.11,61.88,61.98,21
20190501|2019-02-08 12:30,8,61.87,61.99,61.85,61.99,21
20190501|2019-02-08 13:00,8,61.94,62.09,61.92,62.05,35
20190501|2019-02-08 13:30,8,62.04,62.09,62.03,62.05,67
20190501|2019-02-08 14:00,8,61.96,61.96,61.96,61.96,1
20190501|2019-02-08 14:30,8,61.93,62.03,61.93,62.03,19
20190501|2019-02-08 15:00,8,62.06,62.06,62.06,62.06,1
20190501|2019-02-08 15:30,8,62.02,62.03,62.02,62.02,6
20190501|2019-02-10 19:00,11,61.48,61.48,61.47,61.47,2
20190501|2019-02-10 19:30,11,61.37,61.39,61.37,61.39,2
20190501|2019-02-10 20:00,11,61.34,61.42,61.34,61.39,7
20190501|2019-02-11 00:00,11,61.77,61.77,61.75,61.75,2
20190501|2019-02-11 00:30,11,61.8,61.84,61.8,61.84,4
20190501|2019-02-11 01:00,11,61.85,61.85,61.79,61.8,3
20190501|2019-02-11 02:00,11,61.57,61.9,61.49,61.89,19
20190501|2019-02-11 02:30,11,61.92,61.93,61.87,61.9,8
20190501|2019-02-11 03:00,11,61.94,62.09,61.94,61.99,14
20190501|2019-02-11 03:30,11,62.01,62.24,62.01,62.21,57
20190501|2019-02-11 04:00,11,62.18,62.19,62.08,62.15,15
20190501|2019-02-11 04:30,11,62.06,62.06,61.84,61.84,2
20190501|2019-02-11 05:00,11,61.88,61.94,61.85,61.91,44
20190501|2019-02-11 05:30,11,62.02,62.02,61.75,61.85,29
20190501|2019-02-11 06:00,11,61.88,61.88,61.85,61.86,12
20190501|2019-02-11 06:30,11,61.98,62.1,61.98,62.08,9
20190501|2019-02-11 07:00,11,62.1,62.28,62.06,62.06,33
20190501|2019-02-11 07:30,11,62.02,62.02,61.8,61.88,28
20190501|2019-02-11 08:00,11,61.95,61.95,61.18,61.28,58
20190501|2019-02-11 08:30,11,61.34,61.39,61.13,61.2,29
20190501|2019-02-11 09:00,11,61.21,61.49,61.21,61.28,22
20190501|2019-02-11 09:30,11,61.24,61.25,61.14,61.14,16
20190501|2019-02-11 10:00,11,61.3,61.3,60.9,61.23,27
20190501|2019-02-11 10:30,11,61.25,61.34,61.23,61.28,8
20190501|2019-02-11 11:00,11,61.42,61.58,61.42,61.5,13
20190501|2019-02-11 11:30,11,61.57,61.6,61.52,61.6,3
20190501|2019-02-11 12:00,11,61.55,61.65,61.55,61.65,11
20190501|2019-02-11 12:30,11,61.68,61.78,61.63,61.78,26
20190501|2019-02-11 13:00,11,61.81,61.9,61.48,61.52,106
20190501|2019-02-11 13:30,11,61.56,61.56,61.53,61.53,3
20190501|2019-02-11 14:00,11,61.47,61.47,61.47,61.47,1
20190501|2019-02-11 15:30,11,61.52,61.52,61.52,61.52,2
20190501|2019-02-11 17:00,12,61.58,61.58,61.58,61.58,1
20190501|2019-02-11 17:30,12,61.56,61.56,61.56,61.56,2
20190501|2019-02-11 18:00,12,61.71,61.71,61.71,61.71,1
20190501|2019-02-11 19:00,12,61.81,61.81,61.7,61.7,3
20190501|2019-02-11 19:30,12,61.72,61.76,61.72,61.76,2
20190501|2019-02-11 20:00,12,61.82,61.83,61.82,61.83,2
20190501|2019-02-11 20:30,12,61.86,62.1,61.86,62.03,24
20190501|2019-02-11 21:00,12,62.05,62.05,62.05,62.05,1
20190501|2019-02-11 21:30,12,62,62,62,62,1
20190501|2019-02-11 23:30,12,61.88,61.88,61.83,61.84,3
20190501|2019-02-12 00:00,12,61.8,61.8,61.79,61.79,2
20190501|2019-02-12 00:30,12,61.79,61.79,61.76,61.78,6
20190501|2019-02-12 01:00,12,61.82,61.82,61.82,61.82,1
20190501|2019-02-12 01:30,12,61.85,61.9,61.85,61.89,5
20190501|2019-02-12 02:00,12,61.89,61.97,61.85,61.91,9
20190501|2019-02-12 02:30,12,61.94,61.94,61.93,61.93,2
20190501|2019-02-12 03:00,12,61.97,62.09,61.97,62.05,15
20190501|2019-02-12 03:30,12,62.02,62.2,61.95,62.09,17
20190501|2019-02-12 04:00,12,61.85,62.28,61.85,62.2,52
20190501|2019-02-12 04:30,12,62.24,62.43,62.19,62.39,41
20190501|2019-02-12 05:00,12,62.4,62.57,62.4,62.55,173
20190501|2019-02-12 05:30,12,62.63,62.8,62.58,62.77,22
20190501|2019-02-12 06:00,12,62.74,62.88,62.73,62.78,25
20190501|2019-02-12 06:30,12,62.73,62.78,62.65,62.67,21
20190501|2019-02-12 07:00,12,62.69,63.02,62.69,62.88,65
20190501|2019-02-12 07:30,12,62.9,62.95,62.78,62.8,22
20190501|2019-02-12 08:00,12,62.87,63.29,62.87,63.19,38
20190501|2019-02-12 08:30,12,63.18,63.25,63.01,63.02,48
20190501|2019-02-12 09:00,12,63.18,63.2,62.63,62.68,53
20190501|2019-02-12 09:30,12,62.67,62.78,62.53,62.64,22
20190501|2019-02-12 10:00,12,62.73,62.73,62.38,62.56,55
20190501|2019-02-12 10:30,12,62.52,63.06,62.42,63.06,95
20190501|2019-02-12 11:00,12,62.85,62.86,62.69,62.69,21
20190501|2019-02-12 11:30,12,62.72,62.75,62.72,62.72,8
20190501|2019-02-12 12:00,12,62.67,62.75,62.67,62.71,14
20190501|2019-02-12 12:30,12,62.74,62.83,62.67,62.67,12
20190501|2019-02-12 13:00,12,62.49,62.49,62.22,62.39,36
20190501|2019-02-12 13:30,12,62.44,62.48,62.41,62.47,16
20190501|2019-02-12 14:00,12,62.44,62.44,62.42,62.42,3
20190501|2019-02-12 15:30,12,62.5,62.59,62.49,62.49,6
20190501|2019-02-12 18:00,13,62.65,62.65,62.65,62.65,1
20190501|2019-02-12 20:00,13,62.95,62.95,62.95,62.95,3
20190501|2019-02-12 20:30,13,62.87,62.88,62.87,62.88,3
20190501|2019-02-12 21:00,13,62.96,62.99,62.96,62.99,7
20190501|2019-02-12 21:30,13,63.05,63.05,63.05,63.05,1
20190501|2019-02-12 23:00,13,63.06,63.06,63.06,63.06,1
20190501|2019-02-12 23:30,13,63,63,62.85,62.85,10
20190501|2019-02-13 00:30,13,62.99,63.05,62.99,63.05,2
20190501|2019-02-13 02:00,13,62.89,63,62.85,62.95,6
20190501|2019-02-13 02:30,13,62.97,62.99,62.91,62.91,5
20190501|2019-02-13 03:00,13,62.96,63.26,62.96,63.25,64
20190501|2019-02-13 03:30,13,63.23,63.32,63.21,63.32,76
20190501|2019-02-13 04:00,13,63.3,63.33,63.23,63.23,55
20190501|2019-02-13 04:30,13,63.25,63.25,63.25,63.25,1
20190501|2019-02-13 05:00,13,63.32,63.35,63.31,63.31,4
20190501|2019-02-13 05:30,13,63.39,63.44,63.27,63.44,11
20190501|2019-02-13 06:00,13,63.22,63.22,63.18,63.18,2
20190501|2019-02-13 06:30,13,63.06,63.1,63,63,4
20190501|2019-02-13 07:00,13,62.87,62.96,62.83,62.96,29
20190501|2019-02-13 07:30,13,62.82,63.18,62.79,63.18,21
20190501|2019-02-13 08:00,13,63.22,63.23,63.17,63.17,11
20190501|2019-02-13 08:30,13,63.29,63.55,63.29,63.4,52
20190501|2019-02-13 09:00,13,63.53,63.9,63.53,63.71,82
20190501|2019-02-13 09:30,13,63.52,63.72,63.35,63.47,92
20190501|2019-02-13 10:00,13,63.49,63.89,63.32,63.66,78
20190501|2019-02-13 10:30,13,63.6,63.73,63.51,63.73,45
20190501|2019-02-13 11:00,13,63.76,63.76,63.63,63.68,34
20190501|2019-02-13 11:30,13,63.69,63.7,63.58,63.67,28
20190501|2019-02-13 12:00,13,63.56,63.56,63.52,63.53,8
20190501|2019-02-13 12:30,13,63.47,63.6,63.47,63.52,31
20190501|2019-02-13 13:00,13,63.54,63.66,63.46,63.56,48
20190501|2019-02-13 13:30,13,63.5,63.66,63.5,63.66,5
20190501|2019-02-13 14:00,13,63.6,63.6,63.6,63.6,1
20190501|2019-02-13 15:00,13,63.6,63.68,63.6,63.68,3
20190501|2019-02-13 15:30,13,63.66,63.67,63.65,63.66,12
20190501|2019-02-13 19:00,14,63.73,63.84,63.73,63.84,3
20190501|2019-02-13 19:30,14,63.82,63.92,63.82,63.84,7
20190501|2019-02-13 20:00,14,63.81,63.81,63.81,63.81,1
20190501|2019-02-13 20:30,14,63.77,63.77,63.77,63.77,1
20190501|2019-02-13 21:00,14,63.76,63.76,63.76,63.76,2
20190501|2019-02-13 22:00,14,63.92,63.96,63.92,63.96,11
20190501|2019-02-13 22:30,14,63.91,63.91,63.9,63.9,2
20190501|2019-02-13 23:30,14,63.96,64.06,63.95,64.04,19
20190501|2019-02-14 00:00,14,64.14,64.18,64.11,64.16,9
20190501|2019-02-14 00:30,14,64.22,64.34,64.21,64.34,19
20190501|2019-02-14 01:00,14,64.2,64.26,64.18,64.25,8
20190501|2019-02-14 01:30,14,64.21,64.38,64.17,64.3,13
20190501|2019-02-14 02:00,14,64.21,64.57,64.21,64.55,67
20190501|2019-02-14 02:30,14,64.53,64.59,64.44,64.59,193
20190501|2019-02-14 03:00,14,64.47,64.73,64.42,64.67,67
20190501|2019-02-14 03:30,14,64.69,64.71,64.42,64.42,15
20190501|2019-02-14 04:00,14,64.36,64.5,64.27,64.27,50
20190501|2019-02-14 04:30,14,64.3,64.5,64.28,64.45,33
20190501|2019-02-14 05:00,14,64.47,64.62,64.47,64.56,95
20190501|2019-02-14 05:30,14,64.48,64.62,64.46,64.49,22
20190501|2019-02-14 06:00,14,64.57,64.57,64.41,64.45,17
20190501|2019-02-14 06:30,14,64.4,64.4,64.31,64.37,6
20190501|2019-02-14 07:00,14,64.28,64.44,64.13,64.19,30
20190501|2019-02-14 07:30,14,64.27,64.29,64.04,64.17,51
20190501|2019-02-14 08:00,14,64.14,64.14,63.64,63.76,84
20190501|2019-02-14 08:30,14,63.64,63.76,63.32,63.68,143
20190501|2019-02-14 09:00,14,63.64,63.65,63.22,63.61,122
20190501|2019-02-14 09:30,14,63.69,63.84,63.49,63.81,70
20190501|2019-02-14 10:00,14,63.72,64.16,63.72,63.96,36
20190501|2019-02-14 10:30,14,63.97,64.25,63.9,64.25,29
20190501|2019-02-14 11:00,14,64.28,64.39,64.23,64.29,46
20190501|2019-02-14 11:30,14,64.26,64.29,64.26,64.29,6
20190501|2019-02-14 12:00,14,64.27,64.36,64.27,64.36,38
20190501|2019-02-14 12:30,14,64.35,64.51,64.29,64.51,60
20190501|2019-02-14 13:00,14,64.45,64.55,64.21,64.5,73
20190501|2019-02-14 13:30,14,64.49,64.58,64.46,64.58,24
20190501|2019-02-14 14:30,14,64.59,64.66,64.59,64.66,7
20190501|2019-02-14 15:00,14,64.57,64.57,64.56,64.56,3
20190501|2019-02-14 15:30,14,64.58,64.58,64.58,64.58,4
20190501|2019-02-14 17:30,15,64.7,64.7,64.7,64.7,1
20190501|2019-02-14 18:00,15,65,65,65,65,1
20190501|2019-02-14 18:30,15,64.85,64.85,64.85,64.85,1
20190501|2019-02-14 19:00,15,64.96,65.02,64.9,64.92,19
20190501|2019-02-14 19:30,15,64.87,64.91,64.77,64.77,6
20190501|2019-02-14 20:00,15,64.77,64.82,64.77,64.82,8
20190501|2019-02-14 20:30,15,64.75,64.75,64.75,64.75,1
20190501|2019-02-14 21:00,15,64.68,64.77,64.68,64.77,24
20190501|2019-02-14 21:30,15,64.82,64.82,64.82,64.82,1
20190501|2019-02-14 22:00,15,64.87,64.95,64.87,64.95,2
20190501|2019-02-14 22:30,15,64.95,64.95,64.95,64.95,1
20190501|2019-02-14 23:00,15,64.88,64.88,64.88,64.88,1
20190501|2019-02-14 23:30,15,64.85,64.85,64.83,64.83,2
20190501|2019-02-15 00:00,15,64.78,64.78,64.78,64.78,1
20190501|2019-02-15 00:30,15,64.68,64.73,64.68,64.73,2
20190501|2019-02-15 01:30,15,64.72,64.72,64.63,64.7,5
20190501|2019-02-15 02:00,15,64.74,64.8,64.65,64.73,88
20190501|2019-02-15 02:30,15,64.72,64.77,64.53,64.53,20
20190501|2019-02-15 03:00,15,64.57,64.67,64.39,64.6,71
20190501|2019-02-15 03:30,15,64.67,64.78,64.58,64.78,9
20190501|2019-02-15 04:00,15,64.8,64.8,64.57,64.57,17
20190501|2019-02-15 04:30,15,64.55,64.84,64.55,64.8,13
20190501|2019-02-15 05:00,15,64.84,64.92,64.84,64.88,25
20190501|2019-02-15 05:30,15,64.93,64.99,64.74,64.79,10
20190501|2019-02-15 06:00,15,64.84,64.9,64.84,64.89,5
20190501|2019-02-15 06:30,15,64.84,65.19,64.84,65.18,48
20190501|2019-02-15 07:00,15,65.18,65.29,64.94,64.99,46
20190501|2019-02-15 07:30,15,64.98,65.26,64.98,65.26,37
20190501|2019-02-15 08:00,15,65.26,65.56,65.24,65.48,71
20190501|2019-02-15 08:30,15,65.59,65.79,65.5,65.52,116
20190501|2019-02-15 09:00,15,65.5,65.58,65.4,65.5,53
20190501|2019-02-15 09:30,15,65.34,65.61,65.34,65.53,51
20190501|2019-02-15 10:00,15,65.58,65.82,65.54,65.76,82
20190501|2019-02-15 10:30,15,65.77,66,65.7,65.98,66
20190501|2019-02-15 11:00,15,66.03,66.07,65.94,66.07,44
20190501|2019-02-15 11:30,15,66.07,66.11,65.96,66,46
20190501|2019-02-15 12:00,15,65.94,65.95,65.82,65.91,66
20190501|2019-02-15 12:30,15,65.9,66.07,65.89,65.99,50
20190501|2019-02-15 13:00,15,65.94,66.25,65.83,66.22,108
20190501|2019-02-15 13:30,15,66.2,66.34,66.19,66.3,17
20190501|2019-02-15 14:00,15,66.31,66.35,66.28,66.28,7
20190501|2019-02-15 14:30,15,66.29,66.29,66.29,66.29,1
20190501|2019-02-15 15:00,15,66.34,66.34,66.23,66.23,6
20190501|2019-02-15 15:30,15,66.22,66.22,66.22,66.22,1
20190501|2019-02-17 17:00,19,66.45,66.45,66.45,66.45,1
20190501|2019-02-17 17:30,19,66.47,66.47,66.47,66.47,2
20190501|2019-02-17 18:00,19,66.5,66.5,66.45,66.5,4
20190501|2019-02-17 18:30,19,66.51,66.51,66.49,66.49,4
20190501|2019-02-17 19:00,19,66.51,66.71,66.32,66.32,18
20190501|2019-02-17 19:30,19,66.35,66.35,66.33,66.33,2
20190501|2019-02-17 20:30,19,66.09,66.09,66.09,66.09,1
20190501|2019-02-17 23:00,19,66.3,66.33,66.3,66.32,4
20190501|2019-02-17 23:30,19,66.25,66.45,66.25,66.45,16
20190501|2019-02-18 00:00,19,66.48,66.49,66.47,66.48,4
20190501|2019-02-18 00:30,19,66.48,66.62,66.48,66.58,7
20190501|2019-02-18 01:00,19,66.62,66.62,66.62,66.62,1
20190501|2019-02-18 01:30,19,66.64,66.64,66.54,66.54,8
20190501|2019-02-18 02:00,19,66.46,66.78,66.43,66.78,27
20190501|2019-02-18 02:30,19,66.72,66.77,66.49,66.51,49
20190501|2019-02-18 03:00,19,66.53,66.53,66.22,66.22,34
20190501|2019-02-18 03:30,19,66.2,66.34,66.13,66.14,61
20190501|2019-02-18 04:00,19,66.17,66.17,65.95,66.02,23
20190501|2019-02-18 04:30,19,66.02,66.36,66.02,66.24,25
20190501|2019-02-18 05:00,19,66.3,66.31,66.23,66.27,9
20190501|2019-02-18 05:30,19,66.13,66.13,66.08,66.09,15
20190501|2019-02-18 06:00,19,66.09,66.3,66.04,66.3,25
20190501|2019-02-18 06:30,19,66.2,66.34,66.2,66.27,7
20190501|2019-02-18 07:00,19,66.38,66.56,66.38,66.52,37
20190501|2019-02-18 07:30,19,66.46,66.46,66.32,66.32,12
20190501|2019-02-18 08:00,19,66.37,66.48,66.21,66.29,23
20190501|2019-02-18 08:30,19,66.2,66.52,66.2,66.52,94
20190501|2019-02-18 09:00,19,66.4,66.54,66.4,66.54,14
20190501|2019-02-18 09:30,19,66.54,66.54,66.45,66.52,26
20190501|2019-02-18 10:00,19,66.49,66.51,66.36,66.5,40
20190501|2019-02-18 10:30,19,66.46,66.49,66.35,66.35,25
20190501|2019-02-18 11:00,19,66.33,66.4,66.33,66.39,19
20190501|2019-02-18 11:30,19,66.32,66.46,66.32,66.46,3
20190501|2019-02-18 19:00,19,66.4,66.4,66.05,66.05,6
20190501|2019-02-18 19:30,19,66,66.06,66,66.06,4
20190501|2019-02-18 20:30,19,66.01,66.01,66,66,2
20190501|2019-02-18 21:00,19,66.16,66.2,66.16,66.2,3
20190501|2019-02-18 21:30,19,66.12,66.12,66.12,66.12,1
20190501|2019-02-18 22:30,19,66.23,66.23,66.23,66.23,1
20190501|2019-02-18 23:30,19,66.27,66.27,66.27,66.27,1
20190501|2019-02-19 00:00,19,66.28,66.4,66.28,66.4,12
20190501|2019-02-19 00:30,19,66.49,66.52,66.49,66.52,3
20190501|2019-02-19 01:30,19,66.41,66.53,66.41,66.53,3
20190501|2019-02-19 02:00,19,66.53,66.61,66.53,66.55,23
20190501|2019-02-19 02:30,19,66.53,66.53,66.29,66.36,21
20190501|2019-02-19 03:00,19,66.35,66.35,66.24,66.33,30
20190501|2019-02-19 03:30,19,66.33,66.44,66.31,66.31,29
20190501|2019-02-19 04:00,19,66.29,66.31,66.06,66.14,55
20190501|2019-02-19 04:30,19,66.21,66.4,66.21,66.4,31
20190501|2019-02-19 05:00,19,66.41,66.49,66.39,66.4,24
20190501|2019-02-19 05:30,19,66.42,66.51,66.38,66.5,10
20190501|2019-02-19 06:00,19,66.34,66.4,66.31,66.33,13
20190501|2019-02-19 06:30,19,66.34,66.34,66.34,66.34,1
20190501|2019-02-19 07:00,19,66.41,66.47,66.39,66.46,9
20190501|2019-02-19 07:30,19,66.32,66.33,66.11,66.14,61
20190501|2019-02-19 08:00,19,66.09,66.18,65.69,65.72,89
20190501|2019-02-19 08:30,19,65.67,66.3,65.67,66.26,53
20190501|2019-02-19 09:00,19,66.23,66.41,66.14,66.37,35
20190501|2019-02-19 09:30,19,66.41,66.42,65.94,65.96,112
20190501|2019-02-19 10:00,19,66.06,66.11,65.86,66.05,57
20190501|2019-02-19 10:30,19,66.1,66.26,66.08,66.15,61
20190501|2019-02-19 11:00,19,66.2,66.36,66.2,66.34,37
20190501|2019-02-19 11:30,19,66.39,66.39,66.18,66.18,73
20190501|2019-02-19 12:00,19,66.23,66.24,66.13,66.16,42
20190501|2019-02-19 12:30,19,66.14,66.25,66.07,66.08,55
20190501|2019-02-19 13:00,19,66.09,66.5,65.95,66.48,189
20190501|2019-02-19 13:30,19,66.44,66.46,66.35,66.35,18
20190501|2019-02-19 14:00,19,66.38,66.44,66.38,66.44,6
20190501|2019-02-19 14:30,19,66.44,66.5,66.44,66.5,4
20190501|2019-02-19 15:00,19,66.48,66.48,66.46,66.46,3
20190501|2019-02-19 15:30,19,66.45,66.48,66.45,66.48,6
20190501|2019-02-19 17:00,20,66.5,66.5,66.5,66.5,1
20190501|2019-02-19 19:00,20,66.15,66.15,66.15,66.15,1
20190501|2019-02-19 20:00,20,66.42,66.42,66.42,66.42,1
20190501|2019-02-19 20:30,20,66.5,66.71,66.5,66.71,4
20190501|2019-02-19 21:30,20,66.5,66.5,66.5,66.5,5
20190501|2019-02-19 22:30,20,66.22,66.27,66.22,66.27,2
20190501|2019-02-19 23:30,20,66.43,66.43,66.43,66.43,1
20190501|2019-02-20 00:00,20,66.45,66.45,66.45,66.45,1
20190501|2019-02-20 00:30,20,66.33,66.38,66.32,66.32,9
20190501|2019-02-20 01:00,20,66.42,66.43,66.39,66.43,7
20190501|2019-02-20 01:30,20,66.48,66.48,66.44,66.44,7
20190501|2019-02-20 02:00,20,66.35,66.43,66.27,66.28,21
20190501|2019-02-20 02:30,20,66.35,66.42,66.21,66.26,29
20190501|2019-02-20 03:00,20,66.19,66.29,66.17,66.22,20
20190501|2019-02-20 03:30,20,66.26,66.27,66.12,66.12,28
20190501|2019-02-20 04:00,20,66.17,66.25,66.14,66.14,13
20190501|2019-02-20 04:30,20,66.16,66.24,66.14,66.23,12
20190501|2019-02-20 05:00,20,66.23,66.23,66.07,66.18,28
20190501|2019-02-20 05:30,20,66.14,66.14,65.9,65.94,50
20190501|2019-02-20 06:00,20,66.02,66.12,66.02,66.12,17
20190501|2019-02-20 06:30,20,66.15,66.18,65.91,65.93,19
20190501|2019-02-20 07:00,20,66.01,66.06,65.92,65.93,47
20190501|2019-02-20 07:30,20,66.01,66.07,65.81,65.82,47
20190501|2019-02-20 08:00,20,65.76,66.05,65.7,66.05,58
20190501|2019-02-20 08:30,20,66.04,66.37,66.03,66.32,90
20190501|2019-02-20 09:00,20,66.29,66.57,66.29,66.45,121
20190501|2019-02-20 09:30,20,66.53,66.53,66.32,66.4,45
20190501|2019-02-20 10:00,20,66.54,67.22,66.54,67,163
20190501|2019-02-20 10:30,20,67.05,67.4,67.05,67.35,155
20190501|2019-02-20 11:00,20,67.38,67.41,67.1,67.17,126
20190501|2019-02-20 11:30,20,67.22,67.25,67.16,67.25,48
20190501|2019-02-20 12:00,20,67.28,67.42,67.2,67.2,95
20190501|2019-02-20 12:30,20,67.19,67.3,67.19,67.26,64
20190501|2019-02-20 13:00,20,67.23,67.24,67.03,67.12,273
20190501|2019-02-20 13:30,20,67.12,67.19,67.12,67.19,30
20190501|2019-02-20 14:00,20,67.18,67.18,67.16,67.16,5
20190501|2019-02-20 14:30,20,67.13,67.13,67.06,67.06,3
20190501|2019-02-20 15:00,20,67.05,67.05,67.02,67.02,3
20190501|2019-02-20 15:30,20,67.1,67.22,66.99,67.17,8
20190501|2019-02-20 19:00,21,67.14,67.15,66.79,66.79,29
20190501|2019-02-20 19:30,21,66.81,66.87,66.81,66.82,5
20190501|2019-02-20 20:00,21,66.87,66.87,66.87,66.87,1
20190501|2019-02-20 20:30,21,67.03,67.03,67.03,67.03,2
20190501|2019-02-20 21:00,21,67.28,67.28,67.26,67.26,4
20190501|2019-02-20 21:30,21,67.26,67.3,67.25,67.25,18
20190501|2019-02-20 22:00,21,67.3,67.3,67.26,67.26,4
20190501|2019-02-20 22:30,21,67.26,67.26,67.23,67.23,2
20190501|2019-02-20 23:30,21,67.18,67.26,67.18,67.22,4
20190501|2019-02-21 00:00,21,67.18,67.27,67.18,67.27,3
20190501|2019-02-21 01:30,21,67.22,67.27,67.16,67.16,9
20190501|2019-02-21 02:00,21,67.2,67.2,67.01,67.07,53
20190501|2019-02-21 02:30,21,67.08,67.13,66.96,67.11,45
20190501|2019-02-21 03:00,21,67.1,67.1,66.89,67.05,50
20190501|2019-02-21 03:30,21,67.07,67.13,67.01,67.11,21
20190501|2019-02-21 04:00,21,67.08,67.08,66.91,67.04,37
20190501|2019-02-21 04:30,21,67.05,67.24,67.05,67.21,79
20190501|2019-02-21 05:00,21,67.22,67.41,67.22,67.22,37
20190501|2019-02-21 05:30,21,67.25,67.25,67.1,67.14,17
20190501|2019-02-21 06:00,21,67.25,67.25,67.03,67.06,30
20190501|2019-02-21 06:30,21,67.05,67.14,67.02,67.14,12
20190501|2019-02-21 07:00,21,67.14,67.16,67.02,67.05,37
20190501|2019-02-21 07:30,21,66.99,67.09,66.92,67.04,71
20190501|2019-02-21 08:00,21,66.99,67.08,66.9,66.97,90
20190501|2019-02-21 08:30,21,66.99,67.19,66.97,67.09,84
20190501|2019-02-21 09:00,21,67.08,67.18,67.04,67.11,121
20190501|2019-02-21 09:30,21,67.11,67.16,66.91,67.02,77
20190501|2019-02-21 10:00,21,67,67.34,67,67.21,147
20190501|2019-02-21 10:30,21,67.2,67.27,66.84,66.98,235
20190501|2019-02-21 11:00,21,66.98,67.09,66.82,66.87,52
20190501|2019-02-21 11:30,21,66.87,67.02,66.87,67.02,48
20190501|2019-02-21 12:00,21,67.08,67.08,66.99,66.99,16
20190501|2019-02-21 12:30,21,67,67.07,66.98,67.07,101
20190501|2019-02-21 13:00,21,67.08,67.25,67.04,67.25,121
20190501|2019-02-21 13:30,21,67.23,67.26,67.09,67.09,100
20190501|2019-02-21 14:00,21,67.05,67.06,67.05,67.06,3
20190501|2019-02-21 14:30,21,67.09,67.09,67.09,67.09,12
20190501|2019-02-21 15:00,21,67.06,67.06,67.06,67.06,2
20190501|2019-02-21 15:30,21,66.99,66.99,66.99,66.99,5
20190501|2019-02-21 17:00,22,66.95,66.95,66.95,66.95,1
20190501|2019-02-21 17:30,22,66.95,66.95,66.94,66.94,2
20190501|2019-02-21 18:30,22,67.09,67.1,67.09,67.1,2
20190501|2019-02-21 19:00,22,67.12,67.14,67.08,67.14,3
20190501|2019-02-21 21:00,22,66.99,66.99,66.99,66.99,1
20190501|2019-02-21 21:30,22,67,67,67,67,2
20190501|2019-02-21 22:00,22,67.03,67.03,67.03,67.03,1
20190501|2019-02-21 23:00,22,67.04,67.04,67.04,67.04,1
20190501|2019-02-22 00:00,22,67.13,67.13,67.13,67.13,1
20190501|2019-02-22 00:30,22,67.24,67.34,67.24,67.34,12
20190501|2019-02-22 01:00,22,67.32,67.32,67.25,67.26,32
20190501|2019-02-22 01:30,22,67.24,67.34,67.24,67.29,28
20190501|2019-02-22 02:00,22,67.24,67.24,67.1,67.22,61
20190501|2019-02-22 02:30,22,67.23,67.3,67.19,67.3,56
20190501|2019-02-22 03:00,22,67.3,67.42,67.3,67.35,68
20190501|2019-02-22 03:30,22,67.38,67.42,67.31,67.35,33
20190501|2019-02-22 04:00,22,67.28,67.33,67.24,67.24,20
20190501|2019-02-22 04:30,22,67.27,67.56,67.27,67.55,59
20190501|2019-02-22 05:00,22,67.52,67.7,67.52,67.68,121
20190501|2019-02-22 05:30,22,67.67,67.78,67.5,67.62,78
20190501|2019-02-22 06:00,22,67.63,67.72,67.49,67.53,35
20190501|2019-02-22 06:30,22,67.54,67.71,67.53,67.71,36
20190501|2019-02-22 07:00,22,67.77,67.84,67.63,67.63,100
20190501|2019-02-22 07:30,22,67.64,67.75,67.6,67.73,81
20190501|2019-02-22 08:00,22,67.73,67.74,67.49,67.56,54
20190501|2019-02-22 08:30,22,67.49,67.68,67.4,67.66,70
20190501|2019-02-22 09:00,22,67.67,67.69,67.19,67.19,86
20190501|2019-02-22 09:30,22,67.28,67.38,67.22,67.34,73
20190501|2019-02-22 10:00,22,67.39,67.39,67.11,67.28,103
20190501|2019-02-22 10:30,22,67.31,67.39,67.23,67.34,64
20190501|2019-02-22 11:00,22,67.34,67.39,67.24,67.29,173
20190501|2019-02-22 11:30,22,67.31,67.34,67.27,67.28,102
20190501|2019-02-22 12:00,22,67.29,67.34,67.25,67.25,12
20190501|2019-02-22 12:30,22,67.25,67.31,67.2,67.25,47
20190501|2019-02-22 13:00,22,67.27,67.34,67.17,67.19,210
20190501|2019-02-22 13:30,22,67.18,67.21,67.09,67.09,98
20190501|2019-02-22 14:00,22,67.09,67.16,67.08,67.16,22
20190501|2019-02-22 14:30,22,67.15,67.15,67.12,67.12,8
20190501|2019-02-22 15:00,22,67.14,67.15,67.12,67.13,28
20190501|2019-02-22 15:30,22,67.15,67.15,67.15,67.15,3
20190501|2019-02-24 17:00,25,66.92,67.35,66.92,67.35,6
20190501|2019-02-24 17:30,25,67.39,67.39,67.37,67.37,8
20190501|2019-02-24 18:00,25,67.39,67.5,67.38,67.5,13
20190501|2019-02-24 18:30,25,67.52,67.52,67.52,67.52,5
20190501|2019-02-24 19:00,25,67.55,67.56,67.42,67.42,11
20190501|2019-02-24 19:30,25,67.42,67.42,67.1,67.14,78
20190501|2019-02-24 20:00,25,67.12,67.18,67.12,67.18,13
20190501|2019-02-24 20:30,25,67.23,67.23,67.05,67.09,22
20190501|2019-02-24 21:00,25,67.09,67.09,66.93,66.94,54
20190501|2019-02-24 21:30,25,66.95,67.03,66.95,67,16
20190501|2019-02-24 22:00,25,66.97,66.97,66.92,66.92,13
20190501|2019-02-24 22:30,25,66.94,67.01,66.94,67,7
20190501|2019-02-24 23:00,25,67.05,67.07,67.04,67.04,4
20190501|2019-02-24 23:30,25,67.03,67.05,66.92,67.02,33
20190501|2019-02-25 00:00,25,67.02,67.11,67.02,67.06,28
20190501|2019-02-25 00:30,25,67.03,67.15,67,67.07,71
20190501|2019-02-25 01:00,25,67.12,67.12,67.1,67.1,7
20190501|2019-02-25 01:30,25,67.08,67.1,67.05,67.06,8
20190501|2019-02-25 02:00,25,67.1,67.14,66.9,66.97,58
20190501|2019-02-25 02:30,25,66.94,67.02,66.93,66.94,42
20190501|2019-02-25 03:00,25,67,67.32,67,67.28,84
20190501|2019-02-25 03:30,25,67.26,67.43,67.26,67.37,46
20190501|2019-02-25 04:00,25,67.36,67.49,67.27,67.49,71
20190501|2019-02-25 04:30,25,67.42,67.42,67.26,67.28,33
20190501|2019-02-25 05:00,25,67.24,67.3,67.21,67.26,68
20190501|2019-02-25 05:30,25,67.29,67.36,67.2,67.26,39
20190501|2019-02-25 06:00,25,67.17,67.17,66.35,66.5,425
20190501|2019-02-25 06:30,25,66.47,66.49,66.06,66.1,221
20190501|2019-02-25 07:00,25,66.06,66.06,65.44,65.75,396
20190501|2019-02-25 07:30,25,65.77,65.86,65.69,65.73,137
20190501|2019-02-25 08:00,25,65.76,65.97,65.76,65.93,138
20190501|2019-02-25 08:30,25,65.95,66.14,65.95,66.09,194
20190501|2019-02-25 09:00,25,65.97,66.1,65.79,65.84,156
20190501|2019-02-25 09:30,25,65.88,65.91,65.46,65.55,235
20190501|2019-02-25 10:00,25,65.52,65.59,64.92,64.97,413
20190501|2019-02-25 10:30,25,64.95,65.16,64.78,64.8,375
20190501|2019-02-25 11:00,25,64.82,65.04,64.82,64.88,203
20190501|2019-02-25 11:30,25,64.86,64.92,64.72,64.91,228
20190501|2019-02-25 12:00,25,64.85,65.09,64.84,65.08,190
20190501|2019-02-25 12:30,25,65.11,65.29,65.11,65.26,195
20190501|2019-02-25 13:00,25,65.27,65.34,64.89,64.91,490
20190501|2019-02-25 13:30,25,64.92,64.94,64.72,64.72,387
20190501|2019-02-25 14:00,25,64.72,64.82,64.7,64.81,112
20190501|2019-02-25 14:30,25,64.82,64.83,64.79,64.82,46
20190501|2019-02-25 15:00,25,64.82,64.86,64.82,64.86,33
20190501|2019-02-25 15:30,25,64.85,64.93,64.83,64.93,49
20190501|2019-02-25 17:30,26,64.93,64.95,64.93,64.95,4
20190501|2019-02-25 18:00,26,64.95,64.97,64.95,64.97,2
20190501|2019-02-25 18:30,26,64.96,64.97,64.96,64.97,3
20190501|2019-02-25 19:00,26,65.03,65.17,65.03,65.06,34
20190501|2019-02-25 19:30,26,64.98,64.98,64.53,64.53,84
20190501|2019-02-25 20:00,26,64.54,64.75,64.5,64.75,22
20190501|2019-02-25 20:30,26,64.76,64.76,64.76,64.76,1
20190501|2019-02-25 21:00,26,64.72,64.86,64.72,64.83,31
20190501|2019-02-25 21:30,26,64.74,64.74,64.74,64.74,1
20190501|2019-02-25 22:00,26,64.73,64.73,64.65,64.67,5
20190501|2019-02-25 22:30,26,64.62,64.62,64.62,64.62,1
20190501|2019-02-25 23:00,26,64.71,64.74,64.71,64.74,12
20190501|2019-02-25 23:30,26,64.72,64.72,64.69,64.69,2
20190501|2019-02-26 00:00,26,64.78,64.84,64.78,64.82,24
20190501|2019-02-26 00:30,26,64.78,64.81,64.75,64.81,24
20190501|2019-02-26 01:00,26,64.82,64.84,64.82,64.84,4
20190501|2019-02-26 01:30,26,64.83,64.87,64.81,64.82,40
20190501|2019-02-26 02:00,26,64.83,64.83,64.7,64.71,139
20190501|2019-02-26 02:30,26,64.74,65.04,64.74,65.02,255
20190501|2019-02-26 03:00,26,65.02,65.08,64.92,64.96,106
20190501|2019-02-26 03:30,26,65.04,65.26,65.04,65.17,223
20190501|2019-02-26 04:00,26,65.14,65.44,65.14,65.38,127
20190501|2019-02-26 04:30,26,65.38,65.38,65.22,65.25,38
20190501|2019-02-26 05:00,26,65.21,65.21,65.12,65.16,45
20190501|2019-02-26 05:30,26,65.14,65.43,65.1,65.33,174
20190501|2019-02-26 06:00,26,65.28,65.51,65.28,65.49,109
20190501|2019-02-26 06:30,26,65.45,65.58,65.45,65.53,129
20190501|2019-02-26 07:00,26,65.48,65.49,65.33,65.37,182
20190501|2019-02-26 07:30,26,65.35,65.37,65.12,65.21,230
20190501|2019-02-26 08:00,26,65.27,65.3,64.86,65.18,440
20190501|2019-02-26 08:30,26,65.18,65.4,65.18,65.31,284
20190501|2019-02-26 09:00,26,65.3,65.49,65.07,65.12,575
20190501|2019-02-26 09:30,26,65.13,65.46,65.13,65.33,259
20190501|2019-02-26 10:00,26,65.32,65.75,65.27,65.44,721
20190501|2019-02-26 10:30,26,65.44,65.59,65.41,65.59,288
20190501|2019-02-26 11:00,26,65.57,65.57,65.45,65.53,191
20190501|2019-02-26 11:30,26,65.55,65.56,65.2,65.2,274
20190501|2019-02-26 12:00,26,65.26,65.28,65.18,65.24,171
20190501|2019-02-26 12:30,26,65.23,65.26,65.09,65.21,273
20190501|2019-02-26 13:00,26,65.23,65.42,65.21,65.42,422
20190501|2019-02-26 13:30,26,65.43,65.5,65.42,65.49,302
20190501|2019-02-26 14:00,26,65.49,65.53,65.47,65.49,122
20190501|2019-02-26 14:30,26,65.47,65.52,65.47,65.52,103
20190501|2019-02-26 15:00,26,65.51,65.51,65.46,65.46,9
20190501|2019-02-26 15:30,26,65.47,65.86,65.47,65.78,107
20190501|2019-02-26 17:00,27,65.67,65.81,65.67,65.79,24
20190501|2019-02-26 17:30,27,65.76,65.79,65.75,65.79,3
20190501|2019-02-26 18:00,27,65.83,65.83,65.75,65.77,7
20190501|2019-02-26 21:30,27,65.8,65.8,65.65,65.68,17
20190501|2019-02-26 22:00,27,65.73,65.74,65.7,65.74,8
20190501|2019-02-26 22:30,27,65.71,65.73,65.7,65.7,6
20190501|2019-02-26 23:00,27,65.73,65.73,65.73,65.73,1
20190501|2019-02-26 23:30,27,65.81,65.82,65.72,65.72,3
20190501|2019-02-27 00:00,27,65.72,65.83,65.7,65.7,32
20190501|2019-02-27 00:30,27,65.68,65.69,65.52,65.63,69
20190501|2019-02-27 01:00,27,65.62,65.71,65.62,65.67,15
20190501|2019-02-27 01:30,27,65.69,65.71,65.6,65.65,18
20190501|2019-02-27 02:00,27,65.64,65.69,65.48,65.6,223
20190501|2019-02-27 02:30,27,65.62,65.69,65.43,65.47,316
20190501|2019-02-27 03:00,27,65.49,65.85,65.41,65.76,278
20190501|2019-02-27 03:30,27,65.76,65.9,65.75,65.86,102
20190501|2019-02-27 04:00,27,65.9,66.04,65.81,65.82,256
20190501|2019-02-27 04:30,27,65.82,65.94,65.78,65.91,228
20190501|2019-02-27 05:00,27,65.96,66.21,65.96,66.16,219
20190501|2019-02-27 05:30,27,66.13,66.31,66.12,66.3,208
20190501|2019-02-27 06:00,27,66.31,66.37,66.2,66.2,172
20190501|2019-02-27 06:30,27,66.19,66.49,66.13,66.45,273
20190501|2019-02-27 07:00,27,66.46,66.5,66.17,66.24,462
20190501|2019-02-27 07:30,27,66.24,66.29,66.16,66.16,233
20190501|2019-02-27 08:00,27,66.21,66.34,66.03,66.07,341
20190501|2019-02-27 08:30,27,66.11,66.2,65.87,66.02,525
20190501|2019-02-27 09:00,27,66.02,66.1,65.82,65.91,358
20190501|2019-02-27 09:30,27,65.92,66.72,65.92,66.65,1066
20190501|2019-02-27 10:00,27,66.71,66.88,66.66,66.66,633
20190501|2019-02-27 10:30,27,66.67,66.88,66.63,66.85,360
20190501|2019-02-27 11:00,27,66.85,66.85,66.73,66.74,184
20190501|2019-02-27 11:30,27,66.77,66.85,66.73,66.75,165
20190501|2019-02-27 12:00,27,66.78,66.85,66.74,66.79,139
20190501|2019-02-27 12:30,27,66.8,66.84,66.61,66.64,348
20190501|2019-02-27 13:00,27,66.64,66.72,66.52,66.61,295
20190501|2019-02-27 13:30,27,66.61,66.63,66.49,66.49,119
20190501|2019-02-27 14:00,27,66.5,66.55,66.5,66.54,37
20190501|2019-02-27 14:30,27,66.54,66.61,66.52,66.54,71
20190501|2019-02-27 15:00,27,66.51,66.55,66.5,66.52,15
20190501|2019-02-27 15:30,27,66.56,66.56,66.53,66.53,10
20190501|2019-02-27 17:00,28,66.5,66.5,66.5,66.5,1
20190501|2019-02-27 18:00,28,66.51,66.54,66.51,66.54,7
20190501|2019-02-27 18:30,28,66.54,66.54,66.54,66.54,1
20190501|2019-02-27 19:00,28,66.5,66.59,66.45,66.46,18
20190501|2019-02-27 19:30,28,66.47,66.54,66.45,66.54,10
20190501|2019-02-27 20:00,28,66.55,66.56,66.42,66.42,7
20190501|2019-02-27 20:30,28,66.43,66.43,66.37,66.37,12
20190501|2019-02-27 21:00,28,66.41,66.41,66.36,66.36,4
20190501|2019-02-27 21:30,28,66.4,66.4,66.4,66.4,1
20190501|2019-02-27 22:00,28,66.4,66.4,66.4,66.4,9
20190501|2019-02-27 22:30,28,66.4,66.41,66.38,66.38,13
20190501|2019-02-27 23:00,28,66.36,66.42,66.36,66.39,10
20190501|2019-02-27 23:30,28,66.35,66.35,66.32,66.32,9
20190501|2019-02-28 00:00,28,66.33,66.35,66.24,66.26,23
20190501|2019-02-28 00:30,28,66.25,66.31,66.21,66.26,35
20190501|2019-02-28 01:00,28,66.29,66.31,66.2,66.25,52
20190501|2019-02-28 01:30,28,66.23,66.33,66.21,66.24,46
20190501|2019-02-28 02:00,28,66.23,66.27,66.15,66.18,370
20190501|2019-02-28 02:30,28,66.18,66.34,66.13,66.23,299
20190501|2019-02-28 03:00,28,66.25,66.27,66.09,66.22,256
20190501|2019-02-28 03:30,28,66.19,66.19,66,66.02,231
20190501|2019-02-28 04:00,28,66.05,66.15,65.91,66.08,155
20190501|2019-02-28 04:30,28,66.08,66.12,65.97,66.04,88
20190501|2019-02-28 05:00,28,66.03,66.1,66.02,66.06,101
20190501|2019-02-28 05:30,28,66.09,66.35,66.07,66.33,277
20190501|2019-02-28 06:00,28,66.33,66.4,66.26,66.36,214
20190501|2019-02-28 06:30,28,66.34,66.51,66.26,66.42,197
20190501|2019-02-28 07:00,28,66.39,66.46,66.31,66.33,171
20190501|2019-02-28 07:30,28,66.32,66.49,66.28,66.39,236
20190501|2019-02-28 08:00,28,66.38,66.54,66.26,66.26,407
20190501|2019-02-28 08:30,28,66.29,66.56,66.16,66.3,485
20190501|2019-02-28 09:00,28,66.27,66.48,66.12,66.48,626
20190501|2019-02-28 09:30,28,66.49,66.78,66.29,66.36,758
20190501|2019-02-28 10:00,28,66.37,66.53,66.24,66.32,765
20190501|2019-02-28 10:30,28,66.31,66.47,66.22,66.29,385
20190501|2019-02-28 11:00,28,66.29,66.48,66.28,66.41,217
20190501|2019-02-28 11:30,28,66.41,66.43,66.3,66.34,134
20190501|2019-02-28 12:00,28,66.33,66.39,66.28,66.39,106
20190501|2019-02-28 12:30,28,66.41,66.48,66.05,66.08,330
20190501|2019-02-28 13:00,28,66.08,66.35,66.04,66.35,558
20190501|2019-02-28 13:30,28,66.34,66.39,66.26,66.35,287
20190501|2019-02-28 14:00,28,66.35,66.37,66.33,66.34,15
20190501|2019-02-28 14:30,28,66.33,66.35,66.32,66.35,54
20190501|2019-02-28 15:00,28,66.35,66.41,66.33,66.38,13
20190501|2019-02-28 15:30,28,66.4,66.42,66.4,66.42,6
20190501|2019-02-28 17:00,1,66.41,66.41,66.38,66.39,9
20190501|2019-02-28 17:30,1,66.37,66.4,66.37,66.38,4
20190501|2019-02-28 18:00,1,66.44,66.51,66.44,66.51,3
20190501|2019-02-28 18:30,1,66.53,66.57,66.51,66.51,12
20190501|2019-02-28 19:00,1,66.53,66.68,66.52,66.57,35
20190501|2019-02-28 19:30,1,66.53,66.57,66.52,66.52,15
20190501|2019-02-28 20:00,1,66.53,66.53,66.5,66.51,17
20190501|2019-02-28 20:30,1,66.55,66.62,66.55,66.62,21
20190501|2019-02-28 21:00,1,66.62,66.67,66.61,66.67,19
20190501|2019-02-28 21:30,1,66.6,66.6,66.6,66.6,4
20190501|2019-02-28 22:00,1,66.61,66.61,66.55,66.55,5
20190501|2019-02-28 22:30,1,66.54,66.54,66.54,66.54,1
20190501|2019-02-28 23:00,1,66.55,66.63,66.54,66.63,46
20190501|2019-02-28 23:30,1,66.66,66.77,66.61,66.77,49
20190501|2019-03-01 00:00,1,66.76,66.95,66.76,66.92,186
20190501|2019-03-01 00:30,1,66.88,67.14,66.87,67.07,206
20190501|2019-03-01 01:00,1,67.07,67.07,66.94,66.94,70
20190501|2019-03-01 01:30,1,66.93,66.99,66.8,66.81,116
20190501|2019-03-01 02:00,1,66.81,66.89,66.7,66.75,358
20190501|2019-03-01 02:30,1,66.74,66.88,66.64,66.72,334
20190501|2019-03-01 03:00,1,66.72,66.74,66.49,66.49,286
20190501|2019-03-01 03:30,1,66.55,66.58,66.35,66.39,250
20190501|2019-03-01 04:00,1,66.39,66.4,66.14,66.19,445
20190501|2019-03-01 04:30,1,66.19,66.31,66.07,66.28,304
20190501|2019-03-01 05:00,1,66.3,66.33,66.24,66.28,119
20190501|2019-03-01 05:30,1,66.27,66.45,66.27,66.4,122
20190501|2019-03-01 06:00,1,66.37,66.45,66.33,66.35,74
20190501|2019-03-01 06:30,1,66.38,66.42,66.25,66.29,89
20190501|2019-03-01 07:00,1,66.29,66.57,66.17,66.28,270
20190501|2019-03-01 07:30,1,66.27,66.27,66.09,66.11,165
20190501|2019-03-01 08:00,1,66.11,66.27,65.89,66.24,602
20190501|2019-03-01 08:30,1,66.25,66.44,66.25,66.34,448
20190501|2019-03-01 09:00,1,66.33,66.43,65.87,66.01,1241
20190501|2019-03-01 09:30,1,66.01,66.01,65.03,65.55,1948
20190501|2019-03-01 10:00,1,65.57,65.57,64.93,65.09,1344
20190501|2019-03-01 10:30,1,65.09,65.24,64.59,64.79,1103
20190501|2019-03-01 11:00,1,64.79,64.95,64.7,64.88,501
20190501|2019-03-01 11:30,1,64.88,64.95,64.6,64.8,1120
20190501|2019-03-01 12:00,1,64.8,65.03,64.74,64.88,504
20190501|2019-03-01 12:30,1,64.88,65.06,64.88,65,340
20190501|2019-03-01 13:00,1,65.01,65.27,64.96,65.09,1194
20190501|2019-03-01 13:30,1,65.09,65.12,64.88,64.93,226
20190501|2019-03-01 14:00,1,64.91,64.95,64.9,64.95,30
20190501|2019-03-01 14:30,1,64.95,64.98,64.93,64.94,39
20190501|2019-03-01 15:00,1,64.91,64.91,64.87,64.89,24
20190501|2019-03-01 15:30,1,64.89,64.93,64.87,64.89,14
20190501|2019-03-03 17:00,4,65.01,65.46,65.01,65.43,28
20190501|2019-03-03 17:30,4,65.26,65.26,65.16,65.24,4
20190501|2019-03-03 18:00,4,65.24,65.24,65.24,65.24,2
20190501|2019-03-03 18:30,4,65.24,65.24,65.24,65.24,1
20190501|2019-03-03 19:00,4,65.29,65.44,65.26,65.42,78
20190501|2019-03-03 19:30,4,65.45,65.45,65.29,65.3,40
20190501|2019-03-03 20:00,4,65.34,65.4,65.32,65.38,13
20190501|2019-03-03 20:30,4,65.4,65.41,65.31,65.34,19
20190501|2019-03-03 21:00,4,65.37,65.38,65.33,65.35,29
20190501|2019-03-03 21:30,4,65.38,65.39,65.34,65.37,7
20190501|2019-03-03 22:00,4,65.39,65.39,65.39,65.39,1
20190501|2019-03-03 22:30,4,65.39,65.39,65.34,65.34,2
20190501|2019-03-03 23:00,4,65.37,65.37,65.29,65.29,9
20190501|2019-03-03 23:30,4,65.27,65.32,65.13,65.29,56
20190501|2019-03-04 00:00,4,65.26,65.36,65.24,65.34,53
20190501|2019-03-04 00:30,4,65.33,65.36,65.29,65.35,50
20190501|2019-03-04 01:00,4,65.33,65.33,65.21,65.21,11
20190501|2019-03-04 01:30,4,65.25,65.25,65.16,65.23,43
20190501|2019-03-04 02:00,4,65.23,65.39,65.11,65.35,455
20190501|2019-03-04 02:30,4,65.36,65.59,65.33,65.52,536
20190501|2019-03-04 03:00,4,65.53,65.71,65.51,65.69,399
20190501|2019-03-04 03:30,4,65.7,65.88,65.64,65.8,337
20190501|2019-03-04 04:00,4,65.8,65.9,65.77,65.81,210
20190501|2019-03-04 04:30,4,65.8,65.93,65.79,65.82,144
20190501|2019-03-04 05:00,4,65.81,65.84,65.55,65.62,238
20190501|2019-03-04 05:30,4,65.62,65.66,65.45,65.5,113
20190501|2019-03-04 06:00,4,65.51,65.63,65.42,65.63,234
20190501|2019-03-04 06:30,4,65.65,65.68,65.56,65.68,174
20190501|2019-03-04 07:00,4,65.66,65.9,65.56,65.79,384
20190501|2019-03-04 07:30,4,65.82,65.96,65.77,65.83,312
20190501|2019-03-04 08:00,4,65.85,65.99,65.82,65.94,317
20190501|2019-03-04 08:30,4,65.96,66.34,65.94,66.13,802
20190501|2019-03-04 09:00,4,66.13,66.24,65.98,66.14,502
20190501|2019-03-04 09:30,4,66.15,66.19,65.87,65.91,560
20190501|2019-03-04 10:00,4,65.91,66.05,65.7,65.77,942
20190501|2019-03-04 10:30,4,65.75,65.82,65.37,65.54,981
20190501|2019-03-04 11:00,4,65.52,65.53,65.14,65.27,454
20190501|2019-03-04 11:30,4,65.26,65.39,65.21,65.29,311
20190501|2019-03-04 12:00,4,65.3,65.34,65.08,65.31,314
20190501|2019-03-04 12:30,4,65.29,65.42,65.17,65.42,298
20190501|2019-03-04 13:00,4,65.43,65.7,65.24,65.64,721
20190501|2019-03-04 13:30,4,65.65,65.65,65.56,65.56,238
20190501|2019-03-04 14:00,4,65.54,65.59,65.53,65.59,42
20190501|2019-03-04 14:30,4,65.6,65.63,65.58,65.63,50
20190501|2019-03-04 15:00,4,65.61,65.62,65.57,65.57,8
20190501|2019-03-04 15:30,4,65.57,65.59,65.53,65.59,9
20190501|2019-03-04 17:00,5,65.72,65.75,65.61,65.61,7
20190501|2019-03-04 17:30,5,65.6,65.6,65.57,65.57,4
20190501|2019-03-04 18:00,5,65.52,65.52,65.5,65.5,2
20190501|2019-03-04 18:30,5,65.51,65.52,65.5,65.52,4
20190501|2019-03-04 19:00,5,65.53,65.58,65.53,65.54,15
20190501|2019-03-04 19:30,5,65.6,65.6,65.34,65.35,39
20190501|2019-03-04 20:00,5,65.39,65.46,65.34,65.4,54
20190501|2019-03-04 20:30,5,65.41,65.44,65.32,65.42,69
20190501|2019-03-04 21:00,5,65.42,65.44,65.32,65.34,75
20190501|2019-03-04 21:30,5,65.36,65.39,65.31,65.36,62
20190501|2019-03-04 22:00,5,65.37,65.37,65.31,65.32,47
20190501|2019-03-04 22:30,5,65.31,65.34,65.3,65.3,46
20190501|2019-03-04 23:00,5,65.3,65.33,65.29,65.32,47
20190501|2019-03-04 23:30,5,65.3,65.39,65.29,65.34,74
20190501|2019-03-05 00:00,5,65.34,65.4,65.32,65.39,65
20190501|2019-03-05 00:30,5,65.38,65.4,65.33,65.37,99
20190501|2019-03-05 01:00,5,65.46,65.46,65.39,65.39,4
20190501|2019-03-05 01:30,5,65.37,65.4,65.37,65.38,8
20190501|2019-03-05 02:00,5,65.45,65.61,65.4,65.5,300
20190501|2019-03-05 02:30,5,65.54,65.58,65.3,65.38,535
20190501|2019-03-05 03:00,5,65.38,65.38,65.05,65.06,428
20190501|2019-03-05 03:30,5,65.06,65.34,65.04,65.34,191
20190501|2019-03-05 04:00,5,65.32,65.42,65.12,65.23,212
20190501|2019-03-05 04:30,5,65.21,65.42,65.16,65.42,96
20190501|2019-03-05 05:00,5,65.44,65.55,65.38,65.51,141
20190501|2019-03-05 05:30,5,65.53,66,65.53,65.83,617
20190501|2019-03-05 06:00,5,65.84,65.85,65.72,65.83,225
20190501|2019-03-05 06:30,5,65.83,65.9,65.75,65.9,165
20190501|2019-03-05 07:00,5,65.91,65.92,65.69,65.71,242
20190501|2019-03-05 07:30,5,65.7,65.85,65.63,65.77,244
20190501|2019-03-05 08:00,5,65.76,66.22,65.74,65.98,918
20190501|2019-03-05 08:30,5,65.95,66.03,65.65,65.66,471
20190501|2019-03-05 09:00,5,65.73,65.85,65.4,65.45,516
20190501|2019-03-05 09:30,5,65.47,65.62,65.29,65.45,414
20190501|2019-03-05 10:00,5,65.49,65.87,65.44,65.68,557
20190501|2019-03-05 10:30,5,65.69,65.76,65.54,65.6,576
20190501|2019-03-05 11:00,5,65.58,65.72,65.49,65.68,241
20190501|2019-03-05 11:30,5,65.67,65.8,65.67,65.73,156
20190501|2019-03-05 12:00,5,65.75,65.75,65.64,65.64,91
20190501|2019-03-05 12:30,5,65.64,65.74,65.59,65.7,152
20190501|2019-03-05 13:00,5,65.71,65.98,65.71,65.85,475
20190501|2019-03-05 13:30,5,65.85,65.97,65.84,65.96,83
20190501|2019-03-05 14:00,5,65.95,65.96,65.91,65.91,56
20190501|2019-03-05 14:30,5,65.92,65.94,65.86,65.86,32
20190501|2019-03-05 15:00,5,65.86,65.87,65.85,65.85,6
20190501|2019-03-05 15:30,5,65.75,65.75,65.53,65.6,102
20190501|2019-03-05 17:00,6,65.63,65.68,65.63,65.68,9
20190501|2019-03-05 17:30,6,65.58,65.58,65.53,65.53,5
20190501|2019-03-05 18:00,6,65.49,65.56,65.46,65.56,6
20190501|2019-03-05 18:30,6,65.46,65.52,65.46,65.51,8
20190501|2019-03-05 19:00,6,65.46,65.46,65.33,65.35,35
20190501|2019-03-05 19:30,6,65.31,65.44,65.23,65.28,41
20190501|2019-03-05 20:00,6,65.32,65.34,65.29,65.31,23
20190501|2019-03-05 20:30,6,65.33,65.42,65.3,65.3,30
20190501|2019-03-05 21:00,6,65.3,65.45,65.3,65.4,89
20190501|2019-03-05 21:30,6,65.38,65.38,65.35,65.37,3
20190501|2019-03-05 22:00,6,65.37,65.37,65.35,65.37,5
20190501|2019-03-05 22:30,6,65.39,65.39,65.38,65.38,7
20190501|2019-03-05 23:00,6,65.4,65.4,65.34,65.34,14
20190501|2019-03-05 23:30,6,65.35,65.4,65.27,65.36,134
20190501|2019-03-06 00:00,6,65.34,65.38,65.24,65.32,112
20190501|2019-03-06 00:30,6,65.36,65.59,65.33,65.48,285
20190501|2019-03-06 01:00,6,65.5,65.55,65.44,65.46,92
20190501|2019-03-06 01:30,6,65.46,65.5,65.42,65.45,124
20190501|2019-03-06 02:00,6,65.42,65.56,65.36,65.42,649
20190501|2019-03-06 02:30,6,65.41,65.51,65.3,65.49,591
20190501|2019-03-06 03:00,6,65.5,65.67,65.39,65.42,534
20190501|2019-03-06 03:30,6,65.41,65.56,65.37,65.5,448
20190501|2019-03-06 04:00,6,65.52,65.62,65.44,65.62,191
20190501|2019-03-06 04:30,6,65.63,65.74,65.57,65.64,193
20190501|2019-03-06 05:00,6,65.63,65.89,65.61,65.79,248
20190501|2019-03-06 05:30,6,65.8,65.94,65.79,65.87,297
20190501|2019-03-06 06:00,6,65.87,65.87,65.73,65.76,109
20190501|2019-03-06 06:30,6,65.72,65.73,65.55,65.58,126
20190501|2019-03-06 07:00,6,65.59,65.69,65.5,65.62,355
20190501|2019-03-06 07:30,6,65.62,65.78,65.59,65.7,232
20190501|2019-03-06 08:00,6,65.7,65.79,65.65,65.67,373
20190501|2019-03-06 08:30,6,65.68,65.81,65.5,65.64,432
20190501|2019-03-06 09:00,6,65.63,65.63,65.29,65.37,619
20190501|2019-03-06 09:30,6,65.4,65.83,65.25,65.75,1757
20190501|2019-03-06 10:00,6,65.77,66.17,65.51,65.54,2019
20190501|2019-03-06 10:30,6,65.56,65.76,65.44,65.65,707
20190501|2019-03-06 11:00,6,65.66,65.73,65.57,65.62,273
20190501|2019-03-06 11:30,6,65.63,65.75,65.56,65.66,311
20190501|2019-03-06 12:00,6,65.68,65.77,65.62,65.66,217
20190501|2019-03-06 12:30,6,65.66,65.88,65.66,65.87,232
20190501|2019-03-06 13:00,6,65.86,66.04,65.84,65.98,854
20190501|2019-03-06 13:30,6,65.99,66.01,65.84,65.87,356
20190501|2019-03-06 14:00,6,65.89,65.89,65.85,65.87,60
20190501|2019-03-06 14:30,6,65.89,65.97,65.89,65.92,39
20190501|2019-03-06 15:00,6,65.92,65.93,65.92,65.93,3
20190501|2019-03-06 15:30,6,65.92,65.92,65.9,65.92,4
20190501|2019-03-06 17:00,7,65.93,65.99,65.92,65.92,7
20190501|2019-03-06 17:30,7,65.93,65.94,65.93,65.94,2
20190501|2019-03-06 18:00,7,65.91,65.91,65.9,65.9,3
20190501|2019-03-06 18:30,7,65.88,65.88,65.88,65.88,2
20190501|2019-03-06 19:00,7,65.85,66,65.85,65.99,67
20190501|2019-03-06 19:30,7,66.02,66.17,65.99,66.13,69
20190501|2019-03-06 20:00,7,66.13,66.41,66.13,66.31,158
20190501|2019-03-06 20:30,7,66.29,66.35,66.24,66.31,70
20190501|2019-03-06 21:00,7,66.31,66.32,66.24,66.3,62
20190501|2019-03-06 21:30,7,66.28,66.28,66.26,66.26,18
20190501|2019-03-06 22:00,7,66.28,66.28,66.28,66.28,2
20190501|2019-03-06 22:30,7,66.28,66.28,66.25,66.25,23
20190501|2019-03-06 23:00,7,66.24,66.24,66.21,66.22,13
20190501|2019-03-06 23:30,7,66.2,66.22,66.1,66.18,188
20190501|2019-03-07 00:00,7,66.15,66.2,66.06,66.19,156
20190501|2019-03-07 00:30,7,66.2,66.28,66.11,66.14,194
20190501|2019-03-07 01:00,7,66.13,66.16,66.09,66.14,46
20190501|2019-03-07 01:30,7,66.15,66.17,66.09,66.13,40
20190501|2019-03-07 02:00,7,66.13,66.29,66.08,66.16,377
20190501|2019-03-07 02:30,7,66.18,66.41,66.17,66.31,479
20190501|2019-03-07 03:00,7,66.32,66.59,66.29,66.53,412
20190501|2019-03-07 03:30,7,66.53,66.69,66.45,66.66,335
20190501|2019-03-07 04:00,7,66.66,66.69,66.56,66.66,244
20190501|2019-03-07 04:30,7,66.66,66.77,66.6,66.63,323
20190501|2019-03-07 05:00,7,66.66,66.7,66.48,66.69,303
20190501|2019-03-07 05:30,7,66.71,66.91,66.68,66.87,359
20190501|2019-03-07 06:00,7,66.88,66.95,66.84,66.88,245
20190501|2019-03-07 06:30,7,66.88,66.99,66.73,66.83,506
20190501|2019-03-07 07:00,7,66.84,66.87,66.7,66.7,439
20190501|2019-03-07 07:30,7,66.7,66.73,66.57,66.64,432
20190501|2019-03-07 08:00,7,66.65,66.72,66.31,66.43,911
20190501|2019-03-07 08:30,7,66.44,66.5,65.94,66.05,1117
20190501|2019-03-07 09:00,7,66.07,66.1,65.76,66.05,1081
20190501|2019-03-07 09:30,7,66.01,66.32,65.91,66.14,785
20190501|2019-03-07 10:00,7,66.16,66.24,65.78,65.86,951
20190501|2019-03-07 10:30,7,65.89,66.34,65.88,66.33,969
20190501|2019-03-07 11:00,7,66.34,66.34,66.17,66.21,289
20190501|2019-03-07 11:30,7,66.19,66.37,66.06,66.3,553
20190501|2019-03-07 12:00,7,66.28,66.32,66.18,66.32,450
20190501|2019-03-07 12:30,7,66.33,66.35,66.24,66.33,232
20190501|2019-03-07 13:00,7,66.34,66.4,66.22,66.26,704
20190501|2019-03-07 13:30,7,66.26,66.27,66.16,66.17,168
20190501|2019-03-07 14:00,7,66.15,66.19,66.14,66.16,56
20190501|2019-03-07 14:30,7,66.17,66.19,66.13,66.15,80
20190501|2019-03-07 15:00,7,66.14,66.14,66.1,66.12,52
20190501|2019-03-07 15:30,7,66.13,66.14,65.99,65.99,11
20190501|2019-03-07 17:00,8,66.07,66.07,66,66.05,18
20190501|2019-03-07 17:30,8,66.02,66.06,66.02,66.06,13
20190501|2019-03-07 18:00,8,66.02,66.02,65.97,66.01,10
20190501|2019-03-07 18:30,8,66,66,65.98,66,6
20190501|2019-03-07 19:00,8,66.01,66.08,65.91,65.94,68
20190501|2019-03-07 19:30,8,65.98,66.01,65.88,65.9,65
20190501|2019-03-07 20:00,8,65.89,65.91,65.89,65.91,13
20190501|2019-03-07 20:30,8,65.91,65.97,65.85,65.87,61
20190501|2019-03-07 21:00,8,65.87,65.89,65.83,65.88,52
20190501|2019-03-07 21:30,8,65.86,65.86,65.81,65.83,37
20190501|2019-03-07 22:00,8,65.83,65.85,65.78,65.81,23
20190501|2019-03-07 22:30,8,65.81,65.81,65.79,65.81,5
20190501|2019-03-07 23:00,8,65.8,65.8,65.77,65.79,7
20190501|2019-03-07 23:30,8,65.79,65.88,65.78,65.84,86
20190501|2019-03-08 00:00,8,65.85,65.96,65.85,65.95,86
20190501|2019-03-08 00:30,8,65.96,65.96,65.72,65.72,161
20190501|2019-03-08 01:00,8,65.72,65.74,65.54,65.63,188
20190501|2019-03-08 01:30,8,65.63,65.66,65.48,65.49,409
20190501|2019-03-08 02:00,8,65.48,65.52,65.35,65.52,774
20190501|2019-03-08 02:30,8,65.5,65.56,65.39,65.4,644
20190501|2019-03-08 03:00,8,65.4,65.6,65.16,65.51,870
20190501|2019-03-08 03:30,8,65.5,65.69,65.21,65.29,488
20190501|2019-03-08 04:00,8,65.29,65.34,65.07,65.08,530
20190501|2019-03-08 04:30,8,65.1,65.14,65,65.08,550
20190501|2019-03-08 05:00,8,65.07,65.18,65.03,65.13,260
20190501|2019-03-08 05:30,8,65.09,65.25,65.04,65.08,383
20190501|2019-03-08 06:00,8,65.09,65.15,65,65.06,351
20190501|2019-03-08 06:30,8,65.05,65.07,64.77,64.86,485
20190501|2019-03-08 07:00,8,64.86,64.87,64.63,64.83,848
20190501|2019-03-08 07:30,8,64.85,64.86,64.54,64.55,1124
20190501|2019-03-08 08:00,8,64.55,64.63,64.1,64.48,1983
20190501|2019-03-08 08:30,8,64.46,64.46,64.19,64.29,1156
20190501|2019-03-08 09:00,8,64.28,64.37,64.01,64.29,1060
20190501|2019-03-08 09:30,8,64.33,64.81,64.32,64.58,1001
20190501|2019-03-08 10:00,8,64.59,64.79,64.33,64.73,1253
20190501|2019-03-08 10:30,8,64.72,64.95,64.41,64.41,1030
20190501|2019-03-08 11:00,8,64.41,64.8,64.41,64.8,554
20190501|2019-03-08 11:30,8,64.78,64.92,64.75,64.87,385
20190501|2019-03-08 12:00,8,64.85,65.14,64.84,65.11,667
20190501|2019-03-08 12:30,8,65.11,65.37,65.06,65.32,584
20190501|2019-03-08 13:00,8,65.33,65.81,65.31,65.79,1226
20190501|2019-03-08 13:30,8,65.78,65.82,65.74,65.76,366
20190501|2019-03-08 14:00,8,65.74,65.82,65.74,65.76,105
20190501|2019-03-08 14:30,8,65.75,65.86,65.71,65.83,120
20190501|2019-03-08 15:00,8,65.81,65.81,65.64,65.66,38
20190501|2019-03-08 15:30,8,65.66,65.7,65.64,65.7,26
20190501|2019-03-10 17:00,11,65.73,65.87,65.73,65.81,11
20190501|2019-03-10 17:30,11,65.78,65.83,65.77,65.83,8
20190501|2019-03-10 18:00,11,65.84,65.92,65.83,65.9,12
20190501|2019-03-10 18:30,11,65.89,65.89,65.79,65.79,6
20190501|2019-03-10 19:00,11,65.83,65.94,65.83,65.91,30
20190501|2019-03-10 19:30,11,65.9,65.9,65.79,65.79,24
20190501|2019-03-10 20:00,11,65.8,65.87,65.65,65.85,232
20190501|2019-03-10 20:30,11,65.85,65.93,65.78,65.9,87
20190501|2019-03-10 21:00,11,65.9,65.95,65.84,65.9,77
20190501|2019-03-10 21:30,11,65.89,66.06,65.88,66.06,103
20190501|2019-03-10 22:00,11,66.06,66.13,66.02,66.02,128
20190501|2019-03-10 22:30,11,66.02,66.02,66.01,66.02,4
20190501|2019-03-10 23:00,11,66.07,66.07,66.03,66.03,16
20190501|2019-03-10 23:30,11,66,66.01,65.97,65.98,17
20190501|2019-03-11 00:00,11,65.98,65.99,65.95,65.95,13
20190501|2019-03-11 00:30,11,65.96,66.02,65.92,65.95,66
20190501|2019-03-11 01:00,11,65.95,66.03,65.95,65.99,36
20190501|2019-03-11 01:30,11,65.98,66.08,65.9,66.05,91
20190501|2019-03-11 02:00,11,66.07,66.13,66.05,66.09,87
20190501|2019-03-11 02:30,11,66.08,66.15,66.01,66.15,89
20190501|2019-03-11 03:00,11,66.15,66.59,66.15,66.52,1068
20190501|2019-03-11 03:30,11,66.52,66.55,66.34,66.42,642
20190501|2019-03-11 04:00,11,66.4,66.59,66.2,66.21,955
20190501|2019-03-11 04:30,11,66.25,66.4,66.18,66.4,322
20190501|2019-03-11 05:00,11,66.41,66.49,66.17,66.32,444
20190501|2019-03-11 05:30,11,66.33,66.38,66.12,66.23,249
20190501|2019-03-11 06:00,11,66.28,66.31,66.12,66.19,167
20190501|2019-03-11 06:30,11,66.2,66.29,66.16,66.18,156
20190501|2019-03-11 07:00,11,66.16,66.39,66.14,66.2,226
20190501|2019-03-11 07:30,11,66.22,66.3,66.18,66.29,294
20190501|2019-03-11 08:00,11,66.24,66.65,66.24,66.61,986
20190501|2019-03-11 08:30,11,66.62,66.67,66.57,66.59,674
20190501|2019-03-11 09:00,11,66.6,66.71,66.28,66.32,1003
20190501|2019-03-11 09:30,11,66.31,66.48,66.26,66.39,631
20190501|2019-03-11 10:00,11,66.35,66.46,66.26,66.45,283
20190501|2019-03-11 10:30,11,66.46,66.78,66.43,66.66,646
20190501|2019-03-11 11:00,11,66.64,66.75,66.22,66.24,860
20190501|2019-03-11 11:30,11,66.24,66.43,66.04,66.4,1210
20190501|2019-03-11 12:00,11,66.4,66.49,66.35,66.48,284
20190501|2019-03-11 12:30,11,66.51,66.61,66.45,66.6,325
20190501|2019-03-11 13:00,11,66.6,66.64,66.43,66.61,647
20190501|2019-03-11 13:30,11,66.6,66.63,66.57,66.58,223
20190501|2019-03-11 14:00,11,66.59,66.66,66.59,66.62,88
20190501|2019-03-11 14:30,11,66.63,66.66,66.59,66.63,51
20190501|2019-03-11 15:00,11,66.65,66.7,66.65,66.66,24
20190501|2019-03-11 15:30,11,66.68,66.7,66.59,66.59,12
20190501|2019-03-11 17:00,12,66.68,66.68,66.68,66.68,1
20190501|2019-03-11 17:30,12,66.73,66.73,66.73,66.73,1
20190501|2019-03-11 18:00,12,66.75,66.93,66.75,66.85,50
20190501|2019-03-11 18:30,12,66.86,66.87,66.78,66.78,43
20190501|2019-03-11 19:00,12,66.77,66.83,66.72,66.81,59
20190501|2019-03-11 19:30,12,66.81,66.83,66.76,66.77,25
20190501|2019-03-11 20:00,12,66.77,66.86,66.7,66.71,107
20190501|2019-03-11 20:30,12,66.71,66.9,66.68,66.88,67
20190501|2019-03-11 21:00,12,66.91,66.95,66.81,66.87,92
20190501|2019-03-11 21:30,12,66.9,66.93,66.77,66.81,138
20190501|2019-03-11 22:00,12,66.86,66.9,66.78,66.79,80
20190501|2019-03-11 22:30,12,66.86,66.86,66.83,66.83,4
20190501|2019-03-11 23:00,12,66.85,66.85,66.82,66.84,15
20190501|2019-03-11 23:30,12,66.83,66.84,66.79,66.79,10
20190501|2019-03-12 00:00,12,66.78,66.78,66.68,66.7,32
20190501|2019-03-12 00:30,12,66.7,66.76,66.61,66.61,150
20190501|2019-03-12 01:00,12,66.59,66.69,66.58,66.67,91
20190501|2019-03-12 01:30,12,66.66,66.71,66.62,66.65,81
20190501|2019-03-12 02:00,12,66.67,66.77,66.66,66.74,49
20190501|2019-03-12 02:30,12,66.75,66.83,66.75,66.81,143
20190501|2019-03-12 03:00,12,66.8,66.93,66.72,66.92,707
20190501|2019-03-12 03:30,12,66.93,66.93,66.83,66.85,336
20190501|2019-03-12 04:00,12,66.86,67.37,66.83,67.36,1067
20190501|2019-03-12 04:30,12,67.37,67.39,67.15,67.24,477
20190501|2019-03-12 05:00,12,67.23,67.34,67.2,67.28,228
20190501|2019-03-12 05:30,12,67.27,67.29,67.18,67.21,154
20190501|2019-03-12 06:00,12,67.24,67.36,67.08,67.11,384
20190501|2019-03-12 06:30,12,67.11,67.12,66.82,66.9,510
20190501|2019-03-12 07:00,12,66.88,67.02,66.81,67,505
20190501|2019-03-12 07:30,12,67.02,67.29,67.01,67.28,296
20190501|2019-03-12 08:00,12,67.27,67.27,67.04,67.1,504
20190501|2019-03-12 08:30,12,67.06,67.11,66.9,66.93,707
20190501|2019-03-12 09:00,12,66.92,67.23,66.88,67.12,898
20190501|2019-03-12 09:30,12,67.14,67.17,66.89,67.03,727
20190501|2019-03-12 10:00,12,67.04,67.1,66.74,66.91,755
20190501|2019-03-12 10:30,12,66.89,67.09,66.76,66.87,637
20190501|2019-03-12 11:00,12,66.86,66.9,66.35,66.57,1279
20190501|2019-03-12 11:30,12,66.57,66.81,66.57,66.72,843
20190501|2019-03-12 12:00,12,66.74,66.8,66.68,66.76,327
20190501|2019-03-12 12:30,12,66.76,66.85,66.65,66.65,475
20190501|2019-03-12 13:00,12,66.64,66.74,66.55,66.71,838
20190501|2019-03-12 13:30,12,66.69,66.75,66.67,66.7,133
20190501|2019-03-12 14:00,12,66.71,66.73,66.65,66.69,38
20190501|2019-03-12 14:30,12,66.69,66.71,66.64,66.68,69
20190501|2019-03-12 15:00,12,66.69,66.76,66.67,66.72,24
20190501|2019-03-12 15:30,12,66.67,67.01,66.67,66.79,85
20190501|2019-03-12 17:00,13,66.88,66.89,66.87,66.88,9
20190501|2019-03-12 17:30,13,66.87,66.93,66.87,66.92,6
20190501|2019-03-12 18:30,13,66.89,66.92,66.88,66.91,7
20190501|2019-03-12 19:00,13,66.91,66.99,66.9,66.99,17
20190501|2019-03-12 19:30,13,66.96,66.96,66.92,66.92,6
20190501|2019-03-12 20:00,13,66.91,66.95,66.8,66.87,36
20190501|2019-03-12 20:30,13,66.82,66.82,66.73,66.75,69
20190501|2019-03-12 21:00,13,66.75,66.77,66.71,66.71,26
20190501|2019-03-12 21:30,13,66.73,66.86,66.73,66.82,46
20190501|2019-03-12 22:00,13,66.82,66.88,66.81,66.86,32
20190501|2019-03-12 22:30,13,66.88,66.88,66.83,66.83,2
20190501|2019-03-12 23:00,13,66.82,66.86,66.82,66.86,6
20190501|2019-03-12 23:30,13,66.87,66.87,66.87,66.87,4
20190501|2019-03-13 00:00,13,66.88,66.91,66.87,66.91,15
20190501|2019-03-13 00:30,13,66.93,66.97,66.84,66.88,70
20190501|2019-03-13 01:00,13,66.88,66.92,66.83,66.88,41
20190501|2019-03-13 01:30,13,66.87,66.97,66.87,66.96,76
20190501|2019-03-13 02:00,13,66.95,66.99,66.9,66.99,66
20190501|2019-03-13 02:30,13,66.98,67.02,66.93,66.93,66
20190501|2019-03-13 03:00,13,66.94,66.94,66.76,66.87,379
20190501|2019-03-13 03:30,13,66.86,66.92,66.76,66.9,264
20190501|2019-03-13 04:00,13,66.9,67.13,66.89,67,462
20190501|2019-03-13 04:30,13,67.02,67.06,66.88,66.96,288
20190501|2019-03-13 05:00,13,66.98,67.23,66.98,67.13,303
20190501|2019-03-13 05:30,13,67.13,67.25,67.12,67.2,179
20190501|2019-03-13 06:00,13,67.15,67.15,67.01,67.01,122
20190501|2019-03-13 06:30,13,67.01,67.07,66.96,66.97,189
20190501|2019-03-13 07:00,13,66.99,67.14,66.99,67.1,245
20190501|2019-03-13 07:30,13,67.11,67.13,67.03,67.05,229
20190501|2019-03-13 08:00,13,67.06,67.19,67.01,67.11,842
20190501|2019-03-13 08:30,13,67.11,67.24,67.06,67.19,566
20190501|2019-03-13 09:00,13,67.2,67.31,67.11,67.11,884
20190501|2019-03-13 09:30,13,67.13,67.5,67.13,67.29,1803
20190501|2019-03-13 10:00,13,67.31,67.35,67.08,67.28,826
20190501|2019-03-13 10:30,13,67.3,67.33,67.15,67.33,526
20190501|2019-03-13 11:00,13,67.32,67.34,66.98,67.09,1062
20190501|2019-03-13 11:30,13,67.08,67.35,67.08,67.35,846
20190501|2019-03-13 12:00,13,67.34,67.56,67.28,67.55,668
20190501|2019-03-13 12:30,13,67.55,67.58,67.28,67.44,774
20190501|2019-03-13 13:00,13,67.45,67.58,67.38,67.58,862
20190501|2019-03-13 13:30,13,67.59,67.73,67.54,67.67,656
20190501|2019-03-13 14:00,13,67.67,67.75,67.64,67.67,95
20190501|2019-03-13 14:30,13,67.65,67.7,67.61,67.69,130
20190501|2019-03-13 15:00,13,67.67,67.67,67.64,67.65,25
20190501|2019-03-13 15:30,13,67.64,67.68,67.62,67.64,32
20190501|2019-03-13 17:00,14,67.59,67.59,67.59,67.59,1
20190501|2019-03-13 17:30,14,67.63,67.66,67.63,67.66,6
20190501|2019-03-13 18:00,14,67.64,67.65,67.64,67.65,4
20190501|2019-03-13 18:30,14,67.63,67.68,67.63,67.68,7
20190501|2019-03-13 19:00,14,67.64,67.66,67.61,67.62,10
20190501|2019-03-13 19:30,14,67.59,67.63,67.59,67.61,13
20190501|2019-03-13 20:00,14,67.6,67.72,67.6,67.64,118
20190501|2019-03-13 20:30,14,67.62,67.69,67.58,67.67,32
20190501|2019-03-13 21:00,14,67.7,67.8,67.69,67.77,29
20190501|2019-03-13 21:30,14,67.76,67.77,67.72,67.76,42
20190501|2019-03-13 22:00,14,67.75,67.82,67.68,67.82,49
20190501|2019-03-13 22:30,14,67.81,67.81,67.8,67.81,16
20190501|2019-03-13 23:00,14,67.81,67.83,67.81,67.82,12
20190501|2019-03-13 23:30,14,67.83,67.83,67.81,67.83,30
20190501|2019-03-14 00:00,14,67.82,67.82,67.8,67.82,6
20190501|2019-03-14 00:30,14,67.8,67.81,67.77,67.81,41
20190501|2019-03-14 01:00,14,67.77,67.79,67.69,67.79,130
20190501|2019-03-14 01:30,14,67.8,67.84,67.76,67.83,83
20190501|2019-03-14 02:00,14,67.81,67.81,67.72,67.79,129
20190501|2019-03-14 02:30,14,67.79,67.93,67.76,67.93,148
20190501|2019-03-14 03:00,14,67.93,68.08,67.92,68.08,589
20190501|2019-03-14 03:30,14,68.09,68.13,67.95,67.95,652
20190501|2019-03-14 04:00,14,67.95,68.03,67.82,67.94,616
20190501|2019-03-14 04:30,14,67.92,67.92,67.81,67.88,264
20190501|2019-03-14 05:00,14,67.87,67.88,67.48,67.54,611
20190501|2019-03-14 05:30,14,67.56,67.58,67.37,67.49,479
20190501|2019-03-14 06:00,14,67.5,67.58,67.4,67.5,259
20190501|2019-03-14 06:30,14,67.54,67.62,67.46,67.61,229
20190501|2019-03-14 07:00,14,67.63,67.94,67.61,67.92,401
20190501|2019-03-14 07:30,14,67.92,68.03,67.84,67.9,318
20190501|2019-03-14 08:00,14,67.86,67.95,67.71,67.83,598
20190501|2019-03-14 08:30,14,67.83,67.96,67.75,67.83,487
20190501|2019-03-14 09:00,14,67.83,67.97,67.65,67.66,550
20190501|2019-03-14 09:30,14,67.65,67.66,67.45,67.49,633
20190501|2019-03-14 10:00,14,67.49,67.53,67.15,67.17,558
20190501|2019-03-14 10:30,14,67.15,67.53,67.03,67.49,944
20190501|2019-03-14 11:00,14,67.51,67.55,67.15,67.24,1150
20190501|2019-03-14 11:30,14,67.25,67.45,67.24,67.38,552
20190501|2019-03-14 12:00,14,67.37,67.37,67.24,67.3,256
20190501|2019-03-14 12:30,14,67.29,67.3,67.16,67.17,406
20190501|2019-03-14 13:00,14,67.17,67.27,67.1,67.24,809
20190501|2019-03-14 13:30,14,67.21,67.24,67.17,67.2,301
20190501|2019-03-14 14:00,14,67.2,67.21,67.13,67.14,101
20190501|2019-03-14 14:30,14,67.15,67.19,67.12,67.15,87
20190501|2019-03-14 15:00,14,67.15,67.17,67.14,67.14,21
20190501|2019-03-14 15:30,14,67.14,67.17,67.13,67.16,10
20190501|2019-03-14 17:00,15,67.13,67.26,67.13,67.24,11
20190501|2019-03-14 17:30,15,67.21,67.21,67.21,67.21,2
20190501|2019-03-14 18:00,15,67.19,67.2,67.18,67.2,4
20190501|2019-03-14 18:30,15,67.2,67.21,67.18,67.2,19
20190501|2019-03-14 19:00,15,67.22,67.23,67.15,67.16,19
20190501|2019-03-14 20:00,15,67.17,67.27,67.08,67.13,117
20190501|2019-03-14 20:30,15,67.15,67.24,67.13,67.24,57
20190501|2019-03-14 21:00,15,67.23,67.25,67.19,67.23,42
20190501|2019-03-14 21:30,15,67.22,67.3,67.16,67.3,46
20190501|2019-03-14 22:00,15,67.3,67.31,67.21,67.21,66
20190501|2019-03-14 22:30,15,67.24,67.24,67.23,67.23,3
20190501|2019-03-14 23:00,15,67.26,67.26,67.25,67.26,5
20190501|2019-03-14 23:30,15,67.25,67.25,67.23,67.25,15
20190501|2019-03-15 00:00,15,67.24,67.25,67.22,67.22,5
20190501|2019-03-15 00:30,15,67.24,67.27,67.19,67.22,38
20190501|2019-03-15 01:00,15,67.2,67.4,67.2,67.37,80
20190501|2019-03-15 01:30,15,67.37,67.44,67.35,67.4,142
20190501|2019-03-15 02:00,15,67.36,67.46,67.34,67.43,88
20190501|2019-03-15 02:30,15,67.44,67.49,67.39,67.48,117
20190501|2019-03-15 03:00,15,67.49,67.71,67.49,67.66,466
20190501|2019-03-15 03:30,15,67.65,67.65,67.38,67.42,603
20190501|2019-03-15 04:00,15,67.42,67.57,67.32,67.56,360
20190501|2019-03-15 04:30,15,67.57,67.59,67.42,67.5,186
20190501|2019-03-15 05:00,15,67.49,67.49,67.17,67.2,288
20190501|2019-03-15 05:30,15,67.2,67.2,66.84,66.97,547
20190501|2019-03-15 06:00,15,66.98,67.05,66.87,67.01,321
20190501|2019-03-15 06:30,15,67.01,67.05,66.84,66.84,271
20190501|2019-03-15 07:00,15,66.85,66.86,66.6,66.72,679
20190501|2019-03-15 07:30,15,66.74,66.78,66.62,66.69,227
20190501|2019-03-15 08:00,15,66.68,66.83,66.14,66.34,1440
20190501|2019-03-15 08:30,15,66.34,66.57,66.31,66.52,603
20190501|2019-03-15 09:00,15,66.54,66.6,66.15,66.57,839
20190501|2019-03-15 09:30,15,66.61,66.77,66.43,66.72,742
20190501|2019-03-15 10:00,15,66.73,66.84,66.7,66.75,600
20190501|2019-03-15 10:30,15,66.7,66.82,66.53,66.8,780
20190501|2019-03-15 11:00,15,66.84,66.94,66.74,66.8,706
20190501|2019-03-15 11:30,15,66.79,67.13,66.77,66.96,685
20190501|2019-03-15 12:00,15,66.98,67.16,66.95,67.13,489
20190501|2019-03-15 12:30,15,67.11,67.19,67.03,67.18,655
20190501|2019-03-15 13:00,15,67.19,67.26,67.08,67.15,1252
20190501|2019-03-15 13:30,15,67.14,67.14,66.95,66.99,234
20190501|2019-03-15 14:00,15,66.99,67.05,66.98,67.05,62
20190501|2019-03-15 14:30,15,67.05,67.07,67.03,67.04,71
20190501|2019-03-15 15:00,15,67.06,67.07,67.03,67.04,32
20190501|2019-03-15 15:30,15,67.01,67.01,66.99,66.99,10
20190501|2019-03-17 17:00,18,67.05,67.25,67.05,67.25,30
20190501|2019-03-17 17:30,18,67.22,67.22,67.13,67.13,7
20190501|2019-03-17 18:00,18,67.13,67.18,67.13,67.18,3
20190501|2019-03-17 18:30,18,67.18,67.22,67.16,67.22,17
20190501|2019-03-17 19:00,18,67.14,67.14,67.09,67.09,6
20190501|2019-03-17 19:30,18,67.07,67.09,67.06,67.06,12
20190501|2019-03-17 20:00,18,66.97,67.03,66.84,67.02,76
20190501|2019-03-17 20:30,18,67.04,67.06,66.94,67.03,33
20190501|2019-03-17 21:00,18,67,67.06,67,67.04,27
20190501|2019-03-17 21:30,18,67.03,67.13,66.98,67.13,39
20190501|2019-03-17 22:00,18,67.09,67.1,67.01,67.03,24
20190501|2019-03-17 22:30,18,67,67,67,67,1
20190501|2019-03-17 23:00,18,67.01,67.01,67,67,3
20190501|2019-03-17 23:30,18,67,67.02,67,67.02,11
20190501|2019-03-18 00:00,18,67.01,67.02,67,67.02,9
20190501|2019-03-18 00:30,18,66.99,67.12,66.99,67.12,54
20190501|2019-03-18 01:00,18,67.15,67.26,67.13,67.25,80
20190501|2019-03-18 01:30,18,67.25,67.32,67.19,67.2,77
20190501|2019-03-18 02:00,18,67.23,67.26,67.14,67.18,98
20190501|2019-03-18 02:30,18,67.2,67.25,67.14,67.21,103
20190501|2019-03-18 03:00,18,67.23,67.38,67.17,67.28,450
20190501|2019-03-18 03:30,18,67.27,67.41,67.08,67.1,360
20190501|2019-03-18 04:00,18,67.1,67.1,66.73,66.86,874
20190501|2019-03-18 04:30,18,66.85,67.03,66.7,66.98,457
20190501|2019-03-18 05:00,18,66.94,67,66.84,66.88,188
20190501|2019-03-18 05:30,18,66.9,67.22,66.9,67,546
20190501|2019-03-18 06:00,18,67.01,67.23,67,67.23,143
20190501|2019-03-18 06:30,18,67.21,67.33,67.12,67.31,214
20190501|2019-03-18 07:00,18,67.34,67.5,67.29,67.34,316
20190501|2019-03-18 07:30,18,67.33,67.49,67.33,67.38,279
20190501|2019-03-18 08:00,18,67.39,67.44,67.24,67.29,707
20190501|2019-03-18 08:30,18,67.31,67.37,67.11,67.34,486
20190501|2019-03-18 09:00,18,67.35,67.63,67.26,67.55,1164
20190501|2019-03-18 09:30,18,67.5,67.62,67.42,67.61,525
20190501|2019-03-18 10:00,18,67.6,67.63,67.34,67.4,372
20190501|2019-03-18 10:30,18,67.34,67.47,67.33,67.44,295
20190501|2019-03-18 11:00,18,67.39,67.49,67.33,67.33,345
20190501|2019-03-18 11:30,18,67.32,67.54,67.29,67.49,604
20190501|2019-03-18 12:00,18,67.5,67.56,67.41,67.5,476
20190501|2019-03-18 12:30,18,67.5,67.67,67.5,67.61,575
20190501|2019-03-18 13:00,18,67.62,67.69,67.46,67.5,1080
20190501|2019-03-18 13:30,18,67.51,67.51,67.43,67.48,412
20190501|2019-03-18 14:00,18,67.47,67.52,67.38,67.43,245
20190501|2019-03-18 14:30,18,67.44,67.49,67.38,67.38,65
20190501|2019-03-18 15:00,18,67.43,67.44,67.4,67.43,27
20190501|2019-03-18 15:30,18,67.43,67.48,67.43,67.46,17
20190501|2019-03-18 17:00,19,67.45,67.45,67.42,67.42,7
20190501|2019-03-18 18:30,19,67.5,67.5,67.47,67.47,2
20190501|2019-03-18 19:00,19,67.39,67.46,67.39,67.46,4
20190501|2019-03-18 19:30,19,67.5,67.5,67.5,67.5,1
20190501|2019-03-18 20:00,19,67.51,67.65,67.51,67.61,49
20190501|2019-03-18 20:30,19,67.64,67.68,67.54,67.55,51
20190501|2019-03-18 21:00,19,67.55,67.56,67.52,67.55,9
20190501|2019-03-18 21:30,19,67.59,67.61,67.57,67.59,10
20190501|2019-03-18 22:00,19,67.59,67.65,67.59,67.63,26
20190501|2019-03-18 22:30,19,67.65,67.65,67.63,67.63,5
20190501|2019-03-18 23:00,19,67.61,67.63,67.61,67.63,2
20190501|2019-03-18 23:30,19,67.65,67.65,67.64,67.64,4
20190501|2019-03-19 00:00,19,67.62,67.62,67.59,67.62,9
20190501|2019-03-19 00:30,19,67.61,67.62,67.56,67.56,26
20190501|2019-03-19 01:00,19,67.58,67.59,67.52,67.58,25
20190501|2019-03-19 01:30,19,67.54,67.69,67.54,67.67,77
20190501|2019-03-19 02:00,19,67.66,67.7,67.64,67.68,38
20190501|2019-03-19 02:30,19,67.68,67.77,67.66,67.67,85
20190501|2019-03-19 03:00,19,67.67,67.82,67.66,67.82,489
20190501|2019-03-19 03:30,19,67.8,67.93,67.75,67.88,748
20190501|2019-03-19 04:00,19,67.88,67.9,67.71,67.8,482
20190501|2019-03-19 04:30,19,67.81,67.96,67.81,67.95,239
20190501|2019-03-19 05:00,19,67.96,68.02,67.88,67.94,478
20190501|2019-03-19 05:30,19,67.95,68.16,67.92,68.09,401
20190501|2019-03-19 06:00,19,68.09,68.16,68.04,68.08,180
20190501|2019-03-19 06:30,19,68.06,68.09,67.96,68.03,148
20190501|2019-03-19 07:00,19,68.06,68.22,68.02,68.03,397
20190501|2019-03-19 07:30,19,68.03,68.07,67.89,68.02,375
20190501|2019-03-19 08:00,19,68.02,68.04,67.78,67.92,685
20190501|2019-03-19 08:30,19,67.92,67.99,67.71,67.81,630
20190501|2019-03-19 09:00,19,67.84,67.85,67.56,67.63,577
20190501|2019-03-19 09:30,19,67.68,67.68,67.31,67.31,698
20190501|2019-03-19 10:00,19,67.34,67.57,67.32,67.5,483
20190501|2019-03-19 10:30,19,67.46,67.67,67.41,67.56,349
20190501|2019-03-19 11:00,19,67.61,67.65,67.36,67.42,882
20190501|2019-03-19 11:30,19,67.42,67.53,67.14,67.42,1324
20190501|2019-03-19 12:00,19,67.42,67.58,67.41,67.52,557
20190501|2019-03-19 12:30,19,67.51,67.59,67.44,67.51,299
20190501|2019-03-19 13:00,19,67.53,67.71,67.42,67.7,1287
20190501|2019-03-19 13:30,19,67.69,67.75,67.67,67.69,192
20190501|2019-03-19 14:00,19,67.68,67.7,67.54,67.55,101
20190501|2019-03-19 14:30,19,67.55,67.55,67.46,67.46,60
20190501|2019-03-19 15:00,19,67.45,67.53,67.44,67.52,23
20190501|2019-03-19 15:30,19,67.43,67.67,67.43,67.65,45
20190501|2019-03-19 17:30,20,67.52,67.58,67.51,67.58,5
20190501|2019-03-19 18:00,20,67.57,67.57,67.57,67.57,1
20190501|2019-03-19 18:30,20,67.57,67.57,67.57,67.57,1
20190501|2019-03-19 19:00,20,67.61,67.66,67.56,67.66,7
20190501|2019-03-19 19:30,20,67.62,67.62,67.55,67.55,5
20190501|2019-03-19 20:00,20,67.53,67.58,67.44,67.54,86
20190501|2019-03-19 20:30,20,67.55,67.59,67.46,67.48,80
20190501|2019-03-19 21:00,20,67.49,67.53,67.48,67.48,8
20190501|2019-03-19 21:30,20,67.51,67.59,67.49,67.57,16
20190501|2019-03-19 22:00,20,67.57,67.66,67.56,67.62,33
20190501|2019-03-19 22:30,20,67.56,67.56,67.56,67.56,1
20190501|2019-03-19 23:30,20,67.56,67.57,67.51,67.51,19
20190501|2019-03-20 00:00,20,67.52,67.55,67.52,67.54,13
20190501|2019-03-20 00:30,20,67.56,67.67,67.56,67.66,36
20190501|2019-03-20 01:00,20,67.67,67.73,67.66,67.72,90
20190501|2019-03-20 01:30,20,67.73,67.8,67.7,67.75,81
20190501|2019-03-20 02:00,20,67.78,67.82,67.76,67.78,42
20190501|2019-03-20 02:30,20,67.77,67.86,67.75,67.76,114
20190501|2019-03-20 03:00,20,67.76,67.83,67.62,67.83,372
20190501|2019-03-20 03:30,20,67.83,67.88,67.65,67.74,444
20190501|2019-03-20 04:00,20,67.74,67.77,67.46,67.59,401
20190501|2019-03-20 04:30,20,67.6,67.71,67.59,67.66,89
20190501|2019-03-20 05:00,20,67.64,67.65,67.45,67.46,177
20190501|2019-03-20 05:30,20,67.47,67.48,67.19,67.31,399
20190501|2019-03-20 06:00,20,67.31,67.46,67.3,67.42,200
20190501|2019-03-20 06:30,20,67.44,67.52,67.38,67.38,140
20190501|2019-03-20 07:00,20,67.39,67.44,67.28,67.31,207
20190501|2019-03-20 07:30,20,67.31,67.37,67.27,67.27,186
20190501|2019-03-20 08:00,20,67.26,67.66,67.26,67.64,401
20190501|2019-03-20 08:30,20,67.65,67.74,67.54,67.71,332
20190501|2019-03-20 09:00,20,67.72,67.73,67.53,67.61,427
20190501|2019-03-20 09:30,20,67.61,68.15,67.61,67.98,1820
20190501|2019-03-20 10:00,20,68,68.34,67.87,68.32,1315
20190501|2019-03-20 10:30,20,68.31,68.52,68.24,68.43,957
20190501|2019-03-20 11:00,20,68.49,68.53,68.21,68.21,1014
20190501|2019-03-20 11:30,20,68.21,68.33,68.08,68.21,906
20190501|2019-03-20 12:00,20,68.2,68.2,67.86,67.95,637
20190501|2019-03-20 12:30,20,67.93,68.06,67.89,67.94,349
20190501|2019-03-20 13:00,20,67.95,68.57,67.94,68.51,1091
20190501|2019-03-20 13:30,20,68.51,68.52,68.38,68.39,399
20190501|2019-03-20 14:00,20,68.41,68.44,68.37,68.38,164
20190501|2019-03-20 14:30,20,68.4,68.46,68.38,68.38,108
20190501|2019-03-20 15:00,20,68.41,68.41,68.34,68.37,29
20190501|2019-03-20 15:30,20,68.35,68.37,68.26,68.29,33
20190501|2019-03-20 17:00,21,68.32,68.32,68.32,68.32,1
20190501|2019-03-20 17:30,21,68.27,68.27,68.25,68.25,2
20190501|2019-03-20 18:00,21,68.27,68.35,68.27,68.35,7
20190501|2019-03-20 18:30,21,68.32,68.33,68.32,68.33,2
20190501|2019-03-20 19:00,21,68.4,68.42,68.4,68.42,4
20190501|2019-03-20 19:30,21,68.48,68.5,68.48,68.49,5
20190501|2019-03-20 20:00,21,68.48,68.51,68.43,68.46,34
20190501|2019-03-20 20:30,21,68.47,68.53,68.44,68.47,43
20190501|2019-03-20 21:00,21,68.45,68.49,68.45,68.45,12
20190501|2019-03-20 21:30,21,68.47,68.53,68.46,68.53,94
20190501|2019-03-20 22:00,21,68.53,68.57,68.52,68.56,174
20190501|2019-03-20 22:30,21,68.56,68.61,68.55,68.6,163
20190501|2019-03-20 23:00,21,68.6,68.6,68.56,68.59,147
20190501|2019-03-20 23:30,21,68.59,68.66,68.58,68.65,185
20190501|2019-03-21 00:00,21,68.65,68.7,68.62,68.64,192
20190501|2019-03-21 00:30,21,68.63,68.66,68.54,68.56,215
20190501|2019-03-21 01:00,21,68.58,68.66,68.57,68.61,197
20190501|2019-03-21 01:30,21,68.61,68.7,68.54,68.59,231
20190501|2019-03-21 02:00,21,68.59,68.59,68.46,68.51,92
20190501|2019-03-21 02:30,21,68.52,68.59,68.52,68.53,44
20190501|2019-03-21 03:00,21,68.51,68.6,68.39,68.58,345
20190501|2019-03-21 03:30,21,68.58,68.61,68.21,68.39,501
20190501|2019-03-21 04:00,21,68.41,68.68,68.41,68.56,335
20190501|2019-03-21 04:30,21,68.56,68.61,68.24,68.34,367
20190501|2019-03-21 05:00,21,68.32,68.44,68.23,68.24,125
20190501|2019-03-21 05:30,21,68.23,68.36,68.12,68.19,233
20190501|2019-03-21 06:00,21,68.22,68.22,68.07,68.11,208
20190501|2019-03-21 06:30,21,68.11,68.2,68.06,68.09,151
20190501|2019-03-21 07:00,21,68.11,68.22,68.06,68.16,192
20190501|2019-03-21 07:30,21,68.17,68.33,68.15,68.26,164
20190501|2019-03-21 08:00,21,68.27,68.45,68.19,68.27,438
20190501|2019-03-21 08:30,21,68.28,68.39,68.2,68.24,328
20190501|2019-03-21 09:00,21,68.22,68.32,67.94,68.12,868
20190501|2019-03-21 09:30,21,68.12,68.37,68.12,68.23,503
20190501|2019-03-21 10:00,21,68.23,68.42,68.23,68.33,449
20190501|2019-03-21 10:30,21,68.32,68.32,68.15,68.25,559
20190501|2019-03-21 11:00,21,68.25,68.25,67.86,68.07,887
20190501|2019-03-21 11:30,21,68.06,68.09,67.7,67.86,1168
20190501|2019-03-21 12:00,21,67.88,68.06,67.88,68.01,342
20190501|2019-03-21 12:30,21,67.99,68.19,67.99,68.19,393
20190501|2019-03-21 13:00,21,68.19,68.2,67.8,67.85,726
20190501|2019-03-21 13:30,21,67.86,67.9,67.74,67.74,357
20190501|2019-03-21 14:00,21,67.72,67.76,67.63,67.67,107
20190501|2019-03-21 14:30,21,67.68,67.68,67.61,67.64,123
20190501|2019-03-21 15:00,21,67.66,67.72,67.66,67.71,26
20190501|2019-03-21 15:30,21,67.69,67.71,67.64,67.7,31
20190501|2019-03-21 17:00,22,67.71,67.71,67.69,67.69,5
20190501|2019-03-21 17:30,22,67.79,67.79,67.79,67.79,1
20190501|2019-03-21 18:00,22,67.78,67.81,67.75,67.75,7
20190501|2019-03-21 18:30,22,67.79,67.8,67.77,67.79,6
20190501|2019-03-21 19:00,22,67.76,67.79,67.7,67.77,23
20190501|2019-03-21 19:30,22,67.76,67.78,67.76,67.78,2
20190501|2019-03-21 20:00,22,67.82,67.88,67.73,67.73,61
20190501|2019-03-21 20:30,22,67.74,67.81,67.72,67.73,30
20190501|2019-03-21 21:00,22,67.71,67.74,67.71,67.71,27
20190501|2019-03-21 21:30,22,67.65,67.66,67.6,67.64,44
20190501|2019-03-21 22:00,22,67.63,67.7,67.63,67.68,26
20190501|2019-03-21 22:30,22,67.71,67.76,67.71,67.75,12
20190501|2019-03-21 23:00,22,67.76,67.77,67.73,67.74,23
20190501|2019-03-21 23:30,22,67.73,67.73,67.72,67.73,3
20190501|2019-03-22 00:00,22,67.76,67.78,67.74,67.74,8
20190501|2019-03-22 00:30,22,67.75,67.86,67.75,67.83,47
20190501|2019-03-22 01:00,22,67.85,67.97,67.85,67.88,63
20190501|2019-03-22 01:30,22,67.92,67.95,67.83,67.91,135
20190501|2019-03-22 02:00,22,67.89,67.9,67.84,67.89,57
20190501|2019-03-22 02:30,22,67.92,67.96,67.85,67.85,69
20190501|2019-03-22 03:00,22,67.88,67.9,67.59,67.61,409
20190501|2019-03-22 03:30,22,67.6,67.62,67.25,67.36,1005
20190501|2019-03-22 04:00,22,67.34,67.46,67.23,67.44,359
20190501|2019-03-22 04:30,22,67.41,67.47,67.23,67.35,281
20190501|2019-03-22 05:00,22,67.34,67.35,67.09,67.13,388
20190501|2019-03-22 05:30,22,67.12,67.2,66.96,66.97,448
20190501|2019-03-22 06:00,22,66.95,67.22,66.91,67.21,332
20190501|2019-03-22 06:30,22,67.22,67.32,67.11,67.14,192
20190501|2019-03-22 07:00,22,67.1,67.13,66.86,66.87,327
20190501|2019-03-22 07:30,22,66.87,66.99,66.81,66.98,356
20190501|2019-03-22 08:00,22,66.96,67.04,66.84,66.97,480
20190501|2019-03-22 08:30,22,66.95,66.97,66.6,66.64,1000
20190501|2019-03-22 09:00,22,66.63,66.93,66.52,66.9,961
20190501|2019-03-22 09:30,22,66.9,66.96,66.7,66.77,793
20190501|2019-03-22 10:00,22,66.77,66.81,66.42,66.52,702
20190501|2019-03-22 10:30,22,66.47,66.77,66.22,66.23,930
20190501|2019-03-22 11:00,22,66.25,66.51,66.23,66.41,898
20190501|2019-03-22 11:30,22,66.39,66.53,66.21,66.25,711
20190501|2019-03-22 12:00,22,66.3,66.51,66.3,66.42,757
20190501|2019-03-22 12:30,22,66.42,66.56,66.37,66.56,417
20190501|2019-03-22 13:00,22,66.56,67.07,66.55,66.99,1149
20190501|2019-03-22 13:30,22,67,67.01,66.88,66.91,289
20190501|2019-03-22 14:00,22,66.93,66.97,66.88,66.9,137
20190501|2019-03-22 14:30,22,66.89,66.93,66.87,66.92,44
20190501|2019-03-22 15:00,22,66.95,66.95,66.88,66.89,47
20190501|2019-03-22 15:30,22,66.89,66.92,66.89,66.92,11
20190501|2019-03-24 17:00,25,66.93,67.26,66.86,66.98,51
20190501|2019-03-24 17:30,25,66.91,66.91,66.91,66.91,1
20190501|2019-03-24 18:00,25,66.86,66.86,66.86,66.86,1
20190501|2019-03-24 18:30,25,66.88,66.88,66.84,66.87,21
20190501|2019-03-24 19:00,25,66.78,66.8,66.67,66.67,29
20190501|2019-03-24 19:30,25,66.6,66.61,66.49,66.49,59
20190501|2019-03-24 20:00,25,66.51,66.51,66.37,66.43,133
20190501|2019-03-24 20:30,25,66.44,66.48,66.42,66.45,51
20190501|2019-03-24 21:00,25,66.44,66.45,66.37,66.43,38
20190501|2019-03-24 21:30,25,66.43,66.49,66.43,66.46,44
20190501|2019-03-24 22:00,25,66.43,66.47,66.42,66.47,50
20190501|2019-03-24 22:30,25,66.48,66.55,66.48,66.52,49
20190501|2019-03-24 23:00,25,66.53,66.66,66.53,66.65,31
20190501|2019-03-24 23:30,25,66.63,66.66,66.62,66.64,39
20190501|2019-03-25 00:00,25,66.61,66.67,66.61,66.63,23
20190501|2019-03-25 00:30,25,66.61,66.76,66.61,66.74,132
20190501|2019-03-25 01:00,25,66.74,66.77,66.64,66.66,62
20190501|2019-03-25 01:30,25,66.63,66.67,66.54,66.58,76
20190501|2019-03-25 02:00,25,66.6,66.76,66.6,66.69,68
20190501|2019-03-25 02:30,25,66.68,66.79,66.68,66.78,58
20190501|2019-03-25 03:00,25,66.75,66.8,66.67,66.76,191
20190501|2019-03-25 03:30,25,66.77,67.01,66.67,66.75,470
20190501|2019-03-25 04:00,25,66.76,66.94,66.74,66.89,508
20190501|2019-03-25 04:30,25,66.9,67.06,66.9,66.93,155
20190501|2019-03-25 05:00,25,66.9,67,66.76,66.97,325
20190501|2019-03-25 05:30,25,66.99,67,66.84,66.94,168
20190501|2019-03-25 06:00,25,66.93,66.94,66.78,66.85,121
20190501|2019-03-25 06:30,25,66.86,66.96,66.66,66.67,187
20190501|2019-03-25 07:00,25,66.68,66.87,66.66,66.81,85
20190501|2019-03-25 07:30,25,66.83,66.87,66.72,66.76,87
20190501|2019-03-25 08:00,25,66.78,66.96,66.71,66.74,329
20190501|2019-03-25 08:30,25,66.71,67.12,66.67,66.87,568
20190501|2019-03-25 09:00,25,66.86,66.89,66.57,66.61,884
20190501|2019-03-25 09:30,25,66.6,66.86,66.57,66.77,413
20190501|2019-03-25 10:00,25,66.79,67.21,66.77,67.19,646
20190501|2019-03-25 10:30,25,67.17,67.36,67.04,67.26,705
20190501|2019-03-25 11:00,25,67.29,67.3,67.14,67.17,870
20190501|2019-03-25 11:30,25,67.16,67.35,67.1,67.31,544
20190501|2019-03-25 12:00,25,67.33,67.33,67.24,67.27,208
20190501|2019-03-25 12:30,25,67.28,67.64,67.26,67.4,659
20190501|2019-03-25 13:00,25,67.39,67.44,67.18,67.22,770
20190501|2019-03-25 13:30,25,67.22,67.3,67.2,67.27,177
20190501|2019-03-25 14:00,25,67.27,67.29,67.24,67.28,45
20190501|2019-03-25 14:30,25,67.29,67.3,67.22,67.24,93
20190501|2019-03-25 15:00,25,67.24,67.26,67.23,67.26,26
20190501|2019-03-25 15:30,25,67.26,67.29,67.23,67.26,18
20190501|2019-03-25 17:00,26,67.25,67.31,67.25,67.31,4
20190501|2019-03-25 18:00,26,67.35,67.35,67.27,67.31,11
20190501|2019-03-25 18:30,26,67.31,67.44,67.31,67.38,13
20190501|2019-03-25 19:00,26,67.35,67.44,67.31,67.44,9
20190501|2019-03-25 19:30,26,67.45,67.51,67.45,67.51,12
20190501|2019-03-25 20:00,26,67.47,67.49,67.45,67.46,21
20190501|2019-03-25 20:30,26,67.41,67.45,67.38,67.39,11
20190501|2019-03-25 21:00,26,67.42,67.42,67.34,67.37,25
20190501|2019-03-25 21:30,26,67.32,67.35,67.28,67.29,21
20190501|2019-03-25 22:00,26,67.27,67.32,67.25,67.32,22
20190501|2019-03-25 22:30,26,67.32,67.33,67.27,67.32,14
20190501|2019-03-25 23:00,26,67.35,67.35,67.34,67.34,5
20190501|2019-03-25 23:30,26,67.36,67.38,67.33,67.33,8
20190501|2019-03-26 00:00,26,67.32,67.35,67.31,67.31,7
20190501|2019-03-26 00:30,26,67.38,67.41,67.36,67.36,20
20190501|2019-03-26 01:00,26,67.36,67.38,67.34,67.37,18
20190501|2019-03-26 01:30,26,67.36,67.41,67.35,67.36,23
20190501|2019-03-26 02:00,26,67.35,67.46,67.3,67.44,48
20190501|2019-03-26 02:30,26,67.49,67.57,67.48,67.56,54
20190501|2019-03-26 03:00,26,67.5,67.68,67.5,67.6,220
20190501|2019-03-26 03:30,26,67.62,67.64,67.53,67.6,199
20190501|2019-03-26 04:00,26,67.62,67.76,67.47,67.66,289
20190501|2019-03-26 04:30,26,67.67,67.85,67.64,67.74,293
20190501|2019-03-26 05:00,26,67.75,67.91,67.67,67.86,193
20190501|2019-03-26 05:30,26,67.86,67.86,67.73,67.8,312
20190501|2019-03-26 06:00,26,67.78,67.88,67.76,67.85,181
20190501|2019-03-26 06:30,26,67.83,67.87,67.65,67.82,217
20190501|2019-03-26 07:00,26,67.85,68.01,67.84,67.96,343
20190501|2019-03-26 07:30,26,67.96,68.02,67.88,67.92,314
20190501|2019-03-26 08:00,26,67.92,68.18,67.85,68.1,765
20190501|2019-03-26 08:30,26,68.11,68.22,68.06,68.18,404
20190501|2019-03-26 09:00,26,68.18,68.21,67.73,67.89,621
20190501|2019-03-26 09:30,26,67.88,67.97,67.71,67.96,500
20190501|2019-03-26 10:00,26,67.98,67.99,67.73,67.85,523
20190501|2019-03-26 10:30,26,67.85,68.1,67.83,67.99,378
20190501|2019-03-26 11:00,26,68.01,68.01,67.76,67.79,570
20190501|2019-03-26 11:30,26,67.78,67.9,67.67,67.84,464
20190501|2019-03-26 12:00,26,67.83,67.89,67.77,67.82,173
20190501|2019-03-26 12:30,26,67.84,67.84,67.68,67.71,288
20190501|2019-03-26 13:00,26,67.69,68.01,67.59,67.95,795
20190501|2019-03-26 13:30,26,67.92,67.97,67.85,67.96,440
20190501|2019-03-26 14:00,26,67.97,68.04,67.96,67.98,105
20190501|2019-03-26 14:30,26,67.98,68.11,67.98,68.09,33
20190501|2019-03-26 15:00,26,68.1,68.1,68,68,14
20190501|2019-03-26 15:30,26,67.99,68.07,67.98,67.99,27
20190501|2019-03-26 17:30,27,67.87,67.87,67.87,67.87,1
20190501|2019-03-26 18:30,27,67.86,67.87,67.86,67.87,2
20190501|2019-03-26 19:00,27,67.88,67.9,67.87,67.88,7
20190501|2019-03-26 19:30,27,67.89,67.89,67.89,67.89,1
20190501|2019-03-26 20:00,27,67.87,67.99,67.86,67.96,11
20190501|2019-03-26 20:30,27,68.05,68.12,68.05,68.1,6
20190501|2019-03-26 21:00,27,68.13,68.13,68.04,68.12,24
20190501|2019-03-26 21:30,27,68.12,68.12,68.12,68.12,1
20190501|2019-03-26 22:00,27,68.19,68.19,68.17,68.17,4
20190501|2019-03-26 22:30,27,68.15,68.15,68.12,68.12,5
20190501|2019-03-26 23:30,27,68.17,68.17,68.17,68.17,1
20190501|2019-03-27 00:00,27,68.16,68.21,68.16,68.2,30
20190501|2019-03-27 00:30,27,68.2,68.2,68.15,68.15,10
20190501|2019-03-27 01:00,27,68.19,68.2,68.15,68.18,23
20190501|2019-03-27 01:30,27,68.2,68.27,68.13,68.17,45
20190501|2019-03-27 02:00,27,68.12,68.19,68.11,68.19,19
20190501|2019-03-27 02:30,27,68.19,68.27,68.14,68.27,23
20190501|2019-03-27 03:00,27,68.24,68.24,68.09,68.17,290
20190501|2019-03-27 03:30,27,68.19,68.25,68.03,68.12,213
20190501|2019-03-27 04:00,27,68.08,68.17,67.94,68.17,94
20190501|2019-03-27 04:30,27,68.12,68.12,67.81,67.85,44
20190501|2019-03-27 05:00,27,67.85,67.88,67.72,67.83,63
20190501|2019-03-27 05:30,27,67.84,67.91,67.75,67.82,99
20190501|2019-03-27 06:00,27,67.82,67.91,67.78,67.91,42
20190501|2019-03-27 06:30,27,67.9,68.1,67.85,68.07,102
20190501|2019-03-27 07:00,27,68.08,68.09,67.97,68.01,45
20190501|2019-03-27 07:30,27,68.05,68.2,68.05,68.14,141
20190501|2019-03-27 08:00,27,68.15,68.28,68.07,68.24,178
20190501|2019-03-27 08:30,27,68.25,68.34,68.15,68.23,256
20190501|2019-03-27 09:00,27,68.21,68.35,68.1,68.26,218
20190501|2019-03-27 09:30,27,68.21,68.33,67.83,68.16,757
20190501|2019-03-27 10:00,27,68.12,68.17,67.83,67.85,286
20190501|2019-03-27 10:30,27,67.82,67.93,67.2,67.46,479
20190501|2019-03-27 11:00,27,67.47,67.97,67.41,67.92,299
20190501|2019-03-27 11:30,27,67.91,67.93,67.77,67.79,227
20190501|2019-03-27 12:00,27,67.79,67.9,67.7,67.89,135
20190501|2019-03-27 12:30,27,67.89,68.02,67.82,68.02,161
20190501|2019-03-27 13:00,27,68,68.04,67.79,67.82,406
20190501|2019-03-27 13:30,27,67.81,67.84,67.72,67.79,68
20190501|2019-03-27 14:00,27,67.78,67.8,67.74,67.8,40
20190501|2019-03-27 14:30,27,67.76,67.84,67.76,67.8,11
20190501|2019-03-27 15:00,27,67.8,67.83,67.75,67.81,11
20190501|2019-03-27 15:30,27,67.83,67.85,67.83,67.84,7
20190501|2019-03-27 17:00,28,67.87,67.87,67.87,67.87,1
20190501|2019-03-27 18:30,28,67.71,67.72,67.7,67.7,3
20190501|2019-03-27 19:00,28,67.76,67.76,67.69,67.69,2
20190501|2019-03-27 19:30,28,67.67,67.67,67.67,67.67,5
20190501|2019-03-27 20:00,28,67.67,67.75,67.62,67.62,28
20190501|2019-03-27 20:30,28,67.67,67.67,67.55,67.57,14
20190501|2019-03-27 21:00,28,67.59,67.62,67.59,67.62,5
20190501|2019-03-27 21:30,28,67.64,67.67,67.64,67.66,16
20190501|2019-03-27 22:00,28,67.66,67.66,67.66,67.66,5
20190501|2019-03-27 22:30,28,67.69,67.7,67.69,67.7,4
20190501|2019-03-27 23:00,28,67.73,67.73,67.73,67.73,1
20190501|2019-03-27 23:30,28,67.67,67.67,67.67,67.67,1
20190501|2019-03-28 00:00,28,67.65,67.65,67.62,67.62,2
20190501|2019-03-28 00:30,28,67.65,67.65,67.63,67.63,8
20190501|2019-03-28 01:00,28,67.69,67.69,67.68,67.68,10
20190501|2019-03-28 01:30,28,67.67,67.67,67.55,67.55,4
20190501|2019-03-28 02:00,28,67.57,67.63,67.57,67.63,5
20190501|2019-03-28 02:30,28,67.51,67.51,67.48,67.48,5
20190501|2019-03-28 03:00,28,67.46,67.46,67.35,67.35,11
20190501|2019-03-28 03:30,28,67.36,67.42,67.27,67.37,52
20190501|2019-03-28 04:00,28,67.39,67.55,67.29,67.54,38
20190501|2019-03-28 04:30,28,67.54,67.68,67.53,67.68,18
20190501|2019-03-28 05:00,28,67.57,67.57,67.42,67.43,40
20190501|2019-03-28 05:30,28,67.42,67.44,67.37,67.41,36
20190501|2019-03-28 06:00,28,67.42,67.42,67.1,67.1,48
20190501|2019-03-28 06:30,28,67.05,67.23,66.87,67.09,118
20190501|2019-03-28 07:00,28,67.07,67.18,66.97,66.97,24
20190501|2019-03-28 07:30,28,66.97,66.97,66.57,66.83,159
20190501|2019-03-28 08:00,28,66.8,66.83,66.55,66.77,104
20190501|2019-03-28 08:30,28,66.76,67.39,66.76,67.23,121
20190501|2019-03-28 09:00,28,67.17,67.51,67.12,67.37,54
20190501|2019-03-28 09:30,28,67.4,67.48,67.26,67.28,95
20190501|2019-03-28 10:00,28,67.25,67.28,66.99,66.99,39
20190501|2019-03-28 10:30,28,67.03,67.29,67,67.19,64
20190501|2019-03-28 11:00,28,67.24,67.27,66.98,67.11,112
20190501|2019-03-28 11:30,28,67.09,67.8,67.09,67.32,287
20190501|2019-03-28 12:00,28,67.39,67.66,67.39,67.61,17
20190501|2019-03-28 12:30,28,67.61,67.85,67.58,67.84,94
20190501|2019-03-28 13:00,28,67.84,67.96,67.75,67.8,127
20190501|2019-03-28 13:30,28,67.75,67.94,67.75,67.83,25
20190501|2019-03-28 14:00,28,67.89,67.9,67.86,67.86,23
20190501|2019-03-28 15:00,28,67.86,67.86,67.86,67.86,1
20190501|2019-03-28 15:30,28,67.96,68,67.96,68,4
20190501|2019-03-28 17:00,29,68,68.13,68,68.13,2
20190501|2019-03-28 17:30,29,67.98,67.98,67.98,67.98,1
20190501|2019-03-28 18:00,29,67.94,67.94,67.94,67.94,1
20190501|2019-03-28 20:00,29,68,68,67.99,67.99,5
20190501|2019-03-28 20:30,29,68.02,68.02,68.02,68.02,2
20190501|2019-03-28 21:00,29,68.08,68.08,68.07,68.07,2
20190501|2019-03-28 21:30,29,68.18,68.19,68.18,68.19,16
20190501|2019-03-28 22:00,29,68.24,68.31,68.2,68.27,35
20190501|2019-03-28 22:30,29,68.27,68.27,68.16,68.16,30
20190501|2019-03-28 23:00,29,68.16,68.17,68.12,68.16,31
20190501|2019-03-28 23:30,29,68.16,68.17,68.11,68.11,30
20190501|2019-03-29 00:00,29,68.11,68.16,68.11,68.16,32
20190501|2019-03-29 00:30,29,68.19,68.21,68.15,68.2,37
20190501|2019-03-29 01:00,29,68.22,68.22,68.07,68.11,66
20190501|2019-03-29 01:30,29,68.09,68.09,67.93,68.01,33
20190501|2019-03-29 02:00,29,67.88,67.89,67.82,67.89,21
20190501|2019-03-29 02:30,29,68.02,68.03,68.02,68.03,3
20190501|2019-03-29 03:00,29,68.08,68.11,68.08,68.09,15
20190501|2019-03-29 03:30,29,68.02,68.02,68.02,68.02,1
20190501|2019-03-29 04:00,29,68.2,68.2,68.2,68.2,1
20190501|2019-03-29 04:30,29,68.25,68.25,68.15,68.15,29
20190501|2019-03-29 05:00,29,68.16,68.51,68.16,68.51,25
20190501|2019-03-29 05:30,29,68.47,68.5,68.44,68.5,4
20190501|2019-03-29 06:00,29,68.59,68.59,68.57,68.59,52
20190501|2019-03-29 06:30,29,68.63,68.64,68.63,68.64,3
20190501|2019-03-29 07:00,29,68.79,68.84,68.69,68.69,9
20190501|2019-03-29 07:30,29,68.68,68.7,68.68,68.68,6
20190501|2019-03-29 08:00,29,68.79,68.88,68.7,68.78,29
20190501|2019-03-29 08:30,29,68.62,68.62,68.39,68.5,40
20190501|2019-03-29 09:00,29,68.47,68.5,68.22,68.33,54
20190501|2019-03-29 09:30,29,68.36,68.36,68.26,68.31,10
20190501|2019-03-29 10:00,29,68.3,68.4,68.29,68.34,11
20190501|2019-03-29 10:30,29,68.38,68.42,68.38,68.39,22
20190501|2019-03-29 11:00,29,68.34,68.41,68.27,68.41,15
20190501|2019-03-29 11:30,29,68.39,68.42,68.34,68.36,121
20190501|2019-03-29 12:30,29,68.37,68.39,68.33,68.38,53
20190501|2019-03-29 13:00,29,68.39,68.43,68.37,68.38,69
20190601|2016-12-02 10:30,2,57.4,57.4,57.4,57.4,2
20190601|2016-12-02 11:00,2,57.4,57.4,57.4,57.4,3
20190601|2017-01-17 09:30,17,56.95,56.95,56.95,56.95,2
20190601|2017-03-20 05:30,20,51.59,51.59,51.59,51.59,3
20190601|2017-03-20 08:30,20,51.86,51.86,51.85,51.85,2
20190601|2017-03-20 09:30,20,52.02,52.02,52.02,52.02,1
20190601|2017-03-28 07:00,28,52.12,52.12,52.12,52.12,4
20190601|2017-03-30 05:00,30,52.32,52.32,52.32,52.32,3
20190601|2017-03-31 09:30,31,53.1,53.1,53.1,53.1,5
20190601|2017-03-31 13:00,31,53.4,53.5,53.4,53.5,4
20190601|2017-05-04 08:00,4,50.86,50.86,50.86,50.86,4
20190601|2017-05-24 13:00,24,53.53,53.53,53.53,53.53,1
20190601|2017-05-25 03:00,25,54.05,54.05,54.05,54.05,2
20190601|2017-05-25 03:30,25,53.58,53.65,53.58,53.65,2
20190601|2017-06-09 13:30,9,50.92,50.92,50.92,50.92,5
20190601|2017-06-12 05:30,12,51.21,51.21,51.21,51.21,1
20190601|2017-06-21 11:30,21,49.9,49.9,49.78,49.78,42
20190601|2017-06-21 12:00,21,49.48,49.48,49.48,49.48,5
20190601|2017-07-07 07:30,7,51.08,51.08,51.08,51.08,1
20190601|2017-07-13 12:30,13,52.01,52.01,52.01,52.01,6
20190601|2017-07-13 13:00,13,51.99,51.99,51.99,51.99,1
20190601|2017-07-26 05:30,26,52.97,52.97,52.97,52.97,7
20190601|2017-08-22 10:00,22,52.57,52.57,52.57,52.57,1
20190601|2017-08-29 14:30,29,52.86,52.87,52.84,52.86,55
20190601|2017-08-29 15:00,29,52.88,52.9,52.88,52.9,45
20190601|2017-08-29 15:30,29,52.92,52.92,52.86,52.86,55
20190601|2017-09-13 05:30,13,54.62,54.62,54.62,54.62,2
20190601|2017-09-13 06:00,13,54.6,54.6,54.6,54.6,1
20190601|2017-09-13 10:30,13,54.7,54.7,54.7,54.7,1
20190601|2017-09-18 07:30,18,55.31,55.31,55.31,55.31,1
20190601|2017-10-11 13:00,11,54.83,54.83,54.83,54.83,1
20190601|2017-10-19 05:00,19,54.82,54.82,54.82,54.82,1
20190601|2017-11-08 08:30,8,59.11,59.11,59.11,59.11,1
20190601|2017-11-09 13:30,9,59.68,59.68,59.68,59.68,3
20190601|2017-11-28 13:30,28,59.46,59.46,59.46,59.46,1
20190601|2017-11-28 15:00,28,59.29,59.29,59.29,59.29,1
20190601|2017-12-28 07:30,28,61.4,61.46,61.4,61.46,2
20190601|2017-12-28 08:00,28,61.44,61.44,61.39,61.39,17
20190601|2017-12-28 08:30,28,61.35,61.35,61.35,61.35,1
20190601|2017-12-28 09:00,28,61.37,61.37,61.37,61.37,1
20190601|2017-12-28 09:30,28,61.41,61.41,61.39,61.39,8
20190601|2017-12-28 10:00,28,61.4,61.45,61.22,61.3,84
20190601|2017-12-28 10:30,28,61.3,61.31,61.16,61.23,187
20190601|2017-12-28 11:00,28,61.2,61.3,61.2,61.3,24
20190601|2017-12-28 11:30,28,61.26,61.31,61.23,61.31,83
20190601|2017-12-28 12:00,28,61.31,61.34,61.25,61.3,109
20190601|2017-12-28 12:30,28,61.29,61.37,61.28,61.37,46
20190601|2017-12-28 13:00,28,61.37,61.52,61.35,61.52,179
20190601|2017-12-28 13:30,28,61.51,61.53,61.51,61.53,17
20190601|2018-01-02 13:00,2,61.7,61.7,61.7,61.7,1
20190601|2018-01-04 13:00,4,62.25,62.25,62.25,62.25,1
20190601|2018-01-09 13:00,9,63.54,63.54,63.54,63.54,5
20190601|2018-01-10 02:30,10,63.59,63.59,63.59,63.59,1
20190601|2018-01-10 08:30,10,63.46,63.46,63.46,63.46,1
20190601|2018-01-11 08:30,11,63.45,63.45,63.45,63.45,2
20190601|2018-01-12 11:00,12,63.7,63.7,63.7,63.7,1
20190601|2018-01-12 12:00,12,63.72,63.72,63.72,63.72,1
20190601|2018-01-15 08:30,16,64.12,64.12,64.12,64.12,3
20190601|2018-01-18 06:00,18,63.97,63.97,63.97,63.97,1
20190601|2018-01-18 10:00,18,64.04,64.11,64.04,64.1,17
20190601|2018-01-26 08:30,26,64.57,64.57,64.57,64.57,1
20190601|2018-01-29 14:30,29,64.1,64.1,64.1,64.1,1
20190601|2018-01-31 09:30,31,63.4,63.4,63.4,63.4,2
20190601|2018-02-05 10:00,5,62.93,62.93,62.93,62.93,1
20190601|2018-02-06 19:30,7,62.47,62.47,62.47,62.47,1
20190601|2018-02-07 10:00,7,61.03,61.03,61.03,61.03,1
20190601|2018-02-08 08:30,8,60.61,60.61,60.58,60.58,2
20190601|2018-02-08 09:00,8,60.43,60.43,60.43,60.43,1
20190601|2018-02-08 10:30,8,60.3,60.3,60.3,60.3,1
20190601|2018-02-09 12:00,9,58.64,58.68,58.64,58.68,26
20190601|2018-02-09 12:30,9,58.44,58.44,58.18,58.18,73
20190601|2018-02-09 13:00,9,58.8,58.84,58.8,58.84,25
20190601|2018-02-09 14:00,9,58.62,58.62,58.62,58.62,1
20190601|2018-02-12 00:30,12,59.23,59.23,59.23,59.23,1
20190601|2018-02-12 04:00,12,59.48,59.48,59.48,59.48,1
20190601|2018-02-12 06:30,12,59.39,59.39,59.39,59.39,1
20190601|2018-02-12 08:30,12,59.06,59.06,59.06,59.06,1
20190601|2018-02-12 09:30,12,59.24,59.24,59.24,59.24,1
20190601|2018-02-13 06:00,13,58.67,58.67,58.67,58.67,1
20190601|2018-02-14 03:30,14,58.6,58.6,58.6,58.6,1
20190601|2018-02-15 09:30,15,59.25,59.25,59.25,59.25,1
20190601|2018-02-15 11:30,15,59.46,59.46,59.46,59.46,6
20190601|2018-02-15 13:30,15,59.79,59.79,59.77,59.77,5
20190601|2018-02-15 14:30,15,59.81,59.81,59.77,59.77,9
20190601|2018-02-15 15:00,15,59.73,59.73,59.73,59.73,1
20190601|2018-02-16 06:30,16,59.97,60.07,59.97,60.07,6
20190601|2018-02-16 07:00,16,60.17,60.2,60.04,60.05,7
20190601|2018-02-16 07:30,16,60.04,60.04,60.01,60.01,2
20190601|2018-02-16 08:00,16,59.92,59.92,59.79,59.79,4
20190601|2018-02-16 13:30,16,60.15,60.15,60.15,60.15,1
20190601|2018-02-20 04:30,20,60.6,60.6,60.6,60.6,1
20190601|2018-02-20 05:00,20,60.48,60.48,60.48,60.48,1
20190601|2018-02-21 08:30,21,60.82,60.82,60.82,60.82,1
20190601|2018-02-22 10:00,22,61.25,61.25,61.25,61.25,1
20190601|2018-02-22 10:30,22,61.56,61.56,61.56,61.56,1
20190601|2018-02-22 12:00,22,61.5,61.5,61.5,61.5,1
20190601|2018-02-22 14:30,22,61.34,61.34,61.32,61.32,2
20190601|2018-02-23 08:00,23,61.62,61.62,61.62,61.62,1
20190601|2018-02-23 08:30,23,61.53,61.53,61.53,61.53,3
20190601|2018-02-23 10:30,23,61.96,62.01,61.96,62.01,2
20190601|2018-02-23 15:30,23,62.4,62.42,62.4,62.42,5
20190601|2018-02-26 10:30,26,62.71,62.71,62.71,62.71,2
20190601|2018-02-26 11:00,26,62.76,62.76,62.76,62.76,1
20190601|2018-02-26 12:00,26,62.75,62.76,62.75,62.76,2
20190601|2018-02-26 15:00,26,62.87,62.87,62.87,62.87,1
20190601|2018-02-27 09:30,27,62.34,62.34,62.34,62.34,1
20190601|2018-02-27 12:00,27,62.37,62.37,62.37,62.37,1
20190601|2018-02-28 14:30,28,60.55,60.57,60.55,60.57,4
20190601|2018-03-01 11:30,1,59.75,59.75,59.75,59.75,1
20190601|2018-03-06 07:30,6,61.71,61.71,61.71,61.71,1
20190601|2018-03-06 10:00,6,61.36,61.36,61.36,61.36,4
20190601|2018-03-07 10:00,7,61.46,61.46,61.46,61.46,4
20190601|2018-03-07 11:00,7,60.35,60.36,60.35,60.36,6
20190601|2018-03-08 03:30,8,60.41,60.41,60.41,60.41,1
20190601|2018-03-08 07:00,8,60.63,60.63,60.63,60.63,1
20190601|2018-03-08 09:00,8,60.51,60.51,60.45,60.45,3
20190601|2018-03-08 09:30,8,60.19,60.19,60.06,60.16,9
20190601|2018-03-09 04:30,9,60.57,60.58,60.57,60.58,3
20190601|2018-03-09 12:00,9,61.43,61.43,61.43,61.43,1
20190601|2018-03-09 13:00,9,61.6,61.62,61.59,61.62,4
20190601|2018-03-09 13:30,9,61.62,61.69,61.62,61.62,21
20190601|2018-03-13 08:30,13,62.04,62.04,62.04,62.04,1
20190601|2018-03-13 12:00,13,61.25,61.25,61.25,61.25,6
20190601|2018-03-14 10:00,14,60.99,60.99,60.99,60.99,1
20190601|2018-03-15 13:30,15,61.53,61.53,61.53,61.53,2
20190601|2018-03-16 06:00,16,61.6,61.6,61.6,61.6,1
20190601|2018-03-16 09:30,16,61.57,61.57,61.57,61.57,1
20190601|2018-03-16 10:30,16,62.12,62.12,62.12,62.12,1
20190601|2018-03-18 18:30,19,62.04,62.04,62.04,62.04,2
20190601|2018-03-20 07:30,20,62.67,62.67,62.67,62.67,1
20190601|2018-03-21 09:00,21,63.45,63.45,63.45,63.45,1
20190601|2018-03-21 10:00,21,63.94,64.14,63.94,64.14,3
20190601|2018-03-21 10:30,21,64.24,64.24,64.24,64.24,1
20190601|2018-03-21 11:00,21,64.03,64.03,64.03,64.03,2
20190601|2018-03-21 13:30,21,64.5,64.5,64.5,64.5,1
20190601|2018-03-22 10:30,22,63.86,63.9,63.86,63.9,3
20190601|2018-03-22 11:00,22,64.1,64.1,64.1,64.1,1
20190601|2018-03-22 13:30,22,63.92,63.92,63.92,63.92,1
20190601|2018-03-22 19:30,23,64.3,64.3,64.3,64.3,1
20190601|2018-03-23 09:30,23,64.69,64.69,64.69,64.69,1
20190601|2018-03-23 12:30,23,64.56,64.56,64.56,64.56,1
20190601|2018-03-23 14:00,23,64.85,64.85,64.85,64.85,1
20190601|2018-03-26 09:00,26,64.73,64.73,64.73,64.73,1
20190601|2018-03-26 11:30,26,64.62,64.62,64.62,64.62,1
20190601|2018-03-26 12:00,26,64.67,64.67,64.67,64.67,2
20190601|2018-03-27 07:00,27,64.96,64.96,64.96,64.96,4
20190601|2018-03-27 13:00,27,64.76,64.76,64.75,64.75,4
20190601|2018-03-28 10:00,28,64.58,64.58,64.58,64.58,1
20190601|2018-03-28 11:00,28,63.72,63.72,63.72,63.72,1
20190601|2018-03-28 14:00,28,64.18,64.2,64.18,64.19,4
20190601|2018-03-28 14:30,28,64.33,64.33,64.25,64.28,22
20190601|2018-03-29 12:00,29,64.51,64.51,64.51,64.51,1
20190601|2018-04-02 11:30,2,63.37,63.37,63.37,63.37,1
20190601|2018-04-03 07:00,3,63.23,63.23,63.23,63.23,5
20190601|2018-04-03 10:00,3,63.74,63.74,63.74,63.74,1
20190601|2018-04-04 01:00,4,63.48,63.48,63.45,63.45,4
20190601|2018-04-04 02:30,4,63.5,63.5,63.5,63.5,1
20190601|2018-04-04 09:30,4,62.87,62.87,62.87,62.87,1
20190601|2018-04-04 11:30,4,63.3,63.3,63.3,63.3,1
20190601|2018-04-04 12:00,4,63.34,63.34,63.34,63.34,6
20190601|2018-04-05 03:00,5,63.82,63.82,63.82,63.82,1
20190601|2018-04-05 06:30,5,63.71,63.71,63.71,63.71,1
20190601|2018-04-05 11:00,5,64.05,64.05,64.05,64.05,1
20190601|2018-04-06 06:30,6,63.6,63.6,63.6,63.6,1
20190601|2018-04-06 10:00,6,63.43,63.43,63.43,63.43,4
20190601|2018-04-06 10:30,6,63.11,63.13,63.1,63.11,8
20190601|2018-04-06 11:00,6,63.2,63.2,63.2,63.2,1
20190601|2018-04-06 11:30,6,63.27,63.37,63.26,63.37,31
20190601|2018-04-09 07:30,9,63.62,63.62,63.62,63.62,1
20190601|2018-04-09 08:00,9,63.65,63.65,63.65,63.65,1
20190601|2018-04-09 08:30,9,63.75,63.76,63.75,63.75,4
20190601|2018-04-09 09:00,9,63.79,63.96,63.75,63.85,22
20190601|2018-04-10 03:00,10,64.55,64.55,64.55,64.55,1
20190601|2018-04-10 09:30,10,64.77,64.77,64.77,64.77,1
20190601|2018-04-10 10:00,10,64.86,64.97,64.86,64.97,2
20190601|2018-04-10 11:30,10,65.12,65.12,65.12,65.12,2
20190601|2018-04-10 12:30,10,65.27,65.27,65.27,65.27,1
20190601|2018-04-10 13:30,10,65.21,65.21,65.21,65.21,1
20190601|2018-04-10 14:30,10,65.23,65.23,65.23,65.23,3
20190601|2018-04-10 15:00,10,65.26,65.26,65.15,65.15,4
20190601|2018-04-11 04:30,11,65.3,65.3,65.3,65.3,2
20190601|2018-04-11 05:30,11,65.41,65.41,65.41,65.41,1
20190601|2018-04-11 06:00,11,65.45,65.45,65.45,65.45,2
20190601|2018-04-11 13:30,11,66.26,66.26,66.26,66.26,1
20190601|2018-04-11 15:00,11,66.26,66.27,66.26,66.27,3
20190601|2018-04-11 21:00,12,66.3,66.3,66.3,66.3,6
20190601|2018-04-12 08:30,12,65.97,65.97,65.97,65.97,1
20190601|2018-04-12 13:00,12,66.05,66.05,66.03,66.03,2
20190601|2018-04-16 07:30,16,66.04,66.16,66.04,66.16,12
20190601|2018-04-16 08:00,16,66.08,66.18,66.08,66.18,2
20190601|2018-04-16 08:30,16,66.19,66.22,65.82,65.97,16
20190601|2018-04-16 09:00,16,66.15,66.21,66.15,66.2,21
20190601|2018-04-16 09:30,16,66.21,66.21,66.14,66.14,8
20190601|2018-04-16 13:30,16,65.86,65.86,65.86,65.86,1
20190601|2018-04-16 14:00,16,65.85,65.9,65.85,65.9,3
20190601|2018-04-17 04:00,17,65.97,66.07,65.97,66.07,4
20190601|2018-04-17 07:00,17,66.04,66.04,66.04,66.04,1
20190601|2018-04-17 07:30,17,65.8,65.8,65.72,65.73,15
20190601|2018-04-18 04:00,18,66.4,66.4,66.4,66.4,1
20190601|2018-04-18 04:30,18,66.42,66.46,66.42,66.42,9
20190601|2018-04-18 05:00,18,66.48,66.49,66.48,66.49,11
20190601|2018-04-18 05:30,18,66.47,66.49,66.47,66.49,2
20190601|2018-04-18 08:00,18,66.88,66.88,66.88,66.88,1
20190601|2018-04-18 09:30,18,67.06,67.06,67.06,67.06,2
20190601|2018-04-18 10:00,18,66.87,66.87,66.87,66.87,6
20190601|2018-04-18 10:30,18,66.69,66.69,66.67,66.67,3
20190601|2018-04-18 13:00,18,66.99,66.99,66.99,66.99,1
20190601|2018-04-19 05:30,19,67.57,67.57,67.57,67.57,1
20190601|2018-04-19 06:00,19,67.72,67.72,67.72,67.72,1
20190601|2018-04-19 06:30,19,67.99,67.99,67.99,67.99,1
20190601|2018-04-19 07:00,19,67.78,67.78,67.78,67.78,1
20190601|2018-04-19 13:30,19,67.6,67.6,67.59,67.59,5
20190601|2018-04-19 14:00,19,67.66,67.66,67.66,67.66,1
20190601|2018-04-20 08:30,20,67.13,67.13,67.11,67.11,2
20190601|2018-04-20 11:30,20,67.61,67.61,67.61,67.61,1
20190601|2018-04-20 13:30,20,67.93,67.93,67.93,67.93,1
20190601|2018-04-20 14:30,20,67.67,67.67,67.67,67.67,2
20190601|2018-04-22 21:00,23,67.85,67.85,67.85,67.85,1
20190601|2018-04-23 08:00,23,67.42,67.42,67.42,67.42,1
20190601|2018-04-23 10:00,23,67.85,67.85,67.85,67.85,1
20190601|2018-04-23 13:00,23,68.39,68.39,68.38,68.38,7
20190601|2018-04-24 08:30,24,68.67,68.68,68.64,68.68,3
20190601|2018-04-24 11:00,24,68.58,68.58,68.58,68.58,1
20190601|2018-04-24 13:00,24,67.67,67.67,67.67,67.67,4
20190601|2018-04-24 13:30,24,67.75,67.75,67.75,67.75,2
20190601|2018-04-24 14:00,24,67.68,67.68,67.68,67.68,1
20190601|2018-04-25 06:00,25,67.7,67.7,67.7,67.7,1
20190601|2018-04-25 11:30,25,67.58,67.58,67.55,67.55,2
20190601|2018-04-25 12:00,25,67.5,67.51,67.44,67.44,6
20190601|2018-04-25 12:30,25,67.86,67.86,67.75,67.76,13
20190601|2018-04-25 13:00,25,67.73,67.73,67.73,67.73,1
20190601|2018-04-25 13:30,25,67.83,67.92,67.83,67.86,15
20190601|2018-04-26 03:00,26,68.15,68.19,68.14,68.17,19
20190601|2018-04-26 03:30,26,68.18,68.18,68.18,68.18,1
20190601|2018-04-26 12:00,26,68.19,68.19,68.19,68.19,1
20190601|2018-04-26 13:00,26,68.31,68.31,68.31,68.31,1
20190601|2018-04-26 13:30,26,68.34,68.34,68.34,68.34,2
20190601|2018-04-27 09:30,27,68.26,68.26,68.26,68.26,2
20190601|2018-04-27 13:00,27,68.39,68.39,68.39,68.39,1
20190601|2018-04-30 09:00,30,68.58,68.58,68.58,68.58,2
20190601|2018-04-30 09:30,30,68.61,68.61,68.61,68.61,1
20190601|2018-04-30 10:00,30,68.73,68.73,68.73,68.73,1
20190601|2018-04-30 12:00,30,69.21,69.21,69.21,69.21,1
20190601|2018-04-30 12:30,30,69.36,69.36,69.36,69.36,1
20190601|2018-04-30 13:00,30,69.3,69.3,69.3,69.3,1
20190601|2018-04-30 13:30,30,68.88,68.88,68.88,68.88,1
20190601|2018-05-01 02:30,1,68.95,68.95,68.95,68.95,1
20190601|2018-05-01 07:30,1,68.59,68.59,68.59,68.59,1
20190601|2018-05-01 08:00,1,68.78,68.78,68.54,68.54,3
20190601|2018-05-01 08:30,1,68.47,68.47,68.47,68.47,1
20190601|2018-05-01 09:00,1,68.33,68.33,68.33,68.33,1
20190601|2018-05-01 09:30,1,68.28,68.33,68.11,68.33,29
20190601|2018-05-01 15:30,1,68.21,68.21,68.21,68.21,1
20190601|2018-05-02 04:30,2,68.06,68.06,68.06,68.06,1
20190601|2018-05-02 05:30,2,68.07,68.07,68.07,68.07,1
20190601|2018-05-02 08:30,2,67.95,67.95,67.95,67.95,1
20190601|2018-05-02 13:00,2,68.3,68.3,68.27,68.27,2
20190601|2018-05-03 08:30,3,67.91,67.91,67.91,67.91,1
20190601|2018-05-03 09:30,3,67.79,67.79,67.79,67.79,1
20190601|2018-05-03 11:30,3,68.16,68.16,68.16,68.16,1
20190601|2018-05-03 13:30,3,68.41,68.41,68.38,68.38,3
20190601|2018-05-04 08:00,4,68.45,68.45,68.45,68.45,1
20190601|2018-05-04 10:00,4,68.97,69.01,68.97,69.01,2
20190601|2018-05-04 10:30,4,69.42,69.42,69.42,69.42,2
20190601|2018-05-04 11:00,4,69.68,69.68,69.65,69.65,2
20190601|2018-05-04 12:00,4,69.64,69.64,69.64,69.64,1
20190601|2018-05-06 22:00,7,70.1,70.1,70.1,70.1,1
20190601|2018-05-07 09:00,7,70.56,70.56,70.56,70.56,1
20190601|2018-05-07 09:30,7,70.65,70.65,70.65,70.65,3
20190601|2018-05-07 14:00,7,70.24,70.32,70.24,70.32,2
20190601|2018-05-08 08:30,8,70.52,70.54,70.45,70.54,91
20190601|2018-05-08 09:00,8,70.43,70.43,70.33,70.33,4
20190601|2018-05-08 09:30,8,70.31,70.37,70.3,70.35,5
20190601|2018-05-08 10:00,8,69.86,69.86,69.86,69.86,1
20190601|2018-05-08 10:30,8,69.76,69.76,69.76,69.76,1
20190601|2018-05-08 13:00,8,70.35,70.36,70.35,70.36,3
20190601|2018-05-09 02:00,9,71.19,71.19,71.19,71.19,1
20190601|2018-05-09 09:00,9,71.45,71.45,71.45,71.45,1
20190601|2018-05-09 09:30,9,71.49,71.49,71.49,71.49,1
20190601|2018-05-09 10:00,9,71.66,71.66,71.66,71.66,2
20190601|2018-05-09 10:30,9,71.55,71.55,71.55,71.55,1
20190601|2018-05-09 11:00,9,71.55,71.55,71.55,71.55,1
20190601|2018-05-09 11:30,9,71.64,71.69,71.64,71.69,2
20190601|2018-05-09 12:30,9,71.62,71.68,71.62,71.68,2
20190601|2018-05-09 20:00,10,72.15,72.15,72.15,72.15,20
20190601|2018-05-10 07:30,10,72.28,72.28,72.28,72.28,1
20190601|2018-05-10 08:30,10,71.78,71.78,71.78,71.78,6
20190601|2018-05-10 10:00,10,71.84,71.84,71.84,71.84,1
20190601|2018-05-10 11:30,10,71.69,71.69,71.62,71.66,4
20190601|2018-05-10 12:00,10,71.78,71.78,71.78,71.78,1
20190601|2018-05-10 13:30,10,72.27,72.27,72.27,72.27,1
20190601|2018-05-10 14:00,10,72.28,72.31,72.27,72.31,7
20190601|2018-05-10 14:30,10,72.31,72.31,72.31,72.31,1
20190601|2018-05-11 07:30,11,72.18,72.18,72.18,72.18,1
20190601|2018-05-11 10:00,11,72.45,72.45,72.45,72.45,1
20190601|2018-05-11 13:00,11,72.53,72.55,72.33,72.33,36
20190601|2018-05-14 09:00,14,72.67,72.67,72.67,72.67,1
20190601|2018-05-14 09:30,14,72.88,72.9,72.88,72.9,4
20190601|2018-05-14 10:30,14,72.98,73.04,72.98,73.04,4
20190601|2018-05-14 11:30,14,72.92,72.92,72.92,72.92,1
20190601|2018-05-14 12:30,14,73.03,73.03,73.03,73.03,1
20190601|2018-05-14 13:00,14,72.94,72.94,72.94,72.94,1
20190601|2018-05-14 13:30,14,73.14,73.14,73.14,73.14,3
20190601|2018-05-14 14:30,14,73.14,73.14,73.14,73.14,1
20190601|2018-05-15 04:30,15,73.69,73.69,73.69,73.69,2
20190601|2018-05-15 08:00,15,73.31,73.31,73.31,73.31,1
20190601|2018-05-15 09:00,15,72.97,72.97,72.97,72.97,3
20190601|2018-05-15 09:30,15,73.49,73.49,73.49,73.49,1
20190601|2018-05-15 11:30,15,73.96,73.96,73.96,73.96,1
20190601|2018-05-15 12:00,15,74,74,73.71,73.71,2
20190601|2018-05-15 12:30,15,73.88,73.88,73.88,73.88,1
20190601|2018-05-15 14:00,15,73.51,73.51,73.51,73.51,1
20190601|2018-05-16 05:30,16,73.32,73.32,73.32,73.32,1
20190601|2018-05-16 06:00,16,73.3,73.3,73.3,73.3,1
20190601|2018-05-16 09:00,16,73.23,73.23,73.23,73.23,1
20190601|2018-05-16 11:00,16,73.52,73.53,73.46,73.52,24
20190601|2018-05-16 11:30,16,73.93,73.93,73.93,73.93,25
20190601|2018-05-16 12:00,16,73.83,73.88,73.82,73.88,28
20190601|2018-05-16 13:00,16,74.05,74.05,74.05,74.05,5
20190601|2018-05-16 13:30,16,74.34,74.34,74.34,74.34,2
20190601|2018-05-16 15:30,16,74.45,74.45,74.45,74.45,1
20190601|2018-05-17 08:00,17,74.89,74.89,74.89,74.89,1
20190601|2018-05-17 08:30,17,74.71,74.71,74.71,74.71,1
20190601|2018-05-17 11:30,17,75.09,75.09,75.09,75.09,1
20190601|2018-05-18 07:30,18,75.23,75.23,75.23,75.23,20
20190601|2018-05-18 08:00,18,75.2,75.2,75.2,75.2,1
20190601|2018-05-18 09:00,18,74.87,74.87,74.84,74.84,4
20190601|2018-05-18 10:30,18,74.85,74.85,74.85,74.85,1
20190601|2018-05-18 12:30,18,74.75,74.75,74.67,74.67,4
20190601|2018-05-18 14:30,18,74.61,74.61,74.61,74.61,1
20190601|2018-05-21 09:00,21,74.48,74.48,74.48,74.48,1
20190601|2018-05-21 09:30,21,74.61,74.61,74.61,74.61,2
20190601|2018-05-21 12:00,21,74.91,74.91,74.91,74.91,2
20190601|2018-05-21 13:00,21,75.02,75.02,75.02,75.02,2
20190601|2018-05-21 14:30,21,75.25,75.25,75.25,75.25,2
20190601|2018-05-22 10:00,22,75.81,75.81,75.81,75.81,2
20190601|2018-05-22 10:30,22,75.91,75.91,75.91,75.91,1
20190601|2018-05-22 11:00,22,75.94,75.94,75.82,75.82,2
20190601|2018-05-23 05:00,23,74.82,74.95,74.82,74.95,50
20190601|2018-05-23 07:00,23,75.19,75.2,75.19,75.2,2
20190601|2018-05-23 10:00,23,74.98,75.08,74.98,75.08,8
20190601|2018-05-23 10:30,23,75.17,75.17,75.17,75.17,3
20190601|2018-05-23 11:00,23,75.15,75.15,75.15,75.15,1
20190601|2018-05-24 11:00,24,75.13,75.13,75.13,75.13,2
20190601|2018-05-24 13:00,24,74.79,74.79,74.79,74.79,1
20190601|2018-05-25 02:30,25,74.52,74.52,74.4,74.4,4
20190601|2018-05-25 10:00,25,72.79,72.79,72.79,72.79,1
20190601|2018-05-25 10:30,25,72.86,72.86,72.86,72.86,1
20190601|2018-05-28 00:00,29,71.67,71.67,71.67,71.67,1
20190601|2018-05-28 08:00,29,71.67,71.67,71.67,71.67,1
20190601|2018-05-28 09:30,29,71.95,71.95,71.95,71.95,1
20190601|2018-05-28 10:30,29,71.92,71.92,71.92,71.92,1
20190601|2018-05-28 11:00,29,71.88,71.88,71.88,71.88,5
20190601|2018-05-28 11:30,29,71.98,71.98,71.98,71.98,1
20190601|2018-05-28 17:30,29,72,72,71.97,71.97,3
20190601|2018-05-29 12:00,29,71.72,71.72,71.72,71.72,1
20190601|2018-05-30 02:00,30,72.07,72.07,72.07,72.07,1
20190601|2018-05-30 08:30,30,72.97,72.98,72.91,72.91,3
20190601|2018-05-30 09:00,30,73.06,73.06,73.06,73.06,1
20190601|2018-05-30 10:00,30,73.43,73.43,73.4,73.4,3
20190601|2018-05-31 07:30,31,74.14,74.18,74.14,74.18,3
20190601|2018-05-31 08:00,31,74.1,74.1,74.1,74.1,1
20190601|2018-05-31 10:00,31,74.57,74.83,74.57,74.83,5
20190601|2018-06-01 08:30,1,73.35,73.35,73.35,73.35,1
20190601|2018-06-01 09:30,1,73.02,73.02,73.02,73.02,10
20190601|2018-06-04 04:00,4,73.43,73.43,73.28,73.28,2
20190601|2018-06-04 08:30,4,73.28,73.28,73.09,73.09,12
20190601|2018-06-04 10:30,4,72.82,72.82,72.82,72.82,2
20190601|2018-06-04 13:00,4,72.54,72.59,72.54,72.59,30
20190601|2018-06-04 13:30,4,72.41,72.45,72.41,72.45,10
20190601|2018-06-05 05:00,5,71.74,71.74,71.74,71.74,1
20190601|2018-06-05 06:00,5,71.6,71.6,71.6,71.6,1
20190601|2018-06-05 08:30,5,71.44,71.44,71.44,71.44,2
20190601|2018-06-05 12:30,5,71.67,71.67,71.67,71.67,1
20190601|2018-06-06 09:00,6,72.07,72.07,72.07,72.07,1
20190601|2018-06-06 09:30,6,71.4,71.4,71.4,71.4,3
20190601|2018-06-06 11:30,6,71.69,71.69,71.61,71.61,2
20190601|2018-06-06 13:00,6,71.77,71.82,71.77,71.82,6
20190601|2018-06-07 05:30,7,72.46,72.46,72.46,72.46,1
20190601|2018-06-07 10:00,7,73.02,73.02,73.02,73.02,1
20190601|2018-06-07 10:30,7,73.11,73.11,73.11,73.11,1
20190601|2018-06-08 09:30,8,73.26,73.26,73.26,73.26,1
20190601|2018-06-08 13:30,8,73.2,73.2,73.2,73.2,1
20190601|2018-06-08 14:00,8,73.15,73.15,73.15,73.15,9
20190601|2018-06-11 05:00,11,72.4,72.4,72.4,72.4,1
20190601|2018-06-11 06:00,11,72.57,72.57,72.57,72.57,1
20190601|2018-06-11 09:00,11,73.14,73.14,73.14,73.14,3
20190601|2018-06-11 10:00,11,73.08,73.08,73.08,73.08,1
20190601|2018-06-11 11:00,11,73.19,73.19,73.19,73.19,10
20190601|2018-06-12 00:30,12,73.3,73.3,73.3,73.3,1
20190601|2018-06-12 07:30,12,72.9,72.9,72.9,72.9,2
20190601|2018-06-12 09:30,12,73.19,73.19,73.19,73.19,1
20190601|2018-06-12 10:30,12,73.23,73.23,73.23,73.23,2
20190601|2018-06-12 11:00,12,73.24,73.24,73.24,73.24,2
20190601|2018-06-12 13:30,12,72.72,72.72,72.72,72.72,3
20190601|2018-06-13 07:00,13,72.79,72.79,72.79,72.79,1
20190601|2018-06-13 07:30,13,72.74,72.74,72.73,72.74,5
20190601|2018-06-13 09:00,13,72.78,72.78,72.78,72.78,1
20190601|2018-06-13 10:00,13,73.39,73.39,73.19,73.19,9
20190601|2018-06-13 10:30,13,73.28,73.28,73.28,73.28,1
20190601|2018-06-13 12:00,13,73.64,73.64,73.64,73.64,3
20190601|2018-06-13 15:30,13,73.6,73.6,73.6,73.6,1
20190601|2018-06-14 09:30,14,72.93,72.93,72.93,72.93,1
20190601|2018-06-15 04:30,15,71.99,71.99,71.98,71.98,2
20190601|2018-06-15 07:00,15,72.31,72.31,72.31,72.31,1
20190601|2018-06-15 08:00,15,72.05,72.05,72.05,72.05,1
20190601|2018-06-15 08:30,15,71.68,71.69,71.68,71.69,4
20190601|2018-06-15 10:00,15,70.47,70.47,70.47,70.47,1
20190601|2018-06-15 10:30,15,70.27,70.27,70.27,70.27,1
20190601|2018-06-15 14:30,15,70.24,70.24,70.24,70.24,3
20190601|2018-06-17 20:30,18,69.81,69.81,69.81,69.81,1
20190601|2018-06-18 03:00,18,70.34,70.34,70.34,70.34,1
20190601|2018-06-18 08:00,18,71.17,71.17,71.17,71.17,1
20190601|2018-06-18 09:30,18,71.2,71.2,71.2,71.2,1
20190601|2018-06-18 10:00,18,71.17,71.17,71.17,71.17,1
20190601|2018-06-19 03:30,19,71.4,71.4,71.4,71.4,1
20190601|2018-06-19 06:30,19,71.17,71.17,71.17,71.17,1
20190601|2018-06-19 11:30,19,71.33,71.33,71.33,71.33,1
20190601|2018-06-19 13:00,19,71.57,71.57,71.55,71.55,2
20190601|2018-06-19 13:30,19,71.52,71.53,71.52,71.53,3
20190601|2018-06-20 03:30,20,71.8,71.8,71.8,71.8,1
20190601|2018-06-20 08:00,20,71.81,71.88,71.81,71.88,4
20190601|2018-06-20 08:30,20,71.87,71.89,71.87,71.87,7
20190601|2018-06-20 09:00,20,71.82,71.82,71.82,71.82,1
20190601|2018-06-20 09:30,20,71.59,71.64,71.57,71.64,10
20190601|2018-06-20 10:00,20,71.42,71.47,71.41,71.47,10
20190601|2018-06-20 11:00,20,71.5,71.5,71.5,71.5,9
20190601|2018-06-20 13:00,20,71.23,71.23,71.23,71.23,1
20190601|2018-06-20 13:30,20,71.05,71.05,71.05,71.05,1
20190601|2018-06-20 15:00,20,70.7,70.7,70.69,70.69,2
20190601|2018-06-21 07:30,21,70.56,70.56,70.56,70.56,1
20190601|2018-06-21 08:00,21,70.59,70.59,70.59,70.59,1
20190601|2018-06-21 09:00,21,70.24,70.24,70.24,70.24,3
20190601|2018-06-21 09:30,21,70.15,70.39,70.15,70.39,2
20190601|2018-06-21 10:00,21,70.5,70.52,70.5,70.52,2
20190601|2018-06-21 10:30,21,70.18,70.31,70.18,70.31,5
20190601|2018-06-21 11:30,21,70.45,70.45,70.45,70.45,1
20190601|2018-06-21 13:00,21,70.23,70.23,70.23,70.23,1
20190601|2018-06-21 15:30,21,69.97,69.97,69.97,69.97,1
20190601|2018-06-21 20:00,22,70.68,70.68,70.68,70.68,1
20190601|2018-06-22 03:30,22,70.57,70.71,70.52,70.71,33
20190601|2018-06-22 07:30,22,71.59,71.59,71.58,71.58,5
20190601|2018-06-22 09:00,22,71.59,71.59,71.59,71.59,1
20190601|2018-06-22 10:00,22,71.5,71.5,71.45,71.45,3
20190601|2018-06-22 11:00,22,71.5,71.5,71.5,71.5,1
20190601|2018-06-22 12:00,22,71.02,71.02,71.02,71.02,1
20190601|2018-06-22 12:30,22,71.44,71.6,71.44,71.6,4
20190601|2018-06-25 11:30,25,71.48,71.48,71.48,71.48,1
20190601|2018-06-25 12:00,25,71.38,71.38,71.38,71.38,1
20190601|2018-06-25 13:00,25,71.92,71.93,71.92,71.93,2
20190601|2018-06-25 13:30,25,71.66,71.66,71.66,71.66,2
20190601|2018-06-26 08:00,26,72.3,72.3,72.3,72.3,1
20190601|2018-06-26 08:30,26,72.18,72.18,72.18,72.18,1
20190601|2018-06-26 09:30,26,71.52,71.53,71.52,71.53,75
20190601|2018-06-26 11:00,26,73.1,73.1,73.1,73.1,1
20190601|2018-06-26 13:00,26,73.12,73.12,73.12,73.12,1
20190601|2018-06-27 07:30,27,73.62,73.62,73.62,73.62,1
20190601|2018-06-27 08:00,27,73.77,73.77,73.77,73.77,2
20190601|2018-06-27 12:00,27,74.51,74.51,74.51,74.51,1
20190601|2018-06-27 13:30,27,74.17,74.17,74.12,74.12,2
20190601|2018-06-28 07:30,28,74.05,74.05,74.05,74.05,2
20190601|2018-06-28 08:30,28,74.29,74.29,74.29,74.29,1
20190601|2018-06-28 10:00,28,74.16,74.16,74.16,74.16,1
20190601|2018-06-28 11:30,28,73.93,73.93,73.93,73.93,1
20190601|2018-06-28 12:00,28,74.07,74.07,74.07,74.07,1
20190601|2018-06-28 13:00,28,73.86,73.86,73.86,73.86,1
20190601|2018-06-28 15:00,28,74.06,74.06,74.06,74.06,1
20190601|2018-06-29 03:00,29,74.25,74.25,74.24,74.24,7
20190601|2018-06-29 05:00,29,75.12,75.33,75.12,75.33,2
20190601|2018-06-29 05:30,29,75.06,75.06,74.91,74.91,3
20190601|2018-06-29 07:00,29,74.75,74.75,74.75,74.75,1
20190601|2018-06-29 08:30,29,74.79,75.14,74.79,75.09,12
20190601|2018-06-29 09:00,29,75.17,75.22,75.05,75.05,13
20190601|2018-06-29 09:30,29,75.05,75.18,75.05,75.16,7
20190601|2018-06-29 10:00,29,75.3,75.38,75.3,75.38,6
20190601|2018-06-29 10:30,29,75.47,75.51,75.47,75.51,2
20190601|2018-06-29 11:00,29,75.28,75.28,75.28,75.28,2
20190601|2018-06-29 11:30,29,75.11,75.11,75.11,75.11,1
20190601|2018-06-29 12:30,29,75.21,75.26,75.21,75.26,6
20190601|2018-07-02 08:00,2,74.68,74.78,74.68,74.77,10
20190601|2018-07-02 08:30,2,74.69,74.69,74.69,74.69,1
20190601|2018-07-02 10:00,2,74.29,74.29,74.29,74.29,1
20190601|2018-07-02 11:30,2,74,74.06,74,74.06,3
20190601|2018-07-03 04:30,3,74.23,74.23,74.23,74.23,1
20190601|2018-07-03 05:00,3,74.29,74.29,74.29,74.29,1
20190601|2018-07-03 15:30,3,73.99,74.07,73.99,74.05,11
20190601|2018-07-05 09:00,5,74.54,74.68,74.54,74.68,2
20190601|2018-07-05 09:30,5,74.75,74.75,74.75,74.75,1
20190601|2018-07-05 11:00,5,74.55,74.55,74.55,74.55,1
20190601|2018-07-05 12:00,5,74.65,74.65,74.65,74.65,1
20190601|2018-07-06 04:30,6,73.8,73.8,73.8,73.8,1
20190601|2018-07-06 08:00,6,73.99,73.99,73.98,73.98,2
20190601|2018-07-06 08:30,6,74.01,74.01,73.9,73.9,4
20190601|2018-07-06 13:00,6,74.42,74.47,74.4,74.47,12
20190601|2018-07-09 02:00,9,74.75,74.75,74.75,74.75,1
20190601|2018-07-09 02:30,9,74.86,74.86,74.86,74.86,1
20190601|2018-07-09 03:00,9,74.85,74.85,74.77,74.77,2
20190601|2018-07-09 04:00,9,74.99,75.01,74.98,75.01,6
20190601|2018-07-09 06:00,9,75.18,75.18,75.18,75.18,1
20190601|2018-07-09 06:30,9,75.14,75.14,75.14,75.14,2
20190601|2018-07-09 08:00,9,75.19,75.19,75.18,75.18,2
20190601|2018-07-09 09:30,9,75.08,75.27,75.08,75.27,8
20190601|2018-07-09 11:00,9,75.21,75.21,75.21,75.21,1
20190601|2018-07-09 12:00,9,75.22,75.22,75.22,75.22,1
20190601|2018-07-09 12:30,9,75.17,75.17,75.17,75.17,1
20190601|2018-07-10 07:00,10,76.06,76.06,76.06,76.06,1
20190601|2018-07-10 07:30,10,75.94,76.08,75.94,76.08,17
20190601|2018-07-10 13:00,10,75.9,75.9,75.9,75.9,1
20190601|2018-07-10 13:30,10,75.86,75.86,75.86,75.86,1
20190601|2018-07-11 07:30,11,75.07,75.07,75.01,75.01,4
20190601|2018-07-11 08:00,11,75.03,75.05,75.03,75.04,3
20190601|2018-07-11 13:00,11,72.7,72.71,71.8,71.8,5
20190601|2018-07-12 02:00,12,72.91,73.14,72.91,73.13,14
20190601|2018-07-12 03:00,12,73.36,73.36,73.36,73.36,1
20190601|2018-07-12 04:30,12,73.21,73.21,73.21,73.21,1
20190601|2018-07-12 08:00,12,72.96,72.96,72.92,72.92,3
20190601|2018-07-12 10:00,12,72.07,72.3,72.07,72.3,8
20190601|2018-07-12 10:30,12,72.44,72.44,72.44,72.44,1
20190601|2018-07-12 11:00,12,72.55,72.55,72.55,72.55,5
20190601|2018-07-12 12:00,12,72.82,72.82,72.82,72.82,1
20190601|2018-07-12 13:00,12,72.99,72.99,72.99,72.99,2
20190601|2018-07-13 09:30,13,73.46,73.53,73.46,73.53,3
20190601|2018-07-13 10:00,13,73.62,73.82,73.62,73.82,5
20190601|2018-07-13 11:00,13,73.56,73.56,73.56,73.56,1
20190601|2018-07-13 11:30,13,73.74,73.74,73.74,73.74,1
20190601|2018-07-13 12:30,13,73.88,73.88,73.88,73.88,1
20190601|2018-07-13 13:00,13,73.72,73.74,73.72,73.74,2
20190601|2018-07-15 17:00,16,73.77,73.77,73.77,73.77,1
20190601|2018-07-15 19:00,16,73.33,73.33,73.33,73.33,1
20190601|2018-07-16 06:30,16,72.58,72.58,72.58,72.58,1
20190601|2018-07-16 07:30,16,71.96,71.96,71.96,71.96,11
20190601|2018-07-16 10:00,16,71.39,71.39,71.31,71.31,10
20190601|2018-07-16 10:30,16,71.17,71.17,71.12,71.12,2
20190601|2018-07-16 13:30,16,71.04,71.04,71.04,71.04,1
20190601|2018-07-16 22:00,17,71.16,71.16,71.16,71.16,1
20190601|2018-07-16 22:30,17,71.18,71.18,71.18,71.18,1
20190601|2018-07-17 00:30,17,70.99,70.99,70.99,70.99,1
20190601|2018-07-17 01:00,17,70.7,70.7,70.7,70.7,1
20190601|2018-07-17 04:30,17,71,71,71,71,6
20190601|2018-07-17 08:30,17,71.06,71.06,71.06,71.06,3
20190601|2018-07-17 09:00,17,70.92,70.92,70.92,70.92,1
20190601|2018-07-17 10:30,17,71.12,71.12,71.02,71.03,30
20190601|2018-07-17 11:30,17,71.36,71.36,71.36,71.36,1
20190601|2018-07-17 12:00,17,71.43,71.43,71.43,71.43,1
20190601|2018-07-17 20:30,18,71.12,71.12,71.12,71.12,1
20190601|2018-07-17 21:30,18,70.85,70.88,70.85,70.85,3
20190601|2018-07-17 22:00,18,70.97,70.97,70.97,70.97,1
20190601|2018-07-18 04:30,18,70.98,70.98,70.98,70.98,1
20190601|2018-07-18 09:30,18,70.87,70.96,70.87,70.96,2
20190601|2018-07-18 11:00,18,71.69,71.69,71.69,71.69,1
20190601|2018-07-18 14:00,18,71.84,71.85,71.84,71.85,2
20190601|2018-07-19 00:30,19,71.58,71.58,71.58,71.58,1
20190601|2018-07-19 06:30,19,71.21,71.21,71.21,71.21,2
20190601|2018-07-19 09:30,19,72.23,72.23,72.23,72.23,1
20190601|2018-07-19 10:30,19,71.84,71.87,71.37,71.37,21
20190601|2018-07-19 12:00,19,71.11,71.15,70.9,70.9,5
20190601|2018-07-19 12:30,19,71.3,71.3,71.24,71.28,5
20190601|2018-07-19 13:00,19,71.3,71.54,71.3,71.54,4
20190601|2018-07-20 03:00,20,72.14,72.14,72.1,72.1,3
20190601|2018-07-20 05:00,20,71.97,71.97,71.97,71.97,2
20190601|2018-07-20 08:00,20,72.36,72.37,72.25,72.25,6
20190601|2018-07-20 08:30,20,72.15,72.18,72.15,72.17,3
20190601|2018-07-20 09:00,20,72.21,72.21,71.68,71.68,5
20190601|2018-07-20 15:30,20,72.1,72.1,72.1,72.1,1
20190601|2018-07-23 06:00,23,73.02,73.02,73.02,73.02,1
20190601|2018-07-23 06:30,23,72.93,72.95,72.93,72.95,7
20190601|2018-07-23 10:30,23,73.06,73.06,73.06,73.06,2
20190601|2018-07-23 11:30,23,72.5,72.5,72.5,72.5,1
20190601|2018-07-23 13:30,23,72.8,72.8,72.8,72.8,1
20190601|2018-07-23 14:00,23,72.79,72.79,72.79,72.79,1
20190601|2018-07-24 02:30,24,72.91,72.91,72.91,72.91,1
20190601|2018-07-24 03:30,24,73,73,73,73,1
20190601|2018-07-24 07:30,24,73.18,73.23,73.18,73.23,6
20190601|2018-07-24 12:00,24,73.54,73.54,73.54,73.54,1
20190601|2018-07-25 02:30,25,73.89,73.89,73.89,73.89,2
20190601|2018-07-25 05:00,25,73.92,73.92,73.92,73.92,1
20190601|2018-07-25 10:00,25,73.66,73.66,73.66,73.66,1
20190601|2018-07-25 11:30,25,74.07,74.07,74.07,74.07,1
20190601|2018-07-25 12:30,25,74,74,74,74,1
20190601|2018-07-26 01:30,26,74.24,74.24,74.24,74.24,1
20190601|2018-07-26 02:00,26,74.69,74.69,74.69,74.69,1
20190601|2018-07-26 06:30,26,74.38,74.38,74.38,74.38,1
20190601|2018-07-26 08:00,26,74.22,74.22,74.22,74.22,6
20190601|2018-07-26 09:30,26,74.41,74.41,74.4,74.41,7
20190601|2018-07-26 10:00,26,74.52,74.52,74.52,74.52,2
20190601|2018-07-26 10:30,26,74.53,74.53,74.53,74.53,1
20190601|2018-07-26 13:00,26,74.65,74.65,74.65,74.65,1
20190601|2018-07-27 06:30,27,74.47,74.47,74.47,74.47,1
20190601|2018-07-27 07:00,27,74.48,74.5,74.48,74.5,4
20190601|2018-07-27 07:30,27,74.52,74.52,74.52,74.52,2
20190601|2018-07-27 08:00,27,74.49,74.49,74.44,74.49,3
20190601|2018-07-27 13:00,27,73.97,73.97,73.97,73.97,1
20190601|2018-07-30 04:00,30,74.26,74.27,74.26,74.27,6
20190601|2018-07-30 08:30,30,74.68,74.68,74.68,74.68,1
20190601|2018-07-30 10:00,30,74.68,74.68,74.68,74.68,6
20190601|2018-07-30 11:00,30,74.63,74.63,74.63,74.63,1
20190601|2018-07-30 13:30,30,74.63,74.63,74.63,74.63,6
20190601|2018-07-30 17:30,31,75,75,75,75,1
20190601|2018-07-31 10:00,31,73.83,73.83,73.81,73.81,2
20190601|2018-07-31 10:30,31,73.83,73.83,73.83,73.83,3
20190601|2018-08-01 02:00,1,73.04,73.04,73.04,73.04,1
20190601|2018-08-01 03:00,1,73.12,73.12,73.12,73.12,2
20190601|2018-08-01 06:30,1,72.38,72.38,72.34,72.34,10
20190601|2018-08-01 09:30,1,72.55,72.56,72.55,72.56,3
20190601|2018-08-01 10:00,1,71.92,71.92,71.92,71.92,1
20190601|2018-08-01 13:00,1,71.84,71.84,71.84,71.84,2
20190601|2018-08-01 14:30,1,71.92,71.92,71.92,71.92,1
20190601|2018-08-02 07:30,2,71.64,71.64,71.64,71.64,1
20190601|2018-08-02 09:00,2,72.18,72.18,72.18,72.18,2
20190601|2018-08-02 10:30,2,72.77,72.8,72.77,72.8,3
20190601|2018-08-02 11:00,2,72.74,72.74,72.74,72.74,3
20190601|2018-08-02 12:00,2,72.83,72.88,72.83,72.88,5
20190601|2018-08-02 13:00,2,72.7,72.7,72.7,72.7,1
20190601|2018-08-03 06:30,3,72.8,72.8,72.8,72.8,5
20190601|2018-08-03 08:00,3,72.91,72.91,72.86,72.86,3
20190601|2018-08-03 09:30,3,72.95,72.95,72.86,72.86,2
20190601|2018-08-03 11:30,3,72.65,72.65,72.65,72.65,7
20190601|2018-08-03 13:30,3,72.79,72.79,72.79,72.79,1
20190601|2018-08-06 03:30,6,73.05,73.05,73.05,73.05,1
20190601|2018-08-06 06:00,6,73.37,73.37,73.37,73.37,1
20190601|2018-08-06 11:00,6,73.63,73.63,73.63,73.63,1
20190601|2018-08-06 12:00,6,73.4,73.4,73.4,73.4,5
20190601|2018-08-07 05:00,7,74.09,74.09,74.06,74.07,5
20190601|2018-08-07 07:00,7,74.39,74.39,74.39,74.39,1
20190601|2018-08-07 09:00,7,74.15,74.2,74.15,74.2,5
20190601|2018-08-07 10:00,7,74.02,74.02,74.02,74.02,2
20190601|2018-08-07 10:30,7,74.07,74.07,74.07,74.07,1
20190601|2018-08-07 13:00,7,74.25,74.25,74.25,74.25,1
20190601|2018-08-08 10:00,8,72.53,72.61,72.53,72.61,5
20190601|2018-08-08 13:30,8,72.15,72.15,72.15,72.15,1
20190601|2018-08-09 08:30,9,72.46,72.46,72.46,72.46,1
20190601|2018-08-09 13:30,9,72.03,72.08,72.03,72.08,4
20190601|2018-08-10 02:30,10,71.52,71.52,71.52,71.52,1
20190601|2018-08-10 03:30,10,71.75,71.75,71.75,71.75,3
20190601|2018-08-10 04:30,10,72.03,72.03,72.02,72.02,2
20190601|2018-08-10 06:30,10,72.24,72.24,72.24,72.24,1
20190601|2018-08-10 08:00,10,72,72,72,72,4
20190601|2018-08-10 09:30,10,72.6,72.6,72.6,72.6,1
20190601|2018-08-13 01:30,13,72.48,72.48,72.48,72.48,1
20190601|2018-08-13 09:00,13,72.47,72.47,72.47,72.47,1
20190601|2018-08-13 10:30,13,71.37,71.37,71.37,71.37,1
20190601|2018-08-13 11:30,13,71.13,71.13,71.13,71.13,1
20190601|2018-08-13 12:00,13,71.22,71.22,71.22,71.22,1
20190601|2018-08-13 13:00,13,72.12,72.12,72.12,72.12,1
20190601|2018-08-14 03:00,14,72.9,72.9,72.9,72.9,1
20190601|2018-08-14 07:00,14,73.29,73.32,73.29,73.32,3
20190601|2018-08-14 10:00,14,73.05,73.05,72.73,72.73,3
20190601|2018-08-14 11:00,14,72.23,72.23,72.23,72.23,10
20190601|2018-08-14 11:30,14,72.43,72.43,72.43,72.43,1
20190601|2018-08-15 03:30,15,71.72,71.72,71.72,71.72,1
20190601|2018-08-15 04:00,15,71.72,71.72,71.72,71.72,18
20190601|2018-08-15 08:00,15,71.86,71.86,71.86,71.86,8
20190601|2018-08-15 08:30,15,71.51,71.51,71.51,71.51,2
20190601|2018-08-15 09:30,15,70.79,70.79,70.77,70.77,2
20190601|2018-08-15 10:00,15,70.66,70.66,70.66,70.66,1
20190601|2018-08-15 11:00,15,70.75,70.75,70.75,70.75,2
20190601|2018-08-15 12:30,15,71.01,71.01,71.01,71.01,1
20190601|2018-08-15 13:00,15,70.64,70.66,70.64,70.66,2
20190601|2018-08-16 04:30,16,70.98,70.98,70.98,70.98,1
20190601|2018-08-16 05:30,16,70.9,70.9,70.9,70.9,1
20190601|2018-08-16 10:00,16,70.72,70.72,70.72,70.72,20
20190601|2018-08-17 10:00,17,71.44,71.44,71.44,71.44,1
20190601|2018-08-20 03:30,20,71.68,71.68,71.68,71.68,3
20190601|2018-08-20 07:00,20,71.64,71.64,71.64,71.64,1
20190601|2018-08-20 07:30,20,71.39,71.39,71.39,71.39,5
20190601|2018-08-20 09:00,20,71.75,71.75,71.75,71.75,1
20190601|2018-08-20 12:00,20,71.54,71.54,71.54,71.54,2
20190601|2018-08-21 08:30,21,72.3,72.3,72.28,72.28,5
20190601|2018-08-22 06:00,22,72.94,72.94,72.94,72.94,3
20190601|2018-08-22 07:00,22,72.97,72.99,72.97,72.99,7
20190601|2018-08-22 07:30,22,72.94,73,72.94,72.97,14
20190601|2018-08-22 08:30,22,73.21,73.23,73.21,73.23,2
20190601|2018-08-22 10:30,22,73.17,73.17,73.17,73.17,1
20190601|2018-08-22 11:30,22,73.65,73.65,73.65,73.65,1
20190601|2018-08-22 13:00,22,73.88,73.92,73.88,73.92,2
20190601|2018-08-22 13:30,22,73.92,73.92,73.92,73.92,1
20190601|2018-08-23 01:30,23,73.58,73.58,73.58,73.58,1
20190601|2018-08-23 06:00,23,73.98,73.98,73.98,73.98,3
20190601|2018-08-23 08:30,23,73.7,73.7,73.7,73.7,1
20190601|2018-08-23 13:30,23,74.02,74.02,74.02,74.02,1
20190601|2018-08-24 05:30,24,74.69,74.69,74.69,74.69,1
20190601|2018-08-24 07:30,24,74.69,74.7,74.58,74.58,5
20190601|2018-08-24 08:00,24,74.99,74.99,74.99,74.99,10
20190601|2018-08-24 09:00,24,75.09,75.1,75.09,75.1,2
20190601|2018-08-24 09:30,24,75.24,75.24,75.14,75.14,4
20190601|2018-08-24 10:00,24,75.17,75.23,75.06,75.09,24
20190601|2018-08-24 10:30,24,75.05,75.07,75.05,75.07,3
20190601|2018-08-27 08:30,27,75.08,75.08,75.08,75.08,1
20190601|2018-08-27 09:30,27,74.93,74.93,74.93,74.93,1
20190601|2018-08-27 10:00,27,74.96,74.96,74.96,74.96,2
20190601|2018-08-27 12:00,27,74.99,74.99,74.99,74.99,1
20190601|2018-08-27 12:30,27,75.06,75.06,75.06,75.06,1
20190601|2018-08-27 13:00,27,75.09,75.09,75.08,75.08,3
20190601|2018-08-27 14:00,27,75.12,75.12,75.12,75.12,1
20190601|2018-08-28 08:00,28,75.42,75.42,75.42,75.42,3
20190601|2018-08-28 10:30,28,75.15,75.15,75.15,75.15,1
20190601|2018-08-28 12:00,28,74.72,74.72,74.72,74.72,1
20190601|2018-08-28 13:00,28,74.82,74.82,74.82,74.82,1
20190601|2018-08-29 09:30,29,75.58,75.58,75.39,75.39,2
20190601|2018-08-29 10:30,29,75.47,75.47,75.47,75.47,2
20190601|2018-08-29 14:30,29,75.98,76.02,75.97,76.02,11
20190601|2018-08-30 15:30,30,76.05,76.05,76.05,76.05,1
20190601|2018-08-31 08:00,31,76.06,76.06,76.06,76.06,1
20190601|2018-08-31 09:30,31,76.24,76.24,76.24,76.24,1
20190601|2018-08-31 11:00,31,75.96,75.96,75.96,75.96,1
20190601|2018-08-31 11:30,31,75.98,76.09,75.98,76.09,3
20190601|2018-08-31 12:00,31,76.08,76.09,75.85,75.85,8
20190601|2018-08-31 12:30,31,75.87,75.87,75.87,75.87,2
20190601|2018-08-31 13:30,31,75.82,75.83,75.8,75.8,4
20190601|2018-09-03 09:00,4,76.53,76.53,76.53,76.53,1
20190601|2018-09-03 09:30,4,76.57,76.57,76.42,76.44,4
20190601|2018-09-04 02:30,4,76.53,76.69,76.53,76.69,38
20190601|2018-09-04 03:00,4,76.65,76.85,76.65,76.85,62
20190601|2018-09-04 03:30,4,77.06,77.21,77.06,77.21,9
20190601|2018-09-04 04:00,4,77.19,77.19,77.14,77.14,6
20190601|2018-09-04 05:00,4,77.2,77.2,77.19,77.19,4
20190601|2018-09-04 05:30,4,77.38,77.38,77.38,77.38,1
20190601|2018-09-04 08:00,4,77.25,77.25,77.16,77.23,3
20190601|2018-09-04 09:00,4,76.64,76.7,76.64,76.7,18
20190601|2018-09-04 11:30,4,76.25,76.28,76.25,76.27,4
20190601|2018-09-04 12:00,4,76.28,76.49,76.28,76.49,20
20190601|2018-09-04 12:30,4,76.44,76.44,76.39,76.39,7
20190601|2018-09-04 13:30,4,76.14,76.14,75.87,75.87,16
20190601|2018-09-05 01:30,5,75.66,75.66,75.66,75.66,1
20190601|2018-09-05 04:30,5,75.46,75.46,75.46,75.46,3
20190601|2018-09-05 10:30,5,75.45,75.45,75.45,75.45,2
20190601|2018-09-05 11:30,5,75.56,75.56,75.56,75.56,1
20190601|2018-09-05 12:00,5,75.46,75.46,75.46,75.46,2
20190601|2018-09-05 12:30,5,75.36,75.36,75.36,75.36,2
20190601|2018-09-05 13:00,5,75.39,75.46,75.32,75.37,8
20190601|2018-09-06 00:30,6,75.22,75.22,75.22,75.22,21
20190601|2018-09-06 05:00,6,75.69,75.69,75.64,75.64,3
20190601|2018-09-06 05:30,6,75.56,75.57,75.56,75.57,3
20190601|2018-09-06 07:30,6,75.65,75.67,75.57,75.58,8
20190601|2018-09-06 09:00,6,75.63,75.63,75.63,75.63,2
20190601|2018-09-06 11:00,6,74.05,74.13,74.05,74.13,4
20190601|2018-09-06 11:30,6,74.07,74.07,74.07,74.07,1
20190601|2018-09-07 06:00,7,74.93,74.93,74.93,74.93,2
20190601|2018-09-07 06:30,7,75,75,75,75,16
20190601|2018-09-07 08:00,7,74.68,74.68,74.54,74.54,36
20190601|2018-09-07 08:30,7,74.34,74.44,74.34,74.44,15
20190601|2018-09-07 09:00,7,74.46,74.47,74.38,74.38,9
20190601|2018-09-07 11:00,7,74.47,74.48,74.38,74.48,6
20190601|2018-09-07 11:30,7,74.5,74.58,74.5,74.58,3
20190601|2018-09-07 12:00,7,74.67,74.71,74.67,74.67,27
20190601|2018-09-07 12:30,7,74.78,74.89,74.78,74.85,17
20190601|2018-09-07 13:00,7,74.82,74.88,74.81,74.88,7
20190601|2018-09-07 13:30,7,75.14,75.14,75.14,75.14,2
20190601|2018-09-10 07:00,10,75.39,75.39,75.36,75.36,7
20190601|2018-09-10 09:00,10,75.8,75.8,75.75,75.76,19
20190601|2018-09-10 10:30,10,75.28,75.29,75.14,75.14,11
20190601|2018-09-11 04:30,11,75.83,75.83,75.81,75.81,5
20190601|2018-09-11 05:00,11,75.8,75.8,75.78,75.78,2
20190601|2018-09-11 06:00,11,75.91,75.91,75.87,75.88,5
20190601|2018-09-11 07:30,11,75.72,75.72,75.72,75.72,1
20190601|2018-09-11 08:30,11,75.66,75.66,75.66,75.66,1
20190601|2018-09-11 10:00,11,76.32,76.32,76.32,76.32,1
20190601|2018-09-11 11:30,11,76.59,76.59,76.59,76.59,1
20190601|2018-09-12 01:00,12,77.05,77.05,77.05,77.05,1
20190601|2018-09-12 02:30,12,76.99,76.99,76.99,76.99,1
20190601|2018-09-12 03:30,12,76.91,76.91,76.69,76.69,2
20190601|2018-09-12 04:30,12,76.54,76.54,76.54,76.54,1
20190601|2018-09-12 05:00,12,76.86,76.88,76.86,76.88,2
20190601|2018-09-12 07:30,12,77,77,77,77,2
20190601|2018-09-12 08:00,12,76.92,76.92,76.89,76.89,7
20190601|2018-09-12 08:30,12,76.96,77.02,76.92,77.02,7
20190601|2018-09-12 09:00,12,77.06,77.06,77.04,77.04,7
20190601|2018-09-12 10:00,12,77.39,77.53,77.09,77.42,6
20190601|2018-09-12 12:30,12,77.61,77.62,77.61,77.62,2
20190601|2018-09-12 13:30,12,77.48,77.48,77.33,77.33,3
20190601|2018-09-12 15:30,12,77.44,77.44,77.44,77.44,10
20190601|2018-09-13 03:00,13,77,77,76.98,76.98,2
20190601|2018-09-13 05:30,13,76.83,76.83,76.83,76.83,1
20190601|2018-09-13 09:00,13,76.98,76.98,76.82,76.82,3
20190601|2018-09-13 09:30,13,75.99,75.99,75.98,75.98,11
20190601|2018-09-13 10:00,13,76.27,76.27,76.27,76.27,1
20190601|2018-09-13 11:30,13,76.07,76.07,76.07,76.07,2
20190601|2018-09-14 09:00,14,75.93,75.93,75.93,75.93,1
20190601|2018-09-14 14:00,14,75.89,75.89,75.89,75.89,1
20190601|2018-09-17 01:00,17,75.85,75.85,75.85,75.85,1
20190601|2018-09-17 03:30,17,76.33,76.33,76.33,76.33,1
20190601|2018-09-17 07:30,17,76.54,76.54,76.54,76.54,1
20190601|2018-09-17 08:30,17,76.66,76.66,76.66,76.66,1
20190601|2018-09-17 09:00,17,76.54,76.54,76.54,76.54,1
20190601|2018-09-17 12:00,17,75.85,75.85,75.85,75.85,1
20190601|2018-09-17 13:30,17,75.87,75.87,75.87,75.87,1
20190601|2018-09-18 03:00,18,75.79,75.79,75.79,75.79,1
20190601|2018-09-18 05:30,18,76.84,76.84,76.84,76.84,1
20190601|2018-09-18 06:00,18,76.98,76.98,76.98,76.98,5
20190601|2018-09-19 04:30,19,76.72,76.72,76.72,76.72,1
20190601|2018-09-19 07:30,19,76.34,76.34,76.28,76.28,2
20190601|2018-09-19 08:30,19,76.5,76.5,76.49,76.49,4
20190601|2018-09-19 09:00,19,76.61,76.61,76.61,76.61,1
20190601|2018-09-19 11:00,19,76.9,76.9,76.9,76.9,2
20190601|2018-09-19 20:00,20,77.31,77.31,77.31,77.31,1
20190601|2018-09-20 01:30,20,77.5,77.5,77.49,77.49,7
20190601|2018-09-20 03:00,20,77.17,77.17,77.17,77.17,1
20190601|2018-09-20 03:30,20,77.22,77.22,77.22,77.22,1
20190601|2018-09-20 05:30,20,77.32,77.32,77.32,77.32,1
20190601|2018-09-20 06:00,20,77.47,77.47,77.47,77.47,1
20190601|2018-09-20 09:00,20,76.74,76.74,76.74,76.74,1
20190601|2018-09-20 09:30,20,76.78,76.78,76.77,76.77,4
20190601|2018-09-20 10:00,20,76.72,76.72,76.72,76.72,1
20190601|2018-09-20 10:30,20,76.75,76.75,76.66,76.66,2
20190601|2018-09-21 02:30,21,76.79,76.79,76.79,76.79,1
20190601|2018-09-21 04:00,21,77.22,77.22,77.22,77.22,1
20190601|2018-09-21 05:30,21,77.22,77.23,77.22,77.23,3
20190601|2018-09-21 08:00,21,77.4,77.4,77.4,77.4,1
20190601|2018-09-21 09:30,21,77.65,77.65,77.45,77.45,8
20190601|2018-09-21 10:00,21,76.62,76.62,76.62,76.62,1
20190601|2018-09-24 02:30,24,77.93,77.93,77.93,77.93,1
20190601|2018-09-24 03:30,24,78.21,78.21,78.21,78.21,1
20190601|2018-09-24 07:00,24,78.16,78.16,78.16,78.16,1
20190601|2018-09-24 08:30,24,78.16,78.16,78.16,78.16,1
20190601|2018-09-24 09:00,24,78.1,78.11,78.09,78.09,3
20190601|2018-09-24 09:30,24,77.93,78.08,77.93,78.08,3
20190601|2018-09-24 10:00,24,78.23,78.23,78.23,78.23,1
20190601|2018-09-24 10:30,24,78.31,78.56,78.31,78.56,2
20190601|2018-09-24 12:00,24,78.34,78.34,78.34,78.34,1
20190601|2018-09-24 12:30,24,78.58,78.58,78.58,78.58,1
20190601|2018-09-24 20:00,25,78.66,78.7,78.59,78.65,78
20190601|2018-09-25 03:30,25,79.19,79.19,79.19,79.19,10
20190601|2018-09-25 04:00,25,79.08,79.08,79.08,79.08,1
20190601|2018-09-25 05:30,25,79.23,79.23,79.23,79.23,10
20190601|2018-09-25 06:00,25,79.06,79.06,79.06,79.06,1
20190601|2018-09-25 07:00,25,79.02,79.02,79.02,79.02,1
20190601|2018-09-25 08:00,25,79.13,79.24,79.13,79.24,7
20190601|2018-09-25 09:00,25,79.2,79.2,79.2,79.2,1
20190601|2018-09-25 09:30,25,79.22,79.32,79.22,79.32,5
20190601|2018-09-25 13:00,25,79.28,79.28,79.21,79.21,2
20190601|2018-09-25 15:30,25,78.91,78.93,78.91,78.93,3
20190601|2018-09-26 01:30,26,79.33,79.33,79.32,79.32,2
20190601|2018-09-26 02:00,26,79.43,79.43,79.43,79.43,1
20190601|2018-09-26 03:30,26,79.37,79.37,79.36,79.36,2
20190601|2018-09-26 04:00,26,78.93,79.14,78.93,79.14,9
20190601|2018-09-26 06:30,26,78.95,78.95,78.78,78.81,11
20190601|2018-09-26 07:00,26,78.82,78.87,78.79,78.83,32
20190601|2018-09-26 07:30,26,78.88,78.88,78.88,78.88,1
20190601|2018-09-26 09:00,26,78.77,78.79,78.77,78.79,2
20190601|2018-09-26 09:30,26,78.73,79.1,78.72,79.1,18
20190601|2018-09-26 10:00,26,79.05,79.1,78.84,79.1,18
20190601|2018-09-26 12:30,26,78.95,78.95,78.83,78.83,2
20190601|2018-09-26 13:00,26,79.05,79.05,79.05,79.05,2
20190601|2018-09-26 13:30,26,78.88,78.88,78.88,78.88,1
20190601|2018-09-26 15:00,26,79.09,79.09,79.09,79.09,1
20190601|2018-09-27 02:00,27,79.57,79.62,79.57,79.62,4
20190601|2018-09-27 02:30,27,79.69,79.7,79.63,79.63,10
20190601|2018-09-27 03:00,27,79.8,79.8,79.8,79.8,1
20190601|2018-09-27 03:30,27,79.57,79.57,79.41,79.48,5
20190601|2018-09-27 04:30,27,79.41,79.41,79.41,79.41,1
20190601|2018-09-27 06:30,27,79.45,79.45,79.45,79.45,4
20190601|2018-09-27 08:00,27,79.41,79.41,79.4,79.4,2
20190601|2018-09-27 09:30,27,79.34,79.34,79.34,79.34,1
20190601|2018-09-27 10:00,27,79.11,79.11,79.11,79.11,2
20190601|2018-09-27 11:30,27,79.34,79.34,79.28,79.28,2
20190601|2018-09-27 13:00,27,79.24,79.45,79.24,79.45,2
20190601|2018-09-27 13:30,27,79.53,79.53,79.49,79.49,2
20190601|2018-09-27 15:00,27,79.36,79.36,79.34,79.34,2
20190601|2018-09-28 03:30,28,79.51,79.51,79.51,79.51,1
20190601|2018-09-28 05:00,28,79.55,79.55,79.55,79.55,2
20190601|2018-09-28 07:30,28,79.77,79.77,79.77,79.77,1
20190601|2018-09-28 08:00,28,79.55,79.55,79.55,79.55,1
20190601|2018-09-28 08:30,28,79.8,79.8,79.8,79.8,1
20190601|2018-09-28 09:00,28,80.33,80.38,80.32,80.32,4
20190601|2018-09-28 09:30,28,80.31,80.31,80.31,80.31,4
20190601|2018-09-28 10:30,28,80.9,80.9,80.9,80.9,1
20190601|2018-09-28 11:00,28,80.89,80.89,80.78,80.82,5
20190601|2018-09-28 11:30,28,80.86,80.86,80.86,80.86,1
20190601|2018-09-28 13:30,28,80.52,80.59,80.52,80.59,16
20190601|2018-09-28 14:00,28,80.61,80.61,80.61,80.61,2
20190601|2018-09-28 14:30,28,80.61,80.61,80.61,80.61,1
20190601|2018-09-30 19:00,1,80.91,80.91,80.9,80.9,20
20190601|2018-10-01 01:00,1,80.98,80.98,80.98,80.98,1
20190601|2018-10-01 03:30,1,80.67,80.67,80.67,80.67,1
20190601|2018-10-01 04:00,1,80.65,80.73,80.65,80.73,2
20190601|2018-10-01 05:00,1,80.77,80.77,80.73,80.73,2
20190601|2018-10-01 08:00,1,80.58,80.58,80.58,80.58,1
20190601|2018-10-01 08:30,1,81.09,81.09,81.09,81.09,1
20190601|2018-10-01 09:00,1,81.23,81.23,81.23,81.23,1
20190601|2018-10-01 10:00,1,81.39,81.39,81.39,81.39,1
20190601|2018-10-01 12:30,1,82.25,82.25,82.25,82.25,2
20190601|2018-10-01 13:00,1,82.72,82.72,82.71,82.71,4
20190601|2018-10-01 13:30,1,82.92,82.93,82.9,82.9,6
20190601|2018-10-01 14:00,1,82.87,82.89,82.87,82.89,7
20190601|2018-10-01 14:30,1,82.83,82.83,82.83,82.83,2
20190601|2018-10-01 15:30,1,82.92,82.96,82.71,82.71,3
20190601|2018-10-02 01:00,2,82.9,82.9,82.9,82.9,1
20190601|2018-10-02 02:30,2,82.65,82.65,82.65,82.65,2
20190601|2018-10-02 04:30,2,82.25,82.25,82.25,82.25,3
20190601|2018-10-02 07:00,2,82.4,82.4,82.4,82.4,1
20190601|2018-10-02 10:00,2,82.64,83,82.61,83,12
20190601|2018-10-02 10:30,2,83.07,83.07,82.92,82.92,6
20190601|2018-10-02 12:30,2,82.54,82.55,82.47,82.47,6
20190601|2018-10-02 13:00,2,82.53,82.54,82.5,82.54,4
20190601|2018-10-03 03:00,3,82.94,82.94,82.94,82.94,1
20190601|2018-10-03 03:30,3,83.08,83.19,83.08,83.19,53
20190601|2018-10-03 04:00,3,83.14,83.16,83.13,83.14,11
20190601|2018-10-03 07:00,3,82.82,82.82,82.82,82.82,1
20190601|2018-10-03 07:30,3,82.89,82.89,82.89,82.89,1
20190601|2018-10-03 08:00,3,82.66,82.66,82.66,82.66,1
20190601|2018-10-03 08:30,3,82.61,82.61,82.49,82.52,5
20190601|2018-10-03 09:00,3,82.61,82.61,82.54,82.54,4
20190601|2018-10-03 09:30,3,82.46,82.78,82.46,82.78,4
20190601|2018-10-03 10:30,3,82.74,82.74,82.71,82.71,2
20190601|2018-10-03 12:00,3,83.35,83.65,83.35,83.6,4
20190601|2018-10-03 12:30,3,84.25,84.29,84.22,84.22,32
20190601|2018-10-03 14:30,3,83.78,83.78,83.78,83.78,1
20190601|2018-10-03 15:00,3,83.76,83.76,83.76,83.76,1
20190601|2018-10-04 02:00,4,84,84,83.98,83.98,2
20190601|2018-10-04 07:00,4,83.8,83.8,83.8,83.8,1
20190601|2018-10-04 08:30,4,83.62,83.62,83.62,83.62,1
20190601|2018-10-04 09:00,4,83.68,83.86,83.68,83.79,25
20190601|2018-10-04 09:30,4,83.88,83.88,83.49,83.49,46
20190601|2018-10-04 10:00,4,83.69,83.69,83.4,83.67,22
20190601|2018-10-04 10:30,4,83.64,83.64,83.47,83.47,3
20190601|2018-10-04 11:00,4,82.97,82.97,82.97,82.97,1
20190601|2018-10-04 12:00,4,82.98,82.98,82.89,82.89,3
20190601|2018-10-04 12:30,4,82.52,82.65,82.25,82.26,20
20190601|2018-10-04 13:00,4,82.8,82.8,82.58,82.7,5
20190601|2018-10-04 13:30,4,82.68,82.75,82.67,82.75,8
20190601|2018-10-04 14:30,4,82.68,82.78,82.68,82.78,2
20190601|2018-10-04 15:00,4,82.78,82.78,82.78,82.78,1
20190601|2018-10-05 02:00,5,83.16,83.16,83.16,83.16,1
20190601|2018-10-05 03:00,5,82.84,82.84,82.84,82.84,1
20190601|2018-10-05 04:00,5,82.93,82.93,82.93,82.93,1
20190601|2018-10-05 06:00,5,82.51,82.51,82.47,82.47,2
20190601|2018-10-05 08:00,5,82.75,82.75,82.66,82.66,3
20190601|2018-10-05 08:30,5,82.31,82.31,82.26,82.29,12
20190601|2018-10-05 09:00,5,82.99,83.11,82.86,82.86,11
20190601|2018-10-05 09:30,5,82.72,82.93,82.68,82.68,3
20190601|2018-10-05 10:00,5,82.97,83.01,82.97,83.01,2
20190601|2018-10-05 10:30,5,82.88,82.88,82.88,82.88,2
20190601|2018-10-05 11:00,5,82.71,82.71,82.71,82.71,1
20190601|2018-10-05 11:30,5,82.91,82.91,82.91,82.91,1
20190601|2018-10-05 12:30,5,82.85,82.85,82.85,82.85,1
20190601|2018-10-05 13:30,5,82.42,82.42,82.42,82.42,3
20190601|2018-10-05 14:30,5,82.5,82.5,82.49,82.49,2
20190601|2018-10-07 22:30,8,81.85,81.85,81.85,81.85,7
20190601|2018-10-07 23:00,8,81.85,81.85,81.85,81.85,3
20190601|2018-10-08 03:00,8,81.58,81.6,81.5,81.5,5
20190601|2018-10-08 04:00,8,81.69,81.69,81.69,81.69,10
20190601|2018-10-08 05:00,8,81.71,81.71,81.6,81.6,2
20190601|2018-10-08 07:00,8,81.58,81.58,81.58,81.58,1
20190601|2018-10-08 07:30,8,81.42,81.42,81.42,81.42,1
20190601|2018-10-08 08:30,8,81.62,82.06,81.62,82.05,10
20190601|2018-10-08 09:00,8,82.17,82.24,81.92,81.92,31
20190601|2018-10-08 09:30,8,81.94,81.94,81.73,81.83,34
20190601|2018-10-08 10:00,8,81.91,81.91,81.91,81.91,3
20190601|2018-10-08 10:30,8,81.89,81.89,81.89,81.89,1
20190601|2018-10-08 12:30,8,82.1,82.1,82.1,82.1,1
20190601|2018-10-08 14:00,8,82.14,82.14,82.14,82.14,7
20190601|2018-10-08 14:30,8,82.23,82.23,82.23,82.23,2
20190601|2018-10-08 20:30,9,82.36,82.36,82.36,82.36,1
20190601|2018-10-09 03:30,9,82.74,82.82,82.74,82.82,6
20190601|2018-10-09 04:30,9,83.06,83.06,83.06,83.06,1
20190601|2018-10-09 05:00,9,82.87,82.87,82.87,82.87,1
20190601|2018-10-09 05:30,9,82.99,82.99,82.99,82.99,1
20190601|2018-10-09 08:00,9,82.56,82.82,82.56,82.82,2
20190601|2018-10-09 08:30,9,82.84,82.84,82.84,82.84,1
20190601|2018-10-09 09:00,9,82.35,82.38,82.21,82.38,8
20190601|2018-10-09 10:00,9,83,83.05,82.95,83.04,15
20190601|2018-10-09 11:00,9,82.92,82.92,82.92,82.92,1
20190601|2018-10-09 11:30,9,82.84,82.84,82.82,82.82,2
20190601|2018-10-09 12:00,9,82.96,82.96,82.96,82.96,1
20190601|2018-10-09 12:30,9,83.39,83.44,83.39,83.43,3
20190601|2018-10-09 13:00,9,83.27,83.27,83.21,83.21,4
20190601|2018-10-09 14:00,9,82.95,82.95,82.95,82.95,1
20190601|2018-10-09 15:00,9,82.91,82.91,82.91,82.91,1
20190601|2018-10-09 22:00,10,83,83,83,83,1
20190601|2018-10-10 03:30,10,82.88,82.88,82.88,82.88,5
20190601|2018-10-10 05:30,10,83.19,83.19,83.19,83.19,1
20190601|2018-10-10 07:00,10,83.04,83.04,83.04,83.04,1
20190601|2018-10-10 07:30,10,82.85,82.85,82.85,82.85,1
20190601|2018-10-10 09:00,10,82.49,82.49,82.29,82.38,117
20190601|2018-10-10 09:30,10,82.37,82.48,82,82.04,73
20190601|2018-10-10 10:00,10,82.1,82.12,82.07,82.12,4
20190601|2018-10-10 13:00,10,81.61,81.61,81.61,81.61,1
20190601|2018-10-10 14:00,10,81.28,81.28,81.28,81.28,1
20190601|2018-10-10 15:30,10,80.97,80.97,80.97,80.97,1
20190601|2018-10-10 23:00,11,80.09,80.09,80.09,80.09,1
20190601|2018-10-10 23:30,11,80.13,80.13,80.13,80.13,1
20190601|2018-10-11 00:00,11,80.18,80.19,80.18,80.19,2
20190601|2018-10-11 01:30,11,80.52,80.57,80.36,80.56,57
20190601|2018-10-11 02:00,11,80.57,80.68,80.5,80.68,12
20190601|2018-10-11 03:30,11,80.54,80.59,80.54,80.59,2
20190601|2018-10-11 04:30,11,80.24,80.24,80.16,80.16,2
20190601|2018-10-11 05:00,11,80.35,80.35,80.35,80.35,2
20190601|2018-10-11 05:30,11,79.85,79.85,79.85,79.85,1
20190601|2018-10-11 06:00,11,80.03,80.03,80.03,80.03,2
20190601|2018-10-11 07:30,11,80.41,80.41,80.4,80.4,2
20190601|2018-10-11 08:00,11,80.35,80.35,80.35,80.35,3
20190601|2018-10-11 08:30,11,79.88,79.88,79.88,79.88,1
20190601|2018-10-11 09:00,11,79.98,80,79.91,79.93,51
20190601|2018-10-11 09:30,11,79.94,80.07,79.86,79.89,35
20190601|2018-10-11 10:00,11,79.92,79.92,79.66,79.66,3
20190601|2018-10-11 10:30,11,79.67,79.72,79.67,79.72,3
20190601|2018-10-11 11:00,11,79.87,79.87,79.87,79.87,1
20190601|2018-10-11 11:30,11,79.68,79.68,79.63,79.63,2
20190601|2018-10-11 12:00,11,79.25,79.25,79.25,79.25,1
20190601|2018-10-11 13:00,11,78.91,78.91,78.91,78.91,2
20190601|2018-10-11 13:30,11,78.62,78.62,78.62,78.62,1
20190601|2018-10-11 14:00,11,78.75,78.75,78.75,78.75,1
20190601|2018-10-12 00:30,12,79.67,79.67,79.67,79.67,1
20190601|2018-10-12 05:00,12,79.4,79.4,79.4,79.4,1
20190601|2018-10-12 05:30,12,79.4,79.4,79.4,79.4,2
20190601|2018-10-12 07:00,12,79.65,79.65,79.65,79.65,1
20190601|2018-10-12 08:00,12,79.62,79.62,79.62,79.62,2
20190601|2018-10-12 09:00,12,79.13,79.13,79.13,79.13,1
20190601|2018-10-12 09:30,12,78.97,78.97,78.96,78.96,2
20190601|2018-10-12 10:00,12,78.96,79.17,78.96,79.17,2
20190601|2018-10-12 11:00,12,78.65,78.65,78.65,78.65,1
20190601|2018-10-12 11:30,12,78.25,78.25,78.25,78.25,1
20190601|2018-10-12 12:00,12,78.49,78.49,78.49,78.49,1
20190601|2018-10-15 00:30,15,79.86,79.86,79.86,79.86,1
20190601|2018-10-15 01:00,15,79.86,79.86,79.86,79.86,1
20190601|2018-10-15 08:00,15,79.7,79.7,79.49,79.49,2
20190601|2018-10-15 08:30,15,79.23,79.23,79.02,79.02,11
20190601|2018-10-15 09:00,15,78.75,78.75,78.75,78.75,1
20190601|2018-10-15 09:30,15,79.01,79.17,79.01,79.17,4
20190601|2018-10-15 10:00,15,79.45,79.45,79.45,79.45,1
20190601|2018-10-15 10:30,15,79.4,79.4,78.91,78.91,3
20190601|2018-10-15 11:00,15,79.09,79.09,79.09,79.09,1
20190601|2018-10-15 23:00,16,79.98,79.98,79.98,79.98,2
20190601|2018-10-16 01:00,16,79.55,79.55,79.5,79.5,3
20190601|2018-10-16 03:30,16,79.34,79.34,79.34,79.34,1
20190601|2018-10-16 04:30,16,79.17,79.17,79.17,79.17,1
20190601|2018-10-16 05:00,16,79.22,79.22,79.22,79.22,1
20190601|2018-10-16 07:00,16,79.38,79.38,79.38,79.38,1
20190601|2018-10-16 08:30,16,79.48,79.48,79.48,79.48,2
20190601|2018-10-16 09:00,16,79.68,79.91,79.68,79.71,18
20190601|2018-10-16 09:30,16,79.58,79.63,79.53,79.57,31
20190601|2018-10-16 10:00,16,79.74,79.93,79.71,79.93,23
20190601|2018-10-16 10:30,16,80,80,80,80,1
20190601|2018-10-16 11:00,16,80.24,80.28,80.24,80.24,3
20190601|2018-10-16 12:00,16,80.3,80.31,80.28,80.31,12
20190601|2018-10-16 13:30,16,80.17,80.17,80.17,80.17,1
20190601|2018-10-16 15:30,16,80.19,80.57,80.19,80.57,3
20190601|2018-10-17 03:00,17,80.56,80.56,80.56,80.56,1
20190601|2018-10-17 05:00,17,80.07,80.07,80.07,80.07,2
20190601|2018-10-17 06:30,17,80.1,80.1,80.1,80.1,1
20190601|2018-10-17 08:30,17,79.62,79.62,79.62,79.62,1
20190601|2018-10-17 09:00,17,79.37,79.46,79.36,79.46,22
20190601|2018-10-17 09:30,17,78.64,78.7,78.58,78.7,4
20190601|2018-10-17 10:00,17,78.68,78.73,78.68,78.73,4
20190601|2018-10-17 10:30,17,78.72,78.72,78.72,78.72,1
20190601|2018-10-17 11:00,17,79.11,79.11,79.11,79.11,1
20190601|2018-10-17 11:30,17,79.09,79.2,79.09,79.2,99
20190601|2018-10-17 13:30,17,78.79,78.79,78.79,78.79,2
20190601|2018-10-17 15:00,17,79.1,79.1,79.1,79.1,1
20190601|2018-10-17 19:00,18,79.12,79.12,79.12,79.12,1
20190601|2018-10-17 20:00,18,78.94,78.94,78.89,78.89,2
20190601|2018-10-17 23:30,18,78.94,78.94,78.94,78.94,1
20190601|2018-10-18 05:00,18,78.19,78.19,78.19,78.19,1
20190601|2018-10-18 05:30,18,77.97,77.97,77.97,77.97,8
20190601|2018-10-18 06:00,18,78,78,78,78,5
20190601|2018-10-18 06:30,18,78,78,78,78,1
20190601|2018-10-18 07:00,18,77.7,77.7,77.7,77.7,1
20190601|2018-10-18 07:30,18,77.7,77.7,77.7,77.7,1
20190601|2018-10-18 08:00,18,77.74,77.75,77.74,77.75,2
20190601|2018-10-18 08:30,18,77.88,78,77.88,78,6
20190601|2018-10-18 09:00,18,78.2,78.22,78.12,78.21,39
20190601|2018-10-18 09:30,18,78.21,78.4,78.2,78.4,28
20190601|2018-10-18 10:00,18,78.24,78.45,78.24,78.45,34
20190601|2018-10-18 10:30,18,78.27,78.44,78.24,78.44,4
20190601|2018-10-18 11:00,18,78.31,78.31,78.1,78.1,5
20190601|2018-10-18 11:30,18,78.5,78.5,78.5,78.5,5
20190601|2018-10-18 12:00,18,78.37,78.37,78.37,78.37,1
20190601|2018-10-18 12:30,18,77.95,77.95,77.95,77.95,2
20190601|2018-10-18 13:00,18,78.09,78.13,77.91,77.91,7
20190601|2018-10-18 13:30,18,78.17,78.17,78.17,78.17,2
20190601|2018-10-18 14:30,18,77.98,77.98,77.98,77.98,1
20190601|2018-10-18 17:00,19,78,78,78,78,10
20190601|2018-10-18 21:00,19,78.14,78.14,78.13,78.13,2
20190601|2018-10-18 22:00,19,78.01,78.01,78.01,78.01,1
20190601|2018-10-19 03:00,19,77.98,77.99,77.98,77.99,2
20190601|2018-10-19 04:30,19,78.6,78.6,78.59,78.59,27
20190601|2018-10-19 05:00,19,78.4,78.4,78.4,78.4,1
20190601|2018-10-19 06:00,19,78.67,78.67,78.67,78.67,1
20190601|2018-10-19 06:30,19,78.76,78.76,78.76,78.76,1
20190601|2018-10-19 07:30,19,78.72,78.86,78.72,78.77,3
20190601|2018-10-19 08:00,19,78.71,78.71,78.71,78.71,1
20190601|2018-10-19 08:30,19,79.12,79.12,79.06,79.06,10
20190601|2018-10-19 09:00,19,79.17,79.17,78.99,78.99,22
20190601|2018-10-19 09:30,19,78.82,78.82,78.82,78.82,5
20190601|2018-10-19 10:00,19,78.84,78.84,78.84,78.84,1
20190601|2018-10-19 10:30,19,78.6,78.8,78.6,78.79,4
20190601|2018-10-19 11:00,19,78.77,78.77,78.67,78.67,2
20190601|2018-10-22 04:00,22,78.83,78.83,78.83,78.83,10
20190601|2018-10-22 06:30,22,78.75,78.75,78.75,78.75,1
20190601|2018-10-22 07:00,22,78.68,78.7,78.68,78.7,2
20190601|2018-10-22 08:30,22,78.13,78.13,78.13,78.13,1
20190601|2018-10-22 09:00,22,78.33,78.36,78.32,78.36,10
20190601|2018-10-22 09:30,22,78.16,78.16,78.16,78.16,1
20190601|2018-10-22 10:30,22,78.64,78.64,78.64,78.64,30
20190601|2018-10-22 12:30,22,78.55,78.55,78.55,78.55,15
20190601|2018-10-22 13:00,22,78.64,78.88,78.64,78.77,7
20190601|2018-10-22 15:00,22,79.04,79.04,79.04,79.04,1
20190601|2018-10-22 19:00,23,78.9,78.9,78.9,78.9,2
20190601|2018-10-22 19:30,23,78.81,78.81,78.81,78.81,2
20190601|2018-10-23 02:00,23,78.29,78.29,78.29,78.29,1
20190601|2018-10-23 03:00,23,78.25,78.25,78.25,78.25,1
20190601|2018-10-23 03:30,23,78.17,78.19,78.11,78.16,7
20190601|2018-10-23 04:00,23,78.07,78.12,77.61,77.61,32
20190601|2018-10-23 04:30,23,77.67,77.91,77.67,77.9,7
20190601|2018-10-23 05:00,23,77.86,77.86,77.78,77.84,4
20190601|2018-10-23 05:30,23,77.6,77.6,77.5,77.52,4
20190601|2018-10-23 06:00,23,77.48,77.68,77.48,77.66,3
20190601|2018-10-23 07:00,23,77.47,77.55,77.47,77.55,6
20190601|2018-10-23 07:30,23,77.63,77.63,77.54,77.55,9
20190601|2018-10-23 08:00,23,77.32,77.39,77.26,77.35,4
20190601|2018-10-23 08:30,23,77.33,77.33,77.33,77.33,2
20190601|2018-10-23 09:00,23,77.31,77.31,77.06,77.26,36
20190601|2018-10-23 09:30,23,77.03,77.03,77.03,77.03,1
20190601|2018-10-23 10:00,23,76.95,77.07,76.95,76.97,10
20190601|2018-10-23 10:30,23,76.46,76.47,76.02,76.02,25
20190601|2018-10-23 11:00,23,75.95,75.95,75.66,75.66,3
20190601|2018-10-23 11:30,23,75.8,75.91,75.8,75.86,6
20190601|2018-10-23 12:30,23,75.89,75.9,75.85,75.85,3
20190601|2018-10-23 13:30,23,76.09,76.09,75.93,75.98,3
20190601|2018-10-23 14:30,23,75.79,75.79,75.7,75.7,3
20190601|2018-10-23 19:00,24,75.79,75.8,75.79,75.8,5
20190601|2018-10-24 01:30,24,75.95,75.95,75.95,75.95,2
20190601|2018-10-24 03:00,24,75.46,75.46,75.46,75.46,1
20190601|2018-10-24 04:00,24,75.59,75.59,75.58,75.58,17
20190601|2018-10-24 04:30,24,75.73,75.74,75.67,75.67,24
20190601|2018-10-24 05:00,24,75.75,75.75,75.75,75.75,1
20190601|2018-10-24 06:00,24,76.06,76.09,76.06,76.09,4
20190601|2018-10-24 07:00,24,76.14,76.15,76.03,76.15,18
20190601|2018-10-24 07:30,24,76.16,76.16,76.16,76.16,33
20190601|2018-10-24 08:00,24,76.38,76.49,76.38,76.46,3
20190601|2018-10-24 08:30,24,76.39,76.39,76.32,76.32,6
20190601|2018-10-24 09:00,24,76.1,76.19,75.94,75.94,21
20190601|2018-10-24 09:30,24,76.05,76.05,76.04,76.04,2
20190601|2018-10-24 10:00,24,76.01,76.14,76.01,76.14,3
20190601|2018-10-24 10:30,24,76.58,76.58,76.44,76.44,5
20190601|2018-10-24 11:00,24,76.45,76.84,76.45,76.84,14
20190601|2018-10-24 13:30,24,75.99,75.99,75.9,75.9,2
20190601|2018-10-24 14:30,24,75.53,75.53,75.45,75.45,11
20190601|2018-10-24 15:00,24,75.46,75.5,75.46,75.46,11
20190601|2018-10-24 19:30,25,75.52,75.52,75.52,75.52,10
20190601|2018-10-25 01:00,25,75.78,75.78,75.78,75.78,1
20190601|2018-10-25 02:00,25,75.6,75.6,75.6,75.6,1
20190601|2018-10-25 03:30,25,76,76.14,76,76.14,6
20190601|2018-10-25 04:00,25,76.17,76.17,76.17,76.17,5
20190601|2018-10-25 04:30,25,76.16,76.22,76.16,76.22,3
20190601|2018-10-25 08:00,25,76.32,76.34,76.25,76.25,3
20190601|2018-10-25 08:30,25,76.15,76.15,76.15,76.15,1
20190601|2018-10-25 09:00,25,76.28,76.32,76.23,76.27,12
20190601|2018-10-25 10:30,25,76.48,76.48,76.31,76.31,14
20190601|2018-10-25 11:00,25,76.28,76.28,76.28,76.28,1
20190601|2018-10-26 03:00,26,75.88,75.88,75.88,75.88,2
20190601|2018-10-26 03:30,26,76.2,76.2,76.2,76.2,1
20190601|2018-10-26 04:00,26,76.04,76.04,76.01,76.02,15
20190601|2018-10-26 07:00,26,75.91,75.93,75.89,75.93,6
20190601|2018-10-26 07:30,26,76.08,76.09,76.05,76.07,9
20190601|2018-10-26 08:30,26,76.11,76.11,76.11,76.11,2
20190601|2018-10-26 09:00,26,75.98,75.98,75.98,75.98,2
20190601|2018-10-26 09:30,26,76.01,76.31,76.01,76.3,8
20190601|2018-10-26 10:00,26,76.45,76.56,76.45,76.52,10
20190601|2018-10-26 10:30,26,76.59,76.88,76.59,76.88,16
20190601|2018-10-26 11:00,26,76.96,76.96,76.86,76.86,2
20190601|2018-10-26 12:30,26,76.9,76.9,76.9,76.9,3
20190601|2018-10-28 19:30,29,77.37,77.37,77.37,77.37,1
20190601|2018-10-29 03:30,29,76.73,76.73,76.73,76.73,1
20190601|2018-10-29 04:00,29,76.66,76.66,76.66,76.66,1
20190601|2018-10-29 04:30,29,76.7,76.7,76.7,76.7,2
20190601|2018-10-29 07:00,29,77.13,77.13,77.13,77.13,2
20190601|2018-10-29 07:30,29,77.09,77.09,76.88,76.88,57
20190601|2018-10-29 08:00,29,76.79,76.85,76.74,76.82,53
20190601|2018-10-29 08:30,29,76.9,76.9,76.83,76.83,22
20190601|2018-10-29 09:00,29,76.79,76.8,76.56,76.8,30
20190601|2018-10-29 09:30,29,76.87,76.87,76.71,76.76,12
20190601|2018-10-29 10:30,29,77.05,77.23,77.05,77.15,90
20190601|2018-10-29 11:00,29,77.03,77.18,76.82,77.09,52
20190601|2018-10-29 11:30,29,76.99,77,76.99,77,5
20190601|2018-10-29 13:30,29,76.84,76.84,76.84,76.84,1
20190601|2018-10-29 14:30,29,76.26,76.26,76.25,76.25,3
20190601|2018-10-30 03:00,30,76.9,76.9,76.9,76.9,1
20190601|2018-10-30 03:30,30,76.89,76.89,76.89,76.89,1
20190601|2018-10-30 05:00,30,76.51,76.51,76.51,76.51,1
20190601|2018-10-30 06:30,30,76.45,76.45,76.32,76.32,2
20190601|2018-10-30 07:00,30,76.14,76.14,76.14,76.14,1
20190601|2018-10-30 07:30,30,75.79,75.79,75.79,75.79,1
20190601|2018-10-30 08:00,30,75.32,75.32,75.15,75.32,5
20190601|2018-10-30 08:30,30,75.31,75.37,75.31,75.34,7
20190601|2018-10-30 09:00,30,75.5,75.51,75.48,75.48,15
20190601|2018-10-30 09:30,30,75.32,75.85,75.32,75.85,10
20190601|2018-10-30 10:00,30,75.77,75.77,75.77,75.77,1
20190601|2018-10-30 12:30,30,75.6,75.6,75.6,75.6,1
20190601|2018-10-30 13:30,30,75.7,75.7,75.7,75.7,1
20190601|2018-10-30 14:30,30,75.69,75.71,75.69,75.71,3
20190601|2018-10-30 15:30,30,75.79,75.79,75.79,75.79,1
20190601|2018-10-30 19:00,31,75.95,75.95,75.95,75.95,2
20190601|2018-10-31 03:00,31,76.54,76.54,76.54,76.54,1
20190601|2018-10-31 04:00,31,76.5,76.5,76.5,76.5,6
20190601|2018-10-31 05:00,31,76.02,76.02,76.02,76.02,1
20190601|2018-10-31 07:00,31,76.11,76.11,76.11,76.11,1
20190601|2018-10-31 08:00,31,75.67,75.72,75.67,75.72,3
20190601|2018-10-31 09:00,31,75.57,75.57,75.53,75.53,3
20190601|2018-10-31 09:30,31,76.15,76.15,76.09,76.09,4
20190601|2018-10-31 11:00,31,76.09,76.09,76.09,76.09,1
20190601|2018-10-31 12:00,31,75.83,75.83,75.83,75.83,6
20190601|2018-10-31 12:30,31,75.7,75.7,75.49,75.49,26
20190601|2018-10-31 13:00,31,75.19,75.19,75.03,75.03,2
20190601|2018-10-31 13:30,31,74.9,74.9,74.73,74.73,2
20190601|2018-10-31 23:30,1,74.54,74.54,74.54,74.54,1
20190601|2018-11-01 02:30,1,74.61,74.63,74.61,74.63,2
20190601|2018-11-01 03:30,1,74.41,74.41,74.41,74.41,16
20190601|2018-11-01 04:00,1,74.46,74.46,74.22,74.22,2
20190601|2018-11-01 07:30,1,74.55,74.56,74.49,74.49,50
20190601|2018-11-01 08:00,1,74.74,74.88,74.74,74.88,2
20190601|2018-11-01 09:00,1,74.39,74.83,74.39,74.72,12
20190601|2018-11-01 09:30,1,74.65,74.84,74.61,74.61,21
20190601|2018-11-01 10:00,1,74.63,74.63,73.69,73.69,7
20190601|2018-11-01 10:30,1,73.62,73.63,72.99,72.99,5
20190601|2018-11-01 11:00,1,73.17,73.23,73.08,73.23,7
20190601|2018-11-01 11:30,1,72.94,73.07,72.94,73.07,44
20190601|2018-11-01 12:00,1,73.03,73.03,72.9,72.93,16
20190601|2018-11-01 12:30,1,73.14,73.14,72.98,72.98,6
20190601|2018-11-01 13:00,1,72.87,73.03,72.86,72.91,20
20190601|2018-11-02 00:00,2,73.02,73.27,73.02,73.27,3
20190601|2018-11-02 02:30,2,72.9,72.92,72.9,72.92,2
20190601|2018-11-02 04:00,2,72.78,72.81,72.78,72.81,89
20190601|2018-11-02 04:30,2,72.95,73.05,72.95,73.01,32
20190601|2018-11-02 05:00,2,72.98,73.02,72.97,73.02,5
20190601|2018-11-02 07:00,2,72.7,72.7,72.7,72.7,3
20190601|2018-11-02 07:30,2,72.86,72.86,72.7,72.7,3
20190601|2018-11-02 08:00,2,72.52,72.52,72.52,72.52,2
20190601|2018-11-02 09:00,2,72.68,73.02,72.68,72.94,28
20190601|2018-11-02 09:30,2,72.76,72.76,72.64,72.64,18
20190601|2018-11-02 10:00,2,72.45,72.45,72.21,72.21,5
20190601|2018-11-02 10:30,2,72.79,72.79,72.79,72.79,7
20190601|2018-11-02 11:00,2,72.98,73,72.6,72.72,28
20190601|2018-11-02 11:30,2,72.73,72.73,72.58,72.58,75
20190601|2018-11-02 13:30,2,72.76,72.76,72.72,72.72,3
20190601|2018-11-02 14:00,2,72.71,72.71,72.71,72.71,2
20190601|2018-11-05 02:30,5,72.3,72.33,72.3,72.33,2
20190601|2018-11-05 07:30,5,73.1,73.1,73.1,73.1,1
20190601|2018-11-05 08:30,5,73.57,73.57,73.44,73.44,2
20190601|2018-11-05 09:00,5,73.31,73.33,73.2,73.21,15
20190601|2018-11-05 10:00,5,73.75,73.75,73.75,73.75,1
20190601|2018-11-05 10:30,5,73.29,73.29,73.29,73.29,1
20190601|2018-11-05 13:00,5,73.05,73.05,73.05,73.05,1
20190601|2018-11-05 13:30,5,72.96,72.98,72.67,72.78,84
20190601|2018-11-05 14:00,5,72.73,72.73,72.68,72.68,28
20190601|2018-11-05 14:30,5,72.66,72.68,72.6,72.63,51
20190601|2018-11-05 23:30,6,72.72,72.72,72.72,72.72,1
20190601|2018-11-06 05:00,6,72.87,72.87,72.87,72.87,3
20190601|2018-11-06 05:30,6,72.71,72.71,72.71,72.71,3
20190601|2018-11-06 06:00,6,72.57,72.57,72.57,72.57,2
20190601|2018-11-06 07:00,6,72.72,72.72,72.72,72.72,1
20190601|2018-11-06 08:00,6,73.07,73.07,73.07,73.07,1
20190601|2018-11-06 08:30,6,73.02,73.02,73.01,73.01,17
20190601|2018-11-06 09:00,6,72.73,72.96,72.73,72.96,69
20190601|2018-11-06 09:30,6,72.36,72.36,72.06,72.27,70
20190601|2018-11-06 10:00,6,72.22,72.22,71.67,71.83,6
20190601|2018-11-06 10:30,6,71.5,71.5,71.5,71.5,21
20190601|2018-11-06 11:00,6,71.5,71.5,71.5,71.5,1
20190601|2018-11-06 12:30,6,71.98,72.12,71.98,72.12,6
20190601|2018-11-06 13:30,6,72.34,72.34,72.25,72.25,2
20190601|2018-11-06 15:00,6,72.27,72.27,72.27,72.27,1
20190601|2018-11-06 15:30,6,72.25,72.25,71.89,71.9,54
20190601|2018-11-07 00:30,7,72.12,72.12,72.12,72.12,2
20190601|2018-11-07 02:00,7,72.24,72.24,72.24,72.24,1
20190601|2018-11-07 04:00,7,73.51,73.51,73.51,73.51,6
20190601|2018-11-07 04:30,7,73.43,73.43,73.42,73.42,5
20190601|2018-11-07 08:00,7,73.09,73.09,72.95,72.96,3
20190601|2018-11-07 08:30,7,73.05,73.05,73.05,73.05,14
20190601|2018-11-07 09:00,7,73.1,73.1,72.74,72.77,29
20190601|2018-11-07 09:30,7,72.59,72.71,72.08,72.08,6
20190601|2018-11-07 10:00,7,72.07,72.16,71.97,72.04,62
20190601|2018-11-07 10:30,7,72.01,72.44,72.01,72.44,48
20190601|2018-11-07 11:00,7,72.6,72.6,72.42,72.42,5
20190601|2018-11-07 11:30,7,72.57,72.57,72.57,72.57,1
20190601|2018-11-07 13:00,7,72.54,72.54,72.4,72.4,2
20190601|2018-11-07 15:30,7,72.46,72.46,72.46,72.46,1
20190601|2018-11-07 22:00,8,72.55,72.55,72.55,72.55,1
20190601|2018-11-07 23:30,8,72.46,72.49,72.46,72.49,2
20190601|2018-11-08 02:00,8,73.01,73.06,73.01,73.06,18
20190601|2018-11-08 07:30,8,72.52,72.68,72.41,72.68,404
20190601|2018-11-08 08:30,8,72.04,72.12,72.04,72.1,3
20190601|2018-11-08 09:00,8,72.26,72.4,72.26,72.37,25
20190601|2018-11-08 09:30,8,72.4,72.4,72.17,72.17,3
20190601|2018-11-08 10:00,8,72.13,72.24,72.13,72.15,5
20190601|2018-11-08 10:30,8,72,72.02,72,72,6
20190601|2018-11-08 11:00,8,71.73,71.74,71.73,71.74,66
20190601|2018-11-08 11:30,8,71.73,71.73,71.71,71.71,5
20190601|2018-11-08 12:30,8,71.92,71.92,71.92,71.92,1
20190601|2018-11-08 13:00,8,71.64,71.64,71.64,71.64,6
20190601|2018-11-09 01:30,9,71.41,71.46,71.41,71.46,2
20190601|2018-11-09 02:00,9,71.26,71.26,71.26,71.26,1
20190601|2018-11-09 02:30,9,71.26,71.26,71.24,71.24,50
20190601|2018-11-09 03:00,9,71.38,71.38,71.38,71.38,1
20190601|2018-11-09 04:30,9,70.41,70.58,70.41,70.58,2
20190601|2018-11-09 07:00,9,70.81,70.81,70.81,70.81,2
20190601|2018-11-09 07:30,9,70.67,70.67,70.61,70.61,3
20190601|2018-11-09 08:00,9,70.61,70.61,70.57,70.57,2
20190601|2018-11-09 08:30,9,70.23,70.23,70.23,70.23,1
20190601|2018-11-09 09:00,9,70.66,70.84,70.65,70.84,22
20190601|2018-11-09 09:30,9,71.28,71.28,71.28,71.28,1
20190601|2018-11-09 10:00,9,71.11,71.11,70.88,70.88,3
20190601|2018-11-09 10:30,9,70.9,70.9,70.66,70.66,37
20190601|2018-11-09 11:00,9,70.78,70.78,70.78,70.78,1
20190601|2018-11-09 11:30,9,70.82,70.84,70.82,70.84,7
20190601|2018-11-09 12:00,9,70.84,70.84,70.84,70.84,1
20190601|2018-11-09 13:00,9,71.16,71.16,71.16,71.16,1
20190601|2018-11-09 13:30,9,71.06,71.15,71.06,71.15,2
20190601|2018-11-09 14:00,9,71.11,71.11,71.11,71.11,2
20190601|2018-11-09 14:30,9,70.78,70.78,70.66,70.66,3
20190601|2018-11-09 15:00,9,70.64,70.64,70.64,70.64,1
20190601|2018-11-11 18:00,12,71.83,71.83,71.76,71.76,2
20190601|2018-11-11 18:30,12,71.89,71.9,71.89,71.9,12
20190601|2018-11-11 20:30,12,71.75,71.75,71.75,71.75,7
20190601|2018-11-11 22:30,12,71.96,71.96,71.95,71.95,7
20190601|2018-11-11 23:00,12,71.95,71.99,71.95,71.99,3
20190601|2018-11-11 23:30,12,71.82,71.82,71.82,71.82,1
20190601|2018-11-12 00:00,12,72.18,72.18,72.18,72.18,2
20190601|2018-11-12 01:00,12,72.1,72.1,72.1,72.1,1
20190601|2018-11-12 03:00,12,72.03,72.06,71.92,71.92,59
20190601|2018-11-12 05:00,12,71.63,71.63,71.63,71.63,1
20190601|2018-11-12 05:30,12,71.66,71.66,71.66,71.66,1
20190601|2018-11-12 06:00,12,71.82,71.82,71.77,71.77,8
20190601|2018-11-12 06:30,12,71.85,71.85,71.85,71.85,3
20190601|2018-11-12 07:00,12,71.93,72.07,71.93,72.07,5
20190601|2018-11-12 07:30,12,72.08,72.15,72.03,72.14,11
20190601|2018-11-12 08:00,12,71.94,71.94,71.8,71.8,4
20190601|2018-11-12 08:30,12,71.69,71.7,71.69,71.69,13
20190601|2018-11-12 09:00,12,71.8,72.06,71.8,72.02,23
20190601|2018-11-12 09:30,12,71.9,71.9,71.88,71.88,2
20190601|2018-11-12 10:00,12,71.73,71.76,71.67,71.67,17
20190601|2018-11-12 10:30,12,71.9,71.9,71.9,71.9,1
20190601|2018-11-12 11:00,12,71.81,71.81,71.8,71.8,2
20190601|2018-11-12 12:00,12,71.26,71.26,71.26,71.26,1
20190601|2018-11-12 13:00,12,71.25,71.25,71.25,71.25,1
20190601|2018-11-12 13:30,12,70.74,70.74,70.74,70.74,1
20190601|2018-11-12 14:00,12,70.69,70.69,70.3,70.3,6
20190601|2018-11-12 14:30,12,69.97,69.97,69.85,69.85,29
20190601|2018-11-12 15:00,12,70.11,70.11,70.1,70.1,6
20190601|2018-11-12 17:30,13,70.24,70.24,70.24,70.24,1
20190601|2018-11-12 19:00,13,70.1,70.1,70.1,70.1,1
20190601|2018-11-12 21:00,13,70.35,70.35,70.35,70.35,1
20190601|2018-11-12 23:30,13,70.27,70.27,70.24,70.24,2
20190601|2018-11-13 01:00,13,70.55,70.55,70.55,70.55,1
20190601|2018-11-13 01:30,13,70.47,70.52,70.47,70.52,2
20190601|2018-11-13 02:00,13,70.51,70.56,70.51,70.56,2
20190601|2018-11-13 02:30,13,70.42,70.42,70.42,70.42,1
20190601|2018-11-13 03:00,13,70.16,70.16,70.12,70.12,2
20190601|2018-11-13 03:30,13,70.2,70.2,69.82,69.83,6
20190601|2018-11-13 04:00,13,69.53,69.53,69.53,69.53,1
20190601|2018-11-13 05:00,13,69.65,69.65,69.65,69.65,1
20190601|2018-11-13 06:00,13,69.92,69.95,69.92,69.95,2
20190601|2018-11-13 06:30,13,69.97,69.97,69.97,69.97,1
20190601|2018-11-13 08:00,13,70.03,70.03,69.68,69.68,6
20190601|2018-11-13 08:30,13,69.78,69.8,69.75,69.75,27
20190601|2018-11-13 09:00,13,68.82,68.89,68.38,68.38,20
20190601|2018-11-13 09:30,13,68.28,68.37,67.99,68.37,69
20190601|2018-11-13 10:00,13,68.5,68.5,67.97,67.97,2
20190601|2018-11-13 10:30,13,68.03,68.47,68.03,68.4,6
20190601|2018-11-13 11:00,13,68.34,68.34,68.34,68.34,1
20190601|2018-11-13 11:30,13,68.31,68.31,68.31,68.31,1
20190601|2018-11-13 12:00,13,67.35,67.35,67,67,4
20190601|2018-11-13 13:00,13,67.03,67.19,66.7,66.7,7
20190601|2018-11-13 13:30,13,66.27,66.27,66.2,66.24,31
20190601|2018-11-13 14:00,13,66.28,66.3,66.25,66.26,29
20190601|2018-11-13 15:30,13,66.24,66.24,66.21,66.21,2
20190601|2018-11-13 19:00,14,66.74,66.74,66.74,66.74,1
20190601|2018-11-14 01:30,14,66.44,66.44,66.44,66.44,1
20190601|2018-11-14 02:00,14,66.33,66.33,66.33,66.33,1
20190601|2018-11-14 02:30,14,66.41,66.49,66.41,66.49,4
20190601|2018-11-14 03:00,14,67.04,67.04,67.04,67.04,2
20190601|2018-11-14 03:30,14,67.51,67.51,67.5,67.5,9
20190601|2018-11-14 04:00,14,67.48,67.48,67.1,67.1,3
20190601|2018-11-14 04:30,14,67.1,67.1,67.03,67.03,2
20190601|2018-11-14 05:30,14,66.8,66.8,66.8,66.8,3
20190601|2018-11-14 06:00,14,67.02,67.25,67.02,67.25,2
20190601|2018-11-14 07:30,14,67.28,67.28,67.28,67.28,1
20190601|2018-11-14 08:00,14,67.6,67.6,67.6,67.6,1
20190601|2018-11-14 08:30,14,67.53,67.94,67.52,67.94,18
20190601|2018-11-14 09:00,14,68.41,68.41,68.16,68.17,79
20190601|2018-11-14 09:30,14,68.08,68.54,68.08,68.43,57
20190601|2018-11-14 10:00,14,68.36,68.36,67.49,67.49,91
20190601|2018-11-14 10:30,14,67.62,67.85,67.52,67.73,46
20190601|2018-11-14 11:00,14,67.82,67.88,67.82,67.88,17
20190601|2018-11-14 11:30,14,67.55,67.57,67.55,67.56,11
20190601|2018-11-14 12:00,14,67.59,67.59,67.46,67.49,44
20190601|2018-11-14 12:30,14,67.54,67.66,67.51,67.66,6
20190601|2018-11-14 13:00,14,67.55,67.55,67.14,67.14,8
20190601|2018-11-14 14:30,14,67.35,67.35,67.35,67.35,1
20190601|2018-11-14 15:00,14,67.18,67.21,67.18,67.21,56
20190601|2018-11-14 15:30,14,66.9,66.94,66.86,66.86,39
20190601|2018-11-15 00:30,15,67.38,67.38,67.38,67.38,1
20190601|2018-11-15 03:30,15,67.45,67.45,67.45,67.45,1
20190601|2018-11-15 04:00,15,67.11,67.11,67.11,67.11,1
20190601|2018-11-15 06:00,15,67.59,67.59,67.54,67.54,2
20190601|2018-11-15 07:00,15,67.63,67.65,67.56,67.65,4
20190601|2018-11-15 07:30,15,67.56,67.56,67.56,67.56,2
20190601|2018-11-15 08:00,15,67.45,67.45,67.45,67.45,1
20190601|2018-11-15 08:30,15,67.75,67.75,67.75,67.75,2
20190601|2018-11-15 09:00,15,67.84,67.92,67.84,67.92,23
20190601|2018-11-15 09:30,15,67.78,67.78,67.77,67.77,2
20190601|2018-11-15 10:00,15,67.63,68.09,67.44,67.88,13
20190601|2018-11-15 10:30,15,67.96,68.06,67.81,67.81,10
20190601|2018-11-15 11:00,15,67.88,67.88,67.53,67.62,14
20190601|2018-11-15 11:30,15,67.59,67.59,67.52,67.59,4
20190601|2018-11-15 12:00,15,67.56,67.8,67.41,67.8,11
20190601|2018-11-15 12:30,15,67.66,67.66,67.55,67.6,5
20190601|2018-11-15 13:00,15,67.48,67.48,67.37,67.37,2
20190601|2018-11-15 13:30,15,67.31,67.36,67.3,67.36,3
20190601|2018-11-15 14:00,15,67.35,67.41,67.16,67.33,53
20190601|2018-11-15 14:30,15,67.39,67.39,67.39,67.39,1
20190601|2018-11-15 15:00,15,67.32,67.35,67.32,67.35,6
20190601|2018-11-15 20:30,16,67.81,67.81,67.81,67.81,2
20190601|2018-11-16 02:00,16,68.32,68.32,68.25,68.25,14
20190601|2018-11-16 02:30,16,68.34,68.36,68.24,68.25,60
20190601|2018-11-16 03:00,16,68.24,68.24,68.01,68.01,20
20190601|2018-11-16 03:30,16,68.13,68.13,68.13,68.13,1
20190601|2018-11-16 04:00,16,68.32,68.32,68.32,68.32,1
20190601|2018-11-16 05:00,16,68.44,68.44,68.44,68.44,1
20190601|2018-11-16 05:30,16,68.45,68.45,68.27,68.27,2
20190601|2018-11-16 06:00,16,68.38,68.4,68.36,68.38,91
20190601|2018-11-16 07:00,16,68.37,68.63,68.32,68.63,8
20190601|2018-11-16 07:30,16,68.65,68.67,68.63,68.63,3
20190601|2018-11-16 08:00,16,68.71,68.71,68.43,68.43,3
20190601|2018-11-16 08:30,16,68.58,68.58,68.58,68.58,1
20190601|2018-11-16 09:00,16,68.59,68.76,68.58,68.63,42
20190601|2018-11-16 09:30,16,68.6,68.66,68.51,68.51,26
20190601|2018-11-16 10:00,16,68.52,68.53,67.79,67.81,25
20190601|2018-11-16 10:30,16,67.81,67.81,67.67,67.67,2
20190601|2018-11-16 11:00,16,67.56,67.56,67.08,67.08,103
20190601|2018-11-16 11:30,16,67.07,67.79,66.93,67.79,61
20190601|2018-11-16 12:00,16,67.77,67.88,67.71,67.76,12
20190601|2018-11-16 13:00,16,67.44,67.59,67.44,67.54,24
20190601|2018-11-16 13:30,16,67.51,67.85,67.51,67.85,4
20190601|2018-11-16 14:00,16,67.73,67.73,67.72,67.72,2
20190601|2018-11-16 15:30,16,67.63,67.63,67.63,67.63,1
20190601|2018-11-18 23:30,19,67.95,67.95,67.95,67.95,2
20190601|2018-11-19 00:00,19,68,68,68,68,2
20190601|2018-11-19 05:00,19,67.75,67.75,67.75,67.75,2
20190601|2018-11-19 05:30,19,67.7,67.7,67.7,67.7,50
20190601|2018-11-19 07:30,19,67.07,67.07,67.05,67.05,11
20190601|2018-11-19 08:00,19,66.7,66.8,66.62,66.8,17
20190601|2018-11-19 08:30,19,67.06,67.06,66.76,66.76,2
20190601|2018-11-19 09:00,19,66.39,66.9,66.36,66.85,91
20190601|2018-11-19 09:30,19,66.83,67.18,66.83,67.18,6
20190601|2018-11-19 10:00,19,67.42,67.43,67.42,67.43,2
20190601|2018-11-19 10:30,19,67.01,67.01,67.01,67.01,1
20190601|2018-11-19 12:00,19,67.1,67.1,67.1,67.1,1
20190601|2018-11-19 12:30,19,67.43,67.43,67.43,67.43,1
20190601|2018-11-19 13:00,19,67.25,67.25,67.25,67.25,10
20190601|2018-11-19 13:30,19,67.7,67.7,67.7,67.7,2
20190601|2018-11-20 02:00,20,67.07,67.07,67.04,67.04,2
20190601|2018-11-20 02:30,20,67.09,67.1,67.09,67.1,2
20190601|2018-11-20 03:00,20,66.95,66.95,66.95,66.95,1
20190601|2018-11-20 03:30,20,67.05,67.05,66.96,66.96,4
20190601|2018-11-20 04:00,20,67.13,67.13,67.13,67.13,1
20190601|2018-11-20 04:30,20,67.13,67.27,67.12,67.23,5
20190601|2018-11-20 05:00,20,67.48,67.48,67.4,67.4,2
20190601|2018-11-20 05:30,20,67.53,67.53,67.28,67.28,5
20190601|2018-11-20 06:00,20,67.26,67.26,67.26,67.26,2
20190601|2018-11-20 07:00,20,66.61,66.61,66.61,66.61,1
20190601|2018-11-20 08:30,20,66.21,66.21,65.77,65.8,3
20190601|2018-11-20 09:00,20,65.22,65.24,64.51,64.71,16
20190601|2018-11-20 09:30,20,64.5,64.5,64.5,64.5,1
20190601|2018-11-20 10:00,20,65.09,65.09,64.77,64.77,3
20190601|2018-11-20 10:30,20,64.16,64.16,64.16,64.16,4
20190601|2018-11-20 11:00,20,64.26,64.28,64.26,64.28,16
20190601|2018-11-20 11:30,20,64.19,64.19,64.19,64.19,1
20190601|2018-11-20 12:00,20,63.84,63.84,62.91,63.19,6
20190601|2018-11-20 13:00,20,63.53,63.53,63.53,63.53,2
20190601|2018-11-20 13:30,20,63.24,63.24,63.24,63.24,3
20190601|2018-11-20 14:30,20,63.3,63.3,63.3,63.3,1
20190601|2018-11-20 15:00,20,63.24,63.24,63.24,63.24,12
20190601|2018-11-20 19:30,21,64.25,64.27,64.23,64.27,22
20190601|2018-11-20 20:00,21,64.03,64.03,64.03,64.03,2
20190601|2018-11-21 00:30,21,64.2,64.2,64.2,64.2,1
20190601|2018-11-21 01:00,21,64.24,64.24,64.24,64.24,2
20190601|2018-11-21 02:30,21,64.23,64.23,64.23,64.23,1
20190601|2018-11-21 03:30,21,64.49,64.49,64.49,64.49,1
20190601|2018-11-21 04:30,21,64.41,64.44,64.41,64.44,10
20190601|2018-11-21 05:00,21,64.74,64.77,64.74,64.77,18
20190601|2018-11-21 07:30,21,64.85,64.85,64.85,64.85,1
20190601|2018-11-21 08:00,21,64.41,64.41,64.41,64.41,1
20190601|2018-11-21 08:30,21,64.46,64.77,64.46,64.6,7
20190601|2018-11-21 09:00,21,64.34,64.46,64.33,64.35,31
20190601|2018-11-21 09:30,21,64.35,64.35,63.95,64.1,9
20190601|2018-11-21 10:00,21,64.07,64.41,64.05,64.41,9
20190601|2018-11-21 10:30,21,64.7,65.12,64.65,65.12,12
20190601|2018-11-21 11:00,21,65.34,65.34,64.96,64.96,3
20190601|2018-11-21 11:30,21,65.09,65.09,64.98,64.98,3
20190601|2018-11-21 12:30,21,65.18,65.21,65.18,65.2,20
20190601|2018-11-21 13:00,21,64.99,64.99,64.99,64.99,5
20190601|2018-11-21 13:30,21,64.2,64.31,64.2,64.31,5
20190601|2018-11-21 14:00,21,64.36,64.36,64.36,64.36,1
20190601|2018-11-21 15:00,21,64.5,64.51,64.5,64.51,10
20190601|2018-11-22 06:00,23,64.1,64.19,64.1,64.15,12
20190601|2018-11-22 06:30,23,64.5,64.5,64.5,64.5,10
20190601|2018-11-22 07:00,23,64.36,64.41,64.36,64.41,4
20190601|2018-11-22 09:30,23,64.24,64.24,64.08,64.09,28
20190601|2018-11-22 10:00,23,64.18,64.18,64.12,64.12,9
20190601|2018-11-22 11:30,23,63.7,63.71,63.7,63.71,20
20190601|2018-11-22 22:30,23,62.96,62.96,62.94,62.94,2
20190601|2018-11-23 04:00,23,62.34,62.36,62.34,62.36,2
20190601|2018-11-23 04:30,23,62,62,61.7,61.7,6
20190601|2018-11-23 05:30,23,62.01,62.01,62.01,62.01,1
20190601|2018-11-23 07:30,23,60.69,60.69,60.54,60.54,6
20190601|2018-11-23 08:00,23,60.8,60.94,60.8,60.94,2
20190601|2018-11-23 08:30,23,60.15,60.15,60.15,60.15,1
20190601|2018-11-23 09:00,23,60.43,60.43,60.42,60.42,2
20190601|2018-11-23 09:30,23,60.05,60.05,59.69,59.81,58
20190601|2018-11-23 10:00,23,59.79,59.86,59.78,59.86,24
20190601|2018-11-23 10:30,23,59.74,59.74,59.74,59.74,1
20190601|2018-11-23 11:00,23,59.82,59.82,59.82,59.82,1
20190601|2018-11-23 12:00,23,59.69,59.69,59.69,59.69,1
20190601|2018-11-26 00:00,26,60.7,60.77,60.7,60.77,2
20190601|2018-11-26 01:00,26,60.76,60.76,60.76,60.76,1
20190601|2018-11-26 01:30,26,60.68,60.68,60.68,60.68,1
20190601|2018-11-26 02:30,26,60.85,60.9,60.85,60.89,16
20190601|2018-11-26 03:30,26,60.67,60.67,60.67,60.67,2
20190601|2018-11-26 04:00,26,60.74,60.74,60.74,60.74,1
20190601|2018-11-26 04:30,26,60.73,60.73,60.73,60.73,1
20190601|2018-11-26 06:30,26,60.63,60.63,60.63,60.63,2
20190601|2018-11-26 08:00,26,60.79,61.04,60.79,61.04,3
20190601|2018-11-26 08:30,26,61.32,61.44,61.25,61.39,108
20190601|2018-11-26 09:00,26,61.43,61.74,61.43,61.71,39
20190601|2018-11-26 10:00,26,61.57,61.77,61.54,61.54,5
20190601|2018-11-26 10:30,26,61.49,61.49,61.18,61.18,2
20190601|2018-11-26 11:00,26,61.35,61.35,61.35,61.35,1
20190601|2018-11-26 12:00,26,61.43,61.43,61.43,61.43,1
20190601|2018-11-26 13:00,26,61.48,61.48,61.24,61.24,3
20190601|2018-11-26 23:00,27,60.88,60.88,60.88,60.88,1
20190601|2018-11-27 00:00,27,60.81,60.81,60.81,60.81,1
20190601|2018-11-27 02:00,27,60.75,60.76,60.61,60.76,6
20190601|2018-11-27 03:30,27,60.73,60.73,60.73,60.73,1
20190601|2018-11-27 04:30,27,61.25,61.25,61.25,61.25,1
20190601|2018-11-27 05:00,27,61.24,61.24,61.24,61.24,1
20190601|2018-11-27 07:00,27,60.85,60.85,60.85,60.85,1
20190601|2018-11-27 09:00,27,61.61,61.65,61.51,61.51,22
20190601|2018-11-27 10:30,27,61.24,61.24,61.18,61.18,5
20190601|2018-11-27 11:00,27,60.85,60.95,59.83,59.83,40
20190601|2018-11-27 11:30,27,60.14,60.26,60.13,60.26,25
20190601|2018-11-27 12:00,27,60.41,60.71,60.41,60.71,4
20190601|2018-11-27 12:30,27,60.74,60.86,60.74,60.86,2
20190601|2018-11-27 13:00,27,61,61,61,61,1
20190601|2018-11-27 14:30,27,61.29,61.36,61.29,61.36,24
20190601|2018-11-27 15:00,27,61.33,61.47,61.32,61.32,9
20190601|2018-11-27 15:30,27,61.27,61.27,61.27,61.27,1
20190601|2018-11-27 23:30,28,61.63,61.63,61.62,61.62,3
20190601|2018-11-28 01:00,28,61.9,61.9,61.9,61.9,1
20190601|2018-11-28 09:00,28,60.65,60.65,60.65,60.65,2
20190601|2018-11-28 09:30,28,60.47,60.52,60.27,60.27,3
20190601|2018-11-28 10:00,28,60.16,60.16,60.16,60.16,13
20190601|2018-11-28 12:00,28,60.94,60.94,60.77,60.77,16
20190601|2018-11-28 12:30,28,61,61.18,61,61.18,3
20190601|2018-11-28 13:30,28,59.92,59.92,59.92,59.92,2
20190601|2018-11-28 14:00,28,59.79,59.79,59.79,59.79,1
20190601|2018-11-28 14:30,28,59.86,59.86,59.86,59.86,1
20190601|2018-11-28 15:00,28,59.74,59.74,59.74,59.74,2
20190601|2018-11-29 00:00,29,59.68,59.69,59.68,59.69,2
20190601|2018-11-29 02:30,29,59.19,59.21,59.19,59.21,16
20190601|2018-11-29 05:00,29,59.33,59.34,59.33,59.34,8
20190601|2018-11-29 05:30,29,59.1,59.58,59.1,59.58,3
20190601|2018-11-29 06:00,29,59.49,60.74,59.49,60.61,7
20190601|2018-11-29 07:00,29,60.43,60.43,60.43,60.43,2
20190601|2018-11-29 07:30,29,60.47,60.47,60.47,60.47,2
20190601|2018-11-29 09:00,29,60.14,60.16,60.14,60.16,12
20190601|2018-11-29 09:30,29,60.48,60.48,60.48,60.48,1
20190601|2018-11-29 10:00,29,60.61,60.61,60.61,60.61,1
20190601|2018-11-29 12:00,29,61.09,61.09,61.09,61.09,1
20190601|2018-11-29 13:00,29,60.78,60.78,60.78,60.78,1
20190601|2018-11-29 13:30,29,60.54,60.54,60.54,60.54,1
20190601|2018-11-29 14:30,29,60.49,60.49,60.49,60.49,1
20190601|2018-11-29 15:30,29,60.47,60.47,60.33,60.33,2
20190601|2018-11-29 19:30,30,60.74,60.74,60.74,60.74,4
20190601|2018-11-30 01:00,30,60.9,60.9,60.9,60.9,1
20190601|2018-11-30 02:00,30,60.44,60.44,60.44,60.44,1
20190601|2018-11-30 06:00,30,59.71,59.71,59.71,59.71,1
20190601|2018-11-30 06:30,30,59.85,59.85,59.8,59.8,42
20190601|2018-11-30 07:00,30,59.7,59.7,59.57,59.57,4
20190601|2018-11-30 08:00,30,59.57,59.57,59.23,59.23,4
20190601|2018-11-30 09:00,30,58.92,59.07,58.92,59.06,10
20190601|2018-11-30 09:30,30,59.11,59.55,59.11,59.55,11
20190601|2018-11-30 10:00,30,59.5,59.59,59.46,59.59,13
20190601|2018-11-30 10:30,30,60.42,60.42,60.38,60.41,16
20190601|2018-11-30 11:00,30,60.42,60.51,60.32,60.38,12
20190601|2018-11-30 13:00,30,60.37,60.37,59.93,59.93,5
20190601|2018-11-30 15:30,30,59.63,59.64,59.63,59.64,2
20190601|2018-12-02 17:00,3,60.42,61.07,60.42,61.07,8
20190601|2018-12-02 17:30,3,61.21,61.21,61.21,61.21,2
20190601|2018-12-02 20:00,3,62.37,62.37,62.37,62.37,2
20190601|2018-12-02 22:00,3,62.69,62.69,62.69,62.69,1
20190601|2018-12-02 23:30,3,62.76,62.76,62.76,62.76,1
20190601|2018-12-03 02:00,3,62.76,62.76,62.76,62.76,1
20190601|2018-12-03 06:00,3,62.19,62.19,62.19,62.19,1
20190601|2018-12-03 07:00,3,61.89,61.97,61.88,61.97,4
20190601|2018-12-03 07:30,3,62.17,62.64,62.17,62.64,11
20190601|2018-12-03 08:00,3,62.42,62.42,62.42,62.42,1
20190601|2018-12-03 08:30,3,62.03,62.03,62.03,62.03,1
20190601|2018-12-03 09:00,3,61.94,62.08,61.86,62.06,15
20190601|2018-12-03 09:30,3,61.96,61.96,61.96,61.96,1
20190601|2018-12-03 10:00,3,61.75,61.75,61.75,61.75,2
20190601|2018-12-03 10:30,3,61.48,61.48,61.14,61.14,3
20190601|2018-12-03 11:00,3,61.48,61.48,61.48,61.48,4
20190601|2018-12-03 12:30,3,61.68,61.71,61.68,61.71,3
20190601|2018-12-03 13:00,3,61.63,61.63,61.63,61.63,1
20190601|2018-12-03 13:30,3,62.31,62.34,62.31,62.34,3
20190601|2018-12-04 01:00,4,62.82,62.82,62.82,62.82,1
20190601|2018-12-04 02:00,4,62.88,62.99,62.88,62.99,43
20190601|2018-12-04 03:30,4,63.37,63.5,63.34,63.5,4
20190601|2018-12-04 04:00,4,63.76,63.76,63.76,63.76,2
20190601|2018-12-04 05:00,4,63.63,63.85,63.63,63.85,94
20190601|2018-12-04 06:00,4,63.74,63.74,63.74,63.74,1
20190601|2018-12-04 07:00,4,63.6,63.65,63.6,63.6,14
20190601|2018-12-04 07:30,4,63.45,63.48,63.45,63.48,2
20190601|2018-12-04 08:00,4,63.31,63.32,62.9,62.9,10
20190601|2018-12-04 08:30,4,62.82,62.95,62.7,62.91,63
20190601|2018-12-04 09:00,4,63.2,63.28,63.08,63.28,79
20190601|2018-12-04 10:00,4,62.75,62.75,62.75,62.75,2
20190601|2018-12-04 10:30,4,62.77,62.77,62.77,62.77,7
20190601|2018-12-04 11:30,4,62.88,62.88,62.53,62.53,3
20190601|2018-12-04 12:30,4,62.59,62.59,62.59,62.59,2
20190601|2018-12-04 13:00,4,62.82,62.84,62.73,62.73,26
20190601|2018-12-04 14:30,4,62.3,62.3,62.3,62.3,1
20190601|2018-12-04 15:30,4,62.13,62.13,61.95,62,3
20190601|2018-12-04 19:30,5,62.05,62.14,62.05,62.14,2
20190601|2018-12-05 02:00,5,61.77,61.77,61.77,61.77,2
20190601|2018-12-05 02:30,5,61.87,61.87,61.87,61.87,1
20190601|2018-12-05 03:00,5,62.25,62.25,62.1,62.1,2
20190601|2018-12-05 03:30,5,62.1,62.1,62.1,62.1,1
20190601|2018-12-05 04:00,5,62.4,62.4,62.4,62.4,16
20190601|2018-12-05 04:30,5,62.57,62.57,62.57,62.57,7
20190601|2018-12-05 07:00,5,62.8,62.8,62.76,62.76,41
20190601|2018-12-05 07:30,5,62.53,62.53,62.53,62.53,4
20190601|2018-12-05 08:00,5,62.74,62.74,62.64,62.66,14
20190601|2018-12-05 08:30,5,63.07,63.09,63.07,63.09,35
20190601|2018-12-05 09:00,5,63.06,63.31,63.06,63.24,41
20190601|2018-12-05 09:30,5,63.14,63.8,63.14,63.8,33
20190601|2018-12-05 10:00,5,63.01,63.01,63.01,63.01,3
20190601|2018-12-05 10:30,5,62.96,63.1,62.96,63.1,14
20190601|2018-12-05 11:00,5,62.95,62.96,62.95,62.95,101
20190601|2018-12-05 12:00,5,63.18,63.18,63.18,63.18,12
20190601|2018-12-05 12:30,5,63.18,63.18,63.18,63.18,1
20190601|2018-12-05 13:00,5,62.65,62.65,62.29,62.29,27
20190601|2018-12-05 13:30,5,62.37,62.37,62.37,62.37,20
20190601|2018-12-05 14:30,5,62.44,62.44,62.44,62.44,1
20190601|2018-12-05 22:00,6,61.96,61.96,61.96,61.96,1
20190601|2018-12-06 01:30,6,62.19,62.19,62.19,62.19,1
20190601|2018-12-06 02:30,6,61.89,61.89,61.89,61.89,3
20190601|2018-12-06 03:00,6,61.7,61.7,61.41,61.41,4
20190601|2018-12-06 03:30,6,61.12,61.12,61.12,61.12,1
20190601|2018-12-06 04:00,6,60.7,60.7,60.2,60.2,6
20190601|2018-12-06 04:30,6,59.89,59.89,59.89,59.89,1
20190601|2018-12-06 05:00,6,59.95,60.66,59.95,60.66,12
20190601|2018-12-06 05:30,6,61.22,61.22,61.22,61.22,2
20190601|2018-12-06 06:00,6,61.2,61.2,60.97,60.97,53
20190601|2018-12-06 06:30,6,60.95,60.95,60.95,60.95,25
20190601|2018-12-06 07:00,6,60.35,60.8,60.35,60.8,5
20190601|2018-12-06 07:30,6,60.79,60.79,60.79,60.79,1
20190601|2018-12-06 08:30,6,60.79,61.33,60.79,61.33,4
20190601|2018-12-06 09:00,6,60.89,60.89,60.39,60.52,25
20190601|2018-12-06 09:30,6,60.54,60.56,60.33,60.42,14
20190601|2018-12-06 10:00,6,60.47,60.7,59.98,59.98,4
20190601|2018-12-06 10:30,6,60.14,60.91,60.14,60.54,11
20190601|2018-12-06 11:00,6,60.14,60.54,60.14,60.54,2
20190601|2018-12-06 11:30,6,60.52,60.52,60.52,60.52,1
20190601|2018-12-06 12:00,6,60.59,60.59,60.59,60.59,40
20190601|2018-12-06 12:30,6,60.67,60.78,60.65,60.75,50
20190601|2018-12-06 13:00,6,60.89,60.9,60.75,60.75,7
20190601|2018-12-06 13:30,6,61.13,61.13,61.13,61.13,1
20190601|2018-12-06 14:30,6,61.1,61.1,61.1,61.1,1
20190601|2018-12-06 15:30,6,61.22,61.22,61.22,61.22,1
20190601|2018-12-06 22:30,7,60.71,60.71,60.71,60.71,2
20190601|2018-12-07 01:00,7,60.5,60.5,60.5,60.5,1
20190601|2018-12-07 02:00,7,60.6,60.6,60.6,60.6,1
20190601|2018-12-07 03:00,7,60.7,60.7,60.6,60.6,5
20190601|2018-12-07 03:30,7,60.43,60.64,60.29,60.64,5
20190601|2018-12-07 04:00,7,60.68,60.68,60.68,60.68,1
20190601|2018-12-07 04:30,7,61.1,61.1,61.1,61.1,4
20190601|2018-12-07 05:00,7,61.4,61.4,61.4,61.4,1
20190601|2018-12-07 06:00,7,61.69,61.75,61.69,61.71,3
20190601|2018-12-07 06:30,7,61.62,61.62,61.62,61.62,65
20190601|2018-12-07 07:00,7,62.35,62.35,61.26,61.83,9
20190601|2018-12-07 07:30,7,63.16,63.91,63.16,63.63,5
20190601|2018-12-07 08:30,7,63.91,63.91,63.91,63.91,1
20190601|2018-12-07 09:00,7,63.5,63.77,63.42,63.77,15
20190601|2018-12-07 09:30,7,63.94,64.28,63.94,63.99,3
20190601|2018-12-07 10:00,7,63.63,63.63,63.46,63.46,14
20190601|2018-12-07 11:30,7,63.7,63.7,63.7,63.7,1
20190601|2018-12-07 12:30,7,62.9,62.9,62.9,62.9,1
20190601|2018-12-07 13:00,7,62.48,62.48,62.23,62.23,9
20190601|2018-12-09 18:30,10,62.53,62.53,62.53,62.53,1
20190601|2018-12-10 01:00,10,62.57,62.57,62.57,62.57,1
20190601|2018-12-10 01:30,10,62.57,62.57,62.57,62.57,1
20190601|2018-12-10 02:00,10,62.37,62.37,62.37,62.37,1
20190601|2018-12-10 04:00,10,61.49,61.49,61.45,61.45,6
20190601|2018-12-10 04:30,10,61.23,61.23,61.23,61.23,3
20190601|2018-12-10 05:30,10,61.51,61.51,61.51,61.51,1
20190601|2018-12-10 06:30,10,61.69,61.69,61.69,61.69,1
20190601|2018-12-10 07:00,10,61.83,61.9,61.83,61.9,5
20190601|2018-12-10 08:00,10,61.2,61.21,61.2,61.21,2
20190601|2018-12-10 09:00,10,61.76,61.83,61.69,61.82,22
20190601|2018-12-10 09:30,10,61.76,61.76,61.76,61.76,2
20190601|2018-12-10 10:00,10,61.62,61.62,61.5,61.5,12
20190601|2018-12-10 10:30,10,61.44,61.44,61.44,61.44,2
20190601|2018-12-10 11:00,10,61.38,61.38,61.38,61.38,1
20190601|2018-12-10 11:30,10,61.61,61.62,61.61,61.62,8
20190601|2018-12-10 12:30,10,61.31,61.31,61.31,61.31,1
20190601|2018-12-10 13:00,10,60.71,60.71,60.5,60.5,4
20190601|2018-12-10 14:00,10,60.21,60.21,60.21,60.21,1
20190601|2018-12-11 00:00,11,60.52,60.52,60.52,60.52,1
20190601|2018-12-11 02:00,11,60.38,60.38,60.38,60.38,2
20190601|2018-12-11 02:30,11,60.37,60.37,60.35,60.35,35
20190601|2018-12-11 03:30,11,60.39,60.47,60.39,60.47,2
20190601|2018-12-11 04:30,11,60.98,60.98,60.95,60.95,20
20190601|2018-12-11 07:30,11,61.17,61.24,61.17,61.22,40
20190601|2018-12-11 08:00,11,61.28,61.45,61.28,61.45,18
20190601|2018-12-11 08:30,11,61.65,61.65,61.47,61.47,12
20190601|2018-12-11 09:00,11,61.52,61.6,61.5,61.56,15
20190601|2018-12-11 09:30,11,61.53,61.53,61.53,61.53,10
20190601|2018-12-11 13:00,11,60.87,60.87,60.87,60.87,1
20190601|2018-12-11 13:30,11,60.86,60.86,60.86,60.86,1
20190601|2018-12-11 14:30,11,60.95,60.95,60.95,60.95,1
20190601|2018-12-12 02:00,12,61.17,61.39,61.17,61.29,4
20190601|2018-12-12 02:30,12,61.21,61.22,61.21,61.22,2
20190601|2018-12-12 03:00,12,61.5,61.52,61.5,61.52,3
20190601|2018-12-12 04:00,12,61.87,61.87,61.87,61.87,1
20190601|2018-12-12 05:00,12,61.81,61.82,61.81,61.82,40
20190601|2018-12-12 06:30,12,61.98,61.98,61.98,61.98,2
20190601|2018-12-12 07:30,12,61.84,61.84,61.84,61.84,1
20190601|2018-12-12 08:00,12,61.8,61.95,61.66,61.66,80
20190601|2018-12-12 08:30,12,61.62,61.62,61.62,61.62,1
20190601|2018-12-12 09:00,12,61.3,61.59,61.3,61.59,22
20190601|2018-12-12 10:00,12,61.88,61.88,61.88,61.88,1
20190601|2018-12-12 10:30,12,61.57,61.63,61.57,61.63,2
20190601|2018-12-12 13:00,12,60.68,60.68,60.62,60.62,3
20190601|2018-12-13 01:00,13,61.04,61.04,61.04,61.04,1
20190601|2018-12-13 01:30,13,61.02,61.02,61.02,61.02,2
20190601|2018-12-13 03:00,13,60.93,60.93,60.93,60.93,1
20190601|2018-12-13 05:30,13,60.23,60.23,60.14,60.14,2
20190601|2018-12-13 06:00,13,60.24,60.24,60.24,60.24,1
20190601|2018-12-13 06:30,13,60.24,60.24,60.21,60.21,3
20190601|2018-12-13 07:00,13,60.41,60.41,60.41,60.41,1
20190601|2018-12-13 08:30,13,60.48,60.48,60.48,60.48,1
20190601|2018-12-13 09:00,13,61.29,61.32,61.29,61.29,6
20190601|2018-12-13 10:30,13,61.31,61.36,61.31,61.36,4
20190601|2018-12-13 12:30,13,61.43,61.43,61.43,61.43,1
20190601|2018-12-13 14:30,13,62.45,62.45,62.43,62.43,2
20190601|2018-12-13 15:00,13,62.48,62.48,62.48,62.48,1
20190601|2018-12-14 03:30,14,61.85,61.85,61.83,61.83,7
20190601|2018-12-14 04:00,14,61.86,62.06,61.86,61.94,12
20190601|2018-12-14 04:30,14,61.87,61.87,61.64,61.64,2
20190601|2018-12-14 05:30,14,61.61,61.61,61.6,61.6,2
20190601|2018-12-14 06:30,14,61.6,61.6,61.6,61.6,3
20190601|2018-12-14 07:30,14,61.78,62.06,61.78,62.06,9
20190601|2018-12-14 08:30,14,61.58,61.65,61.56,61.65,13
20190601|2018-12-14 09:00,14,61.37,61.39,61.37,61.39,5
20190601|2018-12-14 09:30,14,61.21,61.21,61.21,61.21,1
20190601|2018-12-14 10:00,14,60.83,61.02,60.83,60.96,23
20190601|2018-12-14 10:30,14,60.82,60.91,60.82,60.89,13
20190601|2018-12-14 11:00,14,60.8,60.89,60.8,60.89,13
20190601|2018-12-14 11:30,14,60.95,60.95,60.95,60.95,3
20190601|2018-12-14 12:00,14,60.95,60.95,60.95,60.95,1
20190601|2018-12-14 13:00,14,61.04,61.07,61.04,61.07,2
20190601|2018-12-14 14:30,14,60.82,60.82,60.82,60.82,1
20190601|2018-12-17 03:00,17,60.92,60.92,60.92,60.92,3
20190601|2018-12-17 07:00,17,61.25,61.25,61.25,61.25,1
20190601|2018-12-17 08:00,17,61.21,61.24,61.21,61.24,2
20190601|2018-12-17 08:30,17,61.08,61.08,61.08,61.08,1
20190601|2018-12-17 09:00,17,61.09,61.09,60.48,60.48,20
20190601|2018-12-17 10:00,17,60.48,60.48,60.32,60.32,6
20190601|2018-12-17 10:30,17,60.36,60.45,60.19,60.45,4
20190601|2018-12-17 12:00,17,60.49,60.49,60.49,60.49,1
20190601|2018-12-17 12:30,17,60.27,60.27,60.27,60.27,1
20190601|2018-12-17 13:00,17,60.36,60.36,60.15,60.26,29
20190601|2018-12-17 13:30,17,60.18,60.18,59.51,59.72,22
20190601|2018-12-17 14:00,17,59.56,59.57,59.56,59.57,2
20190601|2018-12-17 14:30,17,59.51,59.51,59.51,59.51,1
20190601|2018-12-17 23:30,18,58.95,58.95,58.93,58.93,2
20190601|2018-12-18 00:00,18,59.19,59.19,59.19,59.19,1
20190601|2018-12-18 00:30,18,59.29,59.29,59.29,59.29,1
20190601|2018-12-18 01:30,18,58.95,58.95,58.95,58.95,1
20190601|2018-12-18 03:00,18,58.79,58.79,58.1,58.1,6
20190601|2018-12-18 03:30,18,58.26,58.26,58.25,58.25,4
20190601|2018-12-18 04:00,18,58.39,58.41,58.39,58.41,2
20190601|2018-12-18 08:00,18,59.46,59.51,59.46,59.46,3
20190601|2018-12-18 08:30,18,58.97,58.97,58.79,58.79,3
20190601|2018-12-18 09:00,18,59.06,59.28,59.06,59.28,22
20190601|2018-12-18 09:30,18,58.47,58.47,58.36,58.36,4
20190601|2018-12-18 10:00,18,57.98,57.98,57.52,57.52,13
20190601|2018-12-18 10:30,18,57.59,57.59,57.59,57.59,1
20190601|2018-12-18 12:30,18,58.03,58.03,58.03,58.03,1
20190601|2018-12-18 13:00,18,57.66,57.66,56.8,56.8,8
20190601|2018-12-18 13:30,18,56.59,56.59,56.59,56.59,1
20190601|2018-12-18 14:00,18,56.63,56.68,56.63,56.68,4
20190601|2018-12-18 15:30,18,56.6,56.6,56.6,56.6,1
20190601|2018-12-19 01:30,19,57.04,57.04,57.04,57.04,1
20190601|2018-12-19 03:30,19,57.19,57.19,57.16,57.16,21
20190601|2018-12-19 04:30,19,57.22,57.23,57.22,57.23,2
20190601|2018-12-19 05:00,19,57.24,57.24,57.24,57.24,1
20190601|2018-12-19 06:00,19,57.41,57.41,57.41,57.41,1
20190601|2018-12-19 07:00,19,56.89,56.89,56.89,56.89,1
20190601|2018-12-19 07:30,19,56.9,57.01,56.9,56.93,7
20190601|2018-12-19 08:00,19,57.3,57.45,57.3,57.45,53
20190601|2018-12-19 08:30,19,57.8,57.82,57.75,57.75,64
20190601|2018-12-19 09:00,19,57.71,58.05,57.71,57.99,74
20190601|2018-12-19 09:30,19,58.02,58.46,57.94,58.46,6
20190601|2018-12-19 10:30,19,58.1,58.1,58.1,58.1,1
20190601|2018-12-19 11:00,19,58.26,58.26,58.26,58.26,1
20190601|2018-12-19 12:00,19,58.08,58.08,57.72,57.72,3
20190601|2018-12-19 12:30,19,57.63,57.63,57.61,57.61,3
20190601|2018-12-19 13:00,19,57.4,57.69,57.04,57.69,9
20190601|2018-12-19 14:30,19,57.48,57.48,57.48,57.48,1
20190601|2018-12-19 19:00,20,57.41,57.48,57.41,57.48,22
20190601|2018-12-20 01:30,20,57.23,57.23,57.23,57.23,1
20190601|2018-12-20 02:30,20,56.56,56.56,56.52,56.52,2
20190601|2018-12-20 03:00,20,56.3,56.3,56.3,56.3,37
20190601|2018-12-20 03:30,20,56.3,56.3,56.3,56.3,13
20190601|2018-12-20 04:00,20,56.45,56.45,56.31,56.31,2
20190601|2018-12-20 05:30,20,56.37,56.37,56.37,56.37,15
20190601|2018-12-20 06:00,20,56.37,56.61,56.37,56.61,36
20190601|2018-12-20 06:30,20,56.58,56.58,56.58,56.58,1
20190601|2018-12-20 07:30,20,56.74,56.74,56.74,56.74,1
20190601|2018-12-20 08:00,20,56.7,56.7,56.7,56.7,1
20190601|2018-12-20 08:30,20,56.61,56.89,56.61,56.89,12
20190601|2018-12-20 09:00,20,56.68,57.05,56.68,56.99,29
20190601|2018-12-20 09:30,20,56.71,56.71,56.71,56.71,1
20190601|2018-12-20 10:00,20,56.61,56.61,55.86,55.86,4
20190601|2018-12-20 11:00,20,56.21,56.22,56.04,56.04,5
20190601|2018-12-20 11:30,20,56.34,56.34,56.02,56.02,2
20190601|2018-12-20 12:00,20,55.8,55.8,55.8,55.8,1
20190601|2018-12-20 12:30,20,55.62,55.62,55.62,55.62,1
20190601|2018-12-20 13:00,20,55.64,55.64,55.64,55.64,1
20190601|2018-12-20 13:30,20,55.54,55.59,55.54,55.59,2
20190601|2018-12-20 15:00,20,55.68,55.68,55.68,55.68,1
20190601|2018-12-20 19:00,21,56.18,56.18,56.18,56.18,4
20190601|2018-12-21 02:30,21,55.4,55.4,55.38,55.38,5
20190601|2018-12-21 03:30,21,55.45,55.45,55.22,55.22,2
20190601|2018-12-21 04:00,21,54.8,54.8,54.8,54.8,1
20190601|2018-12-21 05:00,21,54.66,54.66,54.66,54.66,1
20190601|2018-12-21 06:00,21,54.09,54.09,54.09,54.09,1
20190601|2018-12-21 08:00,21,54.42,54.42,54.42,54.42,1
20190601|2018-12-21 09:00,21,54.73,54.76,54.73,54.76,2
20190601|2018-12-21 10:00,21,54.99,54.99,54.77,54.77,5
20190601|2018-12-21 10:30,21,55.19,55.19,55.19,55.19,2
20190601|2018-12-21 11:00,21,54.91,54.91,54.91,54.91,1
20190601|2018-12-21 11:30,21,55.21,55.21,55.21,55.21,1
20190601|2018-12-21 13:30,21,54.86,54.86,54.86,54.86,4
20190601|2018-12-21 14:00,21,54.68,54.68,54.68,54.68,6
20190601|2018-12-21 14:30,21,54.35,54.36,54.35,54.36,50
20190601|2018-12-23 19:00,24,54.53,54.53,54.53,54.53,4
20190601|2018-12-23 19:30,24,54.55,54.55,54.55,54.55,1
20190601|2018-12-23 20:30,24,55.25,55.25,55.25,55.25,1
20190601|2018-12-23 21:00,24,55.26,55.27,55.26,55.27,3
20190601|2018-12-23 23:30,24,55.36,55.36,55.36,55.36,1
20190601|2018-12-24 00:30,24,54.81,54.81,54.81,54.81,1
20190601|2018-12-24 03:00,24,54.74,54.74,54.74,54.74,1
20190601|2018-12-24 06:00,24,54.37,54.37,54.3,54.3,3
20190601|2018-12-24 07:00,24,54.26,54.26,54.26,54.26,1
20190601|2018-12-24 07:30,24,54.19,54.23,54.19,54.22,7
20190601|2018-12-24 09:00,24,53.99,54.18,53.95,54.15,17
20190601|2018-12-24 10:00,24,53.87,53.87,53.87,53.87,2
20190601|2018-12-24 10:30,24,53.48,53.48,53.48,53.48,2
20190601|2018-12-24 11:30,24,53.46,53.47,53.46,53.47,10
20190601|2018-12-24 12:00,24,52.82,52.82,51.57,51.57,3
20190601|2018-12-24 12:30,24,51.67,51.67,51.67,51.67,2
20190601|2018-12-25 18:00,26,52.61,52.61,52.61,52.61,1
20190601|2018-12-26 02:30,26,51.51,51.51,51.51,51.51,50
20190601|2018-12-26 03:00,26,51.63,51.63,51.63,51.63,1
20190601|2018-12-26 05:00,26,52.02,52.02,52.02,52.02,1
20190601|2018-12-26 08:30,26,52.87,52.87,52.87,52.87,1
20190601|2018-12-26 09:30,26,52.88,52.88,52.88,52.88,1
20190601|2018-12-26 10:00,26,53.03,53.6,53.03,53.6,5
20190601|2018-12-26 10:30,26,53.93,53.93,53.84,53.91,3
20190601|2018-12-26 11:00,26,54.49,54.84,54.49,54.84,2
20190601|2018-12-26 11:30,26,54.77,54.77,54.77,54.77,1
20190601|2018-12-26 12:00,26,54.75,54.75,54.75,54.75,3
20190601|2018-12-26 13:00,26,55.23,55.57,54.95,55.45,8
20190601|2018-12-27 03:00,27,54.53,54.57,54.51,54.57,11
20190601|2018-12-27 03:30,27,54.22,54.22,54.22,54.22,1
20190601|2018-12-27 06:00,27,54.45,54.45,54.45,54.45,2
20190601|2018-12-27 06:30,27,54.62,54.84,54.62,54.84,73
20190601|2018-12-27 07:00,27,54.31,54.76,54.31,54.74,17
20190601|2018-12-27 08:30,27,54.59,54.59,54.59,54.59,1
20190601|2018-12-27 09:00,27,54.86,54.86,54.5,54.53,21
20190601|2018-12-27 09:30,27,54.56,54.56,54.56,54.56,1
20190601|2018-12-27 10:00,27,54.33,54.34,54.33,54.34,2
20190601|2018-12-27 10:30,27,54.39,54.39,54.18,54.18,5
20190601|2018-12-27 11:30,27,54,54,54,54,1
20190601|2018-12-27 12:30,27,54.08,54.09,54.08,54.09,2
20190601|2018-12-27 13:00,27,53.89,53.89,53.89,53.89,1
20190601|2018-12-27 14:00,27,54.34,54.34,54.34,54.34,1
20190601|2018-12-27 22:00,28,54.65,54.65,54.65,54.65,1
20190601|2018-12-28 00:30,28,54.67,54.67,54.67,54.67,1
20190601|2018-12-28 01:00,28,54.67,54.67,54.67,54.67,1
20190601|2018-12-28 04:00,28,54.7,54.7,54.7,54.7,1
20190601|2018-12-28 04:30,28,54.29,54.41,54.26,54.41,3
20190601|2018-12-28 05:30,28,54.35,54.35,54.35,54.35,1
20190601|2018-12-28 06:00,28,54.27,54.27,54.27,54.27,1
20190601|2018-12-28 06:30,28,53.25,53.53,53.25,53.5,4
20190601|2018-12-28 07:30,28,54.03,54.03,54.03,54.03,1
20190601|2018-12-28 08:00,28,54.15,54.15,53.93,53.93,3
20190601|2018-12-28 08:30,28,53.95,53.95,53.95,53.95,1
20190601|2018-12-28 09:00,28,53.56,53.58,53.43,53.44,19
20190601|2018-12-28 10:00,28,53.23,53.23,53.23,53.23,1
20190601|2018-12-28 10:30,28,53.78,54.14,53.78,53.85,9
20190601|2018-12-28 11:00,28,53.84,53.84,53.84,53.84,1
20190601|2018-12-28 11:30,28,54.23,54.23,54.08,54.08,3
20190601|2018-12-28 12:00,28,54.08,54.08,54.08,54.08,1
20190601|2018-12-28 12:30,28,53.87,53.87,53.87,53.87,1
20190601|2018-12-30 19:00,31,54.11,54.11,54.11,54.11,1
20190601|2018-12-31 04:30,31,54.61,54.62,54.61,54.62,2
20190601|2018-12-31 05:00,31,54.76,54.76,54.76,54.76,1
20190601|2018-12-31 05:30,31,54.75,55.22,54.75,55.22,16
20190601|2018-12-31 06:30,31,55.24,55.24,55.24,55.24,1
20190601|2018-12-31 07:30,31,54.98,54.98,54.98,54.98,3
20190601|2018-12-31 09:00,31,53.89,53.92,53.83,53.83,35
20190601|2018-12-31 09:30,31,53.67,53.69,53.67,53.69,2
20190601|2018-12-31 11:30,31,54.17,54.17,54.17,54.17,1
20190601|2018-12-31 12:00,31,54.18,54.18,54.18,54.18,1
20190601|2018-12-31 12:30,31,54.04,54.22,54.04,54.22,4
20190601|2018-12-31 13:00,31,54.53,54.69,54.53,54.61,3
20190601|2018-12-31 13:30,31,54.87,54.87,54.85,54.85,7
20190601|2018-12-31 14:00,31,55.1,55.1,55.1,55.1,1
20190601|2019-01-02 02:00,2,53.5,53.5,53.5,53.5,1
20190601|2019-01-02 02:30,2,53.36,53.73,53.36,53.73,2
20190601|2019-01-02 03:00,2,53.68,53.68,53.68,53.68,1
20190601|2019-01-02 08:30,2,53.82,54.15,53.82,54.15,7
20190601|2019-01-02 09:00,2,55.99,55.99,55.78,55.78,6
20190601|2019-01-02 09:30,2,56.28,56.28,56.28,56.28,1
20190601|2019-01-02 10:00,2,57.22,57.22,56.78,56.78,3
20190601|2019-01-02 10:30,2,56.37,56.54,56.33,56.54,32
20190601|2019-01-02 11:00,2,56.54,56.87,56.52,56.87,92
20190601|2019-01-02 12:00,2,56.5,56.5,56.5,56.5,5
20190601|2019-01-02 12:30,2,55.95,55.95,55.84,55.84,3
20190601|2019-01-02 13:00,2,55.67,56,55.65,55.65,5
20190601|2019-01-02 13:30,2,55.83,55.83,55.8,55.8,3
20190601|2019-01-02 14:00,2,55.78,55.78,55.78,55.78,1
20190601|2019-01-02 14:30,2,55.91,55.91,55.91,55.91,1
20190601|2019-01-03 05:30,3,56.12,56.14,56.12,56.14,2
20190601|2019-01-03 06:00,3,56.24,56.24,56.24,56.24,1
20190601|2019-01-03 08:00,3,56.86,56.86,56.86,56.86,1
20190601|2019-01-03 08:30,3,56.39,56.39,56.39,56.39,1
20190601|2019-01-03 09:00,3,55.98,56.05,55.98,56.04,16
20190601|2019-01-03 09:30,3,55.5,55.5,55.5,55.5,1
20190601|2019-01-03 10:00,3,55.7,55.7,55.7,55.7,1
20190601|2019-01-03 12:30,3,56.23,56.23,56.18,56.18,4
20190601|2019-01-03 13:30,3,56.68,56.68,56.68,56.68,1
20190601|2019-01-03 15:30,3,56.33,56.33,56.33,56.33,1
20190601|2019-01-03 20:00,4,56.45,56.45,56.45,56.45,1
20190601|2019-01-04 00:00,4,57.1,57.14,57.09,57.14,15
20190601|2019-01-04 00:30,4,57.2,57.23,57.15,57.15,16
20190601|2019-01-04 02:00,4,57.55,57.76,57.55,57.76,3
20190601|2019-01-04 05:30,4,57.85,57.95,57.85,57.85,3
20190601|2019-01-04 06:00,4,57.75,57.75,57.75,57.75,1
20190601|2019-01-04 07:00,4,57.95,57.95,57.95,57.95,1
20190601|2019-01-04 07:30,4,57.84,57.91,57.6,57.84,4
20190601|2019-01-04 08:30,4,58.34,58.34,58.32,58.34,35
20190601|2019-01-04 09:00,4,58.34,58.4,58.34,58.38,46
20190601|2019-01-04 09:30,4,58.54,58.54,58.54,58.54,1
20190601|2019-01-04 10:00,4,58.3,58.3,57.44,57.44,11
20190601|2019-01-04 10:30,4,57.69,57.69,57.69,57.69,1
20190601|2019-01-04 11:00,4,57.58,57.73,57.49,57.49,7
20190601|2019-01-04 11:30,4,57.57,57.57,57.56,57.56,75
20190601|2019-01-04 13:00,4,57.7,57.7,57.7,57.7,2
20190601|2019-01-04 13:30,4,57.81,57.81,57.81,57.81,1
20190601|2019-01-04 15:00,4,57.87,57.87,57.87,57.87,1
20190601|2019-01-06 17:00,7,58.32,58.32,58.32,58.32,1
20190601|2019-01-07 04:00,7,59.2,59.2,59.2,59.2,1
20190601|2019-01-07 07:00,7,58.94,58.94,58.94,58.94,2
20190601|2019-01-07 07:30,7,58.9,59.08,58.89,59.08,4
20190601|2019-01-07 08:00,7,59.13,59.13,58.55,58.55,15
20190601|2019-01-07 09:00,7,59.11,59.18,59.07,59.09,14
20190601|2019-01-07 09:30,7,59.06,59.06,59.06,59.06,1
20190601|2019-01-07 10:00,7,59.47,59.47,59.47,59.47,10
20190601|2019-01-07 11:00,7,58.61,58.76,58.61,58.74,28
20190601|2019-01-07 12:30,7,59,59,58.66,58.66,8
20190601|2019-01-07 13:00,7,58.59,58.59,58.14,58.14,22
20190601|2019-01-07 13:30,7,58.23,58.24,58.17,58.17,18
20190601|2019-01-07 14:00,7,58.21,58.22,58.21,58.22,11
20190601|2019-01-07 15:30,7,58.29,58.29,58.29,58.29,1
20190601|2019-01-07 19:00,8,58.33,58.33,58.33,58.33,1
20190601|2019-01-07 20:00,8,58.17,58.17,58.17,58.17,1
20190601|2019-01-08 03:00,8,58.41,58.41,58.41,58.41,1
20190601|2019-01-08 03:30,8,58.61,58.61,58.61,58.61,5
20190601|2019-01-08 04:30,8,58.9,58.9,58.9,58.9,2
20190601|2019-01-08 05:00,8,58.91,58.91,58.91,58.91,1
20190601|2019-01-08 05:30,8,58.96,58.96,58.96,58.96,1
20190601|2019-01-08 09:00,8,59.05,59.05,58.62,58.77,16
20190601|2019-01-08 10:30,8,58.78,58.94,58.78,58.94,22
20190601|2019-01-08 11:30,8,59.3,59.3,59.3,59.3,1
20190601|2019-01-08 12:00,8,59,59,58.94,58.94,3
20190601|2019-01-08 13:00,8,59.44,59.45,59.32,59.32,4
20190601|2019-01-08 15:30,8,59.35,59.35,59.35,59.35,1
20190601|2019-01-08 20:00,9,60.07,60.07,60.07,60.07,1
20190601|2019-01-08 21:30,9,60.08,60.08,60.08,60.08,1
20190601|2019-01-09 02:00,9,59.73,59.73,59.73,59.73,3
20190601|2019-01-09 04:00,9,60.55,60.55,60.55,60.55,1
20190601|2019-01-09 05:30,9,60.26,60.26,60.26,60.26,1
20190601|2019-01-09 06:30,9,60.35,60.35,60.35,60.35,1
20190601|2019-01-09 07:30,9,60.86,60.9,60.81,60.82,13
20190601|2019-01-09 08:00,9,60.73,60.81,60.72,60.78,13
20190601|2019-01-09 08:30,9,60.78,61.09,60.78,60.78,18
20190601|2019-01-09 09:00,9,60.99,61.03,60.88,60.91,27
20190601|2019-01-09 10:00,9,60.65,61.18,60.65,61.14,28
20190601|2019-01-09 10:30,9,61.13,62.1,61.1,61.77,27
20190601|2019-01-09 11:00,9,61.82,61.82,61.82,61.82,2
20190601|2019-01-09 11:30,9,61.69,61.69,61.69,61.69,2
20190601|2019-01-09 12:00,9,61.61,61.94,61.61,61.78,12
20190601|2019-01-09 12:30,9,61.73,62.1,61.68,61.98,46
20190601|2019-01-09 13:00,9,61.74,61.92,61.74,61.92,6
20190601|2019-01-09 14:30,9,62.02,62.02,61.93,61.93,27
20190601|2019-01-09 19:00,10,61.49,61.49,61.38,61.38,35
20190601|2019-01-10 01:00,10,61.43,61.43,61.41,61.41,2
20190601|2019-01-10 02:30,10,61.31,61.31,61.29,61.29,7
20190601|2019-01-10 03:30,10,61.11,61.14,61.11,61.14,3
20190601|2019-01-10 06:00,10,61.72,61.72,61.7,61.7,3
20190601|2019-01-10 06:30,10,61.7,61.7,61.7,61.7,3
20190601|2019-01-10 07:30,10,61.44,61.44,61.44,61.44,1
20190601|2019-01-10 08:00,10,61.38,61.38,61.38,61.38,1
20190601|2019-01-10 08:30,10,61.42,61.64,61.21,61.31,60
20190601|2019-01-10 09:00,10,61.39,61.65,61.39,61.63,50
20190601|2019-01-10 09:30,10,61.58,61.87,61.58,61.8,15
20190601|2019-01-10 10:00,10,61.75,62.32,61.75,61.85,37
20190601|2019-01-10 10:30,10,61.83,61.9,61.71,61.88,19
20190601|2019-01-10 11:00,10,61.93,61.98,61.85,61.85,5
20190601|2019-01-10 12:00,10,61.72,61.72,61.72,61.72,4
20190601|2019-01-10 12:30,10,61.96,61.96,61.96,61.96,5
20190601|2019-01-10 13:00,10,62.01,62.22,61.97,62.22,4
20190601|2019-01-11 00:00,11,62.03,62.03,62.03,62.03,1
20190601|2019-01-11 04:00,11,62.41,62.44,62.41,62.44,3
20190601|2019-01-11 06:30,11,62.28,62.28,62.09,62.09,2
20190601|2019-01-11 07:00,11,61.46,61.79,61.46,61.79,4
20190601|2019-01-11 07:30,11,61.75,61.79,61.32,61.32,8
20190601|2019-01-11 09:00,11,61.19,61.23,61.11,61.15,59
20190601|2019-01-11 09:30,11,61.23,61.67,61.23,61.67,52
20190601|2019-01-11 10:00,11,61.71,61.71,61.1,61.21,44
20190601|2019-01-11 10:30,11,61.37,61.4,61.32,61.4,14
20190601|2019-01-11 12:30,11,60.87,60.88,60.87,60.88,2
20190601|2019-01-11 13:30,11,61.12,61.12,61.12,61.12,2
20190601|2019-01-13 21:00,14,60.24,60.24,60.24,60.24,1
20190601|2019-01-14 02:30,14,59.95,59.95,59.95,59.95,2
20190601|2019-01-14 07:30,14,60.35,60.35,60.35,60.35,1
20190601|2019-01-14 08:00,14,60.62,60.73,60.49,60.73,6
20190601|2019-01-14 09:00,14,60.69,61.09,60.69,60.91,55
20190601|2019-01-14 09:30,14,60.92,60.92,60.92,60.92,1
20190601|2019-01-14 10:30,14,60.33,60.33,60.33,60.33,1
20190601|2019-01-14 11:00,14,60.59,60.59,60.59,60.59,1
20190601|2019-01-14 13:00,14,60,60,59.61,59.61,3
20190601|2019-01-14 13:30,14,59.61,59.61,59.61,59.61,1
20190601|2019-01-14 14:30,14,59.72,59.72,59.72,59.72,2
20190601|2019-01-14 21:30,15,60.28,60.28,60.27,60.27,2
20190601|2019-01-15 00:30,15,60.43,60.45,60.42,60.44,30
20190601|2019-01-15 02:00,15,60.06,60.06,60.06,60.06,1
20190601|2019-01-15 07:00,15,60.49,60.49,60.49,60.49,1
20190601|2019-01-15 08:00,15,60.67,60.67,60.67,60.67,1
20190601|2019-01-15 09:00,15,60.77,60.78,60.62,60.64,51
20190601|2019-01-15 10:30,15,60.53,60.55,60.53,60.55,6
20190601|2019-01-15 11:00,15,60.65,60.65,60.65,60.65,1
20190601|2019-01-15 13:00,15,61.31,61.31,61.31,61.31,3
20190601|2019-01-15 13:30,15,61.06,61.06,61.06,61.06,1
20190601|2019-01-15 20:30,16,61.13,61.13,61.13,61.13,1
20190601|2019-01-16 03:00,16,61.53,61.53,61.29,61.29,12
20190601|2019-01-16 03:30,16,61.28,61.28,61.01,61.01,9
20190601|2019-01-16 04:00,16,61.04,61.06,61.04,61.06,7
20190601|2019-01-16 05:00,16,61.1,61.1,61.1,61.1,2
20190601|2019-01-16 06:30,16,60.73,60.73,60.67,60.67,11
20190601|2019-01-16 08:00,16,61.06,61.06,61.06,61.06,1
20190601|2019-01-16 09:00,16,61.15,61.26,61.15,61.22,5
20190601|2019-01-16 09:30,16,61.18,61.18,60.73,60.81,7
20190601|2019-01-16 10:00,16,61.02,61.02,61.02,61.02,1
20190601|2019-01-16 11:30,16,61.07,61.07,61.05,61.05,21
20190601|2019-01-16 13:00,16,61.39,61.66,61.39,61.66,3
20190601|2019-01-16 13:30,16,61.7,61.7,61.64,61.64,2
20190601|2019-01-16 14:30,16,61.65,61.65,61.65,61.65,2
20190601|2019-01-16 19:00,17,61.35,61.35,61.28,61.28,3
20190601|2019-01-16 20:30,17,61.32,61.32,61.31,61.32,3
20190601|2019-01-16 23:30,17,61.35,61.35,61.35,61.35,1
20190601|2019-01-17 01:30,17,61.21,61.21,61.21,61.21,1
20190601|2019-01-17 02:00,17,61.14,61.14,61.14,61.14,1
20190601|2019-01-17 07:00,17,60.48,60.65,60.48,60.65,4
20190601|2019-01-17 07:30,17,60.69,60.69,60.69,60.69,1
20190601|2019-01-17 08:00,17,60.8,60.8,60.8,60.8,1
20190601|2019-01-17 09:00,17,60.82,60.82,60.82,60.82,2
20190601|2019-01-17 09:30,17,60.7,60.7,60.69,60.69,2
20190601|2019-01-17 11:30,17,61.25,61.25,61.25,61.25,2
20190601|2019-01-17 12:30,17,61.45,61.46,61.45,61.45,4
20190601|2019-01-17 13:30,17,61.7,61.7,61.7,61.7,2
20190601|2019-01-17 19:30,18,61.86,61.86,61.86,61.86,3
20190601|2019-01-17 20:00,18,61.93,61.93,61.93,61.93,2
20190601|2019-01-18 00:30,18,62.06,62.06,62.06,62.06,1
20190601|2019-01-18 01:00,18,62.1,62.1,61.88,61.91,16
20190601|2019-01-18 01:30,18,61.91,62.02,61.8,61.8,15
20190601|2019-01-18 02:00,18,61.78,61.95,61.73,61.73,16
20190601|2019-01-18 02:30,18,61.69,61.78,61.65,61.72,16
20190601|2019-01-18 03:00,18,61.7,61.74,61.56,61.73,16
20190601|2019-01-18 03:30,18,61.82,61.88,61.77,61.88,17
20190601|2019-01-18 04:00,18,61.92,62.02,61.92,61.97,15
20190601|2019-01-18 04:30,18,62.01,62.15,61.91,62.1,16
20190601|2019-01-18 05:00,18,62.03,62.05,61.94,62.05,15
20190601|2019-01-18 05:30,18,62,62.18,61.95,62.1,20
20190601|2019-01-18 06:00,18,62.1,62.1,61.74,61.76,29
20190601|2019-01-18 06:30,18,61.79,61.89,61.74,61.87,16
20190601|2019-01-18 07:00,18,61.94,62.14,61.88,61.89,80
20190601|2019-01-18 07:30,18,62,62.01,61.9,61.9,7
20190601|2019-01-18 08:30,18,61.82,61.83,61.82,61.83,2
20190601|2019-01-18 09:00,18,62.42,62.86,62.42,62.52,54
20190601|2019-01-18 09:30,18,62.63,62.63,62.63,62.63,1
20190601|2019-01-18 10:30,18,62.63,62.64,62.62,62.64,5
20190601|2019-01-18 11:30,18,62.5,62.5,62.45,62.5,4
20190601|2019-01-18 12:00,18,62.65,62.65,62.65,62.65,1
20190601|2019-01-18 12:30,18,62.76,62.81,62.76,62.81,3
20190601|2019-01-18 13:30,18,62.81,62.81,62.81,62.81,2
20190601|2019-01-18 14:00,18,62.77,62.77,62.77,62.77,1
20190601|2019-01-18 15:00,18,62.68,62.68,62.68,62.68,1
20190601|2019-01-20 17:30,22,62.46,62.46,62.46,62.46,12
20190601|2019-01-20 19:00,22,62.37,62.37,62.37,62.37,1
20190601|2019-01-20 21:30,22,63.01,63.03,63.01,63.03,3
20190601|2019-01-21 00:30,22,62.9,62.91,62.87,62.89,30
20190601|2019-01-21 06:30,22,62.69,62.69,62.69,62.69,4
20190601|2019-01-21 08:30,22,62.97,62.97,62.97,62.97,2
20190601|2019-01-21 09:00,22,62.86,62.92,62.85,62.89,11
20190601|2019-01-21 09:30,22,62.95,62.95,62.88,62.9,20
20190601|2019-01-21 10:00,22,62.85,62.85,62.85,62.85,1
20190601|2019-01-21 21:00,22,62.24,62.24,62.24,62.24,3
20190601|2019-01-21 23:30,22,62.13,62.13,62,62,2
20190601|2019-01-22 00:00,22,62.1,62.11,62.1,62.11,15
20190601|2019-01-22 00:30,22,62.14,62.14,62.14,62.14,4
20190601|2019-01-22 02:00,22,62.38,62.38,62.38,62.38,1
20190601|2019-01-22 02:30,22,62.12,62.14,62.04,62.05,14
20190601|2019-01-22 04:30,22,61.77,61.77,61.77,61.77,3
20190601|2019-01-22 05:00,22,61.5,61.6,61.5,61.59,4
20190601|2019-01-22 05:30,22,61.55,61.55,61.55,61.55,2
20190601|2019-01-22 07:00,22,61.77,61.89,61.76,61.89,3
20190601|2019-01-22 09:00,22,61.41,61.41,60.81,60.98,117
20190601|2019-01-22 09:30,22,61.04,61.04,61.04,61.04,2
20190601|2019-01-22 10:00,22,61.08,61.23,61.08,61.23,30
20190601|2019-01-22 10:30,22,61.12,61.12,61.02,61.02,3
20190601|2019-01-22 12:00,22,60.92,60.92,60.92,60.92,1
20190601|2019-01-22 12:30,22,61.18,61.18,61.18,61.18,1
20190601|2019-01-22 13:00,22,61.31,61.73,61.31,61.73,4
20190601|2019-01-22 13:30,22,61.74,61.74,61.55,61.55,5
20190601|2019-01-22 14:30,22,61.65,61.65,61.65,61.65,30
20190601|2019-01-22 23:30,23,61.81,61.81,61.78,61.78,2
20190601|2019-01-23 00:00,23,62.04,62.04,62.04,62.04,1
20190601|2019-01-23 00:30,23,61.99,61.99,61.99,61.99,1
20190601|2019-01-23 02:30,23,61.7,61.7,61.7,61.7,1
20190601|2019-01-23 03:30,23,61.51,61.83,61.47,61.83,61
20190601|2019-01-23 04:00,23,62.06,62.08,62.06,62.08,2
20190601|2019-01-23 05:00,23,62.14,62.14,62.14,62.14,2
20190601|2019-01-23 05:30,23,62.08,62.08,62.08,62.08,3
20190601|2019-01-23 06:00,23,62.12,62.26,62.06,62.26,31
20190601|2019-01-23 06:30,23,62.28,62.28,62.18,62.22,37
20190601|2019-01-23 07:00,23,62.23,62.43,62.22,62.28,36
20190601|2019-01-23 07:30,23,61.88,62.06,61.88,62.06,3
20190601|2019-01-23 08:00,23,62,62.03,62,62.03,21
20190601|2019-01-23 08:30,23,61.92,61.92,61.91,61.92,5
20190601|2019-01-23 09:00,23,61.71,61.74,61.65,61.65,21
20190601|2019-01-23 09:30,23,61.52,61.72,61.52,61.71,14
20190601|2019-01-23 10:30,23,60.94,60.94,60.94,60.94,2
20190601|2019-01-23 11:00,23,60.5,60.8,60.5,60.8,2
20190601|2019-01-23 11:30,23,61,61.07,61,61.07,3
20190601|2019-01-23 12:00,23,61.07,61.07,61.02,61.02,3
20190601|2019-01-23 12:30,23,61.12,61.12,61.12,61.12,1
20190601|2019-01-23 13:00,23,61.3,61.32,61.3,61.32,4
20190601|2019-01-23 13:30,23,61.29,61.3,61.29,61.3,5
20190601|2019-01-23 15:00,23,61.29,61.29,61.29,61.29,2
20190601|2019-01-23 18:00,24,61.1,61.1,61.1,61.1,1
20190601|2019-01-23 20:00,24,60.9,60.9,60.9,60.9,1
20190601|2019-01-23 23:30,24,60.97,61,60.97,61,3
20190601|2019-01-24 00:00,24,61.02,61.02,61.02,61.02,1
20190601|2019-01-24 01:30,24,60.92,60.92,60.92,60.92,1
20190601|2019-01-24 03:00,24,61.22,61.22,61.22,61.22,1
20190601|2019-01-24 04:30,24,61.22,61.22,61.22,61.22,1
20190601|2019-01-24 07:30,24,60.75,60.75,60.72,60.72,2
20190601|2019-01-24 08:00,24,60.76,60.98,60.76,60.96,18
20190601|2019-01-24 09:00,24,61,61.19,61,61.15,22
20190601|2019-01-24 09:30,24,61.05,61.14,61.05,61.09,5
20190601|2019-01-24 10:00,24,61.04,61.18,61.04,61.18,3
20190601|2019-01-24 10:30,24,61.14,61.14,61.14,61.14,1
20190601|2019-01-24 11:00,24,61.48,61.48,61.48,61.48,2
20190601|2019-01-24 11:30,24,61.51,61.51,61.51,61.51,1
20190601|2019-01-24 13:00,24,61.26,61.46,61.26,61.46,7
20190601|2019-01-24 13:30,24,61.42,61.42,61.42,61.42,1
20190601|2019-01-24 19:00,25,61.5,61.5,61.5,61.5,1
20190601|2019-01-24 21:00,25,62.09,62.09,62.09,62.09,1
20190601|2019-01-24 23:00,25,62.1,62.1,62.1,62.1,1
20190601|2019-01-25 00:00,25,62.04,62.04,62.04,62.04,1
20190601|2019-01-25 02:00,25,61.78,61.78,61.75,61.75,3
20190601|2019-01-25 03:00,25,61.64,61.64,61.64,61.64,1
20190601|2019-01-25 03:30,25,61.51,61.51,61.51,61.51,1
20190601|2019-01-25 05:30,25,61.2,61.2,61.2,61.2,1
20190601|2019-01-25 07:00,25,61.45,61.46,61.45,61.46,2
20190601|2019-01-25 07:30,25,61.4,61.4,61.4,61.4,1
20190601|2019-01-25 08:00,25,61.34,61.34,61.34,61.34,4
20190601|2019-01-25 08:30,25,61.28,61.28,61.28,61.28,2
20190601|2019-01-25 09:00,25,61.42,61.42,61.42,61.42,2
20190601|2019-01-25 09:30,25,61.24,61.47,61.24,61.47,4
20190601|2019-01-25 10:30,25,61.6,61.6,61.6,61.6,1
20190601|2019-01-25 11:00,25,61.65,61.65,61.65,61.65,2
20190601|2019-01-25 11:30,25,61.69,61.69,61.66,61.66,6
20190601|2019-01-25 12:00,25,61.66,61.66,61.66,61.66,1
20190601|2019-01-25 12:30,25,61.73,61.77,61.73,61.77,3
20190601|2019-01-25 13:00,25,61.89,61.97,61.78,61.78,6
20190601|2019-01-25 15:00,25,61.72,61.72,61.72,61.72,1
20190601|2019-01-27 19:30,28,61.68,61.68,61.68,61.68,1
20190601|2019-01-27 20:00,28,61.75,61.75,61.75,61.75,21
20190601|2019-01-28 07:00,28,60.86,60.95,60.78,60.78,7
20190601|2019-01-28 09:00,28,60.3,60.33,60.23,60.23,23
20190601|2019-01-28 09:30,28,60.2,60.2,60.01,60.01,6
20190601|2019-01-28 10:00,28,60.13,60.13,59.77,59.85,12
20190601|2019-01-28 12:30,28,59.82,59.82,59.82,59.82,2
20190601|2019-01-28 13:00,28,60.01,60.01,59.95,59.95,2
20190601|2019-01-28 15:30,28,59.98,59.98,59.98,59.98,50
20190601|2019-01-29 00:00,29,60.41,60.5,60.41,60.5,2
20190601|2019-01-29 02:00,29,60.01,60.03,60.01,60.03,2
20190601|2019-01-29 02:30,29,60.05,60.17,60.05,60.17,10
20190601|2019-01-29 03:30,29,60.51,60.56,60.49,60.56,6
20190601|2019-01-29 04:30,29,60.65,60.65,60.65,60.65,1
20190601|2019-01-29 07:00,29,60.58,60.63,60.58,60.63,15
20190601|2019-01-29 07:30,29,60.63,60.63,60.46,60.63,18
20190601|2019-01-29 08:00,29,61.02,61.11,60.95,61,700
20190601|2019-01-29 08:30,29,61,61.5,61,61.42,1269
20190601|2019-01-29 09:00,29,61.62,61.83,61.45,61.6,1572
20190601|2019-01-29 09:30,29,61.65,61.65,61.17,61.3,1938
20190601|2019-01-29 10:00,29,61.25,61.33,61,61.33,452
20190601|2019-01-29 11:00,29,61.38,61.41,61.38,61.41,2
20190601|2019-01-29 12:00,29,61.33,61.33,61.33,61.33,1
20190601|2019-01-29 12:30,29,61.34,61.34,61.34,61.34,1
20190601|2019-01-29 13:00,29,61.36,61.36,61.36,61.36,1
20190601|2019-01-29 14:30,29,61.24,61.24,61.24,61.24,6
20190601|2019-01-29 15:00,29,61.17,61.17,61.17,61.17,5
20190601|2019-01-29 15:30,29,61.25,61.25,61.25,61.25,1
20190601|2019-01-29 19:30,30,61.26,61.26,61.26,61.26,1
20190601|2019-01-29 21:30,30,61.6,61.6,61.6,61.6,5
20190601|2019-01-29 22:00,30,61.67,61.73,61.67,61.72,10
20190601|2019-01-29 22:30,30,61.73,61.73,61.71,61.71,8
20190601|2019-01-29 23:00,30,61.75,61.75,61.73,61.73,5
20190601|2019-01-30 00:30,30,61.67,61.67,61.43,61.43,4
20190601|2019-01-30 01:00,30,61.39,61.39,61.39,61.39,1
20190601|2019-01-30 02:00,30,61.32,61.35,61.32,61.33,5
20190601|2019-01-30 02:30,30,61.42,61.56,61.42,61.55,30
20190601|2019-01-30 03:00,30,61.52,61.66,61.34,61.44,33
20190601|2019-01-30 03:30,30,61.37,61.58,61.37,61.51,29
20190601|2019-01-30 04:00,30,61.53,61.79,61.53,61.7,29
20190601|2019-01-30 04:30,30,61.7,61.87,61.64,61.87,29
20190601|2019-01-30 05:00,30,61.88,61.93,61.82,61.87,30
20190601|2019-01-30 05:30,30,61.89,62.09,61.79,61.99,33
20190601|2019-01-30 06:00,30,61.97,62.03,61.93,61.95,29
20190601|2019-01-30 06:30,30,61.98,62.02,61.87,61.96,30
20190601|2019-01-30 07:00,30,61.95,61.96,61.87,61.94,43
20190601|2019-01-30 07:30,30,61.92,62.09,61.8,61.86,35
20190601|2019-01-30 08:00,30,61.83,61.85,61.65,61.85,23
20190601|2019-01-30 08:30,30,61.96,61.97,61.89,61.89,8
20190601|2019-01-30 09:00,30,61.83,61.83,61.78,61.78,16
20190601|2019-01-30 09:30,30,61.76,62.3,61.76,62.12,44
20190601|2019-01-30 10:00,30,62.45,62.54,62.42,62.54,6
20190601|2019-01-30 10:30,30,62.32,62.56,62.32,62.5,13
20190601|2019-01-30 11:00,30,62.43,62.43,62.43,62.43,2
20190601|2019-01-30 11:30,30,62.33,62.34,62.33,62.34,3
20190601|2019-01-30 13:00,30,62.23,62.25,61.76,61.76,14
20190601|2019-01-30 13:30,30,61.72,61.72,61.72,61.72,1
20190601|2019-01-30 14:00,30,61.64,61.64,61.64,61.64,10
20190601|2019-01-30 15:00,30,61.76,61.77,61.76,61.77,2
20190601|2019-01-30 15:30,30,61.7,61.7,61.7,61.7,1
20190601|2019-01-30 19:30,31,62.1,62.1,62.1,62.1,2
20190601|2019-01-30 21:30,31,62.14,62.14,62.14,62.14,1
20190601|2019-01-30 23:00,31,62.2,62.21,62.2,62.21,2
20190601|2019-01-31 00:00,31,62.2,62.2,62.2,62.2,1
20190601|2019-01-31 01:00,31,62.14,62.14,62.09,62.11,3
20190601|2019-01-31 02:30,31,62.1,62.1,62.1,62.1,1
20190601|2019-01-31 03:00,31,61.89,61.89,61.89,61.89,1
20190601|2019-01-31 03:30,31,61.64,61.64,61.62,61.62,4
20190601|2019-01-31 05:00,31,61.92,61.92,61.92,61.92,1
20190601|2019-01-31 06:00,31,62,62,62,62,2
20190601|2019-01-31 06:30,31,61.74,61.77,61.74,61.74,27
20190601|2019-01-31 07:00,31,61.82,61.83,61.82,61.83,3
20190601|2019-01-31 07:30,31,61.9,61.93,61.9,61.93,8
20190601|2019-01-31 08:00,31,62.07,62.07,62.02,62.02,4
20190601|2019-01-31 08:30,31,62.2,62.34,62.2,62.27,45
20190601|2019-01-31 09:00,31,62.4,62.48,62.29,62.29,20
20190601|2019-01-31 09:30,31,62.37,62.54,62.3,62.3,4
20190601|2019-01-31 10:00,31,62.25,62.33,62.25,62.33,3
20190601|2019-01-31 10:30,31,62.3,62.36,62.25,62.26,6
20190601|2019-01-31 11:00,31,62.18,62.19,61.95,62.02,12
20190601|2019-01-31 11:30,31,61.89,61.96,61.7,61.7,19
20190601|2019-01-31 12:00,31,61.46,61.47,61.25,61.25,6
20190601|2019-01-31 12:30,31,61.09,61.22,60.99,60.99,7
20190601|2019-01-31 13:00,31,61.01,61.04,60.87,61.01,42
20190601|2019-01-31 13:30,31,61.08,61.08,61.04,61.04,2
20190601|2019-01-31 14:00,31,61.11,61.11,61.11,61.11,2
20190601|2019-01-31 14:30,31,61.22,61.22,61.22,61.22,7
20190601|2019-01-31 20:00,1,61,61,61,61,20
20190601|2019-01-31 21:00,1,61.03,61.03,61.03,61.03,26
20190601|2019-02-01 01:30,1,61.19,61.19,61.19,61.19,1
20190601|2019-02-01 04:30,1,61.06,61.06,61.06,61.06,5
20190601|2019-02-01 05:30,1,60.87,60.87,60.87,60.87,30
20190601|2019-02-01 06:00,1,61.08,61.08,61.04,61.07,3
20190601|2019-02-01 06:30,1,61.03,61.06,61.03,61.06,2
20190601|2019-02-01 07:30,1,61.39,61.5,61.39,61.5,7
20190601|2019-02-01 08:00,1,61.4,61.4,61.4,61.4,1
20190601|2019-02-01 08:30,1,61.75,61.84,61.75,61.75,64
20190601|2019-02-01 09:00,1,61.66,61.75,61.66,61.73,10
20190601|2019-02-01 09:30,1,61.78,62,61.74,62,45
20190601|2019-02-01 10:00,1,61.96,62.16,61.88,62.16,16
20190601|2019-02-01 10:30,1,62.15,62.15,62.15,62.15,1
20190601|2019-02-01 11:30,1,62.42,62.42,62.42,62.42,1
20190601|2019-02-01 12:00,1,62.61,62.99,62.61,62.89,14
20190601|2019-02-01 12:30,1,62.93,62.93,62.89,62.9,5
20190601|2019-02-01 13:00,1,62.65,62.87,62.62,62.83,7
20190601|2019-02-01 13:30,1,62.85,62.85,62.85,62.85,1
20190601|2019-02-01 14:00,1,62.87,62.88,62.87,62.88,5
20190601|2019-02-01 14:30,1,62.95,62.95,62.95,62.95,1
20190601|2019-02-03 21:00,4,62.95,62.95,62.95,62.95,20
20190601|2019-02-03 21:30,4,62.74,62.74,62.74,62.74,2
20190601|2019-02-03 22:00,4,62.75,62.77,62.75,62.75,8
20190601|2019-02-04 01:30,4,63.36,63.38,63.36,63.38,5
20190601|2019-02-04 02:00,4,63.3,63.3,63.3,63.3,5
20190601|2019-02-04 02:30,4,63.12,63.12,63.09,63.09,9
20190601|2019-02-04 03:30,4,63.5,63.5,63.5,63.5,1
20190601|2019-02-04 04:00,4,63.38,63.38,63.38,63.38,1
20190601|2019-02-04 05:00,4,62.99,63.02,62.99,63,17
20190601|2019-02-04 05:30,4,62.9,62.9,62.83,62.83,2
20190601|2019-02-04 06:00,4,62.8,62.8,62.8,62.8,1
20190601|2019-02-04 07:00,4,62.32,62.45,62.32,62.45,6
20190601|2019-02-04 07:30,4,62.41,62.46,62.41,62.46,2
20190601|2019-02-04 08:00,4,62.27,62.27,62,62,52
20190601|2019-02-04 08:30,4,62.14,62.16,62.14,62.16,2
20190601|2019-02-04 09:00,4,61.98,62.02,61.39,61.82,51
20190601|2019-02-04 09:30,4,61.98,61.98,61.96,61.96,40
20190601|2019-02-04 10:00,4,62.22,62.35,62.22,62.35,26
20190601|2019-02-04 11:30,4,62.5,62.61,62.5,62.61,2
20190601|2019-02-04 12:30,4,62.6,62.6,62.6,62.6,1
20190601|2019-02-04 13:00,4,62.5,62.66,62.49,62.65,6
20190601|2019-02-04 14:00,4,62.89,62.89,62.89,62.89,2
20190601|2019-02-04 15:30,4,62.84,62.87,62.84,62.87,2
20190601|2019-02-05 01:30,5,62.8,62.8,62.8,62.8,1
20190601|2019-02-05 05:30,5,62.87,62.87,62.87,62.87,1
20190601|2019-02-05 06:00,5,62.55,62.55,62.3,62.46,30
20190601|2019-02-05 07:30,5,62.37,62.37,62.37,62.37,1
20190601|2019-02-05 09:00,5,62.7,62.81,62.5,62.5,8
20190601|2019-02-05 09:30,5,62.72,62.9,62.72,62.9,33
20190601|2019-02-05 10:00,5,62.8,62.83,62.29,62.31,24
20190601|2019-02-05 10:30,5,62.39,62.51,62.39,62.51,6
20190601|2019-02-05 11:00,5,62.46,62.47,62.32,62.35,27
20190601|2019-02-05 12:00,5,62.06,62.06,62.06,62.06,1
20190601|2019-02-05 12:30,5,62.29,62.29,62.29,62.29,1
20190601|2019-02-05 13:00,5,62.24,62.24,62.24,62.24,1
20190601|2019-02-05 13:30,5,62.17,62.17,62.17,62.17,3
20190601|2019-02-06 03:00,6,61.61,61.8,61.61,61.8,8
20190601|2019-02-06 03:30,6,61.68,61.68,61.57,61.59,8
20190601|2019-02-06 04:00,6,61.5,61.5,61.5,61.5,1
20190601|2019-02-06 04:30,6,61.65,61.69,61.65,61.69,2
20190601|2019-02-06 05:30,6,61.79,61.79,61.79,61.79,1
20190601|2019-02-06 06:30,6,62.12,62.12,62.12,62.12,2
20190601|2019-02-06 08:30,6,61.92,61.92,61.92,61.92,1
20190601|2019-02-06 09:00,6,61.89,61.9,61.84,61.9,35
20190601|2019-02-06 09:30,6,62.04,62.68,62.04,62.57,37
20190601|2019-02-06 10:00,6,62.5,62.95,62.5,62.86,114
20190601|2019-02-06 11:30,6,62.77,62.81,62.77,62.81,2
20190601|2019-02-06 13:00,6,62.64,62.8,62.64,62.79,3
20190601|2019-02-06 13:30,6,62.7,62.7,62.7,62.7,7
20190601|2019-02-06 15:00,6,62.68,62.68,62.68,62.68,1
20190601|2019-02-06 17:00,7,62.79,62.79,62.79,62.79,3
20190601|2019-02-06 19:30,7,62.51,62.51,62.5,62.5,10
20190601|2019-02-07 00:30,7,62.45,62.45,62.45,62.45,1
20190601|2019-02-07 01:00,7,62.45,62.45,62.45,62.45,1
20190601|2019-02-07 03:00,7,62.6,62.6,62.6,62.6,1
20190601|2019-02-07 04:00,7,62.82,62.82,62.55,62.55,3
20190601|2019-02-07 05:00,7,62.51,62.51,62.39,62.49,160
20190601|2019-02-07 05:30,7,62.49,62.49,62.3,62.3,69
20190601|2019-02-07 06:00,7,62.36,62.57,62.36,62.57,4
20190601|2019-02-07 06:30,7,62.36,62.36,62.34,62.34,2
20190601|2019-02-07 07:00,7,62.15,62.15,62.14,62.14,2
20190601|2019-02-07 07:30,7,62.31,62.31,62.31,62.31,1
20190601|2019-02-07 08:00,7,62.51,62.55,62.5,62.51,54
20190601|2019-02-07 08:30,7,62.6,62.65,62.55,62.6,10
20190601|2019-02-07 09:00,7,62.17,62.36,62.17,62.36,11
20190601|2019-02-07 09:30,7,62.14,62.14,61.8,61.8,6
20190601|2019-02-07 10:00,7,61.6,61.6,61.34,61.34,53
20190601|2019-02-07 10:30,7,61.33,61.34,60.82,60.82,55
20190601|2019-02-07 11:00,7,60.81,61.06,60.81,61.06,6
20190601|2019-02-07 11:30,7,61.04,61.13,60.93,60.93,41
20190601|2019-02-07 13:00,7,61.44,61.49,61.42,61.49,23
20190601|2019-02-07 13:30,7,61.76,61.76,61.76,61.76,6
20190601|2019-02-07 15:30,7,61.62,61.62,61.62,61.62,4
20190601|2019-02-07 23:30,8,61.28,61.28,61.28,61.28,1
20190601|2019-02-08 02:30,8,61.6,61.6,61.6,61.6,2
20190601|2019-02-08 03:30,8,61.57,61.57,61.57,61.57,1
20190601|2019-02-08 05:00,8,61.86,61.86,61.8,61.8,3
20190601|2019-02-08 07:00,8,61.72,61.82,61.72,61.81,107
20190601|2019-02-08 08:00,8,62.14,62.19,62.09,62.15,109
20190601|2019-02-08 09:00,8,61.81,61.86,61.74,61.77,73
20190601|2019-02-08 10:00,8,61.75,61.75,61.48,61.48,5
20190601|2019-02-08 11:30,8,61.82,61.82,61.82,61.82,4
20190601|2019-02-08 12:30,8,61.92,61.92,61.92,61.92,4
20190601|2019-02-08 13:00,8,61.94,62.02,61.93,62.01,9
20190601|2019-02-08 15:30,8,62.01,62.04,62.01,62.03,23
20190601|2019-02-10 17:30,11,61.94,61.94,61.94,61.94,1
20190601|2019-02-10 20:00,11,61.39,61.44,61.39,61.39,211
20190601|2019-02-10 23:00,11,61.53,61.53,61.53,61.53,1
20190601|2019-02-11 03:00,11,62,62,62,62,3
20190601|2019-02-11 03:30,11,62.18,62.18,62.18,62.18,1
20190601|2019-02-11 04:00,11,62.13,62.13,62.11,62.11,2
20190601|2019-02-11 04:30,11,61.95,61.95,61.95,61.95,1
20190601|2019-02-11 05:00,11,61.92,61.94,61.92,61.94,2
20190601|2019-02-11 05:30,11,61.81,61.9,61.8,61.9,17
20190601|2019-02-11 06:00,11,61.86,61.91,61.86,61.86,38
20190601|2019-02-11 06:30,11,61.98,61.98,61.98,61.98,1
20190601|2019-02-11 07:00,11,62.11,62.14,62.11,62.12,55
20190601|2019-02-11 07:30,11,62,62,61.8,61.87,4
20190601|2019-02-11 08:00,11,61.71,61.71,61.16,61.18,17
20190601|2019-02-11 08:30,11,61.43,61.43,61.31,61.33,3
20190601|2019-02-11 09:00,11,61.45,61.48,61.27,61.27,30
20190601|2019-02-11 10:00,11,61.14,61.14,60.9,60.9,9
20190601|2019-02-11 10:30,11,61.29,61.37,61.29,61.33,26
20190601|2019-02-11 11:00,11,61.49,61.49,61.49,61.49,1
20190601|2019-02-11 11:30,11,61.63,61.63,61.63,61.63,2
20190601|2019-02-11 12:00,11,61.55,61.59,61.55,61.59,6
20190601|2019-02-11 12:30,11,61.65,61.65,61.65,61.65,4
20190601|2019-02-11 13:30,11,61.55,61.55,61.53,61.53,2
20190601|2019-02-11 20:30,12,62.1,62.15,62.1,62.15,13
20190601|2019-02-11 21:30,12,62.01,62.01,62.01,62.01,1
20190601|2019-02-11 22:00,12,62,62,61.99,61.99,2
20190601|2019-02-12 00:00,12,61.8,61.8,61.8,61.8,2
20190601|2019-02-12 02:30,12,61.89,61.89,61.89,61.89,1
20190601|2019-02-12 03:00,12,62.1,62.1,62.01,62.02,5
20190601|2019-02-12 04:30,12,62.2,62.2,62.2,62.2,1
20190601|2019-02-12 05:00,12,62.6,62.6,62.6,62.6,1
20190601|2019-02-12 06:00,12,62.8,62.8,62.76,62.76,2
20190601|2019-02-12 07:00,12,62.98,62.98,62.98,62.98,50
20190601|2019-02-12 07:30,12,62.81,62.81,62.74,62.74,3
20190601|2019-02-12 08:00,12,62.96,63.15,62.96,63.15,2
20190601|2019-02-12 08:30,12,63.02,63.06,63.02,63.06,2
20190601|2019-02-12 09:00,12,63.19,63.19,62.6,62.64,75
20190601|2019-02-12 09:30,12,62.64,62.65,62.53,62.55,31
20190601|2019-02-12 10:30,12,62.83,62.83,62.83,62.83,1
20190601|2019-02-12 11:00,12,63.02,63.02,62.7,62.7,2
20190601|2019-02-12 12:00,12,62.69,62.71,62.66,62.71,4
20190601|2019-02-12 12:30,12,62.77,62.77,62.64,62.64,2
20190601|2019-02-12 13:00,12,62.42,62.42,62.38,62.38,12
20190601|2019-02-12 14:00,12,62.5,62.5,62.5,62.5,1
20190601|2019-02-12 14:30,12,62.42,62.42,62.42,62.42,1
20190601|2019-02-12 15:30,12,62.53,62.53,62.53,62.53,1
20190601|2019-02-12 19:00,13,62.9,63,62.9,63,3
20190601|2019-02-12 19:30,13,62.9,62.9,62.9,62.9,1
20190601|2019-02-12 20:00,13,62.85,62.85,62.85,62.85,1
20190601|2019-02-12 23:00,13,63.01,63.01,63.01,63.01,1
20190601|2019-02-12 23:30,13,62.8,62.8,62.8,62.8,2
20190601|2019-02-13 00:30,13,63.05,63.05,63.05,63.05,1
20190601|2019-02-13 01:00,13,62.97,62.97,62.97,62.97,2
20190601|2019-02-13 02:00,13,62.8,62.8,62.8,62.8,2
20190601|2019-02-13 03:00,13,63.1,63.21,63.1,63.21,7
20190601|2019-02-13 03:30,13,63.21,63.21,63.16,63.17,8
20190601|2019-02-13 05:00,13,63.23,63.23,63.23,63.23,1
20190601|2019-02-13 06:00,13,63.19,63.19,62.99,62.99,7
20190601|2019-02-13 08:00,13,63.18,63.18,63.18,63.18,1
20190601|2019-02-13 08:30,13,63.3,63.47,63.3,63.44,6
20190601|2019-02-13 09:00,13,63.68,63.79,63.6,63.65,8
20190601|2019-02-13 09:30,13,63.43,63.62,63.43,63.5,5
20190601|2019-02-13 10:00,13,63.6,63.6,63.34,63.34,8
20190601|2019-02-13 10:30,13,63.48,63.61,63.48,63.61,2
20190601|2019-02-13 11:00,13,63.67,63.67,63.57,63.57,49
20190601|2019-02-13 12:00,13,63.44,63.44,63.44,63.44,1
20190601|2019-02-13 13:30,13,63.47,63.6,63.47,63.6,26
20190601|2019-02-13 15:00,13,63.59,63.59,63.59,63.59,1
20190601|2019-02-13 15:30,13,63.64,63.64,63.64,63.64,1
20190601|2019-02-14 00:30,14,64.17,64.23,64.17,64.23,6
20190601|2019-02-14 02:00,14,64.29,64.38,64.28,64.38,47
20190601|2019-02-14 02:30,14,64.43,64.43,64.43,64.43,1
20190601|2019-02-14 03:00,14,64.4,64.59,64.4,64.57,6
20190601|2019-02-14 03:30,14,64.52,64.52,64.52,64.52,1
20190601|2019-02-14 04:00,14,64.32,64.32,64.23,64.23,3
20190601|2019-02-14 04:30,14,64.31,64.31,64.31,64.31,25
20190601|2019-02-14 05:00,14,64.45,64.55,64.45,64.5,24
20190601|2019-02-14 05:30,14,64.4,64.54,64.4,64.51,51
20190601|2019-02-14 06:30,14,64.34,64.34,64.34,64.34,1
20190601|2019-02-14 07:00,14,64.35,64.35,64.35,64.35,20
20190601|2019-02-14 07:30,14,64.15,64.15,63.98,64.09,5
20190601|2019-02-14 08:00,14,63.88,63.88,63.65,63.65,3
20190601|2019-02-14 08:30,14,63.3,63.3,63.29,63.29,6
20190601|2019-02-14 09:00,14,63.4,63.52,63.2,63.52,27
20190601|2019-02-14 09:30,14,63.63,63.76,63.48,63.72,127
20190601|2019-02-14 10:00,14,63.78,63.94,63.78,63.94,5
20190601|2019-02-14 10:30,14,63.87,64.03,63.87,64.03,33
20190601|2019-02-14 11:00,14,64.18,64.28,64.18,64.28,3
20190601|2019-02-14 11:30,14,64.24,64.24,64.2,64.2,7
20190601|2019-02-14 12:30,14,64.21,64.34,64.18,64.34,24
20190601|2019-02-14 13:00,14,64.17,64.22,64.17,64.18,7
20190601|2019-02-14 13:30,14,64.42,64.5,64.42,64.49,14
20190601|2019-02-14 14:30,14,64.42,64.42,64.42,64.42,1
20190601|2019-02-14 15:00,14,64.42,64.42,64.42,64.42,2
20190601|2019-02-14 18:00,15,64.78,64.78,64.78,64.78,1
20190601|2019-02-14 19:00,15,64.75,64.88,64.75,64.77,24
20190601|2019-02-14 22:00,15,64.75,64.81,64.75,64.81,2
20190601|2019-02-15 01:30,15,64.58,64.58,64.58,64.58,6
20190601|2019-02-15 02:00,15,64.59,64.59,64.59,64.59,9
20190601|2019-02-15 02:30,15,64.53,64.53,64.53,64.53,1
20190601|2019-02-15 04:30,15,64.44,64.66,64.41,64.66,5
20190601|2019-02-15 05:00,15,64.72,64.8,64.72,64.8,31
20190601|2019-02-15 05:30,15,64.65,64.66,64.65,64.66,2
20190601|2019-02-15 06:30,15,64.76,64.76,64.76,64.76,2
20190601|2019-02-15 07:00,15,64.99,64.99,64.99,64.99,3
20190601|2019-02-15 07:30,15,65.05,65.05,65.05,65.05,1
20190601|2019-02-15 08:00,15,65.2,65.42,65.2,65.38,12
20190601|2019-02-15 08:30,15,65.5,65.51,65.5,65.51,11
20190601|2019-02-15 09:00,15,65.3,65.4,65.28,65.28,25
20190601|2019-02-15 09:30,15,65.21,65.47,65.21,65.39,48
20190601|2019-02-15 10:00,15,65.55,65.6,65.46,65.6,7
20190601|2019-02-15 10:30,15,65.7,65.9,65.7,65.9,5
20190601|2019-02-15 11:00,15,65.9,65.9,65.86,65.86,13
20190601|2019-02-15 12:00,15,65.8,65.8,65.75,65.8,4
20190601|2019-02-15 12:30,15,65.95,65.95,65.95,65.95,1
20190601|2019-02-15 13:00,15,65.76,66.15,65.76,66.15,5
20190601|2019-02-15 13:30,15,66.12,66.13,66.12,66.13,2
20190601|2019-02-15 14:00,15,66.2,66.2,66.2,66.2,2
20190601|2019-02-17 18:30,19,66.36,66.36,66.36,66.36,1
20190601|2019-02-17 19:00,19,66.44,66.6,66.44,66.6,2
20190601|2019-02-17 19:30,19,66.32,66.32,66.32,66.32,2
20190601|2019-02-18 00:00,19,66.38,66.39,66.37,66.37,30
20190601|2019-02-18 02:00,19,66.48,66.48,66.48,66.48,2
20190601|2019-02-18 02:30,19,66.41,66.42,66.41,66.42,2
20190601|2019-02-18 03:00,19,66.43,66.43,66.42,66.42,2
20190601|2019-02-18 03:30,19,66.2,66.2,66.19,66.19,2
20190601|2019-02-18 04:00,19,65.95,65.95,65.95,65.95,2
20190601|2019-02-18 06:30,19,66.18,66.22,66.18,66.22,2
20190601|2019-02-18 07:30,19,66.25,66.25,66.25,66.25,2
20190601|2019-02-18 09:00,19,66.42,66.42,66.35,66.37,36
20190601|2019-02-18 09:30,19,66.42,66.46,66.37,66.46,47
20190601|2019-02-18 10:00,19,66.31,66.31,66.31,66.31,1
20190601|2019-02-18 10:30,19,66.4,66.4,66.27,66.27,14
20190601|2019-02-18 11:00,19,66.26,66.31,66.26,66.31,7
20190601|2019-02-18 11:30,19,66.28,66.28,66.28,66.28,5
20190601|2019-02-18 19:30,19,66.01,66.01,66.01,66.01,3
20190601|2019-02-18 20:00,19,66.01,66.03,66.01,66.03,3
20190601|2019-02-18 20:30,19,65.99,65.99,65.99,65.99,2
20190601|2019-02-18 21:30,19,66.09,66.09,66.09,66.09,5
20190601|2019-02-18 23:30,19,66.17,66.17,66.17,66.17,1
20190601|2019-02-19 00:00,19,66.21,66.21,66.21,66.21,1
20190601|2019-02-19 00:30,19,66.38,66.41,66.38,66.41,2
20190601|2019-02-19 01:00,19,66.38,66.38,66.37,66.37,2
20190601|2019-02-19 02:00,19,66.5,66.5,66.48,66.5,3
20190601|2019-02-19 02:30,19,66.4,66.4,66.3,66.3,2
20190601|2019-02-19 03:00,19,66.35,66.35,66.19,66.19,3
20190601|2019-02-19 04:00,19,66.07,66.07,66.07,66.07,9
20190601|2019-02-19 05:00,19,66.33,66.38,66.31,66.31,3
20190601|2019-02-19 05:30,19,66.45,66.45,66.45,66.45,1
20190601|2019-02-19 06:00,19,66.28,66.33,66.25,66.33,3
20190601|2019-02-19 06:30,19,66.28,66.36,66.28,66.36,2
20190601|2019-02-19 07:30,19,66.3,66.3,66.13,66.13,3
20190601|2019-02-19 08:00,19,65.8,65.82,65.79,65.82,3
20190601|2019-02-19 08:30,19,66.21,66.21,66.18,66.18,4
20190601|2019-02-19 09:00,19,66.14,66.35,66.13,66.35,27
20190601|2019-02-19 09:30,19,66,66,66,66,1
20190601|2019-02-19 10:00,19,66.03,66.04,65.98,65.99,15
20190601|2019-02-19 11:00,19,66.21,66.26,66.21,66.26,2
20190601|2019-02-19 12:30,19,66.14,66.15,66.1,66.1,7
20190601|2019-02-19 13:00,19,66.01,66.28,65.95,66.28,7
20190601|2019-02-19 13:30,19,66.31,66.31,66.31,66.31,1
20190601|2019-02-19 14:30,19,66.4,66.4,66.4,66.4,1
20190601|2019-02-19 17:00,20,66.21,66.21,66.19,66.19,2
20190601|2019-02-19 19:00,20,66.11,66.11,66.11,66.11,1
20190601|2019-02-20 00:00,20,66.33,66.33,66.33,66.33,1
20190601|2019-02-20 01:30,20,66.4,66.4,66.35,66.35,5
20190601|2019-02-20 02:00,20,66.22,66.22,66.22,66.22,1
20190601|2019-02-20 05:00,20,66.08,66.08,66.08,66.08,1
20190601|2019-02-20 05:30,20,66,66,66,66,1
20190601|2019-02-20 06:00,20,65.98,66.03,65.98,66.03,2
20190601|2019-02-20 07:30,20,65.82,65.82,65.74,65.77,22
20190601|2019-02-20 08:00,20,65.77,65.78,65.77,65.78,14
20190601|2019-02-20 09:00,20,66.29,66.44,66.29,66.44,29
20190601|2019-02-20 10:00,20,66.57,67.08,66.57,67,29
20190601|2019-02-20 10:30,20,67.02,67.25,67.02,67.25,116
20190601|2019-02-20 11:00,20,67.34,67.34,67.11,67.11,5
20190601|2019-02-20 11:30,20,67.15,67.2,67.15,67.2,2
20190601|2019-02-20 12:00,20,67.25,67.25,67.14,67.14,8
20190601|2019-02-20 13:00,20,67.1,67.12,67,67.08,5
20190601|2019-02-20 13:30,20,67.05,67.05,67.05,67.05,1
20190601|2019-02-20 14:30,20,67,67,67,67,1
20190601|2019-02-20 15:00,20,66.99,66.99,66.95,66.95,5
20190601|2019-02-20 21:30,21,67.18,67.18,67.18,67.18,1
20190601|2019-02-21 04:00,21,66.99,66.99,66.99,66.99,1
20190601|2019-02-21 05:00,21,67.2,67.3,67.2,67.3,6
20190601|2019-02-21 06:00,21,67.06,67.06,66.97,66.97,49
20190601|2019-02-21 06:30,21,67.07,67.07,67.07,67.07,10
20190601|2019-02-21 07:00,21,67.06,67.08,66.99,67.08,3
20190601|2019-02-21 07:30,21,66.92,66.92,66.92,66.92,12
20190601|2019-02-21 08:00,21,66.89,66.89,66.89,66.89,1
20190601|2019-02-21 08:30,21,67.01,67.01,67.01,67.01,1
20190601|2019-02-21 09:00,21,67.12,67.12,67.06,67.06,3
20190601|2019-02-21 09:30,21,66.89,66.89,66.89,66.89,1
20190601|2019-02-21 10:00,21,67.06,67.25,67.02,67.12,19
20190601|2019-02-21 10:30,21,66.9,66.9,66.79,66.88,9
20190601|2019-02-21 11:00,21,66.99,66.99,66.76,66.85,44
20190601|2019-02-21 11:30,21,66.82,66.91,66.82,66.9,175
20190601|2019-02-21 12:00,21,67,67,66.89,66.89,6
20190601|2019-02-21 12:30,21,66.91,66.91,66.91,66.91,3
20190601|2019-02-21 13:00,21,67.04,67.1,66.98,67.1,11
20190601|2019-02-21 13:30,21,67.09,67.09,67.09,67.09,1
20190601|2019-02-21 14:00,21,66.97,66.97,66.97,66.97,1
20190601|2019-02-21 15:00,21,66.99,66.99,66.99,66.99,1
20190601|2019-02-21 15:30,21,66.97,66.97,66.97,66.97,1
20190601|2019-02-22 00:00,22,67.06,67.06,67.06,67.06,3
20190601|2019-02-22 03:00,22,67.31,67.31,67.31,67.31,1
20190601|2019-02-22 03:30,22,67.3,67.33,67.3,67.33,3
20190601|2019-02-22 04:30,22,67.3,67.3,67.3,67.3,1
20190601|2019-02-22 05:00,22,67.57,67.59,67.57,67.59,6
20190601|2019-02-22 05:30,22,67.57,67.57,67.43,67.43,5
20190601|2019-02-22 06:30,22,67.5,67.62,67.5,67.62,4
20190601|2019-02-22 07:00,22,67.7,67.71,67.68,67.68,4
20190601|2019-02-22 07:30,22,67.54,67.54,67.52,67.52,2
20190601|2019-02-22 08:00,22,67.67,67.68,67.42,67.47,68
20190601|2019-02-22 08:30,22,67.35,67.58,67.34,67.58,43
20190601|2019-02-22 09:00,22,67.57,67.63,67.22,67.22,64
20190601|2019-02-22 09:30,22,67.15,67.3,67.12,67.25,46
20190601|2019-02-22 10:00,22,67.29,67.32,67.04,67.2,48
20190601|2019-02-22 10:30,22,67.21,67.31,67.16,67.26,53
20190601|2019-02-22 11:00,22,67.24,67.3,67.15,67.2,48
20190601|2019-02-22 11:30,22,67.23,67.25,67.18,67.19,43
20190601|2019-02-22 12:00,22,67.2,67.25,67.15,67.15,43
20190601|2019-02-22 12:30,22,67.16,67.23,67.14,67.17,43
20190601|2019-02-22 13:00,22,67.18,67.23,67.1,67.15,50
20190601|2019-02-22 13:30,22,67.1,67.15,67.01,67.02,44
20190601|2019-02-22 14:00,22,67.03,67.09,67.01,67.07,47
20190601|2019-02-22 14:30,22,67.07,67.08,67.02,67.03,48
20190601|2019-02-24 18:00,25,67.32,67.32,67.32,67.32,10
20190601|2019-02-24 19:30,25,67.26,67.26,67.26,67.26,1
20190601|2019-02-24 23:30,25,66.85,66.96,66.85,66.94,32
20190601|2019-02-25 00:00,25,66.98,66.98,66.98,66.98,1
20190601|2019-02-25 00:30,25,66.96,67.02,66.96,67.02,2
20190601|2019-02-25 02:00,25,67.02,67.04,67.02,67.04,6
20190601|2019-02-25 02:30,25,66.91,66.91,66.91,66.91,1
20190601|2019-02-25 03:30,25,67.36,67.37,67.36,67.37,12
20190601|2019-02-25 04:30,25,67.28,67.28,67.28,67.28,1
20190601|2019-02-25 05:00,25,67.19,67.25,67.19,67.25,7
20190601|2019-02-25 05:30,25,67.31,67.43,67.24,67.24,6
20190601|2019-02-25 06:00,25,67.04,67.04,66.53,66.53,17
20190601|2019-02-25 06:30,25,66.43,66.43,66.05,66.1,4
20190601|2019-02-25 07:00,25,66.03,66.03,65.53,65.79,38
20190601|2019-02-25 09:00,25,65.97,66.04,65.77,65.79,76
20190601|2019-02-25 09:30,25,65.82,65.85,65.5,65.5,49
20190601|2019-02-25 10:00,25,65.41,65.41,65.05,65.05,49
20190601|2019-02-25 10:30,25,64.94,65.06,64.94,64.94,33
20190601|2019-02-25 11:00,25,64.88,64.91,64.85,64.85,4
20190601|2019-02-25 11:30,25,64.73,64.74,64.73,64.74,2
20190601|2019-02-25 12:00,25,64.84,65.03,64.83,65.03,8
20190601|2019-02-25 12:30,25,65.08,65.2,65.08,65.17,9
20190601|2019-02-25 13:00,25,65.27,65.27,64.87,64.87,3
20190601|2019-02-25 13:30,25,64.89,64.89,64.73,64.73,58
20190601|2019-02-25 14:00,25,64.69,64.69,64.69,64.69,1
20190601|2019-02-25 14:30,25,64.8,64.8,64.8,64.8,4
20190601|2019-02-25 17:30,26,64.92,64.92,64.92,64.92,1
20190601|2019-02-25 19:00,26,64.92,65.03,64.92,65.03,2
20190601|2019-02-25 19:30,26,64.72,64.72,64.58,64.58,3
20190601|2019-02-25 21:00,26,64.75,64.75,64.75,64.75,1
20190601|2019-02-25 23:30,26,64.75,64.75,64.75,64.75,2
20190601|2019-02-26 00:30,26,64.77,64.77,64.74,64.74,2
20190601|2019-02-26 02:00,26,64.71,64.71,64.68,64.68,3
20190601|2019-02-26 02:30,26,65,65,65,65,1
20190601|2019-02-26 03:00,26,64.92,64.92,64.92,64.92,1
20190601|2019-02-26 03:30,26,65.08,65.18,65.07,65.17,17
20190601|2019-02-26 04:00,26,65.35,65.35,65.35,65.35,15
20190601|2019-02-26 04:30,26,65.24,65.24,65.2,65.2,2
20190601|2019-02-26 05:00,26,65.17,65.17,65.17,65.17,1
20190601|2019-02-26 05:30,26,65.04,65.34,65.04,65.32,4
20190601|2019-02-26 06:00,26,65.45,65.45,65.44,65.44,2
20190601|2019-02-26 06:30,26,65.44,65.55,65.44,65.55,9
20190601|2019-02-26 07:00,26,65.37,65.37,65.3,65.34,7
20190601|2019-02-26 07:30,26,65.3,65.3,65.1,65.16,65
20190601|2019-02-26 08:00,26,65.2,65.2,64.86,64.86,13
20190601|2019-02-26 08:30,26,65.19,65.37,65.19,65.31,32
20190601|2019-02-26 09:00,26,65.17,65.49,65.06,65.09,130
20190601|2019-02-26 09:30,26,65.11,65.34,65.11,65.29,28
20190601|2019-02-26 10:00,26,65.26,65.63,65.26,65.42,22
20190601|2019-02-26 10:30,26,65.42,65.5,65.41,65.5,7
20190601|2019-02-26 11:00,26,65.5,65.5,65.49,65.5,4
20190601|2019-02-26 11:30,26,65.33,65.33,65.25,65.28,10
20190601|2019-02-26 12:00,26,65.21,65.23,65.21,65.23,3
20190601|2019-02-26 12:30,26,65.2,65.22,65.07,65.07,10
20190601|2019-02-26 13:00,26,65.27,65.32,65.24,65.32,10
20190601|2019-02-26 14:30,26,65.48,65.48,65.48,65.48,1
20190601|2019-02-26 15:30,26,65.56,65.8,65.56,65.77,22
20190601|2019-02-26 18:00,27,65.82,65.82,65.82,65.82,1
20190601|2019-02-26 22:00,27,65.69,65.69,65.69,65.69,1
20190601|2019-02-27 00:00,27,65.79,65.79,65.79,65.79,1
20190601|2019-02-27 00:30,27,65.5,65.54,65.5,65.54,33
20190601|2019-02-27 01:00,27,65.67,65.67,65.67,65.67,2
20190601|2019-02-27 01:30,27,65.69,65.69,65.64,65.64,5
20190601|2019-02-27 02:30,27,65.6,65.62,65.41,65.41,12
20190601|2019-02-27 03:00,27,65.48,65.83,65.43,65.73,16
20190601|2019-02-27 03:30,27,65.77,65.87,65.77,65.87,18
20190601|2019-02-27 04:00,27,65.85,66.02,65.8,65.81,62
20190601|2019-02-27 04:30,27,65.8,65.9,65.79,65.9,36
20190601|2019-02-27 05:00,27,65.9,66.18,65.9,66.1,59
20190601|2019-02-27 05:30,27,66.13,66.25,66.11,66.25,79
20190601|2019-02-27 06:00,27,66.23,66.33,66.17,66.17,41
20190601|2019-02-27 06:30,27,66.18,66.47,66.13,66.47,60
20190601|2019-02-27 07:00,27,66.46,66.46,66.17,66.22,155
20190601|2019-02-27 07:30,27,66.19,66.26,66.19,66.2,52
20190601|2019-02-27 08:00,27,66.22,66.24,66.05,66.06,22
20190601|2019-02-27 08:30,27,66.06,66.16,65.88,66,49
20190601|2019-02-27 09:00,27,66.06,66.09,65.82,65.89,260
20190601|2019-02-27 09:30,27,66.01,66.7,66.01,66.67,41
20190601|2019-02-27 10:00,27,66.76,66.86,66.69,66.7,266
20190601|2019-02-27 10:30,27,66.65,66.86,66.64,66.7,32
20190601|2019-02-27 11:00,27,66.82,66.82,66.73,66.73,9
20190601|2019-02-27 11:30,27,66.75,66.81,66.75,66.75,10
20190601|2019-02-27 12:00,27,66.73,66.81,66.73,66.77,15
20190601|2019-02-27 12:30,27,66.79,66.83,66.61,66.65,51
20190601|2019-02-27 13:00,27,66.65,66.67,66.55,66.59,20
20190601|2019-02-27 13:30,27,66.59,66.59,66.5,66.5,8
20190601|2019-02-27 14:30,27,66.53,66.53,66.53,66.53,75
20190601|2019-02-27 15:30,27,66.55,66.55,66.55,66.55,3
20190601|2019-02-27 21:00,28,66.41,66.41,66.41,66.41,1
20190601|2019-02-27 22:00,28,66.39,66.39,66.39,66.39,1
20190601|2019-02-27 22:30,28,66.4,66.4,66.4,66.4,6
20190601|2019-02-27 23:30,28,66.32,66.32,66.32,66.32,1
20190601|2019-02-28 00:00,28,66.34,66.34,66.24,66.24,8
20190601|2019-02-28 00:30,28,66.23,66.28,66.23,66.28,2
20190601|2019-02-28 01:00,28,66.28,66.28,66.2,66.23,8
20190601|2019-02-28 01:30,28,66.22,66.31,66.2,66.2,7
20190601|2019-02-28 02:00,28,66.16,66.23,66.14,66.18,24
20190601|2019-02-28 02:30,28,66.17,66.32,66.13,66.25,18
20190601|2019-02-28 03:00,28,66.21,66.26,66.08,66.2,12
20190601|2019-02-28 03:30,28,66.13,66.13,65.99,66,23
20190601|2019-02-28 04:00,28,66,66.13,65.9,66.07,31
20190601|2019-02-28 04:30,28,66.12,66.12,65.99,66.06,21
20190601|2019-02-28 05:00,28,66.06,66.07,66.02,66.02,11
20190601|2019-02-28 05:30,28,66.07,66.36,66.07,66.36,48
20190601|2019-02-28 06:00,28,66.29,66.39,66.29,66.36,22
20190601|2019-02-28 06:30,28,66.32,66.5,66.31,66.45,24
20190601|2019-02-28 07:00,28,66.4,66.4,66.34,66.34,11
20190601|2019-02-28 07:30,28,66.36,66.51,66.3,66.42,29
20190601|2019-02-28 08:00,28,66.51,66.55,66.32,66.32,123
20190601|2019-02-28 08:30,28,66.29,66.58,66.25,66.29,61
20190601|2019-02-28 09:00,28,66.3,66.49,66.18,66.49,47
20190601|2019-02-28 09:30,28,66.55,66.8,66.36,66.37,65
20190601|2019-02-28 10:00,28,66.39,66.55,66.29,66.35,59
20190601|2019-02-28 10:30,28,66.33,66.47,66.27,66.34,58
20190601|2019-02-28 11:00,28,66.31,66.5,66.31,66.43,44
20190601|2019-02-28 11:30,28,66.41,66.43,66.35,66.35,11
20190601|2019-02-28 12:00,28,66.38,66.4,66.34,66.4,5
20190601|2019-02-28 12:30,28,66.43,66.51,66.09,66.09,25
20190601|2019-02-28 13:00,28,66.1,66.36,66.07,66.35,105
20190601|2019-02-28 13:30,28,66.36,66.39,66.28,66.33,42
20190601|2019-02-28 14:00,28,66.38,66.38,66.38,66.38,1
20190601|2019-02-28 14:30,28,66.33,66.33,66.33,66.33,1
20190601|2019-02-28 15:30,28,66.42,66.43,66.42,66.43,3
20190601|2019-02-28 19:00,1,66.62,66.63,66.62,66.63,2
20190601|2019-02-28 20:30,1,66.62,66.62,66.62,66.62,1
20190601|2019-02-28 22:00,1,66.59,66.59,66.59,66.59,2
20190601|2019-03-01 00:00,1,66.82,66.91,66.82,66.88,6
20190601|2019-03-01 00:30,1,66.94,67.11,66.94,67.11,10
20190601|2019-03-01 01:00,1,67.01,67.02,66.94,66.95,44
20190601|2019-03-01 01:30,1,66.96,66.96,66.82,66.82,10
20190601|2019-03-01 02:00,1,66.87,66.89,66.74,66.78,51
20190601|2019-03-01 02:30,1,66.78,66.91,66.68,66.76,68
20190601|2019-03-01 03:00,1,66.75,66.75,66.53,66.57,51
20190601|2019-03-01 03:30,1,66.59,66.61,66.43,66.45,46
20190601|2019-03-01 04:00,1,66.45,66.45,66.2,66.27,63
20190601|2019-03-01 04:30,1,66.26,66.36,66.12,66.36,57
20190601|2019-03-01 05:00,1,66.33,66.38,66.3,66.33,23
20190601|2019-03-01 05:30,1,66.37,66.49,66.37,66.45,13
20190601|2019-03-01 06:00,1,66.4,66.47,66.39,66.42,15
20190601|2019-03-01 06:30,1,66.44,66.44,66.31,66.34,12
20190601|2019-03-01 07:00,1,66.33,66.61,66.22,66.29,34
20190601|2019-03-01 07:30,1,66.28,66.28,66.13,66.19,39
20190601|2019-03-01 08:00,1,66.15,66.29,65.96,66.29,64
20190601|2019-03-01 08:30,1,66.34,66.46,66.32,66.38,43
20190601|2019-03-01 09:00,1,66.37,66.45,66.01,66.01,60
20190601|2019-03-01 09:30,1,65.97,65.97,65.1,65.6,208
20190601|2019-03-01 10:00,1,65.6,65.6,64.98,65.12,141
20190601|2019-03-01 10:30,1,65.17,65.28,64.68,64.88,151
20190601|2019-03-01 11:00,1,64.8,65,64.8,64.97,78
20190601|2019-03-01 11:30,1,64.99,64.99,64.66,64.86,71
20190601|2019-03-01 12:00,1,64.87,65.05,64.8,64.93,46
20190601|2019-03-01 12:30,1,65.02,65.09,64.97,65.02,49
20190601|2019-03-01 13:00,1,65.05,65.3,65,65.1,101
20190601|2019-03-01 13:30,1,65.09,65.11,64.96,64.96,84
20190601|2019-03-01 14:00,1,64.95,65,64.94,65,9
20190601|2019-03-01 15:30,1,64.93,64.93,64.92,64.93,33
20190601|2019-03-03 17:00,4,65.5,65.5,65.5,65.5,1
20190601|2019-03-03 18:00,4,65.22,65.22,65.22,65.22,1
20190601|2019-03-03 18:30,4,65.28,65.34,65.28,65.34,2
20190601|2019-03-03 19:00,4,65.31,65.42,65.31,65.42,3
20190601|2019-03-03 19:30,4,65.47,65.47,65.47,65.47,1
20190601|2019-03-03 20:00,4,65.38,65.38,65.38,65.38,1
20190601|2019-03-03 22:00,4,65.44,65.44,65.44,65.44,1
20190601|2019-03-03 23:00,4,65.36,65.36,65.35,65.35,3
20190601|2019-03-03 23:30,4,65.31,65.36,65.26,65.35,7
20190601|2019-03-04 00:00,4,65.42,65.42,65.42,65.42,1
20190601|2019-03-04 00:30,4,65.38,65.38,65.37,65.38,13
20190601|2019-03-04 01:00,4,65.35,65.35,65.29,65.29,4
20190601|2019-03-04 01:30,4,65.29,65.29,65.29,65.29,1
20190601|2019-03-04 02:00,4,65.24,65.41,65.17,65.41,38
20190601|2019-03-04 02:30,4,65.38,65.63,65.38,65.63,72
20190601|2019-03-04 03:00,4,65.68,65.73,65.61,65.73,42
20190601|2019-03-04 03:30,4,65.72,65.94,65.72,65.84,45
20190601|2019-03-04 04:00,4,65.85,65.94,65.84,65.86,89
20190601|2019-03-04 04:30,4,65.92,65.97,65.86,65.86,35
20190601|2019-03-04 05:00,4,65.89,65.89,65.6,65.66,46
20190601|2019-03-04 05:30,4,65.67,65.68,65.51,65.51,30
20190601|2019-03-04 06:00,4,65.56,65.7,65.51,65.7,18
20190601|2019-03-04 06:30,4,65.7,65.72,65.68,65.72,32
20190601|2019-03-04 07:00,4,65.73,65.97,65.69,65.86,78
20190601|2019-03-04 07:30,4,65.9,66,65.84,65.91,34
20190601|2019-03-04 08:00,4,65.93,65.97,65.9,65.95,28
20190601|2019-03-04 08:30,4,66.03,66.37,66.03,66.18,206
20190601|2019-03-04 09:00,4,66.23,66.23,66.03,66.18,112
20190601|2019-03-04 09:30,4,66.18,66.21,65.94,65.99,63
20190601|2019-03-04 10:00,4,66.03,66.09,65.79,65.87,92
20190601|2019-03-04 10:30,4,65.83,65.87,65.42,65.61,127
20190601|2019-03-04 11:00,4,65.5,65.5,65.21,65.21,23
20190601|2019-03-04 11:30,4,65.31,65.42,65.3,65.42,55
20190601|2019-03-04 12:00,4,65.28,65.37,65.15,65.37,27
20190601|2019-03-04 12:30,4,65.32,65.41,65.24,65.41,46
20190601|2019-03-04 13:00,4,65.48,65.77,65.36,65.74,58
20190601|2019-03-04 13:30,4,65.68,65.69,65.62,65.63,101
20190601|2019-03-04 14:00,4,65.59,65.64,65.59,65.64,50
20190601|2019-03-04 15:30,4,65.59,65.59,65.59,65.59,2
20190601|2019-03-04 17:00,5,65.8,65.8,65.8,65.8,2
20190601|2019-03-04 20:30,5,65.47,65.47,65.4,65.4,4
20190601|2019-03-04 21:00,5,65.45,65.45,65.45,65.45,1
20190601|2019-03-04 22:30,5,65.41,65.41,65.41,65.41,2
20190601|2019-03-05 00:00,5,65.42,65.43,65.42,65.43,2
20190601|2019-03-05 00:30,5,65.41,65.41,65.41,65.41,1
20190601|2019-03-05 01:30,5,65.43,65.43,65.43,65.43,1
20190601|2019-03-05 02:00,5,65.57,65.67,65.53,65.58,41
20190601|2019-03-05 02:30,5,65.6,65.65,65.37,65.46,57
20190601|2019-03-05 03:00,5,65.45,65.45,65.17,65.21,60
20190601|2019-03-05 03:30,5,65.19,65.4,65.19,65.4,29
20190601|2019-03-05 04:00,5,65.42,65.47,65.22,65.26,30
20190601|2019-03-05 04:30,5,65.3,65.51,65.26,65.51,29
20190601|2019-03-05 05:00,5,65.52,65.63,65.51,65.63,20
20190601|2019-03-05 05:30,5,65.64,66.07,65.64,65.93,86
20190601|2019-03-05 06:00,5,65.93,65.93,65.82,65.91,24
20190601|2019-03-05 06:30,5,65.93,65.97,65.88,65.97,17
20190601|2019-03-05 07:00,5,65.95,65.96,65.78,65.82,72
20190601|2019-03-05 07:30,5,65.78,65.94,65.75,65.94,21
20190601|2019-03-05 08:00,5,65.86,66.31,65.86,66.03,71
20190601|2019-03-05 08:30,5,66,66.1,65.76,65.79,55
20190601|2019-03-05 09:00,5,65.86,65.92,65.53,65.57,84
20190601|2019-03-05 09:30,5,65.56,65.72,65.39,65.53,155
20190601|2019-03-05 10:00,5,65.6,65.97,65.54,65.79,73
20190601|2019-03-05 10:30,5,65.77,65.84,65.65,65.69,54
20190601|2019-03-05 11:00,5,65.66,65.8,65.6,65.77,65
20190601|2019-03-05 11:30,5,65.8,65.87,65.78,65.82,84
20190601|2019-03-05 12:00,5,65.82,65.82,65.71,65.72,53
20190601|2019-03-05 12:30,5,65.73,65.79,65.67,65.76,21
20190601|2019-03-05 13:00,5,65.78,66.02,65.78,65.92,68
20190601|2019-03-05 13:30,5,65.91,66.01,65.91,66.01,3
20190601|2019-03-05 14:00,5,66.01,66.01,65.98,65.98,5
20190601|2019-03-05 14:30,5,65.99,65.99,65.99,65.99,1
20190601|2019-03-05 15:00,5,65.89,65.89,65.89,65.89,1
20190601|2019-03-05 15:30,5,65.67,65.68,65.67,65.68,9
20190601|2019-03-05 19:30,6,65.48,65.48,65.48,65.48,1
20190601|2019-03-05 20:30,6,65.38,65.38,65.38,65.38,1
20190601|2019-03-05 21:00,6,65.38,65.38,65.38,65.38,1
20190601|2019-03-05 21:30,6,65.45,65.45,65.45,65.45,1
20190601|2019-03-05 23:30,6,65.37,65.43,65.37,65.43,3
20190601|2019-03-06 00:00,6,65.35,65.37,65.35,65.37,2
20190601|2019-03-06 00:30,6,65.47,65.64,65.45,65.56,11
20190601|2019-03-06 01:30,6,65.52,65.53,65.51,65.51,5
20190601|2019-03-06 02:00,6,65.49,65.6,65.49,65.5,39
20190601|2019-03-06 02:30,6,65.48,65.53,65.36,65.53,54
20190601|2019-03-06 03:00,6,65.57,65.65,65.45,65.45,36
20190601|2019-03-06 03:30,6,65.49,65.59,65.43,65.53,68
20190601|2019-03-06 04:00,6,65.48,65.64,65.48,65.64,27
20190601|2019-03-06 04:30,6,65.72,65.75,65.61,65.69,95
20190601|2019-03-06 05:00,6,65.67,65.88,65.63,65.81,59
20190601|2019-03-06 05:30,6,65.83,65.91,65.81,65.88,76
20190601|2019-03-06 06:00,6,65.87,65.87,65.76,65.76,34
20190601|2019-03-06 06:30,6,65.74,65.75,65.58,65.58,43
20190601|2019-03-06 07:00,6,65.62,65.7,65.54,65.66,91
20190601|2019-03-06 07:30,6,65.67,65.81,65.64,65.72,64
20190601|2019-03-06 08:00,6,65.76,65.83,65.72,65.72,117
20190601|2019-03-06 08:30,6,65.73,65.82,65.54,65.67,85
20190601|2019-03-06 09:00,6,65.66,65.66,65.35,65.4,136
20190601|2019-03-06 09:30,6,65.41,65.8,65.32,65.74,234
20190601|2019-03-06 10:00,6,65.85,66.12,65.51,65.51,92
20190601|2019-03-06 10:30,6,65.59,65.72,65.49,65.65,51
20190601|2019-03-06 11:00,6,65.66,65.73,65.58,65.59,42
20190601|2019-03-06 11:30,6,65.7,65.74,65.56,65.66,26
20190601|2019-03-06 12:00,6,65.69,65.74,65.61,65.61,15
20190601|2019-03-06 12:30,6,65.71,65.84,65.7,65.84,10
20190601|2019-03-06 13:00,6,65.95,66.01,65.93,65.94,75
20190601|2019-03-06 13:30,6,65.96,65.96,65.84,65.84,40
20190601|2019-03-06 14:00,6,65.85,65.85,65.85,65.85,1
20190601|2019-03-06 14:30,6,65.86,65.92,65.86,65.92,3
20190601|2019-03-06 15:00,6,65.93,65.93,65.93,65.93,1
20190601|2019-03-06 15:30,6,65.89,65.89,65.86,65.86,4
20190601|2019-03-06 17:00,7,65.97,65.97,65.97,65.97,1
20190601|2019-03-06 18:30,7,65.84,65.84,65.84,65.84,1
20190601|2019-03-06 19:00,7,65.8,65.94,65.8,65.94,4
20190601|2019-03-06 20:00,7,66.21,66.36,66.21,66.32,25
20190601|2019-03-06 20:30,7,66.3,66.3,66.23,66.28,5
20190601|2019-03-06 21:00,7,66.26,66.26,66.26,66.26,5
20190601|2019-03-06 21:30,7,66.27,66.27,66.27,66.27,1
20190601|2019-03-06 23:00,7,66.2,66.2,66.17,66.17,2
20190601|2019-03-06 23:30,7,66.1,66.14,66.08,66.14,7
20190601|2019-03-07 00:00,7,66.11,66.13,66.03,66.13,11
20190601|2019-03-07 00:30,7,66.17,66.18,66.09,66.09,8
20190601|2019-03-07 01:00,7,66.06,66.1,66.06,66.1,7
20190601|2019-03-07 01:30,7,66.12,66.12,66.05,66.05,2
20190601|2019-03-07 02:00,7,66.11,66.23,66.05,66.05,75
20190601|2019-03-07 02:30,7,66.14,66.35,66.13,66.28,38
20190601|2019-03-07 03:00,7,66.27,66.51,66.25,66.48,61
20190601|2019-03-07 03:30,7,66.47,66.6,66.39,66.59,86
20190601|2019-03-07 04:00,7,66.59,66.62,66.51,66.57,73
20190601|2019-03-07 04:30,7,66.61,66.69,66.55,66.55,97
20190601|2019-03-07 05:00,7,66.58,66.65,66.44,66.64,60
20190601|2019-03-07 05:30,7,66.66,66.83,66.66,66.81,38
20190601|2019-03-07 06:00,7,66.82,66.88,66.8,66.82,30
20190601|2019-03-07 06:30,7,66.84,66.93,66.68,66.77,75
20190601|2019-03-07 07:00,7,66.79,66.79,66.65,66.65,46
20190601|2019-03-07 07:30,7,66.63,66.67,66.52,66.62,63
20190601|2019-03-07 08:00,7,66.58,66.66,66.26,66.38,120
20190601|2019-03-07 08:30,7,66.31,66.31,65.9,66,92
20190601|2019-03-07 09:00,7,66.03,66.04,65.72,65.98,200
20190601|2019-03-07 09:30,7,65.9,66.22,65.9,66.15,93
20190601|2019-03-07 10:00,7,66.15,66.19,65.79,65.87,166
20190601|2019-03-07 10:30,7,65.89,66.3,65.89,66.3,84
20190601|2019-03-07 11:00,7,66.31,66.31,66.15,66.18,55
20190601|2019-03-07 11:30,7,66.17,66.32,66.03,66.3,69
20190601|2019-03-07 12:00,7,66.2,66.27,66.14,66.22,48
20190601|2019-03-07 12:30,7,66.2,66.29,66.2,66.29,54
20190601|2019-03-07 13:00,7,66.32,66.34,66.19,66.28,71
20190601|2019-03-07 13:30,7,66.21,66.22,66.13,66.13,13
20190601|2019-03-07 14:00,7,66.12,66.16,66.12,66.14,5
20190601|2019-03-07 15:30,7,66.09,66.09,65.98,65.98,2
20190601|2019-03-07 19:00,8,65.96,65.96,65.93,65.93,22
20190601|2019-03-07 20:30,8,65.86,65.86,65.86,65.86,1
20190601|2019-03-07 21:00,8,65.8,65.8,65.8,65.8,2
20190601|2019-03-07 21:30,8,65.81,65.81,65.8,65.81,14
20190601|2019-03-07 22:00,8,65.77,65.82,65.77,65.82,3
20190601|2019-03-07 23:30,8,65.83,65.83,65.83,65.83,5
20190601|2019-03-08 00:00,8,65.89,65.92,65.89,65.92,3
20190601|2019-03-08 00:30,8,65.93,65.93,65.74,65.74,14
20190601|2019-03-08 01:00,8,65.73,65.73,65.56,65.59,11
20190601|2019-03-08 01:30,8,65.64,65.64,65.49,65.52,26
20190601|2019-03-08 02:00,8,65.5,65.5,65.38,65.5,59
20190601|2019-03-08 02:30,8,65.51,65.57,65.4,65.41,57
20190601|2019-03-08 03:00,8,65.41,65.58,65.18,65.51,90
20190601|2019-03-08 03:30,8,65.5,65.66,65.26,65.36,53
20190601|2019-03-08 04:00,8,65.29,65.33,65.07,65.07,38
20190601|2019-03-08 04:30,8,65.09,65.14,65,65.07,57
20190601|2019-03-08 05:00,8,65.13,65.15,65.06,65.15,22
20190601|2019-03-08 05:30,8,65.07,65.2,65.06,65.18,29
20190601|2019-03-08 06:00,8,65.05,65.09,65,65.01,25
20190601|2019-03-08 06:30,8,64.95,64.95,64.77,64.86,40
20190601|2019-03-08 07:00,8,64.81,64.85,64.63,64.84,114
20190601|2019-03-08 07:30,8,64.85,64.86,64.55,64.62,244
20190601|2019-03-08 08:00,8,64.54,64.63,64.11,64.45,389
20190601|2019-03-08 08:30,8,64.42,64.42,64.2,64.27,163
20190601|2019-03-08 09:00,8,64.27,64.32,64,64.31,178
20190601|2019-03-08 09:30,8,64.36,64.77,64.32,64.6,83
20190601|2019-03-08 10:00,8,64.53,64.74,64.33,64.67,122
20190601|2019-03-08 10:30,8,64.66,64.84,64.42,64.42,71
20190601|2019-03-08 11:00,8,64.55,64.61,64.55,64.61,17
20190601|2019-03-08 11:30,8,64.73,64.87,64.73,64.77,50
20190601|2019-03-08 12:00,8,64.87,65.07,64.87,65.06,96
20190601|2019-03-08 12:30,8,65.05,65.31,65,65.28,113
20190601|2019-03-08 13:00,8,65.35,65.72,65.25,65.72,70
20190601|2019-03-08 13:30,8,65.7,65.74,65.69,65.74,99
20190601|2019-03-08 14:00,8,65.7,65.74,65.67,65.67,26
20190601|2019-03-08 14:30,8,65.67,65.78,65.65,65.78,5
20190601|2019-03-08 15:00,8,65.72,65.72,65.72,65.72,1
20190601|2019-03-08 15:30,8,65.57,65.59,65.57,65.58,4
20190601|2019-03-10 18:30,11,65.81,65.81,65.8,65.8,2
20190601|2019-03-10 19:00,11,65.82,65.85,65.82,65.85,5
20190601|2019-03-10 19:30,11,65.81,65.81,65.81,65.81,1
20190601|2019-03-10 20:00,11,65.7,65.77,65.58,65.77,8
20190601|2019-03-10 21:00,11,65.8,65.81,65.8,65.81,2
20190601|2019-03-10 22:00,11,66.01,66.01,65.98,65.99,10
20190601|2019-03-10 22:30,11,65.92,65.92,65.92,65.92,5
20190601|2019-03-10 23:00,11,65.96,65.96,65.96,65.96,1
20190601|2019-03-10 23:30,11,65.89,65.89,65.89,65.89,1
20190601|2019-03-11 01:00,11,65.92,65.92,65.92,65.92,1
20190601|2019-03-11 01:30,11,65.85,65.93,65.85,65.93,3
20190601|2019-03-11 02:00,11,65.99,66.02,65.98,66.01,7
20190601|2019-03-11 02:30,11,65.96,66.05,65.96,66.05,5
20190601|2019-03-11 03:00,11,66.12,66.47,66.07,66.42,134
20190601|2019-03-11 03:30,11,66.42,66.42,66.24,66.33,166
20190601|2019-03-11 04:00,11,66.29,66.48,66.09,66.11,177
20190601|2019-03-11 04:30,11,66.14,66.33,66.08,66.31,49
20190601|2019-03-11 05:00,11,66.36,66.39,66.1,66.25,49
20190601|2019-03-11 05:30,11,66.25,66.28,66.06,66.19,68
20190601|2019-03-11 06:00,11,66.15,66.16,66.05,66.07,14
20190601|2019-03-11 06:30,11,66.11,66.21,66.11,66.15,14
20190601|2019-03-11 07:00,11,66.09,66.29,66.09,66.1,45
20190601|2019-03-11 07:30,11,66.16,66.2,66.12,66.18,44
20190601|2019-03-11 08:00,11,66.18,66.55,66.18,66.52,127
20190601|2019-03-11 08:30,11,66.52,66.58,66.47,66.47,107
20190601|2019-03-11 09:00,11,66.51,66.6,66.18,66.22,175
20190601|2019-03-11 09:30,11,66.3,66.36,66.21,66.28,60
20190601|2019-03-11 10:00,11,66.21,66.34,66.21,66.3,10
20190601|2019-03-11 10:30,11,66.37,66.66,66.37,66.56,160
20190601|2019-03-11 11:00,11,66.52,66.64,66.14,66.15,90
20190601|2019-03-11 11:30,11,66.15,66.33,65.99,66.28,358
20190601|2019-03-11 12:00,11,66.3,66.36,66.28,66.36,17
20190601|2019-03-11 12:30,11,66.36,66.49,66.36,66.49,72
20190601|2019-03-11 13:00,11,66.44,66.53,66.34,66.53,114
20190601|2019-03-11 13:30,11,66.5,66.52,66.46,66.47,128
20190601|2019-03-11 14:00,11,66.49,66.55,66.47,66.53,31
20190601|2019-03-11 14:30,11,66.49,66.53,66.49,66.52,15
20190601|2019-03-11 15:00,11,66.55,66.58,66.54,66.54,5
20190601|2019-03-11 15:30,11,66.5,66.5,66.5,66.5,1
20190601|2019-03-11 18:00,12,66.66,66.66,66.66,66.66,1
20190601|2019-03-11 18:30,12,66.72,66.72,66.72,66.72,1
20190601|2019-03-11 19:00,12,66.68,66.7,66.68,66.7,4
20190601|2019-03-11 21:00,12,66.73,66.83,66.72,66.83,7
20190601|2019-03-11 21:30,12,66.77,66.77,66.71,66.71,8
20190601|2019-03-11 22:00,12,66.78,66.78,66.78,66.78,1
20190601|2019-03-11 22:30,12,66.73,66.73,66.73,66.73,1
20190601|2019-03-11 23:00,12,66.75,66.75,66.73,66.73,3
20190601|2019-03-12 00:00,12,66.57,66.57,66.57,66.57,2
20190601|2019-03-12 00:30,12,66.64,66.64,66.5,66.5,11
20190601|2019-03-12 01:00,12,66.46,66.55,66.46,66.55,4
20190601|2019-03-12 01:30,12,66.58,66.59,66.58,66.59,5
20190601|2019-03-12 02:00,12,66.55,66.66,66.55,66.62,10
20190601|2019-03-12 02:30,12,66.68,66.7,66.65,66.69,10
20190601|2019-03-12 03:00,12,66.71,66.79,66.61,66.79,71
20190601|2019-03-12 03:30,12,66.78,66.8,66.74,66.75,53
20190601|2019-03-12 04:00,12,66.81,67.24,66.73,67.18,132
20190601|2019-03-12 04:30,12,67.25,67.25,67.04,67.17,52
20190601|2019-03-12 05:00,12,67.11,67.21,67.11,67.19,31
20190601|2019-03-12 05:30,12,67.12,67.16,67.07,67.08,12
20190601|2019-03-12 06:00,12,67.18,67.25,66.98,66.98,39
20190601|2019-03-12 06:30,12,66.99,66.99,66.7,66.79,53
20190601|2019-03-12 07:00,12,66.77,66.9,66.73,66.89,66
20190601|2019-03-12 07:30,12,66.91,67.17,66.91,67.17,46
20190601|2019-03-12 08:00,12,67.16,67.16,66.94,67.08,39
20190601|2019-03-12 08:30,12,66.94,66.94,66.81,66.83,55
20190601|2019-03-12 09:00,12,66.8,67.13,66.8,67.03,81
20190601|2019-03-12 09:30,12,67.05,67.05,66.81,66.91,119
20190601|2019-03-12 10:00,12,66.91,66.92,66.67,66.78,45
20190601|2019-03-12 10:30,12,66.74,66.97,66.66,66.82,94
20190601|2019-03-12 11:00,12,66.73,66.76,66.3,66.49,108
20190601|2019-03-12 11:30,12,66.53,66.71,66.53,66.63,107
20190601|2019-03-12 12:00,12,66.61,66.69,66.58,66.65,29
20190601|2019-03-12 12:30,12,66.65,66.73,66.58,66.58,40
20190601|2019-03-12 13:00,12,66.52,66.62,66.46,66.62,76
20190601|2019-03-12 13:30,12,66.6,66.65,66.6,66.62,22
20190601|2019-03-12 14:00,12,66.62,66.62,66.59,66.59,11
20190601|2019-03-12 14:30,12,66.55,66.6,66.55,66.6,5
20190601|2019-03-12 15:00,12,66.6,66.6,66.6,66.6,1
20190601|2019-03-12 15:30,12,66.56,66.95,66.56,66.82,11
20190601|2019-03-12 17:00,13,66.77,66.77,66.77,66.77,2
20190601|2019-03-12 17:30,13,66.79,66.81,66.79,66.81,3
20190601|2019-03-12 19:00,13,66.82,66.87,66.82,66.87,2
20190601|2019-03-12 19:30,13,66.87,66.87,66.84,66.84,11
20190601|2019-03-12 20:00,13,66.78,66.78,66.78,66.78,5
20190601|2019-03-12 20:30,13,66.67,66.67,66.65,66.65,14
20190601|2019-03-12 21:00,13,66.64,66.64,66.64,66.64,1
20190601|2019-03-12 21:30,13,66.69,66.75,66.69,66.75,2
20190601|2019-03-12 22:30,13,66.79,66.79,66.79,66.79,1
20190601|2019-03-12 23:30,13,66.78,66.78,66.78,66.78,3
20190601|2019-03-13 00:30,13,66.84,66.86,66.79,66.79,6
20190601|2019-03-13 01:00,13,66.76,66.77,66.75,66.77,4
20190601|2019-03-13 01:30,13,66.87,66.87,66.87,66.87,1
20190601|2019-03-13 02:00,13,66.88,66.88,66.83,66.86,14
20190601|2019-03-13 02:30,13,66.89,66.89,66.88,66.89,9
20190601|2019-03-13 03:00,13,66.81,66.86,66.69,66.77,40
20190601|2019-03-13 03:30,13,66.79,66.82,66.72,66.82,19
20190601|2019-03-13 04:00,13,66.92,67.04,66.89,66.93,51
20190601|2019-03-13 04:30,13,66.98,66.98,66.8,66.81,16
20190601|2019-03-13 05:00,13,67,67.13,67,67,26
20190601|2019-03-13 05:30,13,67.05,67.16,67.05,67.14,19
20190601|2019-03-13 06:00,13,67.03,67.03,66.95,66.95,16
20190601|2019-03-13 06:30,13,66.94,66.96,66.91,66.94,21
20190601|2019-03-13 07:00,13,66.94,67.06,66.94,67.05,66
20190601|2019-03-13 07:30,13,66.98,67.06,66.95,67,51
20190601|2019-03-13 08:00,13,67.07,67.11,66.98,67.04,51
20190601|2019-03-13 08:30,13,67.02,67.17,66.99,67.13,45
20190601|2019-03-13 09:00,13,67.14,67.22,67.04,67.05,93
20190601|2019-03-13 09:30,13,67.08,67.41,67.08,67.26,200
20190601|2019-03-13 10:00,13,67.26,67.26,67.03,67.2,101
20190601|2019-03-13 10:30,13,67.22,67.23,67.09,67.23,27
20190601|2019-03-13 11:00,13,67.24,67.25,66.91,67.03,97
20190601|2019-03-13 11:30,13,67,67.25,67,67.25,96
20190601|2019-03-13 12:00,13,67.21,67.44,67.19,67.44,59
20190601|2019-03-13 12:30,13,67.45,67.48,67.2,67.33,90
20190601|2019-03-13 13:00,13,67.38,67.48,67.31,67.48,61
20190601|2019-03-13 13:30,13,67.49,67.61,67.44,67.55,80
20190601|2019-03-13 14:00,13,67.55,67.64,67.55,67.59,8
20190601|2019-03-13 14:30,13,67.54,67.55,67.54,67.55,2
20190601|2019-03-13 15:00,13,67.57,67.57,67.56,67.57,30
20190601|2019-03-13 15:30,13,67.55,67.55,67.55,67.55,2
20190601|2019-03-13 17:00,14,67.49,67.49,67.49,67.49,1
20190601|2019-03-13 17:30,14,67.52,67.52,67.52,67.52,1
20190601|2019-03-13 19:00,14,67.5,67.5,67.5,67.5,1
20190601|2019-03-13 19:30,14,67.52,67.52,67.51,67.51,2
20190601|2019-03-13 20:00,14,67.55,67.55,67.55,67.55,1
20190601|2019-03-13 20:30,14,67.5,67.5,67.5,67.5,1
20190601|2019-03-13 21:00,14,67.65,67.66,67.65,67.66,11
20190601|2019-03-13 22:00,14,67.69,67.69,67.69,67.69,2
20190601|2019-03-13 22:30,14,67.71,67.71,67.71,67.71,1
20190601|2019-03-13 23:30,14,67.71,67.72,67.71,67.72,2
20190601|2019-03-14 00:00,14,67.72,67.72,67.71,67.71,6
20190601|2019-03-14 00:30,14,67.68,67.68,67.68,67.68,1
20190601|2019-03-14 01:00,14,67.68,67.68,67.62,67.65,5
20190601|2019-03-14 01:30,14,67.68,67.74,67.67,67.71,11
20190601|2019-03-14 02:00,14,67.71,67.71,67.62,67.68,18
20190601|2019-03-14 02:30,14,67.7,67.79,67.66,67.78,18
20190601|2019-03-14 03:00,14,67.82,67.98,67.82,67.98,50
20190601|2019-03-14 03:30,14,67.99,68.02,67.84,67.84,175
20190601|2019-03-14 04:00,14,67.83,67.91,67.73,67.82,84
20190601|2019-03-14 04:30,14,67.81,67.81,67.72,67.75,35
20190601|2019-03-14 05:00,14,67.76,67.76,67.38,67.44,107
20190601|2019-03-14 05:30,14,67.46,67.47,67.26,67.37,120
20190601|2019-03-14 06:00,14,67.37,67.46,67.29,67.34,81
20190601|2019-03-14 06:30,14,67.44,67.51,67.36,67.51,31
20190601|2019-03-14 07:00,14,67.57,67.81,67.5,67.81,56
20190601|2019-03-14 07:30,14,67.81,67.91,67.74,67.8,60
20190601|2019-03-14 08:00,14,67.77,67.86,67.61,67.74,104
20190601|2019-03-14 08:30,14,67.67,67.82,67.67,67.72,49
20190601|2019-03-14 09:00,14,67.76,67.82,67.58,67.61,75
20190601|2019-03-14 09:30,14,67.46,67.56,67.35,67.35,84
20190601|2019-03-14 10:00,14,67.38,67.43,67.06,67.06,92
20190601|2019-03-14 10:30,14,67.03,67.43,66.94,67.42,153
20190601|2019-03-14 11:00,14,67.37,67.45,67.05,67.16,105
20190601|2019-03-14 11:30,14,67.16,67.33,67.16,67.29,49
20190601|2019-03-14 12:00,14,67.25,67.25,67.15,67.2,30
20190601|2019-03-14 12:30,14,67.18,67.18,67.07,67.11,128
20190601|2019-03-14 13:00,14,67.12,67.17,67.03,67.13,395
20190601|2019-03-14 13:30,14,67.12,67.13,67.08,67.08,51
20190601|2019-03-14 14:00,14,67.1,67.1,67.07,67.07,4
20190601|2019-03-14 14:30,14,67.07,67.09,67.01,67.01,7
20190601|2019-03-14 15:00,14,67.04,67.04,67.04,67.04,3
20190601|2019-03-14 15:30,14,67.05,67.07,67.05,67.07,2
20190601|2019-03-14 17:00,15,67.02,67.14,67.02,67.14,3
20190601|2019-03-14 18:00,15,67.08,67.1,67.08,67.1,5
20190601|2019-03-14 20:00,15,67.15,67.15,67,67.03,7
20190601|2019-03-14 20:30,15,67.06,67.07,67.06,67.06,4
20190601|2019-03-14 21:00,15,67.14,67.14,67.11,67.11,2
20190601|2019-03-14 21:30,15,67.08,67.12,67.08,67.12,2
20190601|2019-03-14 22:00,15,67.19,67.2,67.15,67.15,15
20190601|2019-03-14 22:30,15,67.12,67.12,67.12,67.12,2
20190601|2019-03-14 23:30,15,67.14,67.15,67.14,67.15,3
20190601|2019-03-15 00:30,15,67.14,67.17,67.11,67.11,5
20190601|2019-03-15 01:00,15,67.1,67.29,67.1,67.22,12
20190601|2019-03-15 01:30,15,67.29,67.31,67.28,67.31,5
20190601|2019-03-15 02:00,15,67.25,67.35,67.24,67.33,16
20190601|2019-03-15 02:30,15,67.35,67.38,67.31,67.31,17
20190601|2019-03-15 03:00,15,67.43,67.58,67.4,67.56,62
20190601|2019-03-15 03:30,15,67.53,67.53,67.31,67.32,48
20190601|2019-03-15 04:00,15,67.34,67.45,67.22,67.45,28
20190601|2019-03-15 04:30,15,67.46,67.46,67.34,67.39,37
20190601|2019-03-15 05:00,15,67.37,67.37,67.08,67.08,41
20190601|2019-03-15 05:30,15,67.11,67.11,66.77,66.89,81
20190601|2019-03-15 06:00,15,66.8,66.95,66.79,66.95,34
20190601|2019-03-15 06:30,15,66.96,66.97,66.77,66.77,45
20190601|2019-03-15 07:00,15,66.75,66.75,66.56,66.63,125
20190601|2019-03-15 07:30,15,66.66,66.69,66.55,66.58,61
20190601|2019-03-15 08:00,15,66.63,66.7,66.09,66.31,211
20190601|2019-03-15 08:30,15,66.26,66.5,66.26,66.46,147
20190601|2019-03-15 09:00,15,66.47,66.47,66.1,66.44,89
20190601|2019-03-15 09:30,15,66.55,66.68,66.41,66.68,68
20190601|2019-03-15 10:00,15,66.67,66.76,66.65,66.69,36
20190601|2019-03-15 10:30,15,66.67,66.77,66.47,66.77,64
20190601|2019-03-15 11:00,15,66.73,66.85,66.67,66.72,94
20190601|2019-03-15 11:30,15,66.7,67.02,66.69,66.85,91
20190601|2019-03-15 12:00,15,66.92,67.06,66.9,67.03,178
20190601|2019-03-15 12:30,15,67.04,67.07,66.92,67.07,260
20190601|2019-03-15 13:00,15,67.08,67.15,67,67.02,140
20190601|2019-03-15 13:30,15,66.97,66.97,66.86,66.87,31
20190601|2019-03-15 14:00,15,66.87,66.87,66.87,66.87,50
20190601|2019-03-15 14:30,15,66.93,66.95,66.91,66.93,19
20190601|2019-03-15 15:30,15,66.9,66.9,66.9,66.9,10
20190601|2019-03-17 19:30,18,66.95,66.95,66.95,66.95,2
20190601|2019-03-17 20:00,18,66.88,66.88,66.77,66.77,4
20190601|2019-03-17 20:30,18,66.9,66.9,66.9,66.9,1
20190601|2019-03-17 21:00,18,66.92,66.92,66.92,66.92,1
20190601|2019-03-17 21:30,18,66.9,66.95,66.9,66.95,6
20190601|2019-03-17 22:00,18,66.92,66.92,66.92,66.92,1
20190601|2019-03-17 23:30,18,66.9,66.9,66.9,66.9,1
20190601|2019-03-18 00:30,18,66.89,66.92,66.89,66.92,3
20190601|2019-03-18 01:00,18,67.01,67.07,67.01,67.07,9
20190601|2019-03-18 01:30,18,67.12,67.12,67.12,67.12,2
20190601|2019-03-18 02:00,18,67.12,67.12,67.01,67.06,7
20190601|2019-03-18 02:30,18,67.1,67.1,67.04,67.08,14
20190601|2019-03-18 03:00,18,67.05,67.24,67.05,67.13,54
20190601|2019-03-18 03:30,18,67.17,67.25,66.99,67.04,36
20190601|2019-03-18 04:00,18,66.94,66.95,66.65,66.72,115
20190601|2019-03-18 04:30,18,66.71,66.9,66.58,66.85,55
20190601|2019-03-18 05:00,18,66.8,66.86,66.75,66.75,15
20190601|2019-03-18 05:30,18,66.85,67.1,66.84,66.96,55
20190601|2019-03-18 06:00,18,67,67.1,67,67.1,15
20190601|2019-03-18 06:30,18,67.09,67.2,67.09,67.18,72
20190601|2019-03-18 07:00,18,67.22,67.33,67.21,67.21,30
20190601|2019-03-18 07:30,18,67.23,67.36,67.23,67.24,40
20190601|2019-03-18 08:00,18,67.29,67.29,67.14,67.16,36
20190601|2019-03-18 08:30,18,67.18,67.21,67.01,67.21,65
20190601|2019-03-18 09:00,18,67.23,67.49,67.13,67.36,124
20190601|2019-03-18 09:30,18,67.36,67.49,67.29,67.47,105
20190601|2019-03-18 10:00,18,67.46,67.49,67.19,67.24,39
20190601|2019-03-18 10:30,18,67.25,67.31,67.19,67.31,29
20190601|2019-03-18 11:00,18,67.3,67.36,67.21,67.21,27
20190601|2019-03-18 11:30,18,67.19,67.39,67.17,67.33,60
20190601|2019-03-18 12:00,18,67.36,67.39,67.28,67.39,13
20190601|2019-03-18 12:30,18,67.38,67.51,67.38,67.44,63
20190601|2019-03-18 13:00,18,67.48,67.51,67.3,67.39,114
20190601|2019-03-18 13:30,18,67.29,67.3,67.26,67.3,20
20190601|2019-03-18 14:00,18,67.3,67.3,67.2,67.24,9
20190601|2019-03-18 14:30,18,67.28,67.28,67.19,67.19,6
20190601|2019-03-18 15:00,18,67.22,67.22,67.22,67.22,4
20190601|2019-03-18 15:30,18,67.28,67.28,67.28,67.28,1
20190601|2019-03-18 20:00,19,67.31,67.4,67.31,67.4,11
20190601|2019-03-18 20:30,19,67.49,67.49,67.34,67.34,3
20190601|2019-03-18 21:30,19,67.37,67.4,67.37,67.4,6
20190601|2019-03-18 22:00,19,67.43,67.43,67.43,67.43,3
20190601|2019-03-18 23:30,19,67.45,67.45,67.44,67.44,5
20190601|2019-03-19 00:30,19,67.38,67.38,67.36,67.36,2
20190601|2019-03-19 01:00,19,67.39,67.39,67.35,67.35,4
20190601|2019-03-19 01:30,19,67.45,67.48,67.45,67.48,19
20190601|2019-03-19 02:00,19,67.46,67.47,67.43,67.47,8
20190601|2019-03-19 02:30,19,67.49,67.55,67.49,67.49,22
20190601|2019-03-19 03:00,19,67.47,67.6,67.46,67.6,78
20190601|2019-03-19 03:30,19,67.59,67.72,67.56,67.68,131
20190601|2019-03-19 04:00,19,67.7,67.7,67.53,67.61,129
20190601|2019-03-19 04:30,19,67.67,67.77,67.67,67.76,36
20190601|2019-03-19 05:00,19,67.75,67.82,67.69,67.75,71
20190601|2019-03-19 05:30,19,67.79,67.95,67.79,67.88,93
20190601|2019-03-19 06:00,19,67.91,67.94,67.85,67.88,37
20190601|2019-03-19 06:30,19,67.83,67.87,67.77,67.82,31
20190601|2019-03-19 07:00,19,67.88,67.98,67.8,67.8,40
20190601|2019-03-19 07:30,19,67.8,67.85,67.71,67.78,122
20190601|2019-03-19 08:00,19,67.77,67.77,67.59,67.74,41
20190601|2019-03-19 08:30,19,67.71,67.75,67.6,67.6,40
20190601|2019-03-19 09:00,19,67.63,67.63,67.4,67.48,89
20190601|2019-03-19 09:30,19,67.48,67.48,67.15,67.15,100
20190601|2019-03-19 10:00,19,67.15,67.38,67.15,67.38,237
20190601|2019-03-19 10:30,19,67.23,67.44,67.23,67.36,180
20190601|2019-03-19 11:00,19,67.42,67.42,67.19,67.24,206
20190601|2019-03-19 11:30,19,67.21,67.27,66.95,67.23,355
20190601|2019-03-19 12:00,19,67.23,67.36,67.23,67.36,222
20190601|2019-03-19 12:30,19,67.3,67.38,67.23,67.23,50
20190601|2019-03-19 13:00,19,67.34,67.52,67.25,67.5,199
20190601|2019-03-19 13:30,19,67.52,67.56,67.49,67.54,64
20190601|2019-03-19 14:00,19,67.47,67.47,67.39,67.39,28
20190601|2019-03-19 14:30,19,67.37,67.37,67.28,67.28,12
20190601|2019-03-19 15:00,19,67.26,67.34,67.26,67.32,5
20190601|2019-03-19 15:30,19,67.23,67.45,67.23,67.41,15
20190601|2019-03-19 19:00,20,67.43,67.43,67.43,67.43,2
20190601|2019-03-19 19:30,20,67.4,67.4,67.4,67.4,1
20190601|2019-03-19 20:00,20,67.28,67.28,67.28,67.28,1
20190601|2019-03-19 20:30,20,67.35,67.35,67.27,67.3,8
20190601|2019-03-19 21:00,20,67.29,67.29,67.29,67.29,2
20190601|2019-03-19 21:30,20,67.33,67.33,67.33,67.33,1
20190601|2019-03-19 22:00,20,67.39,67.39,67.39,67.39,1
20190601|2019-03-20 00:30,20,67.39,67.39,67.39,67.39,1
20190601|2019-03-20 01:00,20,67.51,67.53,67.48,67.53,14
20190601|2019-03-20 01:30,20,67.51,67.6,67.51,67.59,9
20190601|2019-03-20 02:00,20,67.61,67.63,67.57,67.57,6
20190601|2019-03-20 02:30,20,67.6,67.66,67.56,67.62,32
20190601|2019-03-20 03:00,20,67.54,67.64,67.43,67.64,40
20190601|2019-03-20 03:30,20,67.63,67.65,67.47,67.52,66
20190601|2019-03-20 04:00,20,67.55,67.55,67.33,67.37,49
20190601|2019-03-20 04:30,20,67.46,67.47,67.43,67.47,25
20190601|2019-03-20 05:00,20,67.36,67.36,67.25,67.29,16
20190601|2019-03-20 05:30,20,67.25,67.26,66.98,67.09,47
20190601|2019-03-20 06:00,20,67.1,67.24,67.1,67.2,141
20190601|2019-03-20 06:30,20,67.23,67.3,67.17,67.18,27
20190601|2019-03-20 07:00,20,67.18,67.21,67.06,67.1,46
20190601|2019-03-20 07:30,20,67.13,67.14,67.05,67.05,31
20190601|2019-03-20 08:00,20,67.13,67.44,67.13,67.42,35
20190601|2019-03-20 08:30,20,67.45,67.51,67.35,67.46,66
20190601|2019-03-20 09:00,20,67.51,67.51,67.33,67.38,192
20190601|2019-03-20 09:30,20,67.39,67.89,67.39,67.72,312
20190601|2019-03-20 10:00,20,67.8,68.11,67.68,68.08,235
20190601|2019-03-20 10:30,20,68.08,68.28,68.02,68.24,243
20190601|2019-03-20 11:00,20,68.25,68.29,68,68.01,255
20190601|2019-03-20 11:30,20,67.99,68.09,67.86,67.95,105
20190601|2019-03-20 12:00,20,67.96,67.96,67.64,67.73,386
20190601|2019-03-20 12:30,20,67.71,67.82,67.66,67.71,111
20190601|2019-03-20 13:00,20,67.72,68.33,67.72,68.33,316
20190601|2019-03-20 13:30,20,68.29,68.29,68.16,68.17,61
20190601|2019-03-20 14:00,20,68.18,68.21,68.15,68.21,9
20190601|2019-03-20 14:30,20,68.17,68.23,68.15,68.15,29
20190601|2019-03-20 15:00,20,68.18,68.18,68.14,68.14,3
20190601|2019-03-20 15:30,20,68.14,68.14,68.14,68.14,2
20190601|2019-03-20 19:00,21,68.19,68.19,68.19,68.19,1
20190601|2019-03-20 19:30,21,68.24,68.24,68.24,68.24,1
20190601|2019-03-20 20:00,21,68.25,68.29,68.25,68.29,9
20190601|2019-03-20 20:30,21,68.25,68.25,68.21,68.23,4
20190601|2019-03-20 21:00,21,68.25,68.25,68.25,68.25,2
20190601|2019-03-20 21:30,21,68.27,68.29,68.27,68.29,20
20190601|2019-03-20 22:00,21,68.31,68.31,68.31,68.31,2
20190601|2019-03-20 22:30,21,68.34,68.35,68.33,68.35,4
20190601|2019-03-20 23:00,21,68.33,68.33,68.33,68.33,1
20190601|2019-03-20 23:30,21,68.39,68.42,68.37,68.41,15
20190601|2019-03-21 00:00,21,68.42,68.45,68.39,68.41,7
20190601|2019-03-21 00:30,21,68.39,68.4,68.32,68.32,7
20190601|2019-03-21 01:00,21,68.32,68.4,68.32,68.39,12
20190601|2019-03-21 01:30,21,68.37,68.45,68.34,68.34,20
20190601|2019-03-21 02:00,21,68.3,68.3,68.28,68.28,7
20190601|2019-03-21 02:30,21,68.28,68.32,68.28,68.28,8
20190601|2019-03-21 03:00,21,68.26,68.38,68.18,68.36,47
20190601|2019-03-21 03:30,21,68.37,68.38,68,68.18,129
20190601|2019-03-21 04:00,21,68.2,68.45,68.2,68.33,79
20190601|2019-03-21 04:30,21,68.32,68.36,68.03,68.06,54
20190601|2019-03-21 05:00,21,68.11,68.19,68.07,68.09,31
20190601|2019-03-21 05:30,21,68.02,68.15,67.94,68.01,47
20190601|2019-03-21 06:00,21,68.02,68.02,67.87,67.9,43
20190601|2019-03-21 06:30,21,67.94,68,67.85,67.91,36
20190601|2019-03-21 07:00,21,67.91,67.99,67.88,67.98,40
20190601|2019-03-21 07:30,21,68,68.12,68,68.09,41
20190601|2019-03-21 08:00,21,68.13,68.24,68,68.07,76
20190601|2019-03-21 08:30,21,68.04,68.2,68.01,68.03,67
20190601|2019-03-21 09:00,21,68.09,68.09,67.75,67.93,134
20190601|2019-03-21 09:30,21,67.98,68.18,67.94,68.04,184
20190601|2019-03-21 10:00,21,68.06,68.2,68.06,68.13,191
20190601|2019-03-21 10:30,21,68.12,68.12,67.97,68.06,353
20190601|2019-03-21 11:00,21,68.01,68.01,67.67,67.89,295
20190601|2019-03-21 11:30,21,67.87,67.92,67.53,67.67,298
20190601|2019-03-21 12:00,21,67.73,67.88,67.73,67.87,67
20190601|2019-03-21 12:30,21,67.82,68.01,67.82,68.01,196
20190601|2019-03-21 13:00,21,68.03,68.03,67.62,67.67,211
20190601|2019-03-21 13:30,21,67.7,67.71,67.55,67.55,57
20190601|2019-03-21 14:00,21,67.53,67.54,67.44,67.5,18
20190601|2019-03-21 14:30,21,67.45,67.5,67.45,67.47,13
20190601|2019-03-21 15:00,21,67.51,67.51,67.5,67.5,3
20190601|2019-03-21 17:00,22,67.49,67.49,67.49,67.49,1
20190601|2019-03-21 18:30,22,67.6,67.6,67.59,67.59,3
20190601|2019-03-21 19:30,22,67.56,67.59,67.56,67.59,2
20190601|2019-03-21 20:00,22,67.64,67.7,67.64,67.7,4
20190601|2019-03-21 20:30,22,67.52,67.52,67.52,67.52,1
20190601|2019-03-21 21:00,22,67.54,67.54,67.49,67.49,10
20190601|2019-03-21 21:30,22,67.47,67.47,67.44,67.44,4
20190601|2019-03-21 22:00,22,67.5,67.5,67.5,67.5,1
20190601|2019-03-21 22:30,22,67.53,67.53,67.53,67.53,4
20190601|2019-03-22 00:00,22,67.55,67.57,67.54,67.54,11
20190601|2019-03-22 00:30,22,67.57,67.65,67.57,67.63,14
20190601|2019-03-22 01:00,22,67.66,67.77,67.66,67.77,11
20190601|2019-03-22 01:30,22,67.72,67.72,67.62,67.71,23
20190601|2019-03-22 02:00,22,67.65,67.68,67.63,67.64,33
20190601|2019-03-22 02:30,22,67.72,67.75,67.7,67.71,36
20190601|2019-03-22 03:00,22,67.7,67.7,67.4,67.42,70
20190601|2019-03-22 03:30,22,67.39,67.41,67.07,67.19,219
20190601|2019-03-22 04:00,22,67.09,67.26,67.04,67.24,69
20190601|2019-03-22 04:30,22,67.2,67.25,67.04,67.18,143
20190601|2019-03-22 05:00,22,67.12,67.16,66.93,66.95,56
20190601|2019-03-22 05:30,22,66.95,67.01,66.77,66.77,150
20190601|2019-03-22 06:00,22,66.79,67.03,66.75,67.03,281
20190601|2019-03-22 06:30,22,67.04,67.14,66.92,66.95,43
20190601|2019-03-22 07:00,22,66.91,66.92,66.67,66.69,241
20190601|2019-03-22 07:30,22,66.67,66.8,66.62,66.78,113
20190601|2019-03-22 08:00,22,66.78,66.82,66.67,66.78,57
20190601|2019-03-22 08:30,22,66.75,66.76,66.42,66.44,388
20190601|2019-03-22 09:00,22,66.4,66.71,66.34,66.68,611
20190601|2019-03-22 09:30,22,66.67,66.72,66.47,66.53,401
20190601|2019-03-22 10:00,22,66.57,66.57,66.21,66.21,133
20190601|2019-03-22 10:30,22,66.27,66.49,66,66,124
20190601|2019-03-22 11:00,22,66,66.24,65.99,66.16,85
20190601|2019-03-22 11:30,22,66.1,66.28,65.99,65.99,79
20190601|2019-03-22 12:00,22,66.07,66.25,66.06,66.15,181
20190601|2019-03-22 12:30,22,66.24,66.31,66.11,66.31,177
20190601|2019-03-22 13:00,22,66.31,66.78,66.31,66.71,396
20190601|2019-03-22 13:30,22,66.71,66.71,66.58,66.61,55
20190601|2019-03-22 14:00,22,66.61,66.66,66.59,66.6,19
20190601|2019-03-22 14:30,22,66.59,66.62,66.57,66.62,6
20190601|2019-03-22 15:00,22,66.57,66.62,66.57,66.59,8
20190601|2019-03-22 15:30,22,66.59,66.59,66.59,66.59,2
20190601|2019-03-24 17:00,25,66.4,66.73,66.4,66.66,11
20190601|2019-03-24 17:30,25,66.6,66.6,66.6,66.6,1
20190601|2019-03-24 19:00,25,66.47,66.47,66.42,66.42,4
20190601|2019-03-24 19:30,25,66.33,66.35,66.19,66.19,14
20190601|2019-03-24 20:00,25,66.17,66.17,66.07,66.13,22
20190601|2019-03-24 20:30,25,66.17,66.17,66.12,66.13,10
20190601|2019-03-24 21:00,25,66.12,66.12,66.12,66.12,3
20190601|2019-03-24 21:30,25,66.13,66.15,66.13,66.15,4
20190601|2019-03-24 22:00,25,66.13,66.13,66.12,66.12,3
20190601|2019-03-24 22:30,25,66.2,66.21,66.2,66.21,5
20190601|2019-03-24 23:00,25,66.26,66.29,66.26,66.29,5
20190601|2019-03-24 23:30,25,66.34,66.34,66.33,66.33,8
20190601|2019-03-25 00:00,25,66.3,66.33,66.3,66.33,5
20190601|2019-03-25 00:30,25,66.33,66.44,66.32,66.4,25
20190601|2019-03-25 01:00,25,66.4,66.4,66.4,66.4,1
20190601|2019-03-25 01:30,25,66.26,66.27,66.24,66.25,18
20190601|2019-03-25 02:00,25,66.34,66.45,66.33,66.37,31
20190601|2019-03-25 02:30,25,66.38,66.48,66.37,66.46,18
20190601|2019-03-25 03:00,25,66.49,66.49,66.38,66.43,47
20190601|2019-03-25 03:30,25,66.42,66.69,66.36,66.43,126
20190601|2019-03-25 04:00,25,66.46,66.62,66.44,66.59,131
20190601|2019-03-25 04:30,25,66.59,66.72,66.58,66.61,96
20190601|2019-03-25 05:00,25,66.59,66.63,66.43,66.57,111
20190601|2019-03-25 05:30,25,66.62,66.63,66.47,66.57,47
20190601|2019-03-25 06:00,25,66.51,66.52,66.41,66.45,27
20190601|2019-03-25 06:30,25,66.51,66.56,66.3,66.31,72
20190601|2019-03-25 07:00,25,66.31,66.45,66.3,66.41,22
20190601|2019-03-25 07:30,25,66.47,66.47,66.34,66.39,53
20190601|2019-03-25 08:00,25,66.41,66.56,66.35,66.37,98
20190601|2019-03-25 08:30,25,66.31,66.72,66.3,66.47,196
20190601|2019-03-25 09:00,25,66.45,66.5,66.16,66.22,498
20190601|2019-03-25 09:30,25,66.24,66.49,66.2,66.39,386
20190601|2019-03-25 10:00,25,66.39,66.85,66.39,66.85,239
20190601|2019-03-25 10:30,25,66.81,66.99,66.67,66.94,113
20190601|2019-03-25 11:00,25,66.9,66.91,66.76,66.79,199
20190601|2019-03-25 11:30,25,66.78,66.96,66.73,66.94,303
20190601|2019-03-25 12:00,25,66.94,66.94,66.87,66.9,64
20190601|2019-03-25 12:30,25,66.9,67.27,66.89,67.03,195
20190601|2019-03-25 13:00,25,67.02,67.05,66.78,66.83,297
20190601|2019-03-25 13:30,25,66.83,66.91,66.83,66.89,48
20190601|2019-03-25 14:00,25,66.88,66.9,66.88,66.9,5
20190601|2019-03-25 14:30,25,66.91,66.91,66.83,66.83,23
20190601|2019-03-25 15:00,25,66.85,66.85,66.83,66.83,5
20190601|2019-03-25 15:30,25,66.86,66.89,66.85,66.85,5
20190601|2019-03-25 17:00,26,66.9,66.9,66.9,66.9,1
20190601|2019-03-25 17:30,26,66.88,66.88,66.87,66.87,2
20190601|2019-03-25 18:00,26,66.91,66.94,66.91,66.94,2
20190601|2019-03-25 18:30,26,66.99,67.03,66.99,67.03,5
20190601|2019-03-25 19:00,26,66.91,67.02,66.91,67.02,3
20190601|2019-03-25 19:30,26,67,67.07,67,67.07,13
20190601|2019-03-25 20:00,26,67.05,67.07,67.01,67.07,7
20190601|2019-03-25 20:30,26,67.03,67.03,66.98,66.98,4
20190601|2019-03-25 21:00,26,66.94,66.96,66.94,66.96,8
20190601|2019-03-25 21:30,26,66.89,66.89,66.88,66.88,6
20190601|2019-03-25 22:00,26,66.87,66.92,66.86,66.88,10
20190601|2019-03-25 22:30,26,66.92,66.92,66.9,66.9,5
20190601|2019-03-25 23:00,26,66.94,66.94,66.94,66.94,2
20190601|2019-03-26 00:00,26,66.93,66.93,66.91,66.91,5
20190601|2019-03-26 00:30,26,66.93,67,66.93,66.97,12
20190601|2019-03-26 01:30,26,66.94,66.99,66.94,66.99,10
20190601|2019-03-26 02:00,26,66.91,67.04,66.88,67.03,13
20190601|2019-03-26 02:30,26,67.05,67.14,67.05,67.13,26
20190601|2019-03-26 03:00,26,67.16,67.26,67.12,67.16,45
20190601|2019-03-26 03:30,26,67.15,67.22,67.12,67.18,75
20190601|2019-03-26 04:00,26,67.18,67.31,67.05,67.22,78
20190601|2019-03-26 04:30,26,67.23,67.4,67.21,67.31,66
20190601|2019-03-26 05:00,26,67.34,67.49,67.26,67.45,94
20190601|2019-03-26 05:30,26,67.41,67.44,67.32,67.34,53
20190601|2019-03-26 06:00,26,67.37,67.44,67.36,67.43,35
20190601|2019-03-26 06:30,26,67.4,67.45,67.22,67.41,76
20190601|2019-03-26 07:00,26,67.5,67.59,67.47,67.52,175
20190601|2019-03-26 07:30,26,67.52,67.58,67.45,67.48,157
20190601|2019-03-26 08:00,26,67.5,67.75,67.47,67.65,192
20190601|2019-03-26 08:30,26,67.66,67.74,67.64,67.73,38
20190601|2019-03-26 09:00,26,67.74,67.75,67.32,67.46,208
20190601|2019-03-26 09:30,26,67.42,67.51,67.32,67.51,106
20190601|2019-03-26 10:00,26,67.55,67.55,67.3,67.38,118
20190601|2019-03-26 10:30,26,67.42,67.64,67.4,67.52,95
20190601|2019-03-26 11:00,26,67.54,67.54,67.33,67.35,114
20190601|2019-03-26 11:30,26,67.34,67.45,67.21,67.39,121
20190601|2019-03-26 12:00,26,67.35,67.43,67.31,67.34,58
20190601|2019-03-26 12:30,26,67.24,67.33,67.19,67.26,115
20190601|2019-03-26 13:00,26,67.23,67.44,67.11,67.43,218
20190601|2019-03-26 13:30,26,67.39,67.44,67.33,67.4,90
20190601|2019-03-26 14:00,26,67.43,67.46,67.43,67.46,32
20190601|2019-03-26 14:30,26,67.44,67.51,67.44,67.51,22
20190601|2019-03-26 15:00,26,67.5,67.5,67.48,67.49,17
20190601|2019-03-26 15:30,26,67.57,67.57,67.4,67.45,19
20190601|2019-03-26 17:00,27,67.4,67.4,67.4,67.4,1
20190601|2019-03-26 17:30,27,67.36,67.36,67.27,67.27,9
20190601|2019-03-26 18:00,27,67.29,67.29,67.27,67.27,5
20190601|2019-03-26 18:30,27,67.2,67.32,67.2,67.32,27
20190601|2019-03-26 19:00,27,67.34,67.39,67.29,67.39,24
20190601|2019-03-26 19:30,27,67.37,67.37,67.36,67.36,2
20190601|2019-03-26 20:00,27,67.38,67.39,67.37,67.39,11
20190601|2019-03-26 20:30,27,67.48,67.53,67.46,67.5,13
20190601|2019-03-26 21:00,27,67.53,67.53,67.44,67.53,16
20190601|2019-03-26 21:30,27,67.55,67.56,67.48,67.48,14
20190601|2019-03-26 22:00,27,67.49,67.57,67.49,67.54,21
20190601|2019-03-26 22:30,27,67.55,67.55,67.5,67.5,19
20190601|2019-03-26 23:00,27,67.51,67.59,67.51,67.59,10
20190601|2019-03-26 23:30,27,67.59,67.59,67.55,67.55,11
20190601|2019-03-27 00:00,27,67.56,67.62,67.56,67.58,17
20190601|2019-03-27 00:30,27,67.6,67.62,67.53,67.54,19
20190601|2019-03-27 01:00,27,67.59,67.59,67.52,67.56,48
20190601|2019-03-27 01:30,27,67.59,67.64,67.53,67.53,41
20190601|2019-03-27 02:00,27,67.49,67.56,67.47,67.55,35
20190601|2019-03-27 02:30,27,67.55,67.62,67.5,67.6,31
20190601|2019-03-27 03:00,27,67.5,67.57,67.42,67.53,222
20190601|2019-03-27 03:30,27,67.53,67.58,67.35,67.44,268
20190601|2019-03-27 04:00,27,67.46,67.55,67.28,67.53,161
20190601|2019-03-27 04:30,27,67.51,67.51,67.19,67.29,146
20190601|2019-03-27 05:00,27,67.26,67.29,67.12,67.21,123
20190601|2019-03-27 05:30,27,67.2,67.29,67.14,67.21,190
20190601|2019-03-27 06:00,27,67.2,67.35,67.17,67.29,148
20190601|2019-03-27 06:30,27,67.31,67.46,67.25,67.44,131
20190601|2019-03-27 07:00,27,67.46,67.46,67.33,67.38,79
20190601|2019-03-27 07:30,27,67.42,67.55,67.42,67.49,285
20190601|2019-03-27 08:00,27,67.5,67.63,67.42,67.59,243
20190601|2019-03-27 08:30,27,67.6,67.69,67.49,67.59,387
20190601|2019-03-27 09:00,27,67.59,67.7,67.46,67.57,413
20190601|2019-03-27 09:30,27,67.49,67.69,67.18,67.52,1500
20190601|2019-03-27 10:00,27,67.48,67.53,67.24,67.27,516
20190601|2019-03-27 10:30,27,67.25,67.32,66.63,66.88,1086
20190601|2019-03-27 11:00,27,66.88,67.35,66.82,67.33,667
20190601|2019-03-27 11:30,27,67.31,67.35,67.18,67.19,602
20190601|2019-03-27 12:00,27,67.2,67.32,67.1,67.32,308
20190601|2019-03-27 12:30,27,67.31,67.41,67.23,67.4,216
20190601|2019-03-27 13:00,27,67.39,67.41,67.17,67.22,616
20190601|2019-03-27 13:30,27,67.23,67.26,67.14,67.2,87
20190601|2019-03-27 14:00,27,67.17,67.21,67.16,67.2,49
20190601|2019-03-27 14:30,27,67.22,67.22,67.17,67.19,16
20190601|2019-03-27 15:00,27,67.23,67.23,67.2,67.22,12
20190601|2019-03-27 15:30,27,67.24,67.25,67.24,67.25,3
20190601|2019-03-27 17:00,28,67.28,67.28,67.11,67.11,3
20190601|2019-03-27 17:30,28,67.15,67.15,67.11,67.11,2
20190601|2019-03-27 18:00,28,67.14,67.14,67.07,67.07,3
20190601|2019-03-27 18:30,28,67.11,67.19,67.11,67.17,6
20190601|2019-03-27 19:00,28,67.15,67.15,67.09,67.12,9
20190601|2019-03-27 19:30,28,67.08,67.08,67.05,67.06,5
20190601|2019-03-27 20:00,28,67.13,67.17,67.02,67.02,20
20190601|2019-03-27 20:30,28,67.04,67.05,66.95,66.97,26
20190601|2019-03-27 21:00,28,66.99,67.05,66.99,67.05,18
20190601|2019-03-27 21:30,28,67.03,67.09,66.98,67.09,23
20190601|2019-03-27 22:00,28,67.04,67.13,67.04,67.1,13
20190601|2019-03-27 22:30,28,67.1,67.12,67.07,67.12,26
20190601|2019-03-27 23:00,28,67.13,67.13,67.11,67.11,2
20190601|2019-03-27 23:30,28,67.12,67.13,67.07,67.07,10
20190601|2019-03-28 00:00,28,67.05,67.06,67.02,67.03,9
20190601|2019-03-28 00:30,28,67.04,67.07,66.99,66.99,43
20190601|2019-03-28 01:00,28,67.1,67.1,67.05,67.07,15
20190601|2019-03-28 01:30,28,67.07,67.1,66.93,66.95,61
20190601|2019-03-28 02:00,28,66.95,67.04,66.95,66.98,89
20190601|2019-03-28 02:30,28,66.97,67.01,66.89,66.89,108
20190601|2019-03-28 03:00,28,66.9,66.91,66.75,66.76,349
20190601|2019-03-28 03:30,28,66.75,66.87,66.68,66.81,644
20190601|2019-03-28 04:00,28,66.81,66.98,66.71,66.96,437
20190601|2019-03-28 04:30,28,66.95,67.09,66.92,67.07,381
20190601|2019-03-28 05:00,28,67.03,67.03,66.76,66.76,290
20190601|2019-03-28 05:30,28,66.77,66.84,66.72,66.79,249
20190601|2019-03-28 06:00,28,66.77,66.87,66.48,66.49,597
20190601|2019-03-28 06:30,28,66.5,66.64,66.27,66.51,973
20190601|2019-03-28 07:00,28,66.51,66.64,66.4,66.4,184
20190601|2019-03-28 07:30,28,66.4,66.42,65.99,66.25,1516
20190601|2019-03-28 08:00,28,66.22,66.28,65.94,66.13,995
20190601|2019-03-28 08:30,28,66.14,66.79,66.14,66.59,1647
20190601|2019-03-28 09:00,28,66.58,66.99,66.51,66.79,1061
20190601|2019-03-28 09:30,28,66.86,66.9,66.71,66.74,699
20190601|2019-03-28 10:00,28,66.73,66.77,66.46,66.49,402
20190601|2019-03-28 10:30,28,66.49,66.8,66.49,66.66,330
20190601|2019-03-28 11:00,28,66.7,66.76,66.45,66.5,702
20190601|2019-03-28 11:30,28,66.5,66.77,66.49,66.69,1582
20190601|2019-03-28 12:00,28,66.69,67,66.67,66.96,524
20190601|2019-03-28 12:30,28,66.98,67.17,66.93,67.12,655
20190601|2019-03-28 13:00,28,67.12,67.2,67.02,67.09,841
20190601|2019-03-28 13:30,28,67.07,67.12,67.03,67.11,235
20190601|2019-03-28 14:00,28,67.12,67.19,67.11,67.17,96
20190601|2019-03-28 14:30,28,67.18,67.2,67.17,67.19,45
20190601|2019-03-28 15:00,28,67.18,67.18,67.17,67.17,12
20190601|2019-03-28 15:30,28,67.2,67.32,67.2,67.3,50
20190601|2019-03-28 17:00,29,67.33,67.37,67.29,67.29,6
20190601|2019-03-28 17:30,29,67.22,67.32,67.22,67.32,4
20190601|2019-03-28 18:00,29,67.26,67.28,67.26,67.28,2
20190601|2019-03-28 18:30,29,67.35,67.36,67.31,67.31,6
20190601|2019-03-28 19:00,29,67.31,67.39,67.31,67.39,20
20190601|2019-03-28 19:30,29,67.34,67.36,67.34,67.36,5
20190601|2019-03-28 20:00,29,67.32,67.34,67.27,67.33,14
20190601|2019-03-28 20:30,29,67.34,67.41,67.34,67.38,68
20190601|2019-03-28 21:00,29,67.39,67.45,67.38,67.45,7
20190601|2019-03-28 21:30,29,67.44,67.51,67.44,67.47,34
20190601|2019-03-28 22:00,29,67.5,67.57,67.49,67.55,59
20190601|2019-03-28 22:30,29,67.52,67.52,67.44,67.44,14
20190601|2019-03-28 23:00,29,67.44,67.45,67.39,67.41,13
20190601|2019-03-28 23:30,29,67.43,67.43,67.39,67.41,15
20190601|2019-03-29 00:00,29,67.4,67.43,67.39,67.43,32
20190601|2019-03-29 00:30,29,67.44,67.49,67.43,67.47,24
20190601|2019-03-29 01:00,29,67.5,67.52,67.37,67.38,95
20190601|2019-03-29 01:30,29,67.35,67.36,67.18,67.28,119
20190601|2019-03-29 02:00,29,67.28,67.29,67.16,67.29,82
20190601|2019-03-29 02:30,29,67.28,67.34,67.21,67.27,165
20190601|2019-03-29 03:00,29,67.27,67.52,67.27,67.45,859
20190601|2019-03-29 03:30,29,67.44,67.5,67.3,67.46,749
20190601|2019-03-29 04:00,29,67.44,67.62,67.39,67.59,422
20190601|2019-03-29 04:30,29,67.58,67.6,67.37,67.48,252
20190601|2019-03-29 05:00,29,67.43,67.81,67.43,67.74,1162
20190601|2019-03-29 05:30,29,67.74,67.85,67.65,67.76,369
20190601|2019-03-29 06:00,29,67.76,67.93,67.76,67.79,409
20190601|2019-03-29 06:30,29,67.79,67.91,67.77,67.91,211
20190601|2019-03-29 07:00,29,67.92,68.16,67.91,67.98,916
20190601|2019-03-29 07:30,29,67.98,68.11,67.96,68.09,345
20190601|2019-03-29 08:00,29,68.1,68.3,67.92,67.92,1141
20190601|2019-03-29 08:30,29,67.92,67.94,67.61,67.67,837
20190601|2019-03-29 09:00,29,67.65,67.76,67.31,67.54,1650
20190601|2019-03-29 09:30,29,67.56,67.57,67.29,67.47,587
20190601|2019-03-29 10:00,29,67.46,67.63,67.44,67.61,267
20190601|2019-03-29 10:30,29,67.6,67.72,67.6,67.61,288
20190601|2019-03-29 11:00,29,67.6,67.68,67.38,67.62,985
20190601|2019-03-29 11:30,29,67.62,67.68,67.42,67.58,581
20190601|2019-03-29 12:00,29,67.59,67.63,67.46,67.59,314
20190601|2019-03-29 12:30,29,67.56,67.57,67.48,67.54,305
20190601|2019-03-29 13:00,29,67.53,67.76,67.46,67.63,1453
20190601|2019-03-29 13:30,29,67.64,67.74,67.64,67.73,277
20190601|2019-03-29 14:00,29,67.73,67.73,67.63,67.67,182
20190601|2019-03-29 14:30,29,67.67,67.68,67.58,67.58,33
20190601|2019-03-29 15:00,29,67.58,67.63,67.58,67.63,81
20190601|2019-03-29 15:30,29,67.63,67.63,67.54,67.59,77
20190601|2019-03-31 17:00,1,67.54,67.83,67.54,67.81,19
20190601|2019-03-31 17:30,1,67.84,67.88,67.83,67.85,219
20190601|2019-03-31 18:00,1,67.84,67.89,67.83,67.85,29
20190601|2019-03-31 18:30,1,67.87,67.91,67.87,67.91,7
20190601|2019-03-31 19:00,1,67.88,67.95,67.88,67.93,350
20190601|2019-03-31 19:30,1,67.92,67.95,67.9,67.94,125
20190601|2019-03-31 20:00,1,67.94,68.07,67.89,68.03,277
20190601|2019-03-31 20:30,1,68.03,68.07,67.98,67.99,95
20190601|2019-03-31 21:00,1,67.99,68.08,67.97,68.07,149
20190601|2019-03-31 21:30,1,68.08,68.1,68.03,68.05,122
20190601|2019-03-31 22:00,1,68.05,68.12,68.02,68.11,127
20190601|2019-03-31 22:30,1,68.12,68.13,68.09,68.13,122
20190601|2019-03-31 23:00,1,68.13,68.15,68.11,68.12,134
20190601|2019-03-31 23:30,1,68.12,68.18,68.1,68.18,179
20190601|2019-04-01 00:00,1,68.16,68.23,68.14,68.22,212
20190601|2019-04-01 00:30,1,68.21,68.3,68.2,68.27,228
20190601|2019-04-01 01:00,1,68.27,68.28,68.15,68.2,262
20190601|2019-04-01 01:30,1,68.18,68.21,68.12,68.14,210
20190601|2019-04-01 02:00,1,68.16,68.41,68.11,68.41,468
20190601|2019-04-01 02:30,1,68.41,68.57,68.38,68.47,490
20190601|2019-04-01 03:00,1,68.47,68.72,68.41,68.61,746
20190601|2019-04-01 03:30,1,68.61,68.73,68.52,68.54,348
20190601|2019-04-01 04:00,1,68.54,68.67,68.53,68.64,269
20190601|2019-04-01 04:30,1,68.64,68.64,68.46,68.55,285
20190601|2019-04-01 05:00,1,68.55,68.55,68.35,68.39,573
20190601|2019-04-01 05:30,1,68.39,68.55,68.33,68.47,635
20190601|2019-04-01 06:00,1,68.5,68.69,68.49,68.62,337
20190601|2019-04-01 06:30,1,68.64,68.71,68.59,68.62,289
20190601|2019-04-01 07:00,1,68.61,68.67,68.53,68.58,301
20190601|2019-04-01 07:30,1,68.57,68.58,68.45,68.49,337
20190601|2019-04-01 08:00,1,68.46,68.54,68.35,68.44,366
20190601|2019-04-01 08:30,1,68.43,68.49,68.21,68.43,576
20190601|2019-04-01 09:00,1,68.45,68.7,68.39,68.5,835
20190601|2019-04-01 09:30,1,68.51,68.54,68.34,68.53,379
20190601|2019-04-01 10:00,1,68.54,68.81,68.47,68.78,1283
20190601|2019-04-01 10:30,1,68.76,68.83,68.49,68.82,742
20190601|2019-04-01 11:00,1,68.81,68.82,68.57,68.64,254
20190601|2019-04-01 11:30,1,68.63,68.91,68.63,68.88,397
20190601|2019-04-01 12:00,1,68.88,69.11,68.88,69.1,555
20190601|2019-04-01 12:30,1,69.1,69.19,69.04,69.09,358
20190601|2019-04-01 13:00,1,69.08,69.14,68.98,68.99,1011
20190601|2019-04-01 13:30,1,69,69.07,68.97,69.03,186
20190601|2019-04-01 14:00,1,69.02,69.05,69.02,69.02,52
20190601|2019-04-01 14:30,1,69.02,69.13,69.01,69.09,94
20190601|2019-04-01 15:00,1,69.07,69.14,69.07,69.14,58
20190601|2019-04-01 15:30,1,69.15,69.18,69.1,69.18,70
20190601|2019-04-01 17:00,2,69.21,69.24,69.21,69.21,167
20190601|2019-04-01 17:30,2,69.18,69.19,69.14,69.19,12
20190601|2019-04-01 18:00,2,69.17,69.17,69.11,69.13,15
20190601|2019-04-01 18:30,2,69.15,69.21,69.13,69.21,14
20190601|2019-04-01 19:00,2,69.16,69.29,69.09,69.29,26
20190601|2019-04-01 19:30,2,69.28,69.33,69.26,69.28,50
20190601|2019-04-01 20:00,2,69.27,69.5,69.27,69.33,193
20190601|2019-04-01 20:30,2,69.35,69.39,69.27,69.38,112
20190601|2019-04-01 21:00,2,69.36,69.42,69.31,69.33,123
20190601|2019-04-01 21:30,2,69.32,69.33,69.13,69.16,122
20190601|2019-04-01 22:00,2,69.16,69.24,69.12,69.17,116
20190601|2019-04-01 22:30,2,69.15,69.22,69.14,69.19,103
20190601|2019-04-01 23:00,2,69.2,69.22,69.12,69.15,122
20190601|2019-04-01 23:30,2,69.15,69.16,69.08,69.11,129
20190601|2019-04-02 00:00,2,69.12,69.17,69.09,69.16,114
20190601|2019-04-02 00:30,2,69.17,69.22,69.13,69.2,116
20190601|2019-04-02 01:00,2,69.21,69.22,69.13,69.17,125
20190601|2019-04-02 01:30,2,69.17,69.18,69.05,69.12,172
20190601|2019-04-02 02:00,2,69.11,69.22,69.1,69.14,121
20190601|2019-04-02 02:30,2,69.14,69.15,69.04,69.07,205
20190601|2019-04-02 03:00,2,69.09,69.19,68.98,69.11,665
20190601|2019-04-02 03:30,2,69.1,69.3,69.09,69.2,729
20190601|2019-04-02 04:00,2,69.19,69.45,69.19,69.42,502
20190601|2019-04-02 04:30,2,69.42,69.44,69.21,69.26,386
20190601|2019-04-02 05:00,2,69.28,69.4,69.28,69.32,178
20190601|2019-04-02 05:30,2,69.3,69.41,69.22,69.23,176
20190601|2019-04-02 06:00,2,69.22,69.26,69.09,69.1,178
20190601|2019-04-02 06:30,2,69.11,69.14,68.92,68.96,260
20190601|2019-04-02 07:00,2,68.98,69.01,68.83,68.85,453
20190601|2019-04-02 07:30,2,68.85,68.87,68.69,68.79,618
20190601|2019-04-02 08:00,2,68.8,68.99,68.8,68.97,496
20190601|2019-04-02 08:30,2,68.97,69.21,68.87,69.21,583
20190601|2019-04-02 09:00,2,69.21,69.27,69.07,69.21,785
20190601|2019-04-02 09:30,2,69.22,69.35,69.1,69.18,761
20190601|2019-04-02 10:00,2,69.17,69.4,68.94,69.37,902
20190601|2019-04-02 10:30,2,69.35,69.41,69.27,69.33,556
20190601|2019-04-02 11:00,2,69.32,69.36,69.19,69.27,556
20190601|2019-04-02 11:30,2,69.28,69.3,69.18,69.24,293
20190601|2019-04-02 12:00,2,69.25,69.32,69.2,69.27,288
20190601|2019-04-02 12:30,2,69.23,69.31,69.16,69.22,328
20190601|2019-04-02 13:00,2,69.22,69.4,69.17,69.35,1116
20190601|2019-04-02 13:30,2,69.36,69.5,69.35,69.45,295
20190601|2019-04-02 14:00,2,69.44,69.52,69.44,69.5,77
20190601|2019-04-02 14:30,2,69.51,69.51,69.44,69.46,84
20190601|2019-04-02 15:00,2,69.45,69.45,69.38,69.43,74
20190601|2019-04-02 15:30,2,69.5,69.51,69.35,69.47,80
20190601|2019-04-02 17:00,3,69.79,69.79,69.43,69.43,109
20190601|2019-04-02 17:30,3,69.43,69.44,69.43,69.43,12
20190601|2019-04-02 18:00,3,69.45,69.45,69.4,69.4,3
20190601|2019-04-02 18:30,3,69.44,69.51,69.44,69.48,28
20190601|2019-04-02 19:00,3,69.47,69.67,69.44,69.6,91
20190601|2019-04-02 19:30,3,69.58,69.71,69.58,69.68,23
20190601|2019-04-02 20:00,3,69.67,69.76,69.63,69.75,146
20190601|2019-04-02 20:30,3,69.75,69.85,69.69,69.75,83
20190601|2019-04-02 21:00,3,69.71,69.78,69.69,69.78,25
20190601|2019-04-02 21:30,3,69.75,69.8,69.74,69.78,43
20190601|2019-04-02 22:00,3,69.77,69.77,69.68,69.73,68
20190601|2019-04-02 22:30,3,69.7,69.7,69.7,69.7,6
20190601|2019-04-02 23:00,3,69.72,69.72,69.69,69.69,12
20190601|2019-04-03 00:00,3,69.73,69.76,69.72,69.72,34
20190601|2019-04-03 00:30,3,69.73,69.81,69.72,69.75,58
20190601|2019-04-03 01:00,3,69.77,69.84,69.72,69.84,54
20190601|2019-04-03 01:30,3,69.85,69.91,69.77,69.79,231
20190601|2019-04-03 02:00,3,69.78,69.84,69.73,69.8,117
20190601|2019-04-03 02:30,3,69.84,69.88,69.72,69.81,284
20190601|2019-04-03 03:00,3,69.81,69.96,69.8,69.84,702
20190601|2019-04-03 03:30,3,69.83,69.94,69.72,69.74,363
20190601|2019-04-03 04:00,3,69.77,69.77,69.6,69.68,283
20190601|2019-04-03 04:30,3,69.69,69.8,69.69,69.78,122
20190601|2019-04-03 05:00,3,69.79,69.79,69.66,69.68,157
20190601|2019-04-03 05:30,3,69.67,69.75,69.67,69.7,82
20190601|2019-04-03 06:00,3,69.71,69.74,69.66,69.68,70
20190601|2019-04-03 06:30,3,69.7,69.73,69.57,69.61,146
20190601|2019-04-03 07:00,3,69.6,69.65,69.55,69.58,221
20190601|2019-04-03 07:30,3,69.59,69.68,69.58,69.63,215
20190601|2019-04-03 08:00,3,69.63,69.68,69.37,69.51,535
20190601|2019-04-03 08:30,3,69.52,69.67,69.5,69.54,470
20190601|2019-04-03 09:00,3,69.52,69.53,69.39,69.44,381
20190601|2019-04-03 09:30,3,69.39,69.53,68.96,69.43,1422
20190601|2019-04-03 10:00,3,69.42,69.48,68.97,69.02,1523
20190601|2019-04-03 10:30,3,69.03,69.17,68.99,69.12,796
20190601|2019-04-03 11:00,3,69.13,69.33,69.06,69.19,984
20190601|2019-04-03 11:30,3,69.2,69.2,68.81,68.85,715
20190601|2019-04-03 12:00,3,68.83,69.02,68.8,68.96,389
20190601|2019-04-03 12:30,3,68.97,69.06,68.9,68.99,233
20190601|2019-04-03 13:00,3,69,69.34,68.97,69.33,961
20190601|2019-04-03 13:30,3,69.32,69.36,69.27,69.31,521
20190601|2019-04-03 14:00,3,69.31,69.36,69.31,69.35,47
20190601|2019-04-03 14:30,3,69.37,69.44,69.33,69.43,61
20190601|2019-04-03 15:00,3,69.42,69.43,69.37,69.43,35
20190601|2019-04-03 15:30,3,69.43,69.52,69.43,69.46,22
20190601|2019-04-03 17:00,4,69.49,69.49,69.4,69.4,16
20190601|2019-04-03 17:30,4,69.44,69.46,69.44,69.46,2
20190601|2019-04-03 18:00,4,69.44,69.44,69.44,69.44,2
20190601|2019-04-03 18:30,4,69.43,69.43,69.4,69.41,7
20190601|2019-04-03 19:00,4,69.36,69.46,69.36,69.36,44
20190601|2019-04-03 19:30,4,69.37,69.37,69.29,69.29,13
20190601|2019-04-03 20:00,4,69.3,69.32,69.25,69.28,32
20190601|2019-04-03 20:30,4,69.27,69.33,69.27,69.33,14
20190601|2019-04-03 21:00,4,69.35,69.37,69.34,69.36,6
20190601|2019-04-03 21:30,4,69.41,69.41,69.37,69.38,10
20190601|2019-04-03 22:00,4,69.34,69.36,69.25,69.28,28
20190601|2019-04-03 22:30,4,69.27,69.27,69.27,69.27,1
20190601|2019-04-03 23:00,4,69.26,69.29,69.26,69.28,11
20190601|2019-04-03 23:30,4,69.27,69.28,69.25,69.25,15
20190601|2019-04-04 00:00,4,69.3,69.3,69.28,69.29,10
20190601|2019-04-04 00:30,4,69.3,69.3,69.25,69.27,18
20190601|2019-04-04 01:00,4,69.25,69.35,69.25,69.33,66
20190601|2019-04-04 01:30,4,69.35,69.35,69.2,69.24,58
20190601|2019-04-04 02:00,4,69.26,69.27,69.02,69.04,172
20190601|2019-04-04 02:30,4,69.06,69.2,68.99,69.2,224
20190601|2019-04-04 03:00,4,69.19,69.22,68.89,68.94,712
20190601|2019-04-04 03:30,4,68.93,69.03,68.88,68.99,365
20190601|2019-04-04 04:00,4,69,69.12,68.96,68.98,231
20190601|2019-04-04 04:30,4,68.98,69.09,68.89,69.07,161
20190601|2019-04-04 05:00,4,69.09,69.35,69.09,69.3,168
20190601|2019-04-04 05:30,4,69.3,69.46,69.3,69.46,136
20190601|2019-04-04 06:00,4,69.45,69.57,69.45,69.53,167
20190601|2019-04-04 06:30,4,69.55,69.66,69.5,69.6,117
20190601|2019-04-04 07:00,4,69.6,69.71,69.57,69.62,242
20190601|2019-04-04 07:30,4,69.62,69.71,69.59,69.71,281
20190601|2019-04-04 08:00,4,69.71,69.71,69.39,69.44,408
20190601|2019-04-04 08:30,4,69.4,69.57,69.33,69.54,782
20190601|2019-04-04 09:00,4,69.54,69.6,69.25,69.33,542
20190601|2019-04-04 09:30,4,69.33,69.35,69.11,69.33,728
20190601|2019-04-04 10:00,4,69.33,69.69,69.25,69.6,835
20190601|2019-04-04 10:30,4,69.61,69.93,69.48,69.83,746
20190601|2019-04-04 11:00,4,69.83,69.87,69.61,69.7,509
20190601|2019-04-04 11:30,4,69.69,69.82,69.69,69.79,468
20190601|2019-04-04 12:00,4,69.79,69.88,69.71,69.83,326
20190601|2019-04-04 12:30,4,69.84,70.01,69.83,70,627
20190601|2019-04-04 13:00,4,69.96,69.96,69.34,69.4,882
20190601|2019-04-04 13:30,4,69.37,69.49,69.27,69.33,526
20190601|2019-04-04 14:00,4,69.32,69.32,69.15,69.29,156
20190601|2019-04-04 14:30,4,69.27,69.29,69.25,69.25,34
20190601|2019-04-04 15:00,4,69.25,69.27,69.22,69.25,17
20190601|2019-04-04 15:30,4,69.25,69.27,69.21,69.24,18
20190601|2019-04-04 17:00,5,69.26,69.26,69.22,69.22,2
20190601|2019-04-04 17:30,5,69.21,69.21,69.15,69.15,9
20190601|2019-04-04 18:00,5,69.14,69.14,69.13,69.13,4
20190601|2019-04-04 18:30,5,69.14,69.18,69.1,69.12,28
20190601|2019-04-04 19:00,5,69.1,69.26,69.05,69.14,49
20190601|2019-04-04 19:30,5,69.17,69.2,69.14,69.15,17
20190601|2019-04-04 20:00,5,69.19,69.19,69.19,69.19,1
20190601|2019-04-04 20:30,5,69.17,69.17,69.14,69.14,6
20190601|2019-04-04 21:00,5,69.16,69.16,69.14,69.14,7
20190601|2019-04-04 21:30,5,69.12,69.15,69.12,69.15,20
20190601|2019-04-04 22:00,5,69.2,69.21,69.2,69.2,3
20190601|2019-04-04 22:30,5,69.2,69.27,69.2,69.27,5
20190601|2019-04-04 23:00,5,69.23,69.23,69.23,69.23,1
20190601|2019-04-04 23:30,5,69.25,69.25,69.25,69.25,1
20190601|2019-04-05 00:30,5,69.28,69.31,69.26,69.27,35
20190601|2019-04-05 01:00,5,69.22,69.22,69.22,69.22,5
20190601|2019-04-05 01:30,5,69.19,69.23,69.17,69.2,34
20190601|2019-04-05 02:00,5,69.21,69.21,69.05,69.2,175
20190601|2019-04-05 02:30,5,69.17,69.2,69.05,69.1,105
20190601|2019-04-05 03:00,5,69.09,69.3,68.93,69.07,690
20190601|2019-04-05 03:30,5,69.06,69.29,69.02,69.24,279
20190601|2019-04-05 04:00,5,69.26,69.44,69.23,69.23,318
20190601|2019-04-05 04:30,5,69.26,69.27,69.17,69.23,95
20190601|2019-04-05 05:00,5,69.24,69.29,69.14,69.17,97
20190601|2019-04-05 05:30,5,69.16,69.19,69.1,69.16,138
20190601|2019-04-05 06:00,5,69.15,69.15,69.03,69.13,140
20190601|2019-04-05 06:30,5,69.11,69.17,69,69.07,101
20190601|2019-04-05 07:00,5,69.08,69.31,69.06,69.31,271
20190601|2019-04-05 07:30,5,69.28,69.45,69.21,69.31,295
20190601|2019-04-05 08:00,5,69.34,69.56,69.34,69.52,446
20190601|2019-04-05 08:30,5,69.52,69.77,69.52,69.74,455
20190601|2019-04-05 09:00,5,69.73,69.8,69.64,69.66,379
20190601|2019-04-05 09:30,5,69.66,69.76,69.56,69.56,394
20190601|2019-04-05 10:00,5,69.6,69.94,69.6,69.74,870
20190601|2019-04-05 10:30,5,69.74,70.01,69.73,69.87,582
20190601|2019-04-05 11:00,5,69.87,69.91,69.76,69.87,445
20190601|2019-04-05 11:30,5,69.87,69.97,69.83,69.94,340
20190601|2019-04-05 12:00,5,69.94,70.15,69.85,70.08,826
20190601|2019-04-05 12:30,5,70.09,70.41,70.09,70.36,1160
20190601|2019-04-05 13:00,5,70.38,70.4,70.24,70.35,1309
20190601|2019-04-05 13:30,5,70.34,70.45,70.31,70.4,326
20190601|2019-04-05 14:00,5,70.4,70.45,70.39,70.45,143
20190601|2019-04-05 14:30,5,70.45,70.47,70.44,70.45,110
20190601|2019-04-05 15:00,5,70.44,70.46,70.38,70.38,29
20190601|2019-04-05 15:30,5,70.37,70.43,70.37,70.43,26
20190601|2019-04-07 17:00,8,70.5,70.72,70.5,70.72,84
20190601|2019-04-07 17:30,8,70.7,70.77,70.67,70.7,28
20190601|2019-04-07 18:00,8,70.66,70.69,70.66,70.69,2
20190601|2019-04-07 18:30,8,70.73,70.73,70.71,70.71,14
20190601|2019-04-07 19:00,8,70.63,70.7,70.63,70.7,4
20190601|2019-04-07 19:30,8,70.68,70.75,70.68,70.75,27
20190601|2019-04-07 20:00,8,70.65,70.7,70.55,70.7,61
20190601|2019-04-07 20:30,8,70.73,70.74,70.71,70.72,48
20190601|2019-04-07 21:00,8,70.73,70.75,70.71,70.71,21
20190601|2019-04-07 21:30,8,70.73,70.77,70.73,70.75,53
20190601|2019-04-07 22:00,8,70.74,70.75,70.7,70.7,27
20190601|2019-04-07 22:30,8,70.72,70.72,70.68,70.69,11
20190601|2019-04-07 23:00,8,70.68,70.68,70.64,70.65,10
20190601|2019-04-07 23:30,8,70.64,70.65,70.64,70.65,18
20190601|2019-04-08 00:00,8,70.61,70.61,70.61,70.61,1
20190601|2019-04-08 00:30,8,70.6,70.63,70.58,70.63,8
20190601|2019-04-08 01:00,8,70.63,70.7,70.63,70.67,59
20190601|2019-04-08 01:30,8,70.69,70.72,70.57,70.58,111
20190601|2019-04-08 02:00,8,70.57,70.72,70.53,70.72,197
20190601|2019-04-08 02:30,8,70.7,70.7,70.55,70.62,297
20190601|2019-04-08 03:00,8,70.64,70.79,70.57,70.79,419
20190601|2019-04-08 03:30,8,70.76,70.83,70.62,70.62,341
20190601|2019-04-08 04:00,8,70.61,70.8,70.61,70.77,263
20190601|2019-04-08 04:30,8,70.75,70.75,70.52,70.6,138
20190601|2019-04-08 05:00,8,70.64,70.82,70.64,70.77,280
20190601|2019-04-08 05:30,8,70.79,70.85,70.68,70.69,106
20190601|2019-04-08 06:00,8,70.67,70.73,70.64,70.68,148
20190601|2019-04-08 06:30,8,70.69,70.7,70.53,70.63,161
20190601|2019-04-08 07:00,8,70.64,70.7,70.55,70.65,320
20190601|2019-04-08 07:30,8,70.67,70.73,70.44,70.51,477
20190601|2019-04-08 08:00,8,70.52,70.76,70.48,70.74,535
20190601|2019-04-08 08:30,8,70.75,70.81,70.63,70.68,672
20190601|2019-04-08 09:00,8,70.69,70.9,70.64,70.85,786
20190601|2019-04-08 09:30,8,70.85,70.99,70.78,70.82,965
20190601|2019-04-08 10:00,8,70.81,70.97,70.75,70.85,688
20190601|2019-04-08 10:30,8,70.84,71.14,70.84,71.14,741
20190601|2019-04-08 11:00,8,71.13,71.15,70.95,70.95,450
20190601|2019-04-08 11:30,8,70.97,71.08,70.93,71.07,413
20190601|2019-04-08 12:00,8,71.05,71.11,70.98,71.04,388
20190601|2019-04-08 12:30,8,71.04,71.19,70.99,71.17,535
20190601|2019-04-08 13:00,8,71.17,71.18,71.03,71.08,1340
20190601|2019-04-08 13:30,8,71.06,71.09,71.01,71.05,174
20190601|2019-04-08 14:00,8,71.06,71.07,71.05,71.07,24
20190601|2019-04-08 14:30,8,71.06,71.11,71.04,71.11,67
20190601|2019-04-08 15:00,8,71.09,71.1,71.07,71.07,19
20190601|2019-04-08 15:30,8,71.09,71.1,71.08,71.09,9
20190601|2019-04-08 17:00,9,71.08,71.14,71.06,71.1,10
20190601|2019-04-08 17:30,9,71.11,71.13,71.11,71.11,7
20190601|2019-04-08 18:00,9,71.09,71.1,71.09,71.1,4
20190601|2019-04-08 18:30,9,71.15,71.15,71.11,71.12,3
20190601|2019-04-08 19:00,9,71.12,71.3,71.07,71.3,58
20190601|2019-04-08 19:30,9,71.32,71.34,71.16,71.18,22
20190601|2019-04-08 20:00,9,71.22,71.28,71.18,71.19,82
20190601|2019-04-08 20:30,9,71.15,71.15,70.95,70.97,54
20190601|2019-04-08 21:00,9,70.98,71.09,70.98,71.09,18
20190601|2019-04-08 21:30,9,71.07,71.17,71.06,71.17,26
20190601|2019-04-08 22:00,9,71.17,71.18,71.15,71.16,6
20190601|2019-04-08 22:30,9,71.16,71.19,71.16,71.17,7
20190601|2019-04-08 23:00,9,71.2,71.2,71.18,71.18,5
20190601|2019-04-08 23:30,9,71.19,71.19,71.17,71.17,6
20190601|2019-04-09 00:00,9,71.18,71.18,71.16,71.16,2
20190601|2019-04-09 00:30,9,71.14,71.14,71.03,71.05,51
20190601|2019-04-09 01:00,9,71.04,71.04,70.96,71,28
20190601|2019-04-09 01:30,9,71.02,71.02,70.92,70.94,139
20190601|2019-04-09 02:00,9,70.94,71.12,70.94,71.11,158
20190601|2019-04-09 02:30,9,71.12,71.2,71.1,71.17,197
20190601|2019-04-09 03:00,9,71.18,71.27,71.17,71.24,427
20190601|2019-04-09 03:30,9,71.24,71.31,71.12,71.18,319
20190601|2019-04-09 04:00,9,71.21,71.34,71.2,71.22,126
20190601|2019-04-09 04:30,9,71.19,71.28,71.09,71.11,136
20190601|2019-04-09 05:00,9,71.11,71.13,70.96,70.99,244
20190601|2019-04-09 05:30,9,70.98,71.12,70.98,71.11,223
20190601|2019-04-09 06:00,9,71.1,71.13,71.01,71.01,108
20190601|2019-04-09 06:30,9,71.01,71.08,70.95,70.97,154
20190601|2019-04-09 07:00,9,70.98,70.98,70.79,70.81,328
20190601|2019-04-09 07:30,9,70.82,70.84,70.64,70.75,549
20190601|2019-04-09 08:00,9,70.77,70.95,70.6,70.74,697
20190601|2019-04-09 08:30,9,70.75,70.75,70.44,70.54,731
20190601|2019-04-09 09:00,9,70.55,70.82,70.3,70.78,1082
20190601|2019-04-09 09:30,9,70.81,70.83,70.47,70.6,837
20190601|2019-04-09 10:00,9,70.58,70.67,70.44,70.66,592
20190601|2019-04-09 10:30,9,70.66,70.81,70.63,70.64,644
20190601|2019-04-09 11:00,9,70.66,70.84,70.66,70.72,420
20190601|2019-04-09 11:30,9,70.75,70.78,70.65,70.65,183
20190601|2019-04-09 12:00,9,70.66,70.78,70.65,70.74,296
20190601|2019-04-09 12:30,9,70.73,70.79,70.67,70.78,374
20190601|2019-04-09 13:00,9,70.79,70.79,70.49,70.65,684
20190601|2019-04-09 13:30,9,70.67,70.67,70.59,70.63,126
20190601|2019-04-09 14:00,9,70.62,70.67,70.6,70.67,42
20190601|2019-04-09 14:30,9,70.67,70.7,70.62,70.65,90
20190601|2019-04-09 15:00,9,70.65,70.71,70.65,70.7,31
20190601|2019-04-09 15:30,9,70.74,70.82,70.68,70.75,42
20190601|2019-04-09 17:00,10,70.83,70.96,70.83,70.89,43
20190601|2019-04-09 17:30,10,70.87,70.87,70.81,70.81,12
20190601|2019-04-09 18:00,10,70.83,70.83,70.81,70.81,6
20190601|2019-04-09 18:30,10,70.78,70.84,70.78,70.84,3
20190601|2019-04-09 19:00,10,70.77,70.88,70.77,70.85,53
20190601|2019-04-09 19:30,10,70.8,70.83,70.8,70.83,3
20190601|2019-04-09 20:00,10,70.83,70.83,70.69,70.7,17
20190601|2019-04-09 20:30,10,70.66,70.68,70.63,70.65,55
20190601|2019-04-09 21:00,10,70.64,70.64,70.61,70.62,7
20190601|2019-04-09 21:30,10,70.66,70.66,70.62,70.64,32
20190601|2019-04-09 22:00,10,70.62,70.65,70.6,70.6,31
20190601|2019-04-09 22:30,10,70.61,70.61,70.58,70.59,7
20190601|2019-04-09 23:00,10,70.62,70.62,70.59,70.59,6
20190601|2019-04-09 23:30,10,70.59,70.69,70.59,70.69,16
20190601|2019-04-10 00:00,10,70.68,70.72,70.68,70.69,8
20190601|2019-04-10 00:30,10,70.69,70.83,70.67,70.81,58
20190601|2019-04-10 01:00,10,70.81,70.82,70.77,70.82,8
20190601|2019-04-10 01:30,10,70.8,70.81,70.69,70.71,74
20190601|2019-04-10 02:00,10,70.75,70.86,70.69,70.82,86
20190601|2019-04-10 02:30,10,70.82,70.91,70.78,70.84,171
20190601|2019-04-10 03:00,10,70.84,70.93,70.74,70.85,388
20190601|2019-04-10 03:30,10,70.87,70.99,70.85,70.9,325
20190601|2019-04-10 04:00,10,70.91,71.05,70.91,71.04,291
20190601|2019-04-10 04:30,10,71.03,71.1,70.99,71.09,168
20190601|2019-04-10 05:00,10,71.1,71.11,70.91,70.95,233
20190601|2019-04-10 05:30,10,70.94,70.98,70.87,70.88,206
20190601|2019-04-10 06:00,10,70.92,71.01,70.9,70.93,177
20190601|2019-04-10 06:30,10,70.93,70.93,70.8,70.85,157
20190601|2019-04-10 07:00,10,70.83,70.95,70.7,70.75,238
20190601|2019-04-10 07:30,10,70.76,70.82,70.71,70.82,235
20190601|2019-04-10 08:00,10,70.8,70.89,70.73,70.85,437
20190601|2019-04-10 08:30,10,70.84,71.08,70.79,71.05,440
20190601|2019-04-10 09:00,10,71.07,71.07,70.93,71.02,565
20190601|2019-04-10 09:30,10,71,71.2,70.85,71.1,1687
20190601|2019-04-10 10:00,10,71.13,71.54,71.1,71.37,1525
20190601|2019-04-10 10:30,10,71.37,71.48,71.23,71.45,1096
20190601|2019-04-10 11:00,10,71.46,71.67,71.39,71.54,1218
20190601|2019-04-10 11:30,10,71.55,71.73,71.55,71.68,432
20190601|2019-04-10 12:00,10,71.68,71.76,71.62,71.67,542
20190601|2019-04-10 12:30,10,71.65,71.73,71.63,71.67,485
20190601|2019-04-10 13:00,10,71.67,71.79,71.65,71.72,752
20190601|2019-04-10 13:30,10,71.72,71.73,71.63,71.68,159
20190601|2019-04-10 14:00,10,71.7,71.71,71.66,71.67,86
20190601|2019-04-10 14:30,10,71.67,71.67,71.6,71.61,66
20190601|2019-04-10 15:00,10,71.61,71.64,71.59,71.6,42
20190601|2019-04-10 15:30,10,71.63,71.63,71.59,71.59,41
20190601|2019-04-10 17:00,11,71.66,71.66,71.6,71.6,7
20190601|2019-04-10 17:30,11,71.59,71.59,71.53,71.58,9
20190601|2019-04-10 18:00,11,71.52,71.53,71.52,71.53,2
20190601|2019-04-10 18:30,11,71.55,71.6,71.52,71.52,7
20190601|2019-04-10 19:00,11,71.52,71.6,71.5,71.5,33
20190601|2019-04-10 19:30,11,71.56,71.59,71.56,71.58,28
20190601|2019-04-10 20:00,11,71.6,71.67,71.6,71.67,39
20190601|2019-04-10 20:30,11,71.68,71.68,71.62,71.64,28
20190601|2019-04-10 21:00,11,71.64,71.64,71.57,71.57,5
20190601|2019-04-10 21:30,11,71.55,71.55,71.53,71.53,17
20190601|2019-04-10 22:00,11,71.52,71.52,71.37,71.38,100
20190601|2019-04-10 22:30,11,71.38,71.45,71.36,71.45,23
20190601|2019-04-10 23:00,11,71.44,71.45,71.44,71.45,5
20190601|2019-04-10 23:30,11,71.46,71.46,71.43,71.43,6
20190601|2019-04-11 00:00,11,71.43,71.47,71.42,71.47,5
20190601|2019-04-11 00:30,11,71.47,71.48,71.4,71.48,77
20190601|2019-04-11 01:00,11,71.49,71.49,71.39,71.41,40
20190601|2019-04-11 01:30,11,71.42,71.53,71.41,71.41,84
20190601|2019-04-11 02:00,11,71.41,71.47,71.32,71.33,154
20190601|2019-04-11 02:30,11,71.35,71.38,71.23,71.31,340
20190601|2019-04-11 03:00,11,71.32,71.5,71.26,71.5,585
20190601|2019-04-11 03:30,11,71.5,71.53,71.34,71.39,316
20190601|2019-04-11 04:00,11,71.4,71.48,71.29,71.29,163
20190601|2019-04-11 04:30,11,71.28,71.31,71.13,71.3,283
20190601|2019-04-11 05:00,11,71.29,71.33,71.18,71.22,234
20190601|2019-04-11 05:30,11,71.21,71.29,71.1,71.2,242
20190601|2019-04-11 06:00,11,71.22,71.32,71.1,71.12,219
20190601|2019-04-11 06:30,11,71.12,71.15,71.05,71.1,248
20190601|2019-04-11 07:00,11,71.12,71.14,70.99,71.04,351
20190601|2019-04-11 07:30,11,71.04,71.18,70.84,71.11,532
20190601|2019-04-11 08:00,11,71.11,71.33,71.09,71.32,490
20190601|2019-04-11 08:30,11,71.31,71.4,71.22,71.28,453
20190601|2019-04-11 09:00,11,71.29,71.44,71.06,71.1,814
20190601|2019-04-11 09:30,11,71.08,71.35,71.06,71.33,549
20190601|2019-04-11 10:00,11,71.3,71.4,71.14,71.21,721
20190601|2019-04-11 10:30,11,71.23,71.26,70.84,70.96,911
20190601|2019-04-11 11:00,11,70.96,71.02,70.62,70.65,1217
20190601|2019-04-11 11:30,11,70.63,70.75,70.58,70.66,787
20190601|2019-04-11 12:00,11,70.67,70.77,70.6,70.71,540
20190601|2019-04-11 12:30,11,70.68,70.86,70.65,70.83,440
20190601|2019-04-11 13:00,11,70.83,70.95,70.74,70.89,730
20190601|2019-04-11 13:30,11,70.89,70.92,70.79,70.92,251
20190601|2019-04-11 14:00,11,70.91,70.91,70.84,70.86,65
20190601|2019-04-11 14:30,11,70.86,70.98,70.84,70.98,73
20190601|2019-04-11 15:00,11,70.98,70.98,70.96,70.98,5
20190601|2019-04-11 15:30,11,70.97,71,70.9,70.97,44
20190601|2019-04-11 17:00,12,70.92,70.92,70.92,70.92,1
20190601|2019-04-11 18:00,12,70.98,70.98,70.97,70.97,2
20190601|2019-04-11 18:30,12,70.99,70.99,70.99,70.99,1
20190601|2019-04-11 19:00,12,70.96,70.96,70.94,70.96,5
20190601|2019-04-11 19:30,12,70.97,70.97,70.95,70.95,2
20190601|2019-04-11 20:00,12,71.03,71.04,70.99,71.02,31
20190601|2019-04-11 20:30,12,71.02,71.04,70.96,71.02,38
20190601|2019-04-11 21:00,12,71.01,71.01,70.9,70.91,25
20190601|2019-04-11 21:30,12,70.92,71,70.91,70.96,29
20190601|2019-04-11 22:00,12,70.97,71.02,70.97,71.01,32
20190601|2019-04-11 22:30,12,71.02,71.02,71.02,71.02,1
20190601|2019-04-11 23:00,12,71.02,71.02,71.02,71.02,1
20190601|2019-04-11 23:30,12,71.03,71.07,71.03,71.07,33
20190601|2019-04-12 00:00,12,71.08,71.09,71.08,71.08,6
20190601|2019-04-12 00:30,12,71.07,71.11,71.05,71.1,46
20190601|2019-04-12 01:00,12,71.09,71.1,71.06,71.08,34
20190601|2019-04-12 01:30,12,71.08,71.12,70.99,71.04,81
20190601|2019-04-12 02:00,12,71.02,71.06,70.94,70.98,47
20190601|2019-04-12 02:30,12,71,71.08,70.94,70.97,219
20190601|2019-04-12 03:00,12,70.97,71.43,70.97,71.36,716
20190601|2019-04-12 03:30,12,71.37,71.51,71.31,71.51,456
20190601|2019-04-12 04:00,12,71.51,71.58,71.42,71.58,246
20190601|2019-04-12 04:30,12,71.55,71.64,71.53,71.59,243
20190601|2019-04-12 05:00,12,71.59,71.64,71.53,71.62,298
20190601|2019-04-12 05:30,12,71.6,71.73,71.6,71.71,358
20190601|2019-04-12 06:00,12,71.71,71.73,71.6,71.6,327
20190601|2019-04-12 06:30,12,71.61,71.66,71.55,71.62,333
20190601|2019-04-12 07:00,12,71.61,71.76,71.61,71.67,335
20190601|2019-04-12 07:30,12,71.67,71.73,71.61,71.72,304
20190601|2019-04-12 08:00,12,71.71,71.74,71.41,71.49,578
20190601|2019-04-12 08:30,12,71.49,71.55,71.34,71.39,590
20190601|2019-04-12 09:00,12,71.39,71.5,71.24,71.42,827
20190601|2019-04-12 09:30,12,71.47,71.52,71.29,71.51,430
20190601|2019-04-12 10:00,12,71.48,71.61,71.4,71.57,479
20190601|2019-04-12 10:30,12,71.58,71.63,71.47,71.56,550
20190601|2019-04-12 11:00,12,71.58,71.59,71.44,71.51,421
20190601|2019-04-12 11:30,12,71.5,71.59,71.46,71.58,339
20190601|2019-04-12 12:00,12,71.6,71.69,71.58,71.65,345
20190601|2019-04-12 12:30,12,71.65,71.85,71.64,71.81,520
20190601|2019-04-12 13:00,12,71.79,71.86,71.5,71.53,718
20190601|2019-04-12 13:30,12,71.54,71.55,71.47,71.54,129
20190601|2019-04-12 14:00,12,71.53,71.54,71.47,71.49,109
20190601|2019-04-12 14:30,12,71.48,71.58,71.43,71.57,131
20190601|2019-04-12 15:00,12,71.55,71.58,71.52,71.55,38
20190601|2019-04-12 15:30,12,71.58,71.58,71.48,71.48,39
20190601|2019-04-14 17:00,15,71.62,71.65,71.28,71.28,32
20190601|2019-04-14 17:30,15,71.33,71.33,71.33,71.33,1
20190601|2019-04-14 18:00,15,71.36,71.38,71.34,71.38,10
20190601|2019-04-14 18:30,15,71.39,71.45,71.39,71.45,7
20190601|2019-04-14 19:00,15,71.48,71.48,71.38,71.38,7
20190601|2019-04-14 19:30,15,71.28,71.28,71.24,71.27,33
20190601|2019-04-14 20:00,15,71.27,71.3,71.17,71.3,61
20190601|2019-04-14 20:30,15,71.26,71.4,71.26,71.39,38
20190601|2019-04-14 21:00,15,71.4,71.5,71.4,71.45,49
20190601|2019-04-14 21:30,15,71.44,71.48,71.41,71.41,28
20190601|2019-04-14 22:00,15,71.43,71.57,71.43,71.5,97
20190601|2019-04-14 22:30,15,71.49,71.49,71.42,71.42,8
20190601|2019-04-14 23:00,15,71.42,71.42,71.41,71.41,6
20190601|2019-04-14 23:30,15,71.4,71.4,71.38,71.38,6
20190601|2019-04-15 00:00,15,71.39,71.39,71.35,71.35,12
20190601|2019-04-15 00:30,15,71.37,71.37,71.28,71.34,45
20190601|2019-04-15 01:00,15,71.29,71.45,71.29,71.45,90
20190601|2019-04-15 01:30,15,71.45,71.48,71.38,71.43,97
20190601|2019-04-15 02:00,15,71.43,71.5,71.36,71.36,78
20190601|2019-04-15 02:30,15,71.37,71.51,71.34,71.47,239
20190601|2019-04-15 03:00,15,71.47,71.53,71.31,71.52,279
20190601|2019-04-15 03:30,15,71.53,71.53,71.33,71.41,256
20190601|2019-04-15 04:00,15,71.38,71.41,71.02,71.05,374
20190601|2019-04-15 04:30,15,71.05,71.09,70.99,71.04,305
20190601|2019-04-15 05:00,15,71.03,71.04,70.88,71.02,249
20190601|2019-04-15 05:30,15,71.03,71.05,70.91,70.93,90
20190601|2019-04-15 06:00,15,70.98,71.04,70.78,70.88,241
20190601|2019-04-15 06:30,15,70.89,71.03,70.86,71.02,187
20190601|2019-04-15 07:00,15,71,71.02,70.87,70.95,165
20190601|2019-04-15 07:30,15,70.95,71.08,70.91,71,252
20190601|2019-04-15 08:00,15,71.02,71.17,70.95,71.15,357
20190601|2019-04-15 08:30,15,71.17,71.31,71.04,71.21,489
20190601|2019-04-15 09:00,15,71.24,71.43,71.2,71.2,549
20190601|2019-04-15 09:30,15,71.2,71.28,70.99,71.22,612
20190601|2019-04-15 10:00,15,71.23,71.25,70.97,71,488
20190601|2019-04-15 10:30,15,71,71.15,70.96,71,494
20190601|2019-04-15 11:00,15,71.01,71.16,70.97,71.06,335
20190601|2019-04-15 11:30,15,71.07,71.19,71.04,71.1,310
20190601|2019-04-15 12:00,15,71.11,71.18,71.09,71.1,263
20190601|2019-04-15 12:30,15,71.1,71.16,71.06,71.1,158
20190601|2019-04-15 13:00,15,71.1,71.22,71.02,71.22,564
20190601|2019-04-15 13:30,15,71.23,71.25,71.21,71.21,280
20190601|2019-04-15 14:00,15,71.23,71.27,71.17,71.2,88
20190601|2019-04-15 14:30,15,71.2,71.27,71.2,71.26,37
20190601|2019-04-15 15:00,15,71.26,71.3,71.25,71.26,39
20190601|2019-04-15 15:30,15,71.28,71.28,71.26,71.27,23
20190601|2019-04-15 17:00,16,71.27,71.27,71.21,71.21,2
20190601|2019-04-15 17:30,16,71.23,71.26,71.19,71.21,9
20190601|2019-04-15 18:00,16,71.21,71.21,71.21,71.21,2
20190601|2019-04-15 18:30,16,71.2,71.21,71.18,71.18,5
20190601|2019-04-15 19:00,16,71.2,71.25,71.19,71.23,34
20190601|2019-04-15 19:30,16,71.23,71.23,71.15,71.16,105
20190601|2019-04-15 20:00,16,71.16,71.16,71.03,71.05,152
20190601|2019-04-15 20:30,16,71.04,71.05,70.99,70.99,106
20190601|2019-04-15 21:00,16,70.97,71.02,70.9,70.95,113
20190601|2019-04-15 21:30,16,70.94,71,70.92,70.95,149
20190601|2019-04-15 22:00,16,70.95,71,70.92,70.99,33
20190601|2019-04-15 22:30,16,70.99,71.01,70.98,71,11
20190601|2019-04-15 23:00,16,71,71.01,71,71.01,7
20190601|2019-04-15 23:30,16,71.01,71.02,71,71.02,12
20190601|2019-04-16 00:00,16,71.02,71.05,71,71.05,49
20190601|2019-04-16 00:30,16,71.03,71.03,70.93,70.93,168
20190601|2019-04-16 01:00,16,70.92,70.95,70.88,70.88,167
20190601|2019-04-16 01:30,16,70.86,70.97,70.86,70.93,177
20190601|2019-04-16 02:00,16,70.96,70.97,70.9,70.93,99
20190601|2019-04-16 02:30,16,70.94,71.13,70.94,71.05,177
20190601|2019-04-16 03:00,16,71.06,71.11,70.82,70.83,398
20190601|2019-04-16 03:30,16,70.83,70.99,70.81,70.95,282
20190601|2019-04-16 04:00,16,70.95,71.03,70.81,70.94,209
20190601|2019-04-16 04:30,16,70.92,71.13,70.86,71.1,258
20190601|2019-04-16 05:00,16,71.09,71.3,71.08,71.3,221
20190601|2019-04-16 05:30,16,71.27,71.27,71.13,71.13,199
20190601|2019-04-16 06:00,16,71.11,71.29,71.1,71.26,75
20190601|2019-04-16 06:30,16,71.25,71.38,71.21,71.38,158
20190601|2019-04-16 07:00,16,71.37,71.41,71.31,71.37,275
20190601|2019-04-16 07:30,16,71.37,71.38,71.25,71.28,289
20190601|2019-04-16 08:00,16,71.27,71.3,71.05,71.15,377
20190601|2019-04-16 08:30,16,71.14,71.17,70.75,70.9,826
20190601|2019-04-16 09:00,16,70.93,71.14,70.85,71.12,529
20190601|2019-04-16 09:30,16,71.12,71.29,71.11,71.21,684
20190601|2019-04-16 10:00,16,71.19,71.25,71.05,71.19,658
20190601|2019-04-16 10:30,16,71.2,71.32,71.12,71.31,469
20190601|2019-04-16 11:00,16,71.31,71.38,71.24,71.3,453
20190601|2019-04-16 11:30,16,71.3,71.39,71.28,71.34,318
20190601|2019-04-16 12:00,16,71.35,71.48,71.32,71.44,464
20190601|2019-04-16 12:30,16,71.44,71.5,71.38,71.42,281
20190601|2019-04-16 13:00,16,71.42,71.76,71.39,71.69,912
20190601|2019-04-16 13:30,16,71.71,71.81,71.69,71.7,193
20190601|2019-04-16 14:00,16,71.69,71.71,71.61,71.61,73
20190601|2019-04-16 14:30,16,71.64,71.75,71.62,71.71,73
20190601|2019-04-16 15:00,16,71.71,71.72,71.67,71.69,161
20190601|2019-04-16 15:30,16,71.69,71.94,71.69,71.89,180
20190601|2019-04-16 17:00,17,71.84,71.84,71.84,71.84,1
20190601|2019-04-16 17:30,17,71.91,71.98,71.91,71.92,15
20190601|2019-04-16 18:00,17,71.96,71.96,71.94,71.94,3
20190601|2019-04-16 18:30,17,71.92,71.92,71.92,71.92,1
20190601|2019-04-16 19:00,17,71.89,71.92,71.86,71.91,14
20190601|2019-04-16 19:30,17,71.88,71.93,71.88,71.93,3
20190601|2019-04-16 20:00,17,71.9,71.92,71.81,71.81,69
20190601|2019-04-16 20:30,17,71.81,71.92,71.8,71.9,49
20190601|2019-04-16 21:00,17,71.93,72.06,71.92,71.96,266
20190601|2019-04-16 21:30,17,72.01,72.02,71.98,72.01,78
20190601|2019-04-16 22:00,17,71.98,71.98,71.93,71.94,74
20190601|2019-04-16 22:30,17,71.93,71.95,71.93,71.95,21
20190601|2019-04-16 23:00,17,71.97,71.98,71.96,71.96,7
20190601|2019-04-16 23:30,17,71.97,71.97,71.95,71.95,5
20190601|2019-04-17 00:00,17,71.98,72,71.98,72,8
20190601|2019-04-17 00:30,17,72.02,72.06,72,72,45
20190601|2019-04-17 01:00,17,72.03,72.1,72,72,94
20190601|2019-04-17 01:30,17,72,72.03,71.94,71.98,46
20190601|2019-04-17 02:00,17,71.99,72.09,71.91,72.07,124
20190601|2019-04-17 02:30,17,72.09,72.09,71.96,71.99,116
20190601|2019-04-17 03:00,17,71.99,72.19,71.99,72.15,422
20190601|2019-04-17 03:30,17,72.14,72.24,72.03,72.09,322
20190601|2019-04-17 04:00,17,72.06,72.19,71.97,72.1,158
20190601|2019-04-17 04:30,17,72.07,72.15,72.06,72.14,88
20190601|2019-04-17 05:00,17,72.16,72.25,72.13,72.21,156
20190601|2019-04-17 05:30,17,72.22,72.26,72.11,72.12,197
20190601|2019-04-17 06:00,17,72.11,72.18,72.06,72.07,175
20190601|2019-04-17 06:30,17,72.07,72.13,72.02,72.11,175
20190601|2019-04-17 07:00,17,72.11,72.14,72.04,72.06,171
20190601|2019-04-17 07:30,17,72.06,72.08,72.01,72.04,193
20190601|2019-04-17 08:00,17,72.01,72.09,71.74,71.76,824
20190601|2019-04-17 08:30,17,71.77,71.86,71.7,71.74,377
20190601|2019-04-17 09:00,17,71.75,71.82,71.66,71.75,499
20190601|2019-04-17 09:30,17,71.74,71.9,71.5,71.55,840
20190601|2019-04-17 10:00,17,71.53,71.77,71.46,71.74,1014
20190601|2019-04-17 10:30,17,71.76,71.92,71.63,71.87,666
20190601|2019-04-17 11:00,17,71.9,71.98,71.8,71.92,312
20190601|2019-04-17 11:30,17,71.93,71.93,71.78,71.81,375
20190601|2019-04-17 12:00,17,71.83,71.86,71.71,71.75,203
20190601|2019-04-17 12:30,17,71.77,71.79,71.67,71.73,350
20190601|2019-04-17 13:00,17,71.74,71.84,71.55,71.67,970
20190601|2019-04-17 13:30,17,71.67,71.74,71.59,71.59,252
20190601|2019-04-17 14:00,17,71.6,71.62,71.59,71.62,55
20190601|2019-04-17 14:30,17,71.61,71.65,71.61,71.62,47
20190601|2019-04-17 15:00,17,71.6,71.62,71.6,71.6,25
20190601|2019-04-17 15:30,17,71.61,71.64,71.6,71.64,17
20190601|2019-04-17 17:00,18,71.55,71.55,71.54,71.54,2
20190601|2019-04-17 17:30,18,71.56,71.56,71.56,71.56,1
20190601|2019-04-17 18:30,18,71.61,71.63,71.61,71.62,8
20190601|2019-04-17 19:00,18,71.6,71.6,71.48,71.48,16
20190601|2019-04-17 19:30,18,71.5,71.53,71.5,71.5,9
20190601|2019-04-17 20:00,18,71.52,71.54,71.36,71.42,94
20190601|2019-04-17 20:30,18,71.41,71.48,71.4,71.42,28
20190601|2019-04-17 21:00,18,71.41,71.44,71.4,71.44,8
20190601|2019-04-17 21:30,18,71.44,71.46,71.44,71.46,31
20190601|2019-04-17 22:00,18,71.47,71.48,71.44,71.45,39
20190601|2019-04-17 22:30,18,71.47,71.59,71.45,71.55,107
20190601|2019-04-17 23:00,18,71.56,71.78,71.54,71.78,195
20190601|2019-04-17 23:30,18,71.77,71.77,71.68,71.69,88
20190601|2019-04-18 00:00,18,71.68,71.68,71.63,71.64,8
20190601|2019-04-18 00:30,18,71.63,71.63,71.58,71.61,63
20190601|2019-04-18 01:00,18,71.62,71.62,71.55,71.56,50
20190601|2019-04-18 01:30,18,71.55,71.56,71.4,71.43,104
20190601|2019-04-18 02:00,18,71.45,71.47,71.36,71.4,168
20190601|2019-04-18 02:30,18,71.33,71.42,71.22,71.3,173
20190601|2019-04-18 03:00,18,71.32,71.33,71.21,71.27,278
20190601|2019-04-18 03:30,18,71.27,71.38,71.23,71.37,197
20190601|2019-04-18 04:00,18,71.37,71.48,71.33,71.47,197
20190601|2019-04-18 04:30,18,71.47,71.56,71.42,71.51,167
20190601|2019-04-18 05:00,18,71.5,71.62,71.48,71.61,103
20190601|2019-04-18 05:30,18,71.59,71.65,71.57,71.65,138
20190601|2019-04-18 06:00,18,71.66,71.92,71.62,71.83,431
20190601|2019-04-18 06:30,18,71.83,71.91,71.73,71.91,173
20190601|2019-04-18 07:00,18,71.91,71.95,71.84,71.86,288
20190601|2019-04-18 07:30,18,71.86,72.03,71.83,72.03,236
20190601|2019-04-18 08:00,18,72.03,72.03,71.76,71.92,555
20190601|2019-04-18 08:30,18,71.89,71.89,71.71,71.73,345
20190601|2019-04-18 09:00,18,71.74,71.81,71.65,71.76,423
20190601|2019-04-18 09:30,18,71.79,71.86,71.6,71.66,269
20190601|2019-04-18 10:00,18,71.66,71.8,71.63,71.8,334
20190601|2019-04-18 10:30,18,71.8,71.81,71.68,71.73,188
20190601|2019-04-18 11:00,18,71.73,71.75,71.57,71.63,424
20190601|2019-04-18 11:30,18,71.63,71.74,71.61,71.68,410
20190601|2019-04-18 12:00,18,71.67,71.84,71.66,71.84,377
20190601|2019-04-18 12:30,18,71.85,72.01,71.85,71.99,575
20190601|2019-04-18 13:00,18,71.98,72.01,71.86,71.97,891
20190601|2019-04-18 13:30,18,71.96,72.01,71.93,71.96,359
20190601|2019-04-18 14:00,18,71.96,71.96,71.86,71.94,105
20190601|2019-04-18 14:30,18,71.93,71.97,71.93,71.96,87
20190601|2019-04-18 15:00,18,71.97,72,71.96,71.98,20
20190601|2019-04-18 15:30,18,72,72.01,71.94,71.95,28
20190601|2019-04-21 17:00,22,72.05,72.28,71.9,72.13,51
20190601|2019-04-21 17:30,22,72.24,72.25,72.24,72.25,12
20190601|2019-04-21 18:00,22,72.28,72.39,72.28,72.34,38
20190601|2019-04-21 18:30,22,72.4,72.43,72.36,72.43,36
20190601|2019-04-21 19:00,22,72.42,72.58,72.42,72.56,67
20190601|2019-04-21 19:30,22,72.56,72.66,72.56,72.61,81
20190601|2019-04-21 20:00,22,72.68,72.94,72.68,72.88,230
20190601|2019-04-21 20:30,22,72.89,73.25,72.88,73.23,456
20190601|2019-04-21 21:00,22,73.25,73.76,73.25,73.54,549
20190601|2019-04-21 21:30,22,73.53,74.29,73.49,74.22,474
20190601|2019-04-21 22:00,22,74.21,74.29,73.84,73.86,428
20190601|2019-04-21 22:30,22,73.87,73.87,73.74,73.79,190
20190601|2019-04-21 23:00,22,73.77,73.87,73.76,73.8,58
20190601|2019-04-21 23:30,22,73.77,73.91,73.77,73.86,95
20190601|2019-04-22 00:00,22,73.84,73.84,73.66,73.69,53
20190601|2019-04-22 00:30,22,73.71,73.78,73.68,73.7,156
20190601|2019-04-22 01:00,22,73.72,73.74,73.61,73.74,166
20190601|2019-04-22 01:30,22,73.69,73.74,73.58,73.6,285
20190601|2019-04-22 02:00,22,73.61,74.04,73.61,74.04,298
20190601|2019-04-22 02:30,22,74.07,74.2,73.86,73.89,503
20190601|2019-04-22 03:00,22,73.89,74,73.77,73.92,720
20190601|2019-04-22 03:30,22,73.91,74.06,73.86,73.94,374
20190601|2019-04-22 04:00,22,73.91,73.92,73.71,73.72,515
20190601|2019-04-22 04:30,22,73.73,73.88,73.65,73.81,236
20190601|2019-04-22 05:00,22,73.82,73.93,73.77,73.79,104
20190601|2019-04-22 05:30,22,73.77,73.79,73.67,73.68,111
20190601|2019-04-22 06:00,22,73.67,73.71,73.57,73.67,149
20190601|2019-04-22 06:30,22,73.68,73.75,73.57,73.74,296
20190601|2019-04-22 07:00,22,73.75,74.16,73.75,74.01,710
20190601|2019-04-22 07:30,22,73.98,73.98,73.72,73.78,685
20190601|2019-04-22 08:00,22,73.76,73.77,73.54,73.68,887
20190601|2019-04-22 08:30,22,73.69,73.95,73.68,73.86,803
20190601|2019-04-22 09:00,22,73.88,74.03,73.86,73.95,569
20190601|2019-04-22 09:30,22,73.95,74.01,73.8,73.89,499
20190601|2019-04-22 10:00,22,73.86,74.05,73.71,74.01,541
20190601|2019-04-22 10:30,22,74.03,74.4,73.99,74.4,936
20190601|2019-04-22 11:00,22,74.38,74.51,74.33,74.43,666
20190601|2019-04-22 11:30,22,74.41,74.44,74.29,74.32,333
20190601|2019-04-22 12:00,22,74.31,74.33,74.04,74.04,434
20190601|2019-04-22 12:30,22,74.05,74.27,74.03,74.22,498
20190601|2019-04-22 13:00,22,74.24,74.29,73.89,74.09,1816
20190601|2019-04-22 13:30,22,74.07,74.23,74.05,74.18,306
20190601|2019-04-22 14:00,22,74.18,74.19,74.11,74.16,109
20190601|2019-04-22 14:30,22,74.17,74.17,74.09,74.1,48
20190601|2019-04-22 15:00,22,74.1,74.14,74.09,74.09,19
20190601|2019-04-22 15:30,22,74.13,74.15,74.09,74.12,31
20190601|2019-04-22 17:00,23,74.2,74.37,74.2,74.37,55
20190601|2019-04-22 17:30,23,74.37,74.37,74.3,74.3,4
20190601|2019-04-22 18:00,23,74.35,74.38,74.33,74.33,4
20190601|2019-04-22 18:30,23,74.32,74.32,74.29,74.31,5
20190601|2019-04-22 19:00,23,74.31,74.42,74.28,74.33,42
20190601|2019-04-22 19:30,23,74.33,74.34,74.29,74.31,57
20190601|2019-04-22 20:00,23,74.27,74.34,74.21,74.34,126
20190601|2019-04-22 20:30,23,74.35,74.48,74.32,74.44,98
20190601|2019-04-22 21:00,23,74.46,74.49,74.41,74.41,162
20190601|2019-04-22 21:30,23,74.43,74.43,74.35,74.35,57
20190601|2019-04-22 22:00,23,74.36,74.39,74.32,74.35,130
20190601|2019-04-22 22:30,23,74.36,74.37,74.31,74.31,40
20190601|2019-04-22 23:00,23,74.29,74.31,74.27,74.29,37
20190601|2019-04-22 23:30,23,74.29,74.31,74.29,74.3,35
20190601|2019-04-23 00:00,23,74.29,74.44,74.29,74.38,47
20190601|2019-04-23 00:30,23,74.37,74.52,74.36,74.44,185
20190601|2019-04-23 01:00,23,74.45,74.59,74.45,74.59,153
20190601|2019-04-23 01:30,23,74.6,74.68,74.54,74.6,235
20190601|2019-04-23 02:00,23,74.6,74.6,74.31,74.31,320
20190601|2019-04-23 02:30,23,74.29,74.36,74.19,74.32,253
20190601|2019-04-23 03:00,23,74.33,74.53,74.19,74.34,362
20190601|2019-04-23 03:30,23,74.33,74.7,74.33,74.59,522
20190601|2019-04-23 04:00,23,74.58,74.64,74.48,74.6,239
20190601|2019-04-23 04:30,23,74.61,74.62,74.37,74.44,216
20190601|2019-04-23 05:00,23,74.44,74.46,74.3,74.31,229
20190601|2019-04-23 05:30,23,74.31,74.37,74.23,74.34,467
20190601|2019-04-23 06:00,23,74.33,74.35,74.16,74.26,249
20190601|2019-04-23 06:30,23,74.26,74.28,73.99,74.03,399
20190601|2019-04-23 07:00,23,74.04,74.21,74.04,74.16,464
20190601|2019-04-23 07:30,23,74.16,74.16,74.04,74.16,182
20190601|2019-04-23 08:00,23,74.16,74.23,74.05,74.16,444
20190601|2019-04-23 08:30,23,74.17,74.37,74.15,74.29,762
20190601|2019-04-23 09:00,23,74.31,74.4,74.22,74.36,408
20190601|2019-04-23 09:30,23,74.38,74.6,74.33,74.56,451
20190601|2019-04-23 10:00,23,74.58,74.73,74.42,74.42,795
20190601|2019-04-23 10:30,23,74.4,74.56,74.31,74.42,707
20190601|2019-04-23 11:00,23,74.42,74.45,74.33,74.33,363
20190601|2019-04-23 11:30,23,74.33,74.35,74.2,74.31,350
20190601|2019-04-23 12:00,23,74.33,74.45,74.31,74.39,267
20190601|2019-04-23 12:30,23,74.38,74.44,74.3,74.34,327
20190601|2019-04-23 13:00,23,74.33,74.57,74.32,74.53,941
20190601|2019-04-23 13:30,23,74.54,74.6,74.53,74.54,323
20190601|2019-04-23 14:00,23,74.54,74.59,74.54,74.54,77
20190601|2019-04-23 14:30,23,74.55,74.56,74.48,74.5,73
20190601|2019-04-23 15:00,23,74.49,74.52,74.47,74.49,39
20190601|2019-04-23 15:30,23,74.2,74.45,74.2,74.39,156
20190601|2019-04-23 17:00,24,74.32,74.36,74.32,74.36,5
20190601|2019-04-23 17:30,24,74.41,74.41,74.28,74.29,32
20190601|2019-04-23 18:00,24,74.3,74.3,74.25,74.25,6
20190601|2019-04-23 18:30,24,74.22,74.23,74.22,74.23,7
20190601|2019-04-23 19:00,24,74.24,74.24,74.08,74.1,149
20190601|2019-04-23 19:30,24,74.12,74.24,74.12,74.24,73
20190601|2019-04-23 20:00,24,74.23,74.23,74.16,74.16,30
20190601|2019-04-23 20:30,24,74.13,74.14,74.11,74.14,33
20190601|2019-04-23 21:00,24,74.12,74.13,74.05,74.09,81
20190601|2019-04-23 21:30,24,74.11,74.15,74.1,74.12,13
20190601|2019-04-23 22:00,24,74.1,74.11,74.1,74.11,25
20190601|2019-04-23 22:30,24,74.13,74.17,74.13,74.13,47
20190601|2019-04-23 23:00,24,74.13,74.13,74.09,74.11,19
20190601|2019-04-23 23:30,24,74.11,74.14,74.11,74.13,9
20190601|2019-04-24 00:00,24,74.18,74.19,74.17,74.19,23
20190601|2019-04-24 00:30,24,74.15,74.27,74.15,74.23,28
20190601|2019-04-24 01:00,24,74.26,74.26,74.18,74.18,43
20190601|2019-04-24 01:30,24,74.17,74.22,74.08,74.09,60
20190601|2019-04-24 02:00,24,74.1,74.16,74.08,74.1,132
20190601|2019-04-24 02:30,24,74.09,74.1,74,74.1,141
20190601|2019-04-24 03:00,24,74.09,74.26,74.08,74.2,495
20190601|2019-04-24 03:30,24,74.2,74.36,74.13,74.35,486
20190601|2019-04-24 04:00,24,74.32,74.38,74.26,74.3,97
20190601|2019-04-24 04:30,24,74.3,74.48,74.3,74.42,195
20190601|2019-04-24 05:00,24,74.43,74.48,74.41,74.41,84
20190601|2019-04-24 05:30,24,74.41,74.49,74.34,74.42,209
20190601|2019-04-24 06:00,24,74.4,74.4,74.3,74.35,68
20190601|2019-04-24 06:30,24,74.34,74.55,74.32,74.55,273
20190601|2019-04-24 07:00,24,74.55,74.59,74.43,74.5,277
20190601|2019-04-24 07:30,24,74.51,74.65,74.5,74.59,353
20190601|2019-04-24 08:00,24,74.61,74.64,74.48,74.61,364
20190601|2019-04-24 08:30,24,74.61,74.63,74.53,74.58,309
20190601|2019-04-24 09:00,24,74.56,74.69,74.42,74.64,273
20190601|2019-04-24 09:30,24,74.61,74.72,74.26,74.28,1162
20190601|2019-04-24 10:00,24,74.3,74.6,74.26,74.4,911
20190601|2019-04-24 10:30,24,74.4,74.6,74.3,74.55,675
20190601|2019-04-24 11:00,24,74.57,74.57,74.39,74.39,390
20190601|2019-04-24 11:30,24,74.39,74.52,74.36,74.5,240
20190601|2019-04-24 12:00,24,74.48,74.49,74.36,74.45,252
20190601|2019-04-24 12:30,24,74.46,74.55,74.36,74.53,596
20190601|2019-04-24 13:00,24,74.54,74.72,74.5,74.5,1238
20190601|2019-04-24 13:30,24,74.49,74.56,74.36,74.54,762
20190601|2019-04-24 14:00,24,74.55,74.56,74.49,74.55,105
20190601|2019-04-24 14:30,24,74.55,74.57,74.49,74.53,65
20190601|2019-04-24 15:00,24,74.52,74.57,74.5,74.51,60
20190601|2019-04-24 15:30,24,74.5,74.55,74.5,74.53,20
20190601|2019-04-24 17:00,25,74.53,74.53,74.53,74.53,1
20190601|2019-04-24 17:30,25,74.51,74.51,74.49,74.49,4
20190601|2019-04-24 18:30,25,74.48,74.48,74.47,74.47,2
20190601|2019-04-24 19:00,25,74.49,74.49,74.29,74.3,43
20190601|2019-04-24 19:30,25,74.32,74.41,74.32,74.41,14
20190601|2019-04-24 20:00,25,74.39,74.39,74.28,74.35,80
20190601|2019-04-24 20:30,25,74.34,74.41,74.3,74.36,63
20190601|2019-04-24 21:00,25,74.37,74.49,74.37,74.42,45
20190601|2019-04-24 21:30,25,74.44,74.54,74.44,74.54,49
20190601|2019-04-24 22:00,25,74.54,74.65,74.53,74.61,48
20190601|2019-04-24 22:30,25,74.59,74.6,74.58,74.6,14
20190601|2019-04-24 23:00,25,74.61,74.67,74.61,74.66,27
20190601|2019-04-24 23:30,25,74.63,74.63,74.59,74.59,5
20190601|2019-04-25 00:30,25,74.63,74.81,74.62,74.8,123
20190601|2019-04-25 01:00,25,74.77,74.81,74.74,74.79,59
20190601|2019-04-25 01:30,25,74.79,75,74.78,74.89,362
20190601|2019-04-25 02:00,25,74.9,74.93,74.84,74.92,243
20190601|2019-04-25 02:30,25,74.91,75.23,74.9,75.22,366
20190601|2019-04-25 03:00,25,75.23,75.4,75.18,75.28,504
20190601|2019-04-25 03:30,25,75.29,75.41,75.21,75.33,311
20190601|2019-04-25 04:00,25,75.32,75.38,75.25,75.31,189
20190601|2019-04-25 04:30,25,75.28,75.58,75.27,75.47,434
20190601|2019-04-25 05:00,25,75.47,75.59,75.31,75.39,349
20190601|2019-04-25 05:30,25,75.38,75.38,75.16,75.22,414
20190601|2019-04-25 06:00,25,75.23,75.34,75.09,75.2,446
20190601|2019-04-25 06:30,25,75.21,75.37,75.17,75.18,176
20190601|2019-04-25 07:00,25,75.17,75.24,75.1,75.12,195
20190601|2019-04-25 07:30,25,75.14,75.14,74.94,74.95,598
20190601|2019-04-25 08:00,25,74.96,75.02,74.83,74.95,1166
20190601|2019-04-25 08:30,25,74.95,75.01,74.91,74.99,326
20190601|2019-04-25 09:00,25,74.96,75.05,74.81,75.04,366
20190601|2019-04-25 09:30,25,75.04,75.04,74.87,74.99,297
20190601|2019-04-25 10:00,25,74.99,75.06,74.91,75.06,311
20190601|2019-04-25 10:30,25,75.03,75.03,74.87,74.98,239
20190601|2019-04-25 11:00,25,74.98,74.98,74.83,74.87,620
20190601|2019-04-25 11:30,25,74.9,74.92,74.82,74.85,144
20190601|2019-04-25 12:00,25,74.84,74.97,74.81,74.97,127
20190601|2019-04-25 12:30,25,74.96,75.01,74.92,75.01,252
20190601|2019-04-25 13:00,25,75.01,75.01,74.23,74.37,3198
20190601|2019-04-25 13:30,25,74.37,74.4,74,74.24,1424
20190601|2019-04-25 14:00,25,74.23,74.31,74.22,74.29,208
20190601|2019-04-25 14:30,25,74.28,74.28,74.2,74.2,103
20190601|2019-04-25 15:00,25,74.22,74.26,74.22,74.24,27
20190601|2019-04-25 15:30,25,74.24,74.3,74.23,74.29,16
20190601|2019-04-25 17:00,26,74.3,74.3,74.3,74.3,1
20190601|2019-04-25 17:30,26,74.31,74.31,74.31,74.31,1
20190601|2019-04-25 18:00,26,74.23,74.23,74.17,74.17,6
20190601|2019-04-25 18:30,26,74.18,74.2,74.13,74.2,11
20190601|2019-04-25 19:00,26,74.19,74.19,73.98,74.04,11
20190601|2019-04-25 19:30,26,74.08,74.14,74.08,74.14,8
20190601|2019-04-25 20:00,26,74.02,74.2,74.01,74.11,51
20190601|2019-04-25 20:30,26,74.1,74.12,74.02,74.12,21
20190601|2019-04-25 21:00,26,74.01,74.2,74.01,74.17,15
20190601|2019-04-25 21:30,26,74.18,74.18,74.15,74.15,8
20190601|2019-04-25 22:00,26,74.11,74.16,74.11,74.13,21
20190601|2019-04-25 22:30,26,74.1,74.1,74.1,74.1,5
20190601|2019-04-25 23:00,26,74.13,74.21,74.13,74.17,15
20190601|2019-04-26 00:00,26,74.19,74.19,74.19,74.19,1
20190601|2019-04-26 00:30,26,74.23,74.23,74.18,74.19,11
20190601|2019-04-26 01:00,26,74.16,74.16,74.1,74.13,20
20190601|2019-04-26 01:30,26,74.17,74.18,74.12,74.13,62
20190601|2019-04-26 02:00,26,74.1,74.18,74.09,74.09,16
20190601|2019-04-26 02:30,26,74.07,74.33,74.07,74.32,72
20190601|2019-04-26 03:00,26,74.27,74.41,74.2,74.2,72
20190601|2019-04-26 03:30,26,74.22,74.22,73.31,73.48,427
20190601|2019-04-26 04:00,26,73.43,73.59,73.43,73.44,177
20190601|2019-04-26 04:30,26,73.45,73.45,72.62,73.1,292
20190601|2019-04-26 05:00,26,73.09,73.23,73.06,73.1,117
20190601|2019-04-26 05:30,26,73.09,73.09,72.77,72.81,106
20190601|2019-04-26 06:00,26,72.79,72.91,72.65,72.91,93
20190601|2019-04-26 06:30,26,72.86,72.91,72.82,72.82,23
20190601|2019-04-26 07:00,26,72.88,72.88,72.52,72.68,76
20190601|2019-04-26 07:30,26,72.68,73.12,72.64,73.02,83
20190601|2019-04-26 08:00,26,73.07,73.39,73.07,73.34,183
20190601|2019-04-26 08:30,26,73.29,73.3,72.72,72.82,441
20190601|2019-04-26 09:00,26,72.79,72.79,71.89,72.08,454
20190601|2019-04-26 09:30,26,72.13,72.14,71.61,71.68,425
20190601|2019-04-26 10:00,26,71.63,71.97,71.29,71.89,943
20190601|2019-04-26 10:30,26,71.87,72.07,71.45,71.56,412
20190601|2019-04-26 11:00,26,71.59,71.83,71.58,71.67,233
20190601|2019-04-26 11:30,26,71.67,71.67,71.3,71.33,208
20190601|2019-04-26 12:00,26,71.32,71.58,71.31,71.53,141
20190601|2019-04-26 12:30,26,71.55,71.66,71.51,71.56,179
20190601|2019-04-26 13:00,26,71.55,72.19,71.42,72.16,652
20190601|2019-04-26 13:30,26,72.16,72.16,71.69,71.7,178
20190601|2019-04-26 14:00,26,71.68,71.73,71.56,71.61,38
20190601|2019-04-26 14:30,26,71.58,71.67,71.45,71.63,61
20190601|2019-04-26 15:00,26,71.55,71.61,71.55,71.56,7
20190601|2019-04-26 15:30,26,71.65,71.65,71.6,71.62,9
20190601|2019-04-28 17:00,29,71.7,71.92,71.65,71.92,12
20190601|2019-04-28 17:30,29,71.77,71.77,71.7,71.7,2
20190601|2019-04-28 18:00,29,71.77,71.79,71.55,71.61,9
20190601|2019-04-28 18:30,29,71.6,71.6,71.6,71.6,1
20190601|2019-04-28 19:00,29,71.58,71.58,71.58,71.58,1
20190601|2019-04-28 19:30,29,71.73,71.75,71.72,71.75,8
20190601|2019-04-28 20:00,29,71.78,71.94,71.78,71.94,18
20190601|2019-04-28 20:30,29,71.94,71.94,71.74,71.74,30
20190601|2019-04-28 21:00,29,71.73,71.81,71.69,71.79,30
20190601|2019-04-28 21:30,29,71.84,71.93,71.84,71.9,26
20190601|2019-04-28 22:00,29,71.89,71.92,71.87,71.88,21
20190601|2019-04-28 22:30,29,71.9,71.92,71.85,71.85,6
20190601|2019-04-28 23:30,29,71.78,71.78,71.78,71.78,1
20190601|2019-04-29 00:30,29,71.8,71.8,71.69,71.72,9
20190601|2019-04-29 01:00,29,71.71,71.72,71.65,71.68,15
20190601|2019-04-29 01:30,29,71.69,71.7,71.63,71.64,37
20190601|2019-04-29 02:00,29,71.63,71.8,71.52,71.78,41
20190601|2019-04-29 02:30,29,71.84,71.88,71.75,71.75,28
20190601|2019-04-29 03:00,29,71.67,71.78,71.45,71.62,162
20190601|2019-04-29 03:30,29,71.64,71.7,71.31,71.33,227
20190601|2019-04-29 04:00,29,71.37,71.37,71.11,71.11,153
20190601|2019-04-29 04:30,29,71.14,71.48,71.11,71.42,18
20190601|2019-04-29 05:00,29,71.49,71.54,71.47,71.47,12
20190601|2019-04-29 05:30,29,71.51,71.63,71.51,71.63,10
20190601|2019-04-29 06:00,29,71.63,71.9,71.62,71.9,51
20190601|2019-04-29 06:30,29,71.92,72.08,71.9,71.95,39
20190601|2019-04-29 07:00,29,71.91,72,71.9,71.97,24
20190601|2019-04-29 07:30,29,72.05,72.14,71.84,72.02,58
20190601|2019-04-29 08:00,29,72.03,72.14,71.9,72.03,218
20190601|2019-04-29 08:30,29,71.97,72,71.7,71.8,83
20190601|2019-04-29 09:00,29,71.86,72.02,71.75,71.89,112
20190601|2019-04-29 09:30,29,71.89,72.27,71.89,72.23,108
20190601|2019-04-29 10:00,29,72.2,72.28,71.97,71.97,113
20190601|2019-04-29 10:30,29,71.97,72.19,71.97,72.19,103
20190601|2019-04-29 11:00,29,72.19,72.4,72.19,72.4,98
20190601|2019-04-29 11:30,29,72.39,72.47,72.32,72.4,77
20190601|2019-04-29 12:00,29,72.4,72.43,72.25,72.43,41
20190601|2019-04-29 12:30,29,72.5,72.5,72.24,72.25,66
20190601|2019-04-29 13:00,29,72.21,72.21,71.74,71.97,301
20190601|2019-04-29 13:30,29,71.82,71.82,71.82,71.82,4
20190601|2019-04-29 14:00,29,71.98,72.05,71.98,72.05,20
20190601|2019-04-29 14:30,29,72.04,72.07,72.04,72.07,2
20190601|2019-04-29 15:00,29,72.03,72.03,71.98,72,4
20190601|2019-04-29 17:00,30,72.1,72.1,72.1,72.1,1
20190601|2019-04-29 19:00,30,71.84,71.84,71.84,71.84,1
20190601|2019-04-29 19:30,30,71.74,71.74,71.74,71.74,1
20190601|2019-04-29 20:00,30,71.98,71.98,71.73,71.73,38
20190601|2019-04-29 20:30,30,71.81,71.81,71.81,71.81,1
20190601|2019-04-29 21:00,30,71.8,71.84,71.8,71.84,5
20190601|2019-04-29 22:00,30,71.88,71.89,71.88,71.89,5
20190601|2019-04-29 22:30,30,71.84,71.84,71.84,71.84,1
20190601|2019-04-30 00:30,30,71.83,71.83,71.83,71.83,10
20190601|2019-04-30 01:00,30,71.85,71.91,71.83,71.91,6
20190601|2019-04-30 01:30,30,71.89,72.25,71.89,72.22,11
20190601|2019-04-30 02:00,30,72.2,72.2,72.03,72.03,11
20190601|2019-04-30 02:30,30,72.24,72.24,72.24,72.24,1
20190601|2019-04-30 03:00,30,72.17,72.41,72.17,72.41,8
20190601|2019-04-30 03:30,30,72.36,72.37,72.35,72.35,11
20190601|2019-04-30 04:00,30,72.46,72.9,72.45,72.8,22
20190601|2019-04-30 04:30,30,72.78,72.86,72.78,72.86,18
20190601|2019-04-30 05:00,30,72.69,72.69,72.69,72.69,2
20190601|2019-04-30 05:30,30,72.69,72.91,72.69,72.91,3
20190601|2019-04-30 06:00,30,73.02,73.06,73,73.06,8
20190601|2019-04-30 06:30,30,73.06,73.09,73.01,73.09,3
20190601|2019-04-30 07:00,30,73.06,73.16,73.06,73.16,5
20190601|2019-04-30 07:30,30,73.16,73.2,73.13,73.2,29
20190601|2019-04-30 08:00,30,73.1,73.1,72.81,72.81,10
20190601|2019-04-30 08:30,30,72.85,72.85,72.8,72.82,128
20190601|2019-04-30 09:00,30,72.84,72.89,72.79,72.87,14
20190601|2019-04-30 09:30,30,72.84,72.93,72.73,72.75,15
20190601|2019-04-30 10:00,30,72.7,72.93,72.64,72.92,119
20190601|2019-04-30 10:30,30,72.9,72.9,72.84,72.89,76
20190601|2019-04-30 11:00,30,72.88,72.89,72.81,72.81,5
20190601|2019-04-30 11:30,30,72.8,72.8,72.79,72.79,5
20190601|2019-04-30 12:00,30,72.78,72.78,72.78,72.78,1
20190601|2019-04-30 12:30,30,72.85,72.88,72.85,72.88,3
20190601|2019-04-30 13:00,30,72.83,72.83,72.79,72.79,5
20190701|2017-10-17 14:30,17,54.98,54.98,54.96,54.98,30
20190701|2017-10-17 15:00,17,55,55,55,55,5
20190701|2018-03-28 12:00,28,63.68,63.72,63.68,63.72,2
20190701|2018-03-28 13:00,28,63.97,64.03,63.96,64.03,40
20190701|2018-03-28 13:30,28,64.04,64.05,64.04,64.05,2
20190701|2018-06-26 09:30,26,71.11,71.11,71.11,71.11,1
20190701|2018-07-05 10:00,5,73.67,73.67,73.54,73.54,2
20190701|2018-07-05 13:00,5,73.9,73.9,73.9,73.9,1
20190701|2018-07-11 07:00,11,74.66,74.66,74.66,74.66,1
20190701|2018-07-11 12:30,11,73,73,73,73,1
20190701|2018-07-12 08:30,12,72.57,72.57,72.57,72.57,1
20190701|2018-08-24 10:00,24,74.73,74.73,74.73,74.73,1
20190701|2018-09-25 11:00,25,78.76,78.76,78.76,78.76,1
20190701|2018-10-01 13:00,1,82.06,82.06,82.06,82.06,2
20190701|2018-10-04 10:00,4,83.17,83.17,83.11,83.11,2
20190701|2018-10-04 15:00,4,82.38,82.38,82.38,82.38,1
20190701|2018-10-09 09:30,9,82.37,82.37,82.37,82.37,1
20190701|2018-10-10 03:00,10,82.54,82.54,82.54,82.54,1
20190701|2018-10-10 15:30,10,80.78,80.78,80.78,80.78,1
20190701|2018-10-11 09:00,11,79.8,79.8,79.8,79.8,1
20190701|2018-10-12 05:00,12,79.07,79.07,79.07,79.07,1
20190701|2018-10-17 11:30,17,78.87,78.87,78.87,78.87,1
20190701|2018-10-19 07:30,19,78.64,78.64,78.64,78.64,1
20190701|2018-10-19 11:00,19,78.36,78.36,78.36,78.36,1
20190701|2018-10-24 09:30,24,76.07,76.07,76.07,76.07,1
20190701|2018-10-24 10:00,24,75.88,75.88,75.88,75.88,1
20190701|2018-10-29 04:30,29,76.44,76.44,76.44,76.44,1
20190701|2018-10-29 07:00,29,76.94,76.94,76.94,76.94,1
20190701|2018-11-06 15:30,6,72.03,72.03,71.87,71.87,2
20190701|2018-11-07 09:00,7,72.65,72.65,72.65,72.65,1
20190701|2018-11-08 10:00,8,72.13,72.16,72.13,72.16,2
20190701|2018-11-09 04:30,9,70.37,70.37,70.37,70.37,1
20190701|2018-11-11 22:00,12,72,72,72,72,1
20190701|2018-11-12 03:00,12,71.81,71.81,71.81,71.81,2
20190701|2018-11-12 12:00,12,71.34,71.34,71.34,71.34,2
20190701|2018-11-12 15:30,12,69.91,69.91,69.91,69.91,1
20190701|2018-11-13 03:30,13,69.84,69.84,69.84,69.84,1
20190701|2018-11-13 09:00,13,68.77,68.82,68.77,68.82,2
20190701|2018-11-13 09:30,13,68.02,68.02,68.02,68.02,1
20190701|2018-11-13 10:30,13,68.48,68.48,68.48,68.48,1
20190701|2018-11-13 15:30,13,66.28,66.28,66.28,66.28,1
20190701|2018-11-14 13:00,14,67.2,67.2,67.2,67.2,1
20190701|2018-11-14 13:30,14,67.23,67.23,67.2,67.2,2
20190701|2018-11-14 15:00,14,67.23,67.26,67.23,67.26,50
20190701|2018-11-15 07:00,15,67.6,67.6,67.6,67.6,1
20190701|2018-11-15 09:00,15,67.85,67.85,67.85,67.85,25
20190701|2018-11-15 10:00,15,67.71,67.71,67.71,67.71,1
20190701|2018-11-15 13:00,15,67.44,67.44,67.44,67.44,1
20190701|2018-11-16 08:00,16,68.43,68.43,68.43,68.43,10
20190701|2018-11-16 14:00,16,67.6,67.6,67.51,67.51,2
20190701|2018-11-19 11:30,19,67.26,67.26,67.26,67.26,1
20190701|2018-11-20 09:00,20,65.25,65.25,65.25,65.25,1
20190701|2018-11-20 10:00,20,65.15,65.15,65.15,65.15,1
20190701|2018-11-20 12:00,20,63.51,63.51,63.51,63.51,1
20190701|2018-11-20 13:00,20,63.47,63.47,63.47,63.47,1
20190701|2018-11-20 14:30,20,63.21,63.21,63.21,63.21,1
20190701|2018-11-21 12:00,21,65.18,65.18,65.18,65.18,1
20190701|2018-11-22 02:30,23,63.55,63.55,63.55,63.55,1
20190701|2018-11-22 08:00,23,64.52,64.52,64.52,64.52,1
20190701|2018-11-22 21:00,23,62.91,62.91,62.81,62.81,2
20190701|2018-11-23 04:00,23,62.51,62.51,62.51,62.51,1
20190701|2018-11-23 08:30,23,60.25,60.25,60.25,60.25,1
20190701|2018-11-23 11:00,23,59.97,59.97,59.97,59.97,1
20190701|2018-11-26 04:00,26,60.59,60.59,60.59,60.59,1
20190701|2018-11-26 08:00,26,61.05,61.05,61.05,61.05,1
20190701|2018-11-26 12:30,26,61.8,61.8,61.8,61.8,1
20190701|2018-11-28 13:00,28,59.94,59.94,59.94,59.94,1
20190701|2018-11-28 14:30,28,59.88,59.88,59.88,59.88,1
20190701|2018-11-29 13:00,29,60.7,60.7,60.7,60.7,1
20190701|2018-11-29 13:30,29,60.7,60.7,60.7,60.7,2
20190701|2018-11-29 14:30,29,60.57,60.57,60.57,60.57,1
20190701|2018-12-03 10:00,3,61.57,61.57,61.44,61.44,2
20190701|2018-12-04 04:30,4,63.84,63.84,63.68,63.68,2
20190701|2018-12-04 13:00,4,62.76,62.76,62.76,62.76,1
20190701|2018-12-04 15:30,4,62.23,62.23,62.08,62.08,2
20190701|2018-12-05 02:30,5,61.92,61.92,61.92,61.92,1
20190701|2018-12-05 10:00,5,63.58,63.58,63.58,63.58,1
20190701|2018-12-05 12:30,5,63.18,63.18,63.18,63.18,1
20190701|2018-12-06 03:00,6,61.57,61.57,61.38,61.38,2
20190701|2018-12-06 03:30,6,61.56,61.56,60.62,60.62,6
20190701|2018-12-06 04:00,6,60.21,60.21,60.21,60.21,1
20190701|2018-12-06 04:30,6,59.74,59.74,59.74,59.74,1
20190701|2018-12-06 08:30,6,61.54,61.54,61.54,61.54,1
20190701|2018-12-06 11:30,6,60.61,60.61,60.48,60.56,3
20190701|2018-12-07 01:00,7,60.71,60.71,60.71,60.71,1
20190701|2018-12-07 03:30,7,60.51,60.51,60.51,60.51,1
20190701|2018-12-07 12:00,7,63.78,63.78,63.78,63.78,1
20190701|2018-12-11 15:30,11,61.19,61.19,61.17,61.17,2
20190701|2018-12-13 07:30,13,60.41,60.6,60.41,60.6,12
20190701|2018-12-13 08:00,13,60.67,60.67,60.67,60.67,3
20190701|2018-12-13 08:30,13,60.53,60.53,60.5,60.5,3
20190701|2018-12-13 09:00,13,60.95,60.98,60.91,60.91,6
20190701|2018-12-13 09:30,13,60.98,61.17,60.97,61.17,18
20190701|2018-12-13 10:00,13,61.06,61.28,61,61.28,20
20190701|2018-12-13 10:30,13,61.32,61.49,61.32,61.49,9
20190701|2018-12-13 11:00,13,61.5,61.5,61.49,61.49,2
20190701|2018-12-13 12:00,13,61.54,61.54,61.54,61.54,3
20190701|2018-12-13 14:00,13,62.59,62.59,62.59,62.59,1
20190701|2018-12-13 14:30,13,62.72,62.72,62.55,62.55,5
20190701|2018-12-13 15:00,13,62.62,62.62,62.62,62.62,1
20190701|2018-12-14 07:00,14,62.03,62.09,62.03,62.09,6
20190701|2018-12-14 08:30,14,61.84,61.84,61.67,61.67,12
20190701|2018-12-14 09:00,14,61.8,61.8,61.34,61.34,12
20190701|2018-12-14 09:30,14,61.38,61.39,61.3,61.38,15
20190701|2018-12-14 10:00,14,61.45,61.48,61.3,61.3,27
20190701|2018-12-14 10:30,14,61.04,61.04,60.99,61.04,12
20190701|2018-12-14 12:30,14,61.05,61.1,60.98,61.06,53
20190701|2018-12-14 13:00,14,60.96,61.08,60.96,61.03,48
20190701|2018-12-17 09:00,17,60.7,60.7,60.7,60.7,2
20190701|2018-12-18 03:00,18,58.66,58.66,58.34,58.36,3
20190701|2018-12-19 09:30,19,58.21,58.21,58.21,58.21,1
20190701|2018-12-19 10:30,19,58.36,58.36,58.36,58.36,1
20190701|2018-12-20 02:00,20,56.73,56.73,56.73,56.73,1
20190701|2018-12-20 07:00,20,56.56,56.56,56.56,56.56,1
20190701|2018-12-20 09:00,20,57.3,57.3,57.3,57.3,1
20190701|2018-12-24 03:00,24,54.92,54.92,54.92,54.92,1
20190701|2018-12-24 06:00,24,54.67,54.67,54.5,54.5,2
20190701|2018-12-24 08:00,24,54.68,54.68,54.62,54.62,2
20190701|2018-12-24 08:30,24,54.39,54.39,54.39,54.39,1
20190701|2018-12-24 10:30,24,53.79,53.79,53.79,53.79,1
20190701|2018-12-26 13:00,26,55.91,55.91,55.91,55.91,1
20190701|2018-12-27 14:30,27,54.69,54.69,54.69,54.69,1
20190701|2018-12-31 10:30,31,54.16,54.16,54.16,54.16,1
20190701|2019-01-02 10:30,2,56.1,56.1,56.1,56.1,1
20190701|2019-01-03 06:00,3,56.44,56.44,56.44,56.44,1
20190701|2019-01-04 09:30,4,58.82,58.82,58.82,58.82,1
20190701|2019-01-07 05:00,7,59.15,59.15,59.15,59.15,2
20190701|2019-01-07 12:00,7,59.01,59.01,59.01,59.01,1
20190701|2019-01-10 09:00,10,61.73,61.73,61.73,61.73,1
20190701|2019-01-11 04:30,11,62.58,62.58,62.58,62.58,3
20190701|2019-01-17 15:00,17,61.48,61.48,61.48,61.48,1
20190701|2019-01-22 08:00,22,61.67,61.69,61.67,61.69,3
20190701|2019-01-23 10:30,23,60.9,60.9,60.9,60.9,1
20190701|2019-01-23 13:30,23,61.41,61.42,61.38,61.38,12
20190701|2019-01-24 07:30,24,60.65,60.65,60.65,60.65,10
20190701|2019-01-24 09:00,24,61.07,61.07,61.07,61.07,1
20190701|2019-01-29 05:00,29,60.55,60.55,60.55,60.55,1
20190701|2019-01-29 08:00,29,60.93,60.94,60.93,60.94,4
20190701|2019-01-29 09:30,29,61.48,61.48,61.48,61.48,1
20190701|2019-01-29 13:30,29,61.08,61.08,61.08,61.08,4
20190701|2019-01-30 03:00,30,61.46,61.46,61.46,61.46,1
20190701|2019-01-30 06:30,30,61.92,61.92,61.9,61.9,14
20190701|2019-01-30 10:30,30,62.3,62.33,62.3,62.33,6
20190701|2019-01-30 13:00,30,61.99,61.99,61.99,61.99,1
20190701|2019-01-31 06:30,31,61.73,61.73,61.73,61.73,1
20190701|2019-01-31 09:00,31,62.21,62.23,62.21,62.23,5
20190701|2019-01-31 09:30,31,62.33,62.38,62.33,62.35,12
20190701|2019-01-31 11:00,31,62.02,62.05,62.02,62.05,2
20190701|2019-01-31 13:00,31,61.08,61.08,61.08,61.08,1
20190701|2019-02-04 13:30,4,62.69,62.69,62.69,62.69,1
20190701|2019-02-07 05:00,7,62.51,62.51,62.51,62.51,2
20190701|2019-02-07 07:00,7,62.23,62.23,62.21,62.21,29
20190701|2019-02-07 08:30,7,62.45,62.45,62.42,62.42,28
20190701|2019-02-07 10:00,7,61.59,61.59,61.59,61.59,1
20190701|2019-02-07 10:30,7,60.92,60.92,60.92,60.92,1
20190701|2019-02-07 11:00,7,60.74,60.74,60.74,60.74,10
20190701|2019-02-07 13:00,7,61.35,61.35,61.35,61.35,1
20190701|2019-02-08 08:30,8,61.75,61.75,61.75,61.75,1
20190701|2019-02-08 09:00,8,61.7,61.7,61.7,61.7,1
20190701|2019-02-08 13:00,8,61.91,61.91,61.91,61.91,1
20190701|2019-02-11 03:00,11,61.9,61.91,61.9,61.91,5
20190701|2019-02-11 06:00,11,61.78,61.87,61.77,61.82,10
20190701|2019-02-11 06:30,11,61.87,62,61.87,62,12
20190701|2019-02-11 07:00,11,61.94,62.18,61.94,61.97,43
20190701|2019-02-12 06:00,12,62.58,62.58,62.58,62.58,32
20190701|2019-02-12 08:00,12,63.03,63.03,63.03,63.03,1
20190701|2019-02-12 10:00,12,62.33,62.33,62.33,62.33,1
20190701|2019-02-13 09:00,13,63.5,63.5,63.5,63.5,1
20190701|2019-02-14 05:30,14,64.37,64.37,64.37,64.37,1
20190701|2019-02-14 08:30,14,63.11,63.43,63.11,63.43,3
20190701|2019-02-14 10:00,14,63.75,63.75,63.75,63.75,1
20190701|2019-02-14 10:30,14,63.76,63.76,63.76,63.76,1
20190701|2019-02-14 12:30,14,64.06,64.06,64.06,64.06,32
20190701|2019-02-14 13:00,14,64.18,64.23,64.18,64.23,13
20190701|2019-02-14 15:00,14,64.23,64.23,64.23,64.23,1
20190701|2019-02-14 19:30,15,64.4,64.4,64.4,64.4,2
20190701|2019-02-15 01:30,15,64.4,64.4,64.4,64.4,5
20190701|2019-02-15 03:00,15,64.18,64.18,64.18,64.18,5
20190701|2019-02-15 04:00,15,64.48,64.48,64.48,64.48,1
20190701|2019-02-15 04:30,15,64.28,64.28,64.28,64.28,1
20190701|2019-02-18 11:30,19,66.29,66.29,66.29,66.29,1
20190701|2019-02-19 04:00,19,65.91,65.91,65.91,65.91,1
20190701|2019-02-19 08:00,19,65.6,65.6,65.6,65.6,1
20190701|2019-02-19 08:30,19,65.75,65.75,65.75,65.75,1
20190701|2019-02-19 11:30,19,66.2,66.2,66.2,66.2,1
20190701|2019-02-20 02:30,20,65.99,65.99,65.99,65.99,1
20190701|2019-02-20 05:00,20,65.89,65.89,65.89,65.89,1
20190701|2019-02-20 08:30,20,66.1,66.1,66.1,66.1,1
20190701|2019-02-21 04:30,21,66.97,66.97,66.97,66.97,1
20190701|2019-02-21 06:00,21,66.8,66.8,66.79,66.79,2
20190701|2019-02-21 07:00,21,66.9,66.9,66.9,66.9,1
20190701|2019-02-21 07:30,21,66.7,66.7,66.7,66.7,1
20190701|2019-02-21 08:30,21,66.9,66.9,66.9,66.9,1
20190701|2019-02-21 09:00,21,66.91,66.91,66.91,66.91,5
20190701|2019-02-21 10:00,21,66.96,67.08,66.9,66.9,3
20190701|2019-02-22 03:00,22,67.05,67.05,67.05,67.05,1
20190701|2019-02-22 10:30,22,67.1,67.11,67.1,67.11,7
20190701|2019-02-22 11:30,22,67.04,67.04,67.04,67.04,10
20190701|2019-02-22 13:30,22,66.9,66.9,66.9,66.9,1
20190701|2019-02-24 18:30,25,67.25,67.25,67.25,67.25,5
20190701|2019-02-25 00:30,25,66.89,66.9,66.89,66.9,25
20190701|2019-02-25 03:00,25,66.93,66.93,66.93,66.93,8
20190701|2019-02-25 04:00,25,67.11,67.11,67.11,67.11,1
20190701|2019-02-25 06:00,25,66.9,66.9,66.2,66.2,3
20190701|2019-02-25 06:30,25,66.3,66.3,66.3,66.3,5
20190701|2019-02-25 07:00,25,65.8,65.8,65.5,65.5,6
20190701|2019-02-25 23:00,26,64.54,64.54,64.54,64.54,1
20190701|2019-02-26 07:00,26,65.24,65.24,65.24,65.24,1
20190701|2019-02-26 08:30,26,65.19,65.19,65.19,65.19,1
20190701|2019-02-26 10:00,26,65.33,65.33,65.33,65.33,1
20190701|2019-02-26 11:30,26,65.4,65.4,65.15,65.15,2
20190701|2019-02-26 13:00,26,65.13,65.13,65.12,65.12,4
20190701|2019-02-26 15:30,26,65.6,65.7,65.6,65.7,2
20190701|2019-02-27 00:30,27,65.54,65.54,65.48,65.48,2
20190701|2019-02-27 02:00,27,65.38,65.38,65.38,65.38,1
20190701|2019-02-27 02:30,27,65.3,65.3,65.3,65.3,1
20190701|2019-02-27 03:30,27,65.65,65.74,65.65,65.74,4
20190701|2019-02-27 04:00,27,65.74,65.8,65.74,65.8,29
20190701|2019-02-27 04:30,27,65.65,65.65,65.65,65.65,1
20190701|2019-02-27 05:00,27,65.97,66.03,65.97,66.03,3
20190701|2019-02-27 06:00,27,66.1,66.1,66.1,66.1,1
20190701|2019-02-27 06:30,27,66.29,66.29,66.29,66.29,2
20190701|2019-02-27 07:00,27,66.17,66.17,66.14,66.14,2
20190701|2019-02-27 08:00,27,65.9,65.9,65.9,65.9,1
20190701|2019-02-27 09:30,27,66.12,66.29,66.12,66.29,2
20190701|2019-02-27 11:30,27,66.64,66.64,66.64,66.64,1
20190701|2019-02-28 01:30,28,66.1,66.1,66.1,66.1,1
20190701|2019-02-28 02:30,28,66,66.2,66,66.2,3
20190701|2019-02-28 03:30,28,65.9,65.9,65.9,65.9,1
20190701|2019-02-28 05:30,28,66.21,66.21,66.21,66.21,1
20190701|2019-02-28 06:00,28,66.25,66.25,66.25,66.25,1
20190701|2019-02-28 06:30,28,66.15,66.4,66.15,66.3,3
20190701|2019-02-28 08:00,28,66.41,66.41,66.41,66.41,11
20190701|2019-02-28 08:30,28,66.1,66.43,66.1,66.43,2
20190701|2019-02-28 09:00,28,66.15,66.3,66.15,66.3,3
20190701|2019-02-28 09:30,28,66.5,66.5,66.39,66.39,2
20190701|2019-02-28 10:00,28,66.34,66.34,66.34,66.34,1
20190701|2019-02-28 13:00,28,66.17,66.24,66.17,66.24,9
20190701|2019-02-28 23:30,1,66.57,66.64,66.57,66.64,2
20190701|2019-03-01 00:30,1,66.84,66.84,66.84,66.84,1
20190701|2019-03-01 01:00,1,66.91,66.91,66.9,66.9,33
20190701|2019-03-01 02:00,1,66.74,66.74,66.74,66.74,1
20190701|2019-03-01 03:00,1,66.48,66.48,66.48,66.48,1
20190701|2019-03-01 03:30,1,66.4,66.4,66.4,66.4,1
20190701|2019-03-01 04:00,1,66.25,66.25,66.15,66.15,2
20190701|2019-03-01 04:30,1,66.3,66.3,66.3,66.3,1
20190701|2019-03-01 09:00,1,66.23,66.23,66.07,66.07,7
20190701|2019-03-01 09:30,1,65.68,65.68,65.68,65.68,1
20190701|2019-03-01 10:00,1,65.01,65.03,65.01,65.02,3
20190701|2019-03-01 10:30,1,65.17,65.18,64.86,64.86,20
20190701|2019-03-01 11:00,1,64.77,64.84,64.77,64.84,3
20190701|2019-03-01 12:30,1,64.99,65.02,64.99,65.02,3
20190701|2019-03-01 13:30,1,65.01,65.01,65,65,10
20190701|2019-03-04 02:30,4,65.35,65.57,65.35,65.49,31
20190701|2019-03-04 03:00,4,65.61,65.63,65.52,65.56,14
20190701|2019-03-04 03:30,4,65.71,65.71,65.71,65.71,1
20190701|2019-03-04 04:00,4,65.84,65.84,65.81,65.84,12
20190701|2019-03-04 05:30,4,65.5,65.5,65.5,65.5,1
20190701|2019-03-04 07:00,4,65.7,65.7,65.7,65.7,1
20190701|2019-03-04 07:30,4,65.87,65.94,65.86,65.94,3
20190701|2019-03-04 08:30,4,66.12,66.22,66.12,66.22,2
20190701|2019-03-04 09:30,4,65.95,65.95,65.95,65.95,1
20190701|2019-03-04 10:30,4,65.54,65.54,65.54,65.54,2
20190701|2019-03-04 11:00,4,65.5,65.5,65.28,65.28,2
20190701|2019-03-04 11:30,4,65.26,65.28,65.26,65.28,60
20190701|2019-03-04 13:00,4,65.6,65.6,65.6,65.6,1
20190701|2019-03-05 02:30,5,65.54,65.54,65.54,65.54,2
20190701|2019-03-05 03:00,5,65.2,65.2,65.2,65.2,1
20190701|2019-03-05 05:00,5,65.58,65.58,65.58,65.58,2
20190701|2019-03-05 05:30,5,65.62,65.62,65.62,65.62,1
20190701|2019-03-05 08:00,5,66,66,66,66,1
20190701|2019-03-05 09:30,5,65.4,65.4,65.4,65.4,1
20190701|2019-03-05 10:00,5,65.58,65.58,65.58,65.58,1
20190701|2019-03-06 00:30,6,65.35,65.35,65.33,65.33,10
20190701|2019-03-06 10:00,6,65.76,65.76,65.76,65.76,1
20190701|2019-03-06 13:00,6,65.85,65.85,65.85,65.85,1
20190701|2019-03-07 10:30,7,66.13,66.13,66.13,66.13,2
20190701|2019-03-07 13:00,7,66.19,66.19,66.15,66.15,89
20190701|2019-03-07 15:30,7,65.9,65.9,65.9,65.9,2
20190701|2019-03-07 19:00,8,65.92,65.92,65.92,65.92,1
20190701|2019-03-08 01:00,8,65.56,65.56,65.56,65.56,10
20190701|2019-03-08 06:30,8,64.77,64.77,64.77,64.77,1
20190701|2019-03-08 07:00,8,64.69,64.69,64.69,64.69,2
20190701|2019-03-08 09:30,8,64.35,64.35,64.32,64.32,3
20190701|2019-03-08 10:00,8,64.33,64.33,64.33,64.33,1
20190701|2019-03-08 10:30,8,64.71,64.71,64.71,64.71,1
20190701|2019-03-08 13:00,8,65.5,65.5,65.5,65.5,1
20190701|2019-03-08 13:30,8,65.6,65.6,65.6,65.6,2
20190701|2019-03-10 17:00,11,65.64,65.64,65.56,65.56,7
20190701|2019-03-10 17:30,11,65.65,65.65,65.65,65.65,5
20190701|2019-03-10 19:00,11,65.75,65.75,65.75,65.75,10
20190701|2019-03-10 19:30,11,65.72,65.72,65.7,65.7,10
20190701|2019-03-11 03:30,11,66.2,66.21,66.2,66.2,5
20190701|2019-03-11 12:30,11,66.3,66.3,66.3,66.3,6
20190701|2019-03-12 09:00,12,66.94,66.95,66.94,66.95,33
20190701|2019-03-12 10:30,12,66.8,66.8,66.5,66.5,19
20190701|2019-03-12 11:00,12,66.29,66.29,66.29,66.29,3
20190701|2019-03-12 20:00,13,66.56,66.6,66.56,66.6,10
20190701|2019-03-13 04:00,13,66.88,66.88,66.88,66.88,5
20190701|2019-03-13 06:00,13,66.86,66.86,66.86,66.86,1
20190701|2019-03-13 09:30,13,67.05,67.05,67.04,67.04,10
20190701|2019-03-13 10:00,13,66.93,66.95,66.93,66.95,16
20190701|2019-03-13 13:00,13,67.2,67.32,67.2,67.32,16
20190701|2019-03-13 13:30,13,67.36,67.36,67.36,67.36,5
20190701|2019-03-14 05:00,14,67.29,67.4,67.22,67.27,12
20190701|2019-03-14 05:30,14,67.29,67.29,67.12,67.25,9
20190701|2019-03-14 06:00,14,67.21,67.28,67.13,67.28,57
20190701|2019-03-14 07:00,14,67.6,67.6,67.6,67.6,1
20190701|2019-03-14 08:00,14,67.59,67.66,67.59,67.66,2
20190701|2019-03-14 08:30,14,67.63,67.63,67.63,67.63,1
20190701|2019-03-14 09:00,14,67.6,67.6,67.48,67.48,2
20190701|2019-03-14 09:30,14,67.36,67.36,67.36,67.36,1
20190701|2019-03-14 10:00,14,66.97,66.97,66.96,66.96,2
20190701|2019-03-14 10:30,14,67.06,67.24,66.95,67.23,18
20190701|2019-03-14 11:00,14,67.21,67.21,66.98,66.98,10
20190701|2019-03-14 11:30,14,66.98,67.11,66.98,67.11,6
20190701|2019-03-14 12:00,14,67,67,67,67,1
20190701|2019-03-14 12:30,14,66.98,66.99,66.98,66.99,6
20190701|2019-03-14 15:30,14,66.89,66.89,66.89,66.89,1
20190701|2019-03-14 19:00,15,66.96,66.96,66.96,66.96,1
20190701|2019-03-14 20:00,15,66.96,66.96,66.96,66.96,2
20190701|2019-03-14 21:00,15,66.97,66.97,66.97,66.97,1
20190701|2019-03-15 04:00,15,67.16,67.16,67.16,67.16,1
20190701|2019-03-15 07:00,15,66.5,66.5,66.5,66.5,5
20190701|2019-03-15 08:00,15,66,66,66,66,5
20190701|2019-03-15 09:30,15,66.52,66.52,66.52,66.52,1
20190701|2019-03-15 10:30,15,66.5,66.5,66.5,66.5,5
20190701|2019-03-15 13:30,15,66.68,66.68,66.68,66.68,30
20190701|2019-03-15 14:00,15,66.7,66.7,66.7,66.7,5
20190701|2019-03-18 01:00,18,66.89,66.89,66.89,66.89,30
20190701|2019-03-18 09:30,18,67.2,67.24,67.2,67.2,4
20190701|2019-03-18 10:00,18,67.16,67.18,67.16,67.18,10
20190701|2019-03-18 11:30,18,66.97,66.97,66.97,66.97,2
20190701|2019-03-18 13:00,18,67.24,67.24,67.13,67.13,4
20190701|2019-03-18 13:30,18,67.05,67.05,67.05,67.05,2
20190701|2019-03-18 14:00,18,67.08,67.08,67.08,67.08,10
20190701|2019-03-19 03:00,19,67.31,67.31,67.31,67.31,1
20190701|2019-03-19 03:30,19,67.45,67.45,67.45,67.45,1
20190701|2019-03-19 04:00,19,67.43,67.43,67.43,67.43,5
20190701|2019-03-19 04:30,19,67.48,67.48,67.48,67.48,3
20190701|2019-03-19 05:30,19,67.54,67.54,67.54,67.54,1
20190701|2019-03-19 08:30,19,67.4,67.41,67.4,67.41,4
20190701|2019-03-19 09:30,19,66.95,66.95,66.95,66.95,1
20190701|2019-03-19 10:00,19,67,67.1,67,67.1,2
20190701|2019-03-19 11:30,19,66.9,66.9,66.9,66.9,1
20190701|2019-03-19 14:00,19,67.25,67.25,67.24,67.24,7
20190701|2019-03-20 07:00,20,66.92,66.92,66.83,66.83,17
20190701|2019-03-20 08:00,20,66.93,67.19,66.93,67.19,22
20190701|2019-03-20 09:00,20,67.16,67.16,67.16,67.16,1
20190701|2019-03-20 09:30,20,67.6,67.6,67.39,67.5,17
20190701|2019-03-20 10:00,20,67.55,67.72,67.55,67.72,5
20190701|2019-03-20 10:30,20,67.79,67.99,67.79,67.97,5
20190701|2019-03-20 11:00,20,67.87,67.87,67.87,67.87,6
20190701|2019-03-20 11:30,20,67.69,67.69,67.61,67.65,35
20190701|2019-03-20 14:00,20,67.88,67.88,67.88,67.88,3
20190701|2019-03-20 19:00,21,67.94,67.94,67.94,67.94,1
20190701|2019-03-21 01:30,21,68.03,68.03,68.03,68.03,1
20190701|2019-03-21 02:30,21,68,68.02,68,68.02,2
20190701|2019-03-21 04:00,21,68.1,68.1,68.1,68.1,1
20190701|2019-03-21 05:30,21,67.68,67.68,67.68,67.68,1
20190701|2019-03-21 06:00,21,67.7,67.7,67.7,67.7,1
20190701|2019-03-21 06:30,21,67.65,67.65,67.65,67.65,1
20190701|2019-03-21 07:00,21,67.71,67.71,67.71,67.71,1
20190701|2019-03-21 08:00,21,67.9,67.9,67.9,67.9,1
20190701|2019-03-21 09:00,21,67.63,67.72,67.62,67.72,21
20190701|2019-03-21 09:30,21,67.75,67.75,67.75,67.75,24
20190701|2019-03-21 10:30,21,67.78,67.79,67.78,67.79,7
20190701|2019-03-21 11:00,21,67.54,67.59,67.52,67.52,8
20190701|2019-03-21 13:00,21,67.57,67.57,67.57,67.57,8
20190701|2019-03-21 13:30,21,67.35,67.35,67.35,67.35,18
20190701|2019-03-21 15:00,21,67.28,67.28,67.28,67.28,8
20190701|2019-03-21 20:30,22,67.32,67.32,67.32,67.32,2
20190701|2019-03-22 01:30,22,67.45,67.45,67.45,67.45,1
20190701|2019-03-22 02:30,22,67.46,67.46,67.46,67.46,2
20190701|2019-03-22 03:00,22,67.34,67.34,67.34,67.34,1
20190701|2019-03-22 04:00,22,66.95,66.95,66.95,66.95,8
20190701|2019-03-22 06:00,22,66.5,66.75,66.5,66.75,2
20190701|2019-03-22 07:00,22,66.54,66.54,66.47,66.47,2
20190701|2019-03-22 07:30,22,66.49,66.49,66.49,66.49,6
20190701|2019-03-22 08:30,22,66.2,66.2,66.2,66.2,1
20190701|2019-03-22 09:30,22,66.2,66.2,66.2,66.2,5
20190701|2019-03-22 10:00,22,66.05,66.05,66,66,11
20190701|2019-03-22 10:30,22,65.96,65.96,65.96,65.96,1
20190701|2019-03-22 11:30,22,65.96,65.96,65.96,65.96,4
20190701|2019-03-22 13:00,22,66.24,66.45,66.24,66.45,25
20190701|2019-03-22 13:30,22,66.42,66.43,66.42,66.43,20
20190701|2019-03-24 21:30,25,65.87,65.87,65.85,65.85,3
20190701|2019-03-24 23:00,25,66.06,66.06,66.06,66.06,1
20190701|2019-03-25 04:30,25,66.38,66.38,66.38,66.38,1
20190701|2019-03-25 05:00,25,66.2,66.2,66.2,66.2,5
20190701|2019-03-25 09:00,25,66.04,66.04,66.04,66.04,1
20190701|2019-03-25 09:30,25,66.07,66.18,66.07,66.18,2
20190701|2019-03-25 10:00,25,66.29,66.43,66.29,66.43,18
20190701|2019-03-25 10:30,25,66.5,66.72,66.5,66.72,7
20190701|2019-03-25 11:00,25,66.58,66.62,66.56,66.56,9
20190701|2019-03-25 11:30,25,66.47,66.7,66.47,66.7,2
20190701|2019-03-25 12:00,25,66.61,66.66,66.61,66.66,11
20190701|2019-03-25 12:30,25,66.86,66.86,66.86,66.86,1
20190701|2019-03-25 13:00,25,66.69,66.69,66.53,66.55,7
20190701|2019-03-25 13:30,25,66.58,66.58,66.58,66.58,10
20190701|2019-03-25 23:30,26,66.64,66.64,66.64,66.64,1
20190701|2019-03-26 00:00,26,66.62,66.62,66.62,66.62,2
20190701|2019-03-26 04:00,26,66.97,66.97,66.97,66.97,2
20190701|2019-03-26 05:00,26,67.17,67.18,67.17,67.17,15
20190701|2019-03-26 05:30,26,67.14,67.14,67.03,67.03,6
20190701|2019-03-26 06:00,26,67.05,67.05,67.05,67.05,1
20190701|2019-03-26 07:00,26,67.13,67.27,67.13,67.22,3
20190701|2019-03-26 08:00,26,67.19,67.38,67.19,67.38,8
20190701|2019-03-26 08:30,26,67.37,67.37,67.37,67.37,2
20190701|2019-03-26 09:00,26,67.4,67.4,67.11,67.11,3
20190701|2019-03-26 09:30,26,67.02,67.22,67.02,67.22,6
20190701|2019-03-26 10:00,26,67.24,67.25,67.1,67.1,116
20190701|2019-03-26 10:30,26,67.29,67.29,67.2,67.2,6
20190701|2019-03-26 11:00,26,67.1,67.1,67.07,67.07,4
20190701|2019-03-26 12:00,26,67.01,67.01,67,67,100
20190701|2019-03-26 12:30,26,66.94,66.94,66.94,66.94,2
20190701|2019-03-26 13:00,26,67.03,67.03,67.03,67.03,1
20190701|2019-03-26 14:00,26,67.12,67.12,67.12,67.12,1
20190701|2019-03-26 15:00,26,67.2,67.2,67.2,67.2,1
20190701|2019-03-26 21:00,27,67.09,67.09,67.09,67.09,2
20190701|2019-03-27 00:00,27,67.25,67.25,67.25,67.25,2
20190701|2019-03-27 01:30,27,67.29,67.29,67.17,67.17,3
20190701|2019-03-27 02:00,27,67.19,67.19,67.19,67.19,1
20190701|2019-03-27 03:30,27,67.18,67.18,67.1,67.1,10
20190701|2019-03-27 04:00,27,67.06,67.16,67,67.16,8
20190701|2019-03-27 04:30,27,67.07,67.07,67.01,67.02,4
20190701|2019-03-27 05:00,27,66.89,66.89,66.81,66.87,10
20190701|2019-03-27 05:30,27,66.79,66.89,66.79,66.89,4
20190701|2019-03-27 06:00,27,66.89,66.99,66.86,66.99,15
20190701|2019-03-27 06:30,27,67.05,67.11,67.05,67.09,5
20190701|2019-03-27 07:00,27,67.1,67.1,66.99,67.03,10
20190701|2019-03-27 07:30,27,67.18,67.18,67.09,67.09,4
20190701|2019-03-27 08:00,27,67.15,67.24,67.15,67.24,5
20190701|2019-03-27 08:30,27,67.32,67.32,67.27,67.28,4
20190701|2019-03-27 09:00,27,67.17,67.28,67.16,67.22,6
20190701|2019-03-27 09:30,27,67.29,67.29,66.85,67.2,65
20190701|2019-03-27 10:00,27,67.11,67.11,66.9,66.9,7
20190701|2019-03-27 10:30,27,66.75,66.75,66.38,66.44,7
20190701|2019-03-27 11:00,27,66.49,66.98,66.49,66.95,44
20190701|2019-03-27 11:30,27,66.94,66.94,66.82,66.82,24
20190701|2019-03-27 12:00,27,66.81,66.89,66.75,66.89,20
20190701|2019-03-27 12:30,27,66.95,66.95,66.88,66.92,6
20190701|2019-03-27 13:00,27,66.94,66.98,66.82,66.86,20
20190701|2019-03-27 13:30,27,66.78,66.78,66.78,66.78,2
20190701|2019-03-27 14:00,27,66.82,66.84,66.8,66.82,10
20190701|2019-03-27 14:30,27,66.81,66.84,66.81,66.81,6
20190701|2019-03-27 15:00,27,66.82,66.85,66.82,66.85,3
20190701|2019-03-27 15:30,27,66.88,66.88,66.88,66.88,1
20190701|2019-03-27 17:30,28,66.77,66.77,66.77,66.77,1
20190701|2019-03-27 19:00,28,66.75,66.75,66.75,66.75,1
20190701|2019-03-27 19:30,28,66.7,66.7,66.7,66.7,1
20190701|2019-03-27 20:00,28,66.72,66.8,66.72,66.74,8
20190701|2019-03-28 00:00,28,66.68,66.68,66.68,66.68,3
20190701|2019-03-28 00:30,28,66.64,66.64,66.64,66.64,1
20190701|2019-03-28 02:00,28,66.66,66.66,66.66,66.66,1
20190701|2019-03-28 02:30,28,66.55,66.55,66.54,66.54,2
20190701|2019-03-28 03:00,28,66.5,66.51,66.4,66.42,30
20190701|2019-03-28 03:30,28,66.41,66.5,66.33,66.42,68
20190701|2019-03-28 04:00,28,66.45,66.6,66.39,66.6,35
20190701|2019-03-28 04:30,28,66.59,66.72,66.56,66.7,44
20190701|2019-03-28 05:00,28,66.62,66.63,66.41,66.43,21
20190701|2019-03-28 05:30,28,66.41,66.44,66.38,66.44,8
20190701|2019-03-28 06:00,28,66.43,66.51,66.14,66.14,25
20190701|2019-03-28 06:30,28,66.14,66.25,65.94,66.15,98
20190701|2019-03-28 07:00,28,66.16,66.27,66.06,66.09,23
20190701|2019-03-28 07:30,28,66.01,66.01,65.68,65.92,116
20190701|2019-03-28 08:00,28,65.89,65.91,65.6,65.8,72
20190701|2019-03-28 08:30,28,65.82,66.38,65.82,66.26,148
20190701|2019-03-28 09:00,28,66.2,66.64,66.2,66.44,71
20190701|2019-03-28 09:30,28,66.51,66.55,66.36,66.41,64
20190701|2019-03-28 10:00,28,66.39,66.42,66.14,66.14,67
20190701|2019-03-28 10:30,28,66.17,66.42,66.17,66.32,36
20190701|2019-03-28 11:00,28,66.38,66.4,66.13,66.18,74
20190701|2019-03-28 11:30,28,66.15,66.41,66.15,66.38,160
20190701|2019-03-28 12:00,28,66.34,66.65,66.34,66.61,38
20190701|2019-03-28 12:30,28,66.61,66.79,66.6,66.78,17
20190701|2019-03-28 13:00,28,66.78,66.84,66.68,66.72,53
20190701|2019-03-28 13:30,28,66.71,66.74,66.71,66.74,5
20190701|2019-03-28 14:00,28,66.75,66.82,66.75,66.82,27
20190701|2019-03-28 14:30,28,66.83,66.83,66.82,66.82,18
20190701|2019-03-28 15:00,28,66.82,66.82,66.81,66.81,12
20190701|2019-03-28 15:30,28,66.9,66.9,66.9,66.9,1
20190701|2019-03-28 17:30,29,66.86,66.86,66.86,66.86,1
20190701|2019-03-28 19:00,29,67.03,67.03,67.03,67.03,25
20190701|2019-03-28 19:30,29,67,67,67,67,1
20190701|2019-03-28 20:00,29,66.96,66.96,66.96,66.96,1
20190701|2019-03-28 20:30,29,66.99,67.01,66.99,67.01,4
20190701|2019-03-28 21:00,29,67.06,67.09,67.06,67.09,2
20190701|2019-03-28 21:30,29,67.1,67.12,67.1,67.12,8
20190701|2019-03-28 22:00,29,67.11,67.19,67.11,67.15,6
20190701|2019-03-28 22:30,29,67.11,67.11,67.08,67.08,2
20190701|2019-03-28 23:30,29,67.02,67.02,67.02,67.02,2
20190701|2019-03-29 00:00,29,67.01,67.04,67.01,67.04,2
20190701|2019-03-29 01:00,29,67.14,67.15,67.14,67.15,2
20190701|2019-03-29 01:30,29,66.97,66.97,66.86,66.86,8
20190701|2019-03-29 02:00,29,66.84,66.93,66.83,66.93,28
20190701|2019-03-29 02:30,29,66.89,66.97,66.85,66.91,36
20190701|2019-03-29 03:00,29,67,67.11,66.96,67.09,74
20190701|2019-03-29 03:30,29,67.06,67.1,66.94,67.06,92
20190701|2019-03-29 04:00,29,67.05,67.18,67,67.18,44
20190701|2019-03-29 04:30,29,67.18,67.18,66.97,67.1,36
20190701|2019-03-29 05:00,29,67.09,67.4,67.05,67.36,200
20190701|2019-03-29 05:30,29,67.33,67.46,67.26,67.34,57
20190701|2019-03-29 06:00,29,67.39,67.53,67.39,67.42,46
20190701|2019-03-29 06:30,29,67.42,67.51,67.4,67.51,34
20190701|2019-03-29 07:00,29,67.52,67.76,67.52,67.58,151
20190701|2019-03-29 07:30,29,67.58,67.72,67.58,67.72,38
20190701|2019-03-29 08:00,29,67.71,67.89,67.53,67.53,159
20190701|2019-03-29 08:30,29,67.51,67.54,67.24,67.25,101
20190701|2019-03-29 09:00,29,67.27,67.34,66.96,67.15,241
20190701|2019-03-29 09:30,29,67.18,67.18,66.92,67.06,47
20190701|2019-03-29 10:00,29,67.12,67.21,67.06,67.21,11
20190701|2019-03-29 10:30,29,67.25,67.33,67.25,67.31,20
20190701|2019-03-29 11:00,29,67.22,67.29,67,67.24,105
20190701|2019-03-29 11:30,29,67.23,67.28,67.06,67.2,82
20190701|2019-03-29 12:00,29,67.16,67.23,67.09,67.21,41
20190701|2019-03-29 12:30,29,67.17,67.19,67.13,67.16,42
20190701|2019-03-29 13:00,29,67.16,67.38,67.13,67.26,527
20190701|2019-03-29 13:30,29,67.27,67.32,67.27,67.27,45
20190701|2019-03-29 14:00,29,67.26,67.28,67.26,67.28,12
20190701|2019-03-29 14:30,29,67.3,67.3,67.23,67.23,12
20190701|2019-03-29 15:30,29,67.19,67.22,67.17,67.17,52
20190701|2019-03-31 18:30,1,67.5,67.5,67.5,67.5,2
20190701|2019-03-31 19:00,1,67.53,67.55,67.53,67.54,6
20190701|2019-03-31 19:30,1,67.54,67.54,67.53,67.54,28
20190701|2019-03-31 20:00,1,67.5,67.68,67.5,67.64,8
20190701|2019-03-31 21:30,1,67.69,67.69,67.69,67.69,1
20190701|2019-03-31 23:00,1,67.72,67.72,67.71,67.71,2
20190701|2019-03-31 23:30,1,67.74,67.74,67.74,67.74,1
20190701|2019-04-01 00:30,1,67.82,67.83,67.82,67.83,4
20190701|2019-04-01 01:00,1,67.79,67.8,67.79,67.8,6
20190701|2019-04-01 01:30,1,67.79,67.79,67.75,67.76,3
20190701|2019-04-01 02:00,1,67.72,68,67.72,68,30
20190701|2019-04-01 02:30,1,68,68.13,67.99,68.05,63
20190701|2019-04-01 03:00,1,68.08,68.27,68,68.17,45
20190701|2019-04-01 03:30,1,68.22,68.28,68.12,68.12,25
20190701|2019-04-01 04:00,1,68.16,68.23,68.16,68.18,6
20190701|2019-04-01 04:30,1,68.14,68.15,68.07,68.08,12
20190701|2019-04-01 05:00,1,67.95,68.05,67.95,68,53
20190701|2019-04-01 05:30,1,67.94,68.11,67.94,68.11,47
20190701|2019-04-01 06:00,1,68.14,68.25,68.12,68.19,29
20190701|2019-04-01 06:30,1,68.22,68.26,68.18,68.23,21
20190701|2019-04-01 07:00,1,68.21,68.24,68.13,68.14,33
20190701|2019-04-01 07:30,1,68.1,68.15,68.05,68.1,29
20190701|2019-04-01 08:00,1,67.99,68.13,67.99,68.02,29
20190701|2019-04-01 08:30,1,68.01,68.08,67.84,67.99,29
20190701|2019-04-01 09:00,1,68.11,68.26,67.99,68.02,57
20190701|2019-04-01 09:30,1,68.1,68.11,67.94,68.11,40
20190701|2019-04-01 10:00,1,68.12,68.37,68.05,68.34,85
20190701|2019-04-01 10:30,1,68.29,68.39,68.07,68.36,48
20190701|2019-04-01 11:00,1,68.35,68.35,68.14,68.2,12
20190701|2019-04-01 11:30,1,68.23,68.4,68.23,68.4,8
20190701|2019-04-01 12:00,1,68.49,68.66,68.48,68.65,35
20190701|2019-04-01 12:30,1,68.61,68.76,68.61,68.68,23
20190701|2019-04-01 13:00,1,68.64,68.7,68.57,68.57,50
20190701|2019-04-01 13:30,1,68.56,68.63,68.56,68.6,21
20190701|2019-04-01 14:00,1,68.61,68.61,68.59,68.59,18
20190701|2019-04-01 15:00,1,68.64,68.67,68.64,68.67,17
20190701|2019-04-01 15:30,1,68.69,68.69,68.69,68.69,2
20190701|2019-04-01 19:30,2,68.88,68.88,68.88,68.88,25
20190701|2019-04-01 20:00,2,68.91,69,68.91,68.95,5
20190701|2019-04-01 21:00,2,68.95,68.95,68.87,68.87,3
20190701|2019-04-01 21:30,2,68.86,68.86,68.72,68.72,4
20190701|2019-04-01 22:00,2,68.68,68.77,68.68,68.77,2
20190701|2019-04-01 22:30,2,68.73,68.73,68.73,68.73,1
20190701|2019-04-01 23:00,2,68.76,68.76,68.72,68.72,5
20190701|2019-04-01 23:30,2,68.71,68.71,68.69,68.69,6
20190701|2019-04-02 00:00,2,68.71,68.71,68.71,68.71,2
20190701|2019-04-02 01:00,2,68.77,68.77,68.77,68.77,2
20190701|2019-04-02 01:30,2,68.63,68.69,68.62,68.69,3
20190701|2019-04-02 02:00,2,68.71,68.74,68.71,68.72,12
20190701|2019-04-02 02:30,2,68.71,68.71,68.62,68.68,28
20190701|2019-04-02 03:00,2,68.67,68.75,68.56,68.68,56
20190701|2019-04-02 03:30,2,68.67,68.86,68.67,68.75,62
20190701|2019-04-02 04:00,2,68.81,69,68.81,69,49
20190701|2019-04-02 04:30,2,69,69,68.8,68.84,43
20190701|2019-04-02 05:00,2,68.88,68.97,68.87,68.9,32
20190701|2019-04-02 05:30,2,68.87,68.95,68.82,68.82,12
20190701|2019-04-02 06:00,2,68.8,68.83,68.68,68.68,39
20190701|2019-04-02 06:30,2,68.68,68.69,68.5,68.54,21
20190701|2019-04-02 07:00,2,68.58,68.58,68.42,68.45,45
20190701|2019-04-02 07:30,2,68.45,68.45,68.3,68.35,59
20190701|2019-04-02 08:00,2,68.44,68.57,68.43,68.56,34
20190701|2019-04-02 08:30,2,68.53,68.73,68.51,68.72,42
20190701|2019-04-02 09:00,2,68.76,68.84,68.68,68.78,46
20190701|2019-04-02 09:30,2,68.76,68.9,68.69,68.75,66
20190701|2019-04-02 10:00,2,68.69,68.94,68.55,68.92,56
20190701|2019-04-02 10:30,2,68.92,68.97,68.89,68.9,19
20190701|2019-04-02 11:00,2,68.83,68.89,68.76,68.81,92
20190701|2019-04-02 11:30,2,68.84,68.86,68.75,68.8,22
20190701|2019-04-02 12:00,2,68.81,68.87,68.77,68.83,31
20190701|2019-04-02 12:30,2,68.8,68.85,68.73,68.77,28
20190701|2019-04-02 13:00,2,68.79,68.95,68.73,68.92,54
20190701|2019-04-02 13:30,2,68.91,69.04,68.91,68.97,28
20190701|2019-04-02 14:00,2,69.01,69.04,68.99,69.01,13
20190701|2019-04-02 14:30,2,69.06,69.06,69.06,69.06,2
20190701|2019-04-02 15:00,2,68.96,68.96,68.96,68.96,1
20190701|2019-04-02 15:30,2,69.08,69.08,68.88,69.03,8
20190701|2019-04-02 18:30,3,69.07,69.07,69.07,69.07,1
20190701|2019-04-02 19:00,3,69.11,69.11,69.11,69.11,1
20190701|2019-04-02 20:00,3,69.3,69.3,69.28,69.28,3
20190701|2019-04-02 20:30,3,69.27,69.31,69.22,69.31,3
20190701|2019-04-02 21:30,3,69.34,69.34,69.34,69.34,2
20190701|2019-04-02 22:30,3,69.27,69.27,69.27,69.27,1
20190701|2019-04-03 00:00,3,69.26,69.26,69.26,69.26,1
20190701|2019-04-03 01:00,3,69.28,69.28,69.27,69.27,2
20190701|2019-04-03 01:30,3,69.42,69.42,69.31,69.31,10
20190701|2019-04-03 02:00,3,69.33,69.36,69.28,69.34,20
20190701|2019-04-03 02:30,3,69.39,69.41,69.26,69.37,30
20190701|2019-04-03 03:00,3,69.44,69.49,69.35,69.39,61
20190701|2019-04-03 03:30,3,69.37,69.48,69.29,69.29,35
20190701|2019-04-03 04:00,3,69.32,69.32,69.17,69.25,35
20190701|2019-04-03 04:30,3,69.25,69.35,69.25,69.34,23
20190701|2019-04-03 05:00,3,69.35,69.35,69.22,69.26,16
20190701|2019-04-03 05:30,3,69.24,69.28,69.24,69.26,11
20190701|2019-04-03 06:00,3,69.25,69.28,69.25,69.26,3
20190701|2019-04-03 06:30,3,69.19,69.21,69.16,69.17,8
20190701|2019-04-03 07:00,3,69.18,69.19,69.12,69.13,41
20190701|2019-04-03 07:30,3,69.16,69.24,69.16,69.16,18
20190701|2019-04-03 08:00,3,69.1,69.1,68.93,69.07,13
20190701|2019-04-03 08:30,3,69.1,69.2,69.06,69.09,37
20190701|2019-04-03 09:00,3,68.99,69.08,68.98,68.99,49
20190701|2019-04-03 09:30,3,68.73,69.08,68.73,69,60
20190701|2019-04-03 10:00,3,69,69.02,68.59,68.62,133
20190701|2019-04-03 10:30,3,68.63,68.75,68.6,68.71,91
20190701|2019-04-03 11:00,3,68.75,68.92,68.71,68.86,100
20190701|2019-04-03 11:30,3,68.7,68.7,68.43,68.47,70
20190701|2019-04-03 12:00,3,68.43,68.61,68.43,68.61,19
20190701|2019-04-03 12:30,3,68.65,68.66,68.52,68.53,15
20190701|2019-04-03 13:00,3,68.61,68.94,68.61,68.94,57
20190701|2019-04-03 13:30,3,68.91,68.94,68.91,68.92,37
20190701|2019-04-03 14:30,3,68.98,68.99,68.98,68.99,10
20190701|2019-04-03 15:00,3,69.02,69.03,69.02,69.03,2
20190701|2019-04-03 15:30,3,69.03,69.04,69.03,69.04,8
20190701|2019-04-03 19:30,4,68.98,68.98,68.98,68.98,1
20190701|2019-04-03 20:30,4,68.94,68.94,68.94,68.94,4
20190701|2019-04-03 21:00,4,68.98,68.98,68.98,68.98,1
20190701|2019-04-03 21:30,4,68.99,69.02,68.99,69.02,14
20190701|2019-04-03 22:00,4,69,69,68.88,68.88,4
20190701|2019-04-04 01:00,4,68.95,68.96,68.95,68.96,2
20190701|2019-04-04 01:30,4,68.88,68.88,68.83,68.83,2
20190701|2019-04-04 02:00,4,68.82,68.82,68.66,68.68,11
20190701|2019-04-04 02:30,4,68.72,68.78,68.63,68.78,18
20190701|2019-04-04 03:00,4,68.78,68.82,68.53,68.58,96
20190701|2019-04-04 03:30,4,68.54,68.64,68.52,68.63,103
20190701|2019-04-04 04:00,4,68.63,68.72,68.58,68.58,57
20190701|2019-04-04 04:30,4,68.55,68.69,68.51,68.69,55
20190701|2019-04-04 05:00,4,68.74,68.96,68.74,68.92,27
20190701|2019-04-04 05:30,4,68.94,69.07,68.94,69.06,45
20190701|2019-04-04 06:00,4,69.06,69.18,69.06,69.14,49
20190701|2019-04-04 06:30,4,69.16,69.25,69.15,69.25,13
20190701|2019-04-04 07:00,4,69.28,69.31,69.18,69.21,11
20190701|2019-04-04 07:30,4,69.28,69.31,69.22,69.26,38
20190701|2019-04-04 08:00,4,69.21,69.24,69.03,69.03,31
20190701|2019-04-04 08:30,4,69.03,69.17,69,69.13,49
20190701|2019-04-04 09:00,4,69.18,69.22,68.89,68.89,81
20190701|2019-04-04 09:30,4,68.97,68.97,68.77,68.94,67
20190701|2019-04-04 10:00,4,69.01,69.3,69.01,69.23,87
20190701|2019-04-04 10:30,4,69.24,69.54,69.14,69.54,73
20190701|2019-04-04 11:00,4,69.48,69.48,69.26,69.32,36
20190701|2019-04-04 11:30,4,69.34,69.41,69.34,69.41,20
20190701|2019-04-04 12:00,4,69.43,69.49,69.34,69.34,12
20190701|2019-04-04 12:30,4,69.46,69.58,69.46,69.57,7
20190701|2019-04-04 13:00,4,69.55,69.55,68.96,68.96,134
20190701|2019-04-04 13:30,4,69.01,69.1,68.92,68.92,75
20190701|2019-04-04 14:00,4,68.91,68.91,68.8,68.91,7
20190701|2019-04-04 14:30,4,68.9,68.9,68.9,68.9,1
20190701|2019-04-04 15:00,4,68.87,68.87,68.85,68.85,2
20190701|2019-04-04 15:30,4,68.88,68.88,68.88,68.88,4
20190701|2019-04-04 19:00,5,68.85,68.85,68.85,68.85,1
20190701|2019-04-04 21:30,5,68.76,68.76,68.76,68.76,1
20190701|2019-04-04 22:00,5,68.82,68.84,68.82,68.84,2
20190701|2019-04-04 22:30,5,68.9,68.9,68.9,68.9,1
20190701|2019-04-05 01:30,5,68.84,68.84,68.82,68.82,3
20190701|2019-04-05 02:00,5,68.84,68.84,68.68,68.68,49
20190701|2019-04-05 02:30,5,68.81,68.83,68.69,68.69,11
20190701|2019-04-05 03:00,5,68.71,68.92,68.59,68.7,75
20190701|2019-04-05 03:30,5,68.74,68.91,68.66,68.87,64
20190701|2019-04-05 04:00,5,68.91,69.05,68.89,68.89,45
20190701|2019-04-05 04:30,5,68.85,68.91,68.81,68.9,115
20190701|2019-04-05 05:00,5,68.84,68.92,68.82,68.84,33
20190701|2019-04-05 05:30,5,68.79,68.81,68.74,68.8,17
20190701|2019-04-05 06:00,5,68.74,68.78,68.69,68.78,22
20190701|2019-04-05 06:30,5,68.74,68.79,68.65,68.7,17
20190701|2019-04-05 07:00,5,68.71,68.95,68.71,68.94,70
20190701|2019-04-05 07:30,5,68.92,69.06,68.84,68.93,64
20190701|2019-04-05 08:00,5,69.07,69.18,69.07,69.14,40
20190701|2019-04-05 08:30,5,69.27,69.4,69.17,69.4,63
20190701|2019-04-05 09:00,5,69.37,69.39,69.33,69.33,10
20190701|2019-04-05 09:30,5,69.3,69.39,69.19,69.19,32
20190701|2019-04-05 10:00,5,69.23,69.55,69.23,69.34,50
20190701|2019-04-05 10:30,5,69.38,69.59,69.38,69.55,54
20190701|2019-04-05 11:00,5,69.48,69.49,69.41,69.46,30
20190701|2019-04-05 11:30,5,69.48,69.57,69.43,69.55,52
20190701|2019-04-05 12:00,5,69.54,69.75,69.51,69.66,158
20190701|2019-04-05 12:30,5,69.66,69.98,69.66,69.95,134
20190701|2019-04-05 13:00,5,69.89,69.96,69.84,69.92,192
20190701|2019-04-05 13:30,5,69.91,70.02,69.9,69.99,99
20190701|2019-04-05 14:00,5,70.01,70.01,70.01,70.01,4
20190701|2019-04-05 14:30,5,70.03,70.03,70.03,70.03,1
20190701|2019-04-05 15:30,5,69.96,69.96,69.94,69.94,9
20190701|2019-04-07 17:00,8,70.29,70.29,70.29,70.29,2
20190701|2019-04-07 19:00,8,70.19,70.19,70.18,70.18,3
20190701|2019-04-07 19:30,8,70.29,70.29,70.29,70.29,1
20190701|2019-04-07 20:00,8,70.22,70.22,70.11,70.11,7
20190701|2019-04-07 20:30,8,70.31,70.31,70.23,70.29,4
20190701|2019-04-07 21:00,8,70.28,70.29,70.28,70.29,4
20190701|2019-04-07 22:00,8,70.31,70.31,70.29,70.29,4
20190701|2019-04-07 22:30,8,70.24,70.24,70.24,70.24,2
20190701|2019-04-08 01:00,8,70.23,70.25,70.23,70.23,3
20190701|2019-04-08 01:30,8,70.27,70.27,70.18,70.18,3
20190701|2019-04-08 02:00,8,70.14,70.29,70.11,70.28,29
20190701|2019-04-08 02:30,8,70.27,70.27,70.12,70.16,44
20190701|2019-04-08 03:00,8,70.16,70.35,70.14,70.34,34
20190701|2019-04-08 03:30,8,70.26,70.38,70.18,70.18,29
20190701|2019-04-08 04:00,8,70.24,70.36,70.21,70.34,43
20190701|2019-04-08 04:30,8,70.25,70.27,70.09,70.2,18
20190701|2019-04-08 05:00,8,70.22,70.37,70.22,70.36,25
20190701|2019-04-08 05:30,8,70.37,70.37,70.3,70.3,13
20190701|2019-04-08 06:00,8,70.26,70.26,70.22,70.23,15
20190701|2019-04-08 06:30,8,70.26,70.26,70.13,70.17,8
20190701|2019-04-08 07:00,8,70.21,70.25,70.11,70.19,28
20190701|2019-04-08 07:30,8,70.26,70.27,70,70.03,50
20190701|2019-04-08 08:00,8,70.04,70.25,70.04,70.25,24
20190701|2019-04-08 08:30,8,70.3,70.3,70.16,70.25,36
20190701|2019-04-08 09:00,8,70.22,70.41,70.17,70.39,67
20190701|2019-04-08 09:30,8,70.39,70.5,70.33,70.33,47
20190701|2019-04-08 10:00,8,70.3,70.48,70.3,70.37,61
20190701|2019-04-08 10:30,8,70.41,70.65,70.4,70.65,49
20190701|2019-04-08 11:00,8,70.6,70.6,70.52,70.53,19
20190701|2019-04-08 11:30,8,70.5,70.56,70.47,70.54,22
20190701|2019-04-08 12:00,8,70.56,70.62,70.51,70.53,18
20190701|2019-04-08 12:30,8,70.56,70.66,70.52,70.66,54
20190701|2019-04-08 13:00,8,70.61,70.65,70.56,70.62,72
20190701|2019-04-08 13:30,8,70.57,70.6,70.54,70.57,11
20190701|2019-04-08 14:30,8,70.59,70.59,70.59,70.59,1
20190701|2019-04-08 15:30,8,70.61,70.61,70.61,70.61,1
20190701|2019-04-08 19:00,9,70.67,70.8,70.67,70.77,6
20190701|2019-04-08 19:30,9,70.84,70.84,70.67,70.67,6
20190701|2019-04-08 20:00,9,70.77,70.78,70.77,70.78,2
20190701|2019-04-08 20:30,9,70.61,70.61,70.61,70.61,1
20190701|2019-04-08 21:00,9,70.55,70.59,70.55,70.59,2
20190701|2019-04-08 22:30,9,70.66,70.66,70.66,70.66,1
20190701|2019-04-09 00:00,9,70.66,70.66,70.64,70.64,2
20190701|2019-04-09 00:30,9,70.56,70.56,70.55,70.55,4
20190701|2019-04-09 01:30,9,70.44,70.44,70.44,70.44,1
20190701|2019-04-09 02:00,9,70.46,70.61,70.46,70.61,12
20190701|2019-04-09 02:30,9,70.65,70.68,70.64,70.67,28
20190701|2019-04-09 03:00,9,70.71,70.77,70.69,70.74,29
20190701|2019-04-09 03:30,9,70.74,70.81,70.65,70.68,55
20190701|2019-04-09 04:00,9,70.73,70.85,70.73,70.73,17
20190701|2019-04-09 04:30,9,70.7,70.79,70.61,70.66,77
20190701|2019-04-09 05:00,9,70.59,70.63,70.5,70.5,47
20190701|2019-04-09 05:30,9,70.53,70.65,70.52,70.65,28
20190701|2019-04-09 06:00,9,70.62,70.66,70.56,70.56,22
20190701|2019-04-09 06:30,9,70.55,70.62,70.5,70.5,23
20190701|2019-04-09 07:00,9,70.52,70.52,70.35,70.36,69
20190701|2019-04-09 07:30,9,70.34,70.37,70.2,70.3,53
20190701|2019-04-09 08:00,9,70.37,70.51,70.21,70.3,74
20190701|2019-04-09 08:30,9,70.3,70.3,70.02,70.09,65
20190701|2019-04-09 09:00,9,70.14,70.36,69.86,70.33,66
20190701|2019-04-09 09:30,9,70.29,70.34,70.03,70.12,73
20190701|2019-04-09 10:00,9,70.14,70.2,69.97,70.2,52
20190701|2019-04-09 10:30,9,70.21,70.34,70.18,70.22,58
20190701|2019-04-09 11:00,9,70.3,70.35,70.28,70.28,36
20190701|2019-04-09 11:30,9,70.24,70.29,70.22,70.23,17
20190701|2019-04-09 12:00,9,70.19,70.29,70.19,70.29,55
20190701|2019-04-09 12:30,9,70.24,70.32,70.21,70.32,22
20190701|2019-04-09 13:00,9,70.22,70.22,70.05,70.17,66
20190701|2019-04-09 13:30,9,70.19,70.22,70.15,70.18,26
20190701|2019-04-09 14:00,9,70.21,70.22,70.21,70.22,6
20190701|2019-04-09 14:30,9,70.22,70.25,70.19,70.19,15
20190701|2019-04-09 15:00,9,70.24,70.24,70.2,70.2,22
20190701|2019-04-09 15:30,9,70.25,70.25,70.25,70.25,1
20190701|2019-04-09 19:00,10,70.4,70.4,70.4,70.4,2
20190701|2019-04-09 19:30,10,70.34,70.34,70.34,70.34,1
20190701|2019-04-09 20:00,10,70.28,70.28,70.23,70.25,10
20190701|2019-04-09 20:30,10,70.23,70.24,70.23,70.24,2
20190701|2019-04-09 22:00,10,70.19,70.19,70.19,70.19,1
20190701|2019-04-09 23:00,10,70.17,70.18,70.17,70.17,3
20190701|2019-04-09 23:30,10,70.24,70.24,70.24,70.24,1
20190701|2019-04-10 00:00,10,70.23,70.23,70.23,70.23,1
20190701|2019-04-10 00:30,10,70.24,70.27,70.23,70.27,3
20190701|2019-04-10 02:00,10,70.32,70.41,70.31,70.36,48
20190701|2019-04-10 02:30,10,70.36,70.44,70.32,70.37,82
20190701|2019-04-10 03:00,10,70.42,70.47,70.29,70.4,105
20190701|2019-04-10 03:30,10,70.42,70.51,70.4,70.42,130
20190701|2019-04-10 04:00,10,70.42,70.57,70.42,70.55,123
20190701|2019-04-10 04:30,10,70.56,70.64,70.52,70.62,83
20190701|2019-04-10 05:00,10,70.63,70.63,70.46,70.5,99
20190701|2019-04-10 05:30,10,70.48,70.54,70.43,70.45,110
20190701|2019-04-10 06:00,10,70.44,70.57,70.44,70.51,95
20190701|2019-04-10 06:30,10,70.44,70.45,70.38,70.41,19
20190701|2019-04-10 07:00,10,70.43,70.51,70.3,70.31,51
20190701|2019-04-10 07:30,10,70.35,70.39,70.3,70.39,52
20190701|2019-04-10 08:00,10,70.37,70.46,70.33,70.43,90
20190701|2019-04-10 08:30,10,70.43,70.64,70.37,70.64,129
20190701|2019-04-10 09:00,10,70.63,70.65,70.51,70.58,124
20190701|2019-04-10 09:30,10,70.55,70.76,70.43,70.7,311
20190701|2019-04-10 10:00,10,70.69,71.07,70.68,70.89,142
20190701|2019-04-10 10:30,10,70.94,71,70.8,70.98,137
20190701|2019-04-10 11:00,10,71,71.2,70.94,71.1,100
20190701|2019-04-10 11:30,10,71.12,71.27,71.12,71.26,40
20190701|2019-04-10 12:00,10,71.23,71.3,71.17,71.24,46
20190701|2019-04-10 12:30,10,71.21,71.29,71.2,71.21,67
20190701|2019-04-10 13:00,10,71.26,71.34,71.23,71.29,102
20190701|2019-04-10 13:30,10,71.27,71.29,71.21,71.26,44
20190701|2019-04-10 14:00,10,71.27,71.27,71.22,71.22,17
20190701|2019-04-10 15:00,10,71.2,71.21,71.19,71.19,5
20190701|2019-04-10 15:30,10,71.21,71.21,71.17,71.19,9
20190701|2019-04-10 18:30,11,71.09,71.09,71.09,71.09,3
20190701|2019-04-10 19:00,11,71.14,71.14,71.14,71.14,4
20190701|2019-04-10 19:30,11,71.16,71.17,71.16,71.17,2
20190701|2019-04-10 20:00,11,71.16,71.16,71.16,71.16,1
20190701|2019-04-10 21:30,11,71.13,71.13,71.12,71.13,3
20190701|2019-04-10 22:00,11,71.06,71.06,70.99,70.99,2
20190701|2019-04-10 22:30,11,70.94,70.98,70.94,70.98,4
20190701|2019-04-11 00:30,11,71.01,71.01,70.98,70.98,2
20190701|2019-04-11 01:30,11,71.01,71.09,71,71,7
20190701|2019-04-11 02:00,11,71,71,70.9,70.9,18
20190701|2019-04-11 02:30,11,70.94,70.94,70.83,70.86,31
20190701|2019-04-11 03:00,11,70.89,71.08,70.89,71.08,309
20190701|2019-04-11 03:30,11,71.07,71.1,70.97,70.97,32
20190701|2019-04-11 04:00,11,71,71.05,70.88,70.88,17
20190701|2019-04-11 04:30,11,70.8,70.88,70.77,70.88,35
20190701|2019-04-11 05:00,11,70.9,70.9,70.79,70.82,25
20190701|2019-04-11 05:30,11,70.81,70.88,70.71,70.79,34
20190701|2019-04-11 06:00,11,70.83,70.9,70.68,70.7,29
20190701|2019-04-11 06:30,11,70.72,70.74,70.66,70.7,33
20190701|2019-04-11 07:00,11,70.72,70.72,70.57,70.59,51
20190701|2019-04-11 07:30,11,70.6,70.73,70.41,70.7,73
20190701|2019-04-11 08:00,11,70.73,70.9,70.72,70.9,46
20190701|2019-04-11 08:30,11,70.84,70.96,70.8,70.85,49
20190701|2019-04-11 09:00,11,70.86,70.99,70.68,70.68,73
20190701|2019-04-11 09:30,11,70.64,70.9,70.62,70.9,57
20190701|2019-04-11 10:00,11,70.8,70.95,70.75,70.79,59
20190701|2019-04-11 10:30,11,70.78,70.8,70.4,70.56,78
20190701|2019-04-11 11:00,11,70.52,70.56,70.2,70.23,545
20190701|2019-04-11 11:30,11,70.24,70.33,70.18,70.24,51
20190701|2019-04-11 12:00,11,70.28,70.33,70.19,70.3,40
20190701|2019-04-11 12:30,11,70.3,70.41,70.3,70.41,6
20190701|2019-04-11 13:00,11,70.38,70.49,70.33,70.43,85
20190701|2019-04-11 13:30,11,70.45,70.45,70.38,70.38,5
20190701|2019-04-11 14:00,11,70.48,70.48,70.43,70.43,2
20190701|2019-04-11 15:00,11,70.53,70.53,70.53,70.53,1
20190701|2019-04-11 15:30,11,70.52,70.52,70.52,70.52,7
20190701|2019-04-11 18:00,12,70.56,70.56,70.56,70.56,1
20190701|2019-04-11 20:00,12,70.62,70.62,70.62,70.62,1
20190701|2019-04-11 22:30,12,70.59,70.59,70.59,70.59,1
20190701|2019-04-11 23:30,12,70.63,70.63,70.63,70.63,1
20190701|2019-04-12 00:30,12,70.64,70.67,70.64,70.67,2
20190701|2019-04-12 01:30,12,70.62,70.62,70.56,70.56,3
20190701|2019-04-12 02:30,12,70.58,70.65,70.51,70.54,43
20190701|2019-04-12 03:00,12,70.54,70.99,70.54,70.95,153
20190701|2019-04-12 03:30,12,70.96,71.06,70.88,71.06,71
20190701|2019-04-12 04:00,12,71.02,71.11,71,71.11,28
20190701|2019-04-12 04:30,12,71.11,71.15,71.11,71.15,9
20190701|2019-04-12 05:00,12,71.16,71.18,71.1,71.16,18
20190701|2019-04-12 05:30,12,71.19,71.27,71.18,71.26,23
20190701|2019-04-12 06:00,12,71.28,71.28,71.15,71.16,45
20190701|2019-04-12 06:30,12,71.18,71.2,71.16,71.17,18
20190701|2019-04-12 07:00,12,71.17,71.29,71.17,71.22,40
20190701|2019-04-12 07:30,12,71.18,71.27,71.18,71.27,40
20190701|2019-04-12 08:00,12,71.26,71.26,71,71.04,41
20190701|2019-04-12 08:30,12,71.03,71.05,70.9,70.9,30
20190701|2019-04-12 09:00,12,70.87,71.02,70.8,71.02,78
20190701|2019-04-12 09:30,12,71.01,71.06,70.87,71,89
20190701|2019-04-12 10:00,12,71.04,71.12,70.95,71.1,49
20190701|2019-04-12 10:30,12,71.12,71.16,71,71.02,57
20190701|2019-04-12 11:00,12,71.08,71.11,70.99,71.04,39
20190701|2019-04-12 11:30,12,71.03,71.12,71.03,71.12,42
20190701|2019-04-12 12:00,12,71.15,71.2,71.11,71.18,231
20190701|2019-04-12 12:30,12,71.18,71.35,71.16,71.33,120
20190701|2019-04-12 13:00,12,71.29,71.37,71.03,71.03,51
20190701|2019-04-12 13:30,12,71.04,71.06,70.99,71.06,35
20190701|2019-04-12 14:00,12,71.04,71.05,71.02,71.02,17
20190701|2019-04-12 14:30,12,71,71.01,71,71.01,28
20190701|2019-04-12 15:00,12,71.04,71.07,71.04,71.06,13
20190701|2019-04-12 15:30,12,71.03,71.03,70.99,70.99,3
20190701|2019-04-14 17:00,15,71,71,70.81,70.81,4
20190701|2019-04-14 19:00,15,71,71,70.97,70.97,2
20190701|2019-04-14 19:30,15,70.76,70.78,70.76,70.78,5
20190701|2019-04-14 20:00,15,70.73,70.73,70.73,70.73,2
20190701|2019-04-14 20:30,15,70.82,70.9,70.82,70.9,3
20190701|2019-04-14 21:30,15,70.98,70.99,70.93,70.93,3
20190701|2019-04-14 22:00,15,70.97,71.02,70.97,71.02,2
20190701|2019-04-15 00:30,15,70.83,70.83,70.83,70.83,1
20190701|2019-04-15 01:30,15,70.96,70.98,70.92,70.92,5
20190701|2019-04-15 02:30,15,70.85,70.98,70.82,70.98,17
20190701|2019-04-15 03:00,15,70.94,71,70.91,71,15
20190701|2019-04-15 03:30,15,71.02,71.02,70.87,70.9,110
20190701|2019-04-15 04:00,15,70.91,70.91,70.55,70.55,55
20190701|2019-04-15 04:30,15,70.53,70.61,70.53,70.55,19
20190701|2019-04-15 05:00,15,70.55,70.55,70.42,70.54,21
20190701|2019-04-15 05:30,15,70.57,70.6,70.48,70.52,10
20190701|2019-04-15 06:00,15,70.54,70.54,70.38,70.43,41
20190701|2019-04-15 06:30,15,70.47,70.56,70.45,70.56,54
20190701|2019-04-15 07:00,15,70.53,70.55,70.44,70.49,32
20190701|2019-04-15 07:30,15,70.49,70.61,70.46,70.61,51
20190701|2019-04-15 08:00,15,70.58,70.68,70.51,70.66,18
20190701|2019-04-15 08:30,15,70.8,70.83,70.59,70.83,596
20190701|2019-04-15 09:00,15,70.88,70.97,70.75,70.75,44
20190701|2019-04-15 09:30,15,70.8,70.84,70.55,70.8,73
20190701|2019-04-15 10:00,15,70.7,70.72,70.54,70.54,85
20190701|2019-04-15 10:30,15,70.56,70.71,70.55,70.57,49
20190701|2019-04-15 11:00,15,70.55,70.72,70.54,70.63,58
20190701|2019-04-15 11:30,15,70.63,70.74,70.6,70.69,86
20190701|2019-04-15 12:00,15,70.65,70.71,70.65,70.67,17
20190701|2019-04-15 12:30,15,70.68,70.7,70.66,70.66,7
20190701|2019-04-15 13:00,15,70.65,70.77,70.57,70.77,31
20190701|2019-04-15 13:30,15,70.79,70.79,70.79,70.79,5
20190701|2019-04-15 14:00,15,70.82,70.82,70.8,70.8,2
20190701|2019-04-15 15:00,15,70.81,70.81,70.81,70.81,25
20190701|2019-04-15 15:30,15,70.81,70.81,70.8,70.8,3
20190701|2019-04-15 19:30,16,70.78,70.78,70.78,70.78,1
20190701|2019-04-15 20:00,16,70.67,70.67,70.67,70.67,1
20190701|2019-04-15 22:00,16,70.5,70.5,70.5,70.5,1
20190701|2019-04-15 22:30,16,70.56,70.56,70.56,70.56,1
20190701|2019-04-15 23:00,16,70.55,70.55,70.55,70.55,1
20190701|2019-04-16 00:00,16,70.59,70.59,70.58,70.58,6
20190701|2019-04-16 00:30,16,70.51,70.51,70.51,70.51,1
20190701|2019-04-16 01:00,16,70.45,70.45,70.44,70.44,3
20190701|2019-04-16 01:30,16,70.47,70.47,70.47,70.47,1
20190701|2019-04-16 02:00,16,70.47,70.51,70.47,70.51,15
20190701|2019-04-16 02:30,16,70.52,70.67,70.52,70.61,16
20190701|2019-04-16 03:00,16,70.57,70.61,70.4,70.4,17
20190701|2019-04-16 03:30,16,70.38,70.54,70.38,70.53,123
20190701|2019-04-16 04:00,16,70.49,70.55,70.37,70.5,30
20190701|2019-04-16 04:30,16,70.47,70.67,70.42,70.65,69
20190701|2019-04-16 05:00,16,70.67,70.82,70.66,70.82,44
20190701|2019-04-16 05:30,16,70.76,70.77,70.66,70.66,18
20190701|2019-04-16 06:00,16,70.64,70.82,70.63,70.82,15
20190701|2019-04-16 06:30,16,70.77,70.89,70.75,70.89,75
20190701|2019-04-16 07:00,16,70.89,70.93,70.84,70.9,59
20190701|2019-04-16 07:30,16,70.9,70.9,70.78,70.81,63
20190701|2019-04-16 08:00,16,70.76,70.76,70.65,70.7,38
20190701|2019-04-16 08:30,16,70.7,70.72,70.32,70.44,144
20190701|2019-04-16 09:00,16,70.47,70.69,70.42,70.69,115
20190701|2019-04-16 09:30,16,70.68,70.8,70.68,70.76,40
20190701|2019-04-16 10:00,16,70.72,70.79,70.61,70.64,149
20190701|2019-04-16 10:30,16,70.7,70.84,70.68,70.84,57
20190701|2019-04-16 11:00,16,70.84,70.85,70.76,70.85,26
20190701|2019-04-16 11:30,16,70.84,70.89,70.8,70.86,19
20190701|2019-04-16 12:00,16,70.87,70.96,70.83,70.92,46
20190701|2019-04-16 12:30,16,70.95,70.95,70.88,70.91,47
20190701|2019-04-16 13:00,16,70.92,71.23,70.89,71.19,81
20190701|2019-04-16 13:30,16,71.25,71.25,71.2,71.21,13
20190701|2019-04-16 14:00,16,71.15,71.15,71.12,71.12,3
20190701|2019-04-16 14:30,16,71.12,71.22,71.12,71.22,3
20190701|2019-04-16 15:00,16,71.18,71.19,71.18,71.19,9
20190701|2019-04-16 15:30,16,71.31,71.44,71.24,71.41,14
20190701|2019-04-16 19:00,17,71.4,71.4,71.4,71.4,1
20190701|2019-04-16 19:30,17,71.38,71.38,71.38,71.38,1
20190701|2019-04-16 20:00,17,71.37,71.37,71.37,71.37,1
20190701|2019-04-16 21:00,17,71.41,71.53,71.41,71.44,26
20190701|2019-04-16 21:30,17,71.48,71.5,71.47,71.5,5
20190701|2019-04-16 22:30,17,71.41,71.41,71.41,71.41,3
20190701|2019-04-17 00:00,17,71.45,71.45,71.45,71.45,1
20190701|2019-04-17 00:30,17,71.48,71.51,71.48,71.51,2
20190701|2019-04-17 01:00,17,71.51,71.57,71.49,71.53,7
20190701|2019-04-17 02:00,17,71.42,71.53,71.42,71.53,8
20190701|2019-04-17 02:30,17,71.52,71.52,71.45,71.45,26
20190701|2019-04-17 03:00,17,71.49,71.64,71.49,71.6,36
20190701|2019-04-17 03:30,17,71.56,71.68,71.54,71.56,41
20190701|2019-04-17 04:00,17,71.59,71.59,71.49,71.54,16
20190701|2019-04-17 04:30,17,71.54,71.59,71.54,71.58,6
20190701|2019-04-17 05:00,17,71.67,71.71,71.65,71.68,14
20190701|2019-04-17 05:30,17,71.69,71.73,71.58,71.58,9
20190701|2019-04-17 06:00,17,71.58,71.63,71.53,71.54,21
20190701|2019-04-17 06:30,17,71.51,71.58,71.49,71.58,19
20190701|2019-04-17 07:00,17,71.57,71.57,71.51,71.51,17
20190701|2019-04-17 07:30,17,71.55,71.55,71.49,71.49,35
20190701|2019-04-17 08:00,17,71.47,71.55,71.23,71.25,83
20190701|2019-04-17 08:30,17,71.24,71.34,71.18,71.19,57
20190701|2019-04-17 09:00,17,71.23,71.27,71.15,71.23,57
20190701|2019-04-17 09:30,17,71.2,71.36,70.99,71.03,110
20190701|2019-04-17 10:00,17,71.05,71.22,71.01,71.19,139
20190701|2019-04-17 10:30,17,71.19,71.34,71.11,71.33,81
20190701|2019-04-17 11:00,17,71.24,71.41,71.24,71.37,58
20190701|2019-04-17 11:30,17,71.36,71.38,71.21,71.24,69
20190701|2019-04-17 12:00,17,71.25,71.29,71.17,71.25,19
20190701|2019-04-17 12:30,17,71.19,71.25,71.16,71.19,58
20190701|2019-04-17 13:00,17,71.21,71.31,71.03,71.14,98
20190701|2019-04-17 13:30,17,71.18,71.2,71.05,71.07,28
20190701|2019-04-17 14:00,17,71.06,71.06,71.06,71.06,1
20190701|2019-04-17 15:30,17,71.07,71.07,71.06,71.06,3
20190701|2019-04-17 17:30,18,71.02,71.02,71.02,71.02,1
20190701|2019-04-17 19:30,18,70.95,70.99,70.95,70.99,5
20190701|2019-04-17 20:00,18,70.96,70.96,70.83,70.86,8
20190701|2019-04-17 21:00,18,70.85,70.85,70.85,70.85,1
20190701|2019-04-17 21:30,18,70.91,70.91,70.9,70.9,2
20190701|2019-04-17 22:00,18,70.91,70.91,70.91,70.91,1
20190701|2019-04-17 22:30,18,71.03,71.03,71.01,71.01,2
20190701|2019-04-17 23:00,18,71.04,71.23,71.04,71.23,30
20190701|2019-04-17 23:30,18,71.19,71.19,71.15,71.17,16
20190701|2019-04-18 00:00,18,71.14,71.14,71.13,71.13,4
20190701|2019-04-18 00:30,18,71.08,71.08,71.08,71.08,3
20190701|2019-04-18 01:00,18,71.03,71.07,71.03,71.07,4
20190701|2019-04-18 01:30,18,71.01,71.01,70.87,70.88,14
20190701|2019-04-18 02:00,18,70.88,70.93,70.83,70.89,50
20190701|2019-04-18 02:30,18,70.86,70.88,70.71,70.71,19
20190701|2019-04-18 03:00,18,70.79,70.81,70.71,70.76,24
20190701|2019-04-18 03:30,18,70.79,70.86,70.73,70.86,10
20190701|2019-04-18 04:00,18,70.85,70.95,70.83,70.94,40
20190701|2019-04-18 04:30,18,70.96,71,70.89,70.96,22
20190701|2019-04-18 05:00,18,70.97,71.09,70.96,71.05,36
20190701|2019-04-18 05:30,18,71.05,71.11,71.05,71.07,37
20190701|2019-04-18 06:00,18,71.08,71.36,71.08,71.28,89
20190701|2019-04-18 06:30,18,71.26,71.35,71.19,71.35,21
20190701|2019-04-18 07:00,18,71.37,71.39,71.3,71.33,19
20190701|2019-04-18 07:30,18,71.34,71.44,71.29,71.42,49
20190701|2019-04-18 08:00,18,71.45,71.45,71.22,71.35,60
20190701|2019-04-18 08:30,18,71.31,71.31,71.15,71.2,52
20190701|2019-04-18 09:00,18,71.16,71.23,71.09,71.2,30
20190701|2019-04-18 09:30,18,71.23,71.29,71.05,71.11,56
20190701|2019-04-18 10:00,18,71.12,71.23,71.08,71.23,42
20190701|2019-04-18 10:30,18,71.25,71.25,71.16,71.16,34
20190701|2019-04-18 11:00,18,71.18,71.18,71.05,71.1,11
20190701|2019-04-18 11:30,18,71.08,71.19,71.08,71.14,31
20190701|2019-04-18 12:00,18,71.12,71.24,71.12,71.24,223
20190701|2019-04-18 12:30,18,71.31,71.43,71.31,71.4,77
20190701|2019-04-18 13:00,18,71.43,71.45,71.35,71.42,50
20190701|2019-04-18 13:30,18,71.39,71.44,71.39,71.43,41
20190701|2019-04-18 14:00,18,71.33,71.33,71.33,71.33,1
20190701|2019-04-18 14:30,18,71.4,71.4,71.39,71.4,3
20190701|2019-04-18 15:00,18,71.42,71.42,71.42,71.42,2
20190701|2019-04-18 15:30,18,71.42,71.42,71.41,71.41,3
20190701|2019-04-21 17:00,22,71.54,71.54,71.4,71.4,3
20190701|2019-04-21 17:30,22,71.68,71.68,71.68,71.68,20
20190701|2019-04-21 18:00,22,71.74,71.78,71.74,71.78,2
20190701|2019-04-21 18:30,22,71.83,71.86,71.81,71.86,5
20190701|2019-04-21 19:00,22,71.9,72,71.9,72,17
20190701|2019-04-21 19:30,22,72.01,72.08,72.01,72.08,9
20190701|2019-04-21 20:00,22,72.13,72.34,72.11,72.31,20
20190701|2019-04-21 20:30,22,72.3,72.65,72.3,72.63,38
20190701|2019-04-21 21:00,22,72.68,73.15,72.68,72.96,55
20190701|2019-04-21 21:30,22,72.93,73.63,72.93,73.63,28
20190701|2019-04-21 22:00,22,73.62,73.62,73.22,73.26,59
20190701|2019-04-21 22:30,22,73.23,73.23,73.11,73.17,15
20190701|2019-04-21 23:00,22,73.16,73.2,73.13,73.16,7
20190701|2019-04-21 23:30,22,73.16,73.23,73.16,73.23,6
20190701|2019-04-22 00:00,22,73.14,73.14,73.04,73.12,21
20190701|2019-04-22 00:30,22,73.1,73.11,73.08,73.08,5
20190701|2019-04-22 01:00,22,73.03,73.07,73,73.03,10
20190701|2019-04-22 01:30,22,73.08,73.08,72.98,73.01,13
20190701|2019-04-22 02:00,22,73.2,73.4,73.14,73.4,37
20190701|2019-04-22 02:30,22,73.46,73.6,73.26,73.28,97
20190701|2019-04-22 03:00,22,73.22,73.39,73.2,73.31,78
20190701|2019-04-22 03:30,22,73.27,73.44,73.27,73.36,49
20190701|2019-04-22 04:00,22,73.3,73.3,73.11,73.12,122
20190701|2019-04-22 04:30,22,73.07,73.23,73.05,73.19,28
20190701|2019-04-22 05:00,22,73.24,73.29,73.24,73.24,8
20190701|2019-04-22 05:30,22,73.16,73.16,73.04,73.06,18
20190701|2019-04-22 06:00,22,73.01,73.1,72.94,73.04,20
20190701|2019-04-22 06:30,22,73.03,73.09,72.96,73.09,41
20190701|2019-04-22 07:00,22,73.15,73.53,73.14,73.38,123
20190701|2019-04-22 07:30,22,73.3,73.35,73.12,73.13,149
20190701|2019-04-22 08:00,22,73.1,73.1,72.95,73.05,121
20190701|2019-04-22 08:30,22,73.08,73.32,73.08,73.24,116
20190701|2019-04-22 09:00,22,73.26,73.4,73.24,73.35,65
20190701|2019-04-22 09:30,22,73.34,73.39,73.21,73.27,44
20190701|2019-04-22 10:00,22,73.19,73.42,73.14,73.42,69
20190701|2019-04-22 10:30,22,73.48,73.72,73.41,73.72,74
20190701|2019-04-22 11:00,22,73.74,73.83,73.7,73.8,71
20190701|2019-04-22 11:30,22,73.76,73.76,73.66,73.66,25
20190701|2019-04-22 12:00,22,73.65,73.65,73.39,73.39,35
20190701|2019-04-22 12:30,22,73.36,73.59,73.36,73.58,77
20190701|2019-04-22 13:00,22,73.55,73.59,73.25,73.43,233
20190701|2019-04-22 13:30,22,73.42,73.56,73.42,73.55,85
20190701|2019-04-22 14:00,22,73.52,73.52,73.51,73.51,5
20190701|2019-04-22 14:30,22,73.53,73.53,73.45,73.45,13
20190701|2019-04-22 15:00,22,73.44,73.48,73.44,73.47,9
20190701|2019-04-22 15:30,22,73.5,73.5,73.45,73.45,5
20190701|2019-04-22 17:00,23,73.63,73.69,73.6,73.69,21
20190701|2019-04-22 18:30,23,73.66,73.66,73.66,73.66,1
20190701|2019-04-22 19:00,23,73.76,73.76,73.74,73.74,3
20190701|2019-04-22 19:30,23,73.66,73.67,73.66,73.67,4
20190701|2019-04-22 20:00,23,73.6,73.67,73.6,73.67,3
20190701|2019-04-22 20:30,23,73.69,73.8,73.66,73.8,12
20190701|2019-04-22 21:00,23,73.8,73.82,73.8,73.8,3
20190701|2019-04-22 21:30,23,73.72,73.74,73.7,73.7,7
20190701|2019-04-22 22:00,23,73.69,73.72,73.65,73.67,26
20190701|2019-04-22 22:30,23,73.68,73.69,73.63,73.63,19
20190701|2019-04-22 23:00,23,73.63,73.64,73.61,73.62,25
20190701|2019-04-22 23:30,23,73.63,73.64,73.61,73.63,20
20190701|2019-04-23 00:00,23,73.63,73.74,73.63,73.7,22
20190701|2019-04-23 00:30,23,73.7,73.83,73.68,73.78,37
20190701|2019-04-23 01:00,23,73.79,73.9,73.79,73.9,47
20190701|2019-04-23 01:30,23,73.93,74,73.86,73.97,44
20190701|2019-04-23 02:00,23,73.91,73.91,73.67,73.68,84
20190701|2019-04-23 02:30,23,73.65,73.7,73.56,73.67,118
20190701|2019-04-23 03:00,23,73.68,73.86,73.56,73.67,96
20190701|2019-04-23 03:30,23,73.67,74,73.67,73.9,169
20190701|2019-04-23 04:00,23,73.92,73.94,73.81,73.91,105
20190701|2019-04-23 04:30,23,73.91,73.91,73.72,73.76,93
20190701|2019-04-23 05:00,23,73.76,73.77,73.64,73.65,110
20190701|2019-04-23 05:30,23,73.64,73.69,73.56,73.69,138
20190701|2019-04-23 06:00,23,73.67,73.67,73.5,73.58,112
20190701|2019-04-23 06:30,23,73.59,73.61,73.37,73.41,99
20190701|2019-04-23 07:00,23,73.43,73.54,73.39,73.5,134
20190701|2019-04-23 07:30,23,73.47,73.49,73.43,73.45,31
20190701|2019-04-23 08:00,23,73.51,73.55,73.42,73.51,63
20190701|2019-04-23 08:30,23,73.51,73.71,73.51,73.64,156
20190701|2019-04-23 09:00,23,73.67,73.75,73.6,73.75,105
20190701|2019-04-23 09:30,23,73.72,73.95,73.69,73.91,135
20190701|2019-04-23 10:00,23,73.91,74.06,73.78,73.78,172
20190701|2019-04-23 10:30,23,73.76,73.9,73.68,73.75,140
20190701|2019-04-23 11:00,23,73.77,73.78,73.68,73.7,83
20190701|2019-04-23 11:30,23,73.69,73.69,73.57,73.66,120
20190701|2019-04-23 12:00,23,73.69,73.79,73.68,73.75,66
20190701|2019-04-23 12:30,23,73.75,73.77,73.69,73.72,50
20190701|2019-04-23 13:00,23,73.73,73.94,73.7,73.9,199
20190701|2019-04-23 13:30,23,73.91,73.95,73.9,73.91,52
20190701|2019-04-23 14:00,23,73.95,73.96,73.91,73.91,20
20190701|2019-04-23 14:30,23,73.87,73.87,73.85,73.86,19
20190701|2019-04-23 15:00,23,73.86,73.89,73.86,73.89,6
20190701|2019-04-23 15:30,23,73.8,73.81,73.48,73.77,21
20190701|2019-04-23 17:00,24,73.72,73.72,73.72,73.72,1
20190701|2019-04-23 17:30,24,73.77,73.77,73.65,73.65,45
20190701|2019-04-23 18:00,24,73.65,73.65,73.65,73.65,2
20190701|2019-04-23 18:30,24,73.59,73.6,73.58,73.6,11
20190701|2019-04-23 19:00,24,73.6,73.6,73.48,73.48,55
20190701|2019-04-23 19:30,24,73.52,73.61,73.52,73.61,19
20190701|2019-04-23 20:00,24,73.6,73.6,73.53,73.53,13
20190701|2019-04-23 20:30,24,73.47,73.47,73.47,73.47,3
20190701|2019-04-23 21:00,24,73.5,73.5,73.44,73.47,6
20190701|2019-04-23 21:30,24,73.49,73.51,73.48,73.49,17
20190701|2019-04-23 22:00,24,73.48,73.5,73.47,73.49,11
20190701|2019-04-23 22:30,24,73.51,73.55,73.51,73.54,24
20190701|2019-04-23 23:00,24,73.5,73.5,73.49,73.49,4
20190701|2019-04-23 23:30,24,73.5,73.53,73.5,73.53,2
20190701|2019-04-24 00:00,24,73.53,73.53,73.53,73.53,3
20190701|2019-04-24 00:30,24,73.54,73.64,73.54,73.62,11
20190701|2019-04-24 01:00,24,73.62,73.62,73.55,73.55,17
20190701|2019-04-24 01:30,24,73.55,73.57,73.46,73.46,23
20190701|2019-04-24 02:00,24,73.5,73.51,73.45,73.45,21
20190701|2019-04-24 02:30,24,73.46,73.46,73.42,73.42,15
20190701|2019-04-24 03:00,24,73.54,73.64,73.51,73.58,63
20190701|2019-04-24 03:30,24,73.58,73.73,73.52,73.73,141
20190701|2019-04-24 04:00,24,73.74,73.76,73.65,73.68,58
20190701|2019-04-24 04:30,24,73.68,73.84,73.68,73.79,131
20190701|2019-04-24 05:00,24,73.82,73.83,73.77,73.77,12
20190701|2019-04-24 05:30,24,73.77,73.84,73.74,73.77,33
20190701|2019-04-24 06:00,24,73.75,73.75,73.7,73.7,9
20190701|2019-04-24 06:30,24,73.71,73.89,73.71,73.89,45
20190701|2019-04-24 07:00,24,73.89,73.92,73.77,73.81,74
20190701|2019-04-24 07:30,24,73.82,73.97,73.81,73.96,83
20190701|2019-04-24 08:00,24,73.83,73.97,73.83,73.97,57
20190701|2019-04-24 08:30,24,73.94,73.94,73.85,73.9,86
20190701|2019-04-24 09:00,24,73.86,74.01,73.75,73.97,97
20190701|2019-04-24 09:30,24,73.93,74.04,73.6,73.65,368
20190701|2019-04-24 10:00,24,73.71,73.86,73.58,73.69,92
20190701|2019-04-24 10:30,24,73.69,73.85,73.62,73.85,93
20190701|2019-04-24 11:00,24,73.8,73.82,73.7,73.7,152
20190701|2019-04-24 11:30,24,73.67,73.81,73.65,73.79,87
20190701|2019-04-24 12:00,24,73.75,73.75,73.66,73.74,79
20190701|2019-04-24 12:30,24,73.74,73.81,73.69,73.81,115
20190701|2019-04-24 13:00,24,73.79,73.98,73.75,73.77,182
20190701|2019-04-24 13:30,24,73.76,73.81,73.64,73.81,131
20190701|2019-04-24 14:00,24,73.8,73.8,73.77,73.79,6
20190701|2019-04-24 14:30,24,73.8,73.8,73.74,73.75,5
20190701|2019-04-24 15:00,24,73.76,73.76,73.73,73.73,9
20190701|2019-04-24 15:30,24,73.73,73.74,73.72,73.74,8
20190701|2019-04-24 18:30,25,73.71,73.71,73.71,73.71,1
20190701|2019-04-24 19:00,25,73.67,73.67,73.57,73.57,8
20190701|2019-04-24 19:30,25,73.57,73.6,73.57,73.6,2
20190701|2019-04-24 20:00,25,73.62,73.62,73.52,73.54,20
20190701|2019-04-24 20:30,25,73.55,73.56,73.54,73.55,48
20190701|2019-04-24 21:00,25,73.64,73.71,73.64,73.67,6
20190701|2019-04-24 21:30,25,73.7,73.76,73.7,73.74,14
20190701|2019-04-24 22:00,25,73.76,73.86,73.76,73.86,4
20190701|2019-04-24 23:00,25,73.83,73.89,73.83,73.89,5
20190701|2019-04-25 00:00,25,73.86,73.86,73.86,73.86,1
20190701|2019-04-25 00:30,25,73.9,74,73.89,73.99,81
20190701|2019-04-25 01:00,25,73.97,74.01,73.94,73.99,55
20190701|2019-04-25 01:30,25,73.99,74.19,73.99,74.08,194
20190701|2019-04-25 02:00,25,74.07,74.12,74.02,74.1,154
20190701|2019-04-25 02:30,25,74.1,74.42,74.08,74.4,219
20190701|2019-04-25 03:00,25,74.4,74.56,74.35,74.44,168
20190701|2019-04-25 03:30,25,74.45,74.55,74.38,74.49,145
20190701|2019-04-25 04:00,25,74.48,74.55,74.42,74.47,163
20190701|2019-04-25 04:30,25,74.46,74.72,74.43,74.63,190
20190701|2019-04-25 05:00,25,74.65,74.73,74.5,74.55,120
20190701|2019-04-25 05:30,25,74.52,74.54,74.35,74.41,195
20190701|2019-04-25 06:00,25,74.4,74.55,74.31,74.42,149
20190701|2019-04-25 06:30,25,74.42,74.6,74.41,74.42,102
20190701|2019-04-25 07:00,25,74.43,74.46,74.38,74.39,78
20190701|2019-04-25 07:30,25,74.37,74.39,74.24,74.24,89
20190701|2019-04-25 08:00,25,74.22,74.27,74.11,74.22,115
20190701|2019-04-25 08:30,25,74.22,74.31,74.21,74.31,136
20190701|2019-04-25 09:00,25,74.27,74.32,74.11,74.32,147
20190701|2019-04-25 09:30,25,74.32,74.32,74.16,74.27,130
20190701|2019-04-25 10:00,25,74.28,74.32,74.2,74.3,97
20190701|2019-04-25 10:30,25,74.21,74.27,74.15,74.27,89
20190701|2019-04-25 11:00,25,74.21,74.21,74.12,74.14,97
20190701|2019-04-25 11:30,25,74.15,74.19,74.1,74.12,69
20190701|2019-04-25 12:00,25,74.13,74.25,74.09,74.24,99
20190701|2019-04-25 12:30,25,74.25,74.28,74.2,74.28,164
20190701|2019-04-25 13:00,25,74.28,74.28,73.5,73.65,785
20190701|2019-04-25 13:30,25,73.65,73.68,73.31,73.55,224
20190701|2019-04-25 14:00,25,73.55,73.62,73.53,73.57,57
20190701|2019-04-25 14:30,25,73.57,73.57,73.49,73.5,44
20190701|2019-04-25 15:30,25,73.53,73.57,73.53,73.57,5
20190701|2019-04-25 17:00,26,73.63,73.63,73.63,73.63,1
20190701|2019-04-25 17:30,26,73.6,73.63,73.56,73.56,5
20190701|2019-04-25 18:00,26,73.53,73.53,73.49,73.49,7
20190701|2019-04-25 18:30,26,73.43,73.5,73.43,73.5,6
20190701|2019-04-25 19:00,26,73.45,73.48,73.26,73.39,41
20190701|2019-04-25 19:30,26,73.39,73.45,73.39,73.44,20
20190701|2019-04-25 20:00,26,73.43,73.49,73.29,73.43,79
20190701|2019-04-25 20:30,26,73.38,73.41,73.32,73.32,67
20190701|2019-04-25 21:00,26,73.31,73.5,73.29,73.46,165
20190701|2019-04-25 21:30,26,73.46,73.5,73.43,73.44,61
20190701|2019-04-25 22:00,26,73.42,73.46,73.38,73.38,47
20190701|2019-04-25 22:30,26,73.4,73.41,73.36,73.36,9
20190701|2019-04-25 23:00,26,73.37,73.48,73.37,73.42,22
20190701|2019-04-25 23:30,26,73.42,73.47,73.42,73.44,15
20190701|2019-04-26 00:00,26,73.45,73.5,73.43,73.5,15
20190701|2019-04-26 00:30,26,73.48,73.5,73.44,73.44,20
20190701|2019-04-26 01:00,26,73.43,73.43,73.38,73.4,18
20190701|2019-04-26 01:30,26,73.4,73.44,73.37,73.38,94
20190701|2019-04-26 02:00,26,73.4,73.45,73.31,73.33,160
20190701|2019-04-26 02:30,26,73.33,73.56,73.32,73.54,147
20190701|2019-04-26 03:00,26,73.55,73.65,73.44,73.45,155
20190701|2019-04-26 03:30,26,73.45,73.47,72.55,72.69,1337
20190701|2019-04-26 04:00,26,72.72,72.86,72.65,72.68,264
20190701|2019-04-26 04:30,26,72.71,72.72,71.92,72.39,926
20190701|2019-04-26 05:00,26,72.37,72.5,72.34,72.37,189
20190701|2019-04-26 05:30,26,72.35,72.37,72.05,72.11,148
20190701|2019-04-26 06:00,26,72.08,72.2,71.94,72.14,268
20190701|2019-04-26 06:30,26,72.18,72.19,72.08,72.17,229
20190701|2019-04-26 07:00,26,72.17,72.17,71.8,71.97,347
20190701|2019-04-26 07:30,26,71.96,72.39,71.96,72.3,580
20190701|2019-04-26 08:00,26,72.31,72.65,72.31,72.6,540
20190701|2019-04-26 08:30,26,72.57,72.57,72.01,72.08,999
20190701|2019-04-26 09:00,26,72.06,72.12,71.21,71.38,1320
20190701|2019-04-26 09:30,26,71.43,71.45,70.87,70.95,1757
20190701|2019-04-26 10:00,26,70.96,71.25,70.59,71.16,2273
20190701|2019-04-26 10:30,26,71.16,71.4,70.81,70.9,989
20190701|2019-04-26 11:00,26,70.9,71.19,70.89,71.02,443
20190701|2019-04-26 11:30,26,71.01,71.01,70.81,70.83,484
20190701|2019-04-26 12:00,26,70.83,71.11,70.8,71.1,445
20190701|2019-04-26 12:30,26,71.09,71.22,71.06,71.12,553
20190701|2019-04-26 13:00,26,71.15,71.66,71.06,71.64,957
20190701|2019-04-26 13:30,26,71.62,71.62,71.17,71.18,481
20190701|2019-04-26 14:00,26,71.17,71.25,71.06,71.08,164
20190701|2019-04-26 14:30,26,71.08,71.17,70.96,71.13,125
20190701|2019-04-26 15:00,26,71.11,71.13,71.05,71.09,8
20190701|2019-04-26 15:30,26,71.08,71.18,71.08,71.12,40
20190701|2019-04-28 17:00,29,71.3,71.43,71.15,71.43,20
20190701|2019-04-28 17:30,29,71.23,71.23,71.19,71.19,11
20190701|2019-04-28 18:00,29,71.25,71.3,71.07,71.09,32
20190701|2019-04-28 19:00,29,71.11,71.11,71.11,71.11,1
20190701|2019-04-28 19:30,29,71.24,71.24,71.22,71.23,13
20190701|2019-04-28 20:00,29,71.25,71.47,71.25,71.44,82
20190701|2019-04-28 20:30,29,71.42,71.42,71.23,71.23,15
20190701|2019-04-28 21:00,29,71.21,71.29,71.17,71.29,45
20190701|2019-04-28 21:30,29,71.29,71.39,71.26,71.35,96
20190701|2019-04-28 22:00,29,71.37,71.38,71.32,71.37,147
20190701|2019-04-28 22:30,29,71.37,71.37,71.25,71.25,223
20190701|2019-04-28 23:00,29,71.23,71.26,71.2,71.2,45
20190701|2019-04-28 23:30,29,71.2,71.22,71.18,71.19,48
20190701|2019-04-29 00:00,29,71.19,71.22,71.18,71.2,28
20190701|2019-04-29 00:30,29,71.22,71.25,71.11,71.16,35
20190701|2019-04-29 01:00,29,71.13,71.22,71.09,71.13,50
20190701|2019-04-29 01:30,29,71.12,71.17,71.07,71.09,85
20190701|2019-04-29 02:00,29,71.08,71.27,71,71.27,149
20190701|2019-04-29 02:30,29,71.27,71.36,71.22,71.22,118
20190701|2019-04-29 03:00,29,71.24,71.28,70.95,71.18,458
20190701|2019-04-29 03:30,29,71.17,71.25,70.86,70.88,352
20190701|2019-04-29 04:00,29,70.88,70.92,70.65,70.72,459
20190701|2019-04-29 04:30,29,70.71,71.04,70.65,70.98,189
20190701|2019-04-29 05:00,29,70.98,71.15,70.94,71.05,115
20190701|2019-04-29 05:30,29,71.05,71.3,71.05,71.3,124
20190701|2019-04-29 06:00,29,71.29,71.45,71.25,71.41,440
20190701|2019-04-29 06:30,29,71.41,71.57,71.41,71.46,396
20190701|2019-04-29 07:00,29,71.47,71.55,71.39,71.5,498
20190701|2019-04-29 07:30,29,71.49,71.65,71.31,71.52,734
20190701|2019-04-29 08:00,29,71.52,71.67,71.4,71.54,749
20190701|2019-04-29 08:30,29,71.54,71.54,71.18,71.3,678
20190701|2019-04-29 09:00,29,71.32,71.54,71.26,71.38,657
20190701|2019-04-29 09:30,29,71.37,71.77,71.37,71.7,855
20190701|2019-04-29 10:00,29,71.7,71.81,71.47,71.47,960
20190701|2019-04-29 10:30,29,71.45,71.71,71.43,71.7,519
20190701|2019-04-29 11:00,29,71.7,71.92,71.66,71.92,496
20190701|2019-04-29 11:30,29,71.89,72,71.87,71.91,553
20190701|2019-04-29 12:00,29,71.9,71.98,71.78,71.98,412
20190701|2019-04-29 12:30,29,71.99,71.99,71.73,71.76,180
20190701|2019-04-29 13:00,29,71.76,71.79,71.23,71.5,1609
20190701|2019-04-29 13:30,29,71.48,71.5,71.32,71.42,353
20190701|2019-04-29 14:00,29,71.42,71.55,71.42,71.53,159
20190701|2019-04-29 14:30,29,71.53,71.57,71.51,71.51,33
20190701|2019-04-29 15:00,29,71.5,71.53,71.49,71.52,12
20190701|2019-04-29 15:30,29,71.54,71.58,71.52,71.52,9
20190701|2019-04-29 17:00,30,71.52,71.57,71.52,71.55,11
20190701|2019-04-29 17:30,30,71.48,71.48,71.48,71.48,2
20190701|2019-04-29 18:30,30,71.45,71.48,71.44,71.47,8
20190701|2019-04-29 19:00,30,71.5,71.5,71.25,71.3,14
20190701|2019-04-29 19:30,30,71.37,71.4,71.34,71.34,4
20190701|2019-04-29 20:00,30,71.43,71.46,71.23,71.26,39
20190701|2019-04-29 20:30,30,71.24,71.31,71.22,71.22,29
20190701|2019-04-29 21:00,30,71.22,71.34,71.18,71.34,62
20190701|2019-04-29 21:30,30,71.35,71.44,71.32,71.41,50
20190701|2019-04-29 22:00,30,71.38,71.39,71.36,71.36,5
20190701|2019-04-29 22:30,30,71.39,71.39,71.33,71.33,7
20190701|2019-04-29 23:00,30,71.36,71.37,71.32,71.33,10
20190701|2019-04-29 23:30,30,71.32,71.34,71.32,71.34,3
20190701|2019-04-30 00:00,30,71.32,71.32,71.25,71.27,20
20190701|2019-04-30 00:30,30,71.29,71.38,71.24,71.35,64
20190701|2019-04-30 01:00,30,71.34,71.41,71.32,71.39,37
20190701|2019-04-30 01:30,30,71.39,71.77,71.39,71.73,571
20190701|2019-04-30 02:00,30,71.75,71.78,71.53,71.53,173
20190701|2019-04-30 02:30,30,71.54,71.79,71.54,71.72,322
20190701|2019-04-30 03:00,30,71.73,71.89,71.66,71.78,517
20190701|2019-04-30 03:30,30,71.77,72,71.72,71.87,658
20190701|2019-04-30 04:00,30,71.89,72.41,71.89,72.24,1323
20190701|2019-04-30 04:30,30,72.23,72.35,72.13,72.14,309
20190701|2019-04-30 05:00,30,72.14,72.17,71.99,71.99,259
20190701|2019-04-30 05:30,30,71.97,72.43,71.97,72.36,462
20190701|2019-04-30 06:00,30,72.38,72.56,72.34,72.46,458
20190701|2019-04-30 06:30,30,72.49,72.57,72.39,72.49,570
20190701|2019-04-30 07:00,30,72.51,72.61,72.45,72.59,515
20190701|2019-04-30 07:30,30,72.57,72.78,72.56,72.61,589
20190701|2019-04-30 08:00,30,72.61,72.62,72.08,72.11,1201
20190701|2019-04-30 08:30,30,72.12,72.22,71.99,72.09,1214
20190701|2019-04-30 09:00,30,72.08,72.19,71.94,72.18,822
20190701|2019-04-30 09:30,30,72.18,72.3,71.83,71.88,1265
20190701|2019-04-30 10:00,30,71.88,72.25,71.54,72.21,1878
20190701|2019-04-30 10:30,30,72.2,72.41,72.12,72.34,914
20190701|2019-04-30 11:00,30,72.35,72.36,72.2,72.23,410
20190701|2019-04-30 11:30,30,72.23,72.27,72.07,72.12,296
20190701|2019-04-30 12:00,30,72.13,72.19,72,72.12,313
20190701|2019-04-30 12:30,30,72.14,72.34,72.14,72.26,213
20190701|2019-04-30 13:00,30,72.26,72.28,71.97,72,1315
20190701|2019-04-30 13:30,30,71.98,72.02,71.77,71.93,529
20190701|2019-04-30 14:00,30,71.97,71.99,71.88,71.96,139
20190701|2019-04-30 14:30,30,71.94,72,71.91,71.98,57
20190701|2019-04-30 15:00,30,71.98,71.98,71.88,71.88,30
20190701|2019-04-30 15:30,30,71.78,71.91,71.62,71.65,72
20190701|2019-04-30 17:00,1,71.52,71.69,71.48,71.69,13
20190701|2019-04-30 17:30,1,71.73,71.73,71.68,71.68,8
20190701|2019-04-30 18:00,1,71.68,71.69,71.65,71.69,12
20190701|2019-04-30 18:30,1,71.69,71.77,71.69,71.74,8
20190701|2019-04-30 19:00,1,71.77,71.82,71.75,71.81,13
20190701|2019-04-30 20:00,1,71.79,71.79,71.65,71.66,12
20190701|2019-04-30 20:30,1,71.65,71.65,71.63,71.65,7
20190701|2019-04-30 21:00,1,71.69,71.69,71.5,71.52,77
20190701|2019-04-30 21:30,1,71.5,71.51,71.45,71.48,10
20190701|2019-04-30 22:00,1,71.55,71.6,71.53,71.6,24
20190701|2019-04-30 22:30,1,71.62,71.63,71.58,71.59,24
20190701|2019-04-30 23:00,1,71.58,71.63,71.56,71.62,11
20190701|2019-04-30 23:30,1,71.64,71.64,71.61,71.63,7
20190701|2019-05-01 00:00,1,71.63,71.63,71.58,71.6,4
20190701|2019-05-01 00:30,1,71.58,71.58,71.58,71.58,1
20190701|2019-05-01 01:00,1,71.63,71.65,71.55,71.55,16
20190701|2019-05-01 01:30,1,71.53,71.55,71.46,71.46,61
20190701|2019-05-01 02:00,1,71.45,71.47,71.3,71.34,187
20190701|2019-05-01 02:30,1,71.34,71.53,71.3,71.53,173
20190701|2019-05-01 03:00,1,71.5,71.72,71.47,71.5,320
20190701|2019-05-01 03:30,1,71.48,71.83,71.44,71.82,182
20190701|2019-05-01 04:00,1,71.89,71.97,71.79,71.92,306
20190701|2019-05-01 04:30,1,71.93,71.98,71.8,71.8,157
20190701|2019-05-01 05:00,1,71.81,72.19,71.75,72.15,341
20190701|2019-05-01 05:30,1,72.16,72.23,72.06,72.17,161
20190701|2019-05-01 06:00,1,72.16,72.21,72,72.12,138
20190701|2019-05-01 06:30,1,72.09,72.16,71.97,72.02,169
20190701|2019-05-01 07:00,1,72.03,72.03,71.74,71.91,216
20190701|2019-05-01 07:30,1,71.9,71.95,71.71,71.82,226
20190701|2019-05-01 08:00,1,71.82,72.24,71.77,72.22,409
20190701|2019-05-01 08:30,1,72.23,72.36,72.15,72.25,483
20190701|2019-05-01 09:00,1,72.24,72.27,71.97,72,440
20190701|2019-05-01 09:30,1,71.96,72.07,71.42,71.47,1485
20190701|2019-05-01 10:00,1,71.46,71.8,71.34,71.71,1079
20190701|2019-05-01 10:30,1,71.7,71.82,71.53,71.54,756
20190701|2019-05-01 11:00,1,71.53,71.59,71.29,71.57,485
20190701|2019-05-01 11:30,1,71.56,71.67,71.53,71.66,195
20190701|2019-05-01 12:00,1,71.68,71.79,71.63,71.75,244
20190701|2019-05-01 12:30,1,71.77,71.93,71.74,71.86,197
20190701|2019-05-01 13:00,1,71.87,72.27,71.81,72.15,1188
20190701|2019-05-01 13:30,1,72.15,72.22,72.05,72.17,252
20190701|2019-05-01 14:00,1,72.15,72.2,72.12,72.17,102
20190701|2019-05-01 14:30,1,72.19,72.2,72.08,72.09,211
20190701|2019-05-01 15:00,1,72.1,72.11,72.08,72.1,45
20190701|2019-05-01 15:30,1,72.1,72.15,72.09,72.15,43
20190701|2019-05-01 17:00,2,72.15,72.15,72.01,72.09,14
20190701|2019-05-01 17:30,2,72.07,72.07,72.01,72.02,5
20190701|2019-05-01 18:00,2,72.06,72.06,72.03,72.04,8
20190701|2019-05-01 18:30,2,72.02,72.02,71.93,71.97,40
20190701|2019-05-01 19:00,2,71.99,72.07,71.95,72.07,29
20190701|2019-05-01 19:30,2,72.11,72.18,72.11,72.17,6
20190701|2019-05-01 20:00,2,72.18,72.18,72.1,72.12,22
20190701|2019-05-01 20:30,2,72.14,72.22,72.09,72.13,76
20190701|2019-05-01 21:00,2,72.11,72.13,71.89,71.9,97
20190701|2019-05-01 21:30,2,71.91,71.93,71.88,71.9,101
20190701|2019-05-01 22:00,2,71.9,71.93,71.89,71.9,56
20190701|2019-05-01 22:30,2,71.92,72.01,71.92,72.01,77
20190701|2019-05-01 23:00,2,72,72.01,71.92,71.92,30
20190701|2019-05-01 23:30,2,71.95,72.01,71.95,71.98,34
20190701|2019-05-02 00:00,2,71.98,72.02,71.91,71.91,39
20190701|2019-05-02 00:30,2,71.93,71.94,71.85,71.88,50
20190701|2019-05-02 01:00,2,71.89,71.93,71.79,71.8,55
20190701|2019-05-02 01:30,2,71.78,71.88,71.78,71.85,79
20190701|2019-05-02 02:00,2,71.83,71.84,71.73,71.77,161
20190701|2019-05-02 02:30,2,71.77,71.97,71.75,71.85,214
20190701|2019-05-02 03:00,2,71.87,71.87,71.52,71.56,490
20190701|2019-05-02 03:30,2,71.56,71.81,71.54,71.68,475
20190701|2019-05-02 04:00,2,71.69,71.77,71.46,71.46,281
20190701|2019-05-02 04:30,2,71.45,71.45,71.15,71.36,735
20190701|2019-05-02 05:00,2,71.37,71.56,71.32,71.49,418
20190701|2019-05-02 05:30,2,71.49,71.54,71.42,71.47,134
20190701|2019-05-02 06:00,2,71.49,71.59,71.38,71.39,119
20190701|2019-05-02 06:30,2,71.38,71.39,71.11,71.13,313
20190701|2019-05-02 07:00,2,71.15,71.3,71.05,71.3,718
20190701|2019-05-02 07:30,2,71.25,71.25,70.92,71.09,587
20190701|2019-05-02 08:00,2,71.08,71.11,70.5,70.82,1513
20190701|2019-05-02 08:30,2,70.79,70.96,70.76,70.9,795
20190701|2019-05-02 09:00,2,70.9,70.93,70.35,70.39,1510
20190701|2019-05-02 09:30,2,70.4,70.6,70.33,70.42,1145
20190701|2019-05-02 10:00,2,70.38,70.44,69.9,70.1,2191
20190701|2019-05-02 10:30,2,70.1,70.33,69.68,69.87,1861
20190701|2019-05-02 11:00,2,69.89,70.24,69.84,70.19,1014
20190701|2019-05-02 11:30,2,70.18,70.31,70.08,70.11,423
20190701|2019-05-02 12:00,2,70.16,70.29,69.99,70.25,1396
20190701|2019-05-02 12:30,2,70.26,70.43,70.22,70.41,412
20190701|2019-05-02 13:00,2,70.4,70.8,70.32,70.69,1060
20190701|2019-05-02 13:30,2,70.69,70.77,70.59,70.59,228
20190701|2019-05-02 14:00,2,70.58,70.59,70.47,70.52,137
20190701|2019-05-02 14:30,2,70.56,70.57,70.43,70.43,84
20190701|2019-05-02 15:00,2,70.43,70.48,70.43,70.47,40
20190701|2019-05-02 15:30,2,70.44,70.46,70.32,70.37,91
20190701|2019-05-02 17:00,3,70.32,70.37,70.32,70.33,7
20190701|2019-05-02 17:30,3,70.47,70.47,70.47,70.47,1
20190701|2019-05-02 18:00,3,70.48,70.48,70.48,70.48,1
20190701|2019-05-02 18:30,3,70.48,70.48,70.47,70.47,2
20190701|2019-05-02 19:00,3,70.54,70.58,70.53,70.56,16
20190701|2019-05-02 19:30,3,70.64,70.64,70.59,70.59,3
20190701|2019-05-02 20:00,3,70.59,70.63,70.53,70.55,24
20190701|2019-05-02 20:30,3,70.54,70.58,70.53,70.53,31
20190701|2019-05-02 21:00,3,70.57,70.57,70.45,70.46,18
20190701|2019-05-02 21:30,3,70.5,70.55,70.47,70.52,38
20190701|2019-05-02 22:00,3,70.52,70.54,70.42,70.45,79
20190701|2019-05-02 22:30,3,70.46,70.48,70.44,70.48,65
20190701|2019-05-02 23:00,3,70.47,70.47,70.29,70.32,54
20190701|2019-05-02 23:30,3,70.31,70.42,70.31,70.37,49
20190701|2019-05-03 00:00,3,70.38,70.42,70.36,70.41,46
20190701|2019-05-03 00:30,3,70.42,70.47,70.36,70.4,60
20190701|2019-05-03 01:00,3,70.39,70.5,70.36,70.48,70
20190701|2019-05-03 01:30,3,70.51,70.53,70.46,70.51,79
20190701|2019-05-03 02:00,3,70.5,70.56,70.36,70.51,148
20190701|2019-05-03 02:30,3,70.5,70.5,70.22,70.23,207
20190701|2019-05-03 03:00,3,70.23,70.34,70.05,70.17,428
20190701|2019-05-03 03:30,3,70.18,70.19,69.96,70.07,302
20190701|2019-05-03 04:00,3,70.08,70.3,70.08,70.19,153
20190701|2019-05-03 04:30,3,70.21,70.46,70.12,70.44,139
20190701|2019-05-03 05:00,3,70.45,70.61,70.45,70.45,200
20190701|2019-05-03 05:30,3,70.47,70.51,70.33,70.39,206
20190701|2019-05-03 06:00,3,70.4,70.6,70.35,70.58,142
20190701|2019-05-03 06:30,3,70.59,70.65,70.49,70.61,119
20190701|2019-05-03 07:00,3,70.57,70.79,70.51,70.77,178
20190701|2019-05-03 07:30,3,70.79,70.89,70.7,70.76,490
20190701|2019-05-03 08:00,3,70.78,70.83,70.45,70.68,514
20190701|2019-05-03 08:30,3,70.69,70.85,70.63,70.82,472
20190701|2019-05-03 09:00,3,70.82,71.15,70.73,71.02,754
20190701|2019-05-03 09:30,3,71.05,71.25,70.95,71.2,812
20190701|2019-05-03 10:00,3,71.22,71.37,71.07,71.33,821
20190701|2019-05-03 10:30,3,71.34,71.48,71.18,71.43,863
20190701|2019-05-03 11:00,3,71.43,71.54,71.26,71.26,500
20190701|2019-05-03 11:30,3,71.26,71.34,71.2,71.2,645
20190701|2019-05-03 12:00,3,71.21,71.33,71.06,71.29,723
20190701|2019-05-03 12:30,3,71.32,71.35,71.04,71.04,358
20190701|2019-05-03 13:00,3,71.04,71.1,70.81,70.85,1013
20190701|2019-05-03 13:30,3,70.86,70.96,70.78,70.89,356
20190701|2019-05-03 14:00,3,70.9,70.97,70.88,70.91,148
20190701|2019-05-03 14:30,3,70.89,70.9,70.72,70.76,149
20190701|2019-05-03 15:00,3,70.77,70.8,70.76,70.79,24
20190701|2019-05-03 15:30,3,70.8,70.86,70.78,70.8,116
20190701|2019-05-05 17:00,6,70.6,70.66,69.25,69.58,625
20190701|2019-05-05 17:30,6,69.6,69.68,69.6,69.66,11
20190701|2019-05-05 18:00,6,69.7,69.7,69.5,69.63,12
20190701|2019-05-05 18:30,6,69.68,69.73,69.47,69.47,65
20190701|2019-05-05 19:00,6,69.48,69.62,69.3,69.31,144
20190701|2019-05-05 19:30,6,69.31,69.35,69.11,69.18,125
20190701|2019-05-05 20:00,6,69.07,69.1,68.76,69.02,266
20190701|2019-05-05 20:30,6,68.94,69.52,68.94,69.48,190
20190701|2019-05-05 21:00,6,69.45,69.46,69.2,69.22,138
20190701|2019-05-05 21:30,6,69.22,69.45,69.2,69.45,108
20190701|2019-05-05 22:00,6,69.44,69.5,69.28,69.33,92
20190701|2019-05-05 22:30,6,69.33,69.33,69.21,69.23,59
20190701|2019-05-05 23:00,6,69.24,69.27,69.21,69.27,41
20190701|2019-05-05 23:30,6,69.27,69.47,69.22,69.47,71
20190701|2019-05-06 00:00,6,69.47,69.48,69.29,69.31,68
20190701|2019-05-06 00:30,6,69.31,69.34,69.23,69.29,131
20190701|2019-05-06 01:00,6,69.29,69.42,69.21,69.4,116
20190701|2019-05-06 01:30,6,69.38,69.38,69.17,69.17,163
20190701|2019-05-06 02:00,6,69.15,69.56,69.1,69.48,510
20190701|2019-05-06 02:30,6,69.49,69.56,69.37,69.47,168
20190701|2019-05-06 03:00,6,69.47,69.77,69.46,69.77,397
20190701|2019-05-06 03:30,6,69.77,69.87,69.58,69.7,338
20190701|2019-05-06 04:00,6,69.72,69.99,69.72,69.97,292
20190701|2019-05-06 04:30,6,69.96,70.25,69.93,70.2,252
20190701|2019-05-06 05:00,6,70.17,70.3,70.14,70.22,127
20190701|2019-05-06 05:30,6,70.21,70.46,70.14,70.4,187
20190701|2019-05-06 06:00,6,70.38,70.45,70.26,70.45,127
20190701|2019-05-06 06:30,6,70.46,70.76,70.42,70.73,306
20190701|2019-05-06 07:00,6,70.74,70.74,70.42,70.54,446
20190701|2019-05-06 07:30,6,70.53,70.64,70.34,70.47,317
20190701|2019-05-06 08:00,6,70.46,70.74,70.26,70.67,567
20190701|2019-05-06 08:30,6,70.66,71,70.66,70.86,1042
20190701|2019-05-06 09:00,6,70.85,71.07,70.79,70.81,565
20190701|2019-05-06 09:30,6,70.84,70.85,70.45,70.74,758
20190701|2019-05-06 10:00,6,70.73,70.97,70.56,70.73,598
20190701|2019-05-06 10:30,6,70.71,70.92,70.62,70.64,534
20190701|2019-05-06 11:00,6,70.65,70.8,70.55,70.76,507
20190701|2019-05-06 11:30,6,70.77,70.81,70.7,70.74,349
20190701|2019-05-06 12:00,6,70.71,71.23,70.71,71.14,753
20190701|2019-05-06 12:30,6,71.16,71.69,71.16,71.49,1214
20190701|2019-05-06 13:00,6,71.5,71.52,71.12,71.29,1345
20190701|2019-05-06 13:30,6,71.29,71.54,71.27,71.45,421
20190701|2019-05-06 14:00,6,71.49,71.77,71.44,71.69,207
20190701|2019-05-06 14:30,6,71.63,71.79,71.61,71.61,114
20190701|2019-05-06 15:00,6,71.59,71.59,71.55,71.55,30
20190701|2019-05-06 15:30,6,71.55,71.55,71.39,71.39,62
20190701|2019-05-06 17:00,7,71.16,71.16,70.8,71,162
20190701|2019-05-06 17:30,7,71.02,71.04,70.97,70.97,10
20190701|2019-05-06 18:00,7,71.05,71.12,71.05,71.12,8
20190701|2019-05-06 18:30,7,71.13,71.18,71.1,71.18,16
20190701|2019-05-06 19:00,7,71.13,71.16,70.93,71.01,56
20190701|2019-05-06 19:30,7,70.98,71.12,70.98,71.09,12
20190701|2019-05-06 20:00,7,71.09,71.23,71.07,71.17,71
20190701|2019-05-06 20:30,7,71.18,71.2,71.13,71.13,23
20190701|2019-05-06 21:00,7,71.13,71.18,71.12,71.12,9
20190701|2019-05-06 21:30,7,71.13,71.14,71.1,71.12,21
20190701|2019-05-06 22:00,7,71.17,71.18,71.12,71.13,12
20190701|2019-05-06 22:30,7,71.14,71.14,71.06,71.07,19
20190701|2019-05-06 23:00,7,71.08,71.08,71.07,71.07,7
20190701|2019-05-06 23:30,7,71.07,71.3,71.07,71.3,70
20190701|2019-05-07 00:00,7,71.3,71.31,71.26,71.27,12
20190701|2019-05-07 00:30,7,71.25,71.25,71.17,71.21,23
20190701|2019-05-07 01:00,7,71.18,71.23,71.01,71.23,107
20190701|2019-05-07 01:30,7,71.22,71.22,71.12,71.15,45
20190701|2019-05-07 02:00,7,71.15,71.23,71,71.06,154
20190701|2019-05-07 02:30,7,71.04,71.06,70.73,70.77,479
20190701|2019-05-07 03:00,7,70.78,71.03,70.66,70.97,597
20190701|2019-05-07 03:30,7,70.96,70.98,70.61,70.66,426
20190701|2019-05-07 04:00,7,70.62,70.7,70.49,70.64,326
20190701|2019-05-07 04:30,7,70.6,70.76,70.54,70.58,192
20190701|2019-05-07 05:00,7,70.62,70.68,70.5,70.65,106
20190701|2019-05-07 05:30,7,70.65,70.7,70.37,70.41,299
20190701|2019-05-07 06:00,7,70.39,70.47,70.25,70.34,212
20190701|2019-05-07 06:30,7,70.36,70.48,70.31,70.32,139
20190701|2019-05-07 07:00,7,70.33,70.58,70.25,70.58,437
20190701|2019-05-07 07:30,7,70.55,70.58,70.2,70.3,648
20190701|2019-05-07 08:00,7,70.29,70.43,70.21,70.33,778
20190701|2019-05-07 08:30,7,70.36,70.4,69.83,69.92,919
20190701|2019-05-07 09:00,7,69.87,69.89,69.39,69.88,1482
20190701|2019-05-07 09:30,7,69.88,70.14,69.83,70.11,822
20190701|2019-05-07 10:00,7,70.09,70.25,69.91,70.13,931
20190701|2019-05-07 10:30,7,70.11,70.22,69.93,70.08,819
20190701|2019-05-07 11:00,7,70.1,70.47,70.05,70.47,1090
20190701|2019-05-07 11:30,7,70.47,70.51,70.3,70.35,348
20190701|2019-05-07 12:00,7,70.34,70.36,69.94,69.96,483
20190701|2019-05-07 12:30,7,69.92,70.01,69.68,69.74,873
20190701|2019-05-07 13:00,7,69.74,69.98,69.67,69.86,972
20190701|2019-05-07 13:30,7,69.86,69.93,69.65,69.82,376
20190701|2019-05-07 14:00,7,69.82,69.82,69.57,69.58,174
20190701|2019-05-07 14:30,7,69.58,69.64,69.47,69.53,165
20190701|2019-05-07 15:00,7,69.6,69.61,69.57,69.59,28
20190701|2019-05-07 15:30,7,69.57,69.8,69.57,69.74,42
20190701|2019-05-07 17:00,8,69.82,70,69.8,70,29
20190701|2019-05-07 17:30,8,69.99,70,69.96,69.99,22
20190701|2019-05-07 18:30,8,69.97,69.97,69.91,69.91,6
20190701|2019-05-07 19:00,8,69.91,70.05,69.88,70.05,20
20190701|2019-05-07 19:30,8,70.01,70.04,69.96,69.96,14
20190701|2019-05-07 20:00,8,69.98,70.21,69.98,70.19,81
20190701|2019-05-07 20:30,8,70.19,70.32,70.19,70.24,42
20190701|2019-05-07 21:00,8,70.33,70.33,70.23,70.24,44
20190701|2019-05-07 21:30,8,70.25,70.31,70.24,70.26,48
20190701|2019-05-07 22:00,8,70.26,70.27,70.21,70.24,36
20190701|2019-05-07 22:30,8,70.22,70.23,70.17,70.17,22
20190701|2019-05-07 23:00,8,70.16,70.21,70.16,70.21,4
20190701|2019-05-07 23:30,8,70.25,70.29,70.25,70.29,6
20190701|2019-05-08 00:00,8,70.29,70.29,70.22,70.22,12
20190701|2019-05-08 00:30,8,70.21,70.22,70.15,70.21,29
20190701|2019-05-08 01:00,8,70.18,70.25,70.18,70.23,41
20190701|2019-05-08 01:30,8,70.21,70.4,70.19,70.39,53
20190701|2019-05-08 02:00,8,70.39,70.41,70.19,70.24,263
20190701|2019-05-08 02:30,8,70.22,70.22,69.84,69.92,314
20190701|2019-05-08 03:00,8,69.92,70.15,69.9,70.02,424
20190701|2019-05-08 03:30,8,70.02,70.12,69.66,69.83,721
20190701|2019-05-08 04:00,8,69.83,69.85,69.55,69.59,334
20190701|2019-05-08 04:30,8,69.58,69.67,69.51,69.57,433
20190701|2019-05-08 05:00,8,69.55,69.59,69.32,69.37,370
20190701|2019-05-08 05:30,8,69.38,69.63,69.38,69.63,254
20190701|2019-05-08 06:00,8,69.65,69.71,69.47,69.66,203
20190701|2019-05-08 06:30,8,69.65,69.8,69.57,69.75,207
20190701|2019-05-08 07:00,8,69.75,69.92,69.61,69.91,330
20190701|2019-05-08 07:30,8,69.91,69.93,69.67,69.81,541
20190701|2019-05-08 08:00,8,69.79,69.8,69.52,69.58,721
20190701|2019-05-08 08:30,8,69.61,69.97,69.49,69.87,889
20190701|2019-05-08 09:00,8,69.87,70.07,69.81,69.96,769
20190701|2019-05-08 09:30,8,70.02,70.39,69.99,70.3,2015
20190701|2019-05-08 10:00,8,70.29,70.7,70.22,70.57,1883
20190701|2019-05-08 10:30,8,70.63,70.8,70.31,70.4,1543
20190701|2019-05-08 11:00,8,70.38,70.41,70.13,70.32,914
20190701|2019-05-08 11:30,8,70.33,70.46,70.26,70.36,330
20190701|2019-05-08 12:00,8,70.37,70.37,70.2,70.33,447
20190701|2019-05-08 12:30,8,70.34,70.47,70.34,70.41,348
20190701|2019-05-08 13:00,8,70.41,70.44,70.27,70.38,829
20190701|2019-05-08 13:30,8,70.36,70.4,70.28,70.31,180
20190701|2019-05-08 14:00,8,70.3,70.36,70.28,70.29,143
20190701|2019-05-08 14:30,8,70.31,70.34,70.11,70.11,95
20190701|2019-05-08 15:00,8,70.15,70.28,70.15,70.28,24
20190701|2019-05-08 15:30,8,70.27,70.27,70.22,70.24,17
20190701|2019-05-08 17:00,9,70.23,70.3,70.23,70.3,5
20190701|2019-05-08 17:30,9,70.29,70.29,70.29,70.29,1
20190701|2019-05-08 18:00,9,70.31,70.32,70.29,70.29,21
20190701|2019-05-08 18:30,9,70.25,70.25,70.21,70.21,3
20190701|2019-05-08 19:00,9,70.21,70.34,70.15,70.15,100
20190701|2019-05-08 19:30,9,70.13,70.13,69.76,69.84,168
20190701|2019-05-08 20:00,9,69.85,69.97,69.82,69.87,65
20190701|2019-05-08 20:30,9,69.89,69.91,69.77,69.85,62
20190701|2019-05-08 21:00,9,69.85,69.85,69.65,69.72,31
20190701|2019-05-08 21:30,9,69.69,69.76,69.65,69.75,42
20190701|2019-05-08 22:00,9,69.74,69.74,69.64,69.66,68
20190701|2019-05-08 22:30,9,69.73,69.85,69.7,69.81,18
20190701|2019-05-08 23:00,9,69.82,69.85,69.82,69.85,13
20190701|2019-05-08 23:30,9,69.82,69.83,69.78,69.79,10
20190701|2019-05-09 00:00,9,69.78,69.94,69.78,69.85,24
20190701|2019-05-09 00:30,9,69.83,69.92,69.78,69.92,103
20190701|2019-05-09 01:00,9,69.91,69.91,69.84,69.85,56
20190701|2019-05-09 01:30,9,69.84,69.85,69.7,69.72,126
20190701|2019-05-09 02:00,9,69.72,69.74,69.56,69.69,332
20190701|2019-05-09 02:30,9,69.67,69.78,69.59,69.7,177
20190701|2019-05-09 03:00,9,69.69,69.88,69.61,69.77,546
20190701|2019-05-09 03:30,9,69.77,70.07,69.74,69.96,445
20190701|2019-05-09 04:00,9,70.02,70.34,70,70.21,409
20190701|2019-05-09 04:30,9,70.19,70.36,70.09,70.31,184
20190701|2019-05-09 05:00,9,70.29,70.49,70.28,70.41,282
20190701|2019-05-09 05:30,9,70.41,70.5,70.39,70.48,223
20190701|2019-05-09 06:00,9,70.49,70.64,70.31,70.49,402
20190701|2019-05-09 06:30,9,70.42,70.47,70.27,70.43,300
20190701|2019-05-09 07:00,9,70.44,70.47,70.25,70.27,305
20190701|2019-05-09 07:30,9,70.28,70.28,69.99,69.99,501
20190701|2019-05-09 08:00,9,69.99,70.15,69.84,70.08,938
20190701|2019-05-09 08:30,9,70.06,70.2,69.72,69.8,711
20190701|2019-05-09 09:00,9,69.8,69.8,69.48,69.71,840
20190701|2019-05-09 09:30,9,69.7,69.84,69.4,69.64,977
20190701|2019-05-09 10:00,9,69.63,70.02,69.63,69.72,1269
20190701|2019-05-09 10:30,9,69.76,69.95,69.75,69.77,570
20190701|2019-05-09 11:00,9,69.77,70.06,69.74,69.99,582
20190701|2019-05-09 11:30,9,70,70.26,70,70.21,948
20190701|2019-05-09 12:00,9,70.24,70.35,70.13,70.13,512
20190701|2019-05-09 12:30,9,70.15,70.33,70.15,70.19,620
20190701|2019-05-09 13:00,9,70.2,70.42,70.11,70.36,660
20190701|2019-05-09 13:30,9,70.4,70.45,70.16,70.19,272
20190701|2019-05-09 14:00,9,70.17,70.21,70.11,70.21,69
20190701|2019-05-09 14:30,9,70.22,70.23,70.12,70.17,60
20190701|2019-05-09 15:00,9,70.21,70.23,70.21,70.23,75
20190701|2019-05-09 15:30,9,70.23,70.24,70.2,70.24,14
20190701|2019-05-09 17:00,10,70.3,70.36,70.3,70.36,12
20190701|2019-05-09 17:30,10,70.34,70.34,70.34,70.34,1
20190701|2019-05-09 18:00,10,70.33,70.39,70.31,70.35,11
20190701|2019-05-09 18:30,10,70.37,70.47,70.37,70.44,53
20190701|2019-05-09 19:00,10,70.45,71.02,70.44,70.79,268
20190701|2019-05-09 19:30,10,70.79,70.95,70.74,70.95,58
20190701|2019-05-09 20:00,10,70.93,71.17,70.92,70.95,220
20190701|2019-05-09 20:30,10,70.95,71.2,70.95,71.2,110
20190701|2019-05-09 21:00,10,71.2,71.23,71.01,71.01,119
20190701|2019-05-09 21:30,10,71.05,71.05,70.79,70.79,214
20190701|2019-05-09 22:00,10,70.77,70.8,70.49,70.71,263
20190701|2019-05-09 22:30,10,70.72,70.75,70.5,70.5,68
20190701|2019-05-09 23:00,10,70.52,70.7,70.46,70.53,167
20190701|2019-05-09 23:30,10,70.56,70.56,70.28,70.32,167
20190701|2019-05-10 00:00,10,70.3,70.45,70.17,70.4,111
20190701|2019-05-10 00:30,10,70.45,70.78,70.45,70.78,194
20190701|2019-05-10 01:00,10,70.77,70.85,70.67,70.79,264
20190701|2019-05-10 01:30,10,70.78,70.8,70.63,70.63,128
20190701|2019-05-10 02:00,10,70.62,70.86,70.54,70.86,420
20190701|2019-05-10 02:30,10,70.85,70.88,70.71,70.79,428
20190701|2019-05-10 03:00,10,70.74,70.78,70.55,70.65,608
20190701|2019-05-10 03:30,10,70.66,70.97,70.59,70.75,488
20190701|2019-05-10 04:00,10,70.79,70.94,70.77,70.9,240
20190701|2019-05-10 04:30,10,70.89,70.97,70.6,70.66,393
20190701|2019-05-10 05:00,10,70.66,70.81,70.6,70.77,291
20190701|2019-05-10 05:30,10,70.78,70.99,70.75,70.79,379
20190701|2019-05-10 06:00,10,70.79,71.02,70.79,70.86,392
20190701|2019-05-10 06:30,10,70.86,71.1,70.83,70.9,324
20190701|2019-05-10 07:00,10,70.9,70.9,70.75,70.79,330
20190701|2019-05-10 07:30,10,70.8,70.82,70.61,70.63,262
20190701|2019-05-10 08:00,10,70.62,70.73,70.37,70.37,695
20190701|2019-05-10 08:30,10,70.37,70.79,70.36,70.66,605
20190701|2019-05-10 09:00,10,70.68,70.68,70.29,70.6,624
20190701|2019-05-10 09:30,10,70.61,70.62,70.28,70.45,577
20190701|2019-05-10 10:00,10,70.46,70.82,70.34,70.79,847
20190701|2019-05-10 10:30,10,70.77,70.89,70.61,70.86,454
20190701|2019-05-10 11:00,10,70.89,70.93,70.76,70.85,354
20190701|2019-05-10 11:30,10,70.86,70.94,70.77,70.86,373
20190701|2019-05-10 12:00,10,70.87,70.94,70.77,70.77,371
20190701|2019-05-10 12:30,10,70.78,70.8,70.6,70.62,314
20190701|2019-05-10 13:00,10,70.61,70.78,70.56,70.63,864
20190701|2019-05-10 13:30,10,70.62,70.65,70.55,70.62,203
20190701|2019-05-10 14:00,10,70.61,70.8,70.6,70.76,196
20190701|2019-05-10 14:30,10,70.77,70.77,70.59,70.68,127
20190701|2019-05-10 15:00,10,70.66,70.76,70.66,70.76,84
20190701|2019-05-10 15:30,10,70.76,70.88,70.75,70.88,41
20190701|2019-05-12 17:00,13,70.9,70.9,70.37,70.53,209
20190701|2019-05-12 17:30,13,70.45,70.55,70.41,70.41,13
20190701|2019-05-12 18:00,13,70.4,70.42,70.4,70.4,3
20190701|2019-05-12 18:30,13,70.44,70.48,70.39,70.39,17
20190701|2019-05-12 19:00,13,70.4,70.56,70.31,70.55,26
20190701|2019-05-12 19:30,13,70.52,70.57,70.49,70.54,12
20190701|2019-05-12 20:00,13,70.4,70.73,70.4,70.68,49
20190701|2019-05-12 20:30,13,70.64,70.82,70.61,70.66,125
20190701|2019-05-12 21:00,13,70.77,70.78,70.68,70.73,25
20190701|2019-05-12 21:30,13,70.72,70.83,70.69,70.8,58
20190701|2019-05-12 22:00,13,70.8,70.91,70.72,70.85,109
20190701|2019-05-12 22:30,13,70.82,70.86,70.8,70.8,18
20190701|2019-05-12 23:00,13,70.81,70.89,70.8,70.84,37
20190701|2019-05-12 23:30,13,70.86,70.86,70.79,70.82,71
20190701|2019-05-13 00:00,13,70.83,70.86,70.79,70.86,35
20190701|2019-05-13 00:30,13,70.86,71.02,70.83,71.01,238
20190701|2019-05-13 01:00,13,71.02,71.03,70.91,70.96,231
20190701|2019-05-13 01:30,13,70.95,71.14,70.94,71.13,183
20190701|2019-05-13 02:00,13,71.13,71.21,71.08,71.11,333
20190701|2019-05-13 02:30,13,71.12,71.32,71.12,71.27,442
20190701|2019-05-13 03:00,13,71.29,71.62,71.17,71.55,774
20190701|2019-05-13 03:30,13,71.57,71.78,71.52,71.7,612
20190701|2019-05-13 04:00,13,71.71,71.98,71.63,71.94,948
20190701|2019-05-13 04:30,13,71.95,71.99,71.77,71.87,324
20190701|2019-05-13 05:00,13,71.89,71.95,71.68,71.75,211
20190701|2019-05-13 05:30,13,71.75,71.8,71.67,71.68,149
20190701|2019-05-13 06:00,13,71.71,71.78,71.63,71.68,145
20190701|2019-05-13 06:30,13,71.72,71.77,71.58,71.65,209
20190701|2019-05-13 07:00,13,71.69,72.16,71.6,72.04,853
20190701|2019-05-13 07:30,13,72.05,72.09,71.81,71.85,556
20190701|2019-05-13 08:00,13,71.87,72.57,71.84,72.33,1494
20190701|2019-05-13 08:30,13,72.33,72.57,72.09,72.17,1015
20190701|2019-05-13 09:00,13,72.16,72.24,71.65,71.7,1248
20190701|2019-05-13 09:30,13,71.65,71.77,71.31,71.46,1892
20190701|2019-05-13 10:00,13,71.45,71.45,70.79,70.98,2053
20190701|2019-05-13 10:30,13,71,71.08,70.15,70.37,1948
20190701|2019-05-13 11:00,13,70.36,70.36,69.86,70.1,1193
20190701|2019-05-13 11:30,13,70.09,70.19,69.74,69.74,719
20190701|2019-05-13 12:00,13,69.76,70.26,69.73,70.11,851
20190701|2019-05-13 12:30,13,70.1,70.26,70.01,70.14,449
20190701|2019-05-13 13:00,13,70.14,70.37,69.94,70.2,1529
20190701|2019-05-13 13:30,13,70.19,70.3,70.06,70.18,248
20190701|2019-05-13 14:00,13,70.2,70.21,70.02,70.04,118
20190701|2019-05-13 14:30,13,70.01,70.02,69.83,69.85,140
20190701|2019-05-13 15:00,13,69.87,69.98,69.86,69.95,38
20190701|2019-05-13 15:30,13,69.94,69.98,69.91,69.91,19
20190701|2019-05-13 17:00,14,69.99,70,69.99,70,4
20190701|2019-05-13 17:30,14,70.04,70.08,70.04,70.08,4
20190701|2019-05-13 18:30,14,70.1,70.1,70.04,70.04,5
20190701|2019-05-13 19:00,14,70.04,70.1,69.95,69.98,52
20190701|2019-05-13 19:30,14,69.93,70.21,69.93,70.21,10
20190701|2019-05-13 20:00,14,70.25,70.34,70.23,70.28,162
20190701|2019-05-13 20:30,14,70.31,70.34,70.2,70.33,39
20190701|2019-05-13 21:00,14,70.27,70.32,70.21,70.32,100
20190701|2019-05-13 21:30,14,70.34,70.35,70.26,70.3,89
20190701|2019-05-13 22:00,14,70.28,70.51,70.26,70.49,140
20190701|2019-05-13 22:30,14,70.5,70.52,70.43,70.45,73
20190701|2019-05-13 23:00,14,70.45,70.48,70.43,70.45,61
20190701|2019-05-13 23:30,14,70.47,70.47,70.39,70.43,57
20190701|2019-05-14 00:00,14,70.42,70.46,70.38,70.4,118
20190701|2019-05-14 00:30,14,70.45,70.47,70.38,70.44,72
20190701|2019-05-14 01:00,14,70.45,70.61,70.44,70.55,216
20190701|2019-05-14 01:30,14,70.54,70.55,70.42,70.44,137
20190701|2019-05-14 02:00,14,70.37,70.47,70.28,70.37,283
20190701|2019-05-14 02:30,14,70.37,70.52,70.21,70.44,399
20190701|2019-05-14 03:00,14,70.44,70.55,70.06,70.17,796
20190701|2019-05-14 03:30,14,70.18,70.25,69.94,70.21,616
20190701|2019-05-14 04:00,14,70.19,70.28,69.94,70.21,435
20190701|2019-05-14 04:30,14,70.17,70.37,70.02,70.24,264
20190701|2019-05-14 05:00,14,70.23,70.71,70.14,70.7,392
20190701|2019-05-14 05:30,14,70.7,71.16,70.68,71.15,1047
20190701|2019-05-14 06:00,14,71.15,71.37,71.1,71.18,968
20190701|2019-05-14 06:30,14,71.16,71.25,71,71.16,395
20190701|2019-05-14 07:00,14,71.21,71.43,71.2,71.23,532
20190701|2019-05-14 07:30,14,71.23,71.24,71.04,71.14,671
20190701|2019-05-14 08:00,14,71.13,71.17,70.85,71.01,1227
20190701|2019-05-14 08:30,14,70.98,71.2,70.85,70.96,1036
20190701|2019-05-14 09:00,14,70.96,71.35,70.87,71.2,1103
20190701|2019-05-14 09:30,14,71.2,71.2,70.87,70.94,709
20190701|2019-05-14 10:00,14,70.95,71.5,70.81,71.3,1577
20190701|2019-05-14 10:30,14,71.28,71.5,71.25,71.32,944
20190701|2019-05-14 11:00,14,71.32,71.5,71.23,71.33,434
20190701|2019-05-14 11:30,14,71.33,71.52,71.31,71.43,320
20190701|2019-05-14 12:00,14,71.45,71.47,71.36,71.42,444
20190701|2019-05-14 12:30,14,71.42,71.5,71.27,71.43,535
20190701|2019-05-14 13:00,14,71.44,71.64,71.13,71.28,1394
20190701|2019-05-14 13:30,14,71.27,71.41,71.21,71.24,262
20190701|2019-05-14 14:00,14,71.24,71.31,71.16,71.19,70
20190701|2019-05-14 14:30,14,71.16,71.18,71.09,71.16,86
20190701|2019-05-14 15:00,14,71.17,71.2,71.15,71.16,37
20190701|2019-05-14 15:30,14,70.98,71.01,70.8,70.86,99
20190701|2019-05-14 17:00,15,70.98,70.98,70.8,70.96,95
20190701|2019-05-14 17:30,15,70.96,70.96,70.93,70.93,2
20190701|2019-05-14 18:00,15,70.94,70.94,70.9,70.92,3
20190701|2019-05-14 18:30,15,70.93,70.93,70.89,70.89,10
20190701|2019-05-14 19:00,15,70.88,70.88,70.72,70.82,48
20190701|2019-05-14 19:30,15,70.75,70.91,70.75,70.91,35
20190701|2019-05-14 20:00,15,70.93,71.2,70.93,71.19,166
20190701|2019-05-14 20:30,15,71.22,71.22,71.15,71.2,25
20190701|2019-05-14 21:00,15,71.05,71.13,71.05,71.05,22
20190701|2019-05-14 21:30,15,71.01,71.08,70.97,71.07,91
20190701|2019-05-14 22:00,15,71.05,71.07,70.93,71.07,98
20190701|2019-05-14 22:30,15,71.07,71.07,71.03,71.05,24
20190701|2019-05-14 23:00,15,71.02,71.04,70.99,71.01,24
20190701|2019-05-14 23:30,15,71,71,70.92,70.95,27
20190701|2019-05-15 00:00,15,70.96,71.05,70.96,71.01,45
20190701|2019-05-15 00:30,15,71,71.12,70.99,71.09,109
20190701|2019-05-15 01:00,15,71.04,71.07,70.97,71.07,84
20190701|2019-05-15 01:30,15,71.09,71.11,70.99,71.05,61
20190701|2019-05-15 02:00,15,70.98,71.08,70.9,70.93,152
20190701|2019-05-15 02:30,15,70.91,70.91,70.71,70.77,480
20190701|2019-05-15 03:00,15,70.77,70.94,70.58,70.93,505
20190701|2019-05-15 03:30,15,70.94,70.97,70.65,70.76,365
20190701|2019-05-15 04:00,15,70.78,71.1,70.78,70.92,339
20190701|2019-05-15 04:30,15,70.97,70.97,70.67,70.76,162
20190701|2019-05-15 05:00,15,70.74,70.83,70.54,70.58,243
20190701|2019-05-15 05:30,15,70.6,70.85,70.42,70.82,330
20190701|2019-05-15 06:00,15,70.85,70.99,70.85,70.87,324
20190701|2019-05-15 06:30,15,70.9,70.91,70.73,70.87,249
20190701|2019-05-15 07:00,15,70.89,70.89,70.7,70.83,182
20190701|2019-05-15 07:30,15,70.82,70.82,70.67,70.71,277
20190701|2019-05-15 08:00,15,70.69,71.05,70.64,70.99,660
20190701|2019-05-15 08:30,15,70.98,71.17,70.94,71.14,561
20190701|2019-05-15 09:00,15,71.13,71.23,70.95,71.15,965
20190701|2019-05-15 09:30,15,71.19,71.79,71.05,71.65,2133
20190701|2019-05-15 10:00,15,71.67,72.18,71.62,72.18,1242
20190701|2019-05-15 10:30,15,72.17,72.23,71.89,72.09,850
20190701|2019-05-15 11:00,15,72.12,72.25,71.9,71.9,1118
20190701|2019-05-15 11:30,15,71.9,71.96,71.81,71.83,479
20190701|2019-05-15 12:00,15,71.82,71.92,71.76,71.9,341
20190701|2019-05-15 12:30,15,71.92,71.99,71.81,71.85,291
20190701|2019-05-15 13:00,15,71.8,71.9,71.7,71.8,635
20190701|2019-05-15 13:30,15,71.81,71.97,71.81,71.93,250
20190701|2019-05-15 14:00,15,71.92,72.05,71.92,71.99,82
20190701|2019-05-15 14:30,15,72.02,72.04,71.95,71.95,68
20190701|2019-05-15 15:00,15,71.93,71.95,71.87,71.89,28
20190701|2019-05-15 15:30,15,71.9,71.94,71.84,71.91,62
20190701|2019-05-15 17:00,16,71.95,72.05,71.95,72.01,14
20190701|2019-05-15 17:30,16,72.06,72.06,72.06,72.06,1
20190701|2019-05-15 18:00,16,72.07,72.07,72.05,72.07,3
20190701|2019-05-15 18:30,16,72.1,72.1,72.05,72.05,4
20190701|2019-05-15 19:00,16,72.01,72.26,71.95,72.18,202
20190701|2019-05-15 19:30,16,72.18,72.18,72.09,72.09,26
20190701|2019-05-15 20:00,16,72.03,72.19,71.98,72.16,91
20190701|2019-05-15 20:30,16,72.14,72.21,72.08,72.18,54
20190701|2019-05-15 21:00,16,72.21,72.23,72.1,72.22,69
20190701|2019-05-15 21:30,16,72.19,72.31,72.16,72.16,77
20190701|2019-05-15 22:00,16,72.16,72.16,72.04,72.09,79
20190701|2019-05-15 22:30,16,72.1,72.13,72.1,72.13,5
20190701|2019-05-15 23:00,16,72.16,72.2,72.15,72.2,9
20190701|2019-05-15 23:30,16,72.19,72.26,72.15,72.15,31
20190701|2019-05-16 00:00,16,72.13,72.13,72.1,72.12,12
20190701|2019-05-16 00:30,16,72.11,72.15,72.07,72.13,69
20190701|2019-05-16 01:00,16,72.15,72.22,72.13,72.2,47
20190701|2019-05-16 01:30,16,72.19,72.21,72.05,72.05,165
20190701|2019-05-16 02:00,16,72.03,72.18,71.99,72.02,177
20190701|2019-05-16 02:30,16,72.01,72.09,71.89,72.07,313
20190701|2019-05-16 03:00,16,72.07,72.34,72.03,72.31,543
20190701|2019-05-16 03:30,16,72.3,72.37,72.25,72.26,405
20190701|2019-05-16 04:00,16,72.26,72.36,72.16,72.36,442
20190701|2019-05-16 04:30,16,72.38,72.43,72.01,72.12,617
20190701|2019-05-16 05:00,16,72.13,72.19,71.82,72.16,914
20190701|2019-05-16 05:30,16,72.17,72.37,72.04,72.3,693
20190701|2019-05-16 06:00,16,72.37,72.49,72.34,72.42,455
20190701|2019-05-16 06:30,16,72.38,72.67,72.35,72.65,492
20190701|2019-05-16 07:00,16,72.66,72.78,72.53,72.72,774
20190701|2019-05-16 07:30,16,72.73,72.88,72.67,72.79,650
20190701|2019-05-16 08:00,16,72.78,72.9,72.53,72.74,999
20190701|2019-05-16 08:30,16,72.77,72.92,72.62,72.91,789
20190701|2019-05-16 09:00,16,72.89,72.98,72.79,72.88,726
20190701|2019-05-16 09:30,16,72.89,73.24,72.85,73.24,1221
20190701|2019-05-16 10:00,16,73.24,73.35,72.99,73.25,1246
20190701|2019-05-16 10:30,16,73.25,73.29,72.98,73.26,757
20190701|2019-05-16 11:00,16,73.27,73.29,72.98,73.01,561
20190701|2019-05-16 11:30,16,73.02,73.07,72.86,72.88,588
20190701|2019-05-16 12:00,16,72.91,72.95,72.77,72.85,385
20190701|2019-05-16 12:30,16,72.88,72.99,72.81,72.97,391
20190701|2019-05-16 13:00,16,72.98,73,72.55,72.72,1009
20190701|2019-05-16 13:30,16,72.73,72.82,72.67,72.69,367
20190701|2019-05-16 14:00,16,72.7,72.77,72.68,72.72,207
20190701|2019-05-16 14:30,16,72.71,72.74,72.67,72.71,64
20190701|2019-05-16 15:00,16,72.72,72.73,72.7,72.73,41
20190701|2019-05-16 15:30,16,72.72,72.83,72.71,72.77,33
20190701|2019-05-16 17:00,17,72.79,72.85,72.66,72.85,94
20190701|2019-05-16 18:00,17,72.75,72.76,72.75,72.76,5
20190701|2019-05-16 18:30,17,72.77,72.8,72.77,72.77,7
20190701|2019-05-16 19:00,17,72.8,72.86,72.73,72.84,34
20190701|2019-05-16 19:30,17,72.89,72.9,72.79,72.86,31
20190701|2019-05-16 20:00,17,72.87,72.95,72.87,72.91,62
20190701|2019-05-16 20:30,17,72.89,72.98,72.89,72.98,18
20190701|2019-05-16 21:00,17,73.01,73.05,73.01,73.03,114
20190701|2019-05-16 21:30,17,73.02,73.02,72.96,72.99,35
20190701|2019-05-16 22:00,17,72.98,73.02,72.83,72.84,65
20190701|2019-05-16 22:30,17,72.85,72.85,72.75,72.75,21
20190701|2019-05-16 23:00,17,72.71,72.81,72.69,72.78,76
20190701|2019-05-16 23:30,17,72.81,72.85,72.81,72.84,18
20190701|2019-05-17 00:00,17,72.8,72.85,72.74,72.74,26
20190701|2019-05-17 00:30,17,72.76,72.76,72.6,72.61,186
20190701|2019-05-17 01:00,17,72.65,72.67,72.44,72.46,223
20190701|2019-05-17 01:30,17,72.46,72.63,72.38,72.63,223
20190701|2019-05-17 02:00,17,72.63,72.72,72.5,72.68,114
20190701|2019-05-17 02:30,17,72.66,72.83,72.63,72.79,208
20190701|2019-05-17 03:00,17,72.8,72.94,72.7,72.75,678
20190701|2019-05-17 03:30,17,72.77,72.84,72.6,72.73,605
20190701|2019-05-17 04:00,17,72.73,72.89,72.67,72.75,271
20190701|2019-05-17 04:30,17,72.75,73.01,72.69,72.98,383
20190701|2019-05-17 05:00,17,72.96,73.23,72.96,73.15,217
20190701|2019-05-17 05:30,17,73.16,73.18,72.94,73.08,247
20190701|2019-05-17 06:00,17,73.07,73.13,72.92,73,129
20190701|2019-05-17 06:30,17,72.96,72.98,72.8,72.85,328
20190701|2019-05-17 07:00,17,72.82,72.86,72.74,72.78,267
20190701|2019-05-17 07:30,17,72.79,72.93,72.72,72.72,289
20190701|2019-05-17 08:00,17,72.75,72.75,72.4,72.6,961
20190701|2019-05-17 08:30,17,72.61,72.77,72.42,72.52,772
20190701|2019-05-17 09:00,17,72.52,72.52,72.17,72.4,1051
20190701|2019-05-17 09:30,17,72.38,72.64,72.2,72.62,530
20190701|2019-05-17 10:00,17,72.63,72.71,72.52,72.54,720
20190701|2019-05-17 10:30,17,72.53,72.58,72.19,72.2,514
20190701|2019-05-17 11:00,17,72.15,72.17,71.78,72.03,1203
20190701|2019-05-17 11:30,17,72.02,72.14,71.95,71.99,337
20190701|2019-05-17 12:00,17,72,72.21,72,72.09,465
20190701|2019-05-17 12:30,17,72.09,72.23,72.06,72.19,261
20190701|2019-05-17 13:00,17,72.19,72.23,72.08,72.21,599
20190701|2019-05-17 13:30,17,72.21,72.21,72.11,72.17,140
20190701|2019-05-17 14:00,17,72.16,72.18,72.04,72.13,125
20190701|2019-05-17 14:30,17,72.11,72.13,72.04,72.07,60
20190701|2019-05-17 15:00,17,72.06,72.1,72.05,72.06,16
20190701|2019-05-17 15:30,17,72.06,72.16,72.04,72.05,15
20190701|2019-05-19 17:00,20,72.35,73.14,72.35,72.97,131
20190701|2019-05-19 17:30,20,72.96,72.96,72.91,72.93,7
20190701|2019-05-19 18:00,20,72.92,72.98,72.89,72.91,15
20190701|2019-05-19 18:30,20,72.85,72.89,72.85,72.89,8
20190701|2019-05-19 19:00,20,72.98,73.01,72.89,72.89,8
20190701|2019-05-19 19:30,20,72.93,73.06,72.93,73.06,6
20190701|2019-05-19 20:00,20,73.1,73.39,73.08,73.25,202
20190701|2019-05-19 20:30,20,73.26,73.29,73.19,73.2,62
20190701|2019-05-19 21:00,20,73.21,73.21,73.15,73.2,12
20190701|2019-05-19 21:30,20,73.23,73.23,73.15,73.15,17
20190701|2019-05-19 22:00,20,73.18,73.33,73.16,73.29,109
20190701|2019-05-19 22:30,20,73.27,73.29,73.23,73.23,7
20190701|2019-05-19 23:00,20,73.23,73.24,73.2,73.2,19
20190701|2019-05-19 23:30,20,73.2,73.21,73.19,73.2,5
20190701|2019-05-20 00:00,20,73.17,73.21,73.08,73.1,30
20190701|2019-05-20 00:30,20,73.1,73.14,73.08,73.1,57
20190701|2019-05-20 01:00,20,73.09,73.11,73.03,73.11,62
20190701|2019-05-20 01:30,20,73.1,73.25,73.08,73.16,198
20190701|2019-05-20 02:00,20,73.13,73.26,73.12,73.19,203
20190701|2019-05-20 02:30,20,73.2,73.23,72.99,72.99,177
20190701|2019-05-20 03:00,20,73,73.15,72.71,72.75,341
20190701|2019-05-20 03:30,20,72.75,72.77,72.45,72.53,350
20190701|2019-05-20 04:00,20,72.52,72.68,72.51,72.52,327
20190701|2019-05-20 04:30,20,72.52,72.65,72.42,72.64,200
20190701|2019-05-20 05:00,20,72.64,72.65,72.24,72.46,404
20190701|2019-05-20 05:30,20,72.45,72.66,72.45,72.57,113
20190701|2019-05-20 06:00,20,72.61,72.8,72.47,72.56,122
20190701|2019-05-20 06:30,20,72.55,72.61,72.43,72.55,198
20190701|2019-05-20 07:00,20,72.54,72.57,72.29,72.4,208
20190701|2019-05-20 07:30,20,72.35,72.35,72.17,72.21,481
20190701|2019-05-20 08:00,20,72.2,72.54,72.04,72.5,762
20190701|2019-05-20 08:30,20,72.49,72.56,72.28,72.46,545
20190701|2019-05-20 09:00,20,72.44,72.75,72.33,72.69,1051
20190701|2019-05-20 09:30,20,72.69,72.83,72.6,72.65,511
20190701|2019-05-20 10:00,20,72.66,72.78,72.47,72.56,548
20190701|2019-05-20 10:30,20,72.55,72.63,72.3,72.35,553
20190701|2019-05-20 11:00,20,72.35,72.36,72.12,72.24,558
20190701|2019-05-20 11:30,20,72.24,72.35,72.15,72.18,648
20190701|2019-05-20 12:00,20,72.17,72.17,71.59,71.69,1032
20190701|2019-05-20 12:30,20,71.67,71.87,71.6,71.73,1500
20190701|2019-05-20 13:00,20,71.72,71.99,71.65,71.96,1197
20190701|2019-05-20 13:30,20,71.97,72.11,71.94,72,459
20190701|2019-05-20 14:00,20,71.98,72.1,71.98,72.05,86
20190701|2019-05-20 14:30,20,72.04,72.07,71.99,72.05,63
20190701|2019-05-20 15:00,20,72.03,72.09,72.01,72.01,18
20190701|2019-05-20 15:30,20,72.06,72.09,72.02,72.06,37
20190701|2019-05-20 17:00,21,72.14,72.14,72.1,72.12,46
20190701|2019-05-20 17:30,21,72.09,72.12,72.09,72.12,17
20190701|2019-05-20 18:00,21,72.12,72.12,72.1,72.1,13
20190701|2019-05-20 18:30,21,72.12,72.16,72.1,72.11,35
20190701|2019-05-20 19:00,21,72.11,72.18,71.97,72.09,46
20190701|2019-05-20 19:30,21,72.09,72.16,72.01,72.01,47
20190701|2019-05-20 20:00,21,72.03,72.16,72,72.14,102
20190701|2019-05-20 20:30,21,72.12,72.38,72.11,72.36,238
20190701|2019-05-20 21:00,21,72.35,72.37,72.24,72.29,99
20190701|2019-05-20 21:30,21,72.29,72.35,72.13,72.18,94
20190701|2019-05-20 22:00,21,72.21,72.22,72.13,72.17,45
20190701|2019-05-20 22:30,21,72.19,72.22,72.19,72.22,4
20190701|2019-05-20 23:00,21,72.2,72.2,72.16,72.18,18
20190701|2019-05-20 23:30,21,72.16,72.21,72.16,72.19,11
20190701|2019-05-21 00:00,21,72.14,72.21,72.14,72.2,6
20190701|2019-05-21 00:30,21,72.22,72.25,72.22,72.25,10
20190701|2019-05-21 01:00,21,72.25,72.29,72.12,72.15,114
20190701|2019-05-21 01:30,21,72.17,72.25,72.14,72.23,59
20190701|2019-05-21 02:00,21,72.27,72.3,72.01,72.02,132
20190701|2019-05-21 02:30,21,71.99,72.09,71.86,72.01,215
20190701|2019-05-21 03:00,21,72.02,72.08,71.85,71.91,307
20190701|2019-05-21 03:30,21,71.92,71.98,71.76,71.87,408
20190701|2019-05-21 04:00,21,71.86,71.91,71.76,71.84,254
20190701|2019-05-21 04:30,21,71.85,72.09,71.85,72.09,185
20190701|2019-05-21 05:00,21,72.08,72.35,72.08,72.28,268
20190701|2019-05-21 05:30,21,72.29,72.51,72.27,72.48,330
20190701|2019-05-21 06:00,21,72.49,72.52,72.26,72.29,176
20190701|2019-05-21 06:30,21,72.29,72.42,72.26,72.27,203
20190701|2019-05-21 07:00,21,72.28,72.42,72.18,72.25,250
20190701|2019-05-21 07:30,21,72.27,72.32,72.14,72.26,172
20190701|2019-05-21 08:00,21,72.28,72.31,71.96,72.02,659
20190701|2019-05-21 08:30,21,72.02,72.07,71.89,72,658
20190701|2019-05-21 09:00,21,71.99,72.33,71.97,72.31,754
20190701|2019-05-21 09:30,21,72.28,72.32,71.93,71.99,750
20190701|2019-05-21 10:00,21,71.99,72.06,71.77,72.06,1004
20190701|2019-05-21 10:30,21,72.06,72.08,71.61,71.64,1317
20190701|2019-05-21 11:00,21,71.64,71.85,71.63,71.82,534
20190701|2019-05-21 11:30,21,71.83,71.88,71.74,71.85,260
20190701|2019-05-21 12:00,21,71.89,72.07,71.86,72.05,250
20190701|2019-05-21 12:30,21,72.06,72.2,72.04,72.12,305
20190701|2019-05-21 13:00,21,72.14,72.2,71.98,72.15,662
20190701|2019-05-21 13:30,21,72.15,72.15,72,72.13,254
20190701|2019-05-21 14:00,21,72.13,72.17,72.11,72.11,42
20190701|2019-05-21 14:30,21,72.13,72.21,72.11,72.17,57
20190701|2019-05-21 15:00,21,72.17,72.19,72.11,72.11,81
20190701|2019-05-21 15:30,21,72.15,72.15,72,72.1,33
20190701|2019-05-21 17:00,22,72,72.01,72,72.01,7
20190701|2019-05-21 18:00,22,72.03,72.03,71.77,71.87,48
20190701|2019-05-21 18:30,22,71.88,71.93,71.79,71.92,33
20190701|2019-05-21 19:00,22,71.9,71.92,71.66,71.78,83
20190701|2019-05-21 19:30,22,71.82,71.88,71.77,71.88,29
20190701|2019-05-21 20:00,22,71.84,71.95,71.79,71.91,43
20190701|2019-05-21 20:30,22,71.9,71.91,71.83,71.89,115
20190701|2019-05-21 21:00,22,71.88,71.92,71.76,71.81,326
20190701|2019-05-21 21:30,22,71.79,71.79,71.7,71.76,50
20190701|2019-05-21 22:00,22,71.75,71.8,71.75,71.77,34
20190701|2019-05-21 22:30,22,71.76,71.8,71.76,71.79,10
20190701|2019-05-21 23:00,22,71.84,71.84,71.78,71.78,28
20190701|2019-05-21 23:30,22,71.75,71.75,71.7,71.71,44
20190701|2019-05-22 00:00,22,71.73,71.73,71.66,71.68,61
20190701|2019-05-22 00:30,22,71.66,71.72,71.63,71.7,74
20190701|2019-05-22 01:00,22,71.67,71.67,71.59,71.6,117
20190701|2019-05-22 01:30,22,71.62,71.86,71.61,71.75,206
20190701|2019-05-22 02:00,22,71.7,71.72,71.65,71.71,261
20190701|2019-05-22 02:30,22,71.71,71.84,71.71,71.75,175
20190701|2019-05-22 03:00,22,71.77,71.79,71.62,71.7,354
20190701|2019-05-22 03:30,22,71.68,71.75,71.37,71.4,692
20190701|2019-05-22 04:00,22,71.4,71.64,71.4,71.63,282
20190701|2019-05-22 04:30,22,71.61,71.83,71.61,71.82,149
20190701|2019-05-22 05:00,22,71.82,71.98,71.79,71.82,258
20190701|2019-05-22 05:30,22,71.82,71.95,71.73,71.87,274
20190701|2019-05-22 06:00,22,71.87,72.02,71.82,72.01,174
20190701|2019-05-22 06:30,22,72.01,72.01,71.79,71.79,121
20190701|2019-05-22 07:00,22,71.78,71.81,71.43,71.54,434
20190701|2019-05-22 07:30,22,71.56,71.66,71.55,71.61,317
20190701|2019-05-22 08:00,22,71.59,71.8,71.46,71.75,677
20190701|2019-05-22 08:30,22,71.79,71.88,71.71,71.84,381
20190701|2019-05-22 09:00,22,71.86,72.02,71.71,71.8,710
20190701|2019-05-22 09:30,22,71.71,71.71,70.92,71.11,2030
20190701|2019-05-22 10:00,22,71.08,71.24,70.94,71.06,782
20190701|2019-05-22 10:30,22,71.06,71.16,70.47,70.66,1551
20190701|2019-05-22 11:00,22,70.67,70.79,70.45,70.55,437
20190701|2019-05-22 11:30,22,70.55,70.7,70.42,70.64,524
20190701|2019-05-22 12:00,22,70.65,70.73,70.58,70.58,319
20190701|2019-05-22 12:30,22,70.61,70.83,70.57,70.8,679
20190701|2019-05-22 13:00,22,70.8,71.05,70.73,70.94,1061
20190701|2019-05-22 13:30,22,70.94,71.01,70.76,70.83,280
20190701|2019-05-22 14:00,22,70.8,70.81,70.7,70.7,50
20190701|2019-05-22 14:30,22,70.72,70.76,70.69,70.75,31
20190701|2019-05-22 15:00,22,70.78,70.79,70.78,70.79,20
20190701|2019-05-22 15:30,22,70.78,70.86,70.78,70.81,32
20190701|2019-05-22 17:00,23,70.88,70.89,70.86,70.89,5
20190701|2019-05-22 17:30,23,70.88,70.9,70.88,70.9,2
20190701|2019-05-22 18:00,23,70.88,70.88,70.86,70.86,9
20190701|2019-05-22 18:30,23,70.87,70.87,70.87,70.87,1
20190701|2019-05-22 19:00,23,70.91,70.93,70.82,70.93,10
20190701|2019-05-22 19:30,23,70.85,70.86,70.85,70.86,4
20190701|2019-05-22 20:00,23,70.7,70.73,70.6,70.72,36
20190701|2019-05-22 20:30,23,70.72,70.72,70.49,70.63,79
20190701|2019-05-22 21:00,23,70.59,70.63,70.56,70.57,37
20190701|2019-05-22 21:30,23,70.56,70.66,70.56,70.58,29
20190701|2019-05-22 22:00,23,70.55,70.59,70.55,70.58,25
20190701|2019-05-22 22:30,23,70.58,70.58,70.56,70.58,9
20190701|2019-05-22 23:00,23,70.57,70.57,70.48,70.48,9
20190701|2019-05-22 23:30,23,70.46,70.53,70.43,70.53,40
20190701|2019-05-23 00:00,23,70.54,70.54,70.46,70.47,54
20190701|2019-05-23 00:30,23,70.49,70.49,70.28,70.3,275
20190701|2019-05-23 01:00,23,70.3,70.37,70.28,70.36,104
20190701|2019-05-23 01:30,23,70.35,70.44,70.28,70.39,129
20190701|2019-05-23 02:00,23,70.42,70.5,70.31,70.43,178
20190701|2019-05-23 02:30,23,70.38,70.54,70.38,70.46,80
20190701|2019-05-23 03:00,23,70.48,70.53,70.28,70.3,459
20190701|2019-05-23 03:30,23,70.29,70.45,70.28,70.4,307
20190701|2019-05-23 04:00,23,70.4,70.44,69.96,70,598
20190701|2019-05-23 04:30,23,69.97,70.04,69.65,69.8,697
20190701|2019-05-23 05:00,23,69.85,69.86,69.68,69.78,235
20190701|2019-05-23 05:30,23,69.78,69.85,69.76,69.8,205
20190701|2019-05-23 06:00,23,69.81,69.92,69.78,69.79,166
20190701|2019-05-23 06:30,23,69.83,69.86,69.69,69.76,217
20190701|2019-05-23 07:00,23,69.76,69.8,69.18,69.3,853
20190701|2019-05-23 07:30,23,69.29,69.65,69.25,69.32,610
20190701|2019-05-23 08:00,23,69.31,69.31,68.87,69.11,1333
20190701|2019-05-23 08:30,23,69.09,69.14,68.15,68.42,2193
20190701|2019-05-23 09:00,23,68.37,68.48,67.52,67.86,2446
20190701|2019-05-23 09:30,23,67.85,68.22,67.74,67.85,1036
20190701|2019-05-23 10:00,23,67.88,67.94,67.53,67.65,1393
20190701|2019-05-23 10:30,23,67.63,68.09,67.46,67.46,1430
20190701|2019-05-23 11:00,23,67.45,67.84,67.43,67.58,753
20190701|2019-05-23 11:30,23,67.58,67.59,67.15,67.33,1059
20190701|2019-05-23 12:00,23,67.28,67.38,67,67.34,843
20190701|2019-05-23 12:30,23,67.29,67.47,67.24,67.34,509
20190701|2019-05-23 13:00,23,67.33,67.82,67.33,67.65,1283
20190701|2019-05-23 13:30,23,67.67,67.73,67.42,67.48,363
20190701|2019-05-23 14:00,23,67.47,67.83,67.47,67.74,207
20190701|2019-05-23 14:30,23,67.75,67.94,67.73,67.93,225
20190701|2019-05-23 15:00,23,67.9,67.94,67.85,67.94,65
20190701|2019-05-23 15:30,23,67.95,67.95,67.87,67.95,19
20190701|2019-05-23 17:00,24,68.01,68.05,67.96,68.01,19
20190701|2019-05-23 17:30,24,68.02,68.04,67.84,67.9,24
20190701|2019-05-23 18:00,24,67.93,67.93,67.89,67.9,11
20190701|2019-05-23 18:30,24,67.97,68.02,67.86,67.98,22
20190701|2019-05-23 19:00,24,67.99,68.08,67.99,68.07,14
20190701|2019-05-23 19:30,24,68.03,68.06,68.03,68.06,7
20190701|2019-05-23 20:00,24,68.06,68.18,68.02,68.13,22
20190701|2019-05-23 20:30,24,68.14,68.38,68.14,68.38,89
20190701|2019-05-23 21:00,24,68.37,68.66,68.36,68.59,314
20190701|2019-05-23 21:30,24,68.57,68.57,68.42,68.48,78
20190701|2019-05-23 22:00,24,68.48,68.54,68.42,68.52,40
20190701|2019-05-23 22:30,24,68.53,68.61,68.53,68.58,16
20190701|2019-05-23 23:00,24,68.56,68.58,68.52,68.54,49
20190701|2019-05-23 23:30,24,68.55,68.59,68.53,68.56,41
20190701|2019-05-24 00:00,24,68.53,68.59,68.51,68.59,32
20190701|2019-05-24 00:30,24,68.61,68.67,68.54,68.62,71
20190701|2019-05-24 01:00,24,68.59,68.59,68.41,68.45,98
20190701|2019-05-24 01:30,24,68.44,68.5,68.38,68.4,116
20190701|2019-05-24 02:00,24,68.39,68.49,68.27,68.31,332
20190701|2019-05-24 02:30,24,68.3,68.47,68.27,68.42,323
20190701|2019-05-24 03:00,24,68.41,68.65,68.37,68.6,666
20190701|2019-05-24 03:30,24,68.59,68.69,68.56,68.57,514
20190701|2019-05-24 04:00,24,68.59,68.67,68.49,68.66,188
20190701|2019-05-24 04:30,24,68.68,68.68,68.44,68.51,285
20190701|2019-05-24 05:00,24,68.5,68.64,68.38,68.55,160
20190701|2019-05-24 05:30,24,68.53,68.58,68.39,68.58,215
20190701|2019-05-24 06:00,24,68.6,68.79,68.55,68.77,340
20190701|2019-05-24 06:30,24,68.78,68.83,68.51,68.52,351
20190701|2019-05-24 07:00,24,68.52,68.62,68.36,68.59,401
20190701|2019-05-24 07:30,24,68.61,68.78,68.52,68.71,419
20190701|2019-05-24 08:00,24,68.71,68.95,68.65,68.66,912
20190701|2019-05-24 08:30,24,68.65,68.68,68.01,68.04,868
20190701|2019-05-24 09:00,24,67.99,68.28,67.93,68.06,569
20190701|2019-05-24 09:30,24,68.07,68.18,67.32,67.32,973
20190701|2019-05-24 10:00,24,67.33,67.77,67.33,67.75,814
20190701|2019-05-24 10:30,24,67.75,68.05,67.72,67.98,903
20190701|2019-05-24 11:00,24,67.98,68.12,67.88,68.06,467
20190701|2019-05-24 11:30,24,68.07,68.22,68.01,68.2,498
20190701|2019-05-24 12:00,24,68.23,68.51,68.19,68.39,535
20190701|2019-05-24 12:30,24,68.4,68.54,68.37,68.43,434
20190701|2019-05-24 13:00,24,68.44,68.79,68.22,68.6,1530
20190701|2019-05-24 13:30,24,68.58,68.85,68.57,68.82,298
20190701|2019-05-24 14:00,24,68.82,68.99,68.81,68.97,247
20190701|2019-05-24 14:30,24,68.95,69.11,68.95,69.11,225
20190701|2019-05-24 15:00,24,69.11,69.22,69.11,69.17,86
20190701|2019-05-24 15:30,24,69.2,69.3,69.2,69.24,126
20190801|2017-11-29 12:00,29,58.31,58.31,58.31,58.31,20
20190801|2017-11-29 12:30,29,58.21,58.22,58.21,58.22,20
20190801|2017-11-29 13:00,29,58.34,58.34,58.32,58.32,17
20190801|2017-12-01 14:30,1,58.89,58.89,58.86,58.88,50
20190801|2017-12-04 07:30,4,58.71,58.79,58.71,58.77,200
20190801|2017-12-04 08:00,4,58.6,58.6,58.6,58.6,30
20190801|2017-12-04 10:30,4,58.47,58.47,58.47,58.47,60
20190801|2017-12-18 09:30,18,58.97,59.01,58.97,59.01,29
20190801|2018-02-01 11:00,1,63.26,63.31,63.24,63.31,50
20190801|2018-07-09 10:00,9,74.87,74.87,74.87,74.87,1
20190801|2018-07-12 08:30,12,71.97,71.97,71.97,71.97,1
20190801|2018-07-13 09:00,13,72.7,72.7,72.7,72.7,1
20190801|2018-09-24 10:30,24,77.85,77.85,77.85,77.85,1
20190801|2018-11-14 15:00,14,67.24,67.28,67.24,67.28,50
20190801|2018-11-15 10:00,15,67.65,67.68,67.65,67.68,28
20190801|2018-11-16 08:00,16,68.32,68.32,68.32,68.32,3
20190801|2018-11-19 05:30,19,67.58,67.58,67.58,67.58,2
20190801|2018-11-26 10:30,26,61.34,61.34,61.34,61.34,1
20190801|2018-11-29 03:30,29,59.23,59.49,59.19,59.43,12
20190801|2018-11-29 04:00,29,59.42,59.66,59.35,59.55,20
20190801|2018-11-29 04:30,29,59.6,59.8,59.58,59.8,21
20190801|2018-11-29 05:00,29,59.81,59.81,59.44,59.45,9
20190801|2018-11-29 05:30,29,59.44,59.94,59.42,59.85,27
20190801|2018-11-29 06:00,29,59.95,59.95,59.92,59.92,2
20190801|2018-11-30 05:30,30,59.98,59.98,59.98,59.98,3
20190801|2018-12-04 03:30,4,63.39,63.39,63.39,63.39,1
20190801|2018-12-05 13:00,5,62.59,62.59,62.59,62.59,1
20190801|2018-12-10 06:30,10,61.63,61.63,61.63,61.63,1
20190801|2019-01-11 04:30,11,62.62,62.62,62.62,62.62,8
20190801|2019-01-14 15:00,14,59.85,59.85,59.85,59.85,1
20190801|2019-01-15 11:30,15,60.85,60.89,60.85,60.88,90
20190801|2019-01-16 10:00,16,60.91,60.91,60.78,60.79,94
20190801|2019-01-17 10:00,17,60.91,61.12,60.89,61.11,74
20190801|2019-01-21 18:00,22,62.91,62.91,62.91,62.91,1
20190801|2019-01-22 07:00,22,61.92,61.92,61.92,61.92,1
20190801|2019-01-30 08:00,30,61.89,61.89,61.89,61.89,3
20190801|2019-02-01 13:30,1,62.81,62.81,62.81,62.81,1
20190801|2019-02-07 11:30,7,61.08,61.08,61.08,61.08,1
20190801|2019-02-08 08:00,8,61.97,61.97,61.97,61.97,1
20190801|2019-02-11 03:00,11,61.81,61.81,61.81,61.81,8
20190801|2019-02-11 10:00,11,61.09,61.09,61.09,61.09,1
20190801|2019-02-12 08:30,12,62.94,62.94,62.94,62.94,1
20190801|2019-02-15 05:00,15,64.45,64.45,64.45,64.45,2
20190801|2019-02-15 09:30,15,64.95,64.95,64.95,64.95,1
20190801|2019-02-19 11:30,19,65.92,65.92,65.92,65.92,1
20190801|2019-02-21 09:30,21,66.74,66.74,66.74,66.74,3
20190801|2019-02-25 01:30,25,66.74,66.74,66.74,66.74,1
20190801|2019-02-25 09:30,25,65.58,65.58,65.58,65.58,51
20190801|2019-02-25 10:00,25,64.94,64.96,64.94,64.96,27
20190801|2019-02-25 10:30,25,64.74,64.74,64.74,64.74,25
20190801|2019-02-26 07:30,26,65.02,65.02,65.02,65.02,1
20190801|2019-02-26 11:00,26,65.3,65.3,65.3,65.3,10
20190801|2019-02-27 22:00,28,66.19,66.19,66.19,66.19,1
20190801|2019-02-28 11:00,28,66.13,66.27,66.13,66.27,24
20190801|2019-03-01 03:00,1,66.45,66.45,66.45,66.45,4
20190801|2019-03-01 09:30,1,65.64,65.64,65.64,65.64,1
20190801|2019-03-01 10:00,1,65,65,65,65,10
20190801|2019-03-04 08:00,4,65.9,65.9,65.9,65.9,10
20190801|2019-03-04 08:30,4,66.03,66.03,66.03,66.03,2
20190801|2019-03-04 11:30,4,65.32,65.33,65.28,65.28,22
20190801|2019-03-05 09:30,5,65.62,65.62,65.6,65.6,12
20190801|2019-03-05 12:30,5,65.65,65.65,65.65,65.65,1
20190801|2019-03-05 13:00,5,65.74,65.74,65.74,65.74,1
20190801|2019-03-05 13:30,5,65.85,65.85,65.84,65.84,5
20190801|2019-03-06 08:00,6,65.57,65.58,65.57,65.58,12
20190801|2019-03-06 10:00,6,65.88,65.88,65.88,65.88,11
20190801|2019-03-07 00:00,7,65.85,65.85,65.85,65.85,1
20190801|2019-03-08 07:30,8,64.45,64.45,64.45,64.45,1
20190801|2019-03-08 08:00,8,64.12,64.12,64.12,64.12,5
20190801|2019-03-08 12:00,8,64.76,64.76,64.76,64.76,3
20190801|2019-03-10 19:00,11,65.61,65.61,65.61,65.61,1
20190801|2019-03-11 10:00,11,66,66.05,66,66.05,5
20190801|2019-03-11 14:30,11,66.22,66.22,66.22,66.22,10
20190801|2019-03-12 09:30,12,66.62,66.62,66.59,66.59,22
20190801|2019-03-12 19:00,13,66.56,66.56,66.56,66.56,2
20190801|2019-03-12 20:30,13,66.36,66.36,66.36,66.36,2
20190801|2019-03-13 04:00,13,66.59,66.59,66.59,66.59,1
20190801|2019-03-13 06:00,13,66.72,66.73,66.72,66.73,4
20190801|2019-03-13 08:00,13,66.83,66.83,66.83,66.83,6
20190801|2019-03-13 08:30,13,66.81,66.83,66.8,66.83,16
20190801|2019-03-13 09:00,13,66.79,66.79,66.79,66.79,6
20190801|2019-03-13 10:30,13,66.86,66.86,66.86,66.86,12
20190801|2019-03-13 13:30,13,67.2,67.2,67.2,67.2,1
20190801|2019-03-14 05:00,14,67.15,67.26,67.1,67.12,15
20190801|2019-03-14 05:30,14,67.15,67.15,66.99,67.12,11
20190801|2019-03-14 06:00,14,67.11,67.14,67.03,67.14,16
20190801|2019-03-14 08:00,14,67.41,67.41,67.41,67.41,1
20190801|2019-03-14 08:30,14,67.48,67.48,67.48,67.48,1
20190801|2019-03-14 09:00,14,67.45,67.45,67.45,67.45,1
20190801|2019-03-14 09:30,14,67.21,67.21,67.21,67.21,1
20190801|2019-03-14 10:00,14,66.83,66.83,66.82,66.82,2
20190801|2019-03-14 10:30,14,67.1,67.1,67.1,67.1,1
20190801|2019-03-14 11:00,14,66.83,66.83,66.83,66.83,1
20190801|2019-03-14 12:00,14,66.86,66.86,66.86,66.86,1
20190801|2019-03-18 04:30,18,66.32,66.32,66.32,66.32,2
20190801|2019-03-18 11:00,18,66.94,66.94,66.94,66.94,1
20190801|2019-03-19 08:00,19,67.28,67.28,67.28,67.28,16
20190801|2019-03-19 09:00,19,67.03,67.03,67.03,67.03,4
20190801|2019-03-19 10:00,19,66.95,66.98,66.95,66.98,12
20190801|2019-03-19 10:30,19,66.83,66.85,66.83,66.85,7
20190801|2019-03-20 03:30,20,67.28,67.28,67.28,67.28,1
20190801|2019-03-20 04:00,20,66.97,66.97,66.96,66.96,7
20190801|2019-03-20 06:00,20,66.8,66.8,66.8,66.8,6
20190801|2019-03-20 07:30,20,66.7,66.71,66.7,66.71,26
20190801|2019-03-20 09:30,20,67.28,67.42,67.28,67.33,3
20190801|2019-03-20 11:30,20,67.48,67.48,67.47,67.47,2
20190801|2019-03-21 10:00,21,67.65,67.65,67.65,67.65,4
20190801|2019-03-22 04:00,22,66.81,66.81,66.81,66.81,1
20190801|2019-03-22 05:00,22,66.58,66.58,66.54,66.54,23
20190801|2019-03-22 05:30,22,66.53,66.53,66.53,66.53,1
20190801|2019-03-22 10:00,22,65.96,65.96,65.86,65.86,6
20190801|2019-03-22 13:00,22,66.3,66.3,66.3,66.3,19
20190801|2019-03-25 04:00,25,66,66,66,66,100
20190801|2019-03-25 05:30,25,65.99,65.99,65.99,65.99,1
20190801|2019-03-25 07:30,25,65.9,65.91,65.9,65.91,9
20190801|2019-03-25 12:00,25,66.4,66.42,66.4,66.42,12
20190801|2019-03-25 12:30,25,66.42,66.7,66.42,66.52,46
20190801|2019-03-25 13:00,25,66.51,66.55,66.28,66.31,78
20190801|2019-03-25 13:30,25,66.34,66.42,66.34,66.4,78
20190801|2019-03-26 05:00,26,66.8,66.8,66.8,66.8,1
20190801|2019-03-26 08:00,26,67.15,67.15,67.15,67.15,5
20190801|2019-03-26 10:00,26,66.94,66.94,66.83,66.83,6
20190801|2019-03-26 13:00,26,66.77,66.88,66.76,66.87,45
20190801|2019-03-27 05:00,27,66.63,66.63,66.63,66.63,1
20190801|2019-03-27 05:30,27,66.59,66.65,66.59,66.65,2
20190801|2019-03-27 06:00,27,66.66,66.66,66.59,66.59,10
20190801|2019-03-27 10:30,27,66.43,66.43,66.24,66.26,37
20190801|2019-03-28 05:30,28,66.16,66.16,66.16,66.16,2
20190801|2019-03-28 06:30,28,65.86,65.99,65.86,65.99,4
20190801|2019-03-28 07:30,28,65.73,65.73,65.73,65.73,1
20190801|2019-03-28 10:00,28,66.18,66.18,66.18,66.18,1
20190801|2019-03-28 10:30,28,66.12,66.12,66.12,66.12,3
20190801|2019-03-28 11:00,28,65.98,65.98,65.98,65.98,1
20190801|2019-03-28 14:00,28,66.56,66.56,66.56,66.56,1
20190801|2019-03-28 21:00,29,66.79,66.79,66.79,66.79,1
20190801|2019-03-29 05:30,29,67.02,67.02,67.02,67.02,30
20190801|2019-03-29 06:30,29,67.18,67.18,67.18,67.18,1
20190801|2019-03-29 09:00,29,66.95,66.95,66.95,66.95,2
20190801|2019-03-29 11:30,29,66.82,66.82,66.82,66.82,1
20190801|2019-04-01 06:00,1,67.92,67.92,67.92,67.92,1
20190801|2019-04-01 07:00,1,67.88,67.88,67.88,67.88,1
20190801|2019-04-01 10:00,1,67.85,68.07,67.85,68.07,4
20190801|2019-04-01 12:00,1,68.2,68.2,68.2,68.2,1
20190801|2019-04-01 13:00,1,68.24,68.24,68.24,68.24,1
20190801|2019-04-02 01:30,2,68.34,68.34,68.34,68.34,2
20190801|2019-04-02 03:30,2,68.39,68.39,68.39,68.39,1
20190801|2019-04-02 04:00,2,68.6,68.6,68.6,68.6,1
20190801|2019-04-02 04:30,2,68.56,68.56,68.56,68.56,1
20190801|2019-04-02 07:30,2,68.01,68.04,68.01,68.01,116
20190801|2019-04-02 09:00,2,68.38,68.49,68.38,68.49,41
20190801|2019-04-02 09:30,2,68.53,68.53,68.53,68.53,1
20190801|2019-04-02 11:00,2,68.53,68.53,68.44,68.44,78
20190801|2019-04-03 02:30,3,68.89,68.89,68.89,68.89,1
20190801|2019-04-03 09:30,3,68.39,68.7,68.31,68.7,4
20190801|2019-04-03 10:00,3,68.31,68.31,68.31,68.31,1
20190801|2019-04-03 11:30,3,68.36,68.36,68.36,68.36,1
20190801|2019-04-03 12:30,3,68.29,68.29,68.29,68.29,2
20190801|2019-04-03 13:00,3,68.6,68.6,68.6,68.6,1
20190801|2019-04-04 06:00,4,68.82,68.82,68.8,68.8,2
20190801|2019-04-04 07:00,4,68.85,68.85,68.85,68.85,1
20190801|2019-04-04 08:30,4,68.82,68.82,68.82,68.82,6
20190801|2019-04-04 10:30,4,69,69,69,69,1
20190801|2019-04-04 12:30,4,69.26,69.26,69.26,69.26,1
20190801|2019-04-04 13:00,4,69.18,69.18,69.18,69.18,5
20190801|2019-04-04 19:30,5,68.51,68.51,68.51,68.51,5
20190801|2019-04-05 03:00,5,68.32,68.32,68.32,68.32,1
20190801|2019-04-05 03:30,5,68.35,68.35,68.35,68.35,1
20190801|2019-04-05 09:30,5,68.98,68.98,68.98,68.98,5
20190801|2019-04-05 10:30,5,69.21,69.21,69.19,69.19,10
20190801|2019-04-05 12:30,5,69.55,69.55,69.55,69.55,5
20190801|2019-04-05 13:00,5,69.56,69.56,69.56,69.56,1
20190801|2019-04-05 14:30,5,69.67,69.67,69.67,69.67,1
20190801|2019-04-05 15:00,5,69.64,69.64,69.64,69.64,1
20190801|2019-04-07 19:30,8,69.88,69.94,69.88,69.94,10
20190801|2019-04-07 21:30,8,69.93,69.93,69.93,69.93,2
20190801|2019-04-07 22:00,8,69.93,69.93,69.91,69.91,6
20190801|2019-04-08 02:30,8,69.78,69.78,69.78,69.78,3
20190801|2019-04-08 03:30,8,69.8,69.8,69.8,69.8,1
20190801|2019-04-08 04:00,8,69.87,69.87,69.87,69.87,1
20190801|2019-04-08 06:00,8,69.86,69.86,69.82,69.82,2
20190801|2019-04-08 07:30,8,69.85,69.85,69.85,69.85,1
20190801|2019-04-08 08:00,8,69.9,69.9,69.9,69.9,1
20190801|2019-04-08 09:00,8,69.83,69.83,69.83,69.83,1
20190801|2019-04-08 11:00,8,70.19,70.19,70.11,70.15,9
20190801|2019-04-09 02:00,9,70.13,70.13,70.13,70.13,1
20190801|2019-04-09 03:30,9,70.28,70.28,70.27,70.27,2
20190801|2019-04-09 07:00,9,70.12,70.12,70.03,70.06,14
20190801|2019-04-09 07:30,9,70.02,70.02,69.91,69.91,10
20190801|2019-04-09 08:00,9,69.85,69.85,69.85,69.85,1
20190801|2019-04-09 09:00,9,69.71,69.71,69.71,69.71,1
20190801|2019-04-09 09:30,9,69.9,69.9,69.78,69.78,7
20190801|2019-04-09 23:30,10,69.77,69.86,69.77,69.86,2
20190801|2019-04-10 07:00,10,70.09,70.09,70.09,70.09,1
20190801|2019-04-10 07:30,10,69.97,69.97,69.97,69.97,1
20190801|2019-04-10 08:30,10,70.12,70.12,70.12,70.12,1
20190801|2019-04-10 09:00,10,70.2,70.2,70.2,70.2,5
20190801|2019-04-10 09:30,10,70.15,70.27,70.15,70.27,11
20190801|2019-04-10 10:30,10,70.56,70.58,70.46,70.5,16
20190801|2019-04-10 12:00,10,70.86,70.86,70.86,70.86,1
20190801|2019-04-10 13:30,10,70.84,70.84,70.84,70.84,3
20190801|2019-04-11 02:30,11,70.46,70.46,70.46,70.46,1
20190801|2019-04-11 03:00,11,70.6,70.66,70.6,70.66,2
20190801|2019-04-11 04:30,11,70.48,70.48,70.48,70.48,1
20190801|2019-04-11 05:30,11,70.43,70.44,70.42,70.44,3
20190801|2019-04-11 06:00,11,70.53,70.53,70.53,70.53,1
20190801|2019-04-11 08:00,11,70.4,70.4,70.4,70.4,3
20190801|2019-04-11 08:30,11,70.54,70.57,70.54,70.57,2
20190801|2019-04-11 09:30,11,70.49,70.49,70.49,70.49,3
20190801|2019-04-11 11:00,11,70.03,70.03,70.03,70.03,1
20190801|2019-04-12 08:30,12,70.6,70.6,70.6,70.6,1
20190801|2019-04-12 09:30,12,70.61,70.61,70.61,70.61,5
20190801|2019-04-12 11:30,12,70.64,70.64,70.64,70.64,5
20190801|2019-04-12 12:00,12,70.78,70.78,70.78,70.78,1
20190801|2019-04-12 13:30,12,70.65,70.66,70.65,70.66,16
20190801|2019-04-15 02:30,15,70.51,70.51,70.51,70.51,1
20190801|2019-04-15 05:00,15,70.07,70.07,70.07,70.07,1
20190801|2019-04-15 05:30,15,70.14,70.14,70.14,70.14,1
20190801|2019-04-15 07:00,15,70.16,70.16,70.16,70.16,20
20190801|2019-04-15 07:30,15,70.09,70.09,70.09,70.09,3
20190801|2019-04-15 08:30,15,70.32,70.32,70.29,70.31,55
20190801|2019-04-15 10:00,15,70.33,70.33,70.33,70.33,6
20190801|2019-04-15 10:30,15,70.22,70.22,70.22,70.22,24
20190801|2019-04-15 12:00,15,70.34,70.34,70.34,70.34,5
20190801|2019-04-15 13:30,15,70.41,70.41,70.41,70.41,1
20190801|2019-04-15 14:30,15,70.4,70.4,70.4,70.4,8
20190801|2019-04-16 03:30,16,70.11,70.11,70.11,70.11,1
20190801|2019-04-16 06:30,16,70.45,70.45,70.45,70.45,1
20190801|2019-04-16 08:30,16,70.31,70.31,70.3,70.3,40
20190801|2019-04-16 10:30,16,70.28,70.28,70.28,70.28,3
20190801|2019-04-16 11:00,16,70.42,70.42,70.41,70.41,20
20190801|2019-04-16 11:30,16,70.43,70.43,70.43,70.43,20
20190801|2019-04-16 12:00,16,70.5,70.5,70.49,70.49,21
20190801|2019-04-16 13:00,16,70.77,70.77,70.76,70.76,26
20190801|2019-04-16 13:30,16,70.77,70.77,70.77,70.77,28
20190801|2019-04-16 14:00,16,70.75,70.75,70.75,70.75,4
20190801|2019-04-17 00:30,17,71.04,71.04,71.03,71.03,2
20190801|2019-04-17 01:00,17,71.08,71.08,71.05,71.05,2
20190801|2019-04-17 03:30,17,71.11,71.16,71.11,71.16,2
20190801|2019-04-17 04:30,17,71.15,71.15,71.12,71.14,5
20190801|2019-04-17 05:00,17,71.23,71.23,71.2,71.2,2
20190801|2019-04-17 06:00,17,71.16,71.16,71.16,71.16,1
20190801|2019-04-17 06:30,17,71.1,71.1,71.1,71.1,20
20190801|2019-04-17 07:00,17,71.12,71.12,71.1,71.1,2
20190801|2019-04-17 07:30,17,71.06,71.06,71.06,71.06,4
20190801|2019-04-17 08:00,17,70.92,70.92,70.92,70.92,2
20190801|2019-04-17 08:30,17,70.8,70.8,70.8,70.8,1
20190801|2019-04-17 09:00,17,70.76,70.76,70.76,70.76,1
20190801|2019-04-17 10:00,17,70.72,70.72,70.72,70.72,1
20190801|2019-04-17 11:30,17,70.88,70.88,70.88,70.88,22
20190801|2019-04-17 12:30,17,70.74,70.77,70.74,70.77,25
20190801|2019-04-18 04:00,18,70.41,70.41,70.41,70.41,2
20190801|2019-04-18 06:00,18,70.79,70.84,70.79,70.84,6
20190801|2019-04-18 06:30,18,70.78,70.9,70.78,70.9,3
20190801|2019-04-18 07:00,18,70.92,70.92,70.84,70.84,23
20190801|2019-04-18 07:30,18,70.95,70.95,70.95,70.95,2
20190801|2019-04-18 08:00,18,70.8,70.8,70.8,70.8,2
20190801|2019-04-18 08:30,18,70.71,70.71,70.71,70.71,1
20190801|2019-04-18 09:00,18,70.69,70.76,70.69,70.76,21
20190801|2019-04-18 09:30,18,70.8,70.8,70.8,70.8,10
20190801|2019-04-18 11:00,18,70.67,70.67,70.67,70.67,20
20190801|2019-04-18 12:00,18,70.72,70.72,70.72,70.72,1
20190801|2019-04-18 12:30,18,70.85,70.85,70.85,70.85,6
20190801|2019-04-18 13:30,18,70.94,70.96,70.94,70.96,2
20190801|2019-04-21 17:00,22,71.2,71.2,71.2,71.2,1
20190801|2019-04-21 18:30,22,71.34,71.34,71.34,71.34,1
20190801|2019-04-21 20:00,22,71.61,71.81,71.61,71.81,7
20190801|2019-04-21 20:30,22,72.15,72.15,72.15,72.15,1
20190801|2019-04-21 21:00,22,72.25,72.25,72.25,72.25,1
20190801|2019-04-21 21:30,22,72.72,73.06,72.72,73.06,12
20190801|2019-04-21 22:00,22,73.11,73.11,72.74,72.75,10
20190801|2019-04-22 02:30,22,73,73.02,72.76,72.76,7
20190801|2019-04-22 04:00,22,72.63,72.63,72.63,72.63,2
20190801|2019-04-22 08:30,22,72.54,72.69,72.54,72.69,14
20190801|2019-04-22 09:00,22,72.79,72.84,72.79,72.84,5
20190801|2019-04-22 09:30,22,72.74,72.74,72.74,72.74,1
20190801|2019-04-22 10:30,22,72.88,72.89,72.85,72.89,21
20190801|2019-04-22 11:00,22,73.22,73.22,73.18,73.18,6
20190801|2019-04-22 11:30,22,73.11,73.12,73.09,73.1,15
20190801|2019-04-22 13:00,22,72.75,72.75,72.75,72.75,1
20190801|2019-04-22 13:30,22,72.86,72.9,72.86,72.9,13
20190801|2019-04-22 20:00,23,73.04,73.05,73.04,73.05,20
20190801|2019-04-22 21:00,23,73.23,73.23,73.15,73.15,12
20190801|2019-04-23 01:00,23,73.21,73.3,73.21,73.3,34
20190801|2019-04-23 01:30,23,73.3,73.3,73.3,73.3,2
20190801|2019-04-23 02:00,23,73.22,73.22,73.22,73.22,5
20190801|2019-04-23 02:30,23,73.03,73.03,73.03,73.03,1
20190801|2019-04-23 04:30,23,73.14,73.14,73.14,73.14,1
20190801|2019-04-23 06:00,23,72.99,72.99,72.99,72.99,7
20190801|2019-04-23 08:00,23,72.97,72.97,72.97,72.97,1
20190801|2019-04-23 08:30,23,72.98,73,72.98,73,9
20190801|2019-04-23 09:00,23,73.14,73.15,73.14,73.15,6
20190801|2019-04-23 09:30,23,73.23,73.23,73.23,73.23,1
20190801|2019-04-23 10:00,23,73.24,73.24,73.24,73.24,1
20190801|2019-04-23 11:30,23,73.01,73.01,73.01,73.01,25
20190801|2019-04-23 12:30,23,73.19,73.19,73.19,73.19,1
20190801|2019-04-23 13:30,23,73.36,73.36,73.36,73.36,1
20190801|2019-04-23 14:30,23,73.3,73.3,73.3,73.3,1
20190801|2019-04-23 15:30,23,73.11,73.11,73.11,73.11,1
20190801|2019-04-24 01:00,24,73.07,73.07,73.07,73.07,1
20190801|2019-04-24 01:30,24,73,73,73,73,1
20190801|2019-04-24 03:00,24,73.05,73.05,73.05,73.05,1
20190801|2019-04-24 04:00,24,73.15,73.15,73.15,73.15,2
20190801|2019-04-24 04:30,24,73.27,73.27,73.27,73.27,1
20190801|2019-04-24 05:00,24,73.27,73.27,73.27,73.27,3
20190801|2019-04-24 05:30,24,73.19,73.19,73.19,73.19,1
20190801|2019-04-24 07:00,24,73.26,73.26,73.26,73.26,1
20190801|2019-04-24 09:00,24,73.25,73.39,73.25,73.39,2
20190801|2019-04-24 09:30,24,73.41,73.41,73.12,73.12,10
20190801|2019-04-24 10:30,24,73.28,73.28,73.28,73.28,1
20190801|2019-04-24 11:00,24,73.19,73.19,73.19,73.19,1
20190801|2019-04-24 12:30,24,73.17,73.17,73.17,73.17,2
20190801|2019-04-24 13:00,24,73.27,73.27,73.26,73.26,4
20190801|2019-04-24 13:30,24,73.19,73.19,73.19,73.19,6
20190801|2019-04-24 14:00,24,73.19,73.19,73.19,73.19,1
20190801|2019-04-24 14:30,24,73.16,73.16,73.14,73.14,2
20190801|2019-04-24 15:00,24,73.16,73.17,73.14,73.14,14
20190801|2019-04-24 15:30,24,73.15,73.16,73.13,73.16,49
20190801|2019-04-25 01:30,25,73.36,73.36,73.36,73.36,1
20190801|2019-04-25 03:00,25,73.71,73.71,73.71,73.71,1
20190801|2019-04-25 04:00,25,73.83,73.84,73.83,73.84,2
20190801|2019-04-25 04:30,25,73.95,73.95,73.91,73.91,4
20190801|2019-04-25 05:00,25,73.94,73.94,73.94,73.94,1
20190801|2019-04-25 05:30,25,73.73,73.73,73.73,73.73,1
20190801|2019-04-25 07:00,25,73.76,73.76,73.76,73.76,1
20190801|2019-04-25 08:00,25,73.52,73.56,73.52,73.56,4
20190801|2019-04-25 08:30,25,73.59,73.59,73.59,73.59,1
20190801|2019-04-25 09:30,25,73.65,73.65,73.63,73.63,2
20190801|2019-04-25 11:00,25,73.48,73.49,73.46,73.49,6
20190801|2019-04-25 11:30,25,73.52,73.52,73.52,73.52,1
20190801|2019-04-25 12:00,25,73.51,73.51,73.51,73.51,1
20190801|2019-04-25 13:00,25,73.46,73.46,72.89,73.04,30
20190801|2019-04-25 13:30,25,72.97,72.98,72.8,72.8,4
20190801|2019-04-25 19:00,26,72.72,72.72,72.72,72.72,2
20190801|2019-04-25 19:30,26,72.79,72.8,72.79,72.8,6
20190801|2019-04-25 20:00,26,72.75,72.81,72.74,72.74,8
20190801|2019-04-25 20:30,26,72.72,72.73,72.65,72.66,22
20190801|2019-04-25 21:00,26,72.65,72.8,72.62,72.79,26
20190801|2019-04-25 21:30,26,72.83,72.83,72.76,72.76,17
20190801|2019-04-25 22:00,26,72.73,72.73,72.73,72.73,1
20190801|2019-04-26 01:30,26,72.76,72.76,72.76,72.76,1
20190801|2019-04-26 02:30,26,72.76,72.76,72.76,72.76,1
20190801|2019-04-26 03:30,26,72.59,72.59,71.89,72.14,83
20190801|2019-04-26 04:00,26,72.12,72.16,72.07,72.07,8
20190801|2019-04-26 04:30,26,72.04,72.04,71.3,71.72,78
20190801|2019-04-26 05:00,26,71.72,71.84,71.7,71.75,34
20190801|2019-04-26 05:30,26,71.67,71.7,71.47,71.48,33
20190801|2019-04-26 06:00,26,71.44,71.52,71.31,71.47,40
20190801|2019-04-26 06:30,26,71.52,71.54,71.44,71.53,37
20190801|2019-04-26 07:00,26,71.5,71.5,71.16,71.26,79
20190801|2019-04-26 07:30,26,71.3,71.71,71.3,71.64,33
20190801|2019-04-26 08:00,26,71.63,71.95,71.63,71.92,54
20190801|2019-04-26 08:30,26,71.87,71.88,71.37,71.44,59
20190801|2019-04-26 09:00,26,71.44,71.44,70.59,70.83,64
20190801|2019-04-26 09:30,26,70.81,70.81,70.28,70.32,87
20190801|2019-04-26 10:00,26,70.31,70.58,69.99,70.54,115
20190801|2019-04-26 10:30,26,70.56,70.72,70.18,70.3,117
20190801|2019-04-26 11:00,26,70.27,70.51,70.27,70.38,104
20190801|2019-04-26 11:30,26,70.37,70.37,70.18,70.21,128
20190801|2019-04-26 12:00,26,70.2,70.47,70.16,70.47,99
20190801|2019-04-26 12:30,26,70.46,70.58,70.44,70.51,112
20190801|2019-04-26 13:00,26,70.49,71.04,70.45,71,124
20190801|2019-04-26 13:30,26,70.92,70.92,70.55,70.56,105
20190801|2019-04-26 14:00,26,70.57,70.63,70.44,70.46,108
20190801|2019-04-26 14:30,26,70.46,70.55,70.33,70.52,104
20190801|2019-04-26 15:00,26,70.45,70.45,70.44,70.44,2
20190801|2019-04-26 15:30,26,70.51,70.54,70.49,70.49,9
20190801|2019-04-28 19:30,29,70.6,70.6,70.6,70.6,5
20190801|2019-04-28 21:00,29,70.66,70.66,70.66,70.66,2
20190801|2019-04-28 21:30,29,70.7,70.77,70.68,70.72,38
20190801|2019-04-28 22:00,29,70.72,70.75,70.69,70.75,67
20190801|2019-04-28 22:30,29,70.75,70.75,70.6,70.6,91
20190801|2019-04-28 23:00,29,70.6,70.62,70.57,70.58,67
20190801|2019-04-28 23:30,29,70.58,70.61,70.56,70.57,69
20190801|2019-04-29 00:00,29,70.57,70.59,70.56,70.58,67
20190801|2019-04-29 00:30,29,70.58,70.61,70.49,70.53,73
20190801|2019-04-29 01:00,29,70.53,70.61,70.45,70.48,78
20190801|2019-04-29 01:30,29,70.48,70.52,70.43,70.47,75
20190801|2019-04-29 02:00,29,70.44,70.61,70.38,70.6,61
20190801|2019-04-29 02:30,29,70.64,70.72,70.61,70.61,8
20190801|2019-04-29 03:00,29,70.56,70.66,70.37,70.57,35
20190801|2019-04-29 03:30,29,70.57,70.62,70.28,70.29,39
20190801|2019-04-29 04:00,29,70.33,70.33,70.1,70.13,50
20190801|2019-04-29 04:30,29,70.18,70.45,70.18,70.4,23
20190801|2019-04-29 05:00,29,70.41,70.47,70.37,70.46,10
20190801|2019-04-29 05:30,29,70.47,70.61,70.47,70.61,7
20190801|2019-04-29 06:00,29,70.68,70.86,70.67,70.86,9
20190801|2019-04-29 06:30,29,70.9,70.92,70.87,70.87,6
20190801|2019-04-29 07:00,29,70.85,70.93,70.83,70.89,33
20190801|2019-04-29 07:30,29,70.93,71.03,70.71,70.9,114
20190801|2019-04-29 08:00,29,70.9,71.06,70.8,70.97,117
20190801|2019-04-29 08:30,29,70.94,70.94,70.59,70.7,99
20190801|2019-04-29 09:00,29,70.8,70.91,70.68,70.78,135
20190801|2019-04-29 09:30,29,70.77,71.12,70.77,71.08,105
20190801|2019-04-29 10:00,29,71.07,71.16,70.85,70.85,150
20190801|2019-04-29 10:30,29,70.83,71.07,70.83,71.06,109
20190801|2019-04-29 11:00,29,71.06,71.28,71.03,71.28,62
20190801|2019-04-29 11:30,29,71.31,71.36,71.24,71.28,124
20190801|2019-04-29 12:00,29,71.26,71.35,71.14,71.35,116
20190801|2019-04-29 12:30,29,71.34,71.34,71.1,71.14,92
20190801|2019-04-29 13:00,29,71.16,71.16,70.64,70.9,200
20190801|2019-04-29 13:30,29,70.85,70.86,70.72,70.81,93
20190801|2019-04-29 14:00,29,70.8,70.94,70.8,70.92,48
20190801|2019-04-29 14:30,29,70.93,70.96,70.91,70.92,52
20190801|2019-04-29 15:00,29,70.92,70.92,70.92,70.92,1
20190801|2019-04-29 15:30,29,70.94,70.96,70.94,70.96,7
20190801|2019-04-29 19:00,30,70.88,70.88,70.88,70.88,3
20190801|2019-04-29 20:30,30,70.65,70.65,70.62,70.62,7
20190801|2019-04-29 21:00,30,70.63,70.63,70.63,70.63,1
20190801|2019-04-29 21:30,30,70.82,70.84,70.82,70.84,10
20190801|2019-04-30 00:00,30,70.67,70.67,70.66,70.66,5
20190801|2019-04-30 00:30,30,70.77,70.77,70.66,70.66,2
20190801|2019-04-30 01:00,30,70.76,70.8,70.76,70.8,4
20190801|2019-04-30 01:30,30,70.92,71.13,70.92,71.1,26
20190801|2019-04-30 02:00,30,71.07,71.07,70.91,70.91,6
20190801|2019-04-30 02:30,30,70.93,71.15,70.93,71.08,36
20190801|2019-04-30 03:00,30,71.1,71.27,71.04,71.17,154
20190801|2019-04-30 03:30,30,71.15,71.38,71.11,71.27,183
20190801|2019-04-30 04:00,30,71.32,71.79,71.32,71.67,327
20190801|2019-04-30 04:30,30,71.63,71.75,71.55,71.55,188
20190801|2019-04-30 05:00,30,71.56,71.57,71.4,71.4,74
20190801|2019-04-30 05:30,30,71.38,71.8,71.38,71.75,96
20190801|2019-04-30 06:00,30,71.76,71.94,71.72,71.82,121
20190801|2019-04-30 06:30,30,71.87,71.94,71.78,71.88,104
20190801|2019-04-30 07:00,30,71.9,71.99,71.84,71.98,94
20190801|2019-04-30 07:30,30,71.95,72.16,71.95,72.02,134
20190801|2019-04-30 08:00,30,71.96,71.96,71.48,71.49,215
20190801|2019-04-30 08:30,30,71.55,71.61,71.42,71.5,171
20190801|2019-04-30 09:00,30,71.48,71.57,71.34,71.53,68
20190801|2019-04-30 09:30,30,71.59,71.67,71.24,71.28,109
20190801|2019-04-30 10:00,30,71.2,71.62,70.94,71.6,149
20190801|2019-04-30 10:30,30,71.58,71.78,71.52,71.71,94
20190801|2019-04-30 11:00,30,71.66,71.69,71.59,71.61,24
20190801|2019-04-30 11:30,30,71.58,71.6,71.5,71.54,21
20190801|2019-04-30 12:00,30,71.54,71.55,71.38,71.48,24
20190801|2019-04-30 12:30,30,71.64,71.7,71.64,71.7,2
20190801|2019-04-30 13:00,30,71.64,71.65,71.36,71.39,70
20190801|2019-04-30 13:30,30,71.35,71.4,71.16,71.34,35
20190801|2019-04-30 14:00,30,71.32,71.32,71.29,71.29,3
20190801|2019-04-30 15:30,30,71.15,71.15,70.96,70.96,8
20190801|2019-04-30 17:00,1,71.05,71.05,71.05,71.05,5
20190801|2019-04-30 17:30,1,71.04,71.04,71.04,71.04,1
20190801|2019-04-30 21:00,1,70.89,70.9,70.89,70.9,3
20190801|2019-04-30 21:30,1,70.87,70.92,70.85,70.92,6
20190801|2019-04-30 22:00,1,70.96,70.96,70.91,70.91,2
20190801|2019-05-01 01:00,1,71.01,71.01,71.01,71.01,1
20190801|2019-05-01 01:30,1,70.89,70.89,70.84,70.84,2
20190801|2019-05-01 02:00,1,70.82,70.83,70.69,70.73,51
20190801|2019-05-01 02:30,1,70.73,70.91,70.71,70.91,29
20190801|2019-05-01 03:00,1,70.91,71.04,70.89,70.89,38
20190801|2019-05-01 03:30,1,70.87,71.18,70.86,71.16,50
20190801|2019-05-01 04:00,1,71.17,71.32,71.17,71.29,28
20190801|2019-05-01 04:30,1,71.18,71.3,71.18,71.29,18
20190801|2019-05-01 05:00,1,71.12,71.5,71.12,71.5,35
20190801|2019-05-01 05:30,1,71.47,71.52,71.39,71.42,9
20190801|2019-05-01 06:00,1,71.41,71.46,71.32,71.41,14
20190801|2019-05-01 06:30,1,71.46,71.46,71.29,71.33,14
20190801|2019-05-01 07:00,1,71.31,71.31,71.05,71.17,34
20190801|2019-05-01 07:30,1,71.21,71.26,71.02,71.12,24
20190801|2019-05-01 08:00,1,71.13,71.54,71.13,71.54,40
20190801|2019-05-01 08:30,1,71.57,71.64,71.48,71.57,123
20190801|2019-05-01 09:00,1,71.53,71.56,71.39,71.4,65
20190801|2019-05-01 09:30,1,71.15,71.35,70.74,70.83,140
20190801|2019-05-01 10:00,1,70.76,71.09,70.66,71.01,102
20190801|2019-05-01 10:30,1,71.02,71.11,70.85,70.86,65
20190801|2019-05-01 11:00,1,70.8,70.91,70.66,70.89,23
20190801|2019-05-01 11:30,1,70.89,71,70.87,71,51
20190801|2019-05-01 12:00,1,71.02,71.13,70.96,70.96,45
20190801|2019-05-01 12:30,1,71.11,71.24,71.11,71.18,24
20190801|2019-05-01 13:00,1,71.17,71.57,71.14,71.45,136
20190801|2019-05-01 13:30,1,71.44,71.46,71.42,71.42,5
20190801|2019-05-01 14:30,1,71.42,71.42,71.42,71.42,1
20190801|2019-05-01 15:00,1,71.4,71.4,71.4,71.4,1
20190801|2019-05-01 15:30,1,71.4,71.43,71.4,71.43,13
20190801|2019-05-01 19:00,2,71.32,71.32,71.32,71.32,2
20190801|2019-05-01 19:30,2,71.49,71.49,71.48,71.48,2
20190801|2019-05-01 20:00,2,71.42,71.44,71.42,71.43,10
20190801|2019-05-01 20:30,2,71.44,71.5,71.39,71.43,46
20190801|2019-05-01 21:00,2,71.41,71.42,71.19,71.2,46
20190801|2019-05-01 21:30,2,71.2,71.21,71.18,71.2,50
20190801|2019-05-01 22:00,2,71.2,71.24,71.19,71.19,52
20190801|2019-05-01 22:30,2,71.21,71.3,71.21,71.3,49
20190801|2019-05-01 23:00,2,71.29,71.29,71.2,71.22,56
20190801|2019-05-01 23:30,2,71.22,71.3,71.22,71.27,48
20190801|2019-05-02 00:00,2,71.27,71.29,71.19,71.2,50
20190801|2019-05-02 00:30,2,71.2,71.23,71.14,71.18,47
20190801|2019-05-02 01:00,2,71.2,71.2,71.07,71.07,46
20190801|2019-05-02 01:30,2,71.07,71.13,71.06,71.09,48
20190801|2019-05-02 02:00,2,71.05,71.14,71.02,71.06,56
20190801|2019-05-02 02:30,2,71.05,71.25,71.02,71.13,68
20190801|2019-05-02 03:00,2,71.07,71.07,70.82,70.86,92
20190801|2019-05-02 03:30,2,70.85,71.1,70.84,70.97,94
20190801|2019-05-02 04:00,2,70.92,70.95,70.77,70.78,40
20190801|2019-05-02 04:30,2,70.76,70.76,70.51,70.66,75
20190801|2019-05-02 05:00,2,70.65,70.83,70.65,70.76,52
20190801|2019-05-02 05:30,2,70.79,70.84,70.74,70.78,32
20190801|2019-05-02 06:00,2,70.8,70.87,70.68,70.69,13
20190801|2019-05-02 06:30,2,70.61,70.65,70.44,70.47,50
20190801|2019-05-02 07:00,2,70.47,70.6,70.39,70.6,94
20190801|2019-05-02 07:30,2,70.58,70.58,70.26,70.41,58
20190801|2019-05-02 08:00,2,70.38,70.38,69.83,70.12,149
20190801|2019-05-02 08:30,2,70.15,70.24,70.06,70.15,76
20190801|2019-05-02 09:00,2,70.18,70.21,69.67,69.68,194
20190801|2019-05-02 09:30,2,69.7,69.88,69.64,69.68,140
20190801|2019-05-02 10:00,2,69.7,69.72,69.2,69.31,246
20190801|2019-05-02 10:30,2,69.38,69.61,68.96,69.12,216
20190801|2019-05-02 11:00,2,69.17,69.5,69.13,69.47,78
20190801|2019-05-02 11:30,2,69.51,69.58,69.38,69.41,59
20190801|2019-05-02 12:00,2,69.38,69.55,69.29,69.5,63
20190801|2019-05-02 12:30,2,69.55,69.71,69.53,69.71,154
20190801|2019-05-02 13:00,2,69.68,70.03,69.62,69.95,117
20190801|2019-05-02 13:30,2,69.95,70.03,69.87,69.87,95
20190801|2019-05-02 14:00,2,69.85,69.85,69.72,69.77,46
20190801|2019-05-02 14:30,2,69.8,69.82,69.7,69.72,40
20190801|2019-05-02 15:00,2,69.67,69.69,69.67,69.68,4
20190801|2019-05-02 15:30,2,69.69,69.71,69.59,69.6,9
20190801|2019-05-02 17:00,3,69.56,69.56,69.56,69.56,1
20190801|2019-05-02 17:30,3,69.71,69.73,69.71,69.73,3
20190801|2019-05-02 19:00,3,69.67,69.84,69.67,69.84,3
20190801|2019-05-02 20:00,3,69.83,69.83,69.83,69.83,1
20190801|2019-05-02 21:00,3,69.7,69.7,69.69,69.69,3
20190801|2019-05-02 21:30,3,69.73,69.73,69.68,69.68,2
20190801|2019-05-02 22:00,3,69.74,69.74,69.65,69.67,42
20190801|2019-05-02 22:30,3,69.68,69.7,69.67,69.69,46
20190801|2019-05-02 23:00,3,69.7,69.7,69.52,69.53,49
20190801|2019-05-02 23:30,3,69.53,69.64,69.53,69.6,48
20190801|2019-05-03 00:00,3,69.6,69.65,69.59,69.63,67
20190801|2019-05-03 00:30,3,69.64,69.71,69.59,69.62,69
20190801|2019-05-03 01:00,3,69.59,69.74,69.59,69.73,57
20190801|2019-05-03 01:30,3,69.73,69.77,69.69,69.74,56
20190801|2019-05-03 02:00,3,69.76,69.77,69.61,69.76,18
20190801|2019-05-03 02:30,3,69.72,69.74,69.5,69.5,38
20190801|2019-05-03 03:00,3,69.55,69.6,69.33,69.48,65
20190801|2019-05-03 03:30,3,69.47,69.47,69.24,69.35,34
20190801|2019-05-03 04:00,3,69.54,69.56,69.5,69.51,28
20190801|2019-05-03 04:30,3,69.51,69.73,69.41,69.73,19
20190801|2019-05-03 05:00,3,69.76,69.85,69.72,69.72,6
20190801|2019-05-03 05:30,3,69.72,69.72,69.64,69.64,9
20190801|2019-05-03 06:00,3,69.65,69.84,69.63,69.83,68
20190801|2019-05-03 06:30,3,69.84,69.86,69.84,69.86,5
20190801|2019-05-03 07:00,3,69.79,69.99,69.79,69.99,30
20190801|2019-05-03 07:30,3,70.06,70.12,69.97,70,34
20190801|2019-05-03 08:00,3,69.91,69.94,69.71,69.94,25
20190801|2019-05-03 08:30,3,69.92,70.08,69.87,70.08,15
20190801|2019-05-03 09:00,3,70.06,70.34,69.96,70.34,65
20190801|2019-05-03 09:30,3,70.23,70.45,70.21,70.42,46
20190801|2019-05-03 10:00,3,70.44,70.55,70.3,70.52,60
20190801|2019-05-03 10:30,3,70.51,70.64,70.42,70.6,34
20190801|2019-05-03 11:00,3,70.63,70.7,70.46,70.46,28
20190801|2019-05-03 11:30,3,70.4,70.5,70.4,70.44,25
20190801|2019-05-03 12:00,3,70.37,70.46,70.3,70.44,47
20190801|2019-05-03 12:30,3,70.48,70.49,70.31,70.31,52
20190801|2019-05-03 13:00,3,70.17,70.24,69.99,70.04,119
20190801|2019-05-03 13:30,3,69.97,70.11,69.96,70.11,17
20190801|2019-05-03 14:00,3,70.07,70.09,70.07,70.09,4
20190801|2019-05-03 14:30,3,69.95,69.95,69.95,69.95,2
20190801|2019-05-03 15:00,3,69.96,69.96,69.96,69.96,4
20190801|2019-05-03 15:30,3,70,70.01,70,70.01,14
20190801|2019-05-05 17:00,6,69.95,69.95,68.45,68.61,18
20190801|2019-05-05 18:30,6,68.86,68.89,68.7,68.7,7
20190801|2019-05-05 19:00,6,68.62,68.8,68.48,68.49,26
20190801|2019-05-05 19:30,6,68.44,68.48,68.29,68.29,13
20190801|2019-05-05 20:00,6,68.21,68.21,68.02,68.2,22
20190801|2019-05-05 20:30,6,68.18,68.64,68.18,68.64,29
20190801|2019-05-05 21:00,6,68.59,68.64,68.37,68.37,58
20190801|2019-05-05 21:30,6,68.37,68.6,68.37,68.6,35
20190801|2019-05-05 22:00,6,68.6,68.67,68.46,68.46,47
20190801|2019-05-05 22:30,6,68.46,68.48,68.36,68.39,44
20190801|2019-05-05 23:00,6,68.4,68.43,68.35,68.39,41
20190801|2019-05-05 23:30,6,68.4,68.61,68.38,68.58,36
20190801|2019-05-06 00:00,6,68.62,68.62,68.47,68.47,30
20190801|2019-05-06 00:30,6,68.47,68.51,68.41,68.46,31
20190801|2019-05-06 01:00,6,68.49,68.57,68.39,68.55,40
20190801|2019-05-06 01:30,6,68.53,68.54,68.32,68.32,32
20190801|2019-05-06 02:00,6,68.37,68.71,68.29,68.71,48
20190801|2019-05-06 02:30,6,68.65,68.7,68.63,68.63,9
20190801|2019-05-06 03:00,6,68.7,68.89,68.7,68.89,57
20190801|2019-05-06 03:30,6,68.88,69,68.73,68.83,25
20190801|2019-05-06 04:00,6,68.97,69.09,68.97,69.09,25
20190801|2019-05-06 04:30,6,69.15,69.38,69.12,69.37,16
20190801|2019-05-06 05:00,6,69.39,69.47,69.36,69.38,19
20190801|2019-05-06 05:30,6,69.4,69.6,69.4,69.54,28
20190801|2019-05-06 06:00,6,69.45,69.55,69.45,69.55,7
20190801|2019-05-06 06:30,6,69.58,69.91,69.58,69.91,63
20190801|2019-05-06 07:00,6,69.89,69.89,69.61,69.63,62
20190801|2019-05-06 07:30,6,69.7,69.74,69.52,69.6,63
20190801|2019-05-06 08:00,6,69.6,69.86,69.43,69.83,87
20190801|2019-05-06 08:30,6,69.83,70.16,69.83,70.02,140
20190801|2019-05-06 09:00,6,70.01,70.22,69.96,69.96,120
20190801|2019-05-06 09:30,6,69.99,69.99,69.6,69.9,140
20190801|2019-05-06 10:00,6,69.85,70.12,69.72,69.89,179
20190801|2019-05-06 10:30,6,69.87,70.06,69.77,69.79,147
20190801|2019-05-06 11:00,6,69.78,69.94,69.72,69.91,106
20190801|2019-05-06 11:30,6,69.93,69.95,69.85,69.86,130
20190801|2019-05-06 12:00,6,69.87,70.38,69.87,70.27,145
20190801|2019-05-06 12:30,6,70.3,70.8,70.3,70.64,209
20190801|2019-05-06 13:00,6,70.65,70.65,70.27,70.43,220
20190801|2019-05-06 13:30,6,70.43,70.68,70.42,70.6,94
20190801|2019-05-06 14:00,6,70.61,70.86,70.59,70.82,95
20190801|2019-05-06 14:30,6,70.77,70.93,70.75,70.75,82
20190801|2019-05-06 15:00,6,70.72,70.72,70.72,70.72,3
20190801|2019-05-06 15:30,6,70.67,70.67,70.62,70.63,9
20190801|2019-05-06 17:00,7,70.05,70.05,70.05,70.05,1
20190801|2019-05-06 18:00,7,70.26,70.26,70.26,70.26,2
20190801|2019-05-06 19:00,7,70.26,70.26,70.26,70.26,1
20190801|2019-05-06 19:30,7,70.18,70.24,70.18,70.24,4
20190801|2019-05-06 20:00,7,70.35,70.4,70.35,70.4,2
20190801|2019-05-06 21:00,7,70.26,70.26,70.26,70.26,1
20190801|2019-05-06 23:00,7,70.2,70.2,70.2,70.2,1
20190801|2019-05-06 23:30,7,70.2,70.31,70.2,70.31,4
20190801|2019-05-07 01:00,7,70.25,70.25,70.25,70.25,10
20190801|2019-05-07 01:30,7,70.32,70.32,70.32,70.32,1
20190801|2019-05-07 02:00,7,70.33,70.33,70.18,70.18,21
20190801|2019-05-07 02:30,7,70.22,70.22,69.91,69.93,73
20190801|2019-05-07 03:00,7,69.94,70.18,69.86,70.15,89
20190801|2019-05-07 03:30,7,70.12,70.16,69.82,69.86,49
20190801|2019-05-07 04:00,7,69.82,69.88,69.73,69.82,24
20190801|2019-05-07 04:30,7,69.73,69.9,69.73,69.79,10
20190801|2019-05-07 05:00,7,69.8,69.89,69.75,69.86,33
20190801|2019-05-07 05:30,7,69.85,69.85,69.56,69.6,22
20190801|2019-05-07 06:00,7,69.58,69.58,69.48,69.56,18
20190801|2019-05-07 06:30,7,69.57,69.65,69.48,69.51,23
20190801|2019-05-07 07:00,7,69.51,69.76,69.44,69.74,57
20190801|2019-05-07 07:30,7,69.75,69.76,69.39,69.5,103
20190801|2019-05-07 08:00,7,69.48,69.59,69.43,69.54,73
20190801|2019-05-07 08:30,7,69.47,69.47,69.1,69.12,79
20190801|2019-05-07 09:00,7,69.1,69.12,68.66,69.09,143
20190801|2019-05-07 09:30,7,69.12,69.31,69.06,69.28,109
20190801|2019-05-07 10:00,7,69.27,69.38,69.1,69.34,168
20190801|2019-05-07 10:30,7,69.32,69.4,69.14,69.28,174
20190801|2019-05-07 11:00,7,69.26,69.64,69.26,69.63,122
20190801|2019-05-07 11:30,7,69.67,69.69,69.5,69.54,103
20190801|2019-05-07 12:00,7,69.54,69.54,69.13,69.15,93
20190801|2019-05-07 12:30,7,69.11,69.18,68.88,69.06,96
20190801|2019-05-07 13:00,7,68.89,69.16,68.89,69.06,105
20190801|2019-05-07 13:30,7,69,69.11,68.89,69.01,36
20190801|2019-05-07 14:00,7,68.95,68.96,68.95,68.96,26
20190801|2019-05-07 14:30,7,68.73,68.73,68.73,68.73,1
20190801|2019-05-07 15:00,7,68.78,68.78,68.78,68.78,14
20190801|2019-05-07 15:30,7,68.86,68.86,68.8,68.82,20
20190801|2019-05-07 19:00,8,69.18,69.25,69.17,69.25,4
20190801|2019-05-07 19:30,8,69.13,69.13,69.13,69.13,1
20190801|2019-05-07 20:00,8,69.37,69.37,69.37,69.37,2
20190801|2019-05-07 20:30,8,69.43,69.5,69.43,69.46,4
20190801|2019-05-07 21:00,8,69.43,69.43,69.43,69.43,1
20190801|2019-05-07 21:30,8,69.46,69.47,69.45,69.45,5
20190801|2019-05-07 22:00,8,69.45,69.46,69.42,69.42,3
20190801|2019-05-07 22:30,8,69.41,69.41,69.41,69.41,1
20190801|2019-05-08 01:00,8,69.44,69.44,69.38,69.38,15
20190801|2019-05-08 01:30,8,69.38,69.56,69.38,69.56,4
20190801|2019-05-08 02:00,8,69.6,69.6,69.39,69.39,6
20190801|2019-05-08 02:30,8,69.4,69.4,69.09,69.14,38
20190801|2019-05-08 03:00,8,69.17,69.35,69.17,69.28,39
20190801|2019-05-08 03:30,8,69.28,69.32,68.92,69.04,68
20190801|2019-05-08 04:00,8,69.05,69.05,68.83,68.83,22
20190801|2019-05-08 04:30,8,68.78,68.89,68.77,68.89,23
20190801|2019-05-08 05:00,8,68.82,68.82,68.64,68.64,10
20190801|2019-05-08 05:30,8,68.68,68.84,68.67,68.84,8
20190801|2019-05-08 06:00,8,68.88,68.89,68.74,68.88,49
20190801|2019-05-08 06:30,8,68.92,69.02,68.81,69.02,7
20190801|2019-05-08 07:00,8,68.99,69.14,68.86,69.12,41
20190801|2019-05-08 07:30,8,69.11,69.16,68.91,69.11,107
20190801|2019-05-08 08:00,8,69.01,69.01,68.78,68.86,47
20190801|2019-05-08 08:30,8,68.86,69.2,68.78,69.06,64
20190801|2019-05-08 09:00,8,69.08,69.26,69.07,69.12,37
20190801|2019-05-08 09:30,8,69.34,69.62,69.28,69.5,117
20190801|2019-05-08 10:00,8,69.54,69.91,69.46,69.81,235
20190801|2019-05-08 10:30,8,69.85,69.98,69.56,69.64,121
20190801|2019-05-08 11:00,8,69.65,69.65,69.39,69.57,166
20190801|2019-05-08 11:30,8,69.57,69.7,69.51,69.7,37
20190801|2019-05-08 12:00,8,69.58,69.58,69.45,69.58,22
20190801|2019-05-08 12:30,8,69.58,69.7,69.57,69.62,35
20190801|2019-05-08 13:00,8,69.59,69.67,69.53,69.6,93
20190801|2019-05-08 13:30,8,69.6,69.64,69.56,69.56,22
20190801|2019-05-08 14:00,8,69.55,69.6,69.55,69.59,16
20190801|2019-05-08 14:30,8,69.59,69.59,69.59,69.59,5
20190801|2019-05-08 15:00,8,69.5,69.5,69.5,69.5,5
20190801|2019-05-08 15:30,8,69.5,69.5,69.5,69.5,1
20190801|2019-05-08 18:30,9,69.47,69.47,69.47,69.47,1
20190801|2019-05-08 19:00,9,69.47,69.49,69.47,69.49,12
20190801|2019-05-08 19:30,9,69.26,69.26,69.03,69.1,16
20190801|2019-05-08 20:00,9,69.15,69.15,69.1,69.1,6
20190801|2019-05-08 21:00,9,68.91,68.99,68.91,68.99,3
20190801|2019-05-08 21:30,9,68.92,68.92,68.92,68.92,1
20190801|2019-05-08 22:00,9,68.99,68.99,68.92,68.92,12
20190801|2019-05-08 23:30,9,69.07,69.07,69.04,69.06,10
20190801|2019-05-09 00:00,9,69.03,69.03,69.03,69.03,1
20190801|2019-05-09 00:30,9,69.09,69.1,69.09,69.1,3
20190801|2019-05-09 01:00,9,69.17,69.17,69.13,69.13,12
20190801|2019-05-09 01:30,9,69.1,69.1,68.98,68.98,5
20190801|2019-05-09 02:00,9,68.93,68.98,68.84,68.87,22
20190801|2019-05-09 02:30,9,68.91,69.03,68.86,68.97,40
20190801|2019-05-09 03:00,9,68.99,69.11,68.96,69.01,98
20190801|2019-05-09 03:30,9,69.01,69.28,68.99,69.19,72
20190801|2019-05-09 04:00,9,69.25,69.55,69.24,69.51,26
20190801|2019-05-09 04:30,9,69.36,69.55,69.3,69.5,32
20190801|2019-05-09 05:00,9,69.49,69.68,69.49,69.61,47
20190801|2019-05-09 05:30,9,69.59,69.7,69.59,69.68,62
20190801|2019-05-09 06:00,9,69.69,69.83,69.54,69.7,72
20190801|2019-05-09 06:30,9,69.66,69.66,69.48,69.61,75
20190801|2019-05-09 07:00,9,69.65,69.65,69.44,69.44,76
20190801|2019-05-09 07:30,9,69.44,69.45,69.18,69.18,88
20190801|2019-05-09 08:00,9,69.16,69.32,69.06,69.22,102
20190801|2019-05-09 08:30,9,69.24,69.35,68.92,68.97,75
20190801|2019-05-09 09:00,9,68.95,68.95,68.65,68.85,86
20190801|2019-05-09 09:30,9,68.84,68.98,68.61,68.77,47
20190801|2019-05-09 10:00,9,68.81,69.18,68.79,68.88,92
20190801|2019-05-09 10:30,9,68.94,69.06,68.93,68.93,51
20190801|2019-05-09 11:00,9,68.97,69.2,68.97,69.17,31
20190801|2019-05-09 11:30,9,69.17,69.38,69.17,69.38,53
20190801|2019-05-09 12:00,9,69.35,69.46,69.27,69.31,35
20190801|2019-05-09 12:30,9,69.25,69.43,69.25,69.31,90
20190801|2019-05-09 13:00,9,69.27,69.47,69.23,69.45,108
20190801|2019-05-09 13:30,9,69.47,69.49,69.32,69.32,24
20190801|2019-05-09 14:30,9,69.27,69.27,69.26,69.26,2
20190801|2019-05-09 15:00,9,69.3,69.3,69.3,69.3,13
20190801|2019-05-09 15:30,9,69.3,69.3,69.3,69.3,2
20190801|2019-05-09 19:00,10,69.88,70.08,69.62,69.84,27
20190801|2019-05-09 19:30,10,69.86,69.95,69.86,69.95,2
20190801|2019-05-09 20:00,10,70.06,70.19,70.01,70.02,21
20190801|2019-05-09 20:30,10,70.1,70.28,70.08,70.28,96
20190801|2019-05-09 21:00,10,70.28,70.3,70.11,70.12,135
20190801|2019-05-09 21:30,10,70.12,70.14,69.88,69.88,139
20190801|2019-05-09 22:00,10,69.86,69.86,69.69,69.74,11
20190801|2019-05-09 22:30,10,69.82,69.82,69.66,69.66,3
20190801|2019-05-09 23:00,10,69.62,69.73,69.58,69.73,9
20190801|2019-05-09 23:30,10,69.63,69.63,69.37,69.41,15
20190801|2019-05-10 00:00,10,69.29,69.38,69.29,69.38,4
20190801|2019-05-10 00:30,10,69.66,69.84,69.66,69.84,12
20190801|2019-05-10 01:00,10,69.88,69.94,69.75,69.91,45
20190801|2019-05-10 01:30,10,69.88,69.9,69.82,69.82,18
20190801|2019-05-10 02:00,10,69.77,69.97,69.66,69.97,53
20190801|2019-05-10 02:30,10,69.95,69.98,69.82,69.9,167
20190801|2019-05-10 03:00,10,69.83,69.87,69.67,69.77,74
20190801|2019-05-10 03:30,10,69.78,70.06,69.71,69.86,54
20190801|2019-05-10 04:00,10,69.93,70.01,69.86,69.99,39
20190801|2019-05-10 04:30,10,70.01,70.05,69.71,69.79,73
20190801|2019-05-10 05:00,10,69.78,69.9,69.68,69.85,32
20190801|2019-05-10 05:30,10,69.87,69.99,69.85,69.87,39
20190801|2019-05-10 06:00,10,69.9,70.09,69.84,69.84,59
20190801|2019-05-10 06:30,10,69.86,70.07,69.86,69.88,37
20190801|2019-05-10 07:00,10,69.9,69.9,69.78,69.86,68
20190801|2019-05-10 07:30,10,69.82,69.87,69.68,69.68,82
20190801|2019-05-10 08:00,10,69.64,69.75,69.42,69.42,85
20190801|2019-05-10 08:30,10,69.47,69.76,69.47,69.69,70
20190801|2019-05-10 09:00,10,69.6,69.62,69.36,69.62,84
20190801|2019-05-10 09:30,10,69.6,69.6,69.3,69.44,49
20190801|2019-05-10 10:00,10,69.48,69.82,69.38,69.81,46
20190801|2019-05-10 10:30,10,69.81,69.89,69.64,69.88,48
20190801|2019-05-10 11:00,10,69.89,69.91,69.79,69.86,29
20190801|2019-05-10 11:30,10,69.87,69.92,69.79,69.88,41
20190801|2019-05-10 12:00,10,69.87,69.92,69.77,69.77,31
20190801|2019-05-10 12:30,10,69.8,69.8,69.61,69.62,59
20190801|2019-05-10 13:00,10,69.65,69.76,69.6,69.65,127
20190801|2019-05-10 13:30,10,69.61,69.67,69.57,69.65,120
20190801|2019-05-10 14:00,10,69.64,69.82,69.64,69.82,110
20190801|2019-05-10 14:30,10,69.74,69.74,69.63,69.67,19
20190801|2019-05-10 15:30,10,69.81,69.85,69.8,69.85,9
20190801|2019-05-12 17:00,13,69.6,69.6,69.6,69.6,1
20190801|2019-05-12 17:30,13,69.5,69.5,69.46,69.46,3
20190801|2019-05-12 20:00,13,69.44,69.71,69.44,69.71,4
20190801|2019-05-12 20:30,13,69.77,69.79,69.77,69.79,3
20190801|2019-05-12 21:00,13,69.8,69.8,69.75,69.75,2
20190801|2019-05-12 21:30,13,69.73,69.86,69.73,69.84,7
20190801|2019-05-12 22:00,13,69.8,69.91,69.8,69.91,13
20190801|2019-05-12 23:00,13,69.86,69.86,69.86,69.86,1
20190801|2019-05-12 23:30,13,69.86,69.86,69.83,69.83,3
20190801|2019-05-13 00:00,13,69.85,69.85,69.85,69.85,2
20190801|2019-05-13 00:30,13,69.92,70.04,69.92,70.04,23
20190801|2019-05-13 01:00,13,70.04,70.05,69.97,70,33
20190801|2019-05-13 01:30,13,69.97,70.14,69.97,70.12,28
20190801|2019-05-13 02:00,13,70.13,70.19,70.11,70.12,35
20190801|2019-05-13 02:30,13,70.18,70.3,70.18,70.28,49
20190801|2019-05-13 03:00,13,70.3,70.6,70.2,70.58,191
20190801|2019-05-13 03:30,13,70.54,70.77,70.53,70.64,47
20190801|2019-05-13 04:00,13,70.77,70.96,70.63,70.93,81
20190801|2019-05-13 04:30,13,70.94,70.99,70.76,70.83,86
20190801|2019-05-13 05:00,13,70.89,70.89,70.67,70.73,17
20190801|2019-05-13 05:30,13,70.73,70.73,70.69,70.69,11
20190801|2019-05-13 06:00,13,70.68,70.77,70.65,70.71,23
20190801|2019-05-13 06:30,13,70.75,70.77,70.63,70.72,17
20190801|2019-05-13 07:00,13,70.71,71.19,70.59,71.08,150
20190801|2019-05-13 07:30,13,71.05,71.09,70.85,70.89,81
20190801|2019-05-13 08:00,13,70.89,71.58,70.89,71.4,136
20190801|2019-05-13 08:30,13,71.45,71.64,71.18,71.28,103
20190801|2019-05-13 09:00,13,71.21,71.3,70.76,70.8,110
20190801|2019-05-13 09:30,13,70.75,70.85,70.44,70.53,125
20190801|2019-05-13 10:00,13,70.55,70.55,69.89,70.07,305
20190801|2019-05-13 10:30,13,70.13,70.18,69.28,69.5,254
20190801|2019-05-13 11:00,13,69.42,69.42,68.98,69.18,186
20190801|2019-05-13 11:30,13,69.22,69.29,68.86,68.86,402
20190801|2019-05-13 12:00,13,68.87,69.35,68.86,69.23,168
20190801|2019-05-13 12:30,13,69.26,69.36,69.13,69.26,86
20190801|2019-05-13 13:00,13,69.24,69.43,69.05,69.27,152
20190801|2019-05-13 13:30,13,69.34,69.36,69.16,69.28,72
20190801|2019-05-13 14:00,13,69.28,69.28,69.1,69.12,32
20190801|2019-05-13 14:30,13,69.08,69.08,68.92,68.97,57
20190801|2019-05-13 15:30,13,69,69,69,69,1
20190801|2019-05-13 18:30,14,69.18,69.18,69.11,69.11,2
20190801|2019-05-13 19:00,14,69.04,69.09,69.04,69.05,26
20190801|2019-05-13 19:30,14,69.2,69.29,69.2,69.29,37
20190801|2019-05-13 20:00,14,69.33,69.4,69.33,69.38,49
20190801|2019-05-13 20:30,14,69.39,69.4,69.31,69.31,14
20190801|2019-05-13 21:00,14,69.37,69.43,69.32,69.43,49
20190801|2019-05-13 21:30,14,69.46,69.46,69.39,69.42,6
20190801|2019-05-13 22:00,14,69.47,69.6,69.43,69.6,13
20190801|2019-05-13 22:30,14,69.6,69.6,69.6,69.6,21
20190801|2019-05-13 23:00,14,69.56,69.56,69.53,69.53,5
20190801|2019-05-13 23:30,14,69.51,69.51,69.51,69.51,1
20190801|2019-05-14 00:00,14,69.5,69.52,69.5,69.52,5
20190801|2019-05-14 00:30,14,69.5,69.5,69.48,69.48,4
20190801|2019-05-14 01:00,14,69.53,69.65,69.53,69.63,31
20190801|2019-05-14 01:30,14,69.59,69.59,69.58,69.58,3
20190801|2019-05-14 02:00,14,69.41,69.58,69.4,69.45,60
20190801|2019-05-14 02:30,14,69.47,69.6,69.31,69.6,92
20190801|2019-05-14 03:00,14,69.53,69.63,69.17,69.28,242
20190801|2019-05-14 03:30,14,69.26,69.35,69.07,69.32,96
20190801|2019-05-14 04:00,14,69.26,69.36,69.08,69.36,58
20190801|2019-05-14 04:30,14,69.25,69.47,69.16,69.39,86
20190801|2019-05-14 05:00,14,69.27,69.75,69.27,69.74,75
20190801|2019-05-14 05:30,14,69.8,70.2,69.75,70.2,199
20190801|2019-05-14 06:00,14,70.19,70.44,70.16,70.23,91
20190801|2019-05-14 06:30,14,70.2,70.31,70.09,70.22,65
20190801|2019-05-14 07:00,14,70.31,70.49,70.28,70.32,122
20190801|2019-05-14 07:30,14,70.32,70.32,70.15,70.27,123
20190801|2019-05-14 08:00,14,70.19,70.24,69.95,70.12,194
20190801|2019-05-14 08:30,14,70.09,70.28,69.97,70.04,149
20190801|2019-05-14 09:00,14,70.08,70.47,70,70.36,139
20190801|2019-05-14 09:30,14,70.26,70.26,70.03,70.06,156
20190801|2019-05-14 10:00,14,70.07,70.6,69.97,70.45,283
20190801|2019-05-14 10:30,14,70.41,70.63,70.4,70.47,74
20190801|2019-05-14 11:00,14,70.58,70.6,70.37,70.41,57
20190801|2019-05-14 11:30,14,70.44,70.62,70.44,70.55,127
20190801|2019-05-14 12:00,14,70.58,70.58,70.48,70.52,72
20190801|2019-05-14 12:30,14,70.52,70.6,70.37,70.56,103
20190801|2019-05-14 13:00,14,70.48,70.69,70.21,70.35,251
20190801|2019-05-14 13:30,14,70.38,70.45,70.38,70.39,68
20190801|2019-05-14 14:00,14,70.3,70.3,70.2,70.2,23
20190801|2019-05-14 14:30,14,70.21,70.21,70.16,70.21,9
20190801|2019-05-14 15:00,14,70.23,70.24,70.23,70.23,28
20190801|2019-05-14 15:30,14,70.05,70.07,69.94,69.96,78
20190801|2019-05-14 17:00,15,70,70,69.84,69.94,23
20190801|2019-05-14 18:00,15,69.96,69.96,69.96,69.96,1
20190801|2019-05-14 19:00,15,69.8,69.88,69.79,69.79,29
20190801|2019-05-14 19:30,15,69.9,69.91,69.9,69.9,6
20190801|2019-05-14 20:00,15,70,70.2,70,70.2,55
20190801|2019-05-14 20:30,15,70.25,70.25,70.22,70.22,2
20190801|2019-05-14 21:00,15,70.15,70.18,70.15,70.18,5
20190801|2019-05-14 21:30,15,70.06,70.07,70.05,70.06,48
20190801|2019-05-14 22:00,15,70.1,70.12,69.99,70.12,45
20190801|2019-05-14 22:30,15,70.11,70.11,70.07,70.07,4
20190801|2019-05-14 23:30,15,70.03,70.03,69.97,69.97,5
20190801|2019-05-15 00:00,15,70.06,70.08,70.06,70.07,4
20190801|2019-05-15 00:30,15,70.15,70.15,70.15,70.15,1
20190801|2019-05-15 01:00,15,70.11,70.12,70.03,70.12,22
20190801|2019-05-15 01:30,15,70.14,70.16,70.09,70.11,5
20190801|2019-05-15 02:00,15,70,70.08,69.98,69.98,58
20190801|2019-05-15 02:30,15,69.98,69.98,69.8,69.85,110
20190801|2019-05-15 03:00,15,69.73,70.02,69.68,70.02,109
20190801|2019-05-15 03:30,15,70.03,70.06,69.8,69.94,84
20190801|2019-05-15 04:00,15,69.9,70.18,69.9,70.02,74
20190801|2019-05-15 04:30,15,69.86,69.88,69.8,69.82,48
20190801|2019-05-15 05:00,15,69.93,69.95,69.72,69.75,29
20190801|2019-05-15 05:30,15,69.75,69.95,69.6,69.94,68
20190801|2019-05-15 06:00,15,70,70.1,69.99,70.01,57
20190801|2019-05-15 06:30,15,69.98,69.98,69.88,69.98,48
20190801|2019-05-15 07:00,15,70.02,70.02,69.83,69.95,51
20190801|2019-05-15 07:30,15,69.93,69.93,69.83,69.86,86
20190801|2019-05-15 08:00,15,69.77,70.15,69.76,70.12,102
20190801|2019-05-15 08:30,15,70.13,70.28,70.06,70.28,101
20190801|2019-05-15 09:00,15,70.29,70.31,70.06,70.25,91
20190801|2019-05-15 09:30,15,70.29,70.87,70.29,70.78,345
20190801|2019-05-15 10:00,15,70.75,71.26,70.74,71.26,199
20190801|2019-05-15 10:30,15,71.26,71.3,71,71.18,102
20190801|2019-05-15 11:00,15,71.17,71.33,71.02,71.02,55
20190801|2019-05-15 11:30,15,71.03,71.05,70.96,70.96,48
20190801|2019-05-15 12:00,15,70.98,71.01,70.87,71.01,35
20190801|2019-05-15 12:30,15,71.04,71.09,70.96,70.97,72
20190801|2019-05-15 13:00,15,70.91,71.03,70.87,70.93,151
20190801|2019-05-15 13:30,15,70.97,71.1,70.94,71.07,77
20190801|2019-05-15 14:00,15,71.06,71.16,71.06,71.12,21
20190801|2019-05-15 14:30,15,71.13,71.17,71.11,71.11,18
20190801|2019-05-15 15:00,15,71.02,71.02,71.02,71.02,3
20190801|2019-05-15 15:30,15,71.03,71.03,71.03,71.03,5
20190801|2019-05-15 19:00,16,71.23,71.39,71.23,71.39,23
20190801|2019-05-15 20:00,16,71.12,71.22,71.12,71.22,6
20190801|2019-05-15 20:30,16,71.25,71.34,71.25,71.34,9
20190801|2019-05-15 21:00,16,71.24,71.33,71.24,71.33,9
20190801|2019-05-15 22:00,16,71.21,71.21,71.21,71.21,1
20190801|2019-05-15 23:00,16,71.26,71.32,71.26,71.32,5
20190801|2019-05-15 23:30,16,71.3,71.35,71.26,71.26,9
20190801|2019-05-16 00:00,16,71.22,71.22,71.21,71.21,3
20190801|2019-05-16 00:30,16,71.26,71.26,71.18,71.18,4
20190801|2019-05-16 01:00,16,71.26,71.26,71.24,71.24,11
20190801|2019-05-16 01:30,16,71.32,71.32,71.2,71.2,4
20190801|2019-05-16 02:00,16,71.32,71.32,71.12,71.16,43
20190801|2019-05-16 02:30,16,71.17,71.23,71.06,71.2,84
20190801|2019-05-16 03:00,16,71.22,71.45,71.17,71.42,148
20190801|2019-05-16 03:30,16,71.41,71.47,71.36,71.38,150
20190801|2019-05-16 04:00,16,71.39,71.46,71.32,71.46,76
20190801|2019-05-16 04:30,16,71.49,71.53,71.16,71.24,119
20190801|2019-05-16 05:00,16,71.27,71.33,70.98,71.33,265
20190801|2019-05-16 05:30,16,71.33,71.44,71.21,71.41,93
20190801|2019-05-16 06:00,16,71.49,71.55,71.43,71.45,53
20190801|2019-05-16 06:30,16,71.45,71.74,71.45,71.73,146
20190801|2019-05-16 07:00,16,71.71,71.86,71.62,71.79,153
20190801|2019-05-16 07:30,16,71.8,71.91,71.74,71.79,125
20190801|2019-05-16 08:00,16,71.81,71.93,71.6,71.8,100
20190801|2019-05-16 08:30,16,71.84,71.97,71.71,71.97,59
20190801|2019-05-16 09:00,16,71.93,72.03,71.86,71.93,164
20190801|2019-05-16 09:30,16,71.99,72.31,71.95,72.31,119
20190801|2019-05-16 10:00,16,72.33,72.41,72.09,72.33,208
20190801|2019-05-16 10:30,16,72.31,72.34,72.07,72.34,53
20190801|2019-05-16 11:00,16,72.33,72.33,72.09,72.13,73
20190801|2019-05-16 11:30,16,72.09,72.13,71.94,71.96,55
20190801|2019-05-16 12:00,16,71.92,71.97,71.91,71.93,21
20190801|2019-05-16 12:30,16,71.92,72.06,71.88,72.06,58
20190801|2019-05-16 13:00,16,71.9,71.91,71.67,71.71,135
20190801|2019-05-16 13:30,16,71.8,71.87,71.76,71.77,47
20190801|2019-05-16 14:00,16,71.78,71.84,71.78,71.8,6
20190801|2019-05-16 14:30,16,71.82,71.82,71.76,71.77,7
20190801|2019-05-16 15:00,16,71.79,71.79,71.79,71.79,1
20190801|2019-05-16 15:30,16,71.77,71.77,71.77,71.77,5
20190801|2019-05-16 17:00,17,71.85,71.85,71.71,71.71,50
20190801|2019-05-16 19:00,17,71.78,71.78,71.78,71.78,1
20190801|2019-05-16 20:00,17,72,72,71.97,71.97,2
20190801|2019-05-16 20:30,17,71.95,71.95,71.95,71.95,1
20190801|2019-05-16 21:30,17,72.04,72.06,72.04,72.06,4
20190801|2019-05-16 22:00,17,72.08,72.08,71.88,71.88,5
20190801|2019-05-16 22:30,17,71.86,71.86,71.86,71.86,1
20190801|2019-05-16 23:00,17,71.76,71.76,71.76,71.76,1
20190801|2019-05-17 00:00,17,71.83,71.83,71.83,71.83,1
20190801|2019-05-17 00:30,17,71.81,71.81,71.67,71.68,22
20190801|2019-05-17 01:00,17,71.7,71.71,71.51,71.51,28
20190801|2019-05-17 01:30,17,71.52,71.59,71.44,71.56,24
20190801|2019-05-17 02:00,17,71.67,71.76,71.61,71.74,13
20190801|2019-05-17 02:30,17,71.82,71.89,71.81,71.86,20
20190801|2019-05-17 03:00,17,71.91,71.99,71.74,71.79,89
20190801|2019-05-17 03:30,17,71.8,71.88,71.67,71.78,140
20190801|2019-05-17 04:00,17,71.79,71.9,71.73,71.84,40
20190801|2019-05-17 04:30,17,71.77,72.05,71.77,72.05,46
20190801|2019-05-17 05:00,17,72.1,72.29,72.04,72.19,23
20190801|2019-05-17 05:30,17,72.12,72.15,71.99,72.12,26
20190801|2019-05-17 06:00,17,72.11,72.14,71.99,72.07,30
20190801|2019-05-17 06:30,17,72.02,72.02,71.86,71.88,117
20190801|2019-05-17 07:00,17,71.87,71.91,71.81,71.86,67
20190801|2019-05-17 07:30,17,71.82,71.98,71.8,71.82,95
20190801|2019-05-17 08:00,17,71.76,71.79,71.48,71.67,93
20190801|2019-05-17 08:30,17,71.78,71.78,71.51,71.57,63
20190801|2019-05-17 09:00,17,71.57,71.57,71.25,71.48,134
20190801|2019-05-17 09:30,17,71.5,71.72,71.32,71.71,57
20190801|2019-05-17 10:00,17,71.77,71.77,71.62,71.62,31
20190801|2019-05-17 10:30,17,71.58,71.6,71.29,71.29,91
20190801|2019-05-17 11:00,17,71.23,71.23,70.9,71.12,86
20190801|2019-05-17 11:30,17,71.1,71.2,71.04,71.11,23
20190801|2019-05-17 12:00,17,71.17,71.27,71.17,71.25,24
20190801|2019-05-17 12:30,17,71.12,71.19,71.12,71.17,28
20190801|2019-05-17 13:00,17,71.18,71.27,71.15,71.25,65
20190801|2019-05-17 13:30,17,71.23,71.23,71.18,71.18,29
20190801|2019-05-17 14:00,17,71.12,71.13,71.1,71.1,34
20190801|2019-05-17 14:30,17,71.11,71.11,71.11,71.11,1
20190801|2019-05-17 15:00,17,71.06,71.06,71.06,71.06,2
20190801|2019-05-17 15:30,17,71.1,71.16,71.08,71.16,7
20190801|2019-05-19 17:00,20,71.92,72.15,71.92,72.15,6
20190801|2019-05-19 19:00,20,72.03,72.03,72.03,72.03,4
20190801|2019-05-19 19:30,20,72.07,72.1,72.07,72.1,9
20190801|2019-05-19 20:00,20,72.23,72.4,72.23,72.26,27
20190801|2019-05-19 20:30,20,72.34,72.34,72.25,72.27,4
20190801|2019-05-19 21:00,20,72.22,72.22,72.22,72.22,1
20190801|2019-05-19 21:30,20,72.24,72.24,72.18,72.18,31
20190801|2019-05-19 22:00,20,72.26,72.34,72.26,72.34,6
20190801|2019-05-19 23:30,20,72.21,72.21,72.21,72.21,1
20190801|2019-05-20 00:00,20,72.15,72.15,72.11,72.11,2
20190801|2019-05-20 01:00,20,72.1,72.1,72.04,72.1,32
20190801|2019-05-20 01:30,20,72.2,72.26,72.19,72.25,12
20190801|2019-05-20 02:00,20,72.2,72.26,72.18,72.2,12
20190801|2019-05-20 02:30,20,72.11,72.15,72.05,72.05,26
20190801|2019-05-20 03:00,20,72.03,72.11,71.76,71.76,62
20190801|2019-05-20 03:30,20,71.75,71.8,71.5,71.55,26
20190801|2019-05-20 04:00,20,71.57,71.7,71.57,71.66,210
20190801|2019-05-20 04:30,20,71.57,71.72,71.49,71.7,28
20190801|2019-05-20 05:00,20,71.45,71.55,71.33,71.55,79
20190801|2019-05-20 05:30,20,71.57,71.67,71.57,71.67,15
20190801|2019-05-20 06:00,20,71.74,71.83,71.53,71.53,57
20190801|2019-05-20 06:30,20,71.63,71.67,71.52,71.61,41
20190801|2019-05-20 07:00,20,71.41,71.63,71.39,71.49,18
20190801|2019-05-20 07:30,20,71.39,71.39,71.23,71.31,42
20190801|2019-05-20 08:00,20,71.28,71.6,71.13,71.59,97
20190801|2019-05-20 08:30,20,71.58,71.65,71.43,71.56,25
20190801|2019-05-20 09:00,20,71.54,71.86,71.46,71.82,94
20190801|2019-05-20 09:30,20,71.9,71.94,71.79,71.79,15
20190801|2019-05-20 10:00,20,71.88,71.88,71.68,71.7,35
20190801|2019-05-20 10:30,20,71.68,71.75,71.46,71.5,115
20190801|2019-05-20 11:00,20,71.47,71.47,71.29,71.39,40
20190801|2019-05-20 11:30,20,71.38,71.5,71.36,71.36,45
20190801|2019-05-20 12:00,20,71.25,71.34,70.83,70.9,152
20190801|2019-05-20 12:30,20,70.84,71.06,70.82,70.91,61
20190801|2019-05-20 13:00,20,70.95,71.17,70.92,71.16,86
20190801|2019-05-20 13:30,20,71.14,71.31,71.13,71.21,90
20190801|2019-05-20 14:00,20,71.23,71.3,71.23,71.3,2
20190801|2019-05-20 14:30,20,71.26,71.26,71.21,71.22,4
20190801|2019-05-20 15:00,20,71.2,71.2,71.19,71.19,3
20190801|2019-05-20 15:30,20,71.28,71.28,71.28,71.28,2
20190801|2019-05-20 18:00,21,71.33,71.33,71.33,71.33,2
20190801|2019-05-20 19:00,21,71.34,71.34,71.21,71.21,3
20190801|2019-05-20 19:30,21,71.33,71.33,71.24,71.24,2
20190801|2019-05-20 20:00,21,71.31,71.35,71.22,71.22,7
20190801|2019-05-20 20:30,21,71.34,71.55,71.34,71.53,43
20190801|2019-05-20 21:00,21,71.51,71.51,71.47,71.47,2
20190801|2019-05-20 21:30,21,71.46,71.46,71.32,71.32,14
20190801|2019-05-20 22:00,21,71.37,71.37,71.37,71.37,1
20190801|2019-05-20 23:00,21,71.32,71.32,71.32,71.32,1
20190801|2019-05-20 23:30,21,71.36,71.36,71.36,71.36,1
20190801|2019-05-21 01:00,21,71.43,71.44,71.3,71.3,50
20190801|2019-05-21 01:30,21,71.36,71.41,71.36,71.41,3
20190801|2019-05-21 02:00,21,71.41,71.47,71.22,71.22,32
20190801|2019-05-21 02:30,21,71.2,71.29,71.12,71.26,56
20190801|2019-05-21 03:00,21,71.22,71.29,71.1,71.15,58
20190801|2019-05-21 03:30,21,71.18,71.22,70.99,71.09,79
20190801|2019-05-21 04:00,21,71,71.05,70.97,71.03,25
20190801|2019-05-21 04:30,21,71.08,71.3,71.08,71.3,12
20190801|2019-05-21 05:00,21,71.37,71.56,71.36,71.55,75
20190801|2019-05-21 05:30,21,71.49,71.66,71.49,71.64,88
20190801|2019-05-21 06:00,21,71.56,71.57,71.43,71.46,24
20190801|2019-05-21 06:30,21,71.47,71.55,71.41,71.43,32
20190801|2019-05-21 07:00,21,71.42,71.57,71.38,71.41,29
20190801|2019-05-21 07:30,21,71.41,71.41,71.36,71.4,9
20190801|2019-05-21 08:00,21,71.47,71.47,71.15,71.18,175
20190801|2019-05-21 08:30,21,71.2,71.23,71.08,71.16,201
20190801|2019-05-21 09:00,21,71.18,71.49,71.15,71.46,155
20190801|2019-05-21 09:30,21,71.44,71.47,71.16,71.16,214
20190801|2019-05-21 10:00,21,71.19,71.2,71.01,71.19,119
20190801|2019-05-21 10:30,21,71.24,71.24,70.81,70.84,146
20190801|2019-05-21 11:00,21,70.93,71.04,70.85,71.01,89
20190801|2019-05-21 11:30,21,71.02,71.07,70.95,71.02,20
20190801|2019-05-21 12:00,21,71.07,71.21,71.07,71.18,9
20190801|2019-05-21 12:30,21,71.27,71.34,71.19,71.28,64
20190801|2019-05-21 13:00,21,71.27,71.32,71.17,71.28,74
20190801|2019-05-21 13:30,21,71.25,71.25,71.18,71.19,86
20190801|2019-05-21 14:00,21,71.27,71.28,71.24,71.24,7
20190801|2019-05-21 14:30,21,71.23,71.26,71.23,71.26,4
20190801|2019-05-21 15:00,21,71.22,71.22,71.2,71.21,10
20190801|2019-05-21 15:30,21,71.16,71.16,71.09,71.16,11
20190801|2019-05-21 18:30,22,70.99,71,70.99,71,3
20190801|2019-05-21 19:00,22,70.97,70.97,70.6,70.83,15
20190801|2019-05-21 20:00,22,70.91,71.01,70.91,70.98,7
20190801|2019-05-21 20:30,22,70.95,70.97,70.93,70.97,7
20190801|2019-05-21 21:00,22,70.96,70.96,70.87,70.88,8
20190801|2019-05-21 21:30,22,70.8,70.84,70.8,70.84,5
20190801|2019-05-21 22:00,22,70.9,70.9,70.9,70.9,1
20190801|2019-05-21 22:30,22,70.9,70.9,70.9,70.9,1
20190801|2019-05-21 23:00,22,70.93,70.93,70.93,70.93,11
20190801|2019-05-21 23:30,22,70.82,70.82,70.82,70.82,1
20190801|2019-05-22 00:00,22,70.83,70.83,70.76,70.79,31
20190801|2019-05-22 00:30,22,70.78,70.81,70.76,70.8,4
20190801|2019-05-22 01:00,22,70.75,70.75,70.68,70.68,16
20190801|2019-05-22 01:30,22,70.74,70.91,70.74,70.88,26
20190801|2019-05-22 02:00,22,70.81,70.81,70.75,70.77,30
20190801|2019-05-22 02:30,22,70.86,70.91,70.81,70.86,61
20190801|2019-05-22 03:00,22,70.87,70.89,70.73,70.82,90
20190801|2019-05-22 03:30,22,70.79,70.85,70.48,70.5,323
20190801|2019-05-22 04:00,22,70.51,70.73,70.51,70.73,96
20190801|2019-05-22 04:30,22,70.71,70.92,70.71,70.9,138
20190801|2019-05-22 05:00,22,70.9,71.05,70.87,70.89,75
20190801|2019-05-22 05:30,22,70.9,70.98,70.81,70.95,67
20190801|2019-05-22 06:00,22,70.92,71.05,70.89,71.04,62
20190801|2019-05-22 06:30,22,71.01,71.01,70.85,70.85,23
20190801|2019-05-22 07:00,22,70.82,70.85,70.49,70.61,171
20190801|2019-05-22 07:30,22,70.61,70.73,70.61,70.67,45
20190801|2019-05-22 08:00,22,70.63,70.86,70.54,70.81,300
20190801|2019-05-22 08:30,22,70.85,70.91,70.77,70.88,277
20190801|2019-05-22 09:00,22,70.89,71.08,70.75,70.82,308
20190801|2019-05-22 09:30,22,70.61,70.69,70,70.2,542
20190801|2019-05-22 10:00,22,70.12,70.29,70,70.12,219
20190801|2019-05-22 10:30,22,70.11,70.21,69.53,69.74,589
20190801|2019-05-22 11:00,22,69.72,69.81,69.57,69.6,155
20190801|2019-05-22 11:30,22,69.59,69.68,69.46,69.65,100
20190801|2019-05-22 12:00,22,69.62,69.73,69.59,69.6,104
20190801|2019-05-22 12:30,22,69.6,69.83,69.59,69.83,187
20190801|2019-05-22 13:00,22,69.82,70.05,69.76,69.94,121
20190801|2019-05-22 13:30,22,69.97,69.99,69.8,69.81,30
20190801|2019-05-22 14:00,22,69.79,69.79,69.75,69.75,5
20190801|2019-05-22 14:30,22,69.72,69.72,69.72,69.72,3
20190801|2019-05-22 15:00,22,69.8,69.81,69.78,69.81,6
20190801|2019-05-22 15:30,22,69.81,69.82,69.81,69.82,6
20190801|2019-05-22 19:30,23,69.88,69.88,69.88,69.88,1
20190801|2019-05-22 20:00,23,69.73,69.73,69.68,69.72,5
20190801|2019-05-22 20:30,23,69.62,69.62,69.6,69.6,26
20190801|2019-05-22 21:00,23,69.58,69.62,69.58,69.62,2
20190801|2019-05-22 21:30,23,69.62,69.62,69.62,69.62,1
20190801|2019-05-22 22:30,23,69.56,69.56,69.56,69.56,7
20190801|2019-05-22 23:30,23,69.46,69.54,69.46,69.54,10
20190801|2019-05-23 00:00,23,69.55,69.55,69.52,69.52,9
20190801|2019-05-23 00:30,23,69.48,69.48,69.3,69.32,89
20190801|2019-05-23 01:00,23,69.34,69.38,69.29,69.29,22
20190801|2019-05-23 01:30,23,69.39,69.46,69.3,69.42,16
20190801|2019-05-23 02:00,23,69.41,69.52,69.33,69.48,26
20190801|2019-05-23 02:30,23,69.43,69.56,69.43,69.52,25
20190801|2019-05-23 03:00,23,69.51,69.54,69.34,69.34,151
20190801|2019-05-23 03:30,23,69.34,69.47,69.33,69.4,71
20190801|2019-05-23 04:00,23,69.45,69.45,69,69.03,147
20190801|2019-05-23 04:30,23,69.01,69.08,68.75,68.87,354
20190801|2019-05-23 05:00,23,68.88,68.89,68.73,68.85,47
20190801|2019-05-23 05:30,23,68.81,68.9,68.81,68.82,16
20190801|2019-05-23 06:00,23,68.91,68.95,68.83,68.88,34
20190801|2019-05-23 06:30,23,68.9,68.9,68.75,68.81,102
20190801|2019-05-23 07:00,23,68.82,68.85,68.24,68.29,299
20190801|2019-05-23 07:30,23,68.36,68.7,68.32,68.36,246
20190801|2019-05-23 08:00,23,68.3,68.3,67.9,68.1,413
20190801|2019-05-23 08:30,23,68.01,68.08,67.13,67.41,601
20190801|2019-05-23 09:00,23,67.33,67.43,66.51,66.84,709
20190801|2019-05-23 09:30,23,66.83,67.18,66.71,66.82,334
20190801|2019-05-23 10:00,23,66.82,66.9,66.52,66.64,525
20190801|2019-05-23 10:30,23,66.58,66.98,66.4,66.41,370
20190801|2019-05-23 11:00,23,66.39,66.78,66.37,66.53,177
20190801|2019-05-23 11:30,23,66.53,66.53,66.1,66.2,274
20190801|2019-05-23 12:00,23,66.16,66.28,65.9,66.22,212
20190801|2019-05-23 12:30,23,66.2,66.36,66.12,66.24,188
20190801|2019-05-23 13:00,23,66.22,66.56,66.22,66.37,545
20190801|2019-05-23 13:30,23,66.35,66.49,66.21,66.27,96
20190801|2019-05-23 14:00,23,66.28,66.58,66.27,66.49,49
20190801|2019-05-23 14:30,23,66.52,66.7,66.49,66.69,60
20190801|2019-05-23 15:00,23,66.62,66.69,66.62,66.69,7
20190801|2019-05-23 15:30,23,66.7,66.73,66.66,66.66,9
20190801|2019-05-23 17:00,24,66.78,66.9,66.72,66.8,9
20190801|2019-05-23 17:30,24,66.79,66.79,66.3,66.69,17
20190801|2019-05-23 18:30,24,66.74,66.74,66.65,66.65,5
20190801|2019-05-23 20:00,24,66.84,66.96,66.84,66.91,12
20190801|2019-05-23 20:30,24,66.93,67.16,66.93,67.15,58
20190801|2019-05-23 21:00,24,67.15,67.41,67.13,67.37,26
20190801|2019-05-23 21:30,24,67.28,67.33,67.2,67.25,6
20190801|2019-05-23 22:00,24,67.24,67.27,67.24,67.27,3
20190801|2019-05-23 22:30,24,67.34,67.42,67.34,67.42,8
20190801|2019-05-23 23:00,24,67.33,67.34,67.31,67.32,17
20190801|2019-05-23 23:30,24,67.33,67.39,67.33,67.33,24
20190801|2019-05-24 00:00,24,67.31,67.4,67.31,67.37,20
20190801|2019-05-24 00:30,24,67.41,67.46,67.33,67.41,27
20190801|2019-05-24 01:00,24,67.38,67.38,67.21,67.24,15
20190801|2019-05-24 01:30,24,67.22,67.28,67.19,67.2,44
20190801|2019-05-24 02:00,24,67.18,67.29,67.1,67.18,138
20190801|2019-05-24 02:30,24,67.25,67.27,67.15,67.27,31
20190801|2019-05-24 03:00,24,67.27,67.44,67.24,67.38,105
20190801|2019-05-24 03:30,24,67.39,67.5,67.39,67.41,146
20190801|2019-05-24 04:00,24,67.38,67.5,67.34,67.5,34
20190801|2019-05-24 04:30,24,67.4,67.44,67.27,67.3,123
20190801|2019-05-24 05:00,24,67.4,67.46,67.24,67.36,61
20190801|2019-05-24 05:30,24,67.29,67.38,67.2,67.37,32
20190801|2019-05-24 06:00,24,67.41,67.59,67.41,67.57,43
20190801|2019-05-24 06:30,24,67.58,67.63,67.34,67.34,92
20190801|2019-05-24 07:00,24,67.33,67.42,67.17,67.42,163
20190801|2019-05-24 07:30,24,67.35,67.57,67.35,67.57,99
20190801|2019-05-24 08:00,24,67.51,67.75,67.45,67.45,138
20190801|2019-05-24 08:30,24,67.44,67.47,66.86,66.87,353
20190801|2019-05-24 09:00,24,66.82,67.12,66.77,66.94,134
20190801|2019-05-24 09:30,24,66.97,66.99,66.22,66.22,337
20190801|2019-05-24 10:00,24,66.3,66.62,66.25,66.6,216
20190801|2019-05-24 10:30,24,66.63,66.88,66.6,66.74,190
20190801|2019-05-24 11:00,24,66.72,66.93,66.71,66.87,103
20190801|2019-05-24 11:30,24,66.91,67.03,66.83,67.03,225
20190801|2019-05-24 12:00,24,67.06,67.3,67.03,67.15,126
20190801|2019-05-24 12:30,24,67.25,67.3,67.19,67.24,111
20190801|2019-05-24 13:00,24,67.19,67.54,67.03,67.4,307
20190801|2019-05-24 13:30,24,67.39,67.58,67.35,67.57,128
20190801|2019-05-24 14:00,24,67.59,67.73,67.59,67.7,23
20190801|2019-05-24 14:30,24,67.72,67.86,67.69,67.86,93
20190801|2019-05-24 15:00,24,67.85,67.96,67.85,67.91,77
20190801|2019-05-24 15:30,24,67.98,68.03,67.97,68.03,30
20190901|2017-09-05 15:30,5,54.31,54.31,54.31,54.31,10
20190901|2017-09-12 13:00,12,54.49,54.49,54.49,54.49,26
20190901|2017-09-13 08:30,13,54.53,54.53,54.51,54.51,30
20190901|2017-12-01 11:00,1,58.9,58.9,58.9,58.9,1
20190901|2017-12-04 09:30,4,58.32,58.32,58.32,58.32,27
20190901|2018-08-16 09:00,16,70.22,70.22,70.22,70.22,9
20190901|2018-08-16 09:30,16,70.22,70.22,70.22,70.22,19
20190901|2018-08-30 09:00,30,75.14,75.14,75.14,75.14,1
20190901|2018-10-05 13:30,5,81.46,81.5,81.44,81.49,11
20190901|2018-10-24 15:30,24,74.91,74.91,74.91,74.91,1
20190901|2018-10-26 04:00,26,75.42,75.42,75.42,75.42,1
20190901|2018-11-01 12:00,1,72.44,72.44,72.44,72.44,2
20190901|2018-11-12 09:30,12,71.67,71.67,71.67,71.67,1
20190901|2018-11-12 13:00,12,70.73,70.73,70.73,70.73,1
20190901|2018-11-13 13:30,13,66.71,66.71,66.71,66.71,1
20190901|2018-11-13 15:30,13,66.18,66.18,66.18,66.18,1
20190901|2018-11-15 11:00,15,67.63,67.7,67.61,67.61,65
20190901|2018-11-15 13:30,15,67.17,67.17,67.16,67.16,25
20190901|2018-11-15 14:00,15,67.06,67.08,67.06,67.08,50
20190901|2018-11-16 09:00,16,68.26,68.29,68.26,68.29,100
20190901|2018-11-19 12:30,19,67.12,67.14,67.11,67.11,52
20190901|2018-11-22 02:30,23,63.72,63.72,63.7,63.7,6
20190901|2018-11-28 07:30,28,60.77,60.77,60.77,60.77,4
20190901|2018-11-28 08:00,28,60.81,60.81,60.81,60.81,1
20190901|2018-12-04 09:00,4,63.15,63.26,63.08,63.25,75
20190901|2018-12-07 06:30,7,61.7,61.7,61.7,61.7,1
20190901|2018-12-07 07:00,7,61.39,62.49,61.39,62.15,18
20190901|2018-12-07 07:30,7,62.44,62.45,62.28,62.28,4
20190901|2018-12-07 09:00,7,63.67,63.67,63.67,63.67,1
20190901|2018-12-07 13:00,7,62.24,62.24,62.24,62.24,1
20190901|2018-12-10 22:30,11,60.58,60.58,60.58,60.58,1
20190901|2018-12-11 13:00,11,60.72,60.72,60.72,60.72,1
20190901|2018-12-18 10:30,18,57.88,57.88,57.88,57.88,1
20190901|2018-12-21 05:00,21,54.79,54.79,54.72,54.72,2
20190901|2018-12-21 05:30,21,54.76,54.76,54.76,54.76,1
20190901|2018-12-21 06:00,21,54.77,54.77,54.43,54.43,3
20190901|2018-12-21 06:30,21,54.48,54.54,54.47,54.5,4
20190901|2018-12-21 07:00,21,54.67,54.75,54.58,54.58,8
20190901|2018-12-21 07:30,21,54.7,54.76,54.66,54.76,5
20190901|2018-12-21 08:00,21,54.98,54.98,54.98,54.98,1
20190901|2018-12-27 05:30,27,55,55,55,55,1
20190901|2018-12-31 12:30,31,54.51,54.51,54.51,54.51,1
20190901|2019-01-04 07:30,4,58.26,58.26,58.26,58.26,1
20190901|2019-01-04 13:00,4,57.88,57.88,57.88,57.88,1
20190901|2019-01-08 19:00,9,60.05,60.05,60.05,60.05,1
20190901|2019-01-09 07:00,9,60.95,60.95,60.87,60.87,75
20190901|2019-01-09 07:30,9,61.05,61.06,61.04,61.04,80
20190901|2019-01-11 01:00,11,62.31,62.31,62.31,62.31,1
20190901|2019-01-15 01:30,15,60.25,60.25,60.25,60.25,1
20190901|2019-01-17 15:00,17,61.39,61.39,61.39,61.39,1
20190901|2019-01-23 14:00,23,61.4,61.4,61.4,61.4,10
20190901|2019-01-28 10:00,28,60.07,60.12,59.99,60.12,31
20190901|2019-01-28 13:30,28,59.94,59.94,59.94,59.94,1
20190901|2019-01-29 08:00,29,60.91,60.91,60.91,60.91,1
20190901|2019-01-29 13:30,29,61.03,61.03,61.03,61.03,1
20190901|2019-01-30 11:00,30,62.23,62.23,62.22,62.22,7
20190901|2019-01-30 12:00,30,62,62,62,62,1
20190901|2019-01-30 13:00,30,61.6,61.6,61.6,61.6,1
20190901|2019-01-31 03:30,31,61.52,61.52,61.52,61.52,1
20190901|2019-01-31 07:30,31,61.71,61.71,61.71,61.71,10
20190901|2019-01-31 11:00,31,61.88,61.91,61.88,61.91,2
20190901|2019-02-01 11:00,1,61.99,61.99,61.99,61.99,1
20190901|2019-02-04 12:30,4,62.39,62.39,62.39,62.39,2
20190901|2019-02-06 09:00,6,61.76,61.77,61.76,61.77,11
20190901|2019-02-06 10:00,6,62.58,62.58,62.58,62.58,1
20190901|2019-02-06 13:30,6,62.54,62.54,62.53,62.53,3
20190901|2019-02-07 06:30,7,62.15,62.15,62.15,62.15,3
20190901|2019-02-07 13:30,7,61.61,61.62,61.61,61.62,2
20190901|2019-02-08 08:30,8,61.66,61.66,61.65,61.65,2
20190901|2019-02-08 09:00,8,61.48,61.48,61.48,61.48,1
20190901|2019-02-08 11:30,8,61.58,61.58,61.58,61.58,2
20190901|2019-02-08 13:00,8,61.76,61.76,61.76,61.76,2
20190901|2019-02-11 07:00,11,61.78,61.78,61.78,61.78,1
20190901|2019-02-12 11:30,12,62.35,62.35,62.35,62.35,1
20190901|2019-02-12 13:00,12,62,62,62,62,1
20190901|2019-02-13 22:00,14,63.5,63.5,63.49,63.49,2
20190901|2019-02-13 22:30,14,63.51,63.52,63.5,63.5,3
20190901|2019-02-13 23:00,14,63.54,63.54,63.53,63.53,2
20190901|2019-02-13 23:30,14,63.56,63.63,63.56,63.63,3
20190901|2019-02-14 00:00,14,63.65,63.72,63.65,63.72,3
20190901|2019-02-14 00:30,14,63.81,63.85,63.81,63.82,3
20190901|2019-02-14 01:00,14,63.78,63.82,63.78,63.78,3
20190901|2019-02-14 01:30,14,63.77,63.77,63.73,63.73,2
20190901|2019-02-14 02:00,14,63.86,64,63.86,64,3
20190901|2019-02-14 02:30,14,64.07,64.07,64.02,64.05,3
20190901|2019-02-14 03:00,14,64.01,64.19,64.01,64.16,3
20190901|2019-02-14 03:30,14,64.15,64.19,63.96,63.96,3
20190901|2019-02-14 04:00,14,63.99,64.05,63.83,63.83,3
20190901|2019-02-14 04:30,14,63.85,63.95,63.85,63.95,2
20190901|2019-02-14 05:00,14,64.01,64.13,64.01,64.11,3
20190901|2019-02-14 05:30,14,63.99,64.06,63.99,64.06,3
20190901|2019-02-14 06:00,14,64.1,64.1,63.92,63.98,3
20190901|2019-02-14 06:30,14,63.93,63.93,63.88,63.88,3
20190901|2019-02-14 07:00,14,63.94,63.94,63.8,63.87,3
20190901|2019-02-14 07:30,14,63.83,63.83,63.83,63.83,1
20190901|2019-02-14 09:00,14,63.03,63.03,63.03,63.03,1
20190901|2019-02-14 14:30,14,64.14,64.14,64.14,64.14,1
20190901|2019-02-15 04:00,15,64.17,64.17,64.17,64.17,1
20190901|2019-02-15 08:00,15,64.95,64.95,64.95,64.95,1
20190901|2019-02-15 08:30,15,65.18,65.18,65.16,65.16,3
20190901|2019-02-15 09:00,15,65,65.01,65,65.01,10
20190901|2019-02-15 12:00,15,65.4,65.4,65.4,65.4,2
20190901|2019-02-15 13:00,15,65.73,65.73,65.73,65.73,1
20190901|2019-02-18 11:30,19,65.91,65.92,65.91,65.92,3
20190901|2019-02-19 07:00,19,66.05,66.05,66.05,66.05,10
20190901|2019-02-19 09:30,19,65.8,65.8,65.8,65.8,10
20190901|2019-02-19 19:00,20,65.7,65.7,65.7,65.7,1
20190901|2019-02-20 03:30,20,65.78,65.78,65.78,65.78,1
20190901|2019-02-20 09:00,20,66,66,66,66,1
20190901|2019-02-21 03:30,21,66.55,66.55,66.55,66.55,1
20190901|2019-02-21 05:00,21,66.75,66.75,66.75,66.75,5
20190901|2019-02-21 09:30,21,66.66,66.66,66.55,66.55,2
20190901|2019-02-21 13:00,21,66.58,66.58,66.58,66.58,10
20190901|2019-02-21 13:30,21,66.72,66.72,66.72,66.72,11
20190901|2019-02-22 10:00,22,66.8,66.8,66.8,66.8,10
20190901|2019-02-25 11:00,25,64.65,64.65,64.65,64.65,1
20190901|2019-02-26 08:30,26,65.08,65.08,65.08,65.08,1
20190901|2019-02-26 10:00,26,65.25,65.25,65.25,65.25,10
20190901|2019-02-27 14:00,27,66.21,66.21,66.21,66.21,1
20190901|2019-02-28 09:30,28,66.3,66.3,66.3,66.3,12
20190901|2019-03-01 09:30,1,65.57,65.57,65.5,65.5,2
20190901|2019-03-01 13:00,1,64.93,64.93,64.93,64.93,1
20190901|2019-03-04 08:00,4,65.8,65.8,65.8,65.8,10
20190901|2019-03-05 05:30,5,65.94,65.94,65.94,65.94,1
20190901|2019-03-06 10:00,6,65.56,65.56,65.56,65.56,10
20190901|2019-03-07 05:00,7,66.14,66.14,66.14,66.14,7
20190901|2019-03-08 09:00,8,63.95,63.95,63.95,63.95,4
20190901|2019-03-12 00:30,12,66.22,66.24,66.22,66.24,46
20190901|2019-03-12 06:00,12,66.68,66.68,66.68,66.68,1
20190901|2019-03-12 08:30,12,66.43,66.5,66.39,66.47,50
20190901|2019-03-12 09:00,12,66.45,66.5,66.45,66.49,25
20190901|2019-03-12 09:30,12,66.56,66.56,66.56,66.56,1
20190901|2019-03-13 04:30,13,66.49,66.49,66.49,66.49,2
20190901|2019-03-13 08:00,13,66.67,66.67,66.67,66.67,3
20190901|2019-03-15 08:30,15,65.88,65.88,65.88,65.88,3
20190901|2019-03-17 21:30,18,66.46,66.46,66.46,66.46,1
20190901|2019-03-18 04:30,18,66.18,66.18,66.18,66.18,2
20190901|2019-03-18 12:30,18,66.95,66.95,66.95,66.95,1
20190901|2019-03-18 14:00,18,66.73,66.73,66.72,66.72,6
20190901|2019-03-20 11:30,20,67.29,67.29,67.26,67.26,4
20190901|2019-03-20 13:00,20,67.22,67.22,67.22,67.22,1
20190901|2019-03-21 08:30,21,67.38,67.38,67.38,67.38,5
20190901|2019-03-21 09:00,21,67.4,67.4,67.4,67.4,1
20190901|2019-03-21 13:00,21,67.14,67.14,67.14,67.14,1
20190901|2019-03-22 03:30,22,66.48,66.48,66.48,66.48,2
20190901|2019-03-22 06:30,22,66.34,66.34,66.33,66.33,5
20190901|2019-03-22 09:30,22,65.87,65.87,65.87,65.87,1
20190901|2019-03-22 10:30,22,65.45,65.45,65.45,65.45,1
20190901|2019-03-22 13:00,22,65.89,65.89,65.89,65.89,2
20190901|2019-03-25 08:30,25,65.85,65.91,65.85,65.91,2
20190901|2019-03-25 13:00,25,66.16,66.16,66.16,66.16,1
20190901|2019-03-26 05:00,26,66.75,66.75,66.75,66.75,2
20190901|2019-03-26 10:00,26,66.67,66.67,66.67,66.67,1
20190901|2019-03-26 10:30,26,66.81,66.81,66.81,66.81,1
20190901|2019-03-27 06:30,27,66.65,66.65,66.65,66.65,5
20190901|2019-03-27 08:30,27,66.82,66.82,66.82,66.82,46
20190901|2019-03-27 13:30,27,66.36,66.36,66.36,66.36,1
20190901|2019-03-28 11:30,28,65.93,65.93,65.93,65.93,6
20190901|2019-03-28 12:00,28,65.99,66,65.99,66,13
20190901|2019-03-28 15:00,28,66.34,66.34,66.34,66.34,1
20190901|2019-03-28 19:00,29,66.47,66.47,66.47,66.47,2
20190901|2019-03-29 07:00,29,67.04,67.04,67.04,67.04,1
20190901|2019-03-29 08:30,29,66.85,66.85,66.85,66.85,1
20190901|2019-03-29 09:00,29,66.72,66.72,66.69,66.7,99
20190901|2019-03-29 12:30,29,66.65,66.65,66.65,66.65,1
20190901|2019-03-29 13:00,29,66.7,66.7,66.7,66.7,1
20190901|2019-03-29 13:30,29,66.81,66.81,66.81,66.81,1
20190901|2019-04-01 07:30,1,67.54,67.54,67.54,67.54,1
20190901|2019-04-01 10:00,1,67.58,67.58,67.58,67.58,1
20190901|2019-04-01 11:30,1,67.79,67.79,67.79,67.79,1
20190901|2019-04-02 04:00,2,68.34,68.34,68.34,68.34,1
20190901|2019-04-02 06:00,2,68.19,68.19,68.19,68.19,3
20190901|2019-04-02 06:30,2,68.06,68.06,67.95,67.95,2
20190901|2019-04-02 11:00,2,68.17,68.17,68.16,68.16,2
20190901|2019-04-02 15:30,2,68.3,68.3,68.3,68.3,2
20190901|2019-04-03 02:30,3,68.7,68.72,68.7,68.72,2
20190901|2019-04-03 08:30,3,68.47,68.47,68.46,68.46,3
20190901|2019-04-03 09:00,3,68.43,68.43,68.43,68.43,1
20190901|2019-04-03 09:30,3,68,68.25,68,68.25,3
20190901|2019-04-03 11:30,3,67.91,67.91,67.91,67.91,1
20190901|2019-04-03 13:00,3,68.05,68.3,68.05,68.3,5
20190901|2019-04-04 04:00,4,67.99,67.99,67.99,67.99,1
20190901|2019-04-04 10:30,4,68.65,68.65,68.65,68.65,1
20190901|2019-04-04 13:00,4,68.37,68.37,68.37,68.37,1
20190901|2019-04-05 03:00,5,68.21,68.21,68.02,68.02,2
20190901|2019-04-05 03:30,5,68.05,68.05,68.05,68.05,1
20190901|2019-04-05 04:00,5,68.35,68.35,68.3,68.3,2
20190901|2019-04-05 12:30,5,69.08,69.08,69.08,69.08,1
20190901|2019-04-05 13:00,5,69.18,69.2,69.18,69.19,27
20190901|2019-04-05 13:30,5,69.25,69.25,69.25,69.25,2
20190901|2019-04-05 14:30,5,69.3,69.3,69.3,69.3,1
20190901|2019-04-07 22:00,8,69.53,69.53,69.53,69.53,1
20190901|2019-04-08 03:30,8,69.46,69.46,69.45,69.45,3
20190901|2019-04-08 05:00,8,69.55,69.55,69.55,69.55,1
20190901|2019-04-08 05:30,8,69.53,69.53,69.53,69.53,4
20190901|2019-04-08 07:00,8,69.42,69.42,69.42,69.42,1
20190901|2019-04-08 09:30,8,69.63,69.63,69.63,69.63,1
20190901|2019-04-08 10:30,8,69.79,69.79,69.79,69.79,1
20190901|2019-04-08 11:00,8,69.71,69.71,69.71,69.71,2
20190901|2019-04-08 13:00,8,69.82,69.82,69.82,69.82,4
20190901|2019-04-09 03:30,9,69.9,69.9,69.88,69.88,4
20190901|2019-04-09 05:30,9,69.87,69.87,69.87,69.87,5
20190901|2019-04-09 08:00,9,69.77,69.77,69.77,69.77,1
20190901|2019-04-09 08:30,9,69.35,69.35,69.35,69.35,1
20190901|2019-04-09 11:30,9,69.46,69.46,69.46,69.46,1
20190901|2019-04-09 13:00,9,69.32,69.44,69.32,69.44,5
20190901|2019-04-10 05:30,10,69.7,69.7,69.7,69.7,1
20190901|2019-04-10 07:30,10,69.64,69.64,69.6,69.6,20
20190901|2019-04-10 08:00,10,69.64,69.72,69.64,69.72,5
20190901|2019-04-10 09:00,10,69.82,69.84,69.82,69.82,20
20190901|2019-04-10 09:30,10,69.92,69.92,69.92,69.92,1
20190901|2019-04-10 13:00,10,70.55,70.55,70.55,70.55,2
20190901|2019-04-10 14:00,10,70.52,70.52,70.5,70.5,31
20190901|2019-04-10 22:00,11,70.24,70.24,70.24,70.24,1
20190901|2019-04-10 22:30,11,70.23,70.23,70.23,70.23,1
20190901|2019-04-11 02:30,11,70.16,70.16,70.16,70.16,1
20190901|2019-04-11 03:00,11,70.3,70.3,70.3,70.3,1
20190901|2019-04-11 04:30,11,70.13,70.13,70.13,70.13,1
20190901|2019-04-11 05:30,11,70,70.13,70,70.13,2
20190901|2019-04-11 10:00,11,70.13,70.13,70.13,70.13,1
20190901|2019-04-11 13:00,11,69.82,69.82,69.63,69.75,8
20190901|2019-04-12 05:00,12,70.44,70.46,70.44,70.46,3
20190901|2019-04-12 09:00,12,70.14,70.15,70.14,70.15,3
20190901|2019-04-12 09:30,12,70.13,70.23,70.13,70.23,3
20190901|2019-04-15 00:00,15,70.07,70.07,70.07,70.07,1
20190901|2019-04-15 05:00,15,69.72,69.72,69.72,69.72,2
20190901|2019-04-15 08:00,15,69.95,69.95,69.95,69.95,2
20190901|2019-04-15 09:30,15,70.03,70.03,70.03,70.03,1
20190901|2019-04-15 11:30,15,70.01,70.01,69.96,69.96,21
20190901|2019-04-15 14:00,15,70.11,70.12,70.11,70.12,4
20190901|2019-04-16 04:00,16,69.74,69.74,69.74,69.74,2
20190901|2019-04-16 08:00,16,70,70,70,70,2
20190901|2019-04-16 08:30,16,69.69,69.69,69.69,69.69,4
20190901|2019-04-16 09:30,16,70.05,70.05,70.01,70.01,6
20190901|2019-04-16 10:00,16,69.93,69.93,69.92,69.92,7
20190901|2019-04-16 10:30,16,70.07,70.07,70.07,70.07,2
20190901|2019-04-16 12:00,16,70.18,70.19,70.18,70.19,8
20190901|2019-04-16 13:00,16,70.35,70.35,70.35,70.35,1
20190901|2019-04-17 02:30,17,70.67,70.67,70.66,70.66,16
20190901|2019-04-17 03:00,17,70.77,70.77,70.77,70.77,2
20190901|2019-04-17 05:30,17,70.81,70.81,70.81,70.81,12
20190901|2019-04-17 07:00,17,70.7,70.7,70.7,70.7,3
20190901|2019-04-17 07:30,17,70.7,70.7,70.7,70.7,1
20190901|2019-04-17 09:00,17,70.42,70.42,70.42,70.42,1
20190901|2019-04-17 09:30,17,70.42,70.52,70.42,70.52,11
20190901|2019-04-17 10:00,17,70.31,70.37,70.19,70.37,22
20190901|2019-04-17 10:30,17,70.43,70.48,70.43,70.48,14
20190901|2019-04-17 11:00,17,70.53,70.55,70.53,70.54,6
20190901|2019-04-17 11:30,17,70.51,70.51,70.51,70.51,8
20190901|2019-04-17 13:00,17,70.28,70.34,70.28,70.28,38
20190901|2019-04-17 15:00,17,70.23,70.23,70.23,70.23,3
20190901|2019-04-18 00:30,18,70.2,70.2,70.2,70.2,1
20190901|2019-04-18 04:00,18,70.03,70.03,70.03,70.03,1
20190901|2019-04-18 07:00,18,70.53,70.53,70.53,70.53,1
20190901|2019-04-18 07:30,18,70.48,70.48,70.48,70.48,2
20190901|2019-04-18 11:30,18,70.28,70.28,70.28,70.28,1
20190901|2019-04-18 14:00,18,70.43,70.5,70.43,70.5,5
20190901|2019-04-18 15:00,18,70.56,70.58,70.55,70.57,4
20190901|2019-04-21 17:00,22,70.5,70.5,70.5,70.5,1
20190901|2019-04-21 19:00,22,71.05,71.05,71.05,71.05,1
20190901|2019-04-21 21:00,22,72.08,72.08,72.08,72.08,4
20190901|2019-04-21 21:30,22,72,72,72,72,1
20190901|2019-04-21 22:00,22,72.55,72.55,72.55,72.55,1
20190901|2019-04-21 23:30,22,72.19,72.19,72.19,72.19,1
20190901|2019-04-22 00:30,22,72.12,72.12,72.12,72.12,1
20190901|2019-04-22 03:30,22,72.3,72.3,72.3,72.3,15
20190901|2019-04-22 07:00,22,72.16,72.16,72.16,72.16,1
20190901|2019-04-22 08:00,22,72.05,72.05,72.05,72.05,1
20190901|2019-04-22 09:00,22,72.33,72.34,72.33,72.34,4
20190901|2019-04-22 10:00,22,72.25,72.25,72.25,72.25,1
20190901|2019-04-22 10:30,22,72.41,72.54,72.41,72.54,4
20190901|2019-04-22 11:00,22,72.71,72.71,72.66,72.66,8
20190901|2019-04-22 13:00,22,72.28,72.28,72.28,72.28,1
20190901|2019-04-22 13:30,22,72.35,72.35,72.35,72.35,3
20190901|2019-04-23 02:00,23,72.7,72.7,72.7,72.7,7
20190901|2019-04-23 04:30,23,72.63,72.71,72.63,72.71,2
20190901|2019-04-23 07:00,23,72.42,72.47,72.42,72.45,7
20190901|2019-04-23 08:00,23,72.41,72.42,72.4,72.4,20
20190901|2019-04-23 09:30,23,72.8,72.84,72.77,72.77,3
20190901|2019-04-23 10:00,23,72.9,72.9,72.9,72.9,1
20190901|2019-04-23 12:30,23,72.66,72.66,72.65,72.65,4
20190901|2019-04-23 13:00,23,72.65,72.82,72.65,72.82,24
20190901|2019-04-23 15:00,23,72.79,72.79,72.74,72.74,3
20190901|2019-04-24 08:30,24,72.8,72.8,72.8,72.8,1
20190901|2019-04-24 09:00,24,72.76,72.9,72.76,72.9,6
20190901|2019-04-24 09:30,24,72.78,72.81,72.78,72.81,2
20190901|2019-04-24 10:00,24,72.55,72.59,72.55,72.59,3
20190901|2019-04-24 13:00,24,72.73,72.82,72.73,72.82,2
20190901|2019-04-24 14:00,24,72.68,72.68,72.68,72.68,1
20190901|2019-04-24 14:30,24,72.63,72.66,72.63,72.66,3
20190901|2019-04-24 15:30,24,72.64,72.64,72.64,72.64,1
20190901|2019-04-25 01:30,25,72.84,72.84,72.84,72.84,2
20190901|2019-04-25 03:00,25,73.08,73.14,73.08,73.14,18
20190901|2019-04-25 05:00,25,73.31,73.31,73.19,73.19,2
20190901|2019-04-25 06:00,25,73.16,73.16,73.16,73.16,2
20190901|2019-04-25 06:30,25,73.35,73.35,73.35,73.35,1
20190901|2019-04-25 07:30,25,73.16,73.16,73.16,73.16,1
20190901|2019-04-25 08:00,25,72.97,72.97,72.97,72.97,1
20190901|2019-04-25 09:00,25,73.04,73.07,73.03,73.04,5
20190901|2019-04-25 10:00,25,72.99,73.03,72.98,73.03,20
20190901|2019-04-25 11:00,25,72.9,72.9,72.9,72.9,1
20190901|2019-04-25 12:00,25,73,73.01,73,73.01,4
20190901|2019-04-25 12:30,25,73.04,73.06,72.99,73.06,10
20190901|2019-04-25 13:00,25,73.03,73.03,72.34,72.41,59
20190901|2019-04-25 13:30,25,72.25,72.36,72.13,72.36,4
20190901|2019-04-25 15:00,25,72.35,72.35,72.35,72.35,2
20190901|2019-04-25 19:00,26,72.25,72.25,72.25,72.25,1
20190901|2019-04-25 22:00,26,72.22,72.22,72.15,72.15,7
20190901|2019-04-26 02:00,26,72.11,72.13,72.1,72.1,8
20190901|2019-04-26 02:30,26,72.07,72.07,72.07,72.07,1
20190901|2019-04-26 03:30,26,71.84,71.84,71.45,71.45,4
20190901|2019-04-26 04:00,26,71.57,71.57,71.57,71.57,1
20190901|2019-04-26 05:00,26,71.25,71.25,71.25,71.25,2
20190901|2019-04-26 05:30,26,70.89,70.89,70.89,70.89,1
20190901|2019-04-26 06:00,26,70.95,70.95,70.85,70.85,2
20190901|2019-04-26 06:30,26,70.91,70.94,70.91,70.94,6
20190901|2019-04-26 07:30,26,71.07,71.13,71.07,71.13,3
20190901|2019-04-26 08:00,26,71.2,71.37,71.2,71.36,8
20190901|2019-04-26 08:30,26,71.21,71.25,71.21,71.25,2
20190901|2019-04-26 09:00,26,70.43,70.43,70.24,70.24,3
20190901|2019-04-26 10:00,26,69.55,69.96,69.48,69.96,50
20190901|2019-04-26 11:30,26,69.77,69.78,69.76,69.78,5
20190901|2019-04-26 12:00,26,69.68,69.68,69.68,69.68,1
20190901|2019-04-26 13:00,26,70.03,70.49,70.03,70.47,45
20190901|2019-04-26 13:30,26,70.33,70.35,70.33,70.35,5
20190901|2019-04-26 14:00,26,69.94,69.96,69.94,69.96,5
20190901|2019-04-26 14:30,26,69.98,69.98,69.98,69.98,1
20190901|2019-04-28 19:30,29,70.08,70.08,70.08,70.08,4
20190901|2019-04-28 21:30,29,70.2,70.2,70.2,70.2,1
20190901|2019-04-28 22:00,29,70.2,70.2,70.2,70.2,1
20190901|2019-04-28 23:30,29,70.05,70.05,70.05,70.05,1
20190901|2019-04-29 02:30,29,70.07,70.07,70.07,70.07,1
20190901|2019-04-29 03:00,29,70.06,70.06,69.99,69.99,2
20190901|2019-04-29 05:30,29,70.1,70.1,70.1,70.1,1
20190901|2019-04-29 06:00,29,70.19,70.19,70.19,70.19,1
20190901|2019-04-29 07:00,29,70.33,70.33,70.31,70.31,2
20190901|2019-04-29 07:30,29,70.42,70.42,70.42,70.42,1
20190901|2019-04-29 09:00,29,70.14,70.22,70.14,70.22,4
20190901|2019-04-29 09:30,29,70.39,70.48,70.39,70.47,8
20190901|2019-04-29 10:00,29,70.55,70.55,70.54,70.54,2
20190901|2019-04-29 10:30,29,70.37,70.37,70.37,70.37,3
20190901|2019-04-29 12:30,29,70.65,70.67,70.65,70.67,8
20190901|2019-04-29 13:00,29,70.48,70.48,70.4,70.42,3
20190901|2019-04-29 14:30,29,70.43,70.43,70.43,70.43,1
20190901|2019-04-29 20:30,30,70.13,70.13,70.1,70.1,40
20190901|2019-04-30 06:00,30,71.22,71.22,71.22,71.22,3
20190901|2019-04-30 06:30,30,71.33,71.36,71.33,71.36,10
20190901|2019-04-30 08:00,30,71.26,71.26,71.18,71.18,7
20190901|2019-04-30 08:30,30,71.02,71.02,70.88,70.88,3
20190901|2019-04-30 09:00,30,70.99,70.99,70.99,70.99,4
20190901|2019-04-30 10:00,30,70.5,70.98,70.48,70.98,28
20190901|2019-04-30 10:30,30,71.04,71.04,71.04,71.04,1
20190901|2019-04-30 12:30,30,71.08,71.08,71.08,71.08,5
20190901|2019-04-30 13:00,30,71.08,71.09,70.89,70.89,33
20190901|2019-04-30 13:30,30,70.83,70.83,70.83,70.83,4
20190901|2019-04-30 14:00,30,70.83,70.84,70.83,70.83,6
20190901|2019-05-01 02:00,1,70.2,70.2,70.2,70.2,1
20190901|2019-05-01 02:30,1,70.36,70.36,70.36,70.36,1
20190901|2019-05-01 09:00,1,70.94,70.94,70.86,70.86,4
20190901|2019-05-01 09:30,1,70.62,70.68,70.52,70.52,7
20190901|2019-05-01 10:00,1,70.44,70.44,70.44,70.44,1
20190901|2019-05-01 13:00,1,70.65,70.94,70.65,70.94,22
20190901|2019-05-01 13:30,1,70.92,70.92,70.85,70.9,4
20190901|2019-05-02 02:30,2,70.65,70.65,70.65,70.65,3
20190901|2019-05-02 07:00,2,69.85,70.01,69.85,70.01,2
20190901|2019-05-02 07:30,2,69.8,69.82,69.76,69.76,3
20190901|2019-05-02 08:00,2,69.41,69.42,69.41,69.42,10
20190901|2019-05-02 09:30,2,69.19,69.19,69.19,69.19,3
20190901|2019-05-02 10:00,2,68.64,68.64,68.64,68.64,1
20190901|2019-05-02 10:30,2,68.98,68.98,68.91,68.91,4
20190901|2019-05-02 11:00,2,68.57,68.66,68.54,68.66,8
20190901|2019-05-02 11:30,2,68.92,68.95,68.85,68.87,13
20190901|2019-05-02 12:00,2,68.87,68.98,68.87,68.98,15
20190901|2019-05-02 12:30,2,68.96,69.09,68.95,69.09,21
20190901|2019-05-02 13:00,2,69.11,69.47,69.11,69.47,27
20190901|2019-05-02 13:30,2,69.33,69.33,69.33,69.33,6
20190901|2019-05-02 14:30,2,69.23,69.23,69.23,69.23,1
20190901|2019-05-02 15:00,2,69.12,69.12,69.12,69.12,1
20190901|2019-05-02 19:00,3,69.22,69.24,69.22,69.24,2
20190901|2019-05-02 23:00,3,69,69,69,69,1
20190901|2019-05-03 03:00,3,68.97,68.97,68.97,68.97,1
20190901|2019-05-03 03:30,3,68.77,68.78,68.76,68.78,4
20190901|2019-05-03 05:30,3,69.06,69.06,69.06,69.06,1
20190901|2019-05-03 06:00,3,69.22,69.22,69.22,69.22,4
20190901|2019-05-03 06:30,3,69.27,69.28,69.16,69.2,7
20190901|2019-05-03 07:00,3,69.23,69.36,69.23,69.36,2
20190901|2019-05-03 07:30,3,69.44,69.51,69.44,69.51,6
20190901|2019-05-03 09:30,3,69.65,69.76,69.65,69.76,2
20190901|2019-05-03 10:00,3,69.8,69.87,69.79,69.83,8
20190901|2019-05-03 10:30,3,69.89,69.93,69.77,69.77,4
20190901|2019-05-03 13:00,3,69.49,69.49,69.49,69.49,1
20190901|2019-05-03 15:00,3,69.26,69.26,69.26,69.26,4
20190901|2019-05-03 15:30,3,69.28,69.31,69.28,69.31,3
20190901|2019-05-05 17:00,6,69.37,69.37,67.8,68.11,13
20190901|2019-05-05 18:00,6,68.06,68.06,68.01,68.01,2
20190901|2019-05-05 18:30,6,68.19,68.2,68,68,3
20190901|2019-05-05 20:00,6,67.49,67.49,67.49,67.49,6
20190901|2019-05-05 21:00,6,67.84,67.84,67.72,67.72,5
20190901|2019-05-05 21:30,6,67.91,67.92,67.91,67.92,4
20190901|2019-05-05 22:00,6,68.01,68.01,67.83,67.83,11
20190901|2019-05-05 23:00,6,67.77,67.77,67.77,67.77,1
20190901|2019-05-05 23:30,6,67.78,67.78,67.78,67.78,1
20190901|2019-05-06 02:00,6,67.92,68.03,67.92,68.03,11
20190901|2019-05-06 03:30,6,68.26,68.26,68.05,68.05,4
20190901|2019-05-06 04:30,6,68.46,68.46,68.46,68.46,1
20190901|2019-05-06 05:00,6,68.69,68.74,68.69,68.69,26
20190901|2019-05-06 05:30,6,68.69,68.83,68.69,68.83,12
20190901|2019-05-06 06:00,6,68.79,68.79,68.79,68.79,1
20190901|2019-05-06 06:30,6,69.17,69.18,69.12,69.12,7
20190901|2019-05-06 07:00,6,69.19,69.19,69.19,69.19,1
20190901|2019-05-06 07:30,6,68.88,68.92,68.88,68.92,7
20190901|2019-05-06 08:00,6,69.1,69.1,69.08,69.08,13
20190901|2019-05-06 08:30,6,69.28,69.43,69.28,69.43,17
20190901|2019-05-06 09:00,6,69.33,69.54,69.31,69.35,32
20190901|2019-05-06 09:30,6,69.29,69.29,69.09,69.17,11
20190901|2019-05-06 10:00,6,69.29,69.29,69.25,69.25,3
20190901|2019-05-06 10:30,6,69.3,69.3,69.1,69.1,14
20190901|2019-05-06 11:00,6,69.1,69.16,69.1,69.16,16
20190901|2019-05-06 11:30,6,69.18,69.18,69.18,69.18,5
20190901|2019-05-06 12:00,6,69.57,69.66,69.57,69.6,12
20190901|2019-05-06 12:30,6,69.66,70.04,69.66,69.95,33
20190901|2019-05-06 13:00,6,69.9,69.9,69.58,69.58,29
20190901|2019-05-06 13:30,6,69.91,69.91,69.91,69.91,5
20190901|2019-05-06 14:00,6,69.96,70.12,69.92,70.12,14
20190901|2019-05-06 14:30,6,70.21,70.23,70.17,70.18,11
20190901|2019-05-06 15:00,6,70.04,70.04,70,70.02,9
20190901|2019-05-06 17:00,7,69.88,69.88,69.88,69.88,1
20190901|2019-05-06 19:00,7,69.37,69.37,69.37,69.37,1
20190901|2019-05-06 19:30,7,69.49,69.49,69.49,69.49,1
20190901|2019-05-06 22:30,7,69.5,69.5,69.5,69.5,1
20190901|2019-05-07 02:00,7,69.5,69.5,69.5,69.5,1
20190901|2019-05-07 03:00,7,69.26,69.26,69.26,69.26,25
20190901|2019-05-07 07:00,7,68.95,69.05,68.95,69.05,7
20190901|2019-05-07 08:00,7,68.75,68.84,68.75,68.84,4
20190901|2019-05-07 08:30,7,68.89,68.89,68.55,68.55,6
20190901|2019-05-07 09:00,7,68.25,68.37,68,68.37,50
20190901|2019-05-07 09:30,7,68.45,68.61,68.44,68.55,44
20190901|2019-05-07 10:00,7,68.53,68.71,68.45,68.71,22
20190901|2019-05-07 10:30,7,68.48,68.66,68.48,68.65,6
20190901|2019-05-07 11:00,7,68.71,68.96,68.7,68.96,7
20190901|2019-05-07 11:30,7,69,69.01,68.94,68.94,3
20190901|2019-05-07 12:00,7,68.8,68.8,68.49,68.49,4
20190901|2019-05-07 12:30,7,68.45,68.45,68.3,68.3,3
20190901|2019-05-07 13:00,7,68.44,68.44,68.44,68.44,5
20190901|2019-05-07 14:00,7,68.32,68.32,68.32,68.32,1
20190901|2019-05-07 14:30,7,68.07,68.08,68.05,68.05,6
20190901|2019-05-07 15:00,7,68.14,68.15,68.12,68.12,4
20190901|2019-05-07 15:30,7,68.3,68.3,68.3,68.3,2
20190901|2019-05-07 19:00,8,68.58,68.59,68.58,68.59,5
20190901|2019-05-07 19:30,8,68.57,68.58,68.57,68.58,2
20190901|2019-05-07 22:00,8,68.76,68.76,68.76,68.76,10
20190901|2019-05-08 00:30,8,68.7,68.7,68.7,68.7,4
20190901|2019-05-08 01:00,8,68.78,68.78,68.78,68.78,10
20190901|2019-05-08 02:30,8,68.53,68.53,68.53,68.53,5
20190901|2019-05-08 03:30,8,68.32,68.32,68.32,68.32,3
20190901|2019-05-08 04:00,8,68.3,68.3,68.21,68.21,2
20190901|2019-05-08 05:00,8,68.15,68.15,68.06,68.06,3
20190901|2019-05-08 05:30,8,68.08,68.19,68.08,68.19,3
20190901|2019-05-08 06:00,8,68.15,68.15,68.15,68.15,4
20190901|2019-05-08 07:30,8,68.41,68.41,68.38,68.38,10
20190901|2019-05-08 08:00,8,68.23,68.23,68.23,68.23,10
20190901|2019-05-08 09:00,8,68.48,68.67,68.48,68.61,88
20190901|2019-05-08 09:30,8,68.82,68.99,68.64,68.92,227
20190901|2019-05-08 10:00,8,69.03,69.25,69.03,69.19,27
20190901|2019-05-08 10:30,8,69.28,69.42,68.95,69.03,166
20190901|2019-05-08 11:00,8,68.85,68.98,68.8,68.98,30
20190901|2019-05-08 11:30,8,68.92,69.05,68.92,69.05,19
20190901|2019-05-08 12:00,8,68.94,68.95,68.85,68.95,55
20190901|2019-05-08 12:30,8,69.03,69.09,69.01,69.01,9
20190901|2019-05-08 13:00,8,68.97,69.07,68.97,68.97,146
20190901|2019-05-08 13:30,8,68.98,68.98,68.97,68.97,7
20190901|2019-05-08 14:30,8,68.92,68.92,68.79,68.81,19
20190901|2019-05-08 15:00,8,68.83,68.93,68.83,68.93,6
20190901|2019-05-08 15:30,8,68.93,68.93,68.91,68.91,46
20190901|2019-05-08 19:30,9,68.52,68.52,68.52,68.52,3
20190901|2019-05-09 01:30,9,68.54,68.54,68.41,68.42,7
20190901|2019-05-09 02:00,9,68.4,68.41,68.31,68.31,15
20190901|2019-05-09 02:30,9,68.33,68.36,68.33,68.36,15
20190901|2019-05-09 03:00,9,68.44,68.46,68.38,68.44,22
20190901|2019-05-09 03:30,9,68.51,68.65,68.51,68.65,13
20190901|2019-05-09 04:00,9,68.74,68.8,68.74,68.8,15
20190901|2019-05-09 04:30,9,68.72,68.72,68.72,68.72,5
20190901|2019-05-09 05:00,9,68.93,69.07,68.9,69.07,31
20190901|2019-05-09 05:30,9,69.04,69.1,69.04,69.05,22
20190901|2019-05-09 06:00,9,69.07,69.07,68.94,68.94,11
20190901|2019-05-09 06:30,9,68.97,68.97,68.91,68.97,20
20190901|2019-05-09 07:00,9,68.9,68.9,68.88,68.88,11
20190901|2019-05-09 07:30,9,68.77,68.77,68.65,68.65,4
20190901|2019-05-09 08:00,9,68.5,68.66,68.5,68.66,19
20190901|2019-05-09 08:30,9,68.37,68.37,68.37,68.37,1
20190901|2019-05-09 09:00,9,68.19,68.2,68.19,68.2,2
20190901|2019-05-09 09:30,9,68.14,68.26,68,68.26,12
20190901|2019-05-09 10:00,9,68.22,68.38,68.22,68.25,8
20190901|2019-05-09 10:30,9,68.34,68.41,68.34,68.38,11
20190901|2019-05-09 11:30,9,68.57,68.71,68.57,68.71,40
20190901|2019-05-09 12:00,9,68.65,68.65,68.56,68.56,10
20190901|2019-05-09 12:30,9,68.65,68.75,68.62,68.75,20
20190901|2019-05-09 13:00,9,68.63,68.8,68.63,68.8,13
20190901|2019-05-09 13:30,9,68.81,68.82,68.65,68.65,9
20190901|2019-05-09 14:00,9,68.57,68.57,68.57,68.57,5
20190901|2019-05-09 14:30,9,68.52,68.52,68.52,68.52,1
20190901|2019-05-09 15:30,9,68.62,68.62,68.62,68.62,10
20190901|2019-05-09 19:00,10,69.24,69.24,69.24,69.24,1
20190901|2019-05-09 20:00,10,69.43,69.44,69.43,69.44,4
20190901|2019-05-09 20:30,10,69.43,69.46,69.43,69.46,9
20190901|2019-05-09 21:00,10,69.58,69.6,69.53,69.53,7
20190901|2019-05-09 22:30,10,69.1,69.1,69,69,2
20190901|2019-05-09 23:00,10,68.98,68.98,68.98,68.98,1
20190901|2019-05-10 00:00,10,68.8,68.8,68.77,68.77,3
20190901|2019-05-10 00:30,10,69.15,69.15,69.15,69.15,1
20190901|2019-05-10 01:00,10,69.1,69.15,69.1,69.15,5
20190901|2019-05-10 02:00,10,69.05,69.22,68.96,69.22,15
20190901|2019-05-10 02:30,10,69.2,69.23,69.2,69.23,15
20190901|2019-05-10 03:00,10,69.05,69.05,69.03,69.03,3
20190901|2019-05-10 03:30,10,69.15,69.15,69.15,69.15,5
20190901|2019-05-10 04:00,10,69.21,69.21,69.21,69.21,1
20190901|2019-05-10 04:30,10,69.34,69.35,69.04,69.04,6
20190901|2019-05-10 05:30,10,69.2,69.2,69.2,69.2,1
20190901|2019-05-10 06:00,10,69.27,69.27,69.16,69.16,2
20190901|2019-05-10 07:00,10,69.04,69.04,69.03,69.03,10
20190901|2019-05-10 07:30,10,68.99,68.99,68.99,68.99,1
20190901|2019-05-10 08:00,10,68.91,68.99,68.89,68.92,25
20190901|2019-05-10 08:30,10,68.97,68.97,68.95,68.95,19
20190901|2019-05-10 09:00,10,68.78,68.78,68.78,68.78,1
20190901|2019-05-10 09:30,10,68.59,68.74,68.59,68.74,3
20190901|2019-05-10 10:00,10,68.77,68.77,68.77,68.77,1
20190901|2019-05-10 11:00,10,69.1,69.1,69.1,69.1,1
20190901|2019-05-10 11:30,10,69.11,69.11,69.11,69.11,25
20190901|2019-05-10 12:00,10,69.07,69.07,69.07,69.07,25
20190901|2019-05-10 12:30,10,68.94,68.94,68.94,68.94,1
20190901|2019-05-10 13:00,10,68.9,68.9,68.9,68.9,3
20190901|2019-05-10 13:30,10,68.84,68.84,68.84,68.84,25
20190901|2019-05-10 14:30,10,69,69,69,69,4
20190901|2019-05-10 15:00,10,69,69,69,69,1
20190901|2019-05-10 15:30,10,69.04,69.15,69.04,69.15,11
20190901|2019-05-12 17:30,13,68.79,68.79,68.79,68.79,1
20190901|2019-05-13 01:00,13,69.28,69.28,69.28,69.28,1
20190901|2019-05-13 03:00,13,69.72,69.8,69.72,69.8,6
20190901|2019-05-13 04:00,13,69.99,70.1,69.99,70.1,18
20190901|2019-05-13 04:30,13,70.07,70.13,70.03,70.09,22
20190901|2019-05-13 05:00,13,70.04,70.04,69.98,69.98,14
20190901|2019-05-13 05:30,13,69.94,69.94,69.93,69.93,14
20190901|2019-05-13 06:00,13,69.88,69.97,69.88,69.95,19
20190901|2019-05-13 06:30,13,69.99,69.99,69.87,69.93,4
20190901|2019-05-13 07:00,13,70.34,70.4,70.29,70.29,37
20190901|2019-05-13 07:30,13,70.28,70.32,70.16,70.16,29
20190901|2019-05-13 08:00,13,70.16,70.75,70.16,70.57,89
20190901|2019-05-13 08:30,13,70.67,70.85,70.41,70.42,59
20190901|2019-05-13 09:00,13,70.45,70.45,70.04,70.04,72
20190901|2019-05-13 09:30,13,70,70.11,69.71,69.82,67
20190901|2019-05-13 10:00,13,69.79,69.79,69.3,69.3,46
20190901|2019-05-13 10:30,13,69.21,69.21,68.58,68.62,10
20190901|2019-05-13 11:00,13,68.59,68.59,68.3,68.57,12
20190901|2019-05-13 11:30,13,68.4,68.49,68.18,68.18,8
20190901|2019-05-13 12:30,13,68.56,68.59,68.56,68.58,4
20190901|2019-05-13 13:00,13,68.55,68.62,68.3,68.6,143
20190901|2019-05-13 13:30,13,68.61,68.62,68.52,68.52,28
20190901|2019-05-13 14:30,13,68.32,68.32,68.17,68.17,8
20190901|2019-05-13 15:00,13,68.22,68.22,68.22,68.22,2
20190901|2019-05-13 15:30,13,68.29,68.31,68.26,68.26,16
20190901|2019-05-13 20:30,14,68.71,68.71,68.71,68.71,1
20190901|2019-05-13 21:00,14,68.65,68.66,68.65,68.66,7
20190901|2019-05-13 23:30,14,68.74,68.74,68.74,68.74,1
20190901|2019-05-14 01:00,14,68.83,68.83,68.83,68.83,25
20190901|2019-05-14 02:30,14,68.58,68.58,68.57,68.57,3
20190901|2019-05-14 03:00,14,68.54,68.54,68.44,68.44,9
20190901|2019-05-14 03:30,14,68.57,68.58,68.57,68.58,9
20190901|2019-05-14 04:00,14,68.44,68.44,68.44,68.44,1
20190901|2019-05-14 05:00,14,68.75,68.75,68.75,68.75,1
20190901|2019-05-14 05:30,14,69.21,69.45,69.21,69.45,4
20190901|2019-05-14 06:00,14,69.41,69.41,69.41,69.41,1
20190901|2019-05-14 06:30,14,69.35,69.48,69.35,69.46,22
20190901|2019-05-14 07:00,14,69.59,69.72,69.57,69.71,49
20190901|2019-05-14 07:30,14,69.49,69.49,69.42,69.42,22
20190901|2019-05-14 08:00,14,69.39,69.39,69.27,69.27,26
20190901|2019-05-14 08:30,14,69.42,69.43,69.32,69.32,27
20190901|2019-05-14 09:00,14,69.32,69.53,69.32,69.51,20
20190901|2019-05-14 10:00,14,69.66,69.66,69.66,69.66,1
20190901|2019-05-14 10:30,14,69.77,69.88,69.72,69.73,43
20190901|2019-05-14 11:00,14,69.7,69.86,69.63,69.63,34
20190901|2019-05-14 11:30,14,69.69,69.87,69.69,69.81,11
20190901|2019-05-14 12:00,14,69.73,69.83,69.73,69.78,48
20190901|2019-05-14 12:30,14,69.75,69.75,69.75,69.75,5
20190901|2019-05-14 13:00,14,69.71,69.75,69.58,69.6,44
20190901|2019-05-14 13:30,14,69.64,69.65,69.64,69.65,35
20190901|2019-05-14 14:00,14,69.45,69.45,69.44,69.44,4
20190901|2019-05-14 14:30,14,69.44,69.45,69.4,69.45,22
20190901|2019-05-14 15:00,14,69.45,69.45,69.45,69.45,5
20190901|2019-05-14 15:30,14,69.18,69.25,69.18,69.25,5
20190901|2019-05-14 20:30,15,69.35,69.35,69.35,69.35,1
20190901|2019-05-14 21:00,15,69.34,69.34,69.34,69.34,4
20190901|2019-05-15 01:00,15,69.28,69.28,69.28,69.28,3
20190901|2019-05-15 02:30,15,69.05,69.05,69.05,69.05,1
20190901|2019-05-15 03:30,15,69.09,69.13,69.09,69.13,2
20190901|2019-05-15 04:00,15,69.37,69.37,69.36,69.36,6
20190901|2019-05-15 04:30,15,69.09,69.15,69.09,69.15,2
20190901|2019-05-15 05:00,15,69.13,69.17,69.13,69.17,3
20190901|2019-05-15 05:30,15,69.18,69.18,69.18,69.18,1
20190901|2019-05-15 07:00,15,69.2,69.2,69.2,69.2,20
20190901|2019-05-15 07:30,15,69.19,69.19,69.19,69.19,19
20190901|2019-05-15 08:00,15,69.4,69.41,69.4,69.41,10
20190901|2019-05-15 09:00,15,69.53,69.53,69.46,69.52,10
20190901|2019-05-15 09:30,15,69.5,70,69.5,69.98,81
20190901|2019-05-15 10:00,15,69.97,70.45,69.95,70.45,11
20190901|2019-05-15 10:30,15,70.55,70.55,70.27,70.4,25
20190901|2019-05-15 11:00,15,70.47,70.5,70.3,70.3,23
20190901|2019-05-15 11:30,15,70.3,70.3,70.25,70.25,8
20190901|2019-05-15 12:00,15,70.22,70.22,70.17,70.17,5
20190901|2019-05-15 12:30,15,70.34,70.34,70.34,70.34,11
20190901|2019-05-15 13:00,15,70.14,70.2,70.13,70.2,6
20190901|2019-05-15 14:00,15,70.38,70.4,70.38,70.39,27
20190901|2019-05-15 14:30,15,70.37,70.39,70.37,70.39,20
20190901|2019-05-15 15:00,15,70.32,70.32,70.32,70.32,5
20190901|2019-05-15 15:30,15,70.28,70.28,70.28,70.28,10
20190901|2019-05-15 20:30,16,70.5,70.59,70.5,70.59,26
20190901|2019-05-15 21:00,16,70.6,70.6,70.6,70.6,1
20190901|2019-05-15 23:30,16,70.54,70.54,70.54,70.54,5
20190901|2019-05-16 00:00,16,70.48,70.48,70.48,70.48,5
20190901|2019-05-16 00:30,16,70.47,70.51,70.47,70.51,6
20190901|2019-05-16 01:30,16,70.48,70.48,70.48,70.48,1
20190901|2019-05-16 02:00,16,70.42,70.42,70.42,70.42,10
20190901|2019-05-16 02:30,16,70.36,70.36,70.36,70.36,5
20190901|2019-05-16 03:30,16,70.71,70.71,70.66,70.66,12
20190901|2019-05-16 04:00,16,70.6,70.68,70.57,70.68,16
20190901|2019-05-16 04:30,16,70.79,70.79,70.55,70.55,11
20190901|2019-05-16 05:30,16,70.66,70.66,70.66,70.66,2
20190901|2019-05-16 06:00,16,70.71,70.71,70.71,70.71,2
20190901|2019-05-16 06:30,16,70.71,70.95,70.71,70.95,20
20190901|2019-05-16 07:00,16,70.88,71.06,70.85,71.06,42
20190901|2019-05-16 07:30,16,71.04,71.13,71.02,71.02,13
20190901|2019-05-16 08:00,16,71.02,71.15,70.81,70.81,32
20190901|2019-05-16 08:30,16,71.1,71.16,70.94,71.16,18
20190901|2019-05-16 09:00,16,71.18,71.18,71.15,71.15,8
20190901|2019-05-16 09:30,16,71.18,71.48,71.17,71.45,79
20190901|2019-05-16 10:00,16,71.41,71.61,71.33,71.58,91
20190901|2019-05-16 10:30,16,71.5,71.53,71.35,71.53,53
20190901|2019-05-16 11:00,16,71.28,71.34,71.25,71.25,39
20190901|2019-05-16 11:30,16,71.32,71.32,71.15,71.15,16
20190901|2019-05-16 12:00,16,71.2,71.2,71.1,71.16,22
20190901|2019-05-16 12:30,16,71.19,71.19,71.17,71.17,5
20190901|2019-05-16 13:00,16,70.91,71.04,70.9,71.04,8
20190901|2019-05-16 13:30,16,70.98,70.98,70.96,70.96,11
20190901|2019-05-16 14:00,16,70.97,70.97,70.97,70.97,1
20190901|2019-05-16 14:30,16,70.97,70.97,70.97,70.97,1
20190901|2019-05-16 15:00,16,70.98,70.98,70.98,70.98,1
20190901|2019-05-16 18:30,17,71,71,71,71,1
20190901|2019-05-16 19:30,17,71.14,71.15,71.14,71.15,4
20190901|2019-05-16 21:00,17,71.27,71.27,71.27,71.27,1
20190901|2019-05-16 21:30,17,71.25,71.26,71.25,71.25,8
20190901|2019-05-16 22:00,17,71.15,71.15,71.15,71.15,1
20190901|2019-05-16 22:30,17,71.05,71.05,71.05,71.05,1
20190901|2019-05-16 23:30,17,71.07,71.07,71.07,71.07,1
20190901|2019-05-17 00:00,17,71.02,71.04,71.02,71.04,5
20190901|2019-05-17 01:30,17,70.68,70.82,70.68,70.82,2
20190901|2019-05-17 04:00,17,71,71.04,71,71.02,6
20190901|2019-05-17 04:30,17,71.15,71.15,71.15,71.15,1
20190901|2019-05-17 06:00,17,71.25,71.25,71.25,71.25,2
20190901|2019-05-17 06:30,17,71.19,71.21,71.06,71.06,319
20190901|2019-05-17 07:30,17,71.01,71.01,71.01,71.01,1
20190901|2019-05-17 08:00,17,70.96,70.96,70.76,70.76,9
20190901|2019-05-17 08:30,17,70.93,70.93,70.75,70.75,9
20190901|2019-05-17 09:00,17,70.71,70.73,70.5,70.53,36
20190901|2019-05-17 09:30,17,70.63,70.63,70.63,70.63,2
20190901|2019-05-17 10:00,17,70.93,70.98,70.92,70.93,29
20190901|2019-05-17 10:30,17,70.74,70.74,70.5,70.5,17
20190901|2019-05-17 11:00,17,70.38,70.38,70.12,70.12,6
20190901|2019-05-17 11:30,17,70.39,70.39,70.28,70.28,6
20190901|2019-05-17 12:00,17,70.46,70.46,70.46,70.46,5
20190901|2019-05-17 13:00,17,70.35,70.42,70.34,70.42,9
20190901|2019-05-17 13:30,17,70.33,70.4,70.32,70.4,19
20190901|2019-05-17 14:00,17,70.31,70.31,70.28,70.28,5
20190901|2019-05-19 17:00,20,71.11,71.32,71.11,71.32,15
20190901|2019-05-19 18:00,20,71.11,71.11,71.11,71.11,1
20190901|2019-05-19 19:30,20,71.13,71.13,71.13,71.13,1
20190901|2019-05-19 20:00,20,71.51,71.53,71.51,71.51,4
20190901|2019-05-19 20:30,20,71.53,71.53,71.53,71.53,1
20190901|2019-05-19 21:00,20,71.38,71.38,71.38,71.38,1
20190901|2019-05-20 02:30,20,71.21,71.21,71.21,71.21,5
20190901|2019-05-20 03:00,20,71.15,71.22,71,71,4
20190901|2019-05-20 03:30,20,70.95,70.95,70.75,70.75,6
20190901|2019-05-20 04:30,20,70.86,70.86,70.83,70.83,3
20190901|2019-05-20 05:00,20,70.6,70.6,70.6,70.6,2
20190901|2019-05-20 06:00,20,70.95,70.95,70.89,70.89,2
20190901|2019-05-20 07:00,20,70.64,70.66,70.64,70.66,2
20190901|2019-05-20 08:00,20,70.41,70.74,70.41,70.74,10
20190901|2019-05-20 08:30,20,70.6,70.76,70.59,70.76,5
20190901|2019-05-20 09:00,20,70.77,71.02,70.77,71.02,4
20190901|2019-05-20 09:30,20,71.02,71.1,70.99,71.1,4
20190901|2019-05-20 10:00,20,70.96,71.1,70.96,70.99,9
20190901|2019-05-20 10:30,20,70.77,70.77,70.77,70.77,1
20190901|2019-05-20 11:30,20,70.71,70.71,70.71,70.71,2
20190901|2019-05-20 12:00,20,70.16,70.18,70.16,70.18,3
20190901|2019-05-20 12:30,20,70.08,70.12,70.06,70.06,6
20190901|2019-05-20 13:00,20,70.34,70.34,70.31,70.31,2
20190901|2019-05-20 13:30,20,70.4,70.4,70.4,70.4,1
20190901|2019-05-20 14:00,20,70.44,70.49,70.44,70.49,9
20190901|2019-05-20 14:30,20,70.43,70.43,70.43,70.43,6
20190901|2019-05-20 15:30,20,70.48,70.48,70.48,70.48,2
20190901|2019-05-20 19:00,21,70.47,70.47,70.47,70.47,1
20190901|2019-05-20 19:30,21,70.47,70.47,70.47,70.47,1
20190901|2019-05-20 21:30,21,70.62,70.62,70.56,70.56,4
20190901|2019-05-20 23:00,21,70.55,70.55,70.55,70.55,4
20190901|2019-05-21 02:00,21,70.47,70.47,70.47,70.47,1
20190901|2019-05-21 04:00,21,70.2,70.29,70.2,70.29,5
20190901|2019-05-21 04:30,21,70.48,70.48,70.48,70.48,1
20190901|2019-05-21 05:00,21,70.73,70.73,70.73,70.73,1
20190901|2019-05-21 05:30,21,70.79,70.79,70.79,70.79,5
20190901|2019-05-21 06:00,21,70.88,70.88,70.88,70.88,4
20190901|2019-05-21 06:30,21,70.67,70.67,70.67,70.67,5
20190901|2019-05-21 08:30,21,70.3,70.34,70.3,70.34,2
20190901|2019-05-21 10:00,21,70.3,70.3,70.28,70.28,8
20190901|2019-05-21 10:30,21,70.4,70.4,70.12,70.12,23
20190901|2019-05-21 11:00,21,70.14,70.14,70.14,70.14,1
20190901|2019-05-21 13:00,21,70.46,70.46,70.46,70.46,1
20190901|2019-05-21 15:30,21,70.25,70.31,70.25,70.31,4
20190901|2019-05-21 17:00,22,70.31,70.31,70.31,70.31,1
20190901|2019-05-21 18:00,22,70.17,70.17,70.17,70.17,1
20190901|2019-05-21 19:30,22,70,70,70,70,2
20190901|2019-05-21 20:30,22,70.13,70.13,70.13,70.13,1
20190901|2019-05-21 21:30,22,70.02,70.02,70.02,70.02,2
20190901|2019-05-21 22:30,22,70.04,70.04,70.04,70.04,1
20190901|2019-05-22 00:00,22,69.95,69.95,69.95,69.95,1
20190901|2019-05-22 02:30,22,70.03,70.03,70.03,70.03,1
20190901|2019-05-22 03:00,22,70.03,70.03,70.03,70.03,1
20190901|2019-05-22 03:30,22,69.8,69.8,69.72,69.72,28
20190901|2019-05-22 04:00,22,69.82,69.9,69.82,69.9,20
20190901|2019-05-22 07:00,22,70,70,69.75,69.75,8
20190901|2019-05-22 07:30,22,69.81,69.81,69.81,69.81,1
20190901|2019-05-22 08:30,22,69.95,69.95,69.95,69.95,2
20190901|2019-05-22 09:00,22,70,70.2,69.99,70.2,13
20190901|2019-05-22 09:30,22,69.85,69.85,69.25,69.37,15
20190901|2019-05-22 10:00,22,69.37,69.37,69.33,69.33,2
20190901|2019-05-22 10:30,22,69.23,69.23,68.71,68.71,29
20190901|2019-05-22 11:00,22,68.96,68.96,68.8,68.8,5
20190901|2019-05-22 11:30,22,68.68,68.69,68.68,68.69,2
20190901|2019-05-22 12:00,22,68.87,68.88,68.75,68.75,52
20190901|2019-05-22 12:30,22,68.95,68.98,68.95,68.98,20
20190901|2019-05-22 13:00,22,69.1,69.19,69.07,69.09,108
20190901|2019-05-22 14:00,22,68.95,68.95,68.95,68.95,2
20190901|2019-05-22 15:00,22,68.91,68.91,68.91,68.91,1
20190901|2019-05-22 15:30,22,68.94,68.95,68.94,68.95,2
20190901|2019-05-22 19:00,23,69.09,69.09,69.09,69.09,1
20190901|2019-05-22 20:00,23,68.78,68.78,68.78,68.78,1
20190901|2019-05-22 20:30,23,68.65,68.65,68.65,68.65,5
20190901|2019-05-22 21:00,23,68.69,68.69,68.68,68.68,3
20190901|2019-05-22 21:30,23,68.75,68.75,68.75,68.75,4
20190901|2019-05-22 22:30,23,68.7,68.7,68.7,68.7,27
20190901|2019-05-22 23:00,23,68.68,68.68,68.68,68.68,1
20190901|2019-05-22 23:30,23,68.6,68.62,68.6,68.62,2
20190901|2019-05-23 00:30,23,68.5,68.5,68.45,68.45,5
20190901|2019-05-23 01:00,23,68.49,68.5,68.47,68.47,45
20190901|2019-05-23 02:30,23,68.58,68.58,68.58,68.58,1
20190901|2019-05-23 03:00,23,68.52,68.52,68.52,68.52,5
20190901|2019-05-23 04:00,23,68.61,68.61,68.22,68.22,14
20190901|2019-05-23 04:30,23,68.16,68.16,67.98,67.98,11
20190901|2019-05-23 05:30,23,68.03,68.03,68.01,68.02,6
20190901|2019-05-23 06:00,23,68.06,68.06,68.06,68.06,1
20190901|2019-05-23 06:30,23,67.93,68.04,67.93,68.04,3
20190901|2019-05-23 07:00,23,67.77,67.79,67.5,67.5,12
20190901|2019-05-23 07:30,23,67.7,67.74,67.7,67.74,9
20190901|2019-05-23 08:00,23,67.42,67.42,67.16,67.18,38
20190901|2019-05-23 08:30,23,67.13,67.19,66.27,66.32,181
20190901|2019-05-23 09:00,23,66.57,66.57,65.7,65.9,137
20190901|2019-05-23 09:30,23,65.84,66.25,65.84,66.09,34
20190901|2019-05-23 10:00,23,65.91,65.93,65.7,65.7,27
20190901|2019-05-23 10:30,23,65.86,65.99,65.46,65.46,19
20190901|2019-05-23 11:00,23,65.47,65.83,65.44,65.65,26
20190901|2019-05-23 11:30,23,65.49,65.5,65.31,65.45,57
20190901|2019-05-23 12:00,23,65.26,65.27,65.05,65.18,48
20190901|2019-05-23 12:30,23,65.36,65.45,65.25,65.25,38
20190901|2019-05-23 13:00,23,65.32,65.6,65.32,65.6,6
20190901|2019-05-23 13:30,23,65.48,65.48,65.3,65.3,8
20190901|2019-05-23 14:00,23,65.36,65.5,65.35,65.5,30
20190901|2019-05-23 14:30,23,65.62,65.62,65.6,65.6,2
20190901|2019-05-23 15:00,23,65.69,65.74,65.65,65.72,28
20190901|2019-05-23 15:30,23,65.78,65.78,65.68,65.68,8
20190901|2019-05-23 17:00,24,65.93,66.04,65.89,66.04,16
20190901|2019-05-23 17:30,24,65.92,65.92,65.34,65.34,19
20190901|2019-05-23 18:30,24,65.94,65.94,65.94,65.94,4
20190901|2019-05-23 19:00,24,65.79,65.94,65.79,65.94,3
20190901|2019-05-23 19:30,24,65.88,65.88,65.88,65.88,2
20190901|2019-05-23 20:30,24,66.02,66.21,66.01,66.21,22
20190901|2019-05-23 21:00,24,66.47,66.47,66.47,66.47,2
20190901|2019-05-23 21:30,24,66.31,66.31,66.29,66.29,5
20190901|2019-05-24 01:30,24,66.33,66.33,66.33,66.33,1
20190901|2019-05-24 03:00,24,66.34,66.45,66.34,66.41,10
20190901|2019-05-24 03:30,24,66.55,66.55,66.52,66.52,2
20190901|2019-05-24 04:00,24,66.53,66.54,66.5,66.5,15
20190901|2019-05-24 04:30,24,66.5,66.5,66.5,66.5,9
20190901|2019-05-24 05:00,24,66.38,66.38,66.3,66.38,18
20190901|2019-05-24 06:30,24,66.65,66.65,66.6,66.6,4
20190901|2019-05-24 07:00,24,66.36,66.36,66.26,66.26,3
20190901|2019-05-24 07:30,24,66.53,66.63,66.53,66.63,2
20190901|2019-05-24 08:00,24,66.76,66.78,66.52,66.52,7
20190901|2019-05-24 08:30,24,66.48,66.48,66,66.01,8
20190901|2019-05-24 09:00,24,66,66,66,66,1
20190901|2019-05-24 09:30,24,65.84,65.84,65.5,65.5,13
20190901|2019-05-24 10:00,24,65.68,65.68,65.33,65.68,7
20190901|2019-05-24 10:30,24,65.88,65.88,65.82,65.82,7
20190901|2019-05-24 11:00,24,65.79,65.93,65.79,65.93,64
20190901|2019-05-24 11:30,24,65.93,66,65.93,66,2
20190901|2019-05-24 12:00,24,66.14,66.23,66.11,66.23,5
20190901|2019-05-24 12:30,24,66.24,66.26,66.24,66.26,2
20190901|2019-05-24 13:00,24,66.11,66.55,66.11,66.54,93
20190901|2019-05-24 13:30,24,66.4,66.56,66.4,66.56,11
20190901|2019-05-24 14:00,24,66.7,66.7,66.7,66.7,1
20190901|2019-05-24 14:30,24,66.74,66.74,66.74,66.74,2
20190901|2019-05-24 15:00,24,66.92,66.97,66.92,66.97,7
20190901|2019-05-24 15:30,24,67.03,67.07,67.03,67.07,3
20191001|2018-09-10 10:30,10,74.23,74.23,74.23,74.23,1
20191001|2018-09-13 09:00,13,75.72,75.72,75.72,75.72,1
20191001|2018-10-03 12:30,3,82.71,82.71,82.71,82.71,1
20191001|2018-10-18 07:30,18,76.62,76.62,76.62,76.62,1
20191001|2018-10-23 05:30,23,76.64,76.64,76.64,76.64,1
20191001|2018-12-21 11:00,21,55.21,55.21,55.21,55.21,1
20191001|2019-01-02 09:30,2,56.62,56.62,56.62,56.62,1
20191001|2019-01-03 13:00,3,56.74,56.74,56.74,56.74,3
20191001|2019-01-07 02:00,7,59.08,59.08,59.08,59.08,1
20191001|2019-01-07 08:00,7,59.01,59.01,59.01,59.01,2
20191001|2019-01-09 10:30,9,62.08,62.08,61.92,61.92,125
20191001|2019-01-09 12:00,9,61.88,61.88,61.88,61.88,50
20191001|2019-01-09 12:30,9,61.83,61.83,61.82,61.82,75
20191001|2019-01-14 10:30,14,60.67,60.67,60.67,60.67,1
20191001|2019-01-22 10:30,22,60.98,60.98,60.98,60.98,1
20191001|2019-01-22 12:00,22,61,61,61,61,2
20191001|2019-01-22 13:30,22,61.5,61.5,61.5,61.5,5
20191001|2019-01-24 10:00,24,61.02,61.02,61.02,61.02,1
20191001|2019-01-29 12:30,29,61.38,61.38,61.38,61.38,10
20191001|2019-01-30 07:30,30,61.92,61.92,61.91,61.92,5
20191001|2019-01-31 08:00,31,61.75,61.75,61.75,61.75,3
20191001|2019-01-31 09:00,31,62.1,62.1,62.1,62.1,7
20191001|2019-02-01 12:30,1,62.53,62.53,62.53,62.53,1
20191001|2019-02-07 09:30,7,61.56,61.56,61.56,61.56,2
20191001|2019-02-08 10:00,8,61.48,61.5,61.48,61.5,10
20191001|2019-02-12 09:00,12,62.49,62.49,62.49,62.49,10
20191001|2019-02-13 09:00,13,63.18,63.19,63.16,63.16,21
20191001|2019-02-14 08:00,14,63.41,63.41,63.41,63.41,1
20191001|2019-02-14 08:30,14,63.08,63.08,63.05,63.05,13
20191001|2019-02-15 09:00,15,64.78,64.79,64.78,64.79,10
20191001|2019-02-15 13:00,15,65.29,65.29,65.29,65.29,2
20191001|2019-02-19 08:00,19,65.45,65.45,65.45,65.45,10
20191001|2019-02-20 00:30,20,65.77,65.77,65.74,65.74,2
20191001|2019-02-20 02:00,20,65.7,65.7,65.7,65.7,1
20191001|2019-02-20 10:00,20,66.25,66.25,66.25,66.25,10
20191001|2019-02-20 11:00,20,66.65,66.65,66.65,66.65,10
20191001|2019-02-21 08:00,21,66.4,66.4,66.4,66.4,10
20191001|2019-02-21 08:30,21,66.5,66.5,66.5,66.5,1
20191001|2019-02-21 09:30,21,66.37,66.37,66.37,66.37,1
20191001|2019-02-21 11:00,21,66.27,66.27,66.27,66.27,1
20191001|2019-02-22 13:00,22,66.61,66.61,66.61,66.61,10
20191001|2019-02-25 06:00,25,65.99,65.99,65.99,65.99,1
20191001|2019-02-26 10:00,26,65.1,65.1,65.1,65.1,10
20191001|2019-02-27 09:00,27,65.65,65.65,65.65,65.65,10
20191001|2019-03-01 13:30,1,64.85,64.85,64.85,64.85,2
20191001|2019-03-04 08:00,4,65.8,65.8,65.8,65.8,10
20191001|2019-03-06 10:00,6,65.74,65.75,65.74,65.75,10
20191001|2019-03-07 08:30,7,65.55,65.55,65.55,65.55,10
20191001|2019-03-08 11:00,8,64.3,64.3,64.3,64.3,1
20191001|2019-03-15 07:00,15,66.07,66.07,66.07,66.07,1
20191001|2019-03-15 08:00,15,65.96,65.97,65.96,65.97,2
20191001|2019-03-15 13:00,15,66.41,66.41,66.41,66.41,1
20191001|2019-03-19 06:00,19,67.13,67.13,67.13,67.13,2
20191001|2019-03-20 03:30,20,66.94,66.94,66.94,66.94,1
20191001|2019-03-20 09:30,20,66.9,66.9,66.9,66.9,1
20191001|2019-03-20 11:00,20,67.33,67.33,67.32,67.32,42
20191001|2019-03-20 11:30,20,67.16,67.16,67.16,67.16,2
20191001|2019-03-21 11:00,21,67,67,66.99,66.99,2
20191001|2019-03-25 10:30,25,65.98,65.98,65.98,65.98,1
20191001|2019-03-25 11:00,25,66.02,66.02,66.02,66.02,1
20191001|2019-03-26 10:00,26,66.53,66.53,66.47,66.47,3
20191001|2019-03-26 15:00,26,66.53,66.53,66.53,66.53,1
20191001|2019-03-28 05:30,28,65.82,65.82,65.82,65.82,1
20191001|2019-03-29 11:30,29,66.36,66.36,66.36,66.36,1
20191001|2019-03-29 13:30,29,66.57,66.57,66.57,66.57,1
20191001|2019-04-02 11:00,2,67.93,67.93,67.93,67.93,3
20191001|2019-04-04 03:00,4,67.85,67.85,67.85,67.85,1
20191001|2019-04-05 10:00,5,68.47,68.47,68.47,68.47,2
20191001|2019-04-08 03:30,8,69.16,69.16,69.1,69.11,4
20191001|2019-04-08 04:30,8,69.17,69.17,69.17,69.17,1
20191001|2019-04-08 05:30,8,69.18,69.18,69.18,69.18,5
20191001|2019-04-09 03:30,9,69.53,69.53,69.52,69.52,3
20191001|2019-04-09 05:30,9,69.52,69.52,69.52,69.52,4
20191001|2019-04-10 04:00,10,69.38,69.38,69.36,69.36,2
20191001|2019-04-10 04:30,10,69.5,69.5,69.5,69.5,1
20191001|2019-04-10 08:00,10,69.32,69.32,69.32,69.32,1
20191001|2019-04-10 22:00,11,69.88,69.88,69.88,69.88,1
20191001|2019-04-10 22:30,11,69.86,69.86,69.86,69.86,1
20191001|2019-04-11 02:30,11,69.78,69.78,69.78,69.78,1
20191001|2019-04-11 03:00,11,69.89,69.96,69.89,69.96,2
20191001|2019-04-11 04:30,11,69.78,69.78,69.78,69.78,1
20191001|2019-04-11 08:00,11,69.65,69.65,69.65,69.65,2
20191001|2019-04-11 14:00,11,69.41,69.41,69.41,69.41,1
20191001|2019-04-12 05:00,12,70.06,70.08,70.06,70.08,4
20191001|2019-04-12 05:30,12,70.15,70.15,70.15,70.15,1
20191001|2019-04-12 07:30,12,70.18,70.18,70.18,70.18,1
20191001|2019-04-12 09:00,12,69.82,69.82,69.81,69.81,3
20191001|2019-04-14 18:30,15,69.77,69.77,69.77,69.77,1
20191001|2019-04-15 04:30,15,69.43,69.43,69.43,69.43,1
20191001|2019-04-15 05:00,15,69.4,69.4,69.4,69.4,1
20191001|2019-04-15 05:30,15,69.45,69.45,69.45,69.45,1
20191001|2019-04-15 08:00,15,69.6,69.6,69.6,69.6,2
20191001|2019-04-15 09:30,15,69.68,69.68,69.68,69.68,2
20191001|2019-04-15 10:30,15,69.6,69.6,69.6,69.6,2
20191001|2019-04-16 07:30,16,69.77,69.77,69.77,69.77,1
20191001|2019-04-16 12:30,16,69.83,69.83,69.83,69.83,1
20191001|2019-04-16 13:00,16,70.1,70.1,70.1,70.1,2
20191001|2019-04-17 04:30,17,70.35,70.37,70.35,70.37,2
20191001|2019-04-23 04:00,23,72.27,72.27,72.27,72.27,1
20191001|2019-04-24 08:30,24,72.3,72.3,72.28,72.3,44
20191001|2019-04-24 10:00,24,72.18,72.19,72.18,72.19,40
20191001|2019-04-24 10:30,24,72.11,72.11,72.11,72.11,1
20191001|2019-04-24 13:00,24,72.24,72.24,72.24,72.24,1
20191001|2019-04-24 13:30,24,72.19,72.19,72.19,72.19,40
20191001|2019-04-25 08:00,25,72.46,72.46,72.46,72.46,20
20191001|2019-04-25 08:30,25,72.49,72.51,72.49,72.51,24
20191001|2019-04-25 11:30,25,72.36,72.36,72.35,72.35,3
20191001|2019-04-25 12:30,25,72.51,72.51,72.51,72.51,10
20191001|2019-04-26 03:30,26,70.9,70.9,70.9,70.9,2
20191001|2019-04-26 08:00,26,70.79,70.79,70.79,70.79,2
20191001|2019-04-26 10:00,26,69,69,68.94,69,43
20191001|2019-04-26 13:00,26,69.97,69.98,69.97,69.98,6
20191001|2019-04-29 06:30,29,69.85,69.85,69.85,69.85,10
20191001|2019-04-29 13:00,29,69.92,69.92,69.92,69.92,6
20191001|2019-04-30 07:30,30,70.95,70.95,70.95,70.95,1
20191001|2019-04-30 09:00,30,70.41,70.44,70.41,70.44,40
20191001|2019-04-30 11:00,30,70.55,70.55,70.55,70.55,40
20191001|2019-04-30 13:00,30,70.58,70.58,70.58,70.58,40
20191001|2019-04-30 13:30,30,70.24,70.24,70.24,70.24,40
20191001|2019-05-01 05:30,1,70.4,70.4,70.4,70.4,1
20191001|2019-05-01 07:30,1,70.02,70.04,70.02,70.04,20
20191001|2019-05-01 08:30,1,70.42,70.42,70.42,70.42,20
20191001|2019-05-01 09:00,1,70.34,70.34,70.34,70.34,1
20191001|2019-05-02 09:30,2,68.6,68.6,68.6,68.6,1
20191001|2019-05-02 10:00,2,68.22,68.22,68.21,68.21,3
20191001|2019-05-03 06:00,3,68.67,68.67,68.67,68.67,4
20191001|2019-05-03 09:00,3,69.16,69.16,69.16,69.16,1
20191001|2019-05-03 10:30,3,69.32,69.32,69.29,69.29,2
20191001|2019-05-03 11:00,3,69.41,69.41,69.41,69.41,1
20191001|2019-05-05 20:30,6,67.26,67.26,67.21,67.21,25
20191001|2019-05-05 22:00,6,67.28,67.28,67.22,67.22,20
20191001|2019-05-06 05:30,6,68.3,68.3,68.3,68.3,25
20191001|2019-05-06 07:00,6,68.42,68.42,68.42,68.42,10
20191001|2019-05-06 08:30,6,68.87,68.88,68.81,68.81,3
20191001|2019-05-06 09:00,6,68.75,68.87,68.75,68.87,5
20191001|2019-05-06 09:30,6,68.63,68.63,68.63,68.63,1
20191001|2019-05-06 10:30,6,68.7,68.75,68.7,68.75,2
20191001|2019-05-06 11:30,6,68.68,68.68,68.65,68.65,2
20191001|2019-05-06 12:00,6,68.7,69,68.7,69,8
20191001|2019-05-06 12:30,6,69.2,69.4,69.2,69.4,3
20191001|2019-05-06 13:00,6,69.29,69.29,69.29,69.29,3
20191001|2019-05-07 04:30,7,68.63,68.63,68.63,68.63,2
20191001|2019-05-07 05:00,7,68.58,68.58,68.56,68.56,2
20191001|2019-05-07 05:30,7,68.55,68.55,68.54,68.54,11
20191001|2019-05-07 06:00,7,68.31,68.31,68.31,68.31,1
20191001|2019-05-07 06:30,7,68.35,68.35,68.3,68.3,3
20191001|2019-05-07 07:00,7,68.25,68.53,68.25,68.53,3
20191001|2019-05-07 07:30,7,68.2,68.36,68.2,68.29,23
20191001|2019-05-07 08:00,7,68.38,68.38,68.25,68.32,32
20191001|2019-05-07 08:30,7,68.15,68.15,67.96,67.96,9
20191001|2019-05-07 09:00,7,67.9,67.9,67.5,67.56,12
20191001|2019-05-07 13:00,7,67.88,67.88,67.88,67.88,1
20191001|2019-05-07 13:30,7,67.71,67.71,67.71,67.71,1
20191001|2019-05-07 14:00,7,67.7,67.7,67.7,67.7,4
20191001|2019-05-07 14:30,7,67.5,67.5,67.5,67.5,5
20191001|2019-05-08 01:30,8,68.21,68.21,68.21,68.21,1
20191001|2019-05-08 08:00,8,67.8,67.8,67.75,67.75,20
20191001|2019-05-09 07:00,9,68.44,68.44,68.44,68.44,1
20191001|2019-05-09 08:00,9,68,68,68,68,1
20191001|2019-05-09 11:30,9,68.08,68.15,68.08,68.15,38
20191001|2019-05-09 12:00,9,68.1,68.1,68.1,68.1,5
20191001|2019-05-10 08:00,10,68.26,68.28,68.26,68.28,2
20191001|2019-05-10 08:30,10,68.23,68.39,68.23,68.38,3
20191001|2019-05-12 21:30,13,68.44,68.45,68.44,68.45,10
20191001|2019-05-13 04:30,13,69.5,69.52,69.34,69.35,20
20191001|2019-05-13 06:00,13,69.3,69.3,69.28,69.28,5
20191001|2019-05-13 06:30,13,69.2,69.2,69.2,69.2,3
20191001|2019-05-13 07:00,13,69.63,69.63,69.63,69.63,1
20191001|2019-05-13 11:00,13,67.76,68,67.74,68,199
20191001|2019-05-13 12:00,13,67.71,67.71,67.71,67.71,4
20191001|2019-05-13 13:00,13,67.75,67.75,67.75,67.75,25
20191001|2019-05-13 14:00,13,67.85,67.85,67.85,67.85,4
20191001|2019-05-14 10:00,14,68.74,68.74,68.74,68.74,5
20191001|2019-05-14 15:30,14,68.55,68.56,68.55,68.56,2
20191001|2019-05-15 11:00,15,69.92,69.92,69.92,69.92,2
20191001|2019-05-16 01:00,16,69.94,69.94,69.94,69.94,5
20191001|2019-05-16 05:00,16,69.76,69.76,69.76,69.76,2
20191001|2019-05-17 00:30,17,70.35,70.35,70.35,70.35,5
20191001|2019-05-17 03:30,17,70.34,70.34,70.34,70.34,1
20191001|2019-05-17 04:00,17,70.41,70.41,70.41,70.41,3
20191001|2019-05-20 04:30,20,70.2,70.21,70.2,70.21,20
20191001|2019-05-20 05:00,20,69.95,69.95,69.95,69.95,2
20191001|2019-05-20 12:30,20,69.67,69.67,69.67,69.67,1
20191001|2019-05-20 15:00,20,69.86,69.86,69.86,69.86,3
20191001|2019-05-21 04:00,21,69.69,69.69,69.69,69.69,5
20191001|2019-05-21 06:00,21,70.16,70.16,70.16,70.16,2
20191001|2019-05-21 07:30,21,70.04,70.04,70.04,70.04,3
20191001|2019-05-21 10:30,21,69.62,69.62,69.56,69.56,2
20191001|2019-05-21 13:00,21,69.86,69.86,69.86,69.86,1
20191001|2019-05-21 21:00,22,69.47,69.47,69.47,69.47,1
20191001|2019-05-22 06:30,22,69.43,69.43,69.43,69.43,2
20191001|2019-05-22 07:00,22,69.01,69.01,69.01,69.01,1
20191001|2019-05-22 07:30,22,69.21,69.21,69.21,69.21,1
20191001|2019-05-22 08:00,22,69.3,69.3,69.3,69.3,1
20191001|2019-05-22 09:00,22,69.36,69.36,69.36,69.36,1
20191001|2019-05-22 09:30,22,68.84,68.84,68.79,68.79,4
20191001|2019-05-22 10:30,22,68.22,68.28,68.22,68.28,20
20191001|2019-05-23 03:30,23,67.86,67.98,67.86,67.98,29
20191001|2019-05-23 05:00,23,67.37,67.37,67.34,67.34,18
20191001|2019-05-23 07:00,23,67.02,67.04,67.01,67.04,54
20191001|2019-05-23 08:30,23,66.56,66.56,66.56,66.56,3
20191001|2019-05-23 09:30,23,65.56,65.56,65.56,65.56,10
20191001|2019-05-23 10:00,23,65.24,65.24,65.24,65.24,40
20191001|2019-05-23 11:00,23,65.11,65.13,65,65,100
20191001|2019-05-23 11:30,23,64.75,64.75,64.68,64.68,61
20191001|2019-05-23 12:00,23,64.5,64.5,64.5,64.5,50
20191001|2019-05-23 14:00,23,64.72,64.72,64.71,64.71,8
20191001|2019-05-23 14:30,23,64.88,64.9,64.88,64.9,3
20191001|2019-05-24 04:30,24,65.75,65.75,65.75,65.75,1
20191001|2019-05-24 07:00,24,65.76,65.76,65.76,65.76,2
20191001|2019-05-24 11:30,24,65.21,65.21,65.2,65.2,40
20191001|2019-05-24 14:00,24,65.95,65.95,65.95,65.95,5
20191101|2018-10-11 13:30,11,77.34,77.34,77.34,77.34,1
20191101|2018-11-15 11:00,15,67.34,67.36,67.34,67.36,50
20191101|2018-11-15 14:00,15,66.92,66.96,66.92,66.96,50
20191101|2018-11-16 09:30,16,67.95,68.02,67.95,68.02,100
20191101|2018-11-19 13:00,19,66.92,66.96,66.9,66.9,65
20191101|2018-11-21 10:30,21,64.86,64.87,64.86,64.87,28
20191101|2018-11-26 13:30,26,61.11,61.14,61.11,61.14,25
20191101|2018-11-27 09:00,27,61.26,61.26,61.26,61.26,25
20191101|2018-12-06 01:30,6,62.74,62.74,62.74,62.74,2
20191101|2018-12-06 06:00,6,61.25,61.25,61.08,61.08,5
20191101|2018-12-06 06:30,6,61.07,61.22,60.47,60.47,13
20191101|2018-12-06 07:00,6,60.6,61.09,60.5,61.09,5
20191101|2018-12-06 07:30,6,60.99,60.99,60.68,60.8,7
20191101|2018-12-06 08:00,6,60.73,61.05,60.73,61.05,2
20191101|2018-12-06 08:30,6,61.28,61.51,61.15,61.26,6
20191101|2018-12-06 09:00,6,61.33,61.35,60.82,60.82,8
20191101|2018-12-06 10:00,6,60.1,60.14,59.95,59.95,7
20191101|2018-12-06 10:30,6,59.89,61.06,59.89,60.61,9
20191101|2018-12-06 11:30,6,60.65,60.65,60.65,60.65,1
20191101|2018-12-07 07:00,7,61.4,61.4,61.3,61.36,4
20191101|2018-12-10 06:30,10,61.63,61.63,61.63,61.63,1
20191101|2018-12-10 07:00,10,61.53,61.53,61.53,61.53,2
20191101|2018-12-10 08:00,10,61.28,61.29,61.12,61.15,6
20191101|2018-12-10 08:30,10,61.13,61.36,61.13,61.19,7
20191101|2018-12-10 09:00,10,61.27,61.53,61.27,61.53,3
20191101|2018-12-10 09:30,10,61.78,61.81,61.67,61.77,25
20191101|2018-12-10 10:00,10,61.46,61.46,61.37,61.37,3
20191101|2018-12-28 06:30,28,53.8,53.8,53.8,53.8,1
20191101|2019-01-03 15:30,3,57,57,57,57,1
20191101|2019-01-04 09:30,4,59,59,58.9,58.93,6
20191101|2019-01-04 10:00,4,58.59,58.65,58.52,58.65,6
20191101|2019-01-04 11:30,4,57.99,57.99,57.99,57.99,1
20191101|2019-01-04 12:00,4,57.94,58.2,57.94,58.2,9
20191101|2019-01-04 12:30,4,58.02,58.02,57.9,57.91,3
20191101|2019-01-04 13:00,4,58.01,58.01,57.98,58.01,5
20191101|2019-01-09 13:30,9,62.12,62.12,62.12,62.12,1
20191101|2019-01-16 14:30,16,61.6,61.6,61.6,61.6,1
20191101|2019-01-22 14:00,22,61.48,61.48,61.48,61.48,10
20191101|2019-01-23 08:30,23,61.61,61.62,61.58,61.58,11
20191101|2019-01-24 13:00,24,61.37,61.37,61.37,61.37,10
20191101|2019-01-25 10:00,25,61.36,61.39,61.36,61.39,11
20191101|2019-01-29 08:00,29,60.84,60.85,60.84,60.85,10
20191101|2019-01-29 13:00,29,61.18,61.18,61.18,61.18,1
20191101|2019-01-30 13:00,30,61.8,61.8,61.8,61.8,10
20191101|2019-02-06 03:30,6,61.56,61.56,61.56,61.56,1
20191101|2019-02-06 10:00,6,62.44,62.44,62.44,62.44,1
20191101|2019-02-08 10:30,8,61.33,61.33,61.33,61.33,10
20191101|2019-02-11 03:30,11,61.73,61.73,61.73,61.73,3
20191101|2019-02-11 08:00,11,61.52,61.52,61.49,61.49,2
20191101|2019-02-11 13:00,11,61.33,61.33,61.32,61.32,3
20191101|2019-02-12 00:30,12,61.46,61.46,61.46,61.46,2
20191101|2019-02-12 10:00,12,61.94,61.94,61.94,61.94,3
20191101|2019-02-14 02:00,14,63.55,63.56,63.55,63.56,3
20191101|2019-02-14 09:00,14,62.94,62.94,62.94,62.94,10
20191101|2019-02-15 09:00,15,64.63,64.64,64.6,64.6,10
20191101|2019-02-15 10:00,15,65.01,65.01,65,65,11
20191101|2019-02-19 08:00,19,65.4,65.4,65.4,65.4,2
20191101|2019-02-20 15:00,20,66.2,66.2,66.2,66.2,2
20191101|2019-02-25 08:30,25,65.49,65.49,65.49,65.49,2
20191101|2019-03-01 08:30,1,65.91,65.91,65.91,65.91,2
20191101|2019-03-01 12:00,1,64.67,64.67,64.67,64.67,2
20191101|2019-03-06 07:30,6,65.31,65.31,65.31,65.31,3
20191101|2019-03-13 09:30,13,66.58,66.58,66.58,66.58,1
20191101|2019-03-14 11:00,14,66.52,66.52,66.52,66.52,2
20191101|2019-03-15 05:30,15,66.24,66.24,66.13,66.13,2
20191101|2019-03-15 06:00,15,66.25,66.25,66.25,66.25,1
20191101|2019-03-18 08:00,18,66.45,66.46,66.45,66.45,5
20191101|2019-03-18 09:00,18,66.31,66.31,66.31,66.31,2
20191101|2019-03-18 14:30,18,66.36,66.36,66.36,66.36,2
20191101|2019-03-19 05:30,19,67,67.01,67,67.01,100
20191101|2019-03-19 06:00,19,66.98,66.98,66.98,66.98,5
20191101|2019-03-25 09:00,25,65.45,65.45,65.45,65.45,2
20191101|2019-03-25 10:30,25,65.91,65.91,65.91,65.91,1
20191101|2019-03-28 13:00,28,65.86,65.86,65.86,65.86,1
20191101|2019-04-02 11:00,2,67.66,67.66,67.66,67.66,1
20191101|2019-04-05 03:00,5,67.68,67.68,67.68,67.68,3
20191101|2019-04-05 10:00,5,68.2,68.2,68.2,68.2,2
20191101|2019-04-08 03:00,8,68.82,68.82,68.82,68.82,3
20191101|2019-04-08 03:30,8,68.85,68.85,68.85,68.85,1
20191101|2019-04-08 05:30,8,68.88,68.88,68.88,68.88,6
20191101|2019-04-09 05:30,9,69.22,69.22,69.22,69.22,3
20191101|2019-04-10 10:30,10,69.43,69.43,69.43,69.43,1
20191101|2019-04-12 05:00,12,69.82,69.82,69.82,69.82,2
20191101|2019-04-12 08:30,12,69.68,69.68,69.68,69.68,1
20191101|2019-04-12 09:00,12,69.53,69.53,69.53,69.53,2
20191101|2019-04-12 14:00,12,69.66,69.66,69.66,69.66,1
20191101|2019-04-22 08:30,22,71.47,71.47,71.47,71.47,1
20191101|2019-04-22 09:30,22,71.44,71.44,71.44,71.44,2
20191101|2019-04-22 11:30,22,71.61,71.61,71.61,71.61,1
20191101|2019-04-22 19:00,23,71.72,71.72,71.72,71.72,1
20191101|2019-04-25 04:30,25,72.29,72.29,72.29,72.29,1
20191101|2019-04-25 10:00,25,72.02,72.02,72.02,72.02,1
20191101|2019-04-25 20:00,26,71.25,71.29,71.24,71.24,4
20191101|2019-04-25 20:30,26,71.2,71.22,71.14,71.14,11
20191101|2019-04-25 21:00,26,71.13,71.3,71.11,71.29,12
20191101|2019-04-25 21:30,26,71.29,71.29,71.26,71.27,10
20191101|2019-04-25 22:00,26,71.25,71.25,71.23,71.23,4
20191101|2019-04-25 22:30,26,71.23,71.24,71.2,71.2,4
20191101|2019-04-25 23:00,26,71.2,71.28,71.2,71.27,4
20191101|2019-04-25 23:30,26,71.25,71.27,71.25,71.27,5
20191101|2019-04-26 00:00,26,71.27,71.32,71.27,71.32,4
20191101|2019-04-26 00:30,26,71.3,71.3,71.28,71.29,4
20191101|2019-04-26 01:00,26,71.26,71.26,71.22,71.23,4
20191101|2019-04-26 01:30,26,71.23,71.25,71.19,71.19,5
20191101|2019-04-26 02:00,26,71.16,71.2,71.14,71.14,4
20191101|2019-04-26 02:30,26,71.25,71.3,71.25,71.3,4
20191101|2019-04-26 03:00,26,71.27,71.39,71.27,71.29,4
20191101|2019-04-26 03:30,26,71.23,71.23,70.51,70.55,6
20191101|2019-04-26 04:30,26,70.52,70.54,69.94,70.15,17
20191101|2019-04-26 05:00,26,70.24,70.34,70.24,70.29,13
20191101|2019-04-26 05:30,26,70.22,70.23,70.01,70.01,15
20191101|2019-04-26 06:00,26,69.99,70.07,69.87,70.07,16
20191101|2019-04-26 06:30,26,70.05,70.07,69.99,70.07,24
20191101|2019-04-26 07:00,26,70.02,70.02,69.69,69.84,21
20191101|2019-04-26 07:30,26,69.84,70.15,69.84,70.1,15
20191101|2019-04-26 08:00,26,70.2,70.4,70.2,70.4,19
20191101|2019-04-26 08:30,26,70.38,70.38,69.96,69.96,16
20191101|2019-04-26 09:00,26,69.89,69.92,69.26,69.26,16
20191101|2019-04-26 09:30,26,69.35,69.35,68.85,68.85,17
20191101|2019-04-26 10:00,26,68.67,69.1,68.61,68.98,16
20191101|2019-04-26 10:30,26,69.09,69.24,68.77,68.83,20
20191101|2019-04-26 11:00,26,68.94,69.05,68.94,69,13
20191101|2019-04-26 11:30,26,68.87,68.9,68.81,68.83,22
20191101|2019-04-26 12:00,26,68.79,69.07,68.79,69.07,15
20191101|2019-04-26 12:30,26,69.09,69.13,69.05,69.11,18
20191101|2019-04-26 13:00,26,69.17,69.53,69.13,69.47,14
20191101|2019-04-26 13:30,26,69.48,69.48,69.13,69.13,20
20191101|2019-04-26 14:00,26,69.15,69.2,69.03,69.05,20
20191101|2019-04-26 14:30,26,69.06,69.1,68.96,69.08,14
20191101|2019-04-29 10:30,29,69.52,69.52,69.52,69.52,1
20191101|2019-04-29 13:00,29,69.5,69.5,69.37,69.37,2
20191101|2019-04-30 05:00,30,70.1,70.16,70.03,70.03,34
20191101|2019-04-30 05:30,30,70.03,70.35,70.03,70.31,47
20191101|2019-04-30 06:00,30,70.32,70.47,70.28,70.42,46
20191101|2019-04-30 06:30,30,70.41,70.48,70.36,70.44,49
20191101|2019-04-30 07:00,30,70.46,70.55,70.4,70.53,47
20191101|2019-04-30 07:30,30,70.51,70.71,70.51,70.58,111
20191101|2019-04-30 08:00,30,70.58,70.58,70.08,70.08,198
20191101|2019-04-30 08:30,30,70.13,70.18,69.98,70.08,193
20191101|2019-04-30 09:00,30,70.11,70.11,70.11,70.11,1
20191101|2019-04-30 12:30,30,70.21,70.21,70.21,70.21,1
20191101|2019-04-30 14:00,30,69.94,69.94,69.93,69.93,2
20191101|2019-05-01 11:00,1,69.23,69.23,69.23,69.23,1
20191101|2019-05-01 23:30,2,69.75,69.77,69.75,69.77,2
20191101|2019-05-02 04:00,2,69.37,69.39,69.26,69.26,13
20191101|2019-05-02 04:30,2,69.19,69.19,69.02,69.16,32
20191101|2019-05-02 05:00,2,69.14,69.29,69.13,69.22,38
20191101|2019-05-02 05:30,2,69.25,69.3,69.2,69.25,35
20191101|2019-05-02 06:00,2,69.25,69.36,69.16,69.16,34
20191101|2019-05-02 06:30,2,69.14,69.15,68.99,68.99,35
20191101|2019-05-02 07:00,2,68.99,69.1,68.97,69.1,35
20191101|2019-05-02 07:30,2,69.06,69.06,68.78,68.92,36
20191101|2019-05-02 08:00,2,68.87,68.89,68.45,68.58,34
20191101|2019-05-02 08:30,2,68.55,68.69,68.54,68.6,35
20191101|2019-05-02 09:00,2,68.64,68.65,68.19,68.19,36
20191101|2019-05-02 09:30,2,68.28,68.35,68.15,68.16,32
20191101|2019-05-02 10:00,2,68.18,68.19,67.76,67.76,36
20191101|2019-05-02 10:30,2,67.92,68.05,67.51,67.51,35
20191101|2019-05-02 11:00,2,67.65,68,67.65,67.96,35
20191101|2019-05-02 11:30,2,67.94,68.04,67.88,67.89,36
20191101|2019-05-02 12:00,2,67.86,68.02,67.78,68.02,32
20191101|2019-05-02 12:30,2,68.03,68.17,68.01,68.15,37
20191101|2019-05-02 13:00,2,68.11,68.44,68.11,68.42,33
20191101|2019-05-02 13:30,2,68.42,68.5,68.33,68.33,34
20191101|2019-05-02 14:00,2,68.33,68.33,68.19,68.23,35
20191101|2019-05-02 14:30,2,68.24,68.28,68.16,68.19,35
20191101|2019-05-03 01:00,3,68.08,68.08,68.08,68.08,1
20191101|2019-05-03 05:00,3,68.3,68.3,68.3,68.3,1
20191101|2019-05-03 05:30,3,68.11,68.11,68.11,68.11,1
20191101|2019-05-03 06:00,3,68.27,68.27,68.27,68.27,5
20191101|2019-05-03 07:00,3,68.28,68.28,68.27,68.27,2
20191101|2019-05-03 09:30,3,68.69,68.69,68.69,68.69,1
20191101|2019-05-03 14:30,3,68.27,68.27,68.27,68.27,1
20191101|2019-05-05 17:00,6,67.4,67.4,67.4,67.4,1
20191101|2019-05-06 10:00,6,68.36,68.36,68.36,68.36,1
20191101|2019-05-06 10:30,6,68.28,68.36,68.09,68.09,12
20191101|2019-05-06 11:00,6,68.09,68.25,68.04,68.22,24
20191101|2019-05-06 11:30,6,68.24,68.27,68.17,68.19,24
20191101|2019-05-06 12:00,6,68.19,68.67,68.19,68.64,25
20191101|2019-05-06 12:30,6,68.67,69.08,68.67,68.98,25
20191101|2019-05-06 13:00,6,68.94,68.94,68.62,68.73,26
20191101|2019-05-06 13:30,6,68.79,69,68.78,68.9,24
20191101|2019-05-06 14:00,6,68.94,69.17,68.91,69.11,25
20191101|2019-05-06 14:30,6,69.09,69.23,69.09,69.09,24
20191101|2019-05-07 08:30,7,67.72,67.72,67.72,67.72,1
20191101|2019-05-07 11:00,7,67.96,67.96,67.96,67.96,1
20191101|2019-05-07 12:30,7,67.48,67.48,67.48,67.48,2
20191101|2019-05-08 13:30,8,68.18,68.18,68.18,68.18,1
20191101|2019-05-08 15:30,8,68.07,68.07,68.07,68.07,1
20191101|2019-05-09 04:30,9,67.99,67.99,67.99,67.99,1
20191101|2019-05-09 05:00,9,68.03,68.03,68.03,68.03,1
20191101|2019-05-09 14:00,9,67.62,67.62,67.62,67.62,1
20191101|2019-05-09 15:30,9,67.66,67.66,67.62,67.62,3
20191101|2019-05-10 01:30,10,68.11,68.13,68.11,68.12,3
20191101|2019-05-13 01:30,13,68.26,68.26,68.26,68.26,1
20191101|2019-05-13 04:30,13,68.9,68.9,68.87,68.87,5
20191101|2019-05-13 07:00,13,69,69.2,69,69.2,13
20191101|2019-05-13 07:30,13,69.12,69.12,69.12,69.12,2
20191101|2019-05-13 08:00,13,69.4,69.43,69.4,69.43,2
20191101|2019-05-13 10:00,13,68.74,68.74,68.74,68.74,1
20191101|2019-05-13 21:00,14,67.63,67.63,67.56,67.62,4
20191101|2019-05-13 21:30,14,67.67,67.67,67.61,67.61,5
20191101|2019-05-13 22:00,14,67.67,67.78,67.63,67.78,5
20191101|2019-05-13 22:30,14,67.75,67.8,67.72,67.72,4
20191101|2019-05-13 23:00,14,67.72,67.75,67.72,67.73,5
20191101|2019-05-13 23:30,14,67.67,67.71,67.66,67.68,4
20191101|2019-05-14 00:00,14,67.7,67.7,67.66,67.66,5
20191101|2019-05-14 00:30,14,67.69,67.69,67.66,67.67,5
20191101|2019-05-14 01:00,14,67.74,67.84,67.74,67.84,4
20191101|2019-05-14 01:30,14,67.82,67.82,67.77,67.77,5
20191101|2019-05-14 02:00,14,67.79,67.79,67.63,67.71,5
20191101|2019-05-14 02:30,14,67.66,67.69,67.58,67.69,5
20191101|2019-05-14 03:00,14,67.7,67.7,67.46,67.46,5
20191101|2019-05-14 03:30,14,67.44,67.57,67.37,67.57,4
20191101|2019-05-14 04:00,14,67.52,67.6,67.43,67.6,5
20191101|2019-05-14 04:30,14,67.45,67.7,67.45,67.61,6
20191101|2019-05-14 09:00,14,68.24,68.24,68.24,68.24,1
20191101|2019-05-14 10:00,14,68.64,68.64,68.64,68.64,1
20191101|2019-05-14 10:30,14,68.7,68.7,68.7,68.7,2
20191101|2019-05-14 15:30,14,68.09,68.14,68.09,68.14,2
20191101|2019-05-15 01:30,15,68.3,68.3,68.3,68.3,1
20191101|2019-05-15 04:00,15,68.31,68.36,68.31,68.32,9
20191101|2019-05-15 04:30,15,68.27,68.29,68.03,68.13,30
20191101|2019-05-15 05:00,15,68.11,68.23,67.99,68.02,35
20191101|2019-05-15 05:30,15,68.02,68.18,67.87,68.17,35
20191101|2019-05-15 06:00,15,68.21,68.34,68.21,68.21,36
20191101|2019-05-15 06:30,15,68.21,68.21,68.1,68.2,34
20191101|2019-05-15 07:00,15,68.24,68.24,68.07,68.22,35
20191101|2019-05-15 07:30,15,68.18,68.18,68.05,68.09,36
20191101|2019-05-15 08:00,15,68.02,68.36,68.02,68.27,34
20191101|2019-05-15 08:30,15,68.34,68.48,68.31,68.47,37
20191101|2019-05-15 09:00,15,68.49,68.5,68.35,68.43,34
20191101|2019-05-15 09:30,15,68.44,68.99,68.44,68.91,46
20191101|2019-05-15 10:00,15,68.87,69.36,68.86,69.36,118
20191101|2019-05-15 10:30,15,69.41,69.41,69.13,69.3,112
20191101|2019-05-15 11:00,15,69.32,69.43,69.19,69.2,111
20191101|2019-05-15 11:30,15,69.19,69.23,69.14,69.14,104
20191101|2019-05-15 12:00,15,69.15,69.22,69.05,69.22,104
20191101|2019-05-15 12:30,15,69.22,69.28,69.14,69.14,108
20191101|2019-05-15 13:00,15,69.11,69.19,69.09,69.14,107
20191101|2019-05-15 13:30,15,69.13,69.28,69.13,69.25,106
20191101|2019-05-15 14:00,15,69.25,69.36,69.25,69.3,110
20191101|2019-05-15 14:30,15,69.31,69.35,69.27,69.27,104
20191101|2019-05-16 02:00,16,69.45,69.45,69.33,69.33,36
20191101|2019-05-16 02:30,16,69.36,69.43,69.31,69.39,48
20191101|2019-05-16 03:00,16,69.39,69.61,69.39,69.61,56
20191101|2019-05-16 03:30,16,69.59,69.62,69.56,69.6,50
20191101|2019-05-16 04:00,16,69.5,69.61,69.5,69.55,44
20191101|2019-05-16 04:30,16,69.67,69.68,69.35,69.36,51
20191101|2019-05-16 05:00,16,69.36,69.47,69.27,69.47,52
20191101|2019-05-16 05:30,16,69.53,69.59,69.41,69.57,53
20191101|2019-05-16 06:00,16,69.62,69.67,69.56,69.56,58
20191101|2019-05-16 06:30,16,69.58,69.84,69.58,69.84,50
20191101|2019-05-16 07:00,16,69.82,69.93,69.74,69.87,64
20191101|2019-05-16 07:30,16,69.87,69.96,69.87,69.89,43
20191101|2019-05-16 08:00,16,69.84,69.84,69.75,69.75,2
20191101|2019-05-16 13:00,16,69.86,69.86,69.86,69.86,1
20191101|2019-05-17 05:00,17,70.19,70.2,70.19,70.2,2
20191101|2019-05-17 06:30,17,70.02,70.02,69.99,69.99,3
20191101|2019-05-20 01:30,20,70.22,70.22,70.21,70.21,2
20191101|2019-05-20 05:00,20,69.46,69.47,69.46,69.47,2
20191101|2019-05-20 09:00,20,69.89,69.89,69.89,69.89,2
20191101|2019-05-20 11:00,20,69.49,69.49,69.49,69.49,1
20191101|2019-05-20 11:30,20,69.61,69.61,69.61,69.61,1
20191101|2019-05-20 12:00,20,69.39,69.39,69.28,69.29,4
20191101|2019-05-20 13:00,20,69.26,69.26,69.26,69.26,1
20191101|2019-05-21 02:30,21,69.44,69.44,69.44,69.44,1
20191101|2019-05-21 03:30,21,69.37,69.37,69.37,69.37,1
20191101|2019-05-21 04:00,21,69.24,69.24,69.24,69.24,3
20191101|2019-05-21 09:30,21,69.5,69.55,69.5,69.55,2
20191101|2019-05-21 10:00,21,69.34,69.34,69.32,69.32,2
20191101|2019-05-22 00:00,22,68.9,68.9,68.9,68.9,3
20191101|2019-05-22 07:00,22,68.68,68.68,68.68,68.68,1
20191101|2019-05-22 08:00,22,68.83,68.83,68.83,68.83,1
20191101|2019-05-22 08:30,22,68.9,68.9,68.9,68.9,1
20191101|2019-05-22 10:00,22,68.17,68.17,68.17,68.17,1
20191101|2019-05-22 10:30,22,67.83,67.83,67.71,67.71,2
20191101|2019-05-23 01:30,23,67.46,67.46,67.46,67.46,1
20191101|2019-05-23 03:00,23,67.5,67.5,67.5,67.5,1
20191101|2019-05-23 04:00,23,67.3,67.3,67.23,67.23,2
20191101|2019-05-23 04:30,23,66.95,67.03,66.94,67.03,9
20191101|2019-05-23 05:00,23,67.04,67.04,66.87,66.97,23
20191101|2019-05-23 05:30,23,66.94,67.02,66.94,67,21
20191101|2019-05-23 06:00,23,67.07,67.1,66.97,67,22
20191101|2019-05-23 06:30,23,67,67.01,66.88,66.97,21
20191101|2019-05-23 07:00,23,66.95,66.95,66.43,66.43,22
20191101|2019-05-23 07:30,23,66.49,66.77,66.49,66.53,25
20191101|2019-05-23 08:00,23,66.29,66.29,66.04,66.17,22
20191101|2019-05-23 08:30,23,66.09,66.09,65.24,65.45,27
20191101|2019-05-23 09:00,23,65.38,65.47,64.66,64.9,30
20191101|2019-05-23 09:30,23,64.9,65.15,64.87,64.88,48
20191101|2019-05-23 10:00,23,64.91,64.94,64.61,64.69,59
20191101|2019-05-23 10:30,23,64.71,64.94,64.37,64.37,54
20191101|2019-05-23 11:00,23,64.35,64.71,64.35,64.55,55
20191101|2019-05-23 11:30,23,64.55,64.55,64.14,64.26,60
20191101|2019-05-23 12:00,23,64.19,64.23,63.93,64.19,59
20191101|2019-05-23 12:30,23,64.17,64.34,64.1,64.19,57
20191101|2019-05-23 13:00,23,64.24,64.48,64.21,64.35,56
20191101|2019-05-23 13:30,23,64.33,64.44,64.18,64.21,57
20191101|2019-05-23 14:00,23,64.23,64.45,64.21,64.39,58
20191101|2019-05-23 14:30,23,64.41,64.57,64.38,64.56,53
20191101|2019-05-24 07:00,24,65.12,65.12,65.12,65.12,1
20191101|2019-05-24 07:30,24,65.5,65.5,65.5,65.5,1
20191101|2019-05-24 10:00,24,64.53,64.53,64.53,64.53,1
20191201|2017-03-09 04:00,9,53.06,53.06,52.83,52.83,7
20191201|2017-03-09 06:00,9,52.59,52.59,52.59,52.59,6
20191201|2017-03-09 09:00,9,52.44,52.44,52.44,52.44,5
20191201|2017-03-10 02:00,10,52.61,52.61,52.61,52.61,3
20191201|2017-03-10 08:30,10,52.37,52.37,52.37,52.37,1
20191201|2017-03-16 08:00,16,52.1,52.1,52.1,52.1,2
20191201|2017-03-16 08:30,16,51.96,51.96,51.96,51.96,1
20191201|2017-03-16 11:00,16,51.86,51.86,51.86,51.86,1
20191201|2017-03-20 08:00,20,51.7,51.76,51.69,51.76,5
20191201|2017-03-20 09:00,20,51.86,51.86,51.86,51.86,6
20191201|2017-03-28 07:00,28,52.18,52.18,52.18,52.18,7
20191201|2017-03-30 05:00,30,52.3,52.3,52.26,52.26,7
20191201|2017-03-30 07:00,30,52.62,52.69,52.62,52.65,8
20191201|2017-03-30 07:30,30,52.69,52.75,52.69,52.75,6
20191201|2017-03-31 08:00,31,52.97,52.97,52.9,52.9,17
20191201|2017-03-31 11:00,31,53.24,53.24,53.24,53.24,5
20191201|2017-04-03 09:30,3,53.45,53.45,53.43,53.43,7
20191201|2017-04-05 13:30,5,54,54,54,54,1
20191201|2017-04-06 09:30,6,54.21,54.21,54.21,54.21,1
20191201|2017-04-07 05:00,7,54.6,54.6,54.6,54.6,4
20191201|2017-04-07 05:30,7,54.65,54.73,54.65,54.65,65
20191201|2017-04-11 04:00,11,55.3,55.31,55.3,55.31,3
20191201|2017-04-11 05:30,11,55.44,55.44,55.44,55.44,6
20191201|2017-04-11 10:30,11,55.11,55.12,55.11,55.12,22
20191201|2017-04-12 06:00,12,55.75,55.75,55.75,55.75,10
20191201|2017-04-28 11:00,28,52.48,52.48,52.45,52.45,8
20191201|2017-05-02 12:30,2,51.57,51.57,51.31,51.31,2
20191201|2017-05-02 13:30,2,51,51.02,51,51.02,10
20191201|2017-05-04 07:00,4,51.09,51.09,51.07,51.07,13
20191201|2017-05-04 08:30,4,50.69,50.69,50.69,50.69,1
20191201|2017-05-04 09:00,4,50.7,50.7,50.67,50.67,5
20191201|2017-05-12 09:00,12,51.86,51.86,51.76,51.76,11
20191201|2017-05-12 09:30,12,51.76,51.76,51.76,51.76,14
20191201|2017-05-22 07:00,22,53.9,53.92,53.9,53.92,18
20191201|2017-05-22 07:30,22,53.91,53.91,53.91,53.91,1
20191201|2017-05-22 08:30,22,53.74,53.74,53.74,53.74,1
20191201|2017-05-22 09:00,22,53.81,53.84,53.77,53.77,4
20191201|2017-05-22 09:30,22,53.81,53.81,53.81,53.81,5
20191201|2017-05-24 02:30,24,53.96,53.96,53.96,53.96,1
20191201|2017-05-24 09:00,24,53.96,53.96,53.96,53.96,1
20191201|2017-05-24 09:30,24,54.05,54.05,54.05,54.05,72
20191201|2017-06-02 05:00,2,51,51,51,51,1
20191201|2017-06-02 05:30,2,51.33,51.35,51.25,51.25,16
20191201|2017-06-02 07:30,2,51.25,51.25,51.25,51.25,5
20191201|2017-06-05 10:00,5,51.23,51.23,51.23,51.23,5
20191201|2017-06-06 10:00,6,51,51,51,51,2
20191201|2017-06-20 09:30,20,50.63,50.63,50.63,50.63,1
20191201|2017-06-21 12:30,21,50.25,50.25,50.25,50.25,4
20191201|2017-06-28 08:30,28,51.33,51.33,51.33,51.33,1
20191201|2017-06-28 09:00,28,51.41,51.41,51.41,51.41,2
20191201|2017-06-29 05:00,29,51.88,51.88,51.88,51.88,1
20191201|2017-07-03 12:00,3,53.4,53.4,53.4,53.4,1
20191201|2017-07-05 12:00,5,52.59,52.59,52.59,52.59,3
20191201|2017-07-05 13:00,5,52.58,52.58,52.39,52.39,2
20191201|2017-07-05 13:30,5,52.39,52.39,52.38,52.38,2
20191201|2017-07-06 08:30,6,53,53,53,53,2
20191201|2017-07-06 10:00,6,52.97,53.15,52.97,53.1,6
20191201|2017-07-06 11:30,6,52.92,52.92,52.92,52.92,1
20191201|2017-07-07 07:00,7,51.71,51.77,51.71,51.77,10
20191201|2017-07-07 08:30,7,51.7,51.7,51.7,51.7,21
20191201|2017-07-10 06:00,10,51.3,51.3,51.3,51.3,10
20191201|2017-07-10 10:00,10,51.84,51.84,51.84,51.84,1
20191201|2017-07-11 05:30,11,51.74,51.74,51.72,51.72,23
20191201|2017-07-11 07:30,11,51.67,51.68,51.67,51.68,2
20191201|2017-07-11 09:00,11,52.06,52.06,52.06,52.06,2
20191201|2017-07-11 09:30,11,52.3,52.3,52.3,52.3,1
20191201|2017-07-11 10:00,11,52.46,52.46,52.46,52.46,1
20191201|2017-07-11 10:30,11,52.39,52.39,52.39,52.39,1
20191201|2017-07-11 11:00,11,52.66,52.66,52.66,52.66,1
20191201|2017-07-11 11:30,11,52.76,52.77,52.76,52.77,50
20191201|2017-07-11 13:00,11,52.68,52.7,52.68,52.69,50
20191201|2017-07-12 07:30,12,53.04,53.05,53.04,53.05,3
20191201|2017-07-13 03:00,13,52.31,52.31,52.31,52.31,1
20191201|2017-07-13 07:30,13,52.45,52.45,52.45,52.45,1
20191201|2017-07-13 08:30,13,52.59,52.59,52.59,52.59,1
20191201|2017-07-13 10:30,13,53.02,53.05,53.02,53.05,3
20191201|2017-07-13 11:00,13,52.94,52.94,52.86,52.89,38
20191201|2017-07-13 12:00,13,52.91,52.91,52.91,52.91,1
20191201|2017-07-13 13:00,13,52.81,52.81,52.79,52.79,6
20191201|2017-07-13 14:00,13,52.92,52.93,52.91,52.93,50
20191201|2017-07-14 07:00,14,53.11,53.11,53.11,53.11,2
20191201|2017-07-14 08:00,14,52.73,52.73,52.73,52.73,1
20191201|2017-07-14 08:30,14,52.91,52.91,52.91,52.91,3
20191201|2017-07-14 10:00,14,52.9,53.02,52.9,53.02,2
20191201|2017-07-14 11:00,14,53.09,53.14,53.09,53.14,14
20191201|2017-07-14 12:00,14,53.11,53.11,53.11,53.11,1
20191201|2017-07-14 13:00,14,53.35,53.35,53.35,53.35,1
20191201|2017-07-18 15:30,18,52.86,52.86,52.86,52.86,1
20191201|2017-07-20 09:00,20,53.5,53.5,53.5,53.5,12
20191201|2017-07-20 10:00,20,53.22,53.22,52.97,52.97,4
20191201|2017-07-25 06:00,25,53,53,53,53,1
20191201|2017-07-25 10:00,25,53.15,53.15,53.15,53.15,5
20191201|2017-07-25 15:30,25,53.76,53.81,53.76,53.81,6
20191201|2017-07-27 04:00,27,53.6,53.6,53.6,53.6,11
20191201|2017-07-27 12:00,27,53.54,53.54,53.54,53.54,1
20191201|2017-07-27 12:30,27,53.6,53.6,53.6,53.6,1
20191201|2017-07-28 05:00,28,53.7,53.7,53.7,53.7,9
20191201|2017-07-28 09:30,28,53.67,53.67,53.67,53.67,2
20191201|2017-07-28 10:30,28,53.65,53.66,53.63,53.66,6
20191201|2017-07-31 13:00,31,53.96,53.96,53.96,53.96,24
20191201|2017-08-01 08:30,1,54.12,54.16,54.12,54.14,4
20191201|2017-08-01 10:00,1,54.2,54.2,54.2,54.2,1
20191201|2017-08-01 13:00,1,53.57,53.57,53.57,53.57,3
20191201|2017-08-02 09:00,2,53.79,53.82,53.78,53.78,31
20191201|2017-08-02 09:30,2,53.79,53.79,53.52,53.52,5
20191201|2017-08-02 10:00,2,53.83,53.96,53.82,53.95,15
20191201|2017-08-02 10:30,2,53.99,54.05,53.99,54.01,26
20191201|2017-08-03 03:30,3,53.83,53.86,53.83,53.86,3
20191201|2017-08-03 09:30,3,53.94,53.94,53.94,53.94,1
20191201|2017-08-04 02:30,4,53.31,53.31,53.31,53.31,1
20191201|2017-08-07 09:00,7,53.9,53.9,53.9,53.9,2
20191201|2017-08-07 10:30,7,53.58,53.63,53.58,53.63,6
20191201|2017-08-08 06:30,8,53.86,53.86,53.86,53.86,1
20191201|2017-08-08 11:00,8,53.94,53.94,53.94,53.94,5
20191201|2017-08-08 12:30,8,53.79,53.84,53.74,53.74,10
20191201|2017-08-08 13:00,8,53.77,53.8,53.77,53.8,6
20191201|2017-08-08 15:00,8,53.57,53.57,53.53,53.53,2
20191201|2017-08-08 15:30,8,53.52,53.52,53.52,53.52,2
20191201|2017-08-09 03:00,9,53.59,53.59,53.59,53.59,1
20191201|2017-08-10 08:30,10,53.62,53.62,53.62,53.62,1
20191201|2017-08-10 12:00,10,52.72,52.72,52.72,52.72,2
20191201|2017-08-11 05:00,11,52.26,52.26,52.26,52.26,1
20191201|2017-08-11 09:00,11,52.13,52.13,52.13,52.13,51
20191201|2017-08-15 09:00,15,51.81,51.81,51.81,51.81,1
20191201|2017-08-15 10:00,15,51.88,51.88,51.88,51.88,4
20191201|2017-08-16 06:00,16,52.22,52.22,52.22,52.22,1
20191201|2017-08-16 07:00,16,52.27,52.27,52.27,52.27,2
20191201|2017-08-16 07:30,16,52.14,52.14,52.14,52.14,1
20191201|2017-08-16 08:30,16,52.39,52.39,52.39,52.39,5
20191201|2017-08-16 09:00,16,52.31,52.31,52.31,52.31,1
20191201|2017-08-16 09:30,16,52.13,52.13,52.13,52.13,1
20191201|2017-08-18 05:30,18,52.03,52.03,52.03,52.03,4
20191201|2017-08-18 08:00,18,52.07,52.07,52.07,52.07,2
20191201|2017-08-18 09:30,18,51.93,51.97,51.93,51.97,8
20191201|2017-08-18 10:00,18,51.97,52.17,51.97,52.15,20
20191201|2017-08-18 11:30,18,53.03,53.1,53.03,53.1,2
20191201|2017-08-22 09:30,22,52.89,52.89,52.89,52.89,1
20191201|2017-08-24 09:00,24,53.13,53.13,53.13,53.13,1
20191201|2017-08-25 11:00,25,52.97,52.97,52.94,52.94,2
20191201|2017-08-25 11:30,25,52.87,52.9,52.83,52.9,5
20191201|2017-08-28 11:00,28,52.86,52.86,52.86,52.86,1
20191201|2017-08-29 08:30,29,53.1,53.1,53.1,53.1,2
20191201|2017-08-29 09:00,29,53,53,53,53,1
20191201|2017-08-29 14:30,29,53.21,53.21,53.21,53.21,1
20191201|2017-08-30 02:00,30,53.12,53.12,53.12,53.12,1
20191201|2017-08-30 13:00,30,52.76,52.76,52.76,52.76,1
20191201|2017-08-31 10:00,31,53.86,53.86,53.86,53.86,1
20191201|2017-08-31 13:30,31,54.25,54.25,54.2,54.2,2
20191201|2017-09-01 08:00,1,54.38,54.38,54.38,54.38,1
20191201|2017-09-01 08:30,1,54.2,54.2,54.2,54.2,2
20191201|2017-09-04 06:00,5,53.88,53.88,53.88,53.88,1
20191201|2017-09-05 07:30,5,54.36,54.36,54.36,54.36,3
20191201|2017-09-05 09:00,5,54.59,54.59,54.59,54.59,2
20191201|2017-09-05 10:00,5,54.6,54.64,54.6,54.64,3
20191201|2017-09-05 10:30,5,54.6,54.6,54.6,54.6,1
20191201|2017-09-05 12:30,5,54.55,54.55,54.55,54.55,1
20191201|2017-09-05 13:00,5,54.65,54.65,54.65,54.65,1
20191201|2017-09-05 14:30,5,54.31,54.31,54.31,54.31,1
20191201|2017-09-06 03:00,6,54.49,54.49,54.49,54.49,1
20191201|2017-09-06 03:30,6,54.57,54.57,54.57,54.57,2
20191201|2017-09-06 05:30,6,54.71,54.71,54.71,54.71,1
20191201|2017-09-06 07:00,6,54.96,54.96,54.96,54.96,1
20191201|2017-09-06 09:00,6,54.67,54.67,54.67,54.67,2
20191201|2017-09-06 10:00,6,54.72,54.76,54.72,54.76,3
20191201|2017-09-07 08:30,7,54.79,54.79,54.77,54.78,4
20191201|2017-09-08 13:00,8,54.09,54.22,54.09,54.2,4
20191201|2017-09-11 06:00,11,54,54,54,54,9
20191201|2017-09-11 10:30,11,54.34,54.34,54.34,54.34,2
20191201|2017-09-11 13:00,11,54.38,54.38,54.38,54.38,2
20191201|2017-09-11 15:30,11,54.4,54.4,54.4,54.4,4
20191201|2017-09-12 07:30,12,54.49,54.49,54.39,54.39,2
20191201|2017-09-13 03:00,13,54.46,54.49,54.46,54.49,14
20191201|2017-09-13 05:30,13,54.72,54.74,54.72,54.74,2
20191201|2017-09-13 10:00,13,54.54,54.58,54.51,54.55,61
20191201|2017-09-13 13:00,13,54.86,54.86,54.86,54.86,1
20191201|2017-09-13 13:30,13,54.83,54.83,54.83,54.83,1
20191201|2017-09-14 03:30,14,54.74,54.74,54.74,54.74,1
20191201|2017-09-14 05:00,14,55.05,55.07,55.05,55.07,21
20191201|2017-09-14 06:00,14,55.12,55.12,55.12,55.12,7
20191201|2017-09-14 06:30,14,55.17,55.17,55.15,55.15,13
20191201|2017-09-14 07:30,14,55.01,55.01,54.98,54.98,6
20191201|2017-09-14 08:00,14,55.07,55.09,55.07,55.09,5
20191201|2017-09-14 09:00,14,55.15,55.28,55.15,55.28,20
20191201|2017-09-14 09:30,14,55.27,55.27,55.25,55.25,24
20191201|2017-09-14 10:00,14,55.15,55.15,55.15,55.15,1
20191201|2017-09-14 10:30,14,55.17,55.17,55.17,55.17,1
20191201|2017-09-14 11:00,14,55.19,55.26,55.19,55.26,2
20191201|2017-09-14 12:00,14,55.18,55.19,55.18,55.19,2
20191201|2017-09-14 13:30,14,55.18,55.18,55.1,55.12,5
20191201|2017-09-15 04:00,15,55.28,55.28,55.28,55.28,1
20191201|2017-09-18 07:00,18,55.56,55.56,55.56,55.56,1
20191201|2017-09-18 09:00,18,55.47,55.47,55.47,55.47,1
20191201|2017-09-18 09:30,18,55.36,55.36,55.36,55.36,1
20191201|2017-09-18 10:00,18,55.29,55.29,55.29,55.29,1
20191201|2017-09-19 04:00,19,55.28,55.28,55.28,55.28,1
20191201|2017-09-20 09:30,20,54.9,54.9,54.9,54.9,1
20191201|2017-09-20 11:00,20,54.98,54.98,54.98,54.98,5
20191201|2017-09-20 11:30,20,55.02,55.02,55.02,55.02,1
20191201|2017-09-21 05:00,21,55.03,55.03,55.03,55.03,9
20191201|2017-09-21 05:30,21,55.01,55.04,55.01,55.04,7
20191201|2017-09-21 06:30,21,54.69,54.69,54.69,54.69,1
20191201|2017-09-22 08:30,22,54.73,54.75,54.73,54.75,43
20191201|2017-09-25 07:00,25,54.95,55.05,54.92,55.05,27
20191201|2017-09-25 08:30,25,54.95,55.1,54.95,55.04,24
20191201|2017-09-25 09:00,25,55.07,55.1,55.04,55.1,11
20191201|2017-09-25 09:30,25,55.05,55.18,55.05,55.14,53
20191201|2017-09-25 11:30,25,55.35,55.35,55.35,55.35,1
20191201|2017-09-25 13:00,25,55.29,55.29,55.29,55.29,1
20191201|2017-09-26 13:00,26,55.29,55.29,55.29,55.29,1
20191201|2017-09-27 08:00,27,55.16,55.16,55.16,55.16,1
20191201|2017-09-28 09:30,28,55.16,55.16,55.16,55.16,1
20191201|2017-09-28 10:00,28,55.02,55.02,55.02,55.02,1
20191201|2017-09-28 10:30,28,54.92,54.93,54.92,54.93,2
20191201|2017-10-03 03:30,3,54.16,54.25,54.16,54.22,19
20191201|2017-10-03 09:00,3,54.27,54.27,54.27,54.27,2
20191201|2017-10-03 12:00,3,54.05,54.05,54.05,54.05,2
20191201|2017-10-03 13:00,3,54.12,54.2,54.12,54.2,2
20191201|2017-10-04 10:00,4,54.14,54.14,54.14,54.14,1
20191201|2017-10-05 08:00,5,54.48,54.48,54.48,54.48,1
20191201|2017-10-05 15:00,5,54.9,54.9,54.82,54.82,2
20191201|2017-10-06 08:00,6,54.06,54.06,54.06,54.06,1
20191201|2017-10-06 10:00,6,53.78,53.78,53.69,53.69,2
20191201|2017-10-10 07:30,10,54.17,54.17,54.16,54.16,8
20191201|2017-10-10 08:00,10,54.32,54.44,54.32,54.44,14
20191201|2017-10-10 08:30,10,54.35,54.39,54.33,54.39,12
20191201|2017-10-10 09:00,10,54.33,54.33,54.28,54.3,6
20191201|2017-10-10 09:30,10,54.32,54.35,54.29,54.35,5
20191201|2017-10-10 10:00,10,54.39,54.48,54.39,54.48,15
20191201|2017-10-10 10:30,10,54.55,54.55,54.49,54.5,3
20191201|2017-10-10 11:00,10,54.51,54.51,54.51,54.51,1
20191201|2017-10-10 11:30,10,54.53,54.53,54.4,54.4,10
20191201|2017-10-10 12:00,10,54.39,54.39,54.39,54.39,1
20191201|2017-10-10 12:30,10,54.39,54.41,54.39,54.41,3
20191201|2017-10-11 06:30,11,54.61,54.61,54.61,54.61,1
20191201|2017-10-11 08:00,11,54.57,54.57,54.57,54.57,1
20191201|2017-10-11 10:00,11,54.19,54.19,54.19,54.19,1
20191201|2017-10-11 13:00,11,54.59,54.59,54.59,54.59,1
20191201|2017-10-13 10:30,13,54.6,54.6,54.6,54.6,1
20191201|2017-10-13 13:30,13,54.47,54.47,54.47,54.47,1
20191201|2017-10-17 04:30,17,54.99,54.99,54.99,54.99,2
20191201|2017-10-17 05:30,17,54.92,54.92,54.89,54.89,5
20191201|2017-10-19 05:00,19,54.44,54.51,54.44,54.51,2
20191201|2017-10-19 05:30,19,54.54,54.64,54.54,54.64,6
20191201|2017-10-19 09:30,19,54.53,54.53,54.53,54.53,1
20191201|2017-10-19 10:00,19,54.63,54.63,54.63,54.63,1
20191201|2017-10-20 08:30,20,54.53,54.53,54.53,54.53,1
20191201|2017-10-20 09:30,20,54.79,54.79,54.79,54.79,1
20191201|2017-10-24 10:00,24,54.62,54.62,54.62,54.62,2
20191201|2017-10-25 08:30,25,55.2,55.2,55.2,55.2,2
20191201|2017-10-25 11:30,25,55.28,55.28,55.28,55.28,1
20191201|2017-10-26 09:00,26,55.12,55.12,55.12,55.12,5
20191201|2017-10-26 12:30,26,55.59,55.59,55.59,55.59,1
20191201|2017-10-26 13:00,26,55.61,55.62,55.61,55.61,3
20191201|2017-10-26 13:30,26,55.62,55.63,55.53,55.53,10
20191201|2017-10-26 14:00,26,55.55,55.55,55.55,55.55,1
20191201|2017-10-27 09:30,27,55.93,55.93,55.93,55.93,1
20191201|2017-10-27 10:00,27,56.05,56.05,56.05,56.05,1
20191201|2017-10-30 07:00,30,56.51,56.51,56.51,56.51,1
20191201|2017-10-30 08:00,30,56.5,56.5,56.5,56.5,2
20191201|2017-11-01 09:00,1,56.87,56.87,56.87,56.87,1
20191201|2017-11-01 12:30,1,56.27,56.27,56.23,56.23,3
20191201|2017-11-03 08:00,3,56.25,56.28,56.23,56.28,28
20191201|2017-11-03 08:30,3,56.23,56.23,56.23,56.23,5
20191201|2017-11-03 09:00,3,56.21,56.21,56.21,56.21,1
20191201|2017-11-03 09:30,3,56.28,56.29,56.28,56.29,2
20191201|2017-11-03 10:00,3,56.22,56.22,56.19,56.19,4
20191201|2017-11-03 13:30,3,56.74,56.74,56.74,56.74,1
20191201|2017-11-06 10:00,6,57.17,57.17,57.17,57.17,1
20191201|2017-11-06 10:30,6,57.4,57.41,57.4,57.41,2
20191201|2017-11-06 11:00,6,57.4,57.4,57.4,57.4,1
20191201|2017-11-06 14:00,6,57.85,57.85,57.85,57.85,1
20191201|2017-11-06 14:30,6,57.89,57.89,57.89,57.89,1
20191201|2017-11-06 15:00,6,57.85,57.85,57.72,57.72,21
20191201|2017-11-06 15:30,6,57.71,57.71,57.71,57.71,1
20191201|2017-11-08 06:30,8,57.98,57.98,57.98,57.98,1
20191201|2017-11-08 08:30,8,58.28,58.28,58.28,58.28,2
20191201|2017-11-09 05:00,9,58.54,58.54,58.54,58.54,2
20191201|2017-11-09 07:30,9,58.51,58.51,58.51,58.51,1
20191201|2017-11-09 13:00,9,58.61,58.61,58.61,58.61,1
20191201|2017-11-09 13:30,9,58.63,58.65,58.63,58.65,62
20191201|2017-11-15 10:00,15,57.61,57.61,57.61,57.61,1
20191201|2017-11-16 03:00,16,57.86,57.86,57.86,57.86,1
20191201|2017-11-16 10:00,16,57.8,57.8,57.8,57.8,1
20191201|2017-11-16 13:00,16,57.41,57.41,57.41,57.41,2
20191201|2017-11-17 09:00,17,57.63,57.63,57.63,57.63,1
20191201|2017-11-17 11:00,17,57.74,57.74,57.74,57.74,1
20191201|2017-11-17 13:00,17,57.74,57.74,57.74,57.74,1
20191201|2017-11-17 13:30,17,57.73,57.73,57.73,57.73,3
20191201|2017-11-20 08:00,20,57.18,57.18,57.18,57.18,1
20191201|2017-11-21 09:00,21,57.3,57.3,57.3,57.3,1
20191201|2017-11-21 10:00,21,57.23,57.23,57.23,57.23,1
20191201|2017-11-22 01:00,22,57.52,57.52,57.52,57.52,1
20191201|2017-11-22 11:00,22,57.41,57.41,57.41,57.41,1
20191201|2017-11-22 11:30,22,57.51,57.51,57.51,57.51,1
20191201|2017-11-22 12:30,22,57.53,57.54,57.52,57.53,7
20191201|2017-11-22 13:00,22,57.55,57.6,57.55,57.6,4
20191201|2017-11-23 06:00,24,57.61,57.61,57.61,57.61,1
20191201|2017-11-23 11:30,24,57.94,57.94,57.94,57.94,5
20191201|2017-11-24 03:30,24,58.13,58.13,58.13,58.13,1
20191201|2017-11-27 01:00,27,57.98,57.98,57.98,57.98,1
20191201|2017-11-27 07:30,27,58.2,58.2,58.2,58.2,2
20191201|2017-11-27 08:30,27,58.21,58.21,58.21,58.21,1
20191201|2017-11-27 10:00,27,58.14,58.14,58.14,58.14,1
20191201|2017-11-27 13:30,27,58.33,58.33,58.33,58.33,1
20191201|2017-11-28 01:30,28,58.46,58.46,58.46,58.46,1
20191201|2017-11-28 08:30,28,58.3,58.3,58.24,58.24,9
20191201|2017-11-28 10:00,28,58.36,58.37,58.33,58.37,10
20191201|2017-11-28 11:30,28,58.42,58.42,58.36,58.36,20
20191201|2017-11-28 12:00,28,58.39,58.39,58.39,58.39,7
20191201|2017-11-28 13:00,28,58.41,58.41,58.41,58.41,6
20191201|2017-11-29 02:00,29,58.28,58.28,58.28,58.28,1
20191201|2017-11-29 02:30,29,58.28,58.28,58.28,58.28,20
20191201|2017-11-29 04:00,29,58.04,58.04,58.04,58.04,1
20191201|2017-11-29 05:30,29,58.28,58.28,58.28,58.28,1
20191201|2017-11-29 08:30,29,58.32,58.34,58.32,58.34,25
20191201|2017-11-29 09:00,29,58.4,58.4,58.4,58.4,1
20191201|2017-11-29 15:30,29,58.03,58.03,58.01,58.01,6
20191201|2017-11-30 09:00,30,58.12,58.12,58.12,58.12,1
20191201|2017-11-30 09:30,30,57.66,57.66,57.65,57.66,4
20191201|2017-11-30 13:00,30,57.75,57.75,57.75,57.75,1
20191201|2017-11-30 13:30,30,57.66,57.66,57.66,57.66,2
20191201|2017-12-01 02:00,1,57.9,57.9,57.9,57.9,1
20191201|2017-12-05 07:30,5,57.98,57.99,57.98,57.99,4
20191201|2017-12-05 08:00,5,58.04,58.04,58.04,58.04,7
20191201|2017-12-05 08:30,5,58.1,58.1,58.1,58.1,5
20191201|2017-12-05 09:00,5,58.21,58.21,58.21,58.21,1
20191201|2017-12-05 10:30,5,58.02,58.02,58.02,58.02,1
20191201|2017-12-05 14:00,5,58.25,58.25,58.25,58.25,3
20191201|2017-12-06 06:00,6,57.9,57.9,57.9,57.9,3
20191201|2017-12-06 06:30,6,57.9,57.9,57.9,57.9,12
20191201|2017-12-06 08:30,6,57.77,57.77,57.62,57.65,22
20191201|2017-12-06 10:00,6,57.29,57.29,57.29,57.29,3
20191201|2017-12-06 10:30,6,57.45,57.45,57.45,57.45,1
20191201|2017-12-06 11:00,6,57.41,57.41,57.41,57.41,1
20191201|2017-12-06 13:00,6,57.51,57.51,57.51,57.51,1
20191201|2017-12-07 10:00,7,57.82,57.82,57.82,57.82,1
20191201|2017-12-07 10:30,7,57.93,58.08,57.93,58.08,6
20191201|2017-12-07 13:30,7,58.04,58.04,58.04,58.04,1
20191201|2017-12-08 02:30,8,58.33,58.33,58.33,58.33,1
20191201|2017-12-08 06:00,8,58.78,58.78,58.78,58.78,1
20191201|2017-12-08 07:00,8,58.73,58.74,58.73,58.74,13
20191201|2017-12-08 08:00,8,58.72,58.81,58.72,58.78,13
20191201|2017-12-08 09:30,8,58.69,58.69,58.69,58.69,3
20191201|2017-12-11 23:30,12,59.45,59.47,59.45,59.47,2
20191201|2017-12-12 04:30,12,59.32,59.33,59.32,59.33,23
20191201|2017-12-12 05:00,12,59.32,59.32,59.32,59.32,1
20191201|2017-12-12 08:30,12,58.75,58.75,58.7,58.7,2
20191201|2017-12-12 10:30,12,58.13,58.13,58.13,58.13,1
20191201|2017-12-12 11:00,12,58.09,58.09,58.09,58.09,2
20191201|2017-12-12 14:00,12,58.04,58.04,58.02,58.02,3
20191201|2017-12-13 09:30,13,57.44,57.46,57.44,57.44,7
20191201|2017-12-13 11:00,13,57.06,57.06,57.06,57.06,2
20191201|2017-12-13 11:30,13,57.08,57.08,57.08,57.08,1
20191201|2017-12-13 12:00,13,57.12,57.13,57.1,57.1,10
20191201|2017-12-13 13:00,13,56.97,56.97,56.97,56.97,1
20191201|2017-12-13 13:30,13,57,57,57,57,4
20191201|2017-12-14 01:30,14,57.26,57.26,57.26,57.26,1
20191201|2017-12-14 07:00,14,57.08,57.08,57.08,57.08,1
20191201|2017-12-14 13:00,14,57.63,57.63,57.62,57.62,2
20191201|2017-12-14 13:30,14,57.62,57.64,57.62,57.64,6
20191201|2017-12-15 08:00,15,57.83,57.83,57.83,57.83,5
20191201|2017-12-15 08:30,15,57.55,57.56,57.47,57.47,12
20191201|2017-12-15 10:30,15,57.42,57.42,57.42,57.42,1
20191201|2017-12-15 15:00,15,57.55,57.55,57.55,57.55,1
20191201|2017-12-18 13:00,18,58.18,58.18,58.18,58.18,1
20191201|2017-12-19 11:30,19,58.52,58.53,58.52,58.53,5
20191201|2017-12-19 13:00,19,58.63,58.64,58.63,58.64,7
20191201|2017-12-19 13:30,19,58.66,58.67,58.65,58.67,12
20191201|2017-12-20 09:00,20,58.73,58.82,58.73,58.82,3
20191201|2017-12-20 09:30,20,58.75,58.75,58.75,58.75,1
20191201|2017-12-20 10:00,20,58.82,58.85,58.82,58.85,4
20191201|2017-12-20 10:30,20,58.75,58.76,58.73,58.73,6
20191201|2017-12-20 11:00,20,58.67,58.68,58.67,58.68,8
20191201|2017-12-20 15:30,20,58.72,58.72,58.72,58.72,1
20191201|2017-12-21 02:00,21,58.88,58.88,58.88,58.88,9
20191201|2017-12-21 02:30,21,58.89,58.89,58.87,58.87,2
20191201|2017-12-21 07:00,21,58.65,58.65,58.65,58.65,10
20191201|2017-12-21 09:30,21,58.78,58.78,58.78,58.78,1
20191201|2017-12-21 12:30,21,58.96,58.96,58.96,58.96,3
20191201|2017-12-22 12:00,22,59.31,59.31,59.31,59.31,1
20191201|2017-12-22 12:30,22,59.33,59.33,59.33,59.33,1
20191201|2017-12-26 07:30,26,59.5,59.5,59.5,59.5,5
20191201|2017-12-26 08:00,26,59.56,59.56,59.56,59.56,1
20191201|2017-12-26 09:00,26,59.52,59.52,59.52,59.52,4
20191201|2017-12-26 09:30,26,59.83,59.83,59.83,59.83,1
20191201|2017-12-26 10:00,26,60.09,60.09,60.09,60.09,1
20191201|2017-12-26 13:00,26,60.32,60.32,60.32,60.32,1
20191201|2017-12-26 13:30,26,60.26,60.27,60.26,60.27,3
20191201|2017-12-27 07:30,27,59.82,59.82,59.82,59.82,1
20191201|2017-12-27 09:00,27,60.03,60.11,60.03,60.03,9
20191201|2017-12-27 11:30,27,59.87,59.87,59.87,59.87,6
20191201|2017-12-27 14:30,27,59.97,60,59.97,60,10
20191201|2017-12-28 08:30,28,60,60,60,60,1
20191201|2017-12-28 10:00,28,59.97,59.98,59.97,59.98,3
20191201|2017-12-28 10:30,28,59.94,59.94,59.86,59.86,13
20191201|2017-12-28 13:00,28,60.06,60.06,60.06,60.06,4
20191201|2017-12-28 13:30,28,60.11,60.11,60.11,60.11,2
20191201|2017-12-29 08:30,29,60.31,60.31,60.31,60.31,15
20191201|2017-12-29 09:00,29,60.29,60.29,60.29,60.29,4
20191201|2017-12-29 10:00,29,60.37,60.38,60.37,60.38,3
20191201|2018-01-02 01:30,2,60.42,60.42,60.4,60.4,8
20191201|2018-01-02 02:00,2,60.4,60.4,60.4,60.4,2
20191201|2018-01-02 08:00,2,60.4,60.4,60.32,60.32,9
20191201|2018-01-02 08:30,2,60.36,60.36,60.15,60.23,28
20191201|2018-01-02 09:00,2,60.39,60.4,60.24,60.32,16
20191201|2018-01-02 09:30,2,60.32,60.32,60.32,60.32,1
20191201|2018-01-02 11:30,2,60.31,60.31,60.31,60.31,1
20191201|2018-01-02 14:30,2,60.18,60.18,60.18,60.18,2
20191201|2018-01-03 09:00,3,60.66,60.68,60.66,60.66,7
20191201|2018-01-03 09:30,3,60.69,60.69,60.62,60.62,6
20191201|2018-01-03 12:00,3,60.6,60.62,60.6,60.6,6
20191201|2018-01-03 18:30,4,60.72,60.72,60.72,60.72,1
20191201|2018-01-04 00:00,4,60.53,60.53,60.53,60.53,1
20191201|2018-01-04 01:00,4,60.72,60.74,60.72,60.74,7
20191201|2018-01-04 01:30,4,60.78,60.82,60.78,60.82,4
20191201|2018-01-04 09:30,4,60.48,60.48,60.48,60.48,1
20191201|2018-01-04 10:00,4,60.56,60.56,60.48,60.48,12
20191201|2018-01-04 10:30,4,60.48,60.5,60.44,60.5,4
20191201|2018-01-04 12:30,4,60.53,60.58,60.53,60.58,5
20191201|2018-01-04 13:00,4,60.58,60.62,60.58,60.62,18
20191201|2018-01-04 14:30,4,60.68,60.72,60.62,60.72,8
20191201|2018-01-08 11:30,8,61.15,61.17,61.15,61.17,4
20191201|2018-01-08 12:30,8,61.19,61.19,61.19,61.19,1
20191201|2018-01-08 21:30,9,61.22,61.22,61.22,61.22,2
20191201|2018-01-09 02:00,9,61.33,61.33,61.33,61.33,1
20191201|2018-01-09 04:30,9,61.09,61.17,61.09,61.17,21
20191201|2018-01-09 05:00,9,61.19,61.22,61.18,61.22,10
20191201|2018-01-09 05:30,9,61.25,61.25,61.25,61.25,1
20191201|2018-01-09 06:00,9,61.36,61.38,61.35,61.35,10
20191201|2018-01-09 06:30,9,61.37,61.43,61.37,61.42,21
20191201|2018-01-09 08:30,9,61.33,61.33,61.33,61.33,1
20191201|2018-01-09 09:00,9,61.21,61.21,61.21,61.21,3
20191201|2018-01-09 10:30,9,61.63,61.63,61.63,61.63,1
20191201|2018-01-09 12:00,9,61.81,61.81,61.81,61.81,1
20191201|2018-01-09 13:00,9,61.81,61.81,61.81,61.81,1
20191201|2018-01-09 15:30,9,61.78,61.86,61.78,61.86,4
20191201|2018-01-10 03:00,10,61.83,61.83,61.83,61.83,1
20191201|2018-01-10 04:00,10,61.78,61.78,61.77,61.77,4
20191201|2018-01-10 04:30,10,61.8,61.8,61.8,61.8,1
20191201|2018-01-10 10:30,10,61.67,61.67,61.67,61.67,1
20191201|2018-01-10 11:00,10,61.63,61.63,61.63,61.63,1
20191201|2018-01-11 09:00,11,61.67,61.68,61.67,61.68,2
20191201|2018-01-11 09:30,11,61.7,61.7,61.7,61.7,1
20191201|2018-01-11 10:30,11,61.91,61.91,61.91,61.91,7
20191201|2018-01-12 05:00,12,61.67,61.67,61.67,61.67,1
20191201|2018-01-12 10:00,12,61.72,61.75,61.7,61.75,3
20191201|2018-01-12 11:30,12,61.99,61.99,61.99,61.99,2
20191201|2018-01-12 13:00,12,62.07,62.07,62.07,62.07,1
20191201|2018-01-12 13:30,12,62.09,62.09,62.09,62.09,1
20191201|2018-01-14 20:00,16,62.05,62.05,62.05,62.05,1
20191201|2018-01-14 21:00,16,62.08,62.08,62.08,62.08,1
20191201|2018-01-16 10:00,16,62.32,62.32,62.32,62.32,1
20191201|2018-01-16 13:00,16,62.06,62.06,62.06,62.06,1
20191201|2018-01-17 02:30,17,62.28,62.28,62.28,62.28,1
20191201|2018-01-17 03:00,17,62.1,62.1,62.1,62.1,1
20191201|2018-01-18 07:30,18,62.21,62.23,62.21,62.23,3
20191201|2018-01-18 08:30,18,62.15,62.15,62.15,62.15,3
20191201|2018-01-18 09:00,18,62.1,62.1,62.1,62.1,2
20191201|2018-01-18 10:00,18,62.44,62.44,62.44,62.44,1
20191201|2018-01-19 10:00,19,62.1,62.1,62.1,62.1,1
20191201|2018-01-19 14:30,19,62.29,62.29,62.29,62.29,1
20191201|2018-01-22 09:30,22,62.35,62.36,62.31,62.31,37
20191201|2018-01-22 10:30,22,62.54,62.54,62.5,62.51,67
20191201|2018-01-23 03:00,23,62.53,62.58,62.53,62.58,31
20191201|2018-01-23 03:30,23,62.58,62.71,62.58,62.71,94
20191201|2018-01-23 04:00,23,62.7,62.7,62.7,62.7,8
20191201|2018-01-23 04:30,23,62.7,62.7,62.7,62.7,2
20191201|2018-01-23 07:00,23,62.74,62.74,62.74,62.74,1
20191201|2018-01-23 07:30,23,62.89,62.98,62.86,62.98,8
20191201|2018-01-23 09:00,23,62.81,62.81,62.81,62.81,1
20191201|2018-01-23 09:30,23,62.97,62.97,62.97,62.97,2
20191201|2018-01-24 11:30,24,62.45,62.45,62.45,62.45,10
20191201|2018-01-24 12:30,24,62.57,62.57,62.47,62.47,22
20191201|2018-01-24 13:00,24,62.47,62.47,62.47,62.47,6
20191201|2018-01-25 08:00,25,62.87,62.89,62.87,62.89,3
20191201|2018-01-25 09:00,25,62.91,62.91,62.91,62.91,1
20191201|2018-01-25 13:00,25,62.84,62.84,62.84,62.84,2
20191201|2018-01-26 07:30,26,62.91,62.91,62.91,62.91,1
20191201|2018-01-26 09:00,26,62.61,62.61,62.61,62.61,1
20191201|2018-01-26 11:00,26,62.68,62.68,62.68,62.68,1
20191201|2018-01-26 11:30,26,62.65,62.65,62.65,62.65,1
20191201|2018-01-26 13:30,26,62.67,62.67,62.67,62.67,1
20191201|2018-01-29 13:00,29,62.24,62.24,62.23,62.23,2
20191201|2018-01-30 08:30,30,61.85,61.85,61.85,61.85,65
20191201|2018-01-30 10:00,30,61.64,61.64,61.61,61.61,4
20191201|2018-01-30 11:00,30,61.58,61.61,61.58,61.59,6
20191201|2018-01-31 08:30,31,61.61,61.61,61.61,61.61,1
20191201|2018-01-31 09:30,31,61.47,61.47,61.47,61.47,1
20191201|2018-01-31 11:00,31,61.65,61.65,61.65,61.65,2
20191201|2018-01-31 12:00,31,61.75,61.76,61.74,61.74,4
20191201|2018-02-01 08:00,1,62.03,62.03,62.03,62.03,1
20191201|2018-02-01 13:00,1,62.15,62.15,62.15,62.15,1
20191201|2018-02-02 04:30,2,62.13,62.16,62.12,62.16,6
20191201|2018-02-02 09:00,2,61.08,61.08,61.08,61.08,1
20191201|2018-02-04 21:30,5,60.72,60.72,60.72,60.72,5
20191201|2018-02-05 08:30,5,60.58,60.58,60.58,60.58,13
20191201|2018-02-05 09:00,5,60.8,60.8,60.8,60.8,20
20191201|2018-02-05 12:00,5,60.58,60.61,60.58,60.61,25
20191201|2018-02-05 13:00,5,60.7,60.71,60.7,60.71,2
20191201|2018-02-05 14:30,5,60.49,60.49,60.41,60.41,26
20191201|2018-02-06 05:30,6,60.39,60.39,60.39,60.39,1
20191201|2018-02-06 06:30,6,60.3,60.31,60.3,60.31,2
20191201|2018-02-06 07:30,6,60.04,60.05,60.04,60.05,3
20191201|2018-02-06 08:30,6,60.05,60.15,60.05,60.15,17
20191201|2018-02-06 09:00,6,60.25,60.25,60.24,60.24,25
20191201|2018-02-06 12:00,6,59.98,59.98,59.98,59.98,1
20191201|2018-02-06 13:30,6,59.93,59.93,59.93,59.93,25
20191201|2018-02-07 07:30,7,59.94,59.94,59.92,59.92,2
20191201|2018-02-07 10:30,7,59.22,59.22,59.22,59.22,1
20191201|2018-02-07 12:00,7,58.98,58.98,58.98,58.98,2
20191201|2018-02-07 12:30,7,59.08,59.08,59.08,59.08,1
20191201|2018-02-07 13:00,7,59.09,59.09,59.08,59.08,2
20191201|2018-02-08 06:00,8,58.85,58.9,58.85,58.9,50
20191201|2018-02-08 06:30,8,58.9,58.9,58.89,58.89,18
20191201|2018-02-08 09:00,8,58.91,58.91,58.87,58.9,30
20191201|2018-02-08 11:00,8,58.67,58.67,58.67,58.67,2
20191201|2018-02-09 11:30,9,57.56,57.57,57.56,57.57,9
20191201|2018-02-09 12:00,9,57.49,57.49,57.25,57.25,2
20191201|2018-02-09 15:30,9,57.4,57.4,57.4,57.4,1
20191201|2018-02-12 00:30,12,57.8,57.85,57.8,57.85,15
20191201|2018-02-12 03:30,12,58.05,58.05,58.05,58.05,1
20191201|2018-02-12 04:30,12,58.1,58.1,58.1,58.1,10
20191201|2018-02-12 08:30,12,57.85,57.85,57.85,57.85,1
20191201|2018-02-12 13:00,12,57.43,57.43,57.43,57.43,1
20191201|2018-02-13 12:00,13,57.58,57.58,57.58,57.58,1
20191201|2018-02-14 02:30,14,57.39,57.43,57.34,57.42,19
20191201|2018-02-14 03:00,14,57.33,57.33,57.32,57.32,3
20191201|2018-02-14 03:30,14,57.36,57.36,57.36,57.36,2
20191201|2018-02-14 04:00,14,57.4,57.4,57.39,57.39,2
20191201|2018-02-14 05:00,14,57.54,57.54,57.54,57.54,4
20191201|2018-02-14 07:30,14,57.25,57.25,57.25,57.25,5
20191201|2018-02-14 08:00,14,57.25,57.25,57.25,57.25,7
20191201|2018-02-14 09:00,14,57.23,57.25,57.22,57.25,19
20191201|2018-02-14 09:30,14,57.76,57.76,57.76,57.76,1
20191201|2018-02-14 11:00,14,57.66,57.66,57.66,57.66,1
20191201|2018-02-15 04:30,15,58.34,58.34,58.34,58.34,2
20191201|2018-02-15 08:30,15,57.91,58.14,57.91,58.13,13
20191201|2018-02-15 12:00,15,58.2,58.21,58.07,58.07,8
20191201|2018-02-16 06:30,16,58.42,58.42,58.42,58.42,2
20191201|2018-02-16 08:00,16,58.25,58.25,58.25,58.25,1
20191201|2018-02-16 10:00,16,58.54,58.54,58.42,58.42,2
20191201|2018-02-16 11:00,16,58.51,58.51,58.51,58.51,1
20191201|2018-02-19 05:30,20,58.63,58.63,58.63,58.63,2
20191201|2018-02-19 09:00,20,58.65,58.65,58.65,58.65,1
20191201|2018-02-19 09:30,20,58.73,58.73,58.73,58.73,1
20191201|2018-02-19 10:00,20,58.97,58.97,58.97,58.97,4
20191201|2018-02-20 04:00,20,59.08,59.08,59.08,59.08,1
20191201|2018-02-20 05:00,20,58.98,58.98,58.94,58.94,3
20191201|2018-02-21 04:00,21,58.87,58.88,58.87,58.88,2
20191201|2018-02-21 04:30,21,58.97,59,58.97,58.97,6
20191201|2018-02-21 05:00,21,59,59.02,58.97,59.01,9
20191201|2018-02-21 06:00,21,59.14,59.16,59.14,59.16,2
20191201|2018-02-21 08:00,21,59.24,59.24,59.24,59.24,4
20191201|2018-02-21 08:30,21,59.24,59.3,59.24,59.3,4
20191201|2018-02-21 12:00,21,59.25,59.25,59.25,59.25,1
20191201|2018-02-22 04:00,22,59.15,59.15,59.13,59.13,8
20191201|2018-02-22 05:00,22,59.12,59.13,59.12,59.13,3
20191201|2018-02-22 05:30,22,59.21,59.21,59.2,59.2,3
20191201|2018-02-22 07:30,22,59.15,59.15,59.15,59.15,9
20191201|2018-02-22 08:30,22,59.43,59.43,59.43,59.43,3
20191201|2018-02-22 11:30,22,59.96,59.96,59.96,59.96,1
20191201|2018-02-22 12:00,22,59.8,59.8,59.8,59.8,3
20191201|2018-02-22 12:30,22,59.78,59.78,59.77,59.77,5
20191201|2018-02-22 13:00,22,59.86,59.86,59.86,59.86,1
20191201|2018-02-22 13:30,22,59.7,59.7,59.7,59.7,1
20191201|2018-02-23 07:00,23,59.77,59.77,59.77,59.77,2
20191201|2018-02-23 10:00,23,60.17,60.17,60.17,60.17,1
20191201|2018-02-23 10:30,23,60.33,60.51,60.33,60.49,23
20191201|2018-02-26 06:00,26,60.46,60.46,60.46,60.46,1
20191201|2018-02-26 13:30,26,61.09,61.09,61.09,61.09,1
20191201|2018-02-26 14:30,26,61.08,61.08,61.08,61.08,2
20191201|2018-02-27 09:30,27,60.94,60.94,60.8,60.8,2
20191201|2018-02-27 11:30,27,60.69,60.69,60.69,60.69,1
20191201|2018-02-27 13:00,27,60.5,60.5,60.5,60.5,1
20191201|2018-02-27 22:00,28,60.47,60.47,60.47,60.47,1
20191201|2018-02-28 03:00,28,60.82,60.82,60.82,60.82,1
20191201|2018-02-28 09:30,28,59.9,59.9,59.9,59.9,1
20191201|2018-02-28 10:00,28,59.98,59.98,59.71,59.71,3
20191201|2018-02-28 10:30,28,59.39,59.39,59.39,59.39,1
20191201|2018-02-28 11:00,28,59.6,59.74,59.6,59.68,5
20191201|2018-02-28 11:30,28,59.87,60,59.87,60,4
20191201|2018-02-28 13:00,28,59.75,59.75,59.34,59.34,10
20191201|2018-02-28 13:30,28,59.07,59.22,59.07,59.21,5
20191201|2018-02-28 14:00,28,59.04,59.04,59.04,59.04,1
20191201|2018-03-01 02:00,1,59.16,59.16,59.16,59.16,1
20191201|2018-03-01 03:00,1,59.28,59.28,59.28,59.28,1
20191201|2018-03-01 04:00,1,59.08,59.08,59.06,59.07,30
20191201|2018-03-01 04:30,1,58.95,58.95,58.78,58.8,7
20191201|2018-03-01 05:00,1,58.85,58.85,58.82,58.82,3
20191201|2018-03-01 06:00,1,58.7,58.7,58.7,58.7,1
20191201|2018-03-01 07:00,1,58.63,58.63,58.63,58.63,1
20191201|2018-03-01 08:00,1,58.85,58.85,58.62,58.62,8
20191201|2018-03-01 08:30,1,58.53,58.53,58.21,58.31,40
20191201|2018-03-01 09:00,1,58.31,58.31,58.31,58.31,1
20191201|2018-03-01 09:30,1,58.31,58.31,58.31,58.31,1
20191201|2018-03-01 10:00,1,58.24,58.37,58.24,58.37,3
20191201|2018-03-01 10:30,1,58.42,58.55,58.42,58.55,3
20191201|2018-03-01 11:30,1,58.34,58.34,58.34,58.34,1
20191201|2018-03-01 12:00,1,58.44,58.44,58.44,58.44,1
20191201|2018-03-01 13:00,1,58.45,58.45,58.45,58.45,1
20191201|2018-03-02 01:30,2,58.53,58.53,58.53,58.53,1
20191201|2018-03-02 04:00,2,58.35,58.35,58.35,58.35,1
20191201|2018-03-02 04:30,2,58.39,58.39,58.39,58.39,1
20191201|2018-03-02 05:00,2,58.37,58.37,58.37,58.37,1
20191201|2018-03-02 05:30,2,58.33,58.33,58.33,58.33,1
20191201|2018-03-02 06:30,2,58.43,58.54,58.32,58.32,3
20191201|2018-03-02 07:00,2,58.21,58.21,58.21,58.21,1
20191201|2018-03-02 07:30,2,58.27,58.27,58.2,58.2,5
20191201|2018-03-02 08:30,2,58.08,58.26,58.08,58.24,4
20191201|2018-03-02 09:00,2,58.25,58.25,58.25,58.25,1
20191201|2018-03-02 10:00,2,58.36,58.36,58.36,58.36,1
20191201|2018-03-02 11:00,2,58.64,58.68,58.61,58.61,6
20191201|2018-03-02 12:30,2,58.82,58.82,58.82,58.82,1
20191201|2018-03-02 13:00,2,58.96,58.96,58.96,58.96,3
20191201|2018-03-02 14:30,2,59.08,59.08,59.08,59.08,1
20191201|2018-03-02 15:30,2,59.16,59.16,59.16,59.16,1
20191201|2018-03-05 02:00,5,59.45,59.45,59.45,59.45,1
20191201|2018-03-05 03:00,5,59.3,59.3,59.3,59.3,2
20191201|2018-03-05 04:30,5,59.15,59.15,59.13,59.13,3
20191201|2018-03-05 06:00,5,59.05,59.05,59.05,59.05,1
20191201|2018-03-05 06:30,5,58.95,58.95,58.88,58.91,8
20191201|2018-03-05 07:30,5,58.88,58.88,58.8,58.8,2
20191201|2018-03-05 09:00,5,59.19,59.19,59.18,59.18,2
20191201|2018-03-05 09:30,5,59.57,59.57,59.57,59.57,1
20191201|2018-03-05 10:00,5,59.93,59.93,59.86,59.86,3
20191201|2018-03-05 10:30,5,59.86,60.05,59.86,60.05,15
20191201|2018-03-05 11:00,5,60.07,60.07,59.96,60.03,4
20191201|2018-03-05 11:30,5,60.03,60.04,59.91,59.91,16
20191201|2018-03-05 12:30,5,59.83,59.83,59.77,59.78,8
20191201|2018-03-05 13:30,5,59.89,59.89,59.89,59.89,1
20191201|2018-03-06 05:00,6,59.93,59.93,59.93,59.93,1
20191201|2018-03-06 07:00,6,60.17,60.17,60.17,60.17,1
20191201|2018-03-06 10:00,6,59.7,59.87,59.7,59.87,10
20191201|2018-03-06 10:30,6,59.87,59.91,59.87,59.91,6
20191201|2018-03-06 11:00,6,59.97,60.01,59.96,59.96,9
20191201|2018-03-06 11:30,6,59.9,59.9,59.9,59.9,1
20191201|2018-03-06 12:00,6,60,60,60,60,1
20191201|2018-03-06 12:30,6,60.1,60.11,59.99,59.99,8
20191201|2018-03-07 02:30,7,59.56,59.56,59.56,59.56,1
20191201|2018-03-07 06:00,7,59.95,59.95,59.95,59.95,1
20191201|2018-03-07 07:00,7,60.1,60.1,60.1,60.1,1
20191201|2018-03-07 08:00,7,60.17,60.26,59.87,59.87,3
20191201|2018-03-07 09:30,7,59.9,59.9,59.9,59.9,1
20191201|2018-03-07 10:00,7,59.62,59.62,59.62,59.62,1
20191201|2018-03-07 11:00,7,58.99,58.99,58.83,58.83,10
20191201|2018-03-07 11:30,7,58.76,58.82,58.76,58.76,3
20191201|2018-03-07 12:00,7,58.79,58.91,58.79,58.91,4
20191201|2018-03-07 12:30,7,59.08,59.08,59.08,59.08,1
20191201|2018-03-07 13:00,7,59.08,59.08,59.08,59.08,1
20191201|2018-03-08 03:30,8,58.97,58.97,58.97,58.97,1
20191201|2018-03-08 04:30,8,59.19,59.19,59.19,59.19,1
20191201|2018-03-08 05:30,8,59.03,59.03,59.03,59.03,1
20191201|2018-03-08 07:00,8,59.18,59.18,59.18,59.18,1
20191201|2018-03-08 09:00,8,59.11,59.11,59.06,59.06,2
20191201|2018-03-08 09:30,8,58.74,58.74,58.74,58.74,1
20191201|2018-03-08 10:00,8,58.88,59.2,58.88,59.2,5
20191201|2018-03-08 11:30,8,58.93,58.93,58.93,58.93,1
20191201|2018-03-08 12:30,8,58.86,58.86,58.86,58.86,1
20191201|2018-03-08 13:00,8,58.8,58.86,58.68,58.85,10
20191201|2018-03-08 13:30,8,58.89,58.96,58.89,58.96,2
20191201|2018-03-08 15:00,8,58.92,58.92,58.92,58.92,1
20191201|2018-03-08 15:30,8,59.02,59.02,59.02,59.02,1
20191201|2018-03-09 13:00,9,60.11,60.11,60.11,60.11,1
20191201|2018-03-12 00:00,12,60.25,60.25,60.2,60.2,4
20191201|2018-03-12 01:00,12,60.2,60.2,60.2,60.2,2
20191201|2018-03-12 02:00,12,60.16,60.16,60.12,60.12,2
20191201|2018-03-12 02:30,12,60.18,60.18,60.16,60.16,3
20191201|2018-03-12 03:00,12,60.03,60.03,60.03,60.03,1
20191201|2018-03-12 03:30,12,60.02,60.02,60.02,60.02,1
20191201|2018-03-12 08:30,12,60.16,60.16,59.87,59.87,2
20191201|2018-03-12 09:00,12,59.87,59.87,59.72,59.8,30
20191201|2018-03-12 09:30,12,59.8,59.8,59.62,59.65,9
20191201|2018-03-12 10:00,12,59.67,59.69,59.61,59.61,7
20191201|2018-03-12 11:00,12,59.62,59.71,59.62,59.71,2
20191201|2018-03-12 11:30,12,59.71,59.71,59.71,59.71,1
20191201|2018-03-13 05:30,13,60.2,60.24,60.2,60.24,2
20191201|2018-03-13 06:00,13,60.24,60.24,60.24,60.24,1
20191201|2018-03-13 07:30,13,59.82,59.82,59.82,59.82,1
20191201|2018-03-13 08:30,13,60.62,60.62,60.57,60.57,2
20191201|2018-03-13 09:00,13,60.57,60.61,60.4,60.4,3
20191201|2018-03-13 09:30,13,60.3,60.3,59.52,59.52,23
20191201|2018-03-13 10:00,13,59.63,59.63,59.63,59.63,1
20191201|2018-03-13 10:30,13,59.74,60.05,59.68,60.05,9
20191201|2018-03-13 11:30,13,59.86,59.91,59.86,59.91,5
20191201|2018-03-13 12:00,13,59.91,59.91,59.91,59.91,1
20191201|2018-03-14 08:30,14,60.2,60.2,60,60,3
20191201|2018-03-14 09:30,14,60.02,60.02,60.02,60.02,1
20191201|2018-03-14 10:00,14,59.52,59.52,59.52,59.52,1
20191201|2018-03-14 10:30,14,59.72,59.74,59.72,59.74,2
20191201|2018-03-14 11:30,14,59.85,59.85,59.85,59.85,4
20191201|2018-03-14 13:00,14,59.96,59.96,59.96,59.96,1
20191201|2018-03-15 08:30,15,60.08,60.08,60.08,60.08,1
20191201|2018-03-15 10:30,15,60.25,60.25,60.25,60.25,2
20191201|2018-03-15 11:00,15,60.14,60.14,60.14,60.14,1
20191201|2018-03-15 12:00,15,60.17,60.17,60.06,60.06,4
20191201|2018-03-15 12:30,15,60.22,60.24,60.18,60.18,3
20191201|2018-03-15 13:00,15,60.13,60.16,60.1,60.16,5
20191201|2018-03-16 06:00,16,60.13,60.15,60.13,60.15,37
20191201|2018-03-16 10:00,16,60.03,60.37,60.03,60.37,3
20191201|2018-03-16 11:00,16,60.39,60.39,60.39,60.39,3
20191201|2018-03-16 13:30,16,60.58,60.58,60.58,60.58,1
20191201|2018-03-19 05:30,19,60.48,60.48,60.48,60.48,1
20191201|2018-03-19 06:00,19,60.43,60.43,60.43,60.43,4
20191201|2018-03-19 08:30,19,60.4,60.4,60.4,60.4,1
20191201|2018-03-19 10:00,19,59.95,60.19,59.95,60.19,6
20191201|2018-03-19 11:00,19,60.39,60.39,60.39,60.39,14
20191201|2018-03-19 11:30,19,60.33,60.33,60.33,60.33,25
20191201|2018-03-19 12:30,19,60.42,60.45,60.42,60.45,3
20191201|2018-03-20 00:30,20,60.45,60.45,60.45,60.45,1
20191201|2018-03-20 03:00,20,60.66,60.66,60.66,60.66,2
20191201|2018-03-20 06:00,20,60.64,60.73,60.64,60.73,2
20191201|2018-03-20 07:00,20,60.86,60.86,60.86,60.86,3
20191201|2018-03-20 07:30,20,60.99,60.99,60.99,60.99,1
20191201|2018-03-20 10:00,20,61.28,61.28,61.28,61.28,3
20191201|2018-03-20 10:30,20,61.27,61.27,61.27,61.27,1
20191201|2018-03-20 13:30,20,60.89,60.89,60.89,60.89,1
20191201|2018-03-20 15:00,20,60.95,60.95,60.95,60.95,1
20191201|2018-03-20 15:30,20,61,61.08,61,61.08,26
20191201|2018-03-21 03:30,21,61.21,61.21,61.21,61.21,6
20191201|2018-03-21 07:00,21,61.6,61.6,61.6,61.6,32
20191201|2018-03-21 08:00,21,61.54,61.55,61.54,61.55,42
20191201|2018-03-21 09:00,21,61.6,61.6,61.6,61.6,26
20191201|2018-03-21 09:30,21,62.02,62.02,62,62,7
20191201|2018-03-21 10:00,21,62.07,62.07,62.07,62.07,2
20191201|2018-03-21 11:30,21,62.1,62.1,62.1,62.1,1
20191201|2018-03-21 14:00,21,62.58,62.58,62.58,62.58,1
20191201|2018-03-22 01:30,22,62.35,62.35,62.35,62.35,1
20191201|2018-03-22 06:00,22,62.05,62.05,62.05,62.05,4
20191201|2018-03-22 09:00,22,61.83,61.83,61.83,61.83,2
20191201|2018-03-22 09:30,22,61.8,61.8,61.8,61.8,1
20191201|2018-03-23 08:30,23,62.62,62.62,62.62,62.62,1
20191201|2018-03-23 09:00,23,62.75,62.75,62.5,62.5,5
20191201|2018-03-23 10:00,23,62.72,62.74,62.72,62.74,11
20191201|2018-03-23 11:00,23,62.65,62.65,62.65,62.65,1
20191201|2018-03-23 11:30,23,62.7,62.7,62.7,62.7,1
20191201|2018-03-26 04:30,26,62.92,62.92,62.92,62.92,1
20191201|2018-03-26 10:30,26,62.87,62.87,62.81,62.81,13
20191201|2018-03-27 00:30,27,62.71,62.71,62.71,62.71,1
20191201|2018-03-27 01:30,27,62.71,62.75,62.71,62.73,3
20191201|2018-03-27 02:30,27,62.81,62.82,62.81,62.82,2
20191201|2018-03-27 03:00,27,62.8,62.8,62.8,62.8,4
20191201|2018-03-27 03:30,27,62.86,62.86,62.86,62.86,1
20191201|2018-03-27 04:30,27,62.84,62.86,62.84,62.86,3
20191201|2018-03-27 05:00,27,62.9,62.9,62.81,62.81,5
20191201|2018-03-27 06:00,27,62.91,62.91,62.91,62.91,1
20191201|2018-03-27 06:30,27,62.9,62.91,62.9,62.91,8
20191201|2018-03-27 07:30,27,63.29,63.29,63.28,63.28,2
20191201|2018-03-27 08:00,27,63.08,63.08,62.96,62.96,3
20191201|2018-03-27 08:30,27,62.72,62.72,62.64,62.64,3
20191201|2018-03-27 09:00,27,62.86,62.87,62.85,62.85,3
20191201|2018-03-27 11:30,27,62.95,62.96,62.95,62.96,4
20191201|2018-03-27 15:30,27,62.53,62.53,62.39,62.39,2
20191201|2018-03-28 02:30,28,62.38,62.38,62.38,62.38,1
20191201|2018-03-28 03:30,28,62.48,62.48,62.48,62.48,1
20191201|2018-03-28 04:30,28,62.55,62.55,62.55,62.55,1
20191201|2018-03-28 05:30,28,62.66,62.66,62.66,62.66,1
20191201|2018-03-28 06:00,28,62.74,62.74,62.74,62.74,1
20191201|2018-03-28 09:30,28,62.8,62.8,62.45,62.45,2
20191201|2018-03-28 10:00,28,62.61,62.61,62.54,62.54,2
20191201|2018-03-28 10:30,28,62.57,62.57,62.02,62.02,38
20191201|2018-03-28 11:00,28,62.07,62.07,62.07,62.07,1
20191201|2018-03-28 12:00,28,62.18,62.18,62.18,62.18,1
20191201|2018-03-28 13:00,28,62.51,62.51,62.51,62.51,1
20191201|2018-03-28 13:30,28,62.51,62.56,62.51,62.56,2
20191201|2018-03-28 14:00,28,62.44,62.44,62.44,62.44,2
20191201|2018-03-28 14:30,28,62.49,62.51,62.49,62.51,77
20191201|2018-03-29 02:30,29,62.46,62.46,62.46,62.46,1
20191201|2018-03-29 04:30,29,62.47,62.47,62.34,62.34,2
20191201|2018-03-29 05:30,29,62.36,62.36,62.36,62.36,1
20191201|2018-03-29 06:00,29,62.15,62.15,62.15,62.15,1
20191201|2018-03-29 06:30,29,62.1,62.27,62.1,62.27,5
20191201|2018-03-29 07:00,29,62.22,62.22,62.22,62.22,1
20191201|2018-03-29 07:30,29,62.14,62.14,62.14,62.14,2
20191201|2018-03-29 08:30,29,62.43,62.43,62.43,62.43,1
20191201|2018-03-29 09:30,29,62.57,62.57,62.57,62.57,1
20191201|2018-03-29 10:30,29,62.39,62.39,62.36,62.36,2
20191201|2018-03-29 11:00,29,62.47,62.47,62.47,62.47,3
20191201|2018-03-29 11:30,29,62.47,62.47,62.47,62.47,5
20191201|2018-03-29 14:30,29,62.7,62.7,62.7,62.7,10
20191201|2018-03-29 15:30,29,62.62,62.62,62.62,62.62,1
20191201|2018-04-02 02:00,2,62.76,62.76,62.76,62.76,3
20191201|2018-04-02 03:00,2,62.79,62.79,62.79,62.79,1
20191201|2018-04-02 08:00,2,62.37,62.37,62.37,62.37,1
20191201|2018-04-02 08:30,2,62.23,62.26,62.23,62.26,3
20191201|2018-04-02 10:30,2,61.73,61.74,61.5,61.56,13
20191201|2018-04-02 11:00,2,61.5,61.5,61.37,61.39,6
20191201|2018-04-02 11:30,2,61.54,61.56,61.54,61.56,2
20191201|2018-04-02 12:30,2,61.5,61.5,61.5,61.5,1
20191201|2018-04-02 13:30,2,61.26,61.26,61.26,61.26,3
20191201|2018-04-02 15:30,2,61.16,61.16,61.05,61.05,6
20191201|2018-04-03 03:00,3,61.53,61.53,61.53,61.53,1
20191201|2018-04-03 04:00,3,61.67,61.67,61.67,61.67,5
20191201|2018-04-03 08:30,3,61.86,61.86,61.86,61.86,1
20191201|2018-04-03 10:30,3,61.68,61.68,61.67,61.67,6
20191201|2018-04-03 13:30,3,61.8,61.8,61.8,61.8,3
20191201|2018-04-04 04:00,4,61.04,61.04,61.04,61.04,47
20191201|2018-04-04 04:30,4,61.06,61.07,61.04,61.07,6
20191201|2018-04-04 05:00,4,61.02,61.02,61.02,61.02,1
20191201|2018-04-04 06:30,4,61.36,61.38,61.36,61.38,3
20191201|2018-04-04 07:00,4,61.3,61.31,61.3,61.31,3
20191201|2018-04-04 07:30,4,61.29,61.29,61.29,61.29,1
20191201|2018-04-04 09:30,4,61.55,61.55,61.31,61.31,2
20191201|2018-04-04 10:30,4,61.47,61.47,61.47,61.47,2
20191201|2018-04-04 13:00,4,61.79,61.9,61.79,61.9,3
20191201|2018-04-05 09:30,5,62.14,62.14,62.14,62.14,1
20191201|2018-04-05 15:00,5,62.32,62.32,62.32,62.32,2
20191201|2018-04-06 03:00,6,61.96,61.96,61.96,61.96,1
20191201|2018-04-06 05:30,6,62.1,62.1,62.1,62.1,1
20191201|2018-04-06 09:00,6,62.38,62.38,62.38,62.38,1
20191201|2018-04-06 09:30,6,61.79,61.79,61.79,61.79,1
20191201|2018-04-06 10:00,6,61.63,61.63,61.45,61.45,2
20191201|2018-04-06 10:30,6,61.27,61.27,61.27,61.27,1
20191201|2018-04-06 11:00,6,61.4,61.4,61.4,61.4,1
20191201|2018-04-06 11:30,6,61.53,61.57,61.52,61.56,5
20191201|2018-04-06 13:30,6,61.2,61.2,61.2,61.2,1
20191201|2018-04-09 08:00,9,61.84,61.84,61.84,61.84,1
20191201|2018-04-09 09:00,9,61.86,61.86,61.85,61.85,2
20191201|2018-04-09 10:00,9,62.16,62.16,62.16,62.16,2
20191201|2018-04-09 10:30,9,61.96,61.96,61.92,61.92,4
20191201|2018-04-09 15:30,9,61.92,61.92,61.92,61.92,1
20191201|2018-04-10 06:00,10,62.55,62.56,62.55,62.56,4
20191201|2018-04-10 08:00,10,62.75,62.75,62.75,62.75,1
20191201|2018-04-10 09:00,10,62.69,62.69,62.69,62.69,1
20191201|2018-04-10 09:30,10,62.94,62.94,62.94,62.94,3
20191201|2018-04-10 10:00,10,62.9,62.9,62.89,62.89,3
20191201|2018-04-10 10:30,10,63.04,63.04,63.04,63.04,3
20191201|2018-04-10 12:30,10,63.18,63.18,63.08,63.08,3
20191201|2018-04-10 13:00,10,63.08,63.08,63.08,63.08,1
20191201|2018-04-10 13:30,10,62.99,62.99,62.99,62.99,2
20191201|2018-04-10 15:00,10,63.05,63.05,63.03,63.03,2
20191201|2018-04-11 02:00,11,62.76,62.76,62.76,62.76,1
20191201|2018-04-11 02:30,11,62.81,62.83,62.81,62.83,3
20191201|2018-04-11 03:30,11,62.84,62.84,62.84,62.84,2
20191201|2018-04-11 06:00,11,63.18,63.18,63.18,63.18,1
20191201|2018-04-11 07:00,11,63.27,63.3,63.27,63.3,2
20191201|2018-04-11 08:30,11,63.26,63.26,63.26,63.26,1
20191201|2018-04-11 09:00,11,63.26,63.26,63.26,63.26,1
20191201|2018-04-11 09:30,11,63.38,63.38,63.38,63.38,1
20191201|2018-04-11 10:00,11,64.1,64.1,64.1,64.1,25
20191201|2018-04-11 10:30,11,64,64.17,64,64.17,29
20191201|2018-04-11 11:30,11,64.03,64.03,63.9,63.91,10
20191201|2018-04-11 12:00,11,63.82,63.82,63.82,63.82,1
20191201|2018-04-12 01:30,12,64.12,64.12,64.12,64.12,1
20191201|2018-04-12 08:00,12,63.88,63.88,63.88,63.88,1
20191201|2018-04-12 10:00,12,63.53,63.53,63.53,63.53,1
20191201|2018-04-12 10:30,12,63.68,63.75,63.68,63.75,3
20191201|2018-04-12 12:00,12,63.82,63.82,63.82,63.82,1
20191201|2018-04-12 13:00,12,63.79,63.79,63.79,63.79,1
20191201|2018-04-13 07:00,13,63.73,63.73,63.73,63.73,1
20191201|2018-04-13 09:00,13,63.89,63.93,63.89,63.93,3
20191201|2018-04-13 10:00,13,63.79,63.79,63.79,63.79,2
20191201|2018-04-13 10:30,13,63.89,63.9,63.88,63.88,4
20191201|2018-04-13 11:00,13,63.89,63.89,63.89,63.89,1
20191201|2018-04-13 13:00,13,64.1,64.1,64.1,64.1,1
20191201|2018-04-16 02:30,16,63.42,63.42,63.42,63.42,1
20191201|2018-04-16 03:30,16,63.37,63.37,63.37,63.37,1
20191201|2018-04-16 06:30,16,63.64,63.64,63.64,63.64,2
20191201|2018-04-16 08:30,16,63.51,63.51,63.51,63.51,1
20191201|2018-04-17 03:30,17,63.51,63.54,63.48,63.54,3
20191201|2018-04-17 04:00,17,63.69,63.69,63.69,63.69,1
20191201|2018-04-17 05:30,17,63.79,63.79,63.79,63.79,1
20191201|2018-04-17 10:30,17,63.44,63.44,63.29,63.29,3
20191201|2018-04-17 13:00,17,63.73,63.73,63.73,63.73,1
20191201|2018-04-18 01:00,18,64.03,64.03,64.03,64.03,3
20191201|2018-04-18 05:00,18,64.05,64.05,64.05,64.05,4
20191201|2018-04-18 09:30,18,64.21,64.41,64.21,64.41,3
20191201|2018-04-18 10:00,18,64.34,64.34,64.31,64.31,2
20191201|2018-04-18 10:30,18,64.25,64.25,64.12,64.12,6
20191201|2018-04-18 11:00,18,64.03,64.03,63.95,63.95,5
20191201|2018-04-18 12:00,18,64.18,64.18,64.18,64.18,1
20191201|2018-04-18 12:30,18,64.23,64.23,64.23,64.23,1
20191201|2018-04-18 13:30,18,64.64,64.64,64.64,64.64,3
20191201|2018-04-19 02:00,19,64.93,64.93,64.93,64.93,2
20191201|2018-04-19 02:30,19,64.9,64.91,64.9,64.91,4
20191201|2018-04-19 03:30,19,64.94,64.94,64.94,64.94,2
20191201|2018-04-19 08:00,19,65.07,65.29,65.07,65.29,3
20191201|2018-04-19 09:00,19,65.34,65.34,65.34,65.34,1
20191201|2018-04-19 09:30,19,65.27,65.27,65.27,65.27,1
20191201|2018-04-19 10:00,19,65.42,65.42,65.42,65.42,5
20191201|2018-04-19 10:30,19,65.42,65.42,65.34,65.35,45
20191201|2018-04-19 12:00,19,64.9,64.9,64.88,64.88,2
20191201|2018-04-20 02:00,20,64.88,64.88,64.88,64.88,1
20191201|2018-04-20 04:00,20,65.07,65.07,65.07,65.07,5
20191201|2018-04-20 10:00,20,64.71,64.71,64.64,64.64,2
20191201|2018-04-20 11:00,20,65.07,65.07,64.99,64.99,3
20191201|2018-04-20 12:30,20,64.99,64.99,64.99,64.99,1
20191201|2018-04-20 13:00,20,65.28,65.28,65.28,65.28,1
20191201|2018-04-23 09:00,23,64.93,64.93,64.91,64.91,4
20191201|2018-04-23 10:00,23,65.25,65.38,65.25,65.38,3
20191201|2018-04-23 12:30,23,65.66,65.66,65.61,65.61,2
20191201|2018-04-23 13:30,23,65.92,65.92,65.92,65.92,1
20191201|2018-04-23 14:00,23,65.84,65.84,65.84,65.84,1
20191201|2018-04-24 01:00,24,66.11,66.11,66.11,66.11,1
20191201|2018-04-24 07:00,24,66,66.01,66,66.01,9
20191201|2018-04-24 07:30,24,65.95,65.99,65.95,65.99,2
20191201|2018-04-24 08:30,24,66,66,66,66,2
20191201|2018-04-24 12:30,24,65.5,65.5,65.5,65.5,1
20191201|2018-04-24 15:00,24,65.1,65.1,65.1,65.1,1
20191201|2018-04-24 15:30,24,64.92,65.02,64.92,65.02,11
20191201|2018-04-25 07:00,25,65.16,65.16,65.16,65.16,1
20191201|2018-04-25 08:00,25,65.17,65.17,65.17,65.17,2
20191201|2018-04-25 10:00,25,65.13,65.13,65.13,65.13,1
20191201|2018-04-25 12:30,25,65.16,65.16,65.16,65.16,1
20191201|2018-04-26 04:00,26,65.61,65.61,65.61,65.61,1
20191201|2018-04-26 06:00,26,65.59,65.59,65.59,65.59,1
20191201|2018-04-26 10:00,26,65.67,65.67,65.67,65.67,1
20191201|2018-04-27 08:30,27,65.38,65.38,65.38,65.38,1
20191201|2018-04-27 09:30,27,65.57,65.57,65.57,65.57,1
20191201|2018-04-27 11:00,27,65.43,65.43,65.43,65.43,1
20191201|2018-04-30 03:00,30,65.11,65.11,65.11,65.11,1
20191201|2018-04-30 03:30,30,65.14,65.14,65.14,65.14,2
20191201|2018-04-30 08:00,30,65.29,65.29,65.29,65.29,2
20191201|2018-04-30 10:00,30,65.95,65.95,65.95,65.95,1
20191201|2018-04-30 10:30,30,65.92,65.92,65.92,65.92,1
20191201|2018-04-30 12:30,30,66.53,66.53,66.53,66.53,1
20191201|2018-04-30 22:30,1,66.5,66.5,66.49,66.49,2
20191201|2018-05-01 02:00,1,66.31,66.31,66.31,66.31,1
20191201|2018-05-01 09:00,1,65.86,65.86,65.86,65.86,1
20191201|2018-05-01 09:30,1,65.78,65.78,65.67,65.67,2
20191201|2018-05-01 10:30,1,65.81,65.81,65.81,65.81,1
20191201|2018-05-01 13:30,1,65.59,65.69,65.59,65.69,2
20191201|2018-05-02 02:00,2,65.85,65.88,65.85,65.88,2
20191201|2018-05-02 08:00,2,65.56,65.56,65.56,65.56,1
20191201|2018-05-02 09:30,2,65.35,65.35,65.35,65.35,1
20191201|2018-05-02 10:00,2,65.32,65.32,65.32,65.32,1
20191201|2018-05-02 11:00,2,65.55,65.55,65.55,65.55,1
20191201|2018-05-02 13:00,2,65.67,65.7,65.67,65.7,3
20191201|2018-05-02 13:30,2,65.58,65.58,65.58,65.58,2
20191201|2018-05-03 07:30,3,65.17,65.17,65.17,65.17,1
20191201|2018-05-03 13:00,3,65.5,65.5,65.5,65.5,1
20191201|2018-05-03 13:30,3,65.75,65.75,65.75,65.75,1
20191201|2018-05-03 15:00,3,65.74,65.74,65.74,65.74,1
20191201|2018-05-04 12:00,4,66.93,66.93,66.93,66.93,2
20191201|2018-05-07 13:30,7,67.94,67.94,67.65,67.65,2
20191201|2018-05-07 14:00,7,67.36,67.36,67.33,67.33,3
20191201|2018-05-08 10:00,8,66.24,66.24,66.24,66.24,1
20191201|2018-05-08 10:30,8,66.29,66.29,66.29,66.29,1
20191201|2018-05-08 11:00,8,66.82,66.82,66.82,66.82,1
20191201|2018-05-08 11:30,8,66.41,66.41,66.41,66.41,1
20191201|2018-05-08 13:00,8,67.34,67.34,67.32,67.32,4
20191201|2018-05-08 14:00,8,67.57,67.62,67.57,67.58,8
20191201|2018-05-08 15:00,8,67.5,67.5,67.5,67.5,1
20191201|2018-05-09 00:00,9,68.11,68.11,68.11,68.11,1
20191201|2018-05-09 01:30,9,68.02,68.02,68.02,68.02,1
20191201|2018-05-09 02:00,9,68.27,68.45,68.27,68.45,3
20191201|2018-05-09 03:30,9,68.52,68.52,68.52,68.52,1
20191201|2018-05-09 05:00,9,68.6,68.6,68.6,68.6,12
20191201|2018-05-09 05:30,9,68.54,68.54,68.39,68.39,2
20191201|2018-05-09 06:00,9,68.59,68.59,68.59,68.59,1
20191201|2018-05-09 06:30,9,68.68,68.68,68.68,68.68,2
20191201|2018-05-09 07:00,9,68.45,68.45,68.45,68.45,1
20191201|2018-05-09 09:30,9,68.71,68.71,68.71,68.71,1
20191201|2018-05-09 10:00,9,68.6,68.6,68.6,68.6,1
20191201|2018-05-09 11:00,9,68.71,68.78,68.71,68.78,50
20191201|2018-05-09 12:30,9,68.84,68.84,68.84,68.84,1
20191201|2018-05-09 13:30,9,68.88,68.88,68.88,68.88,1
20191201|2018-05-10 00:30,10,69.22,69.22,69.2,69.2,4
20191201|2018-05-10 01:30,10,69.32,69.32,69.32,69.32,1
20191201|2018-05-10 03:00,10,69.41,69.41,69.24,69.26,11
20191201|2018-05-10 04:00,10,69.37,69.37,69.37,69.37,1
20191201|2018-05-10 05:00,10,69.27,69.27,69.26,69.27,32
20191201|2018-05-10 07:30,10,69.3,69.3,69.29,69.29,7
20191201|2018-05-10 08:30,10,68.98,68.98,68.68,68.68,104
20191201|2018-05-10 09:00,10,68.64,68.64,68.6,68.6,15
20191201|2018-05-10 09:30,10,69.01,69.01,69.01,69.01,1
20191201|2018-05-10 10:00,10,68.84,68.88,68.83,68.88,7
20191201|2018-05-10 11:30,10,68.86,68.86,68.86,68.86,1
20191201|2018-05-10 13:00,10,69.13,69.13,69.13,69.13,2
20191201|2018-05-11 04:30,11,69.46,69.47,69.44,69.44,88
20191201|2018-05-11 05:00,11,69.5,69.5,69.5,69.5,1
20191201|2018-05-11 09:30,11,69.47,69.47,69.47,69.47,1
20191201|2018-05-11 11:30,11,69.56,69.56,69.56,69.56,1
20191201|2018-05-11 14:00,11,69.4,69.4,69.4,69.4,1
20191201|2018-05-14 07:30,14,69.62,69.62,69.62,69.62,1
20191201|2018-05-14 12:00,14,70.12,70.12,70.12,70.12,1
20191201|2018-05-14 13:30,14,70.27,70.27,70.27,70.27,1
20191201|2018-05-15 04:30,15,70.86,70.86,70.86,70.86,2
20191201|2018-05-15 08:30,15,70.34,70.34,70.34,70.34,3
20191201|2018-05-15 09:00,15,70.17,70.17,70.17,70.17,1
20191201|2018-05-15 09:30,15,70.5,70.5,70.49,70.49,2
20191201|2018-05-15 10:30,15,70.84,70.84,70.84,70.84,2
20191201|2018-05-15 11:00,15,70.85,70.85,70.85,70.85,6
20191201|2018-05-15 12:30,15,71.01,71.01,71.01,71.01,1
20191201|2018-05-16 00:00,16,70.75,70.75,70.75,70.75,1
20191201|2018-05-16 08:00,16,70.64,70.64,70.6,70.63,7
20191201|2018-05-16 08:30,16,70.65,70.7,70.65,70.69,3
20191201|2018-05-16 09:30,16,70.58,70.66,70.58,70.66,2
20191201|2018-05-16 10:00,16,70.57,70.57,70.57,70.57,1
20191201|2018-05-16 12:00,16,71.14,71.14,71.14,71.14,6
20191201|2018-05-16 13:00,16,71.28,71.28,71.28,71.28,1
20191201|2018-05-17 02:00,17,71.73,71.73,71.68,71.68,2
20191201|2018-05-17 02:30,17,71.8,71.8,71.68,71.68,9
20191201|2018-05-17 04:30,17,72.01,72.01,72.01,72.01,19
20191201|2018-05-17 05:30,17,72.08,72.08,72.08,72.08,1
20191201|2018-05-17 08:30,17,72,72,72,72,1
20191201|2018-05-17 09:00,17,72.17,72.17,72.17,72.17,1
20191201|2018-05-17 09:30,17,72.41,72.41,72.4,72.4,5
20191201|2018-05-17 12:30,17,71.91,71.91,71.91,71.91,1
20191201|2018-05-18 03:00,18,72.34,72.34,72.3,72.3,2
20191201|2018-05-18 04:00,18,72.31,72.31,72.31,72.31,1
20191201|2018-05-18 09:00,18,72.29,72.29,72.29,72.29,1
20191201|2018-05-18 09:30,18,72.51,72.54,72.51,72.54,2
20191201|2018-05-18 11:00,18,72.17,72.17,72.17,72.17,1
20191201|2018-05-18 11:30,18,72.25,72.25,72.25,72.25,1
20191201|2018-05-18 12:30,18,72.38,72.38,72.18,72.18,11
20191201|2018-05-18 13:00,18,72.11,72.11,71.92,71.92,3
20191201|2018-05-21 06:30,21,72.04,72.04,71.9,71.9,2
20191201|2018-05-21 07:30,21,72.02,72.06,72.02,72.06,2
20191201|2018-05-21 08:30,21,72.09,72.09,72.09,72.09,1
20191201|2018-05-21 09:00,21,72.07,72.19,72.07,72.19,6
20191201|2018-05-21 09:30,21,72.3,72.3,72.11,72.11,7
20191201|2018-05-21 10:00,21,72.27,72.27,72.27,72.27,1
20191201|2018-05-21 12:30,21,72.57,72.57,72.57,72.57,1
20191201|2018-05-22 02:00,22,72.77,72.77,72.77,72.77,1
20191201|2018-05-22 05:30,22,72.85,72.85,72.85,72.85,1
20191201|2018-05-22 06:00,22,72.82,72.82,72.82,72.82,2
20191201|2018-05-22 07:00,22,72.94,72.95,72.94,72.95,2
20191201|2018-05-22 08:00,22,73.09,73.09,73.09,73.09,1
20191201|2018-05-22 11:30,22,72.89,72.89,72.89,72.89,1
20191201|2018-05-22 13:00,22,72.83,72.86,72.69,72.69,6
20191201|2018-05-22 19:30,23,72.8,72.8,72.8,72.8,1
20191201|2018-05-22 20:30,23,72.53,72.53,72.53,72.53,1
20191201|2018-05-23 02:30,23,72.55,72.57,72.55,72.57,2
20191201|2018-05-23 03:00,23,72.52,72.52,72.52,72.52,1
20191201|2018-05-23 05:30,23,72.47,72.47,72.47,72.47,2
20191201|2018-05-23 07:00,23,72.74,72.75,72.74,72.75,2
20191201|2018-05-23 08:00,23,72.68,72.69,72.68,72.69,5
20191201|2018-05-23 08:30,23,72.7,72.7,72.7,72.7,3
20191201|2018-05-23 10:00,23,72.56,72.56,72.56,72.56,4
20191201|2018-05-24 10:00,24,72.63,72.63,72.63,72.63,1
20191201|2018-05-24 11:00,24,72.61,72.61,72.61,72.61,6
20191201|2018-05-24 11:30,24,72.61,72.62,72.61,72.62,2
20191201|2018-05-24 12:00,24,72.62,72.62,72.62,72.62,1
20191201|2018-05-24 12:30,24,72.5,72.5,72.5,72.5,1
20191201|2018-05-24 15:00,24,72.51,72.51,72.51,72.51,1
20191201|2018-05-25 02:30,25,72.42,72.42,72.26,72.26,3
20191201|2018-05-25 03:00,25,72.4,72.4,72.16,72.16,6
20191201|2018-05-25 04:30,25,71.49,71.49,71.46,71.46,17
20191201|2018-05-25 05:00,25,71.33,71.46,71.29,71.29,31
20191201|2018-05-25 05:30,25,71.35,71.38,71.35,71.38,21
20191201|2018-05-25 06:00,25,71.37,71.37,71.37,71.37,3
20191201|2018-05-25 07:00,25,71.26,71.26,71.26,71.26,2
20191201|2018-05-25 08:30,25,71.15,71.15,71.15,71.15,1
20191201|2018-05-25 10:00,25,70.87,70.87,70.78,70.78,28
20191201|2018-05-25 10:30,25,70.69,70.69,70.54,70.56,3
20191201|2018-05-25 12:30,25,70.48,70.48,70.48,70.48,2
20191201|2018-05-25 13:00,25,70.65,70.65,70.65,70.65,3
20191201|2018-05-28 17:30,29,69.99,69.99,69.99,69.99,5
20191201|2018-05-29 02:30,29,70.16,70.16,70.16,70.16,2
20191201|2018-05-29 03:30,29,69.87,69.87,69.85,69.85,2
20191201|2018-05-29 04:00,29,69.87,69.87,69.87,69.87,1
20191201|2018-05-29 04:30,29,69.98,70.01,69.98,70.01,10
20191201|2018-05-29 06:00,29,70.24,70.24,70.24,70.24,1
20191201|2018-05-29 07:30,29,70.49,70.49,70.49,70.49,5
20191201|2018-05-29 08:30,29,70.18,70.18,70.18,70.18,1
20191201|2018-05-29 10:30,29,69.9,69.9,69.9,69.9,1
20191201|2018-05-29 11:00,29,69.56,69.6,69.54,69.54,11
20191201|2018-05-30 03:00,30,70.18,70.18,70.16,70.16,10
20191201|2018-05-30 05:00,30,70.23,70.23,70.23,70.23,5
20191201|2018-05-30 08:30,30,70.87,70.87,70.83,70.83,4
20191201|2018-05-30 10:00,30,71.24,71.24,71.23,71.23,6
20191201|2018-05-30 10:30,30,71.23,71.27,71.23,71.27,5
20191201|2018-05-30 13:00,30,71.55,71.56,71.55,71.56,12
20191201|2018-05-30 14:00,30,71.64,71.64,71.64,71.64,5
20191201|2018-05-30 14:30,30,71.75,71.75,71.75,71.75,1
20191201|2018-05-31 05:00,31,71.27,71.28,71.27,71.28,4
20191201|2018-05-31 06:00,31,71.42,71.42,71.36,71.36,3
20191201|2018-05-31 07:30,31,71.87,71.87,71.87,71.87,1
20191201|2018-05-31 08:00,31,71.88,71.88,71.76,71.76,2
20191201|2018-05-31 09:30,31,72,72.01,72,72.01,2
20191201|2018-05-31 10:00,31,72.15,72.19,72.03,72.05,4
20191201|2018-05-31 10:30,31,71.63,71.68,71.63,71.68,4
20191201|2018-05-31 12:30,31,71.34,71.37,71.34,71.37,2
20191201|2018-05-31 13:00,31,71.6,71.75,71.6,71.75,5
20191201|2018-05-31 22:30,1,71.55,71.55,71.55,71.55,1
20191201|2018-06-01 03:30,1,71.72,71.81,71.72,71.81,3
20191201|2018-06-01 04:00,1,72.02,72.02,72.02,72.02,1
20191201|2018-06-01 05:30,1,71.97,72.08,71.94,72.08,13
20191201|2018-06-01 07:30,1,71.36,71.36,71.36,71.36,1
20191201|2018-06-01 08:30,1,71.27,71.29,71.27,71.29,2
20191201|2018-06-01 09:30,1,71.04,71.04,71.04,71.04,1
20191201|2018-06-01 11:30,1,71.08,71.16,71.08,71.16,3
20191201|2018-06-01 12:00,1,71.44,71.44,71.44,71.44,1
20191201|2018-06-01 13:00,1,71.51,71.51,71.51,71.51,1
20191201|2018-06-04 02:00,4,71.52,71.52,71.51,71.51,3
20191201|2018-06-04 05:30,4,70.77,70.77,70.77,70.77,1
20191201|2018-06-04 09:30,4,71.27,71.33,71.02,71.02,3
20191201|2018-06-04 10:00,4,70.77,70.77,70.68,70.68,2
20191201|2018-06-04 10:30,4,70.82,70.85,70.69,70.69,34
20191201|2018-06-04 12:00,4,70.69,70.69,70.69,70.69,4
20191201|2018-06-04 14:00,4,70.63,70.63,70.63,70.63,1
20191201|2018-06-04 14:30,4,70.57,70.57,70.57,70.57,2
20191201|2018-06-04 22:00,5,70.63,70.63,70.63,70.63,1
20191201|2018-06-05 01:00,5,70.69,70.69,70.69,70.69,1
20191201|2018-06-05 04:30,5,70.67,70.67,70.67,70.67,1
20191201|2018-06-05 05:00,5,70.02,70.02,70.02,70.02,2
20191201|2018-06-05 05:30,5,69.99,69.99,69.99,69.99,2
20191201|2018-06-05 06:00,5,69.93,69.93,69.93,69.93,2
20191201|2018-06-05 07:30,5,70.07,70.12,70.07,70.12,2
20191201|2018-06-05 08:00,5,70.11,70.13,69.94,69.99,39
20191201|2018-06-05 09:00,5,69.86,69.86,69.78,69.82,4
20191201|2018-06-05 09:30,5,69.69,69.69,69.69,69.69,1
20191201|2018-06-05 10:00,5,69.95,69.95,69.93,69.93,11
20191201|2018-06-05 10:30,5,69.84,69.84,69.84,69.84,1
20191201|2018-06-05 11:00,5,69.88,69.88,69.88,69.88,1
20191201|2018-06-05 11:30,5,69.95,69.95,69.95,69.95,10
20191201|2018-06-05 12:30,5,69.69,69.69,69.69,69.69,2
20191201|2018-06-05 13:00,5,70.16,70.31,70.16,70.31,11
20191201|2018-06-06 01:30,6,70.68,70.68,70.62,70.62,2
20191201|2018-06-06 02:30,6,70.74,70.74,70.74,70.74,2
20191201|2018-06-06 03:30,6,70.49,70.49,70.47,70.47,2
20191201|2018-06-06 07:00,6,70.21,70.21,70.21,70.21,2
20191201|2018-06-06 07:30,6,69.88,69.88,69.76,69.76,4
20191201|2018-06-06 08:00,6,69.96,69.96,69.93,69.93,2
20191201|2018-06-06 08:30,6,69.94,69.96,69.92,69.92,7
20191201|2018-06-06 09:00,6,69.9,69.9,69.9,69.9,10
20191201|2018-06-06 09:30,6,70.23,70.23,69.42,69.42,10
20191201|2018-06-06 10:00,6,69.53,69.53,69.53,69.53,1
20191201|2018-06-06 10:30,6,69.66,69.8,69.66,69.8,3
20191201|2018-06-07 06:00,7,70.77,70.77,70.77,70.77,8
20191201|2018-06-07 06:30,7,70.73,70.73,70.73,70.73,1
20191201|2018-06-07 08:00,7,70.52,70.52,70.36,70.36,9
20191201|2018-06-07 08:30,7,70.42,70.64,70.42,70.64,24
20191201|2018-06-07 09:00,7,70.57,70.66,70.57,70.66,3
20191201|2018-06-07 09:30,7,70.82,70.82,70.82,70.82,1
20191201|2018-06-07 10:00,7,70.88,70.88,70.88,70.88,1
20191201|2018-06-07 10:30,7,70.86,70.93,70.86,70.93,3
20191201|2018-06-07 12:00,7,70.98,70.98,70.98,70.98,3
20191201|2018-06-07 12:30,7,71.1,71.1,71.1,71.1,1
20191201|2018-06-08 06:30,8,70.93,70.93,70.93,70.93,1
20191201|2018-06-08 08:30,8,71.13,71.13,71.13,71.13,1
20191201|2018-06-08 09:00,8,71.2,71.2,71.2,71.2,2
20191201|2018-06-08 10:00,8,71.03,71.03,71.03,71.03,20
20191201|2018-06-08 12:00,8,71.2,71.2,71.2,71.2,1
20191201|2018-06-08 13:00,8,71.24,71.26,71.24,71.26,7
20191201|2018-06-08 13:30,8,71.06,71.06,71.06,71.06,2
20191201|2018-06-08 14:30,8,71.1,71.1,71.1,71.1,2
20191201|2018-06-11 05:00,11,70.47,70.47,70.24,70.24,3
20191201|2018-06-11 06:00,11,70.46,70.46,70.46,70.46,1
20191201|2018-06-11 08:00,11,70.41,70.68,70.41,70.68,3
20191201|2018-06-11 10:00,11,71.02,71.02,71.02,71.02,1
20191201|2018-06-11 10:30,11,71.04,71.04,71.04,71.04,1
20191201|2018-06-11 11:00,11,71.02,71.02,71,71,6
20191201|2018-06-11 11:30,11,70.96,70.97,70.92,70.93,35
20191201|2018-06-11 12:00,11,71.03,71.03,71.03,71.03,1
20191201|2018-06-11 12:30,11,71.12,71.15,71.12,71.15,2
20191201|2018-06-11 13:00,11,71.16,71.2,71.05,71.09,26
20191201|2018-06-11 13:30,11,71.19,71.19,71.17,71.17,3
20191201|2018-06-12 01:30,12,71.33,71.33,71.33,71.33,5
20191201|2018-06-12 02:00,12,71.33,71.33,71.3,71.3,3
20191201|2018-06-12 05:30,12,70.9,70.9,70.9,70.9,1
20191201|2018-06-12 06:30,12,70.82,70.82,70.8,70.8,2
20191201|2018-06-12 09:00,12,70.88,70.88,70.86,70.86,2
20191201|2018-06-12 09:30,12,71.2,71.2,71.2,71.2,1
20191201|2018-06-12 10:30,12,71.13,71.13,71.13,71.13,2
20191201|2018-06-12 12:00,12,71.06,71.06,71.06,71.06,1
20191201|2018-06-12 12:30,12,70.77,70.77,70.77,70.77,1
20191201|2018-06-13 01:30,13,70.51,70.51,70.51,70.51,1
20191201|2018-06-13 02:30,13,70.42,70.44,70.42,70.44,2
20191201|2018-06-13 03:30,13,70.73,70.73,70.73,70.73,1
20191201|2018-06-13 07:00,13,70.79,70.79,70.79,70.79,3
20191201|2018-06-13 08:30,13,70.76,70.76,70.75,70.75,2
20191201|2018-06-13 09:00,13,70.75,70.88,70.75,70.79,6
20191201|2018-06-13 09:30,13,71.03,71.03,71.03,71.03,1
20191201|2018-06-13 10:30,13,71.3,71.37,71.28,71.33,49
20191201|2018-06-13 13:00,13,71.76,71.76,71.76,71.76,1
20191201|2018-06-13 13:30,13,71.8,71.8,71.77,71.79,16
20191201|2018-06-13 14:00,13,71.85,71.85,71.85,71.85,1
20191201|2018-06-14 08:30,14,71.56,71.56,71.34,71.34,3
20191201|2018-06-14 09:30,14,71.16,71.16,70.85,71.06,8
20191201|2018-06-14 10:00,14,71.17,71.17,71.12,71.17,5
20191201|2018-06-14 13:30,14,70.75,70.75,70.75,70.75,1
20191201|2018-06-15 06:00,15,70.09,70.25,70.09,70.25,3
20191201|2018-06-15 06:30,15,70.27,70.27,70.27,70.27,1
20191201|2018-06-15 07:30,15,70.38,70.38,70.38,70.38,1
20191201|2018-06-15 08:00,15,70.28,70.28,70.28,70.28,1
20191201|2018-06-15 09:00,15,69.77,69.77,69.25,69.25,5
20191201|2018-06-15 09:30,15,69.32,69.32,69.15,69.15,2
20191201|2018-06-15 10:00,15,68.72,68.72,68.72,68.72,1
20191201|2018-06-15 11:00,15,68.63,68.63,68.63,68.63,1
20191201|2018-06-15 12:00,15,68.73,68.73,68.73,68.73,1
20191201|2018-06-17 23:00,18,68.01,68.01,68.01,68.01,1
20191201|2018-06-18 01:00,18,68.24,68.24,68.24,68.24,2
20191201|2018-06-18 03:00,18,68.6,68.6,68.6,68.6,3
20191201|2018-06-18 03:30,18,69.12,69.12,69.12,69.12,16
20191201|2018-06-18 07:30,18,69.32,69.32,69.32,69.32,3
20191201|2018-06-18 08:00,18,69.28,69.31,69.28,69.3,8
20191201|2018-06-18 08:30,18,69.3,69.41,69.3,69.41,3
20191201|2018-06-18 09:00,18,69.38,69.38,69.38,69.38,2
20191201|2018-06-18 10:30,18,69.43,69.43,69.43,69.43,2
20191201|2018-06-18 11:30,18,69.43,69.49,69.43,69.49,2
20191201|2018-06-18 12:30,18,69.85,69.85,69.85,69.85,1
20191201|2018-06-19 05:30,19,69.37,69.37,69.29,69.29,2
20191201|2018-06-19 06:30,19,69.23,69.23,69.23,69.23,1
20191201|2018-06-19 09:30,19,69.31,69.31,69.13,69.14,6
20191201|2018-06-19 12:00,19,69.49,69.55,69.49,69.55,2
20191201|2018-06-19 15:00,19,69.53,69.53,69.53,69.53,1
20191201|2018-06-20 03:00,20,69.84,69.84,69.82,69.82,2
20191201|2018-06-20 04:30,20,69.83,69.96,69.83,69.96,2
20191201|2018-06-20 05:30,20,69.61,69.61,69.53,69.53,3
20191201|2018-06-20 08:00,20,69.82,69.84,69.82,69.84,5
20191201|2018-06-20 09:30,20,69.61,69.61,69.61,69.61,1
20191201|2018-06-20 11:00,20,69.47,69.47,69.24,69.24,2
20191201|2018-06-20 11:30,20,69.08,69.08,69.08,69.08,1
20191201|2018-06-20 12:00,20,69.13,69.3,69.13,69.3,8
20191201|2018-06-20 13:00,20,69.16,69.16,69.16,69.16,1
20191201|2018-06-21 03:00,21,68.59,68.59,68.59,68.59,1
20191201|2018-06-21 05:30,21,68.83,68.83,68.83,68.83,1
20191201|2018-06-21 07:00,21,68.68,68.68,68.68,68.68,7
20191201|2018-06-21 07:30,21,68.61,68.68,68.61,68.68,3
20191201|2018-06-21 08:00,21,68.59,68.79,68.51,68.51,62
20191201|2018-06-21 09:30,21,68.36,68.46,68.36,68.46,66
20191201|2018-06-21 11:00,21,68.52,68.52,68.52,68.52,1
20191201|2018-06-21 12:30,21,68.64,68.64,68.64,68.64,3
20191201|2018-06-21 13:00,21,68.33,68.33,68.33,68.33,1
20191201|2018-06-22 03:00,22,68.58,68.58,68.58,68.58,1
20191201|2018-06-22 04:00,22,68.94,68.94,68.94,68.94,1
20191201|2018-06-22 05:00,22,69.01,69.03,69.01,69.03,2
20191201|2018-06-22 06:00,22,69.06,69.06,69.06,69.06,1
20191201|2018-06-22 06:30,22,69.42,69.42,69.42,69.42,1
20191201|2018-06-22 07:00,22,69.22,69.22,69.21,69.21,3
20191201|2018-06-22 07:30,22,69.83,69.83,69.59,69.59,9
20191201|2018-06-22 08:30,22,69.59,69.66,69.59,69.66,2
20191201|2018-06-22 09:00,22,69.73,69.73,69.51,69.58,9
20191201|2018-06-22 09:30,22,69.31,69.56,69.31,69.56,5
20191201|2018-06-22 11:30,22,69.47,69.47,69.18,69.2,4
20191201|2018-06-22 12:00,22,69.23,69.26,69.11,69.26,5
20191201|2018-06-22 12:30,22,69.55,69.65,69.55,69.65,9
20191201|2018-06-22 13:30,22,70.03,70.1,70.03,70.1,2
20191201|2018-06-22 14:00,22,70.08,70.08,69.96,70.03,7
20191201|2018-06-25 00:30,25,69.21,69.21,69.21,69.21,1
20191201|2018-06-25 03:30,25,69.84,69.84,69.84,69.84,1
20191201|2018-06-25 06:00,25,69.61,69.61,69.61,69.61,1
20191201|2018-06-25 09:30,25,69.53,69.53,69.53,69.53,1
20191201|2018-06-25 10:00,25,69.74,69.74,69.74,69.74,1
20191201|2018-06-25 10:30,25,69.83,69.83,69.72,69.72,3
20191201|2018-06-25 12:00,25,69.66,69.67,69.66,69.67,2
20191201|2018-06-25 13:00,25,70.07,70.09,70.07,70.08,9
20191201|2018-06-25 13:30,25,69.83,69.83,69.83,69.83,2
20191201|2018-06-25 14:00,25,69.8,69.8,69.8,69.8,3
20191201|2018-06-25 14:30,25,69.85,69.85,69.85,69.85,1
20191201|2018-06-26 06:00,26,70.48,70.51,70.48,70.51,2
20191201|2018-06-26 07:30,26,70.56,70.59,70.56,70.58,45
20191201|2018-06-26 08:00,26,70.52,70.53,70.5,70.5,46
20191201|2018-06-26 08:30,26,70.4,70.4,70.4,70.4,1
20191201|2018-06-26 09:00,26,70.35,70.35,70.24,70.24,2
20191201|2018-06-26 09:30,26,69.92,69.92,69.65,69.65,7
20191201|2018-06-26 10:30,26,70.74,70.74,70.74,70.74,1
20191201|2018-06-26 12:30,26,71.16,71.16,71.16,71.16,1
20191201|2018-06-27 02:00,27,71.52,71.52,71.47,71.47,2
20191201|2018-06-27 03:30,27,71.26,71.26,71.26,71.26,1
20191201|2018-06-27 04:00,27,71.38,71.38,71.38,71.38,1
20191201|2018-06-27 05:00,27,71.55,71.61,71.55,71.61,2
20191201|2018-06-27 05:30,27,71.61,71.62,71.61,71.62,2
20191201|2018-06-27 06:30,27,71.58,71.58,71.58,71.58,1
20191201|2018-06-27 07:30,27,71.67,71.67,71.67,71.67,1
20191201|2018-06-27 09:30,27,72.08,72.36,72.08,72.36,3
20191201|2018-06-27 10:00,27,72.32,72.32,72.32,72.32,2
20191201|2018-06-27 12:30,27,72.54,72.54,72.54,72.54,1
20191201|2018-06-27 13:00,27,72.31,72.31,72.21,72.21,2
20191201|2018-06-27 14:00,27,71.91,71.91,71.91,71.91,5
20191201|2018-06-27 15:00,27,71.9,71.9,71.86,71.86,6
20191201|2018-06-28 06:30,28,72.26,72.26,72.18,72.18,3
20191201|2018-06-28 07:00,28,72.04,72.04,72.04,72.04,1
20191201|2018-06-28 09:00,28,72.11,72.11,72.11,72.11,1
20191201|2018-06-28 10:00,28,72.07,72.07,71.72,71.72,11
20191201|2018-06-28 10:30,28,71.71,71.71,71.71,71.71,4
20191201|2018-06-28 11:00,28,71.68,71.68,71.68,71.68,2
20191201|2018-06-28 13:00,28,71.65,71.79,71.65,71.77,7
20191201|2018-06-28 13:30,28,71.75,71.75,71.75,71.75,1
20191201|2018-06-28 14:00,28,71.68,71.68,71.59,71.62,8
20191201|2018-06-29 03:00,29,72,72,72,72,1
20191201|2018-06-29 03:30,29,72,72,71.95,71.95,2
20191201|2018-06-29 04:30,29,72.27,72.5,72.27,72.46,3
20191201|2018-06-29 05:00,29,72.58,73.01,72.58,73.01,31
20191201|2018-06-29 06:00,29,72.32,72.32,72.32,72.32,1
20191201|2018-06-29 06:30,29,72.32,72.32,72.25,72.25,6
20191201|2018-06-29 09:30,29,72.57,72.75,72.57,72.75,21
20191201|2018-06-29 10:30,29,73.08,73.08,73.08,73.08,1
20191201|2018-06-29 11:00,29,72.97,72.97,72.65,72.65,8
20191201|2018-06-29 12:30,29,72.77,72.77,72.77,72.77,1
20191201|2018-06-29 13:00,29,72.85,72.85,72.85,72.85,1
20191201|2018-06-29 13:30,29,72.57,72.57,72.44,72.44,2
20191201|2018-06-29 14:30,29,72.5,72.5,72.5,72.5,2
20191201|2018-07-02 04:00,2,72.14,72.14,72.14,72.14,1
20191201|2018-07-02 05:00,2,72.24,72.24,72.24,72.24,2
20191201|2018-07-02 08:30,2,71.86,71.93,71.86,71.93,3
20191201|2018-07-02 09:00,2,72.03,72.07,71.94,71.97,27
20191201|2018-07-02 09:30,2,71.81,71.82,71.68,71.68,21
20191201|2018-07-02 10:00,2,71.7,71.87,71.7,71.87,6
20191201|2018-07-02 10:30,2,71.57,71.59,71.57,71.57,8
20191201|2018-07-02 11:00,2,71.6,71.62,71.58,71.62,8
20191201|2018-07-02 11:30,2,71.6,71.6,71.57,71.57,9
20191201|2018-07-02 12:00,2,71.72,71.77,71.71,71.77,7
20191201|2018-07-02 12:30,2,71.75,71.75,71.74,71.75,10
20191201|2018-07-02 13:00,2,71.76,71.76,71.67,71.72,18
20191201|2018-07-03 06:30,3,71.85,71.85,71.85,71.85,1
20191201|2018-07-03 08:00,3,72.03,72.03,72.02,72.02,12
20191201|2018-07-03 10:00,3,71.34,71.34,71.14,71.14,4
20191201|2018-07-03 10:30,3,71.04,71.04,71.04,71.04,1
20191201|2018-07-03 11:00,3,71.23,71.23,71.23,71.23,1
20191201|2018-07-03 11:30,3,71.19,71.19,71.19,71.19,1
20191201|2018-07-05 04:30,5,72.13,72.13,72.13,72.13,1
20191201|2018-07-05 07:00,5,72.25,72.25,72.25,72.25,1
20191201|2018-07-05 07:30,5,72.09,72.09,72.09,72.09,2
20191201|2018-07-05 08:00,5,72.35,72.35,72.35,72.35,1
20191201|2018-07-05 09:30,5,72.49,72.49,72.49,72.49,1
20191201|2018-07-05 10:00,5,72.03,72.39,71.78,72.39,7
20191201|2018-07-05 10:30,5,72.48,72.49,72.48,72.49,2
20191201|2018-07-05 12:30,5,72.45,72.45,72.45,72.45,1
20191201|2018-07-05 13:00,5,72.12,72.12,72.12,72.12,1
20191201|2018-07-05 13:30,5,72.08,72.18,72.08,72.18,12
20191201|2018-07-06 04:30,6,71.63,71.64,71.63,71.64,6
20191201|2018-07-06 05:30,6,71.94,71.94,71.93,71.93,2
20191201|2018-07-06 07:00,6,71.69,71.75,71.68,71.75,12
20191201|2018-07-06 07:30,6,71.91,71.94,71.79,71.79,9
20191201|2018-07-06 08:00,6,71.86,72.02,71.86,71.9,14
20191201|2018-07-06 08:30,6,71.82,71.82,71.82,71.82,1
20191201|2018-07-06 09:00,6,72.09,72.14,72.02,72.06,17
20191201|2018-07-06 09:30,6,72.07,72.11,72.03,72.09,24
20191201|2018-07-06 10:00,6,72.05,72.18,72.05,72.18,4
20191201|2018-07-06 10:30,6,72.2,72.21,72.11,72.12,32
20191201|2018-07-06 11:00,6,72.24,72.36,72.15,72.36,8
20191201|2018-07-06 11:30,6,72.41,72.47,72.35,72.36,14
20191201|2018-07-06 12:00,6,72.32,72.32,72.32,72.32,1
20191201|2018-07-06 13:00,6,72.29,72.36,72.24,72.35,60
20191201|2018-07-09 06:30,9,73.01,73.01,73.01,73.01,1
20191201|2018-07-09 07:00,9,72.93,72.93,72.93,72.93,1
20191201|2018-07-09 08:30,9,72.98,72.98,72.98,72.98,1
20191201|2018-07-09 09:00,9,73.05,73.05,72.84,72.84,3
20191201|2018-07-09 09:30,9,73.21,73.21,73.21,73.21,1
20191201|2018-07-09 10:00,9,73.34,73.42,73.34,73.42,9
20191201|2018-07-09 11:30,9,73.1,73.14,73.1,73.11,6
20191201|2018-07-09 12:00,9,73.08,73.08,73.05,73.05,13
20191201|2018-07-09 12:30,9,73.08,73.09,73.08,73.08,10
20191201|2018-07-09 13:00,9,73.16,73.17,73.16,73.17,2
20191201|2018-07-10 00:00,10,73.58,73.58,73.58,73.58,1
20191201|2018-07-10 02:30,10,73.59,73.59,73.59,73.59,1
20191201|2018-07-10 06:30,10,73.87,73.87,73.87,73.87,1
20191201|2018-07-10 07:00,10,73.85,73.85,73.85,73.85,1
20191201|2018-07-10 07:30,10,73.87,73.87,73.73,73.8,9
20191201|2018-07-10 08:00,10,73.78,73.78,73.78,73.78,1
20191201|2018-07-10 09:30,10,73.5,73.5,73.42,73.42,3
20191201|2018-07-10 10:30,10,73.67,73.67,73.62,73.62,3
20191201|2018-07-10 12:00,10,73.48,73.48,73.48,73.48,1
20191201|2018-07-10 12:30,10,73.48,73.48,73.48,73.48,1
20191201|2018-07-10 13:00,10,73.47,73.47,73.47,73.47,1
20191201|2018-07-11 02:30,11,73.05,73.1,73.05,73.1,2
20191201|2018-07-11 03:00,11,72.79,72.79,72.79,72.79,2
20191201|2018-07-11 03:30,11,72.85,72.85,72.85,72.85,1
20191201|2018-07-11 04:00,11,72.77,72.77,72.72,72.72,2
20191201|2018-07-11 04:30,11,72.56,72.7,72.51,72.7,106
20191201|2018-07-11 06:30,11,72.71,72.71,72.7,72.7,6
20191201|2018-07-11 07:30,11,72.98,72.98,72.98,72.98,1
20191201|2018-07-11 09:00,11,73.12,73.12,73.12,73.12,21
20191201|2018-07-11 09:30,11,73.19,73.19,72.86,72.86,25
20191201|2018-07-11 10:30,11,72.55,72.57,72.47,72.57,25
20191201|2018-07-11 11:00,11,72.48,72.51,72.46,72.51,14
20191201|2018-07-11 11:30,11,72.38,72.38,72.1,72.1,37
20191201|2018-07-11 12:00,11,72.09,72.1,71.5,71.5,15
20191201|2018-07-11 12:30,11,71.45,71.45,70.83,70.83,20
20191201|2018-07-11 13:00,11,70.89,70.89,69.75,69.88,44
20191201|2018-07-11 13:30,11,70.53,70.83,70.53,70.78,4
20191201|2018-07-11 15:00,11,70.65,70.68,70.64,70.64,14
20191201|2018-07-11 19:00,12,70.68,70.68,70.68,70.68,1
20191201|2018-07-11 19:30,12,70.79,71.01,70.79,70.98,27
20191201|2018-07-11 20:00,12,70.94,71.12,70.94,71.02,21
20191201|2018-07-12 02:00,12,71.1,71.1,71.1,71.1,1
20191201|2018-07-12 04:30,12,71.43,71.43,71.43,71.43,1
20191201|2018-07-12 05:30,12,71.25,71.25,71.24,71.24,2
20191201|2018-07-12 06:00,12,71.24,71.24,71.24,71.24,3
20191201|2018-07-12 09:00,12,71.07,71.07,71.05,71.05,3
20191201|2018-07-12 10:00,12,70.62,70.62,70.62,70.62,1
20191201|2018-07-12 10:30,12,70.77,70.77,70.72,70.73,5
20191201|2018-07-12 12:30,12,71.12,71.12,71.07,71.07,2
20191201|2018-07-13 02:00,13,70.89,70.89,70.89,70.89,1
20191201|2018-07-13 06:00,13,71.07,71.07,71.07,71.07,1
20191201|2018-07-13 07:30,13,71.37,71.37,71.37,71.37,1
20191201|2018-07-13 09:00,13,71.3,71.32,71.29,71.29,3
20191201|2018-07-13 10:30,13,71.6,71.6,71.6,71.6,1
20191201|2018-07-13 12:30,13,71.78,71.78,71.78,71.78,4
20191201|2018-07-13 13:00,13,71.99,71.99,71.61,71.61,4
20191201|2018-07-13 13:30,13,71.59,71.59,71.59,71.59,1
20191201|2018-07-16 01:00,16,71.21,71.21,71.21,71.21,1
20191201|2018-07-16 01:30,16,71.15,71.15,71.15,71.15,1
20191201|2018-07-16 05:00,16,70.6,70.6,70.6,70.6,3
20191201|2018-07-16 05:30,16,70.44,70.44,70.44,70.44,1
20191201|2018-07-16 06:00,16,70.59,70.6,70.59,70.6,2
20191201|2018-07-16 07:00,16,70.16,70.16,70.16,70.16,1
20191201|2018-07-16 07:30,16,69.92,69.95,69.92,69.95,2
20191201|2018-07-16 09:30,16,69.59,69.59,69.45,69.45,15
20191201|2018-07-16 10:00,16,69.58,69.58,69.57,69.57,7
20191201|2018-07-17 02:00,17,68.73,68.73,68.73,68.73,1
20191201|2018-07-17 02:30,17,68.98,69.28,68.98,69.22,4
20191201|2018-07-17 04:30,17,69.36,69.37,69.36,69.37,2
20191201|2018-07-17 07:00,17,69.43,69.43,69.43,69.43,1
20191201|2018-07-17 08:30,17,69.25,69.25,69.25,69.25,1
20191201|2018-07-17 10:30,17,69.37,69.37,69.37,69.37,1
20191201|2018-07-17 12:00,17,69.77,69.77,69.77,69.77,1
20191201|2018-07-17 12:30,17,69.92,69.92,69.92,69.92,2
20191201|2018-07-17 13:00,17,69.8,69.8,69.7,69.7,2
20191201|2018-07-17 13:30,17,69.48,69.48,69.48,69.48,1
20191201|2018-07-18 02:00,18,69.28,69.28,69.28,69.28,1
20191201|2018-07-18 02:30,18,69.32,69.32,69.32,69.32,1
20191201|2018-07-18 03:30,18,69.2,69.2,69.2,69.2,2
20191201|2018-07-18 05:00,18,69.34,69.34,69.34,69.34,1
20191201|2018-07-18 09:00,18,69.1,69.1,69.1,69.1,2
20191201|2018-07-18 09:30,18,68.89,68.89,68.89,68.89,1
20191201|2018-07-18 10:00,18,69.65,69.65,69.65,69.65,3
20191201|2018-07-18 12:00,18,70.16,70.16,70.16,70.16,1
20191201|2018-07-18 12:30,18,70.21,70.21,70.21,70.21,1
20191201|2018-07-19 00:30,19,69.96,69.96,69.96,69.96,1
20191201|2018-07-19 08:30,19,70.28,70.28,70.28,70.28,1
20191201|2018-07-19 09:00,19,70.68,70.68,70.68,70.68,1
20191201|2018-07-19 09:30,19,70.11,70.11,70.07,70.07,2
20191201|2018-07-19 13:00,19,69.93,69.93,69.93,69.93,1
20191201|2018-07-19 13:30,19,70.09,70.09,70.09,70.09,2
20191201|2018-07-20 03:00,20,70.35,70.35,70.35,70.35,1
20191201|2018-07-20 04:30,20,70.48,70.48,70.44,70.44,10
20191201|2018-07-20 06:30,20,70.02,70.02,70.02,70.02,1
20191201|2018-07-20 08:00,20,70.64,70.67,70.64,70.67,3
20191201|2018-07-20 09:00,20,70.14,70.14,70.14,70.14,1
20191201|2018-07-20 12:30,20,70.45,70.45,70.45,70.45,2
20191201|2018-07-23 06:30,23,71.18,71.18,71.18,71.18,1
20191201|2018-07-23 07:00,23,71.14,71.14,71.11,71.11,4
20191201|2018-07-23 07:30,23,71.19,71.21,71.17,71.17,33
20191201|2018-07-23 08:30,23,71.02,71.02,71.02,71.02,1
20191201|2018-07-23 10:00,23,71.24,71.31,71.24,71.3,6
20191201|2018-07-23 10:30,23,71.42,71.42,71.37,71.42,3
20191201|2018-07-23 11:00,23,70.91,70.91,70.91,70.91,1
20191201|2018-07-23 11:30,23,70.84,70.84,70.84,70.84,1
20191201|2018-07-23 14:30,23,71.29,71.31,71.29,71.31,2
20191201|2018-07-24 02:00,24,71.35,71.35,71.35,71.35,1
20191201|2018-07-24 02:30,24,71.18,71.18,71.17,71.17,3
20191201|2018-07-24 03:30,24,71.33,71.33,71.33,71.33,1
20191201|2018-07-24 04:00,24,71.48,71.48,71.48,71.48,1
20191201|2018-07-24 06:30,24,71.45,71.45,71.42,71.42,4
20191201|2018-07-24 08:00,24,71.27,71.27,71.26,71.26,4
20191201|2018-07-24 09:00,24,71.94,71.99,71.91,71.99,3
20191201|2018-07-24 10:00,24,72.13,72.13,72.11,72.11,2
20191201|2018-07-24 10:30,24,72,72,72,72,1
20191201|2018-07-24 12:00,24,71.94,71.94,71.94,71.94,9
20191201|2018-07-24 12:30,24,71.81,71.81,71.81,71.81,1
20191201|2018-07-25 08:30,25,72.25,72.25,72.25,72.25,2
20191201|2018-07-25 09:00,25,72.23,72.23,72.23,72.23,1
20191201|2018-07-25 10:30,25,72.2,72.2,72.2,72.2,1
20191201|2018-07-25 11:00,25,72.42,72.45,72.39,72.39,11
20191201|2018-07-25 13:00,25,72.48,72.56,72.48,72.51,4
20191201|2018-07-26 05:30,26,72.78,72.78,72.78,72.78,1
20191201|2018-07-26 09:30,26,72.76,72.78,72.76,72.78,2
20191201|2018-07-26 10:00,26,72.88,72.98,72.88,72.98,13
20191201|2018-07-26 10:30,26,72.94,72.94,72.85,72.85,3
20191201|2018-07-26 11:00,26,72.88,72.88,72.88,72.88,1
20191201|2018-07-26 13:00,26,73.13,73.13,73.09,73.1,6
20191201|2018-07-26 13:30,26,72.9,72.9,72.88,72.88,12
20191201|2018-07-27 04:30,27,72.84,72.84,72.84,72.84,1
20191201|2018-07-27 05:30,27,72.95,72.95,72.94,72.94,2
20191201|2018-07-27 07:30,27,72.92,72.92,72.91,72.91,11
20191201|2018-07-27 08:00,27,72.86,72.86,72.84,72.84,2
20191201|2018-07-27 08:30,27,72.95,72.95,72.95,72.95,1
20191201|2018-07-27 09:00,27,72.99,72.99,72.99,72.99,17
20191201|2018-07-27 10:00,27,72.85,73.02,72.85,73.02,2
20191201|2018-07-27 11:30,27,72.52,72.52,72.52,72.52,1
20191201|2018-07-27 12:00,27,72.26,72.26,72.26,72.26,1
20191201|2018-07-27 13:00,27,72.35,72.35,72.35,72.35,1
20191201|2018-07-27 15:00,27,72.44,72.44,72.44,72.44,1
20191201|2018-07-30 08:30,30,73.07,73.07,73.07,73.07,1
20191201|2018-07-30 09:00,30,73.11,73.11,73.11,73.11,1
20191201|2018-07-30 10:00,30,72.98,72.98,72.98,72.98,1
20191201|2018-07-30 11:00,30,72.97,72.97,72.96,72.96,3
20191201|2018-07-30 13:30,30,72.89,72.89,72.89,72.89,1
20191201|2018-07-31 01:30,31,72.76,72.76,72.76,72.76,1
20191201|2018-07-31 03:30,31,72.81,72.81,72.81,72.81,1
20191201|2018-07-31 06:30,31,72.83,72.83,72.83,72.83,1
20191201|2018-07-31 07:30,31,72.72,72.72,72.72,72.72,1
20191201|2018-07-31 08:00,31,72.68,72.68,72.14,72.22,6
20191201|2018-07-31 08:30,31,72.3,72.3,72.3,72.3,1
20191201|2018-07-31 09:00,31,72.23,72.23,72,72,7
20191201|2018-07-31 10:30,31,72.2,72.2,72.2,72.2,12
20191201|2018-07-31 12:00,31,72.05,72.05,72.05,72.05,5
20191201|2018-07-31 12:30,31,72.05,72.05,72.02,72.02,2
20191201|2018-07-31 15:30,31,71.5,71.55,71.4,71.55,5
20191201|2018-08-01 03:30,1,71.35,71.35,71.35,71.35,1
20191201|2018-08-01 06:30,1,70.84,70.85,70.84,70.84,6
20191201|2018-08-01 07:00,1,70.72,70.72,70.72,70.72,1
20191201|2018-08-01 08:00,1,70.66,70.66,70.66,70.66,1
20191201|2018-08-01 10:00,1,70.85,70.85,70.73,70.73,2
20191201|2018-08-01 10:30,1,70.42,70.42,70.42,70.42,3
20191201|2018-08-01 11:30,1,70.51,70.51,70.51,70.51,1
20191201|2018-08-01 12:30,1,70.42,70.42,70.42,70.42,1
20191201|2018-08-01 14:00,1,70.31,70.31,70.31,70.31,1
20191201|2018-08-02 00:30,2,70.57,70.57,70.57,70.57,1
20191201|2018-08-02 01:30,2,70.78,70.78,70.78,70.78,1
20191201|2018-08-02 03:00,2,70.53,70.53,70.53,70.53,1
20191201|2018-08-02 09:00,2,70.55,70.55,70.55,70.55,1
20191201|2018-08-02 10:00,2,70.93,71,70.93,71,3
20191201|2018-08-02 11:00,2,71.18,71.18,71.18,71.18,1
20191201|2018-08-03 03:30,3,70.97,70.97,70.97,70.97,1
20191201|2018-08-03 08:00,3,71.23,71.23,71.23,71.23,1
20191201|2018-08-03 09:00,3,71.31,71.31,71.31,71.31,1
20191201|2018-08-03 09:30,3,71.3,71.37,71.3,71.37,28
20191201|2018-08-03 10:00,3,71.29,71.29,71.29,71.29,1
20191201|2018-08-03 10:30,3,71.15,71.15,71.15,71.15,1
20191201|2018-08-03 11:00,3,70.95,70.95,70.95,70.95,1
20191201|2018-08-03 11:30,3,71.17,71.17,71.17,71.17,1
20191201|2018-08-03 12:00,3,71.18,71.18,71.18,71.18,1
20191201|2018-08-03 13:30,3,71.26,71.26,71.26,71.26,1
20191201|2018-08-06 04:00,6,71.41,71.41,71.41,71.41,1
20191201|2018-08-06 04:30,6,71.91,71.91,71.91,71.91,1
20191201|2018-08-06 09:30,6,71.93,72.21,71.93,72.21,3
20191201|2018-08-06 12:00,6,71.97,71.97,71.97,71.97,1
20191201|2018-08-06 13:00,6,71.97,71.97,71.97,71.97,1
20191201|2018-08-07 03:30,7,72.31,72.31,72.31,72.31,2
20191201|2018-08-07 09:30,7,72.7,72.7,72.7,72.7,1
20191201|2018-08-07 10:00,7,72.65,72.65,72.37,72.37,3
20191201|2018-08-07 10:30,7,72.35,72.35,72.35,72.35,1
20191201|2018-08-07 11:30,7,72.45,72.45,72.43,72.43,3
20191201|2018-08-07 12:00,7,72.55,72.57,72.55,72.57,5
20191201|2018-08-07 15:00,7,72.58,72.58,72.58,72.58,1
20191201|2018-08-07 15:30,7,72.59,72.59,72.58,72.58,2
20191201|2018-08-08 05:00,8,72.77,72.78,72.77,72.78,2
20191201|2018-08-08 05:30,8,72.51,72.51,72.51,72.51,1
20191201|2018-08-08 08:30,8,72.17,72.17,72.13,72.13,2
20191201|2018-08-08 09:00,8,71.79,71.79,71.79,71.79,1
20191201|2018-08-08 09:30,8,71.6,71.6,71.04,71.04,5
20191201|2018-08-08 10:00,8,70.75,70.75,70.75,70.75,1
20191201|2018-08-08 10:30,8,70.57,70.57,70.57,70.57,1
20191201|2018-08-08 11:30,8,70.37,70.4,70.37,70.4,2
20191201|2018-08-08 12:00,8,70.38,70.38,70.38,70.38,1
20191201|2018-08-08 12:30,8,70.51,70.51,70.51,70.51,1
20191201|2018-08-08 13:00,8,70.66,70.66,70.66,70.66,1
20191201|2018-08-09 05:00,9,70.89,70.89,70.89,70.89,1
20191201|2018-08-09 05:30,9,70.84,70.84,70.84,70.84,1
20191201|2018-08-09 06:30,9,70.75,70.75,70.75,70.75,1
20191201|2018-08-09 08:30,9,71.06,71.11,71.06,71.11,2
20191201|2018-08-09 09:00,9,71.24,71.24,71.14,71.14,11
20191201|2018-08-09 10:00,9,71.03,71.03,70.69,70.69,4
20191201|2018-08-09 10:30,9,70.68,70.68,70.68,70.68,1
20191201|2018-08-09 11:30,9,70.8,70.81,70.8,70.81,2
20191201|2018-08-09 13:30,9,70.8,70.8,70.8,70.8,1
20191201|2018-08-10 03:30,10,70.51,70.51,70.51,70.51,1
20191201|2018-08-10 06:00,10,70.8,70.8,70.8,70.8,1
20191201|2018-08-10 07:00,10,71.04,71.04,71.04,71.04,1
20191201|2018-08-10 08:00,10,70.74,70.77,70.67,70.73,5
20191201|2018-08-10 08:30,10,70.87,70.89,70.87,70.89,2
20191201|2018-08-10 09:00,10,70.89,70.89,70.89,70.89,2
20191201|2018-08-10 11:00,10,71.28,71.28,71.28,71.28,1
20191201|2018-08-10 11:30,10,71.3,71.3,71.23,71.23,3
20191201|2018-08-10 13:30,10,71.15,71.15,71.15,71.15,1
20191201|2018-08-13 09:00,13,70.98,71.02,70.98,71.02,2
20191201|2018-08-13 10:30,13,70.76,70.76,70.13,70.13,41
20191201|2018-08-13 11:00,13,69.77,69.77,69.77,69.77,1
20191201|2018-08-13 13:00,13,70.39,70.39,70.39,70.39,3
20191201|2018-08-14 04:00,14,71.39,71.39,71.39,71.39,1
20191201|2018-08-14 06:00,14,71.68,71.7,71.68,71.7,2
20191201|2018-08-14 06:30,14,71.68,71.68,71.68,71.68,1
20191201|2018-08-14 07:30,14,71.81,71.81,71.81,71.81,1
20191201|2018-08-14 08:00,14,71.9,72.06,71.9,72.06,3
20191201|2018-08-14 08:30,14,72.05,72.06,71.89,71.89,4
20191201|2018-08-14 09:00,14,71.83,71.83,71.83,71.83,1
20191201|2018-08-14 10:00,14,71.5,71.5,71.5,71.5,1
20191201|2018-08-14 10:30,14,71.01,71.01,71.01,71.01,5
20191201|2018-08-14 15:30,14,70.9,70.9,70.9,70.9,1
20191201|2018-08-15 02:00,15,70.78,70.78,70.65,70.65,4
20191201|2018-08-15 03:00,15,70.43,70.56,70.43,70.56,2
20191201|2018-08-15 03:30,15,70.41,70.41,70.41,70.41,1
20191201|2018-08-15 04:00,15,70.4,70.41,70.4,70.41,35
20191201|2018-08-15 05:30,15,70.4,70.4,70.4,70.4,5
20191201|2018-08-15 07:30,15,70.51,70.51,70.51,70.51,1
20191201|2018-08-15 08:00,15,70.59,70.59,70.59,70.59,3
20191201|2018-08-15 09:00,15,69.95,69.95,69.95,69.95,10
20191201|2018-08-15 09:30,15,69.62,69.62,69.35,69.35,6
20191201|2018-08-15 10:30,15,69.55,69.55,69.39,69.49,3
20191201|2018-08-15 11:00,15,69.39,69.39,69.39,69.39,1
20191201|2018-08-15 11:30,15,69.66,69.7,69.66,69.7,2
20191201|2018-08-15 12:00,15,69.64,69.64,69.64,69.64,3
20191201|2018-08-15 12:30,15,69.99,69.99,69.89,69.89,2
20191201|2018-08-16 03:00,16,69.96,69.96,69.96,69.96,1
20191201|2018-08-16 04:30,16,69.81,69.81,69.79,69.79,2
20191201|2018-08-16 07:30,16,69.92,69.93,69.9,69.93,65
20191201|2018-08-16 09:30,16,69.79,69.79,69.79,69.79,1
20191201|2018-08-16 10:00,16,69.57,69.57,69.57,69.57,1
20191201|2018-08-16 11:30,16,69.91,69.91,69.91,69.91,1
20191201|2018-08-16 12:30,16,69.85,69.85,69.85,69.85,1
20191201|2018-08-16 13:00,16,69.96,70.04,69.96,70.04,4
20191201|2018-08-16 13:30,16,69.95,69.95,69.95,69.95,1
20191201|2018-08-17 01:30,17,69.95,69.95,69.95,69.95,1
20191201|2018-08-17 02:00,17,70.04,70.04,70.04,70.04,1
20191201|2018-08-17 05:00,17,70.48,70.49,70.48,70.49,2
20191201|2018-08-17 08:30,17,70.67,70.67,70.67,70.67,1
20191201|2018-08-17 10:00,17,70.28,70.28,70.28,70.28,1
20191201|2018-08-17 11:00,17,70.2,70.2,70.19,70.19,27
20191201|2018-08-17 11:30,17,70.19,70.19,70.19,70.19,3
20191201|2018-08-17 14:00,17,70.17,70.17,70.17,70.17,1
20191201|2018-08-20 05:00,20,70.32,70.32,70.32,70.32,1
20191201|2018-08-20 08:00,20,70.19,70.19,70.16,70.16,3
20191201|2018-08-20 09:00,20,70.48,70.66,70.48,70.66,2
20191201|2018-08-20 09:30,20,70.4,70.4,70.4,70.4,1
20191201|2018-08-20 10:30,20,70.19,70.19,70.19,70.19,1
20191201|2018-08-20 12:00,20,70.19,70.19,70.19,70.19,1
20191201|2018-08-20 13:00,20,70.55,70.55,70.52,70.52,2
20191201|2018-08-20 13:30,20,70.43,70.43,70.43,70.43,1
20191201|2018-08-21 01:00,21,70.54,70.54,70.54,70.54,1
20191201|2018-08-21 07:30,21,70.72,70.72,70.72,70.72,1
20191201|2018-08-21 08:30,21,70.94,70.94,70.94,70.94,1
20191201|2018-08-21 09:00,21,70.73,70.73,70.73,70.73,1
20191201|2018-08-21 09:30,21,70.73,70.73,70.73,70.73,1
20191201|2018-08-21 12:00,21,70.62,70.62,70.62,70.62,1
20191201|2018-08-21 13:00,21,70.52,70.6,70.52,70.6,2
20191201|2018-08-21 14:00,21,70.34,70.34,70.34,70.34,1
20191201|2018-08-22 03:30,22,70.98,70.98,70.98,70.98,1
20191201|2018-08-22 04:30,22,71.22,71.22,71.22,71.22,1
20191201|2018-08-22 06:00,22,71.54,71.54,71.54,71.54,1
20191201|2018-08-22 08:00,22,71.54,71.54,71.54,71.54,1
20191201|2018-08-22 08:30,22,71.65,71.68,71.65,71.66,14
20191201|2018-08-22 09:00,22,71.73,71.75,71.73,71.75,2
20191201|2018-08-22 09:30,22,71.41,71.78,71.41,71.78,4
20191201|2018-08-22 10:00,22,71.97,71.97,71.97,71.97,2
20191201|2018-08-22 11:00,22,72.2,72.2,72.15,72.15,20
20191201|2018-08-22 13:00,22,72.35,72.35,72.25,72.25,2
20191201|2018-08-22 13:30,22,72.34,72.34,72.34,72.34,1
20191201|2018-08-22 15:00,22,72.3,72.3,72.3,72.3,1
20191201|2018-08-22 19:00,23,72.31,72.31,72.31,72.31,10
20191201|2018-08-23 10:30,23,72.36,72.36,72.36,72.36,1
20191201|2018-08-23 11:30,23,72.4,72.4,72.4,72.4,1
20191201|2018-08-23 14:30,23,72.45,72.45,72.45,72.45,1
20191201|2018-08-24 08:00,24,73.39,73.39,73.39,73.39,2
20191201|2018-08-24 08:30,24,73.34,73.34,73.34,73.34,1
20191201|2018-08-24 09:00,24,73.48,73.48,73.48,73.48,1
20191201|2018-08-24 10:30,24,73.5,73.5,73.34,73.34,2
20191201|2018-08-24 11:00,24,73.38,73.38,73.29,73.29,2
20191201|2018-08-27 03:30,27,73.05,73.05,73.05,73.05,2
20191201|2018-08-27 08:00,27,73.3,73.3,73.3,73.3,1
20191201|2018-08-27 09:00,27,73.3,73.3,73.3,73.3,1
20191201|2018-08-27 11:30,27,73.28,73.28,73.28,73.28,1
20191201|2018-08-27 13:00,27,73.38,73.4,73.38,73.4,2
20191201|2018-08-28 08:30,28,73.68,73.68,73.68,73.68,1
20191201|2018-08-28 09:00,28,73.61,73.61,73.61,73.61,1
20191201|2018-08-28 10:30,28,73.39,73.45,73.38,73.38,3
20191201|2018-08-28 12:30,28,73.22,73.22,73.22,73.22,2
20191201|2018-08-29 07:30,29,73.74,73.74,73.74,73.74,1
20191201|2018-08-29 08:00,29,73.64,73.64,73.64,73.64,1
20191201|2018-08-29 09:30,29,73.82,73.82,73.82,73.82,1
20191201|2018-08-29 10:00,29,73.71,73.71,73.68,73.68,3
20191201|2018-08-29 10:30,29,73.59,73.81,73.57,73.81,12
20191201|2018-08-29 11:30,29,73.84,73.87,73.84,73.87,2
20191201|2018-08-30 00:00,30,74.12,74.12,74.12,74.12,1
20191201|2018-08-30 03:00,30,74.03,74.03,74.03,74.03,1
20191201|2018-08-30 04:30,30,74.14,74.14,74.14,74.14,1
20191201|2018-08-30 08:30,30,74.19,74.19,74.19,74.19,1
20191201|2018-08-30 13:00,30,74.43,74.43,74.43,74.43,1
20191201|2018-08-30 14:00,30,74.18,74.18,74.18,74.18,1
20191201|2018-08-30 15:00,30,74.29,74.29,74.29,74.29,3
20191201|2018-08-31 04:00,31,74.17,74.17,74.17,74.17,1
20191201|2018-08-31 06:30,31,74.12,74.12,74.12,74.12,1
20191201|2018-08-31 07:30,31,74.07,74.07,74.07,74.07,1
20191201|2018-08-31 08:00,31,74.05,74.05,74.05,74.05,1
20191201|2018-09-03 03:00,4,74.31,74.31,74.31,74.31,1
20191201|2018-09-03 03:30,4,74.43,74.43,74.43,74.43,1
20191201|2018-09-03 05:00,4,74.47,74.56,74.47,74.56,6
20191201|2018-09-03 05:30,4,74.35,74.35,74.35,74.35,11
20191201|2018-09-03 08:00,4,74.55,74.58,74.53,74.56,10
20191201|2018-09-03 09:00,4,74.66,74.66,74.66,74.66,1
20191201|2018-09-03 11:00,4,74.4,74.44,74.4,74.44,3
20191201|2018-09-03 11:30,4,74.47,74.47,74.47,74.47,1
20191201|2018-09-04 01:30,4,74.36,74.39,74.36,74.39,2
20191201|2018-09-04 02:30,4,74.71,74.71,74.71,74.71,1
20191201|2018-09-04 03:00,4,74.86,74.86,74.86,74.86,1
20191201|2018-09-04 03:30,4,74.98,75.21,74.98,75.21,3
20191201|2018-09-04 04:00,4,75.17,75.17,75.17,75.17,1
20191201|2018-09-04 08:00,4,74.86,74.86,74.86,74.86,1
20191201|2018-09-04 09:00,4,74.85,74.85,74.73,74.73,4
20191201|2018-09-04 10:30,4,74.52,74.52,74.51,74.51,3
20191201|2018-09-04 14:00,4,73.86,73.86,73.86,73.86,1
20191201|2018-09-04 14:30,4,73.86,73.92,73.86,73.92,2
20191201|2018-09-05 00:00,5,74,74,74,74,1
20191201|2018-09-05 02:00,5,74.01,74.01,74.01,74.01,1
20191201|2018-09-05 04:00,5,74.01,74.01,74.01,74.01,1
20191201|2018-09-05 04:30,5,73.82,73.82,73.64,73.64,13
20191201|2018-09-05 06:00,5,73.88,73.91,73.88,73.91,3
20191201|2018-09-05 06:30,5,73.97,73.97,73.97,73.97,1
20191201|2018-09-05 07:00,5,73.87,73.88,73.85,73.85,12
20191201|2018-09-05 08:00,5,73.89,73.89,73.8,73.8,2
20191201|2018-09-05 08:30,5,74.23,74.23,74.23,74.23,1
20191201|2018-09-05 09:00,5,73.75,73.75,73.75,73.75,1
20191201|2018-09-05 09:30,5,73.6,73.73,73.6,73.7,3
20191201|2018-09-05 10:30,5,73.61,73.61,73.58,73.6,4
20191201|2018-09-05 11:30,5,73.67,73.67,73.67,73.67,1
20191201|2018-09-05 13:00,5,73.56,73.56,73.56,73.56,1
20191201|2018-09-05 15:30,5,73.45,73.45,73.45,73.45,1
20191201|2018-09-06 03:30,6,73.66,73.66,73.66,73.66,2
20191201|2018-09-06 05:00,6,73.96,73.96,73.84,73.84,3
20191201|2018-09-06 05:30,6,73.82,73.82,73.76,73.76,7
20191201|2018-09-06 07:00,6,73.82,73.84,73.82,73.84,3
20191201|2018-09-06 09:00,6,73.86,73.89,73.86,73.89,3
20191201|2018-09-06 09:30,6,73.77,73.77,73.72,73.73,13
20191201|2018-09-06 10:00,6,73.73,73.73,72.96,72.96,3
20191201|2018-09-06 10:30,6,72.43,72.54,72.43,72.54,2
20191201|2018-09-06 12:30,6,72.99,72.99,72.99,72.99,1
20191201|2018-09-06 13:00,6,72.98,72.99,72.97,72.97,6
20191201|2018-09-07 00:00,7,72.93,72.93,72.93,72.93,1
20191201|2018-09-07 02:30,7,73.07,73.07,73.07,73.07,1
20191201|2018-09-07 03:30,7,73.1,73.1,73.1,73.1,1
20191201|2018-09-07 05:30,7,73.05,73.05,73.05,73.05,1
20191201|2018-09-07 07:30,7,73.22,73.22,73.22,73.22,1
20191201|2018-09-07 08:00,7,72.76,72.76,72.76,72.76,1
20191201|2018-09-07 08:30,7,72.67,72.76,72.67,72.76,11
20191201|2018-09-07 11:30,7,72.76,72.86,72.76,72.86,6
20191201|2018-09-07 13:00,7,73.09,73.09,73.09,73.09,1
20191201|2018-09-07 13:30,7,73.34,73.34,73.34,73.34,9
20191201|2018-09-07 15:00,7,73.34,73.34,73.34,73.34,4
20191201|2018-09-10 04:00,10,73.99,73.99,73.99,73.99,1
20191201|2018-09-10 07:30,10,73.62,73.62,73.62,73.62,1
20191201|2018-09-10 08:00,10,73.78,73.78,73.78,73.78,1
20191201|2018-09-10 08:30,10,73.75,73.92,73.75,73.92,2
20191201|2018-09-10 09:00,10,73.87,73.96,73.87,73.96,2
20191201|2018-09-10 09:30,10,73.55,73.55,73.55,73.55,16
20191201|2018-09-10 10:00,10,73.63,73.71,73.6,73.6,23
20191201|2018-09-10 10:30,10,73.57,73.8,73.34,73.34,43
20191201|2018-09-10 11:00,10,73.32,73.32,73.32,73.32,10
20191201|2018-09-10 12:00,10,73.34,73.34,73.34,73.34,2
20191201|2018-09-10 13:00,10,73.44,73.45,73.44,73.45,2
20191201|2018-09-10 13:30,10,73.45,73.45,73.45,73.45,2
20191201|2018-09-11 02:30,11,73.74,73.74,73.73,73.73,8
20191201|2018-09-11 03:00,11,73.87,73.87,73.87,73.87,1
20191201|2018-09-11 04:00,11,74.01,74.01,74.01,74.01,1
20191201|2018-09-11 05:00,11,73.8,73.88,73.8,73.88,18
20191201|2018-09-11 05:30,11,73.88,73.92,73.88,73.92,7
20191201|2018-09-11 06:00,11,73.93,73.93,73.9,73.9,2
20191201|2018-09-11 08:00,11,73.75,73.75,73.75,73.75,1
20191201|2018-09-11 08:30,11,73.83,73.83,73.78,73.78,9
20191201|2018-09-11 09:00,11,73.9,74.17,73.9,74.17,26
20191201|2018-09-11 10:00,11,74.43,74.43,74.43,74.43,1
20191201|2018-09-11 11:00,11,74.55,74.56,74.55,74.56,24
20191201|2018-09-11 11:30,11,74.51,74.54,74.51,74.54,8
20191201|2018-09-11 12:00,11,74.74,74.74,74.74,74.74,1
20191201|2018-09-11 12:30,11,74.76,74.8,74.74,74.75,15
20191201|2018-09-11 13:00,11,74.78,74.78,74.74,74.74,2
20191201|2018-09-11 23:30,12,74.84,74.84,74.84,74.84,1
20191201|2018-09-12 04:30,12,74.52,74.52,74.52,74.52,1
20191201|2018-09-12 05:00,12,74.71,74.79,74.71,74.79,2
20191201|2018-09-12 06:00,12,74.75,74.75,74.75,74.75,1
20191201|2018-09-12 07:30,12,74.79,74.79,74.78,74.78,2
20191201|2018-09-12 08:00,12,74.78,74.8,74.78,74.8,2
20191201|2018-09-12 08:30,12,74.91,74.91,74.91,74.91,1
20191201|2018-09-12 09:00,12,74.94,75.07,74.94,75.07,2
20191201|2018-09-12 09:30,12,75.06,75.25,75.06,75.17,6
20191201|2018-09-12 10:00,12,75.23,75.23,75.23,75.23,1
20191201|2018-09-12 11:00,12,75,75,75,75,2
20191201|2018-09-12 12:00,12,75.43,75.43,75.42,75.42,2
20191201|2018-09-12 12:30,12,75.43,75.58,75.43,75.58,12
20191201|2018-09-12 13:00,12,75.38,75.38,75.35,75.35,3
20191201|2018-09-12 13:30,12,75.27,75.31,75.27,75.31,2
20191201|2018-09-13 03:00,13,75.08,75.08,74.9,74.9,3
20191201|2018-09-13 07:30,13,75.04,75.04,75.04,75.04,2
20191201|2018-09-13 09:00,13,74.96,74.96,73.96,73.96,4
20191201|2018-09-13 09:30,13,74.09,74.18,74.09,74.18,2
20191201|2018-09-13 10:30,13,74.04,74.04,74.04,74.04,3
20191201|2018-09-13 12:00,13,74.18,74.26,74.18,74.26,3
20191201|2018-09-13 13:00,13,73.99,74.05,73.99,74.05,3
20191201|2018-09-14 03:30,14,74.21,74.21,74.21,74.21,1
20191201|2018-09-14 05:30,14,74.12,74.12,74.12,74.12,4
20191201|2018-09-14 07:30,14,74.11,74.11,74.11,74.11,1
20191201|2018-09-14 08:00,14,74.16,74.16,74.16,74.16,2
20191201|2018-09-14 08:30,14,74.11,74.11,74.11,74.11,1
20191201|2018-09-14 09:00,14,73.95,73.95,73.95,73.95,1
20191201|2018-09-14 10:00,14,73.73,73.78,73.73,73.78,3
20191201|2018-09-14 10:30,14,74.51,74.51,74.51,74.51,1
20191201|2018-09-17 02:30,17,74.32,74.32,74.32,74.32,1
20191201|2018-09-17 03:00,17,74.37,74.37,74.37,74.37,1
20191201|2018-09-17 03:30,17,74.48,74.48,74.48,74.48,1
20191201|2018-09-17 08:30,17,74.82,74.82,74.82,74.82,1
20191201|2018-09-17 12:00,17,74.02,74.02,74.02,74.02,1
20191201|2018-09-17 12:30,17,74.27,74.27,74.27,74.27,1
20191201|2018-09-17 13:00,17,74.18,74.18,74.18,74.18,5
20191201|2018-09-17 13:30,17,74.09,74.09,74.09,74.09,5
20191201|2018-09-18 03:00,18,74.09,74.09,74.09,74.09,1
20191201|2018-09-18 06:00,18,75.05,75.05,75.05,75.05,1
20191201|2018-09-18 06:30,18,74.92,74.92,74.91,74.91,2
20191201|2018-09-18 07:00,18,75.01,75.01,75.01,75.01,1
20191201|2018-09-18 08:30,18,75.35,75.35,75.35,75.35,1
20191201|2018-09-18 11:30,18,74.76,74.76,74.76,74.76,2
20191201|2018-09-18 14:00,18,74.89,74.89,74.89,74.89,2
20191201|2018-09-19 04:30,19,74.8,74.8,74.8,74.8,1
20191201|2018-09-19 06:30,19,74.69,74.72,74.69,74.72,3
20191201|2018-09-19 07:00,19,74.67,74.67,74.67,74.67,1
20191201|2018-09-19 10:30,19,75.09,75.09,75.09,75.09,1
20191201|2018-09-19 11:00,19,74.96,74.96,74.96,74.96,1
20191201|2018-09-19 12:30,19,75.19,75.2,75.19,75.19,6
20191201|2018-09-19 13:00,19,75.19,75.19,75.17,75.17,5
20191201|2018-09-19 14:30,19,75.05,75.05,75.05,75.05,1
20191201|2018-09-20 03:30,20,75.4,75.4,75.4,75.4,1
20191201|2018-09-20 06:00,20,75.4,75.4,75.05,75.05,3
20191201|2018-09-20 06:30,20,75.13,75.13,74.89,74.89,9
20191201|2018-09-20 07:00,20,74.93,74.93,74.93,74.93,2
20191201|2018-09-20 15:00,20,74.61,74.61,74.61,74.61,1
20191201|2018-09-21 01:00,21,74.94,74.95,74.94,74.95,7
20191201|2018-09-21 02:30,21,74.89,74.89,74.89,74.89,2
20191201|2018-09-21 03:00,21,74.93,74.93,74.93,74.93,1
20191201|2018-09-21 03:30,21,75.18,75.18,75.18,75.18,2
20191201|2018-09-21 04:00,21,75.25,75.25,75.24,75.25,4
20191201|2018-09-21 04:30,21,75.16,75.16,75.16,75.16,1
20191201|2018-09-21 07:30,21,75.2,75.21,75.2,75.21,2
20191201|2018-09-21 08:00,21,75.37,75.37,75.37,75.37,1
20191201|2018-09-21 08:30,21,75.3,75.32,75.29,75.3,9
20191201|2018-09-21 09:00,21,75.24,75.6,75.12,75.6,4
20191201|2018-09-21 10:00,21,74.37,74.37,74.37,74.37,1
20191201|2018-09-21 10:30,21,74.6,74.6,74.29,74.29,3
20191201|2018-09-21 11:00,21,74.56,74.63,74.56,74.63,2
20191201|2018-09-21 14:00,21,74.55,74.55,74.55,74.55,1
20191201|2018-09-24 00:30,24,75.73,75.73,75.73,75.73,1
20191201|2018-09-24 04:00,24,76.13,76.14,76.13,76.14,11
20191201|2018-09-24 05:30,24,76.05,76.05,76.05,76.05,1
20191201|2018-09-24 06:00,24,76.08,76.08,76.08,76.08,1
20191201|2018-09-24 06:30,24,76.07,76.07,76.07,76.07,1
20191201|2018-09-24 07:00,24,76.02,76.02,76.02,76.02,1
20191201|2018-09-24 09:00,24,76.14,76.14,75.98,75.99,4
20191201|2018-09-24 10:00,24,76.11,76.18,76.11,76.18,2
20191201|2018-09-24 11:00,24,76.34,76.34,76.34,76.34,1
20191201|2018-09-24 13:30,24,76.48,76.53,76.48,76.53,2
20191201|2018-09-24 14:00,24,76.57,76.57,76.57,76.57,1
20191201|2018-09-25 00:30,25,76.55,76.55,76.55,76.55,2
20191201|2018-09-25 01:00,25,76.7,76.7,76.7,76.7,1
20191201|2018-09-25 02:30,25,76.61,76.61,76.61,76.61,1
20191201|2018-09-25 03:30,25,77,77,76.99,76.99,2
20191201|2018-09-25 05:30,25,76.99,76.99,76.99,76.99,10
20191201|2018-09-25 06:00,25,76.83,76.83,76.83,76.83,1
20191201|2018-09-25 07:30,25,76.87,76.87,76.87,76.87,2
20191201|2018-09-25 08:00,25,76.98,76.98,76.97,76.97,3
20191201|2018-09-25 08:30,25,76.94,76.94,76.78,76.78,26
20191201|2018-09-25 09:00,25,76.96,77.06,76.88,76.99,39
20191201|2018-09-25 09:30,25,76.98,77.15,76.91,77.15,41
20191201|2018-09-25 10:00,25,77.05,77.11,76.97,77.11,7
20191201|2018-09-25 10:30,25,77.09,77.09,77.05,77.05,2
20191201|2018-09-25 11:30,25,77.01,77.01,77.01,77.01,1
20191201|2018-09-25 12:30,25,77.03,77.03,76.88,76.88,2
20191201|2018-09-25 14:00,25,76.94,76.94,76.86,76.86,11
20191201|2018-09-25 20:30,26,76.83,76.83,76.83,76.83,1
20191201|2018-09-26 01:30,26,77.05,77.07,77.05,77.07,2
20191201|2018-09-26 02:00,26,77.13,77.13,77.13,77.13,1
20191201|2018-09-26 02:30,26,77.03,77.03,77.03,77.03,1
20191201|2018-09-26 03:00,26,77.12,77.16,77.12,77.16,4
20191201|2018-09-26 03:30,26,77,77,77,77,1
20191201|2018-09-26 04:30,26,76.94,76.94,76.94,76.94,1
20191201|2018-09-26 06:30,26,76.65,76.65,76.62,76.62,2
20191201|2018-09-26 07:00,26,76.73,76.73,76.73,76.73,2
20191201|2018-09-26 07:30,26,76.71,76.79,76.71,76.79,2
20191201|2018-09-26 09:00,26,76.71,76.81,76.7,76.72,38
20191201|2018-09-26 09:30,26,76.62,77.16,76.62,76.85,19
20191201|2018-09-26 10:00,26,76.86,76.9,76.86,76.9,3
20191201|2018-09-26 10:30,26,76.92,76.92,76.83,76.9,19
20191201|2018-09-26 11:00,26,76.91,76.96,76.91,76.96,4
20191201|2018-09-26 12:00,26,76.97,76.97,76.95,76.95,13
20191201|2018-09-26 13:00,26,76.78,76.78,76.77,76.77,2
20191201|2018-09-26 15:00,26,77,77,77,77,1
20191201|2018-09-27 01:00,27,77.29,77.29,77.29,77.29,1
20191201|2018-09-27 02:00,27,77.41,77.41,77.39,77.39,4
20191201|2018-09-27 03:30,27,77.57,77.57,77.29,77.29,6
20191201|2018-09-27 08:00,27,77.31,77.31,77.25,77.28,11
20191201|2018-09-27 08:30,27,77.07,77.07,77.07,77.07,1
20191201|2018-09-27 09:00,27,76.99,77.18,76.99,77.12,51
20191201|2018-09-27 09:30,27,77.17,77.19,77.02,77.04,8
20191201|2018-09-27 10:00,27,77.07,77.13,77,77.05,7
20191201|2018-09-27 10:30,27,77.13,77.2,77.13,77.2,4
20191201|2018-09-27 11:00,27,77.17,77.2,77.17,77.2,2
20191201|2018-09-27 12:00,27,76.99,77.04,76.99,77.04,11
20191201|2018-09-27 12:30,27,77.04,77.18,77.03,77.17,6
20191201|2018-09-27 13:00,27,77.11,77.28,77.07,77.28,29
20191201|2018-09-27 13:30,27,77.35,77.35,77.29,77.32,4
20191201|2018-09-27 14:30,27,77.33,77.33,77.33,77.33,1
20191201|2018-09-27 15:00,27,77.19,77.19,77.19,77.19,1
20191201|2018-09-28 03:30,28,77.34,77.34,77.34,77.34,1
20191201|2018-09-28 04:30,28,77.54,77.54,77.54,77.54,1
20191201|2018-09-28 05:30,28,77.4,77.4,77.4,77.4,1
20191201|2018-09-28 06:00,28,77.44,77.44,77.44,77.44,1
20191201|2018-09-28 07:00,28,77.36,77.36,77.36,77.36,1
20191201|2018-09-28 07:30,28,77.59,77.59,77.59,77.59,1
20191201|2018-09-28 08:00,28,77.51,77.53,77.51,77.53,10
20191201|2018-09-28 08:30,28,77.6,77.66,77.6,77.66,2
20191201|2018-09-28 09:00,28,77.67,78.16,77.67,78.16,17
20191201|2018-09-28 09:30,28,78.13,78.14,78.13,78.14,20
20191201|2018-09-28 10:00,28,78.12,78.38,78.12,78.38,61
20191201|2018-09-28 10:30,28,78.37,78.46,78.34,78.46,18
20191201|2018-09-28 11:00,28,78.46,78.55,78.46,78.51,7
20191201|2018-09-28 11:30,28,78.57,78.78,78.38,78.78,46
20191201|2018-09-28 12:00,28,78.68,78.71,78.49,78.49,11
20191201|2018-09-28 12:30,28,78.53,78.53,78.4,78.43,11
20191201|2018-09-28 13:00,28,78.43,78.51,78.22,78.28,32
20191201|2018-09-28 13:30,28,78.21,78.3,78.2,78.29,22
20191201|2018-09-28 14:00,28,78.28,78.28,78.28,78.28,1
20191201|2018-10-01 02:30,1,78.38,78.38,78.38,78.38,1
20191201|2018-10-01 03:00,1,78.29,78.29,78.29,78.29,1
20191201|2018-10-01 03:30,1,78.32,78.32,78.32,78.32,1
20191201|2018-10-01 04:00,1,78.3,78.3,78.3,78.3,2
20191201|2018-10-01 07:00,1,78.45,78.45,78.45,78.45,1
20191201|2018-10-01 07:30,1,78.48,78.48,78.44,78.45,4
20191201|2018-10-01 08:00,1,78.31,78.44,78.15,78.44,16
20191201|2018-10-01 08:30,1,78.35,78.7,78.35,78.66,4
20191201|2018-10-01 09:00,1,78.95,78.95,78.95,78.95,1
20191201|2018-10-01 11:30,1,79.63,79.63,79.54,79.54,2
20191201|2018-10-01 12:00,1,79.78,79.78,79.78,79.78,10
20191201|2018-10-01 13:00,1,80.23,80.23,80.23,80.23,4
20191201|2018-10-01 14:00,1,80.42,80.46,80.36,80.36,12
20191201|2018-10-01 14:30,1,80.31,80.31,80.31,80.31,1
20191201|2018-10-02 01:30,2,80.44,80.44,80.44,80.44,1
20191201|2018-10-02 02:30,2,80.19,80.19,80.19,80.19,1
20191201|2018-10-02 04:30,2,79.9,79.9,79.87,79.87,2
20191201|2018-10-02 05:30,2,79.97,79.97,79.97,79.97,1
20191201|2018-10-02 06:30,2,80.11,80.11,80.11,80.11,1
20191201|2018-10-02 07:00,2,80.13,80.13,80.13,80.13,1
20191201|2018-10-02 07:30,2,80.19,80.19,80.19,80.19,2
20191201|2018-10-02 08:00,2,80.26,80.26,80.26,80.26,1
20191201|2018-10-02 08:30,2,80.18,80.18,80.18,80.18,1
20191201|2018-10-02 09:00,2,80.08,80.08,80.08,80.08,1
20191201|2018-10-02 09:30,2,80.22,80.22,80.22,80.22,1
20191201|2018-10-02 10:00,2,80.27,80.27,80.22,80.22,4
20191201|2018-10-02 11:00,2,80.43,80.43,80.43,80.43,1
20191201|2018-10-02 11:30,2,80.29,80.29,80.29,80.29,1
20191201|2018-10-02 12:00,2,80.26,80.27,80.22,80.22,6
20191201|2018-10-02 12:30,2,80.16,80.16,80.16,80.16,12
20191201|2018-10-02 13:00,2,80.15,80.36,80.13,80.31,47
20191201|2018-10-02 13:30,2,80.17,80.17,80.02,80.07,32
20191201|2018-10-02 14:00,2,80.06,80.06,80.06,80.06,2
20191201|2018-10-02 15:30,2,80.18,80.18,80.18,80.18,1
20191201|2018-10-03 02:30,3,80.54,80.54,80.54,80.54,1
20191201|2018-10-03 04:00,3,80.65,80.65,80.65,80.65,1
20191201|2018-10-03 05:00,3,80.3,80.43,80.3,80.43,3
20191201|2018-10-03 07:00,3,80.33,80.35,80.33,80.35,10
20191201|2018-10-03 08:00,3,80.23,80.25,80.23,80.25,2
20191201|2018-10-03 08:30,3,80.17,80.17,80.16,80.16,2
20191201|2018-10-03 09:00,3,80.14,80.23,80.14,80.23,8
20191201|2018-10-03 09:30,3,80.06,80.62,79.69,80.6,25
20191201|2018-10-03 10:00,3,80.84,80.87,80.41,80.41,10
20191201|2018-10-03 10:30,3,80.41,80.54,80.27,80.54,8
20191201|2018-10-03 11:30,3,80.7,80.72,80.69,80.69,8
20191201|2018-10-03 12:00,3,80.91,81.25,80.91,81.25,4
20191201|2018-10-03 12:30,3,81.47,81.86,81.47,81.86,3
20191201|2018-10-03 13:00,3,81.67,81.69,81.67,81.69,2
20191201|2018-10-03 13:30,3,81.49,81.49,81.49,81.49,4
20191201|2018-10-03 14:30,3,81.33,81.33,81.33,81.33,1
20191201|2018-10-04 02:30,4,81.69,81.69,81.69,81.69,1
20191201|2018-10-04 05:30,4,81.39,81.39,81.34,81.34,3
20191201|2018-10-04 08:00,4,81.41,81.41,81.41,81.41,1
20191201|2018-10-04 08:30,4,81.39,81.43,81.18,81.43,6
20191201|2018-10-04 09:00,4,81.4,81.4,81.4,81.4,1
20191201|2018-10-04 09:30,4,81.21,81.21,81.08,81.08,6
20191201|2018-10-04 10:00,4,81.13,81.31,80.97,81.31,24
20191201|2018-10-04 10:30,4,80.95,80.95,80.95,80.95,2
20191201|2018-10-04 11:00,4,80.85,80.86,80.62,80.86,4
20191201|2018-10-04 12:00,4,80.63,80.63,80.63,80.63,1
20191201|2018-10-04 12:30,4,80.28,80.3,79.92,80.3,13
20191201|2018-10-04 13:00,4,80.27,80.31,80.22,80.22,4
20191201|2018-10-04 13:30,4,80.35,80.43,80.32,80.43,19
20191201|2018-10-04 15:00,4,80.42,80.42,80.42,80.42,1
20191201|2018-10-04 19:00,5,80.69,80.69,80.69,80.69,1
20191201|2018-10-04 21:00,5,80.68,80.68,80.68,80.68,1
20191201|2018-10-05 03:30,5,80.32,80.32,80.32,80.32,1
20191201|2018-10-05 04:00,5,80.6,80.73,80.58,80.73,3
20191201|2018-10-05 04:30,5,80.77,80.81,80.77,80.81,2
20191201|2018-10-05 05:30,5,80.63,80.63,80.63,80.63,1
20191201|2018-10-05 06:00,5,80.25,80.25,80.25,80.25,1
20191201|2018-10-05 06:30,5,80.33,80.48,80.33,80.48,4
20191201|2018-10-05 07:00,5,80.49,80.49,80.49,80.49,1
20191201|2018-10-05 07:30,5,80.35,80.35,80.35,80.35,1
20191201|2018-10-05 08:00,5,80.48,80.48,80.48,80.48,7
20191201|2018-10-05 08:30,5,80.45,80.45,80.11,80.45,33
20191201|2018-10-05 09:00,5,80.75,80.8,80.71,80.74,23
20191201|2018-10-05 10:00,5,80.73,80.9,80.57,80.82,70
20191201|2018-10-05 10:30,5,80.75,80.77,80.49,80.49,12
20191201|2018-10-05 11:30,5,80.64,80.91,80.64,80.81,5
20191201|2018-10-05 12:00,5,80.8,80.8,80.71,80.71,8
20191201|2018-10-05 12:30,5,80.71,80.72,80.71,80.72,2
20191201|2018-10-05 13:00,5,80.53,80.56,80.52,80.56,17
20191201|2018-10-05 13:30,5,80.31,80.31,80.3,80.3,20
20191201|2018-10-05 14:30,5,80.39,80.39,80.39,80.39,4
20191201|2018-10-07 20:00,8,79.71,79.71,79.68,79.68,5
20191201|2018-10-07 22:30,8,79.74,79.8,79.74,79.8,19
20191201|2018-10-08 02:30,8,79.73,79.73,79.73,79.73,1
20191201|2018-10-08 03:00,8,79.58,79.58,79.5,79.5,2
20191201|2018-10-08 07:00,8,79.58,79.59,79.53,79.58,7
20191201|2018-10-08 07:30,8,79.54,79.54,79.41,79.46,6
20191201|2018-10-08 08:00,8,79.52,79.68,79.52,79.68,13
20191201|2018-10-08 08:30,8,79.71,80.15,79.71,80.15,36
20191201|2018-10-08 09:00,8,80.19,80.22,79.95,79.96,65
20191201|2018-10-08 10:00,8,79.72,79.89,79.72,79.89,2
20191201|2018-10-08 10:30,8,79.78,79.89,79.78,79.84,3
20191201|2018-10-08 11:30,8,79.8,79.83,79.8,79.83,11
20191201|2018-10-08 12:00,8,79.9,79.96,79.9,79.96,2
20191201|2018-10-08 12:30,8,80.07,80.07,80.07,80.07,1
20191201|2018-10-08 13:00,8,80.16,80.34,80.11,80.28,11
20191201|2018-10-08 13:30,8,80.21,80.21,80.21,80.21,1
20191201|2018-10-08 14:00,8,80.22,80.22,80.22,80.22,2
20191201|2018-10-09 03:00,9,80.61,80.65,80.52,80.65,8
20191201|2018-10-09 03:30,9,80.67,80.83,80.67,80.83,3
20191201|2018-10-09 04:00,9,80.78,81.03,80.75,81.03,4
20191201|2018-10-09 04:30,9,80.89,80.89,80.89,80.89,1
20191201|2018-10-09 06:30,9,80.58,80.58,80.58,80.58,1
20191201|2018-10-09 07:00,9,80.57,80.58,80.56,80.58,4
20191201|2018-10-09 07:30,9,80.71,80.76,80.71,80.76,5
20191201|2018-10-09 08:00,9,80.78,80.79,80.51,80.51,3
20191201|2018-10-09 08:30,9,80.62,80.63,80.62,80.63,3
20191201|2018-10-09 09:00,9,80.26,80.3,80.26,80.3,13
20191201|2018-10-09 09:30,9,80.71,80.71,80.71,80.71,1
20191201|2018-10-09 10:00,9,80.8,80.95,80.78,80.88,172
20191201|2018-10-09 10:30,9,80.88,80.92,80.85,80.92,12
20191201|2018-10-09 11:00,9,80.82,80.82,80.82,80.82,1
20191201|2018-10-09 11:30,9,80.78,80.78,80.71,80.73,7
20191201|2018-10-09 12:00,9,80.82,80.91,80.82,80.91,2
20191201|2018-10-09 12:30,9,81.18,81.36,81.18,81.22,11
20191201|2018-10-09 13:00,9,81.15,81.21,81.15,81.16,6
20191201|2018-10-09 14:30,9,80.99,80.99,80.99,80.99,3
20191201|2018-10-10 01:30,10,81.04,81.04,81.04,81.04,2
20191201|2018-10-10 04:30,10,81.17,81.17,81.17,81.17,1
20191201|2018-10-10 07:30,10,80.93,80.93,80.86,80.86,2
20191201|2018-10-10 08:00,10,80.75,80.92,80.75,80.88,10
20191201|2018-10-10 09:00,10,80.51,80.51,80.3,80.35,20
20191201|2018-10-10 09:30,10,80.21,80.21,80.21,80.21,1
20191201|2018-10-10 10:00,10,79.81,80.14,79.81,80.14,3
20191201|2018-10-10 10:30,10,80.02,80.02,79.74,79.83,8
20191201|2018-10-10 11:00,10,79.77,79.77,79.66,79.66,2
20191201|2018-10-10 11:30,10,79.97,79.97,79.97,79.97,1
20191201|2018-10-10 13:00,10,79.7,79.7,79.7,79.7,1
20191201|2018-10-10 14:00,10,79.25,79.25,79.25,79.25,2
20191201|2018-10-10 15:30,10,79.08,79.12,79.08,79.12,2
20191201|2018-10-10 20:00,11,78.9,78.9,78.9,78.9,1
20191201|2018-10-10 23:00,11,78.33,78.33,78.33,78.33,1
20191201|2018-10-10 23:30,11,78.34,78.34,78.34,78.34,1
20191201|2018-10-11 00:00,11,78.4,78.4,78.21,78.21,2
20191201|2018-10-11 00:30,11,78.42,78.42,78.42,78.42,1
20191201|2018-10-11 04:30,11,78.37,78.37,78.37,78.37,1
20191201|2018-10-11 05:30,11,78.21,78.21,78.21,78.21,1
20191201|2018-10-11 06:00,11,78.4,78.4,78.39,78.4,7
20191201|2018-10-11 07:00,11,78.56,78.56,78.56,78.56,1
20191201|2018-10-11 08:00,11,78.72,78.72,78.61,78.61,2
20191201|2018-10-11 08:30,11,78.23,78.38,78.23,78.38,2
20191201|2018-10-11 09:00,11,78.38,78.38,78.2,78.2,6
20191201|2018-10-11 10:00,11,78.2,78.2,77.61,77.61,2
20191201|2018-10-11 10:30,11,77.83,78.03,77.82,78.01,13
20191201|2018-10-11 11:00,11,78.05,78.09,78.05,78.09,5
20191201|2018-10-11 11:30,11,78.01,78.01,78.01,78.01,1
20191201|2018-10-11 12:00,11,77.52,77.52,77.52,77.52,1
20191201|2018-10-11 12:30,11,77.55,77.55,77.55,77.55,1
20191201|2018-10-12 00:30,12,78.04,78.04,78.04,78.04,1
20191201|2018-10-12 03:00,12,77.87,77.97,77.87,77.97,2
20191201|2018-10-12 03:30,12,78.01,78.01,78.01,78.01,1
20191201|2018-10-12 04:30,12,78.03,78.03,78.03,78.03,1
20191201|2018-10-12 06:30,12,77.79,77.79,77.79,77.79,1
20191201|2018-10-12 07:30,12,77.96,77.96,77.87,77.9,14
20191201|2018-10-12 08:00,12,77.87,78,77.86,77.86,8
20191201|2018-10-12 08:30,12,77.63,77.63,77.63,77.63,1
20191201|2018-10-12 09:30,12,77.33,77.33,77.33,77.33,1
20191201|2018-10-12 10:00,12,77.45,77.48,77.45,77.48,2
20191201|2018-10-12 10:30,12,77.22,77.22,77.22,77.22,14
20191201|2018-10-12 11:00,12,76.8,76.8,76.78,76.79,34
20191201|2018-10-12 11:30,12,76.68,76.68,76.68,76.68,1
20191201|2018-10-12 12:00,12,76.89,76.9,76.89,76.9,4
20191201|2018-10-12 13:00,12,77.35,77.42,77.35,77.42,2
20191201|2018-10-15 03:30,15,77.91,78.04,77.91,78.04,2
20191201|2018-10-15 05:30,15,78.12,78.12,78.12,78.12,1
20191201|2018-10-15 08:30,15,77.26,77.28,77.1,77.1,67
20191201|2018-10-15 09:00,15,77.13,77.13,77.13,77.13,1
20191201|2018-10-15 09:30,15,77.38,77.44,77.38,77.39,3
20191201|2018-10-15 10:30,15,77.63,77.63,77.47,77.47,2
20191201|2018-10-15 11:30,15,77.55,77.55,77.55,77.55,1
20191201|2018-10-15 12:00,15,77.46,77.46,77.46,77.46,2
20191201|2018-10-15 12:30,15,77.61,77.64,77.61,77.64,3
20191201|2018-10-15 13:00,15,77.65,77.79,77.65,77.79,2
20191201|2018-10-15 13:30,15,77.8,77.8,77.8,77.8,1
20191201|2018-10-16 00:00,16,78.16,78.16,78.16,78.16,1
20191201|2018-10-16 02:30,16,77.59,77.59,77.59,77.59,1
20191201|2018-10-16 04:30,16,77.4,77.4,77.4,77.4,1
20191201|2018-10-16 05:00,16,77.39,77.39,77.39,77.39,1
20191201|2018-10-16 07:00,16,77.6,77.6,77.6,77.6,1
20191201|2018-10-16 08:30,16,77.53,77.8,77.53,77.8,7
20191201|2018-10-16 09:00,16,77.97,78.09,77.87,77.87,5
20191201|2018-10-16 10:00,16,77.96,78.04,77.96,77.99,15
20191201|2018-10-16 11:00,16,78.39,78.39,78.38,78.38,2
20191201|2018-10-16 15:30,16,78.52,78.52,78.52,78.52,1
20191201|2018-10-17 01:00,17,78.56,78.56,78.56,78.56,1
20191201|2018-10-17 02:30,17,78.52,78.52,78.52,78.52,1
20191201|2018-10-17 04:00,17,78.52,78.52,78.52,78.52,1
20191201|2018-10-17 05:30,17,78.18,78.2,78.16,78.2,5
20191201|2018-10-17 07:30,17,78.07,78.15,78.07,78.15,4
20191201|2018-10-17 08:30,17,77.81,77.81,77.62,77.62,2
20191201|2018-10-17 09:00,17,77.7,77.7,77.7,77.7,1
20191201|2018-10-17 09:30,17,77.75,77.75,77.75,77.75,1
20191201|2018-10-17 10:30,17,77.07,77.18,77.06,77.16,53
20191201|2018-10-17 11:00,17,77.25,77.25,77.25,77.25,1
20191201|2018-10-17 11:30,17,77.25,77.49,77.25,77.49,26
20191201|2018-10-17 13:00,17,76.95,76.95,76.95,76.95,1
20191201|2018-10-17 13:30,17,77.04,77.04,77.04,77.04,1
20191201|2018-10-17 15:00,17,77.37,77.37,77.37,77.37,1
20191201|2018-10-18 02:00,18,77.05,77.05,77.05,77.05,1
20191201|2018-10-18 03:30,18,77.11,77.11,77.11,77.11,1
20191201|2018-10-18 04:00,18,76.96,76.96,76.94,76.94,3
20191201|2018-10-18 04:30,18,76.82,76.82,76.82,76.82,1
20191201|2018-10-18 05:00,18,76.77,76.77,76.44,76.55,8
20191201|2018-10-18 06:30,18,76.54,76.54,76.29,76.29,2
20191201|2018-10-18 07:30,18,76.08,76.08,76.08,76.08,1
20191201|2018-10-18 08:30,18,76,76.2,76,76.2,5
20191201|2018-10-18 09:00,18,76.44,76.44,76.43,76.44,3
20191201|2018-10-18 09:30,18,76.5,76.5,76.41,76.41,3
20191201|2018-10-18 10:00,18,76.45,76.59,76.45,76.59,5
20191201|2018-10-18 10:30,18,76.57,76.57,76.57,76.57,1
20191201|2018-10-18 11:00,18,76.57,76.57,76.57,76.57,1
20191201|2018-10-18 11:30,18,76.75,76.75,76.75,76.75,1
20191201|2018-10-18 12:00,18,76.51,76.63,76.5,76.63,4
20191201|2018-10-18 12:30,18,76.39,76.4,76.17,76.17,8
20191201|2018-10-18 13:00,18,76.31,76.31,76.31,76.31,3
20191201|2018-10-18 13:30,18,76.37,76.37,76.37,76.37,18
20191201|2018-10-18 21:00,19,76.43,76.43,76.43,76.43,1
20191201|2018-10-19 00:00,19,76.3,76.3,76.3,76.3,1
20191201|2018-10-19 02:30,19,76.33,76.43,76.32,76.43,105
20191201|2018-10-19 03:00,19,76.42,76.43,76.17,76.27,60
20191201|2018-10-19 03:30,19,76.37,76.54,76.37,76.54,72
20191201|2018-10-19 04:00,19,76.5,76.66,76.49,76.66,74
20191201|2018-10-19 04:30,19,76.77,76.79,76.65,76.65,8
20191201|2018-10-19 05:00,19,76.9,76.9,76.9,76.9,1
20191201|2018-10-19 06:00,19,76.87,76.94,76.87,76.94,15
20191201|2018-10-19 06:30,19,76.91,76.99,76.91,76.92,18
20191201|2018-10-19 07:00,19,76.98,76.99,76.98,76.98,11
20191201|2018-10-19 07:30,19,77.16,77.17,76.89,76.89,32
20191201|2018-10-19 08:00,19,76.87,76.87,76.87,76.87,1
20191201|2018-10-19 09:00,19,77.16,77.29,77.14,77.17,67
20191201|2018-10-19 09:30,19,77.17,77.22,77.09,77.18,11
20191201|2018-10-19 10:00,19,77.12,77.12,76.75,76.84,16
20191201|2018-10-19 11:00,19,76.69,76.69,76.69,76.69,1
20191201|2018-10-19 11:30,19,76.89,76.89,76.89,76.89,1
20191201|2018-10-19 12:00,19,76.89,76.89,76.82,76.82,9
20191201|2018-10-19 12:30,19,76.82,76.82,76.82,76.82,2
20191201|2018-10-19 13:00,19,76.58,76.58,76.58,76.58,1
20191201|2018-10-22 03:00,22,76.95,76.95,76.95,76.95,1
20191201|2018-10-22 04:00,22,76.95,76.95,76.95,76.95,1
20191201|2018-10-22 05:00,22,76.74,76.74,76.74,76.74,1
20191201|2018-10-22 07:00,22,76.99,76.99,76.99,76.99,1
20191201|2018-10-22 07:30,22,76.75,76.75,76.75,76.75,1
20191201|2018-10-22 08:00,22,76.72,76.79,76.72,76.73,4
20191201|2018-10-22 08:30,22,76.42,76.42,76.42,76.42,1
20191201|2018-10-22 09:30,22,76.62,76.62,76.54,76.54,2
20191201|2018-10-22 11:00,22,76.87,76.87,76.72,76.72,2
20191201|2018-10-22 11:30,22,76.86,76.86,76.86,76.86,1
20191201|2018-10-22 12:30,22,76.86,76.86,76.8,76.8,4
20191201|2018-10-22 13:00,22,77.04,77.05,77.04,77.05,2
20191201|2018-10-23 04:00,23,76.45,76.45,76.45,76.45,1
20191201|2018-10-23 04:30,23,76.36,76.36,76.36,76.36,1
20191201|2018-10-23 05:30,23,76.13,76.13,76.1,76.1,4
20191201|2018-10-23 06:00,23,75.97,76.19,75.97,76.19,4
20191201|2018-10-23 06:30,23,75.87,75.87,75.87,75.87,1
20191201|2018-10-23 07:30,23,76.18,76.18,76.17,76.18,4
20191201|2018-10-23 08:00,23,75.84,75.84,75.84,75.84,1
20191201|2018-10-23 08:30,23,75.87,75.93,75.87,75.93,2
20191201|2018-10-23 09:00,23,75.65,75.65,75.65,75.65,1
20191201|2018-10-23 09:30,23,75.63,75.64,75.63,75.63,5
20191201|2018-10-23 11:00,23,74.41,74.42,74.1,74.42,6
20191201|2018-10-23 11:30,23,74.4,74.4,74.4,74.4,2
20191201|2018-10-23 12:00,23,74.38,74.58,74.36,74.58,5
20191201|2018-10-23 13:00,23,74.37,74.41,74.13,74.13,4
20191201|2018-10-24 01:30,24,74.64,74.64,74.6,74.6,2
20191201|2018-10-24 03:00,24,74.29,74.29,74.29,74.29,1
20191201|2018-10-24 03:30,24,74.31,74.31,74.15,74.15,3
20191201|2018-10-24 04:00,24,74.32,74.32,74.29,74.29,2
20191201|2018-10-24 04:30,24,74.38,74.38,74.36,74.36,5
20191201|2018-10-24 05:00,24,74.31,74.31,74.28,74.28,2
20191201|2018-10-24 07:00,24,74.72,74.72,74.72,74.72,1
20191201|2018-10-24 07:30,24,74.75,74.77,74.73,74.77,14
20191201|2018-10-24 08:00,24,74.99,74.99,74.99,74.99,1
20191201|2018-10-24 09:00,24,74.57,74.57,74.55,74.55,2
20191201|2018-10-24 09:30,24,74.83,74.83,74.62,74.65,17
20191201|2018-10-24 10:00,24,74.69,74.79,74.54,74.79,3
20191201|2018-10-24 10:30,24,75,75,74.98,74.98,2
20191201|2018-10-24 11:00,24,75.19,75.4,75.19,75.38,10
20191201|2018-10-24 11:30,24,75.39,75.42,75.14,75.16,59
20191201|2018-10-24 12:30,24,74.86,74.93,74.85,74.93,6
20191201|2018-10-25 01:00,25,74.31,74.31,74.31,74.31,1
20191201|2018-10-25 03:00,25,74.57,74.64,74.57,74.64,2
20191201|2018-10-25 03:30,25,74.69,74.69,74.69,74.69,1
20191201|2018-10-25 04:00,25,74.79,74.79,74.79,74.79,1
20191201|2018-10-25 05:30,25,74.65,74.65,74.65,74.65,1
20191201|2018-10-25 06:30,25,74.96,75.1,74.96,75.1,8
20191201|2018-10-25 07:30,25,75.1,75.1,75.1,75.1,1
20191201|2018-10-25 08:00,25,74.97,75.02,74.88,74.88,6
20191201|2018-10-25 08:30,25,74.81,74.82,74.79,74.79,4
20191201|2018-10-25 09:00,25,75,75,75,75,1
20191201|2018-10-25 10:00,25,74.95,75.23,74.95,75.23,3
20191201|2018-10-25 11:00,25,75,75,75,75,1
20191201|2018-10-25 12:30,25,75.19,75.19,75.19,75.19,2
20191201|2018-10-25 13:00,25,75.21,75.21,75.15,75.15,2
20191201|2018-10-25 13:30,25,75.11,75.17,75.11,75.17,4
20191201|2018-10-26 00:30,26,74.48,74.48,74.48,74.48,1
20191201|2018-10-26 02:00,26,74.5,74.54,74.5,74.54,2
20191201|2018-10-26 04:00,26,74.59,74.59,74.58,74.58,2
20191201|2018-10-26 04:30,26,74.23,74.23,74.23,74.23,1
20191201|2018-10-26 05:00,26,74.45,74.45,74.45,74.45,1
20191201|2018-10-26 07:00,26,74.59,74.59,74.59,74.59,1
20191201|2018-10-26 08:00,26,74.57,74.57,74.57,74.57,15
20191201|2018-10-26 08:30,26,74.42,74.62,74.42,74.62,3
20191201|2018-10-26 09:00,26,74.54,74.54,74.54,74.54,1
20191201|2018-10-26 09:30,26,74.73,74.73,74.73,74.73,1
20191201|2018-10-26 10:00,26,75.05,75.21,75.05,75.21,19
20191201|2018-10-26 10:30,26,75.23,75.52,75.23,75.52,4
20191201|2018-10-26 11:00,26,75.55,75.58,75.37,75.37,8
20191201|2018-10-26 11:30,26,75.37,75.37,75.37,75.37,16
20191201|2018-10-26 12:00,26,75.44,75.44,75.44,75.44,1
20191201|2018-10-26 12:30,26,75.47,75.47,75.46,75.46,3
20191201|2018-10-26 13:00,26,75.49,75.68,75.49,75.68,2
20191201|2018-10-26 13:30,26,75.62,75.62,75.6,75.6,2
20191201|2018-10-26 14:00,26,75.73,75.73,75.73,75.73,1
20191201|2018-10-29 03:30,29,75.32,75.32,75.32,75.32,1
20191201|2018-10-29 04:00,29,75.21,75.21,75.21,75.21,1
20191201|2018-10-29 04:30,29,75.24,75.24,75.24,75.24,1
20191201|2018-10-29 06:30,29,75.62,75.62,75.62,75.62,1
20191201|2018-10-29 07:00,29,75.7,75.73,75.7,75.73,7
20191201|2018-10-29 07:30,29,75.53,75.53,75.53,75.53,1
20191201|2018-10-29 08:30,29,75.43,75.43,75.43,75.43,4
20191201|2018-10-29 09:00,29,75.29,75.29,75.25,75.25,2
20191201|2018-10-29 10:30,29,75.56,75.77,75.56,75.76,3
20191201|2018-10-29 11:00,29,75.46,75.47,75.46,75.47,2
20191201|2018-10-30 01:30,30,75.53,75.53,75.53,75.53,1
20191201|2018-10-30 05:00,30,75.08,75.08,75.08,75.08,1
20191201|2018-10-30 05:30,30,75.17,75.17,75.17,75.17,1
20191201|2018-10-30 07:30,30,74.67,74.67,74.67,74.67,1
20191201|2018-10-30 08:00,30,73.91,74,73.91,74,2
20191201|2018-10-30 08:30,30,73.93,73.93,73.93,73.93,1
20191201|2018-10-30 09:00,30,74.2,74.2,74.2,74.2,1
20191201|2018-10-30 09:30,30,74.12,74.53,74.06,74.52,15
20191201|2018-10-30 10:00,30,74.45,74.62,74.45,74.62,5
20191201|2018-10-30 10:30,30,74.88,75.09,74.88,75.09,2
20191201|2018-10-30 11:30,30,74.57,74.62,74.33,74.33,4
20191201|2018-10-30 12:00,30,74.33,74.33,74.33,74.33,1
20191201|2018-10-30 13:00,30,74.16,74.39,74.01,74.32,36
20191201|2018-10-30 13:30,30,74.34,74.4,74.25,74.4,16
20191201|2018-10-30 14:00,30,74.45,74.45,74.45,74.45,1
20191201|2018-10-30 14:30,30,74.36,74.36,74.36,74.36,1
20191201|2018-10-30 15:30,30,74.29,74.63,74.29,74.63,2
20191201|2018-10-31 03:00,31,75.15,75.34,75.14,75.34,102
20191201|2018-10-31 04:30,31,75.01,75.01,75.01,75.01,1
20191201|2018-10-31 05:00,31,74.96,75.02,74.76,74.76,4
20191201|2018-10-31 05:30,31,74.78,74.86,74.78,74.86,10
20191201|2018-10-31 06:00,31,74.78,74.78,74.78,74.78,1
20191201|2018-10-31 06:30,31,74.77,74.78,74.77,74.78,10
20191201|2018-10-31 07:00,31,74.85,74.85,74.85,74.85,1
20191201|2018-10-31 08:00,31,74.46,74.46,74.46,74.46,1
20191201|2018-10-31 08:30,31,74.25,74.25,74.25,74.25,1
20191201|2018-10-31 09:30,31,74.66,74.77,74.53,74.53,3
20191201|2018-10-31 11:00,31,74.61,74.79,74.61,74.79,2
20191201|2018-10-31 11:30,31,74.73,74.78,74.62,74.62,3
20191201|2018-10-31 12:00,31,74.72,74.72,74.72,74.72,1
20191201|2018-10-31 12:30,31,74.37,74.37,74.26,74.26,2
20191201|2018-10-31 13:00,31,74.09,74.09,73.8,73.8,3
20191201|2018-10-31 13:30,31,73.77,73.77,73.59,73.59,11
20191201|2018-11-01 06:30,1,73.56,73.56,73.51,73.53,8
20191201|2018-11-01 07:00,1,73.53,73.61,73.53,73.61,2
20191201|2018-11-01 08:00,1,73.58,73.85,73.58,73.85,3
20191201|2018-11-01 08:30,1,73.82,73.82,73.56,73.56,5
20191201|2018-11-01 09:00,1,73.61,73.77,73.37,73.6,52
20191201|2018-11-01 09:30,1,73.61,73.78,73.57,73.61,83
20191201|2018-11-01 10:00,1,73.34,73.34,73.12,73.12,3
20191201|2018-11-01 10:30,1,72.55,72.58,71.75,71.76,7
20191201|2018-11-01 11:00,1,72.02,72.08,71.77,71.82,27
20191201|2018-11-01 11:30,1,71.85,71.94,71.78,71.94,14
20191201|2018-11-01 12:00,1,71.96,71.96,71.61,71.79,17
20191201|2018-11-01 12:30,1,71.76,72.08,71.76,71.93,4
20191201|2018-11-01 13:30,1,72,72,71.89,71.89,4
20191201|2018-11-01 14:00,1,71.86,71.86,71.86,71.86,1
20191201|2018-11-02 01:00,2,72.21,72.21,72.21,72.21,1
20191201|2018-11-02 03:30,2,71.73,71.73,71.73,71.73,1
20191201|2018-11-02 04:00,2,71.72,71.72,71.72,71.72,1
20191201|2018-11-02 04:30,2,71.94,71.94,71.94,71.94,1
20191201|2018-11-02 05:00,2,71.89,71.89,71.89,71.89,1
20191201|2018-11-02 07:30,2,71.79,71.8,71.69,71.72,11
20191201|2018-11-02 08:00,2,71.6,71.61,71.48,71.51,6
20191201|2018-11-02 08:30,2,71.69,71.75,71.61,71.75,21
20191201|2018-11-02 09:00,2,71.62,71.93,71.62,71.93,10
20191201|2018-11-02 09:30,2,71.85,71.85,71.57,71.57,5
20191201|2018-11-02 10:00,2,71.74,71.75,71.7,71.7,5
20191201|2018-11-02 10:30,2,71.8,71.93,71.8,71.92,8
20191201|2018-11-02 11:00,2,71.93,71.99,71.57,71.74,32
20191201|2018-11-02 11:30,2,71.73,71.81,71.63,71.64,15
20191201|2018-11-02 12:00,2,71.62,71.62,71.62,71.62,1
20191201|2018-11-02 12:30,2,71.64,71.91,71.64,71.91,4
20191201|2018-11-02 13:00,2,71.82,71.97,71.82,71.84,13
20191201|2018-11-02 13:30,2,71.87,71.87,71.87,71.87,2
20191201|2018-11-02 14:00,2,71.68,71.68,71.68,71.68,2
20191201|2018-11-05 02:00,5,71.47,71.47,71.47,71.47,1
20191201|2018-11-05 02:30,5,71.39,71.46,71.39,71.46,2
20191201|2018-11-05 03:00,5,71.58,71.66,71.58,71.64,10
20191201|2018-11-05 03:30,5,71.8,71.8,71.78,71.78,2
20191201|2018-11-05 05:30,5,71.59,71.59,71.59,71.59,1
20191201|2018-11-05 06:00,5,71.71,71.71,71.71,71.71,1
20191201|2018-11-05 07:30,5,72.24,72.24,72.24,72.24,1
20191201|2018-11-05 08:00,5,72.2,72.2,72.2,72.2,1
20191201|2018-11-05 08:30,5,72.44,72.44,72.33,72.33,3
20191201|2018-11-05 09:00,5,72.31,72.33,72.22,72.33,20
20191201|2018-11-05 09:30,5,72.43,72.5,72.43,72.5,20
20191201|2018-11-05 10:00,5,72.52,72.52,72.31,72.31,4
20191201|2018-11-05 11:00,5,72.06,72.06,72.06,72.06,1
20191201|2018-11-05 11:30,5,72.17,72.17,72.17,72.17,1
20191201|2018-11-05 12:00,5,72.3,72.31,72.3,72.31,2
20191201|2018-11-05 13:00,5,72.42,72.42,72.2,72.2,8
20191201|2018-11-05 13:30,5,72.14,72.14,71.83,71.85,6
20191201|2018-11-05 14:00,5,71.87,71.87,71.87,71.87,1
20191201|2018-11-05 14:30,5,71.82,71.82,71.82,71.82,1
20191201|2018-11-05 23:30,6,71.88,71.88,71.88,71.88,1
20191201|2018-11-06 02:00,6,71.75,71.75,71.75,71.75,1
20191201|2018-11-06 05:30,6,71.8,71.8,71.76,71.76,2
20191201|2018-11-06 06:00,6,71.8,71.8,71.8,71.8,25
20191201|2018-11-06 06:30,6,72.03,72.03,72.03,72.03,1
20191201|2018-11-06 07:30,6,72.13,72.33,72.11,72.33,3
20191201|2018-11-06 09:00,6,72,72.17,71.96,71.96,60
20191201|2018-11-06 09:30,6,71.4,71.45,71.32,71.32,53
20191201|2018-11-06 10:00,6,71,71,71,71,23
20191201|2018-11-06 10:30,6,71.05,71.05,71.05,71.05,3
20191201|2018-11-06 11:00,6,70.98,70.98,70.98,70.98,2
20191201|2018-11-06 11:30,6,71.01,71.06,71.01,71.06,2
20191201|2018-11-06 12:00,6,70.98,71.06,70.98,71.06,2
20191201|2018-11-06 12:30,6,71.35,71.46,71.35,71.46,3
20191201|2018-11-06 13:00,6,71.51,71.74,71.51,71.74,3
20191201|2018-11-06 15:30,6,71.51,71.51,71.24,71.24,2
20191201|2018-11-06 23:30,7,71.57,71.57,71.57,71.57,1
20191201|2018-11-07 03:00,7,71.79,71.8,71.79,71.8,34
20191201|2018-11-07 03:30,7,72.2,72.21,72.2,72.21,3
20191201|2018-11-07 04:00,7,72.71,72.71,72.66,72.66,3
20191201|2018-11-07 04:30,7,72.61,72.64,72.61,72.64,2
20191201|2018-11-07 05:00,7,72.59,72.59,72.57,72.57,2
20191201|2018-11-07 05:30,7,72.57,72.57,72.57,72.57,1
20191201|2018-11-07 06:00,7,72.93,72.93,72.76,72.81,4
20191201|2018-11-07 06:30,7,72.6,72.6,72.6,72.6,1
20191201|2018-11-07 07:00,7,72.54,72.54,72.54,72.54,1
20191201|2018-11-07 08:30,7,72.49,72.57,72.46,72.57,5
20191201|2018-11-07 09:00,7,72.57,72.58,72.21,72.36,83
20191201|2018-11-07 09:30,7,72.4,72.5,71.71,71.71,17
20191201|2018-11-07 10:00,7,71.73,71.73,71.55,71.6,6
20191201|2018-11-07 10:30,7,71.6,72.1,71.6,72.1,5
20191201|2018-11-07 11:00,7,72.06,72.18,71.84,71.87,14
20191201|2018-11-07 11:30,7,72.04,72.04,72.04,72.04,1
20191201|2018-11-07 12:30,7,72,72.03,72,72.03,3
20191201|2018-11-07 13:00,7,72.05,72.05,72.05,72.05,1
20191201|2018-11-07 13:30,7,72.18,72.18,72.18,72.18,6
20191201|2018-11-07 23:30,8,72.07,72.07,72.03,72.04,3
20191201|2018-11-08 02:00,8,72.5,72.54,72.5,72.54,18
20191201|2018-11-08 03:00,8,72.61,72.62,72.61,72.62,4
20191201|2018-11-08 05:00,8,72.17,72.36,72.17,72.29,5
20191201|2018-11-08 05:30,8,72.34,72.34,72.34,72.34,1
20191201|2018-11-08 06:00,8,72.31,72.31,72.31,72.31,1
20191201|2018-11-08 06:30,8,72.21,72.21,72.21,72.21,1
20191201|2018-11-08 07:30,8,72.2,72.2,72.11,72.11,2
20191201|2018-11-08 08:00,8,72.08,72.08,72.08,72.08,1
20191201|2018-11-08 08:30,8,71.77,71.77,71.77,71.77,1
20191201|2018-11-08 09:00,8,71.91,71.95,71.91,71.95,2
20191201|2018-11-08 09:30,8,72.04,72.04,71.74,71.75,4
20191201|2018-11-08 12:00,8,71.48,71.48,71.48,71.48,1
20191201|2018-11-08 13:00,8,71.39,71.39,71.39,71.39,1
20191201|2018-11-09 02:00,9,70.93,70.93,70.93,70.93,1
20191201|2018-11-09 02:30,9,70.89,70.89,70.89,70.89,2
20191201|2018-11-09 04:00,9,70.42,70.42,70.42,70.42,1
20191201|2018-11-09 04:30,9,70.42,70.42,70.01,70.28,17
20191201|2018-11-09 05:00,9,70.38,70.4,70.38,70.4,8
20191201|2018-11-09 06:00,9,70.43,70.43,70.43,70.43,3
20191201|2018-11-09 06:30,9,70.35,70.35,70.35,70.35,3
20191201|2018-11-09 07:30,9,70.35,70.35,70.29,70.29,2
20191201|2018-11-09 08:00,9,70.27,70.27,70.24,70.24,2
20191201|2018-11-09 08:30,9,69.9,69.9,69.9,69.9,1
20191201|2018-11-09 09:00,9,70,70.24,70,70.24,9
20191201|2018-11-09 09:30,9,70.43,70.78,70.43,70.58,5
20191201|2018-11-09 10:00,9,70.52,70.59,70.43,70.59,3
20191201|2018-11-09 10:30,9,70.49,70.49,70.19,70.29,15
20191201|2018-11-09 11:00,9,70.28,70.32,70.18,70.32,56
20191201|2018-11-09 11:30,9,70.32,70.33,70.14,70.14,75
20191201|2018-11-09 12:00,9,70.32,70.32,70.27,70.27,4
20191201|2018-11-09 12:30,9,70.32,70.43,70.3,70.3,9
20191201|2018-11-09 13:00,9,70.29,70.62,70.29,70.62,4
20191201|2018-11-09 13:30,9,70.59,70.67,70.59,70.67,4
20191201|2018-11-09 14:30,9,70.51,70.51,70.31,70.31,3
20191201|2018-11-11 18:30,12,71.16,71.16,71.16,71.16,1
20191201|2018-11-11 23:30,12,71.19,71.19,71.16,71.16,2
20191201|2018-11-12 01:00,12,71.47,71.47,71.47,71.47,1
20191201|2018-11-12 01:30,12,71.48,71.63,71.41,71.63,24
20191201|2018-11-12 02:30,12,71.52,71.53,71.32,71.32,54
20191201|2018-11-12 03:00,12,71.14,71.14,71.11,71.11,2
20191201|2018-11-12 03:30,12,71.24,71.24,71.19,71.19,2
20191201|2018-11-12 05:00,12,70.95,70.95,70.95,70.95,1
20191201|2018-11-12 05:30,12,71.04,71.05,71.04,71.05,6
20191201|2018-11-12 06:30,12,71.22,71.37,71.19,71.3,13
20191201|2018-11-12 07:00,12,71.34,71.34,71.25,71.25,6
20191201|2018-11-12 08:00,12,71.23,71.23,71.16,71.16,3
20191201|2018-11-12 08:30,12,70.93,71.06,70.93,71.06,3
20191201|2018-11-12 09:30,12,71.19,71.3,71.01,71.09,8
20191201|2018-11-12 10:00,12,71.01,71.02,70.84,70.84,10
20191201|2018-11-12 11:00,12,71.06,71.18,71.06,71.13,102
20191201|2018-11-12 11:30,12,71.07,71.07,71,71,5
20191201|2018-11-12 12:00,12,70.56,70.56,70.56,70.56,1
20191201|2018-11-12 12:30,12,70.58,70.63,70.48,70.61,12
20191201|2018-11-12 13:00,12,70.7,70.7,70.47,70.47,4
20191201|2018-11-12 13:30,12,70.16,70.24,70.12,70.17,36
20191201|2018-11-12 14:00,12,70.06,70.07,69.64,69.64,41
20191201|2018-11-13 01:30,13,69.95,70.13,69.95,70.13,3
20191201|2018-11-13 02:00,13,70.03,70.03,70.03,70.03,2
20191201|2018-11-13 02:30,13,70,70,69.81,69.81,5
20191201|2018-11-13 03:00,13,69.68,69.73,69.61,69.61,3
20191201|2018-11-13 03:30,13,69.62,69.62,69.36,69.36,2
20191201|2018-11-13 06:00,13,69.36,69.45,69.36,69.45,3
20191201|2018-11-13 07:00,13,69.6,69.6,69.6,69.6,3
20191201|2018-11-13 08:00,13,69.37,69.37,69.05,69.09,26
20191201|2018-11-13 08:30,13,69.05,69.05,69.05,69.05,5
20191201|2018-11-13 09:00,13,68.6,68.61,68.21,68.24,53
20191201|2018-11-13 09:30,13,67.72,67.91,67.72,67.89,46
20191201|2018-11-13 10:00,13,67.89,67.9,67.52,67.52,11
20191201|2018-11-13 10:30,13,68,68.13,68,68.13,2
20191201|2018-11-13 11:00,13,67.82,67.82,67.82,67.82,1
20191201|2018-11-13 11:30,13,68.02,68.02,67.62,67.62,41
20191201|2018-11-13 12:00,13,67.6,67.6,66.58,66.58,19
20191201|2018-11-13 12:30,13,66.39,66.6,66.37,66.52,12
20191201|2018-11-13 13:00,13,66.62,66.79,66.42,66.67,22
20191201|2018-11-13 13:30,13,65.91,65.94,65.91,65.94,7
20191201|2018-11-13 14:30,13,65.66,65.85,65.57,65.85,5
20191201|2018-11-13 15:30,13,65.91,65.91,65.91,65.91,1
20191201|2018-11-14 01:30,14,66.05,66.05,66.05,66.05,7
20191201|2018-11-14 02:30,14,66.01,66.07,66.01,66.07,4
20191201|2018-11-14 03:00,14,66.2,66.61,66.2,66.61,2
20191201|2018-11-14 03:30,14,66.88,66.88,66.8,66.8,12
20191201|2018-11-14 04:00,14,66.82,66.88,66.82,66.88,2
20191201|2018-11-14 04:30,14,66.54,66.54,66.54,66.54,1
20191201|2018-11-14 06:00,14,66.68,66.92,66.67,66.92,9
20191201|2018-11-14 07:00,14,67.08,67.08,67.08,67.08,2
20191201|2018-11-14 07:30,14,67.09,67.09,67.06,67.06,8
20191201|2018-11-14 08:30,14,67.37,67.62,67.08,67.62,31
20191201|2018-11-14 09:00,14,67.8,68,67.64,67.73,62
20191201|2018-11-14 09:30,14,67.67,67.99,67.67,67.97,4
20191201|2018-11-14 10:00,14,67.98,67.98,67.1,67.1,5
20191201|2018-11-14 10:30,14,67.16,67.16,67.16,67.16,1
20191201|2018-11-14 11:00,14,67.47,67.47,67.35,67.35,2
20191201|2018-11-14 11:30,14,67.38,67.38,67.02,67.32,77
20191201|2018-11-14 12:00,14,67.35,67.35,67.16,67.16,6
20191201|2018-11-14 12:30,14,67.19,67.23,67.17,67.23,3
20191201|2018-11-14 13:00,14,67,67.07,66.8,67.07,4
20191201|2018-11-14 13:30,14,66.7,66.7,66.7,66.7,1
20191201|2018-11-15 02:00,15,66.86,66.86,66.86,66.86,1
20191201|2018-11-15 02:30,15,67,67.09,67,67.09,2
20191201|2018-11-15 03:00,15,67.09,67.09,67.09,67.09,1
20191201|2018-11-15 04:00,15,66.61,66.61,66.61,66.61,1
20191201|2018-11-15 04:30,15,66.68,66.68,66.68,66.68,1
20191201|2018-11-15 05:00,15,66.78,66.78,66.78,66.78,2
20191201|2018-11-15 06:00,15,67.08,67.16,67.07,67.13,34
20191201|2018-11-15 06:30,15,67.17,67.23,67.13,67.19,13
20191201|2018-11-15 07:00,15,66.98,67.1,66.98,67.1,8
20191201|2018-11-15 08:30,15,66.91,67.03,66.87,67.01,4
20191201|2018-11-15 09:30,15,67.25,67.25,67.25,67.25,1
20191201|2018-11-15 10:00,15,67.15,67.35,67.15,67.35,2
20191201|2018-11-15 10:30,15,67.32,67.32,67.32,67.32,1
20191201|2018-11-15 11:00,15,67.1,67.12,67.1,67.12,50
20191201|2018-11-15 11:30,15,66.99,67.06,66.99,67.02,4
20191201|2018-11-15 12:00,15,66.87,67.18,66.87,67.18,6
20191201|2018-11-15 12:30,15,67.02,67.02,67.02,67.02,1
20191201|2018-11-15 13:00,15,66.92,66.95,66.82,66.82,6
20191201|2018-11-15 13:30,15,66.67,66.67,66.67,66.67,1
20191201|2018-11-15 14:00,15,66.82,66.87,66.82,66.87,50
20191201|2018-11-16 01:30,16,67.45,67.45,67.45,67.45,2
20191201|2018-11-16 02:00,16,67.56,67.6,67.56,67.6,2
20191201|2018-11-16 02:30,16,67.58,67.58,67.58,67.58,1
20191201|2018-11-16 03:00,16,67.55,67.55,67.45,67.46,4
20191201|2018-11-16 03:30,16,67.23,67.23,67.22,67.22,5
20191201|2018-11-16 04:30,16,67.83,67.91,67.83,67.91,2
20191201|2018-11-16 05:00,16,67.69,67.69,67.69,67.69,1
20191201|2018-11-16 06:00,16,67.53,67.62,67.53,67.62,2
20191201|2018-11-16 07:00,16,67.52,67.52,67.52,67.52,1
20191201|2018-11-16 07:30,16,67.83,67.83,67.83,67.83,1
20191201|2018-11-16 08:00,16,67.8,67.82,67.8,67.82,2
20191201|2018-11-16 08:30,16,67.68,67.72,67.68,67.72,4
20191201|2018-11-16 09:00,16,67.68,67.87,67.68,67.76,6
20191201|2018-11-16 09:30,16,67.87,67.89,67.85,67.89,102
20191201|2018-11-16 10:00,16,67.49,67.49,67.21,67.21,4
20191201|2018-11-16 11:00,16,67.06,67.07,66.74,66.74,14
20191201|2018-11-16 12:00,16,66.93,66.93,66.93,66.93,1
20191201|2018-11-16 12:30,16,66.94,66.95,66.94,66.95,3
20191201|2018-11-16 13:00,16,66.66,66.73,66.66,66.73,2
20191201|2018-11-16 13:30,16,66.91,66.98,66.91,66.98,3
20191201|2018-11-18 21:00,19,67.2,67.2,67.2,67.2,1
20191201|2018-11-18 22:30,19,67.18,67.18,67.18,67.18,1
20191201|2018-11-19 00:00,19,67.15,67.15,67.15,67.15,1
20191201|2018-11-19 00:30,19,67.23,67.23,67.22,67.22,8
20191201|2018-11-19 02:00,19,67.27,67.28,67.2,67.21,15
20191201|2018-11-19 02:30,19,67.29,67.29,67.29,67.29,1
20191201|2018-11-19 03:00,19,67.04,67.22,67.02,67.06,26
20191201|2018-11-19 03:30,19,66.98,66.98,66.92,66.92,4
20191201|2018-11-19 04:00,19,66.87,66.91,66.82,66.91,3
20191201|2018-11-19 04:30,19,67,67,66.8,66.8,2
20191201|2018-11-19 05:00,19,67.03,67.03,66.92,66.92,4
20191201|2018-11-19 05:30,19,66.81,66.81,66.81,66.81,1
20191201|2018-11-19 06:00,19,66.81,66.89,66.81,66.89,2
20191201|2018-11-19 07:00,19,66.87,66.87,66.87,66.87,1
20191201|2018-11-19 07:30,19,66.81,66.81,66.25,66.25,4
20191201|2018-11-19 08:00,19,66,66.33,66,66.33,5
20191201|2018-11-19 08:30,19,66.27,66.27,65.83,65.87,11
20191201|2018-11-19 09:00,19,65.9,66.25,65.9,66.25,5
20191201|2018-11-19 09:30,19,66.27,66.57,66.27,66.53,5
20191201|2018-11-19 10:00,19,66.86,66.86,66.18,66.18,6
20191201|2018-11-19 10:30,19,66.26,66.27,66.26,66.27,2
20191201|2018-11-19 11:30,19,66.45,66.51,66.45,66.51,4
20191201|2018-11-19 12:00,19,66.37,66.37,66.37,66.37,3
20191201|2018-11-19 12:30,19,66.72,66.78,66.67,66.67,53
20191201|2018-11-19 13:30,19,66.92,66.92,66.92,66.92,1
20191201|2018-11-19 14:30,19,66.86,66.87,66.86,66.87,17
20191201|2018-11-20 00:00,20,66.64,66.64,66.63,66.63,4
20191201|2018-11-20 01:00,20,66.56,66.56,66.56,66.56,1
20191201|2018-11-20 02:00,20,66.47,66.47,66.47,66.47,1
20191201|2018-11-20 02:30,20,66.47,66.47,66.36,66.36,3
20191201|2018-11-20 03:00,20,66.31,66.31,66.31,66.31,1
20191201|2018-11-20 03:30,20,66.25,66.25,66.25,66.25,1
20191201|2018-11-20 04:30,20,66.56,66.56,66.56,66.56,1
20191201|2018-11-20 06:00,20,66.56,66.56,66.4,66.4,2
20191201|2018-11-20 06:30,20,66.41,66.41,66.41,66.41,2
20191201|2018-11-20 07:00,20,66.25,66.25,65.87,65.87,3
20191201|2018-11-20 08:00,20,65.6,65.66,65.56,65.56,11
20191201|2018-11-20 08:30,20,65.97,65.97,64.92,65.1,146
20191201|2018-11-20 09:00,20,64.94,65.02,63.93,64.29,118
20191201|2018-11-20 09:30,20,64.04,64.59,64.04,64.59,7
20191201|2018-11-20 10:00,20,64.47,64.47,64.18,64.19,9
20191201|2018-11-20 10:30,20,63.86,63.92,63.75,63.75,5
20191201|2018-11-20 11:00,20,63.95,63.97,63.95,63.97,3
20191201|2018-11-20 11:30,20,63.92,63.93,63.72,63.84,70
20191201|2018-11-20 12:00,20,63.52,63.64,62.69,62.97,241
20191201|2018-11-20 12:30,20,62.9,63.14,62.9,63.01,11
20191201|2018-11-20 13:00,20,63.07,63.07,62.84,62.84,28
20191201|2018-11-20 13:30,20,62.79,62.79,62.78,62.78,6
20191201|2018-11-20 14:30,20,62.75,62.8,62.71,62.8,9
20191201|2018-11-20 15:00,20,62.74,62.75,62.74,62.75,20
20191201|2018-11-20 15:30,20,62.84,62.84,62.84,62.84,10
20191201|2018-11-20 23:00,21,63.84,63.84,63.84,63.84,1
20191201|2018-11-21 01:00,21,63.74,63.74,63.74,63.74,1
20191201|2018-11-21 01:30,21,63.8,63.83,63.79,63.83,3
20191201|2018-11-21 02:00,21,63.8,63.94,63.8,63.89,10
20191201|2018-11-21 02:30,21,63.76,63.76,63.76,63.76,1
20191201|2018-11-21 03:00,21,63.72,63.72,63.72,63.72,2
20191201|2018-11-21 03:30,21,63.74,64.08,63.73,64.06,22
20191201|2018-11-21 04:00,21,64.2,64.2,64.2,64.2,1
20191201|2018-11-21 04:30,21,64.22,64.22,64.08,64.12,4
20191201|2018-11-21 05:30,21,64.31,64.31,64.31,64.31,1
20191201|2018-11-21 06:00,21,64.22,64.22,64.22,64.22,1
20191201|2018-11-21 06:30,21,64.53,64.53,64.53,64.53,2
20191201|2018-11-21 07:00,21,64.6,64.6,64.46,64.5,5
20191201|2018-11-21 07:30,21,64.46,64.46,64.27,64.27,9
20191201|2018-11-21 08:00,21,64.26,64.26,63.99,64.11,12
20191201|2018-11-21 08:30,21,64.11,64.42,64.11,64.42,191
20191201|2018-11-21 09:00,21,64.02,64.21,64.02,64.06,17
20191201|2018-11-21 09:30,21,64.04,64.04,63.83,63.83,6
20191201|2018-11-21 10:00,21,63.84,64.05,63.79,64.05,12
20191201|2018-11-21 10:30,21,64.32,64.86,64.31,64.86,17
20191201|2018-11-21 11:00,21,65,65.04,64.61,64.61,47
20191201|2018-11-21 12:00,21,64.84,64.84,64.69,64.8,6
20191201|2018-11-21 12:30,21,64.89,64.89,64.79,64.79,5
20191201|2018-11-21 13:00,21,64.53,64.53,64.26,64.26,3
20191201|2018-11-21 13:30,21,63.84,63.84,63.84,63.84,1
20191201|2018-11-21 14:30,21,64.06,64.06,64.06,64.06,1
20191201|2018-11-22 01:00,23,64.11,64.17,64.11,64.15,8
20191201|2018-11-22 02:00,23,63.92,63.92,63.8,63.8,2
20191201|2018-11-22 02:30,23,63.5,63.53,63.5,63.53,150
20191201|2018-11-22 03:00,23,63.61,63.61,63.43,63.45,6
20191201|2018-11-22 03:30,23,63.51,63.66,63.51,63.61,6
20191201|2018-11-22 04:00,23,63.86,63.86,63.8,63.8,2
20191201|2018-11-22 05:30,23,63.67,63.67,63.67,63.67,2
20191201|2018-11-22 07:00,23,64.12,64.29,64.11,64.29,4
20191201|2018-11-22 08:00,23,64.18,64.35,64.16,64.24,10
20191201|2018-11-22 08:30,23,64.06,64.06,64.06,64.06,1
20191201|2018-11-22 09:30,23,63.95,63.95,63.71,63.86,12
20191201|2018-11-22 10:30,23,63.51,63.51,63.51,63.51,1
20191201|2018-11-23 01:30,23,63.11,63.2,63.11,63.17,4
20191201|2018-11-23 02:00,23,62.82,62.9,62.8,62.82,5
20191201|2018-11-23 02:30,23,62.97,62.97,62.97,62.97,1
20191201|2018-11-23 03:00,23,62.73,63.06,62.73,63.06,11
20191201|2018-11-23 03:30,23,62.83,63.03,62.79,63.03,27
20191201|2018-11-23 04:00,23,62.9,62.9,62.58,62.58,9
20191201|2018-11-23 04:30,23,61.94,61.99,61.66,61.88,24
20191201|2018-11-23 05:00,23,61.84,62.08,61.82,62.01,8
20191201|2018-11-23 05:30,23,62.25,62.28,62.2,62.2,3
20191201|2018-11-23 06:30,23,62.02,62.02,62.02,62.02,1
20191201|2018-11-23 07:00,23,61.86,61.86,61.46,61.48,6
20191201|2018-11-23 07:30,23,61.11,61.17,60.69,60.79,9
20191201|2018-11-23 08:00,23,61.04,61.18,61.04,61.18,3
20191201|2018-11-23 09:00,23,60.68,60.68,60.33,60.33,3
20191201|2018-11-23 09:30,23,60.22,60.38,60.21,60.38,8
20191201|2018-11-23 10:00,23,60.35,60.35,60.2,60.2,3
20191201|2018-11-23 10:30,23,60.29,60.29,60.29,60.29,1
20191201|2018-11-23 11:00,23,60.11,60.22,60.11,60.22,3
20191201|2018-11-23 11:30,23,60.41,60.41,60.41,60.41,1
20191201|2018-11-23 12:00,23,60.19,60.19,59.79,59.91,6
20191201|2018-11-26 02:00,26,60.89,60.89,60.89,60.89,1
20191201|2018-11-26 02:30,26,60.66,60.78,60.66,60.78,2
20191201|2018-11-26 04:00,26,60.72,60.72,60.72,60.72,1
20191201|2018-11-26 04:30,26,60.63,60.66,60.63,60.66,2
20191201|2018-11-26 05:00,26,60.67,60.67,60.67,60.67,2
20191201|2018-11-26 07:00,26,60.65,60.76,60.65,60.76,2
20191201|2018-11-26 07:30,26,60.74,60.74,60.74,60.74,1
20191201|2018-11-26 08:00,26,60.77,60.93,60.77,60.93,7
20191201|2018-11-26 08:30,26,61.32,61.43,61.32,61.36,12
20191201|2018-11-26 09:00,26,61.38,61.54,61.38,61.54,2
20191201|2018-11-26 09:30,26,61.41,61.41,61.37,61.37,3
20191201|2018-11-26 10:00,26,61.47,61.69,61.4,61.41,6
20191201|2018-11-26 10:30,26,61.26,61.42,61.26,61.41,10
20191201|2018-11-26 11:00,26,61.38,61.38,61.23,61.37,6
20191201|2018-11-26 11:30,26,61.28,61.31,61.11,61.31,13
20191201|2018-11-26 12:00,26,61.32,61.43,61.32,61.38,3
20191201|2018-11-26 13:00,26,61.46,61.46,61.02,61.06,48
20191201|2018-11-26 13:30,26,61.05,61.05,61.05,61.05,6
20191201|2018-11-26 14:00,26,61.05,61.05,61.05,61.05,19
20191201|2018-11-26 19:00,27,60.71,60.71,60.71,60.71,1
20191201|2018-11-27 00:00,27,60.93,60.93,60.93,60.93,1
20191201|2018-11-27 01:00,27,60.84,60.84,60.84,60.84,2
20191201|2018-11-27 03:00,27,60.43,60.54,60.43,60.54,2
20191201|2018-11-27 05:00,27,61.2,61.29,61.19,61.27,11
20191201|2018-11-27 07:00,27,60.8,60.88,60.77,60.88,10
20191201|2018-11-27 07:30,27,60.93,60.99,60.93,60.99,3
20191201|2018-11-27 08:00,27,60.97,60.97,60.97,60.97,1
20191201|2018-11-27 08:30,27,61.22,61.22,61.21,61.21,25
20191201|2018-11-27 09:00,27,61.46,61.59,61.45,61.45,5
20191201|2018-11-27 09:30,27,61.53,61.53,61.53,61.53,1
20191201|2018-11-27 10:00,27,61.39,61.39,61.32,61.32,3
20191201|2018-11-27 10:30,27,61.19,61.2,61.19,61.2,2
20191201|2018-11-27 11:00,27,60.84,60.88,59.91,60.05,10
20191201|2018-11-27 11:30,27,60.4,60.47,60.4,60.47,4
20191201|2018-11-27 12:00,27,60.63,60.63,60.63,60.63,1
20191201|2018-11-27 12:30,27,60.81,60.88,60.81,60.88,4
20191201|2018-11-27 13:00,27,61.08,61.1,61.08,61.1,3
20191201|2018-11-27 13:30,27,61.17,61.17,61.17,61.17,1
20191201|2018-11-27 20:30,28,61.36,61.36,61.36,61.36,1
20191201|2018-11-27 23:00,28,61.78,61.78,61.78,61.78,1
20191201|2018-11-28 04:00,28,61.62,61.62,61.62,61.62,2
20191201|2018-11-28 04:30,28,61.15,61.15,61.13,61.14,10
20191201|2018-11-28 05:30,28,61.08,61.08,61.01,61.02,3
20191201|2018-11-28 06:00,28,61.13,61.18,61.13,61.18,4
20191201|2018-11-28 06:30,28,61.21,61.21,61.16,61.16,2
20191201|2018-11-28 07:00,28,60.89,60.89,60.89,60.89,1
20191201|2018-11-28 08:00,28,60.8,60.8,60.8,60.8,1
20191201|2018-11-28 08:30,28,60.82,60.82,60.6,60.6,2
20191201|2018-11-28 09:30,28,60.85,60.85,60.6,60.6,4
20191201|2018-11-28 10:00,28,60.35,60.81,60.35,60.81,6
20191201|2018-11-28 10:30,28,61.13,61.23,61.13,61.15,17
20191201|2018-11-28 11:00,28,61.5,61.52,61.42,61.42,11
20191201|2018-11-28 11:30,28,61.36,61.36,61.19,61.19,4
20191201|2018-11-28 12:00,28,61.18,61.18,60.93,60.99,3
20191201|2018-11-28 12:30,28,61.05,61.05,60.94,60.94,2
20191201|2018-11-28 13:00,28,61.23,61.23,59.99,59.99,8
20191201|2018-11-28 13:30,28,60.08,60.15,60.07,60.15,10
20191201|2018-11-28 14:00,28,59.99,60.03,59.97,59.97,5
20191201|2018-11-28 18:30,29,60.4,60.4,60.4,60.4,1
20191201|2018-11-29 00:00,29,60.04,60.04,60.04,60.04,1
20191201|2018-11-29 00:30,29,60.08,60.08,60.08,60.08,1
20191201|2018-11-29 01:00,29,60.18,60.18,60.18,60.18,1
20191201|2018-11-29 02:00,29,59.97,59.99,59.97,59.99,2
20191201|2018-11-29 02:30,29,60.06,60.06,59.63,59.63,2
20191201|2018-11-29 03:00,29,59.58,59.6,59.36,59.36,3
20191201|2018-11-29 03:30,29,59.48,59.64,59.48,59.64,2
20191201|2018-11-29 04:00,29,59.64,59.74,59.64,59.74,23
20191201|2018-11-29 04:30,29,59.98,59.99,59.98,59.99,36
20191201|2018-11-29 05:00,29,60.01,60.01,60.01,60.01,1
20191201|2018-11-29 06:00,29,59.99,60.3,59.97,60.26,7
20191201|2018-11-29 06:30,29,60.59,60.76,60.59,60.76,2
20191201|2018-11-29 08:00,29,60.62,60.63,60.62,60.62,9
20191201|2018-11-29 09:00,29,60.64,60.64,60.64,60.64,1
20191201|2018-11-29 09:30,29,60.6,60.77,60.6,60.77,9
20191201|2018-11-29 10:00,29,60.87,60.97,60.71,60.95,27
20191201|2018-11-29 10:30,29,60.82,61.3,60.82,61.28,67
20191201|2018-11-29 11:00,29,61.1,61.14,61.1,61.14,3
20191201|2018-11-29 11:30,29,61.24,61.24,61.24,61.24,1
20191201|2018-11-29 12:00,29,61.29,61.47,61.29,61.47,5
20191201|2018-11-29 13:00,29,61.37,61.42,60.81,60.81,3
20191201|2018-11-29 13:30,29,60.77,60.77,60.77,60.77,1
20191201|2018-11-30 01:00,30,60.98,60.98,60.98,60.98,1
20191201|2018-11-30 02:00,30,60.57,60.57,60.57,60.57,1
20191201|2018-11-30 02:30,30,60.55,60.77,60.55,60.77,2
20191201|2018-11-30 03:30,30,60.5,60.5,60.5,60.5,2
20191201|2018-11-30 04:00,30,59.97,59.97,59.97,59.97,1
20191201|2018-11-30 05:30,30,60.01,60.01,60.01,60.01,34
20191201|2018-11-30 06:00,30,59.93,59.93,59.93,59.93,1
20191201|2018-11-30 06:30,30,60.05,60.05,60.02,60.02,2
20191201|2018-11-30 07:00,30,59.84,59.84,59.83,59.83,2
20191201|2018-11-30 08:00,30,59.82,59.82,59.46,59.59,3
20191201|2018-11-30 08:30,30,59.69,59.69,59.24,59.25,10
20191201|2018-11-30 09:00,30,59.29,59.29,59.26,59.26,10
20191201|2018-11-30 09:30,30,59.28,59.28,59.28,59.28,1
20191201|2018-11-30 10:00,30,59.73,59.73,59.51,59.71,9
20191201|2018-11-30 10:30,30,59.97,60.49,59.94,60.49,5
20191201|2018-11-30 11:00,30,60.56,60.56,60.41,60.49,3
20191201|2018-11-30 11:30,30,60.13,60.13,60.13,60.13,3
20191201|2018-11-30 12:00,30,60,60.14,60,60.14,3
20191201|2018-11-30 12:30,30,60.39,60.39,60.39,60.39,1
20191201|2018-11-30 13:00,30,60.08,60.2,59.67,59.67,4
20191201|2018-12-02 17:00,3,60.62,60.62,60.62,60.62,1
20191201|2018-12-02 20:00,3,62,62,62,62,9
20191201|2018-12-02 20:30,3,62.5,62.5,62.5,62.5,20
20191201|2018-12-02 22:30,3,62.54,62.54,62.54,62.54,1
20191201|2018-12-03 01:00,3,62.29,62.29,62.29,62.29,2
20191201|2018-12-03 02:30,3,62.39,62.39,62.38,62.38,6
20191201|2018-12-03 03:00,3,62,62,62,62,1
20191201|2018-12-03 05:30,3,62.06,62.06,62.06,62.06,1
20191201|2018-12-03 06:00,3,61.99,61.99,61.99,61.99,2
20191201|2018-12-03 06:30,3,61.9,61.9,61.9,61.9,1
20191201|2018-12-03 07:30,3,61.95,62.22,61.95,62.1,11
20191201|2018-12-03 08:00,3,61.95,61.95,61.95,61.95,1
20191201|2018-12-03 10:00,3,61.5,61.51,61.34,61.42,16
20191201|2018-12-03 10:30,3,61.05,61.1,61,61.1,18
20191201|2018-12-03 11:00,3,61.29,61.29,61.29,61.29,1
20191201|2018-12-03 12:30,3,61.53,61.53,61.53,61.53,1
20191201|2018-12-03 22:30,4,62.78,62.78,62.78,62.78,1
20191201|2018-12-04 02:00,4,62.74,62.74,62.74,62.74,1
20191201|2018-12-04 02:30,4,62.93,62.93,62.93,62.93,1
20191201|2018-12-04 03:00,4,63.06,63.06,62.95,62.95,4
20191201|2018-12-04 04:30,4,63.64,63.64,63.32,63.32,3
20191201|2018-12-04 07:00,4,63.56,63.56,63.56,63.56,1
20191201|2018-12-04 08:00,4,63.01,63.02,62.85,62.94,22
20191201|2018-12-04 08:30,4,62.92,62.92,62.67,62.74,3
20191201|2018-12-04 09:00,4,63,63.09,62.93,63.02,10
20191201|2018-12-04 09:30,4,63.17,63.17,62.93,62.93,3
20191201|2018-12-04 10:00,4,62.61,62.61,62.61,62.61,3
20191201|2018-12-04 10:30,4,62.46,62.46,62.46,62.46,1
20191201|2018-12-04 11:30,4,62.54,62.54,62.54,62.54,1
20191201|2018-12-04 12:00,4,62.72,62.72,62.66,62.66,8
20191201|2018-12-04 12:30,4,62.44,62.44,62.44,62.44,8
20191201|2018-12-04 13:00,4,62.55,62.61,62.55,62.61,2
20191201|2018-12-04 15:30,4,62.17,62.17,62.02,62.02,2
20191201|2018-12-04 21:00,5,62,62,61.85,61.85,12
20191201|2018-12-05 02:30,5,61.93,62.12,61.93,62.12,84
20191201|2018-12-05 03:00,5,62.2,62.24,62.19,62.23,4
20191201|2018-12-05 03:30,5,62.29,62.29,62.29,62.29,1
20191201|2018-12-05 04:00,5,62.47,62.5,62.47,62.5,7
20191201|2018-12-05 05:00,5,62.81,62.81,62.81,62.81,1
20191201|2018-12-05 07:30,5,62.58,62.58,62.58,62.58,1
20191201|2018-12-05 08:00,5,62.9,62.9,62.85,62.85,2
20191201|2018-12-05 08:30,5,63.13,63.14,62.95,62.99,6
20191201|2018-12-05 09:00,5,63.08,63.17,63.08,63.17,2
20191201|2018-12-05 09:30,5,63.07,63.14,63.07,63.14,2
20191201|2018-12-05 10:00,5,63.6,63.6,63,63,15
20191201|2018-12-05 10:30,5,62.83,63.04,62.8,63.01,31
20191201|2018-12-05 11:00,5,62.89,63.01,62.89,62.91,4
20191201|2018-12-05 11:30,5,63.19,63.19,63.07,63.15,9
20191201|2018-12-05 12:00,5,63.1,63.22,63.1,63.16,6
20191201|2018-12-05 12:30,5,63.12,63.12,62.67,62.77,8
20191201|2018-12-05 13:00,5,62.73,62.73,62.41,62.49,44
20191201|2018-12-05 13:30,5,62.44,62.44,62.44,62.44,2
20191201|2018-12-05 14:00,5,62.38,62.49,62.38,62.47,16
20191201|2018-12-05 14:30,5,62.44,62.44,62.41,62.41,12
20191201|2018-12-06 01:00,6,61.85,61.85,61.85,61.85,12
20191201|2018-12-06 01:30,6,62.15,62.52,62.15,62.52,16
20191201|2018-12-06 02:30,6,61.84,61.84,61.84,61.84,1
20191201|2018-12-06 03:00,6,61.75,61.75,61.41,61.49,26
20191201|2018-12-06 03:30,6,61.69,61.73,60.5,60.5,36
20191201|2018-12-06 04:00,6,60.83,60.84,60.83,60.84,4
20191201|2018-12-06 04:30,6,59.97,60.08,59.96,60.08,5
20191201|2018-12-06 05:00,6,60.62,60.87,60.62,60.87,2
20191201|2018-12-06 05:30,6,60.8,60.87,60.8,60.87,26
20191201|2018-12-06 06:00,6,61.22,61.27,61.05,61.06,16
20191201|2018-12-06 06:30,6,61.14,61.19,60.36,60.36,19
20191201|2018-12-06 07:00,6,60.55,61.04,60.47,61.04,11
20191201|2018-12-06 07:30,6,60.93,61.03,60.93,61.03,2
20191201|2018-12-06 08:00,6,60.72,61.11,60.71,61.11,6
20191201|2018-12-06 08:30,6,61.25,61.25,61.12,61.13,5
20191201|2018-12-06 09:00,6,61.24,61.24,60.65,60.65,7
20191201|2018-12-06 10:00,6,60.66,60.66,59.94,59.98,8
20191201|2018-12-06 10:30,6,59.79,61.05,59.79,61.05,9
20191201|2018-12-06 11:00,6,60.69,60.69,60.66,60.66,2
20191201|2018-12-06 11:30,6,60.64,60.75,60.64,60.75,2
20191201|2018-12-06 12:00,6,60.7,60.7,60.61,60.61,8
20191201|2018-12-06 12:30,6,60.75,61.03,60.75,61.03,4
20191201|2018-12-06 13:00,6,60.93,60.93,60.8,60.8,6
20191201|2018-12-06 13:30,6,61.35,61.35,61.19,61.19,2
20191201|2018-12-06 14:00,6,61.14,61.21,61.14,61.21,11
20191201|2018-12-07 01:00,7,60.69,60.69,60.69,60.69,1
20191201|2018-12-07 01:30,7,60.82,60.82,60.82,60.82,1
20191201|2018-12-07 02:30,7,60.78,60.89,60.78,60.89,3
20191201|2018-12-07 03:00,7,61.02,61.02,60.7,60.7,2
20191201|2018-12-07 03:30,7,60.49,60.49,60.49,60.49,1
20191201|2018-12-07 04:30,7,60.97,60.97,60.97,60.97,1
20191201|2018-12-07 05:00,7,61.26,61.29,61.26,61.29,2
20191201|2018-12-07 05:30,7,61.19,61.19,61.19,61.19,1
20191201|2018-12-07 06:00,7,61.2,61.49,61.2,61.49,3
20191201|2018-12-07 07:00,7,61.25,62.31,61.25,62.31,7
20191201|2018-12-07 07:30,7,62.11,63.59,62.11,63.59,5
20191201|2018-12-07 08:00,7,63.4,63.4,63.19,63.19,3
20191201|2018-12-07 08:30,7,63.83,63.83,63.6,63.6,6
20191201|2018-12-07 09:00,7,63.38,63.38,63.38,63.38,2
20191201|2018-12-07 09:30,7,63.73,63.73,63.73,63.73,1
20191201|2018-12-07 10:00,7,63.63,63.63,63.63,63.63,1
20191201|2018-12-07 10:30,7,63.42,63.42,63.34,63.36,6
20191201|2018-12-07 11:00,7,63.18,63.18,63.18,63.18,2
20191201|2018-12-07 11:30,7,63.26,63.42,63.26,63.42,2
20191201|2018-12-07 12:00,7,63.28,63.28,63.28,63.28,1
20191201|2018-12-07 12:30,7,63.24,63.24,62.4,62.64,14
20191201|2018-12-07 13:00,7,62.11,62.45,62.11,62.45,3
20191201|2018-12-10 01:00,10,62.1,62.26,62.09,62.26,33
20191201|2018-12-10 01:30,10,62.3,62.32,62.26,62.26,13
20191201|2018-12-10 02:00,10,62.31,62.35,62,62,37
20191201|2018-12-10 02:30,10,62.18,62.29,62.13,62.26,13
20191201|2018-12-10 03:00,10,62.22,62.31,62.13,62.31,32
20191201|2018-12-10 04:00,10,61.75,61.75,61.32,61.41,79
20191201|2018-12-10 05:00,10,61.26,61.26,61.26,61.26,1
20191201|2018-12-10 06:30,10,61.58,61.58,61.53,61.53,3
20191201|2018-12-10 07:00,10,61.69,61.69,61.47,61.47,20
20191201|2018-12-10 07:30,10,61.33,61.33,61.33,61.33,1
20191201|2018-12-10 08:00,10,61.23,61.23,61.06,61.1,31
20191201|2018-12-10 08:30,10,61.28,61.28,61.28,61.28,1
20191201|2018-12-10 09:00,10,61.21,61.39,61.21,61.39,13
20191201|2018-12-10 09:30,10,61.7,61.71,61.64,61.71,7
20191201|2018-12-10 10:00,10,61.22,61.37,61.22,61.36,3
20191201|2018-12-10 10:30,10,61.24,61.24,61.24,61.24,1
20191201|2018-12-10 11:00,10,61.17,61.17,61.17,61.17,2
20191201|2018-12-10 11:30,10,61.36,61.36,61.36,61.36,1
20191201|2018-12-10 13:00,10,61,61,60.37,60.37,20
20191201|2018-12-10 13:30,10,60.33,60.33,60.33,60.33,1
20191201|2018-12-10 14:00,10,60.03,60.03,60.01,60.01,2
20191201|2018-12-10 14:30,10,60.23,60.29,60.23,60.29,2
20191201|2018-12-10 19:00,11,60.46,60.46,60.46,60.46,1
20191201|2018-12-10 23:30,11,60.59,60.6,60.59,60.6,2
20191201|2018-12-11 02:00,11,60.18,60.31,60.18,60.31,2
20191201|2018-12-11 02:30,11,60.34,60.34,60.34,60.34,1
20191201|2018-12-11 03:00,11,60.38,60.38,60.38,60.38,1
20191201|2018-12-11 03:30,11,60.37,60.37,60.37,60.37,1
20191201|2018-12-11 04:00,11,60.71,60.71,60.71,60.71,1
20191201|2018-12-11 05:30,11,61.15,61.15,61.15,61.15,1
20191201|2018-12-11 07:00,11,61.08,61.08,61.08,61.08,1
20191201|2018-12-11 08:00,11,61.35,61.35,61.35,61.35,19
20191201|2018-12-11 08:30,11,61.39,61.39,61.39,61.39,2
20191201|2018-12-11 09:00,11,61.35,61.35,61.35,61.35,1
20191201|2018-12-11 10:00,11,61.29,61.29,61.29,61.29,1
20191201|2018-12-11 10:30,11,61.09,61.09,60.78,60.78,3
20191201|2018-12-11 11:00,11,60.7,60.76,60.7,60.76,2
20191201|2018-12-11 12:00,11,60.97,61.02,60.97,61.02,2
20191201|2018-12-11 13:00,11,60.54,60.73,60.54,60.72,30
20191201|2018-12-12 02:30,12,60.96,60.96,60.96,60.96,1
20191201|2018-12-12 04:00,12,61.65,61.65,61.65,61.65,1
20191201|2018-12-12 05:00,12,61.56,61.56,61.56,61.56,2
20191201|2018-12-12 05:30,12,61.59,61.59,61.59,61.59,1
20191201|2018-12-12 07:00,12,61.7,61.7,61.7,61.7,1
20191201|2018-12-12 07:30,12,61.48,61.49,61.48,61.49,2
20191201|2018-12-12 08:30,12,61.36,61.36,61.36,61.36,1
20191201|2018-12-12 09:00,12,61.4,61.42,61.4,61.42,2
20191201|2018-12-12 09:30,12,61.17,61.54,61.17,61.54,9
20191201|2018-12-12 10:00,12,61.69,61.69,61.69,61.69,1
20191201|2018-12-12 11:30,12,61.2,61.26,61.2,61.26,2
20191201|2018-12-12 12:30,12,61.42,61.42,61.42,61.42,1
20191201|2018-12-12 13:00,12,61.1,61.1,60.53,60.53,10
20191201|2018-12-13 02:00,13,60.77,60.77,60.54,60.57,6
20191201|2018-12-13 04:00,13,60.54,60.54,60.54,60.54,1
20191201|2018-12-13 05:30,13,60.08,60.09,60.08,60.09,4
20191201|2018-12-13 06:00,13,60.18,60.21,60.15,60.21,3
20191201|2018-12-13 06:30,13,60.26,60.31,60.26,60.31,120
20191201|2018-12-13 07:00,13,60.41,60.44,60.41,60.44,50
20191201|2018-12-13 07:30,13,60.33,60.33,60.31,60.31,2
20191201|2018-12-13 08:00,13,60.51,60.58,60.47,60.47,5
20191201|2018-12-13 08:30,13,60.32,60.32,60.32,60.32,1
20191201|2018-12-13 09:00,13,60.73,60.94,60.73,60.94,3
20191201|2018-12-13 10:00,13,60.83,60.86,60.75,60.85,4
20191201|2018-12-13 10:30,13,61.03,61.03,61.03,61.03,1
20191201|2018-12-13 11:00,13,61.19,61.41,61.19,61.41,2
20191201|2018-12-13 11:30,13,61.18,61.18,61.15,61.15,3
20191201|2018-12-13 12:30,13,61.29,61.4,61.24,61.24,8
20191201|2018-12-13 13:00,13,61.54,62,61.54,62,4
20191201|2018-12-13 13:30,13,62.03,62.05,62.03,62.05,2
20191201|2018-12-14 02:00,14,61.52,61.52,61.52,61.52,1
20191201|2018-12-14 02:30,14,61.38,61.38,61.38,61.38,1
20191201|2018-12-14 03:30,14,61.76,61.76,61.76,61.76,1
20191201|2018-12-14 04:30,14,61.62,61.62,61.57,61.57,2
20191201|2018-12-14 07:30,14,61.81,61.93,61.8,61.91,51
20191201|2018-12-14 08:00,14,61.58,61.58,61.58,61.58,1
20191201|2018-12-14 08:30,14,61.34,61.34,61.34,61.34,1
20191201|2018-12-14 09:00,14,61.48,61.58,61.33,61.33,8
20191201|2018-12-14 09:30,14,61.16,61.24,61.1,61.2,7
20191201|2018-12-14 10:00,14,60.83,60.83,60.83,60.83,1
20191201|2018-12-14 10:30,14,60.81,60.81,60.69,60.69,2
20191201|2018-12-14 11:00,14,60.81,60.81,60.81,60.81,1
20191201|2018-12-14 11:30,14,60.85,60.85,60.85,60.85,1
20191201|2018-12-14 12:00,14,60.89,60.89,60.89,60.89,1
20191201|2018-12-14 12:30,14,60.86,60.86,60.86,60.86,2
20191201|2018-12-14 13:00,14,60.84,60.87,60.81,60.87,20
20191201|2018-12-14 13:30,14,60.84,60.84,60.84,60.84,1
20191201|2018-12-17 02:00,17,60.84,60.84,60.84,60.84,1
20191201|2018-12-17 03:30,17,60.96,60.96,60.96,60.96,1
20191201|2018-12-17 04:00,17,61.44,61.44,61.44,61.44,1
20191201|2018-12-17 04:30,17,61.53,61.53,61.53,61.53,1
20191201|2018-12-17 05:00,17,61.54,61.54,61.54,61.54,1
20191201|2018-12-17 07:00,17,61.4,61.4,61.4,61.4,1
20191201|2018-12-17 08:00,17,61.11,61.11,61.11,61.11,1
20191201|2018-12-17 09:00,17,60.76,60.76,60.66,60.68,15
20191201|2018-12-17 09:30,17,60.68,61.03,60.67,61.03,163
20191201|2018-12-17 10:00,17,61.15,61.15,60.5,60.5,4
20191201|2018-12-17 10:30,17,60.35,60.6,60.35,60.6,4
20191201|2018-12-17 11:30,17,60.77,60.77,60.77,60.77,1
20191201|2018-12-17 12:30,17,60.52,60.52,60.49,60.49,2
20191201|2018-12-17 13:30,17,60.01,60.01,60.01,60.01,1
20191201|2018-12-17 23:30,18,59.27,59.3,59.27,59.3,2
20191201|2018-12-18 00:00,18,59.55,59.55,59.55,59.55,2
20191201|2018-12-18 01:30,18,59.45,59.46,59.24,59.24,14
20191201|2018-12-18 02:00,18,59.28,59.46,59.24,59.44,91
20191201|2018-12-18 02:30,18,59.55,59.55,59.52,59.52,2
20191201|2018-12-18 03:00,18,59.24,59.24,58.6,58.6,5
20191201|2018-12-18 04:00,18,58.82,58.95,58.78,58.95,102
20191201|2018-12-18 05:30,18,59.17,59.17,59.17,59.17,1
20191201|2018-12-18 06:00,18,58.89,58.97,58.89,58.97,9
20191201|2018-12-18 07:30,18,59.3,59.3,59.3,59.3,1
20191201|2018-12-18 08:00,18,59.35,59.35,59.35,59.35,1
20191201|2018-12-18 09:00,18,59.28,59.28,59.25,59.25,2
20191201|2018-12-18 09:30,18,59.21,59.21,59.21,59.21,1
20191201|2018-12-18 10:00,18,58.21,58.21,57.98,58.07,10
20191201|2018-12-18 11:00,18,58.16,58.16,58.16,58.16,1
20191201|2018-12-18 11:30,18,58.3,58.3,58.3,58.3,1
20191201|2018-12-18 12:00,18,58.27,58.27,58.27,58.27,1
20191201|2018-12-18 12:30,18,58.13,58.13,57.9,57.9,3
20191201|2018-12-18 13:00,18,58.08,58.08,57.02,57.02,10
20191201|2018-12-18 13:30,18,57.33,57.33,57.13,57.13,5
20191201|2018-12-18 14:00,18,56.86,56.86,56.86,56.86,2
20191201|2018-12-18 14:30,18,57.09,57.09,57.01,57.01,2
20191201|2018-12-19 00:00,19,57.53,57.53,57.53,57.53,1
20191201|2018-12-19 02:00,19,57.47,57.47,57.39,57.4,15
20191201|2018-12-19 03:30,19,57.64,57.64,57.64,57.64,1
20191201|2018-12-19 04:00,19,57.63,57.78,57.62,57.78,3
20191201|2018-12-19 05:00,19,57.58,57.58,57.58,57.58,1
20191201|2018-12-19 06:30,19,57.75,57.88,57.75,57.88,59
20191201|2018-12-19 07:00,19,57.46,57.49,57.4,57.4,3
20191201|2018-12-19 08:00,19,57.83,57.83,57.83,57.83,1
20191201|2018-12-19 08:30,19,57.84,57.84,57.84,57.84,1
20191201|2018-12-19 09:00,19,58.08,58.24,58.08,58.24,4
20191201|2018-12-19 09:30,19,58.28,58.33,58.17,58.32,7
20191201|2018-12-19 10:00,19,58.86,58.86,58.45,58.45,9
20191201|2018-12-19 10:30,19,58.43,58.43,58.43,58.43,1
20191201|2018-12-19 11:30,19,58.22,58.3,58.22,58.3,2
20191201|2018-12-19 12:00,19,58.34,58.34,58.1,58.1,3
20191201|2018-12-19 12:30,19,58,58.1,57.92,57.92,3
20191201|2018-12-19 13:00,19,57.65,58.28,57.65,58.28,4
20191201|2018-12-20 02:00,20,57.43,57.43,57.42,57.42,2
20191201|2018-12-20 02:30,20,56.73,56.73,56.73,56.73,1
20191201|2018-12-20 03:00,20,56.44,56.44,55.97,55.97,2
20191201|2018-12-20 03:30,20,56.71,56.77,56.64,56.77,3
20191201|2018-12-20 05:30,20,56.79,56.92,56.79,56.92,5
20191201|2018-12-20 06:00,20,56.81,57.09,56.81,57.09,4
20191201|2018-12-20 07:00,20,56.96,56.96,56.96,56.96,4
20191201|2018-12-20 08:00,20,57.14,57.14,57.04,57.04,13
20191201|2018-12-20 08:30,20,57.1,57.15,57.1,57.15,26
20191201|2018-12-20 09:00,20,57.49,57.49,57.48,57.48,2
20191201|2018-12-20 09:30,20,57.33,57.33,57.24,57.24,2
20191201|2018-12-20 10:00,20,56.5,56.5,56.5,56.5,1
20191201|2018-12-20 10:30,20,56.79,56.79,56.79,56.79,2
20191201|2018-12-20 11:00,20,56.66,56.77,56.66,56.77,8
20191201|2018-12-20 11:30,20,56.46,56.46,56.46,56.46,1
20191201|2018-12-20 12:00,20,56.55,56.55,56.53,56.53,2
20191201|2018-12-20 12:30,20,56.55,56.55,56.33,56.33,3
20191201|2018-12-20 13:00,20,56.12,56.12,56.12,56.12,1
20191201|2018-12-20 13:30,20,56.2,56.2,56.2,56.2,2
20191201|2018-12-21 02:30,21,56.04,56.04,56,56.04,8
20191201|2018-12-21 03:00,21,55.93,55.93,55.89,55.89,2
20191201|2018-12-21 04:00,21,55.52,55.59,55.48,55.59,11
20191201|2018-12-21 04:30,21,55.58,55.58,55.53,55.54,3
20191201|2018-12-21 05:00,21,55.23,55.23,55.23,55.23,1
20191201|2018-12-21 06:00,21,54.84,54.9,54.81,54.84,11
20191201|2018-12-21 06:30,21,54.89,54.89,54.79,54.79,3
20191201|2018-12-21 07:00,21,54.96,55.02,54.71,54.71,4
20191201|2018-12-21 07:30,21,54.85,55,54.85,54.93,4
20191201|2018-12-21 08:00,21,55.2,55.2,55.2,55.2,2
20191201|2018-12-21 08:30,21,54.89,54.97,54.89,54.97,2
20191201|2018-12-21 09:00,21,55.52,55.52,55.52,55.52,1
20191201|2018-12-21 09:30,21,55.51,55.51,55.31,55.31,5
20191201|2018-12-21 10:30,21,55.6,55.6,55.6,55.6,2
20191201|2018-12-21 11:30,21,55.61,55.8,55.61,55.8,3
20191201|2018-12-21 13:00,21,55.55,55.74,55.55,55.74,2
20191201|2018-12-24 03:00,24,55.32,55.32,55.32,55.32,1
20191201|2018-12-24 04:00,24,55.29,55.29,55.29,55.29,1
20191201|2018-12-24 05:30,24,55.39,55.39,55.39,55.39,1
20191201|2018-12-24 06:00,24,55,55.13,55,55.12,5
20191201|2018-12-24 06:30,24,55.05,55.05,55.05,55.05,1
20191201|2018-12-24 08:00,24,54.94,55.1,54.94,55.1,2
20191201|2018-12-24 08:30,24,54.88,54.88,54.88,54.88,1
20191201|2018-12-24 09:00,24,54.85,54.85,54.66,54.66,2
20191201|2018-12-24 09:30,24,54.68,54.71,54.53,54.53,3
20191201|2018-12-24 10:00,24,54.43,54.43,54.31,54.31,2
20191201|2018-12-24 12:00,24,52.55,52.55,52.36,52.36,2
20191201|2018-12-24 12:30,24,52.2,52.39,52.2,52.39,3
20191201|2018-12-26 02:30,26,52.19,52.28,52.19,52.28,2
20191201|2018-12-26 08:00,26,52.72,52.72,52.72,52.72,1
20191201|2018-12-26 10:00,26,54.14,54.18,54.14,54.18,4
20191201|2018-12-26 11:00,26,55.22,55.22,55.22,55.22,3
20191201|2018-12-26 11:30,26,55.35,55.35,55.35,55.35,1
20191201|2018-12-26 12:30,26,55.19,55.35,55.19,55.35,2
20191201|2018-12-26 13:30,26,55.88,55.88,55.88,55.88,1
20191201|2018-12-27 01:30,27,55.4,55.4,55.4,55.4,1
20191201|2018-12-27 04:30,27,55.15,55.15,55.15,55.15,1
20191201|2018-12-27 06:00,27,55.17,55.17,55.17,55.17,1
20191201|2018-12-27 07:00,27,54.85,55.24,54.84,55.22,9
20191201|2018-12-27 07:30,27,55.49,55.49,55.49,55.49,1
20191201|2018-12-27 08:00,27,55.05,55.21,55.05,55.2,6
20191201|2018-12-27 10:00,27,55.02,55.14,54.76,54.9,17
20191201|2018-12-27 10:30,27,54.83,54.83,54.83,54.83,1
20191201|2018-12-27 11:00,27,54.77,54.77,54.77,54.77,1
20191201|2018-12-27 11:30,27,54.7,54.7,54.67,54.67,7
20191201|2018-12-27 12:30,27,54.7,54.7,54.7,54.7,1
20191201|2018-12-27 13:00,27,54.32,54.39,54.32,54.39,2
20191201|2018-12-27 15:30,27,54.89,54.89,54.89,54.89,1
20191201|2018-12-28 06:00,28,54.39,54.39,54.33,54.33,2
20191201|2018-12-28 06:30,28,53.79,54.19,53.79,54.19,110
20191201|2018-12-28 07:00,28,54.37,54.37,54.37,54.37,1
20191201|2018-12-28 09:00,28,54.09,54.09,54.09,54.09,1
20191201|2018-12-28 11:30,28,54.58,54.58,54.58,54.58,4
20191201|2018-12-28 13:00,28,54.36,54.36,54.36,54.36,1
20191201|2018-12-28 13:30,28,54.45,54.45,54.45,54.45,1
20191201|2018-12-31 06:00,31,55.81,55.81,55.71,55.75,6
20191201|2018-12-31 09:00,31,54.42,54.42,54.42,54.42,1
20191201|2018-12-31 09:30,31,54.05,54.27,54.05,54.24,9
20191201|2018-12-31 10:00,31,54.26,54.42,54.26,54.42,3
20191201|2018-12-31 12:30,31,54.75,54.98,54.75,54.98,2
20191201|2018-12-31 13:00,31,54.68,54.68,54.68,54.68,1
20191201|2019-01-01 20:30,2,54.9,54.95,54.9,54.95,2
20191201|2019-01-01 23:30,2,54.38,54.38,54.38,54.38,1
20191201|2019-01-02 02:00,2,54.34,54.34,54.24,54.25,3
20191201|2019-01-02 03:00,2,54.25,54.25,54.25,54.25,3
20191201|2019-01-02 03:30,2,54.61,54.61,54.61,54.61,1
20191201|2019-01-02 04:30,2,54.39,54.4,54.39,54.4,2
20191201|2019-01-02 05:00,2,54.56,54.56,54.56,54.56,2
20191201|2019-01-02 06:30,2,54.69,54.69,54.69,54.69,1
20191201|2019-01-02 08:30,2,54.42,54.42,54.41,54.41,2
20191201|2019-01-02 09:00,2,56.11,56.69,56.11,56.69,8
20191201|2019-01-02 09:30,2,56.87,56.87,56.87,56.87,1
20191201|2019-01-02 10:00,2,56.89,57.75,56.89,57.02,9
20191201|2019-01-02 10:30,2,56.63,56.63,56.63,56.63,1
20191201|2019-01-02 11:30,2,57.19,57.19,57.05,57.05,2
20191201|2019-01-02 12:00,2,57.01,57.01,57.01,57.01,1
20191201|2019-01-02 12:30,2,56.74,56.74,56.37,56.37,3
20191201|2019-01-02 13:00,2,56.32,56.41,56.24,56.41,5
20191201|2019-01-03 02:00,3,55.72,55.72,55.72,55.72,1
20191201|2019-01-03 03:00,3,56.2,56.2,56.2,56.2,1
20191201|2019-01-03 05:30,3,56.7,56.78,56.7,56.78,40
20191201|2019-01-03 06:00,3,56.77,56.77,56.77,56.77,1
20191201|2019-01-03 06:30,3,56.91,56.91,56.91,56.91,1
20191201|2019-01-03 07:30,3,57.26,57.26,57.26,57.26,1
20191201|2019-01-03 08:00,3,57.52,57.52,57.45,57.49,50
20191201|2019-01-03 08:30,3,57.01,57.24,56.87,56.93,11
20191201|2019-01-03 09:00,3,56.83,56.84,56.62,56.62,6
20191201|2019-01-03 09:30,3,56.1,56.1,56.05,56.05,2
20191201|2019-01-03 10:00,3,56.33,56.33,56.33,56.33,1
20191201|2019-01-03 10:30,3,56.3,56.77,56.3,56.77,27
20191201|2019-01-03 11:00,3,56.48,56.72,56.48,56.65,13
20191201|2019-01-03 11:30,3,56.68,56.77,56.68,56.73,3
20191201|2019-01-03 12:00,3,56.64,56.64,56.64,56.64,1
20191201|2019-01-03 13:00,3,56.85,57.12,56.83,57.12,4
20191201|2019-01-03 13:30,3,57.19,57.19,57.19,57.19,1
20191201|2019-01-03 15:30,3,56.81,56.81,56.81,56.81,1
20191201|2019-01-03 23:30,4,57.44,57.51,57.44,57.51,2
20191201|2019-01-04 00:00,4,57.35,57.35,57.35,57.35,1
20191201|2019-01-04 05:00,4,58.31,58.31,58.31,58.31,1
20191201|2019-01-04 08:00,4,58.3,58.3,58.3,58.3,20
20191201|2019-01-04 08:30,4,58.4,58.9,58.4,58.9,2
20191201|2019-01-04 09:00,4,58.69,59.05,58.58,59.05,5
20191201|2019-01-04 09:30,4,59.02,59.02,58.91,58.91,2
20191201|2019-01-04 10:00,4,58.86,59.03,57.8,57.8,25
20191201|2019-01-04 10:30,4,57.94,58.1,57.94,58.1,2
20191201|2019-01-04 11:00,4,58.15,58.15,58.15,58.15,1
20191201|2019-01-04 11:30,4,57.84,57.84,57.84,57.84,1
20191201|2019-01-04 12:00,4,57.97,58.22,57.97,58.21,5
20191201|2019-01-04 12:30,4,58.13,58.13,57.88,57.95,12
20191201|2019-01-04 13:00,4,57.91,58.04,57.87,58.04,9
20191201|2019-01-07 03:00,7,59.04,59.04,59.04,59.04,1
20191201|2019-01-07 04:00,7,59.57,59.57,59.57,59.57,1
20191201|2019-01-07 05:00,7,59.38,59.38,59.23,59.28,345
20191201|2019-01-07 05:30,7,59.16,59.28,59.11,59.2,162
20191201|2019-01-07 06:00,7,59.29,59.33,59.29,59.33,2
20191201|2019-01-07 06:30,7,58.94,58.94,58.94,58.94,1
20191201|2019-01-07 07:30,7,59.27,59.27,59.19,59.19,2
20191201|2019-01-07 08:00,7,59.4,59.4,58.84,58.93,4
20191201|2019-01-07 09:00,7,59.27,59.27,59.27,59.27,1
20191201|2019-01-07 10:30,7,59.3,59.3,59.15,59.15,3
20191201|2019-01-07 11:00,7,59.03,59.03,59.03,59.03,1
20191201|2019-01-07 13:00,7,58.78,58.85,58.43,58.43,3
20191201|2019-01-07 14:00,7,58.6,58.65,58.6,58.65,6
20191201|2019-01-07 14:30,7,58.55,58.55,58.55,58.55,1
20191201|2019-01-08 02:30,8,58.7,58.7,58.65,58.65,2
20191201|2019-01-08 04:00,8,58.95,59.12,58.91,59.06,13
20191201|2019-01-08 04:30,8,59.19,59.26,59.19,59.26,9
20191201|2019-01-08 09:30,8,59.12,59.12,59.12,59.12,1
20191201|2019-01-08 10:00,8,59.09,59.29,59.09,59.26,10
20191201|2019-01-08 11:00,8,59.81,59.81,59.81,59.81,1
20191201|2019-01-08 11:30,8,59.65,59.66,59.42,59.52,91
20191201|2019-01-08 12:00,8,59.42,59.43,59.15,59.28,134
20191201|2019-01-08 12:30,8,59.47,59.51,59.47,59.51,3
20191201|2019-01-08 13:00,8,59.66,59.72,59.64,59.72,26
20191201|2019-01-08 13:30,8,59.59,59.63,59.59,59.63,50
20191201|2019-01-08 20:30,9,60.14,60.24,60.14,60.24,2
20191201|2019-01-09 02:30,9,60.04,60.04,60.01,60.01,2
20191201|2019-01-09 03:30,9,60.6,60.6,60.57,60.57,2
20191201|2019-01-09 04:00,9,60.68,60.68,60.68,60.68,1
20191201|2019-01-09 07:00,9,60.69,60.81,60.69,60.81,2
20191201|2019-01-09 07:30,9,61.08,61.1,61.08,61.08,5
20191201|2019-01-09 08:00,9,60.95,61.01,60.95,61.01,2
20191201|2019-01-09 08:30,9,61.14,61.14,61.14,61.14,1
20191201|2019-01-09 09:00,9,61.14,61.14,61.07,61.09,10
20191201|2019-01-09 09:30,9,60.6,60.81,60.6,60.73,5
20191201|2019-01-09 10:00,9,60.97,61.04,60.84,60.85,13
20191201|2019-01-09 10:30,9,61.39,62.07,61.39,61.94,3
20191201|2019-01-09 11:00,9,61.84,61.85,61.84,61.85,4
20191201|2019-01-09 11:30,9,61.82,61.82,61.82,61.82,3
20191201|2019-01-09 12:30,9,61.97,61.98,61.97,61.98,3
20191201|2019-01-09 13:00,9,61.98,62.13,61.9,62.11,6
20191201|2019-01-09 13:30,9,62,62,61.99,61.99,2
20191201|2019-01-10 01:00,10,61.41,61.41,61.41,61.41,1
20191201|2019-01-10 01:30,10,61.43,61.43,61.43,61.43,1
20191201|2019-01-10 02:00,10,61.4,61.4,61.4,61.4,1
20191201|2019-01-10 02:30,10,61.3,61.41,61.3,61.32,290
20191201|2019-01-10 03:00,10,61.32,61.46,61.31,61.31,14
20191201|2019-01-10 03:30,10,61.28,61.28,61.28,61.28,3
20191201|2019-01-10 04:00,10,61.42,61.93,61.42,61.93,6
20191201|2019-01-10 04:30,10,61.79,61.79,61.54,61.54,10
20191201|2019-01-10 05:00,10,61.6,61.73,61.59,61.64,110
20191201|2019-01-10 06:00,10,61.9,61.9,61.9,61.9,9
20191201|2019-01-10 06:30,10,61.87,61.9,61.87,61.9,2
20191201|2019-01-10 07:30,10,61.55,61.55,61.55,61.55,1
20191201|2019-01-10 08:00,10,61.71,61.81,61.71,61.81,2
20191201|2019-01-10 09:00,10,61.77,61.77,61.77,61.77,1
20191201|2019-01-10 10:00,10,61.88,62.2,61.88,62.05,9
20191201|2019-01-10 10:30,10,61.94,62.01,61.92,62,20
20191201|2019-01-10 11:00,10,62.05,62.11,61.96,61.98,31
20191201|2019-01-10 11:30,10,62.02,62.02,61.89,61.89,49
20191201|2019-01-10 12:00,10,61.79,61.79,61.79,61.79,1
20191201|2019-01-10 13:00,10,61.93,62.33,61.92,62.33,7
20191201|2019-01-10 14:00,10,62.18,62.18,62.18,62.18,1
20191201|2019-01-10 14:30,10,62.18,62.2,62.18,62.2,2
20191201|2019-01-10 15:30,10,61.82,61.82,61.82,61.82,1
20191201|2019-01-10 23:30,11,62.16,62.16,62.16,62.16,2
20191201|2019-01-11 01:30,11,62.19,62.19,62.19,62.19,2
20191201|2019-01-11 02:00,11,62.56,62.56,62.56,62.56,2
20191201|2019-01-11 02:30,11,62.54,62.54,62.54,62.54,3
20191201|2019-01-11 03:00,11,62.92,62.92,62.92,62.92,1
20191201|2019-01-11 03:30,11,62.76,62.76,62.76,62.76,1
20191201|2019-01-11 04:00,11,62.51,62.51,62.51,62.51,1
20191201|2019-01-11 05:30,11,62.42,62.42,62.42,62.42,7
20191201|2019-01-11 06:00,11,62.27,62.29,62.27,62.29,5
20191201|2019-01-11 06:30,11,62.33,62.33,62.12,62.12,2
20191201|2019-01-11 07:00,11,61.6,61.74,61.6,61.74,2
20191201|2019-01-11 07:30,11,61.74,61.74,61.74,61.74,1
20191201|2019-01-11 08:00,11,61.44,61.56,61.34,61.56,15
20191201|2019-01-11 08:30,11,60.72,60.72,60.72,60.72,1
20191201|2019-01-11 09:00,11,61.18,61.18,61.18,61.18,1
20191201|2019-01-11 09:30,11,61.69,61.72,61.69,61.72,2
20191201|2019-01-11 10:00,11,61.65,61.67,61.05,61.05,3
20191201|2019-01-11 10:30,11,61.38,61.48,61.3,61.33,37
20191201|2019-01-11 11:00,11,61.31,61.41,61.31,61.39,8
20191201|2019-01-11 11:30,11,61.24,61.28,61.2,61.2,19
20191201|2019-01-11 12:30,11,61,61,61,61,5
20191201|2019-01-11 13:00,11,61.02,61.02,60.91,61,61
20191201|2019-01-11 15:30,11,61.02,61.02,61.01,61.01,4
20191201|2019-01-14 01:00,14,60.29,60.29,60.29,60.29,1
20191201|2019-01-14 01:30,14,60.37,60.45,60.37,60.45,2
20191201|2019-01-14 02:00,14,60.54,60.56,60.54,60.56,56
20191201|2019-01-14 02:30,14,60.47,60.47,60.47,60.47,1
20191201|2019-01-14 03:00,14,60.58,60.63,60.58,60.63,3
20191201|2019-01-14 04:00,14,60,60,60,60,1
20191201|2019-01-14 04:30,14,60.29,60.29,60.24,60.24,2
20191201|2019-01-14 05:00,14,60.29,60.29,60.26,60.26,3
20191201|2019-01-14 06:00,14,60.59,60.59,60.59,60.59,3
20191201|2019-01-14 07:30,14,60.39,60.53,60.38,60.53,5
20191201|2019-01-14 09:00,14,60.8,60.86,60.8,60.82,15
20191201|2019-01-14 11:00,14,60.65,60.65,60.65,60.65,1
20191201|2019-01-14 11:30,14,60.38,60.38,60.38,60.38,1
20191201|2019-01-14 12:30,14,60.6,60.6,60.6,60.6,1
20191201|2019-01-14 13:00,14,59.96,59.96,59.76,59.78,6
20191201|2019-01-14 13:30,14,59.79,59.79,59.77,59.77,5
20191201|2019-01-14 14:00,14,59.85,59.85,59.85,59.85,1
20191201|2019-01-15 02:00,15,60.07,60.07,60.07,60.07,1
20191201|2019-01-15 02:30,15,60.03,60.03,60.03,60.03,1
20191201|2019-01-15 03:00,15,60.13,60.13,60.13,60.13,1
20191201|2019-01-15 04:00,15,60.21,60.21,60.21,60.21,1
20191201|2019-01-15 05:00,15,60.57,60.57,60.57,60.57,1
20191201|2019-01-15 08:30,15,60.86,60.86,60.84,60.84,5
20191201|2019-01-15 09:30,15,61.03,61.12,60.96,60.96,3
20191201|2019-01-15 10:00,15,60.95,60.98,60.78,60.85,7
20191201|2019-01-15 13:00,15,61.03,61.17,61.03,61.17,9
20191201|2019-01-15 14:00,15,61.02,61.02,61.02,61.02,1
20191201|2019-01-15 15:00,15,61.13,61.13,61.13,61.13,1
20191201|2019-01-16 07:00,16,60.65,60.65,60.65,60.65,50
20191201|2019-01-16 08:00,16,60.93,60.93,60.93,60.93,1
20191201|2019-01-16 08:30,16,61.11,61.11,60.98,60.98,2
20191201|2019-01-16 09:00,16,61.22,61.22,61.19,61.19,3
20191201|2019-01-16 09:30,16,61.05,61.05,60.53,60.84,14
20191201|2019-01-16 10:00,16,60.44,61.13,60.42,61.13,13
20191201|2019-01-16 11:30,16,60.98,60.98,60.98,60.98,1
20191201|2019-01-17 01:30,17,61.07,61.07,61.07,61.07,1
20191201|2019-01-17 02:00,17,61.04,61.05,61.04,61.05,13
20191201|2019-01-17 06:30,17,60.5,60.5,60.5,60.5,1
20191201|2019-01-17 07:30,17,60.58,60.58,60.58,60.58,1
20191201|2019-01-17 10:00,17,60.72,60.81,60.72,60.8,4
20191201|2019-01-17 11:00,17,60.95,60.95,60.95,60.95,1
20191201|2019-01-17 11:30,17,61,61,61,61,6
20191201|2019-01-17 12:00,17,61.09,61.28,61.09,61.28,3
20191201|2019-01-17 12:30,17,61.18,61.18,61.18,61.18,1
20191201|2019-01-17 13:00,17,61.14,61.14,61.14,61.14,1
20191201|2019-01-17 13:30,17,61.13,61.13,61.13,61.13,1
20191201|2019-01-18 02:30,18,61.34,61.34,61.34,61.34,1
20191201|2019-01-18 03:00,18,61.29,61.29,61.29,61.29,1
20191201|2019-01-18 03:30,18,61.42,61.42,61.42,61.42,1
20191201|2019-01-18 04:00,18,61.54,61.62,61.54,61.62,2
20191201|2019-01-18 05:30,18,61.77,61.78,61.77,61.78,2
20191201|2019-01-18 07:30,18,61.5,61.5,61.5,61.5,3
20191201|2019-01-18 08:30,18,61.46,61.46,61.46,61.46,1
20191201|2019-01-18 09:00,18,62.17,62.17,62.17,62.17,1
20191201|2019-01-18 09:30,18,62.38,62.48,62.38,62.48,2
20191201|2019-01-18 10:00,18,62.28,62.28,62.25,62.25,2
20191201|2019-01-18 10:30,18,62.14,62.32,62.14,62.32,3
20191201|2019-01-18 11:30,18,62.13,62.13,62.13,62.13,1
20191201|2019-01-18 12:00,18,62.17,62.17,62.16,62.16,11
20191201|2019-01-18 12:30,18,62.33,62.33,62.33,62.33,1
20191201|2019-01-18 13:30,18,62.37,62.37,62.37,62.37,1
20191201|2019-01-18 14:30,18,62.32,62.32,62.32,62.32,1
20191201|2019-01-21 02:30,22,62.03,62.03,62.03,62.03,1
20191201|2019-01-21 03:00,22,62.1,62.1,62.1,62.1,1
20191201|2019-01-21 08:00,22,62.53,62.53,62.53,62.53,1
20191201|2019-01-21 10:00,22,62.48,62.48,62.24,62.24,66
20191201|2019-01-22 02:30,22,61.8,61.8,61.8,61.8,4
20191201|2019-01-22 03:00,22,61.86,61.86,61.5,61.5,8
20191201|2019-01-22 07:00,22,61.66,61.66,61.66,61.66,1
20191201|2019-01-22 08:00,22,61.54,61.54,61.54,61.54,1
20191201|2019-01-22 08:30,22,61.42,61.44,61.37,61.37,3
20191201|2019-01-22 09:00,22,60.93,60.93,60.85,60.87,4
20191201|2019-01-22 09:30,22,60.9,60.93,60.9,60.93,11
20191201|2019-01-22 10:00,22,61.07,61.09,60.97,61.09,3
20191201|2019-01-22 10:30,22,60.99,61.02,60.99,61.02,3
20191201|2019-01-22 11:00,22,61.12,61.16,61.12,61.16,2
20191201|2019-01-22 12:00,22,61.01,61.01,61.01,61.01,1
20191201|2019-01-22 12:30,22,61.12,61.12,61.12,61.12,1
20191201|2019-01-22 13:00,22,61.2,61.41,61.2,61.21,14
20191201|2019-01-22 13:30,22,61.61,61.61,61.61,61.61,1
20191201|2019-01-23 02:30,23,61.56,61.56,61.56,61.56,1
20191201|2019-01-23 03:00,23,61.66,61.75,61.33,61.41,204
20191201|2019-01-23 03:30,23,61.37,61.55,61.37,61.51,53
20191201|2019-01-23 04:30,23,61.96,62.05,61.96,62.05,2
20191201|2019-01-23 06:30,23,62.08,62.08,62.08,62.08,1
20191201|2019-01-23 07:00,23,62.19,62.2,62.19,62.2,2
20191201|2019-01-23 07:30,23,62.09,62.09,62.09,62.09,1
20191201|2019-01-23 08:00,23,61.87,61.87,61.87,61.87,1
20191201|2019-01-23 08:30,23,61.88,61.88,61.73,61.73,29
20191201|2019-01-23 09:30,23,61.37,61.37,61.37,61.37,1
20191201|2019-01-23 10:00,23,61.5,61.6,61.18,61.18,53
20191201|2019-01-23 10:30,23,61.15,61.19,60.73,60.73,100
20191201|2019-01-23 11:00,23,60.48,60.48,60.48,60.48,1
20191201|2019-01-23 13:00,23,60.87,60.87,60.73,60.73,2
20191201|2019-01-24 01:30,24,60.98,60.98,60.98,60.98,1
20191201|2019-01-24 02:00,24,61.01,61.01,60.73,60.73,2
20191201|2019-01-24 03:00,24,61.15,61.15,61.11,61.11,5
20191201|2019-01-24 03:30,24,61.14,61.33,61.14,61.33,2
20191201|2019-01-24 04:30,24,61.1,61.1,61.1,61.1,1
20191201|2019-01-24 06:00,24,60.81,60.81,60.5,60.5,2
20191201|2019-01-24 06:30,24,60.59,60.59,60.59,60.59,1
20191201|2019-01-24 07:00,24,60.58,60.58,60.58,60.58,1
20191201|2019-01-24 07:30,24,60.6,60.6,60.55,60.55,7
20191201|2019-01-24 08:00,24,60.63,60.89,60.63,60.81,10
20191201|2019-01-24 08:30,24,61,61,60.91,61,28
20191201|2019-01-24 09:00,24,60.92,61,60.91,60.96,9
20191201|2019-01-24 09:30,24,60.86,60.86,60.86,60.86,1
20191201|2019-01-24 10:00,24,61.06,61.17,60.8,60.92,8
20191201|2019-01-24 10:30,24,61.03,61.19,61.03,61.19,2
20191201|2019-01-24 11:30,24,61.26,61.26,61.26,61.26,1
20191201|2019-01-25 02:00,25,61.62,61.62,61.56,61.56,2
20191201|2019-01-25 03:00,25,61.46,61.46,61.46,61.46,2
20191201|2019-01-25 03:30,25,61.31,61.31,61.31,61.31,1
20191201|2019-01-25 04:00,25,61.3,61.3,61.3,61.3,1
20191201|2019-01-25 05:00,25,60.99,60.99,60.99,60.99,1
20191201|2019-01-25 09:00,25,61.25,61.25,61.22,61.22,2
20191201|2019-01-25 09:30,25,61.19,61.26,61.19,61.23,3
20191201|2019-01-25 10:00,25,61.2,61.2,61.2,61.2,10
20191201|2019-01-25 12:30,25,61.53,61.58,61.53,61.57,12
20191201|2019-01-25 13:00,25,61.64,61.64,61.54,61.54,2
20191201|2019-01-28 02:30,28,60.62,60.62,60.59,60.59,4
20191201|2019-01-28 03:00,28,60.64,60.64,60.55,60.55,3
20191201|2019-01-28 03:30,28,60.64,60.64,60.64,60.64,2
20191201|2019-01-28 04:30,28,60.64,60.64,60.64,60.64,1
20191201|2019-01-28 06:30,28,60.8,60.8,60.8,60.8,1
20191201|2019-01-28 07:00,28,60.77,60.79,60.69,60.69,6
20191201|2019-01-28 08:00,28,60.52,60.59,60.17,60.17,5
20191201|2019-01-28 08:30,28,60.28,60.28,60.28,60.28,1
20191201|2019-01-28 09:00,28,60.18,60.28,60.11,60.12,5
20191201|2019-01-28 09:30,28,60.08,60.08,59.89,60.03,61
20191201|2019-01-28 10:00,28,59.99,60.07,59.77,59.77,285
20191201|2019-01-28 10:30,28,59.6,59.69,59.6,59.65,17
20191201|2019-01-28 11:00,28,59.71,59.71,59.71,59.71,1
20191201|2019-01-28 11:30,28,59.73,59.73,59.73,59.73,1
20191201|2019-01-28 12:00,28,59.84,59.84,59.84,59.84,2
20191201|2019-01-28 13:00,28,59.74,59.74,59.74,59.74,1
20191201|2019-01-28 14:30,28,59.95,59.95,59.95,59.95,1
20191201|2019-01-28 15:30,28,59.8,59.8,59.8,59.8,1
20191201|2019-01-28 23:30,29,60.05,60.05,60.05,60.05,1
20191201|2019-01-29 04:30,29,60.56,60.56,60.56,60.56,1
20191201|2019-01-29 05:30,29,60.35,60.35,60.35,60.35,1
20191201|2019-01-29 06:00,29,60.25,60.25,60.25,60.25,1
20191201|2019-01-29 07:30,29,60.46,60.46,60.46,60.46,1
20191201|2019-01-29 08:00,29,60.61,60.88,60.61,60.83,14
20191201|2019-01-29 08:30,29,61.07,61.07,61.07,61.07,1
20191201|2019-01-29 09:00,29,61.24,61.35,61.24,61.31,4
20191201|2019-01-29 09:30,29,61.33,61.33,61.33,61.33,1
20191201|2019-01-29 10:00,29,61.07,61.07,60.9,60.98,6
20191201|2019-01-29 12:00,29,61.22,61.22,61.22,61.22,1
20191201|2019-01-29 12:30,29,61.1,61.1,61.1,61.1,1
20191201|2019-01-30 02:00,30,61.13,61.13,61.12,61.12,2
20191201|2019-01-30 02:30,30,61.3,61.3,61.26,61.3,5
20191201|2019-01-30 03:00,30,61.39,61.39,61.16,61.19,4
20191201|2019-01-30 03:30,30,61.14,61.27,61.14,61.27,4
20191201|2019-01-30 04:00,30,61.28,61.43,61.27,61.43,5
20191201|2019-01-30 04:30,30,61.39,61.52,61.37,61.52,4
20191201|2019-01-30 05:00,30,61.59,61.65,61.56,61.59,5
20191201|2019-01-30 05:30,30,61.57,61.63,61.57,61.63,4
20191201|2019-01-30 06:00,30,61.66,61.73,61.62,61.62,6
20191201|2019-01-30 06:30,30,61.7,61.7,61.64,61.7,5
20191201|2019-01-30 07:00,30,61.65,61.68,61.59,61.59,4
20191201|2019-01-30 07:30,30,61.65,61.8,61.56,61.61,9
20191201|2019-01-30 08:00,30,61.58,61.58,61.42,61.42,2
20191201|2019-01-30 09:00,30,61.54,61.54,61.54,61.54,1
20191201|2019-01-30 09:30,30,61.82,61.82,61.82,61.82,1
20191201|2019-01-30 10:00,30,62.11,62.13,62.11,62.13,3
20191201|2019-01-30 10:30,30,61.88,62.07,61.88,62.04,5
20191201|2019-01-30 12:00,30,61.9,61.9,61.78,61.78,2
20191201|2019-01-30 12:30,30,61.67,61.67,61.61,61.61,3
20191201|2019-01-30 13:00,30,61.31,61.31,61.28,61.28,51
20191201|2019-01-30 13:30,30,61.33,61.36,61.32,61.32,21
20191201|2019-01-30 23:30,31,61.77,61.77,61.77,61.77,2
20191201|2019-01-31 03:30,31,61.3,61.3,61.3,61.3,1
20191201|2019-01-31 06:00,31,61.54,61.54,61.54,61.54,1
20191201|2019-01-31 06:30,31,61.34,61.34,61.34,61.34,2
20191201|2019-01-31 07:30,31,61.44,61.48,61.44,61.48,2
20191201|2019-01-31 08:00,31,61.64,61.64,61.64,61.64,1
20191201|2019-01-31 08:30,31,61.76,61.91,61.75,61.78,15
20191201|2019-01-31 09:00,31,61.84,61.92,61.8,61.8,4
20191201|2019-01-31 09:30,31,61.99,62.02,61.99,62.02,2
20191201|2019-01-31 10:00,31,61.87,61.87,61.64,61.69,49
20191201|2019-01-31 10:30,31,61.83,61.83,61.77,61.77,4
20191201|2019-01-31 11:00,31,61.66,61.66,61.62,61.62,2
20191201|2019-01-31 11:30,31,61.3,61.3,61.3,61.3,1
20191201|2019-01-31 12:00,31,61.27,61.33,60.95,60.96,18
20191201|2019-01-31 13:00,31,60.74,60.74,60.62,60.7,4
20191201|2019-01-31 14:00,31,60.73,60.79,60.73,60.79,13
20191201|2019-01-31 14:30,31,60.85,60.93,60.84,60.91,30
20191201|2019-01-31 15:00,31,60.91,60.93,60.9,60.92,20
20191201|2019-02-01 00:00,1,60.73,60.73,60.73,60.73,1
20191201|2019-02-01 02:00,1,60.7,60.71,60.7,60.71,24
20191201|2019-02-01 02:30,1,60.69,60.69,60.69,60.69,1
20191201|2019-02-01 05:30,1,60.57,60.57,60.48,60.5,4
20191201|2019-02-01 06:00,1,60.63,60.63,60.63,60.63,1
20191201|2019-02-01 07:00,1,60.67,60.67,60.67,60.67,1
20191201|2019-02-01 08:30,1,61.18,61.18,61.18,61.18,1
20191201|2019-02-01 09:00,1,61.29,61.31,61.26,61.26,3
20191201|2019-02-01 09:30,1,61.27,61.3,61.27,61.3,2
20191201|2019-02-01 11:30,1,61.96,61.96,61.96,61.96,1
20191201|2019-02-01 12:30,1,62.26,62.26,62.26,62.26,1
20191201|2019-02-01 14:00,1,62.41,62.41,62.41,62.41,1
20191201|2019-02-03 21:00,4,62.5,62.5,62.5,62.5,2
20191201|2019-02-03 22:00,4,62.24,62.29,62.24,62.29,2
20191201|2019-02-04 01:30,4,62.53,62.53,62.53,62.53,1
20191201|2019-02-04 02:30,4,62.62,62.62,62.56,62.6,11
20191201|2019-02-04 03:00,4,62.57,62.62,62.57,62.62,4
20191201|2019-02-04 03:30,4,62.86,62.93,62.86,62.88,46
20191201|2019-02-04 04:00,4,62.95,62.95,62.95,62.95,2
20191201|2019-02-04 05:30,4,62.47,62.47,62.47,62.47,2
20191201|2019-02-04 06:30,4,62.31,62.31,62,62,2
20191201|2019-02-04 08:30,4,61.61,61.61,61.61,61.61,1
20191201|2019-02-04 09:00,4,61,61.2,60.98,61.2,4
20191201|2019-02-04 09:30,4,61.44,61.44,61.44,61.44,1
20191201|2019-02-04 10:00,4,61.76,61.76,61.75,61.76,5
20191201|2019-02-04 10:30,4,61.64,61.64,61.64,61.64,1
20191201|2019-02-04 13:00,4,62.12,62.22,62.12,62.2,5
20191201|2019-02-04 13:30,4,62.25,62.25,62.24,62.24,2
20191201|2019-02-04 15:00,4,62.37,62.37,62.36,62.36,3
20191201|2019-02-04 15:30,4,62.33,62.33,62.33,62.33,1
20191201|2019-02-04 18:30,5,62.31,62.31,62.3,62.3,5
20191201|2019-02-05 01:30,5,62.26,62.26,62.26,62.26,1
20191201|2019-02-05 02:00,5,62.36,62.36,62.36,62.36,1
20191201|2019-02-05 03:00,5,62.19,62.19,62.18,62.18,2
20191201|2019-02-05 03:30,5,62.5,62.5,62.5,62.5,1
20191201|2019-02-05 04:00,5,62.66,62.66,62.66,62.66,2
20191201|2019-02-05 05:00,5,62.59,62.59,62.59,62.59,1
20191201|2019-02-05 06:00,5,62,62,62,62,1
20191201|2019-02-05 06:30,5,62.05,62.1,61.94,61.94,9
20191201|2019-02-05 08:30,5,61.99,62.04,61.95,62.04,12
20191201|2019-02-05 09:00,5,62.15,62.15,62.15,62.15,1
20191201|2019-02-05 09:30,5,62.4,62.5,62.4,62.5,2
20191201|2019-02-05 10:00,5,62.1,62.21,62.1,62.21,2
20191201|2019-02-05 11:00,5,62.04,62.04,62.04,62.04,2
20191201|2019-02-05 11:30,5,62.07,62.07,61.77,61.77,14
20191201|2019-02-05 12:00,5,61.92,62.04,61.72,62.04,16
20191201|2019-02-05 12:30,5,62.04,62.04,62.04,62.04,1
20191201|2019-02-05 13:00,5,62.05,62.13,61.86,61.86,27
20191201|2019-02-05 13:30,5,61.94,61.94,61.94,61.94,1
20191201|2019-02-06 05:00,6,61.55,61.55,61.5,61.5,2
20191201|2019-02-06 06:00,6,61.59,61.59,61.59,61.59,3
20191201|2019-02-06 07:00,6,61.8,61.8,61.8,61.8,1
20191201|2019-02-06 07:30,6,61.95,61.95,61.95,61.95,2
20191201|2019-02-06 08:00,6,61.95,61.95,61.74,61.74,3
20191201|2019-02-06 09:30,6,62.39,62.42,62.35,62.35,5
20191201|2019-02-06 10:00,6,62.36,62.5,62.35,62.35,11
20191201|2019-02-06 10:30,6,62.5,62.5,62.41,62.41,2
20191201|2019-02-06 11:00,6,62.44,62.44,62.34,62.34,2
20191201|2019-02-06 12:00,6,62.29,62.29,62.29,62.29,1
20191201|2019-02-06 13:00,6,62.39,62.5,62.39,62.5,2
20191201|2019-02-06 13:30,6,62.35,62.35,62.31,62.31,3
20191201|2019-02-06 14:00,6,62.35,62.35,62.32,62.32,12
20191201|2019-02-06 14:30,6,62.37,62.37,62.37,62.37,1
20191201|2019-02-06 15:00,6,62.34,62.34,62.34,62.34,2
20191201|2019-02-06 23:30,7,62.19,62.19,62.19,62.19,2
20191201|2019-02-07 04:00,7,62.5,62.5,62.3,62.3,4
20191201|2019-02-07 04:30,7,62.18,62.18,62.15,62.15,19
20191201|2019-02-07 05:00,7,62.15,62.15,62.1,62.1,3
20191201|2019-02-07 05:30,7,62.05,62.05,62.02,62.02,32
20191201|2019-02-07 06:30,7,61.99,61.99,61.99,61.99,2
20191201|2019-02-07 08:30,7,62.32,62.32,61.96,61.96,3
20191201|2019-02-07 09:00,7,62,62,62,62,1
20191201|2019-02-07 09:30,7,61.56,61.56,61.5,61.5,4
20191201|2019-02-07 10:00,7,61.33,61.33,61.18,61.18,4
20191201|2019-02-07 10:30,7,61.11,61.11,61.11,61.11,1
20191201|2019-02-07 11:00,7,60.53,60.81,60.53,60.81,10
20191201|2019-02-07 12:30,7,61.04,61.04,61.04,61.04,1
20191201|2019-02-07 13:00,7,61.17,61.31,61.17,61.3,8
20191201|2019-02-08 00:00,8,60.95,60.95,60.95,60.95,2
20191201|2019-02-08 02:00,8,60.95,60.95,60.95,60.95,1
20191201|2019-02-08 03:00,8,61.15,61.15,61.15,61.15,2
20191201|2019-02-08 03:30,8,61.4,61.4,61.4,61.4,1
20191201|2019-02-08 06:00,8,61.23,61.23,61.23,61.23,1
20191201|2019-02-08 07:30,8,61.72,61.72,61.72,61.72,1
20191201|2019-02-08 08:00,8,61.73,61.75,61.69,61.69,5
20191201|2019-02-08 09:00,8,61.3,61.3,61.3,61.3,1
20191201|2019-02-08 10:30,8,61.24,61.24,61.24,61.24,1
20191201|2019-02-08 11:30,8,61.38,61.41,61.38,61.41,4
20191201|2019-02-08 12:00,8,61.54,61.54,61.42,61.42,3
20191201|2019-02-08 12:30,8,61.45,61.45,61.33,61.37,15
20191201|2019-02-08 13:00,8,61.41,61.57,61.38,61.45,14
20191201|2019-02-08 14:30,8,61.4,61.48,61.4,61.48,8
20191201|2019-02-08 15:00,8,61.54,61.54,61.54,61.54,1
20191201|2019-02-10 20:30,11,61.08,61.08,61.08,61.08,1
20191201|2019-02-11 00:00,11,61.23,61.23,61.23,61.23,2
20191201|2019-02-11 03:00,11,61.45,61.45,61.45,61.45,3
20191201|2019-02-11 04:00,11,61.6,61.6,61.6,61.6,1
20191201|2019-02-11 05:30,11,61.5,61.5,61.5,61.5,1
20191201|2019-02-11 06:00,11,61.42,61.42,61.4,61.4,2
20191201|2019-02-11 06:30,11,61.48,61.48,61.48,61.48,1
20191201|2019-02-11 07:00,11,61.55,61.64,61.55,61.6,4
20191201|2019-02-11 07:30,11,61.51,61.51,61.51,61.51,1
20191201|2019-02-11 08:00,11,60.99,60.99,60.99,60.99,1
20191201|2019-02-11 08:30,11,60.7,60.7,60.7,60.7,19
20191201|2019-02-11 09:00,11,61.09,61.09,61.09,61.09,1
20191201|2019-02-11 10:00,11,60.55,60.82,60.51,60.82,7
20191201|2019-02-11 10:30,11,60.85,60.95,60.85,60.89,6
20191201|2019-02-11 11:00,11,61.01,61.01,61.01,61.01,1
20191201|2019-02-11 12:30,11,61.25,61.25,61.25,61.25,2
20191201|2019-02-11 13:00,11,61.34,61.34,61.2,61.2,2
20191201|2019-02-11 13:30,11,61.12,61.12,61.12,61.12,3
20191201|2019-02-11 14:00,11,61.08,61.08,61.08,61.08,1
20191201|2019-02-11 14:30,11,61.09,61.09,61.09,61.09,1
20191201|2019-02-11 20:30,12,61.52,61.64,61.52,61.64,2
20191201|2019-02-12 02:30,12,61.5,61.5,61.5,61.5,2
20191201|2019-02-12 05:00,12,62.01,62.01,62.01,62.01,1
20191201|2019-02-12 06:30,12,62.09,62.1,62.09,62.1,3
20191201|2019-02-12 07:30,12,62.17,62.17,62.17,62.17,1
20191201|2019-02-12 08:00,12,62.48,62.6,62.48,62.54,3
20191201|2019-02-12 08:30,12,62.59,62.59,62.45,62.45,6
20191201|2019-02-12 09:00,12,62.58,62.58,62.11,62.11,4
20191201|2019-02-12 10:00,12,62.15,62.15,61.87,61.87,4
20191201|2019-02-12 10:30,12,62,62.15,62,62.15,9
20191201|2019-02-12 11:00,12,62.21,62.21,62.21,62.21,1
20191201|2019-02-12 13:00,12,61.99,61.99,61.78,61.8,9
20191201|2019-02-12 13:30,12,61.83,61.83,61.83,61.83,1
20191201|2019-02-12 22:00,13,62.43,62.43,62.43,62.43,1
20191201|2019-02-12 23:00,13,62.44,62.44,62.44,62.44,1
20191201|2019-02-13 00:30,13,62.41,62.41,62.41,62.41,2
20191201|2019-02-13 03:00,13,62.39,62.48,62.39,62.48,2
20191201|2019-02-13 05:00,13,62.49,62.49,62.49,62.49,1
20191201|2019-02-13 06:00,13,62.56,62.56,62.56,62.56,1
20191201|2019-02-13 08:00,13,62.49,62.49,62.43,62.43,18
20191201|2019-02-13 08:30,13,62.74,62.74,62.71,62.74,6
20191201|2019-02-13 09:00,13,62.96,63.06,62.96,63.06,2
20191201|2019-02-13 09:30,13,62.7,62.79,62.67,62.67,7
20191201|2019-02-13 10:00,13,62.67,62.67,62.67,62.67,1
20191201|2019-02-13 10:30,13,62.7,62.88,62.7,62.88,4
20191201|2019-02-13 12:00,13,62.86,62.86,62.76,62.76,8
20191201|2019-02-13 12:30,13,62.75,62.85,62.75,62.85,4
20191201|2019-02-13 13:00,13,62.87,62.87,62.83,62.83,5
20191201|2019-02-13 13:30,13,62.88,62.9,62.87,62.9,9
20191201|2019-02-13 14:00,13,62.87,62.87,62.87,62.87,2
20191201|2019-02-13 19:00,14,63,63,63,63,1
20191201|2019-02-13 22:00,14,63.13,63.14,63.12,63.12,7
20191201|2019-02-13 22:30,14,63.11,63.16,63.11,63.16,14
20191201|2019-02-13 23:00,14,63.16,63.19,63.14,63.16,14
20191201|2019-02-13 23:30,14,63.19,63.29,63.15,63.29,15
20191201|2019-02-14 00:00,14,63.28,63.41,63.28,63.41,14
20191201|2019-02-14 00:30,14,63.42,63.54,63.42,63.54,19
20191201|2019-02-14 01:00,14,63.46,63.47,63.37,63.4,15
20191201|2019-02-14 01:30,14,63.38,63.49,63.38,63.42,14
20191201|2019-02-14 02:00,14,63.47,63.76,63.4,63.76,14
20191201|2019-02-14 02:30,14,63.67,63.75,63.65,63.71,16
20191201|2019-02-14 03:00,14,63.6,63.84,63.58,63.76,45
20191201|2019-02-14 03:30,14,63.82,63.84,63.56,63.6,25
20191201|2019-02-14 04:00,14,63.56,63.72,63.47,63.48,14
20191201|2019-02-14 04:30,14,63.47,63.63,63.47,63.61,14
20191201|2019-02-14 05:00,14,63.61,63.77,63.61,63.68,14
20191201|2019-02-14 05:30,14,63.64,63.79,63.63,63.7,15
20191201|2019-02-14 06:00,14,63.68,63.76,63.58,63.63,14
20191201|2019-02-14 06:30,14,63.6,63.61,63.51,63.52,14
20191201|2019-02-14 07:00,14,63.52,63.63,63.36,63.43,14
20191201|2019-02-14 07:30,14,63.51,63.51,63.22,63.41,6
20191201|2019-02-14 08:00,14,63.04,63.04,63,63,2
20191201|2019-02-14 08:30,14,62.8,62.96,62.8,62.96,3
20191201|2019-02-14 09:00,14,62.67,62.78,62.58,62.78,6
20191201|2019-02-14 09:30,14,62.99,62.99,62.99,62.99,1
20191201|2019-02-14 10:00,14,62.97,63.3,62.97,63.3,9
20191201|2019-02-14 10:30,14,63.37,63.37,63.37,63.37,1
20191201|2019-02-14 11:00,14,63.44,63.48,63.44,63.44,6
20191201|2019-02-14 11:30,14,63.43,63.46,63.43,63.46,5
20191201|2019-02-14 12:00,14,63.47,63.47,63.47,63.47,1
20191201|2019-02-14 12:30,14,63.53,63.53,63.52,63.52,2
20191201|2019-02-14 13:00,14,63.55,63.65,63.38,63.65,16
20191201|2019-02-14 14:00,14,63.7,63.7,63.7,63.7,1
20191201|2019-02-14 14:30,14,63.74,63.74,63.74,63.74,3
20191201|2019-02-14 15:30,14,63.69,63.69,63.69,63.69,1
20191201|2019-02-14 20:30,15,63.86,63.86,63.86,63.86,1
20191201|2019-02-14 23:30,15,63.91,63.91,63.91,63.91,1
20191201|2019-02-15 03:00,15,63.64,63.64,63.64,63.64,2
20191201|2019-02-15 03:30,15,63.91,63.91,63.91,63.91,1
20191201|2019-02-15 04:00,15,63.75,63.75,63.75,63.75,1
20191201|2019-02-15 05:30,15,64.03,64.03,63.77,63.77,5
20191201|2019-02-15 06:30,15,64.13,64.26,64.13,64.26,6
20191201|2019-02-15 07:00,15,64.29,64.29,64.29,64.29,7
20191201|2019-02-15 07:30,15,64.17,64.17,64.17,64.17,1
20191201|2019-02-15 08:00,15,64.54,64.65,64.54,64.65,6
20191201|2019-02-15 08:30,15,64.7,64.84,64.7,64.75,12
20191201|2019-02-15 09:30,15,64.55,64.55,64.55,64.55,2
20191201|2019-02-15 10:00,15,64.73,64.78,64.72,64.78,5
20191201|2019-02-15 10:30,15,64.86,64.86,64.85,64.85,2
20191201|2019-02-15 11:00,15,65.04,65.04,65.04,65.04,1
20191201|2019-02-15 11:30,15,65.08,65.08,65.05,65.05,15
20191201|2019-02-15 12:00,15,65,65,64.97,64.97,2
20191201|2019-02-15 13:00,15,65.02,65.35,65.02,65.35,3
20191201|2019-02-15 13:30,15,65.32,65.42,65.31,65.42,8
20191201|2019-02-15 14:30,15,65.44,65.44,65.44,65.44,1
20191201|2019-02-17 19:00,19,65.76,65.76,65.76,65.76,1
20191201|2019-02-17 19:30,19,65.5,65.5,65.5,65.5,1
20191201|2019-02-17 21:00,19,65.34,65.34,65.34,65.34,1
20191201|2019-02-17 22:00,19,65.28,65.28,65.28,65.28,1
20191201|2019-02-17 22:30,19,65.39,65.39,65.39,65.39,1
20191201|2019-02-18 02:30,19,65.75,65.75,65.68,65.68,2
20191201|2019-02-18 04:30,19,65.51,65.51,65.48,65.48,3
20191201|2019-02-18 06:00,19,65.27,65.27,65.27,65.27,1
20191201|2019-02-18 08:00,19,65.67,65.67,65.48,65.48,7
20191201|2019-02-18 09:30,19,65.68,65.69,65.68,65.69,4
20191201|2019-02-18 11:30,19,65.5,65.58,65.5,65.58,2
20191201|2019-02-18 23:30,19,65.43,65.43,65.43,65.43,1
20191201|2019-02-19 01:00,19,65.64,65.64,65.63,65.63,4
20191201|2019-02-19 02:30,19,65.65,65.65,65.65,65.65,1
20191201|2019-02-19 03:30,19,65.5,65.69,65.5,65.69,5
20191201|2019-02-19 04:30,19,65.6,65.6,65.6,65.6,5
20191201|2019-02-19 05:00,19,65.63,65.63,65.63,65.63,1
20191201|2019-02-19 08:30,19,65.16,65.16,65.16,65.16,1
20191201|2019-02-19 09:00,19,65.47,65.57,65.47,65.57,3
20191201|2019-02-19 11:00,19,65.5,65.5,65.5,65.5,7
20191201|2019-02-19 12:30,19,65.42,65.42,65.42,65.42,1
20191201|2019-02-19 13:00,19,65.35,65.67,65.35,65.67,6
20191201|2019-02-19 13:30,19,65.63,65.63,65.63,65.63,2
20191201|2019-02-19 14:30,19,65.69,65.69,65.69,65.69,2
20191201|2019-02-19 15:00,19,65.7,65.7,65.7,65.7,1
20191201|2019-02-19 15:30,19,65.66,65.66,65.66,65.66,2
20191201|2019-02-20 02:00,20,65.55,65.55,65.55,65.55,1
20191201|2019-02-20 03:00,20,65.4,65.4,65.4,65.4,1
20191201|2019-02-20 04:30,20,65.64,65.64,65.41,65.41,7
20191201|2019-02-20 08:00,20,64.99,65.2,64.99,65.12,65
20191201|2019-02-20 08:30,20,65.32,65.5,65.32,65.5,13
20191201|2019-02-20 09:30,20,65.7,65.7,65.7,65.7,3
20191201|2019-02-20 10:00,20,66.17,66.22,66.17,66.22,2
20191201|2019-02-20 10:30,20,66.4,66.4,66.38,66.38,2
20191201|2019-02-20 11:30,20,66.28,66.28,66.24,66.26,3
20191201|2019-02-20 12:00,20,66.37,66.37,66.36,66.36,70
20191201|2019-02-20 12:30,20,66.34,66.34,66.31,66.31,2
20191201|2019-02-20 13:00,20,66.18,66.25,66.17,66.25,6
20191201|2019-02-20 14:00,20,66.2,66.2,66.2,66.2,1
20191201|2019-02-21 02:00,21,66.06,66.06,66.06,66.06,1
20191201|2019-02-21 04:00,21,66.08,66.08,66.08,66.08,1
20191201|2019-02-21 05:30,21,66.15,66.15,66.15,66.15,1
20191201|2019-02-21 06:30,21,66.11,66.17,66.11,66.17,3
20191201|2019-02-21 07:00,21,66.14,66.19,66.14,66.19,2
20191201|2019-02-21 08:00,21,66.06,66.06,66.06,66.06,1
20191201|2019-02-21 08:30,21,66.15,66.16,66.15,66.16,5
20191201|2019-02-21 09:00,21,66.25,66.25,66.24,66.24,2
20191201|2019-02-21 09:30,21,66.19,66.19,66.19,66.19,3
20191201|2019-02-21 10:00,21,66.04,66.31,66.04,66.31,5
20191201|2019-02-21 10:30,21,66.29,66.29,65.99,66.05,6
20191201|2019-02-21 11:00,21,66.13,66.13,65.99,66.05,6
20191201|2019-02-21 11:30,21,66,66.11,66,66.11,3
20191201|2019-02-21 12:00,21,66.16,66.16,66.12,66.12,2
20191201|2019-02-21 12:30,21,66.14,66.14,66.14,66.14,1
20191201|2019-02-21 13:00,21,66.18,66.29,66.18,66.29,2
20191201|2019-02-21 15:00,21,66.09,66.09,66.09,66.09,1
20191201|2019-02-21 23:30,22,66.18,66.18,66.18,66.18,1
20191201|2019-02-22 02:00,22,66.29,66.29,66.29,66.29,1
20191201|2019-02-22 05:30,22,66.72,66.77,66.7,66.7,3
20191201|2019-02-22 06:00,22,66.55,66.55,66.55,66.55,1
20191201|2019-02-22 07:30,22,66.67,66.67,66.66,66.66,2
20191201|2019-02-22 08:00,22,66.76,66.76,66.76,66.76,3
20191201|2019-02-22 09:00,22,66.67,66.67,66.21,66.21,10
20191201|2019-02-22 09:30,22,66.29,66.29,66.29,66.29,1
20191201|2019-02-22 10:00,22,66.36,66.36,66.36,66.36,1
20191201|2019-02-22 10:30,22,66.3,66.36,66.3,66.36,5
20191201|2019-02-22 11:30,22,66.33,66.33,66.32,66.32,2
20191201|2019-02-22 12:30,22,66.28,66.32,66.28,66.32,9
20191201|2019-02-22 13:00,22,66.33,66.33,66.33,66.33,12
20191201|2019-02-22 13:30,22,66.3,66.32,66.3,66.32,6
20191201|2019-02-24 23:00,25,66.17,66.17,66.17,66.17,1
20191201|2019-02-25 04:00,25,66.57,66.57,66.57,66.57,1
20191201|2019-02-25 05:00,25,66.45,66.45,66.45,66.45,1
20191201|2019-02-25 05:30,25,66.47,66.47,66.47,66.47,9
20191201|2019-02-25 06:00,25,66.03,66.03,66.03,66.03,1
20191201|2019-02-25 06:30,25,65.65,65.65,65.48,65.48,18
20191201|2019-02-25 07:00,25,65.37,65.37,65.13,65.13,4
20191201|2019-02-25 09:30,25,65.24,65.24,65.24,65.24,2
20191201|2019-02-25 10:00,25,64.77,64.77,64.3,64.3,24
20191201|2019-02-25 10:30,25,64.39,64.39,64.22,64.22,2
20191201|2019-02-25 11:00,25,64.24,64.39,64.24,64.24,7
20191201|2019-02-25 11:30,25,64.19,64.19,64.19,64.19,1
20191201|2019-02-25 12:30,25,64.5,64.52,64.48,64.52,4
20191201|2019-02-25 13:00,25,64.64,64.64,64.31,64.32,8
20191201|2019-02-25 13:30,25,64.18,64.18,64.18,64.18,1
20191201|2019-02-25 14:00,25,64.21,64.21,64.21,64.21,1
20191201|2019-02-25 14:30,25,64.21,64.21,64.21,64.21,1
20191201|2019-02-25 15:00,25,64.23,64.23,64.23,64.23,1
20191201|2019-02-26 00:30,26,64.22,64.22,64.22,64.22,1
20191201|2019-02-26 03:30,26,64.6,64.6,64.6,64.6,1
20191201|2019-02-26 05:30,26,64.7,64.7,64.7,64.7,3
20191201|2019-02-26 08:00,26,64.53,64.53,64.38,64.45,10
20191201|2019-02-26 08:30,26,64.7,64.73,64.7,64.73,2
20191201|2019-02-26 09:00,26,64.56,64.71,64.56,64.71,3
20191201|2019-02-26 10:30,26,64.87,64.88,64.87,64.88,2
20191201|2019-02-26 11:00,26,64.95,64.95,64.95,64.95,1
20191201|2019-02-26 11:30,26,64.72,64.72,64.72,64.72,5
20191201|2019-02-26 12:00,26,64.68,64.68,64.68,64.68,9
20191201|2019-02-26 13:00,26,64.85,64.85,64.85,64.85,2
20191201|2019-02-26 13:30,26,64.95,64.95,64.95,64.95,1
20191201|2019-02-26 14:00,26,65,65,65,65,1
20191201|2019-02-26 15:30,26,65.1,65.17,65.1,65.17,3
20191201|2019-02-27 00:30,27,65.04,65.04,65.04,65.04,1
20191201|2019-02-27 01:30,27,65.09,65.09,65.09,65.09,1
20191201|2019-02-27 02:30,27,65,65,64.9,64.9,2
20191201|2019-02-27 03:00,27,65.1,65.1,65.1,65.1,1
20191201|2019-02-27 03:30,27,65.25,65.25,65.21,65.23,8
20191201|2019-02-27 04:30,27,65.15,65.16,65.15,65.16,4
20191201|2019-02-27 06:30,27,65.51,65.51,65.51,65.51,3
20191201|2019-02-27 08:00,27,65.57,65.57,65.39,65.39,8
20191201|2019-02-27 08:30,27,65.46,65.46,65.35,65.35,4
20191201|2019-02-27 09:00,27,65.4,65.4,65.23,65.25,12
20191201|2019-02-27 09:30,27,65.29,65.9,65.29,65.84,12
20191201|2019-02-27 10:00,27,66.04,66.08,65.97,65.97,3
20191201|2019-02-27 10:30,27,66.08,66.1,66.05,66.1,6
20191201|2019-02-27 11:30,27,66.08,66.08,66.05,66.05,10
20191201|2019-02-27 12:30,27,66.05,66.05,65.88,65.88,7
20191201|2019-02-27 13:00,27,65.84,65.84,65.84,65.84,1
20191201|2019-02-27 14:30,27,65.83,65.83,65.83,65.83,1
20191201|2019-02-28 02:00,28,65.51,65.52,65.5,65.5,15
20191201|2019-02-28 03:00,28,65.55,65.55,65.55,65.55,1
20191201|2019-02-28 06:00,28,65.65,65.73,65.65,65.7,4
20191201|2019-02-28 07:30,28,65.76,65.83,65.76,65.83,2
20191201|2019-02-28 08:00,28,65.84,65.84,65.75,65.75,4
20191201|2019-02-28 09:00,28,65.73,65.74,65.73,65.74,2
20191201|2019-02-28 09:30,28,65.9,65.9,65.9,65.9,1
20191201|2019-02-28 10:00,28,65.83,65.83,65.83,65.83,1
20191201|2019-02-28 10:30,28,65.84,65.84,65.84,65.84,1
20191201|2019-02-28 11:00,28,65.82,65.82,65.82,65.82,2
20191201|2019-02-28 11:30,28,65.78,65.78,65.75,65.75,20
20191201|2019-02-28 12:00,28,65.76,65.79,65.76,65.79,2
20191201|2019-02-28 13:00,28,65.64,65.66,65.64,65.66,2
20191201|2019-03-01 00:00,1,66.18,66.28,66.18,66.28,3
20191201|2019-03-01 03:30,1,65.92,65.93,65.92,65.93,2
20191201|2019-03-01 04:00,1,65.74,65.74,65.74,65.74,1
20191201|2019-03-01 05:30,1,65.94,65.94,65.91,65.91,2
20191201|2019-03-01 07:00,1,65.97,65.97,65.93,65.93,10
20191201|2019-03-01 07:30,1,65.74,65.77,65.73,65.73,8
20191201|2019-03-01 08:00,1,65.52,65.52,65.52,65.52,1
20191201|2019-03-01 08:30,1,65.86,65.91,65.86,65.91,2
20191201|2019-03-01 09:00,1,65.45,65.53,65.45,65.53,2
20191201|2019-03-01 09:30,1,65.4,65.4,64.75,65.06,22
20191201|2019-03-01 10:00,1,64.7,64.95,64.7,64.78,18
20191201|2019-03-01 11:00,1,64.5,64.5,64.48,64.48,2
20191201|2019-03-01 11:30,1,64.41,64.41,64.35,64.36,4
20191201|2019-03-01 12:00,1,64.51,64.51,64.51,64.51,1
20191201|2019-03-01 12:30,1,64.52,64.59,64.52,64.59,5
20191201|2019-03-01 13:00,1,64.7,64.83,64.64,64.64,10
20191201|2019-03-01 13:30,1,64.66,64.66,64.66,64.66,1
20191201|2019-03-04 00:30,4,65.02,65.04,65.02,65.03,50
20191201|2019-03-04 02:00,4,64.87,64.87,64.87,64.87,1
20191201|2019-03-04 02:30,4,65.16,65.18,65.16,65.18,6
20191201|2019-03-04 03:00,4,65.21,65.23,65.21,65.23,2
20191201|2019-03-04 04:30,4,65.5,65.5,65.5,65.5,1
20191201|2019-03-04 05:30,4,65.24,65.24,65.24,65.24,1
20191201|2019-03-04 06:00,4,65.3,65.3,65.3,65.3,1
20191201|2019-03-04 06:30,4,65.3,65.3,65.3,65.3,5
20191201|2019-03-04 07:30,4,65.49,65.55,65.49,65.55,2
20191201|2019-03-04 08:00,4,65.55,65.55,65.55,65.55,1
20191201|2019-03-04 08:30,4,65.62,65.72,65.62,65.72,3
20191201|2019-03-04 09:00,4,65.71,65.71,65.71,65.71,1
20191201|2019-03-04 12:00,4,64.85,64.85,64.85,64.85,1
20191201|2019-03-04 12:30,4,65.16,65.16,65.16,65.16,3
20191201|2019-03-04 13:00,4,65.07,65.07,65.07,65.07,1
20191201|2019-03-05 03:00,5,65.02,65.02,64.92,64.92,2
20191201|2019-03-05 03:30,5,64.91,64.91,64.91,64.91,6
20191201|2019-03-05 04:00,5,65.15,65.15,65.15,65.15,1
20191201|2019-03-05 05:00,5,65.26,65.26,65.26,65.26,1
20191201|2019-03-05 05:30,5,65.5,65.6,65.5,65.6,3
20191201|2019-03-05 08:00,5,65.7,65.89,65.7,65.89,4
20191201|2019-03-05 09:30,5,65.24,65.24,65.11,65.11,2
20191201|2019-03-05 10:30,5,65.36,65.42,65.36,65.42,2
20191201|2019-03-05 12:30,5,65.47,65.47,65.47,65.47,1
20191201|2019-03-05 13:00,5,65.55,65.55,65.55,65.55,1
20191201|2019-03-05 13:30,5,65.52,65.52,65.52,65.52,1
20191201|2019-03-05 18:00,6,65.2,65.2,65.2,65.2,3
20191201|2019-03-05 19:30,6,65.1,65.1,65.1,65.1,1
20191201|2019-03-06 03:30,6,65.1,65.11,65.1,65.1,5
20191201|2019-03-06 04:00,6,65.11,65.19,65.04,65.19,12
20191201|2019-03-06 04:30,6,65.24,65.24,65.24,65.24,2
20191201|2019-03-06 05:00,6,65.2,65.34,65.2,65.34,6
20191201|2019-03-06 07:30,6,65.27,65.27,65.27,65.27,1
20191201|2019-03-06 08:30,6,65.19,65.19,65.19,65.19,7
20191201|2019-03-06 09:00,6,64.92,64.92,64.92,64.92,1
20191201|2019-03-06 09:30,6,64.86,65.2,64.86,65.2,4
20191201|2019-03-06 10:00,6,65.32,65.55,65.09,65.09,18
20191201|2019-03-06 10:30,6,65.19,65.19,65.11,65.11,4
20191201|2019-03-06 11:00,6,65.15,65.15,65.09,65.09,3
20191201|2019-03-06 11:30,6,65.1,65.1,65.1,65.1,1
20191201|2019-03-06 13:00,6,65.48,65.48,65.48,65.48,3
20191201|2019-03-06 13:30,6,65.29,65.29,65.28,65.28,4
20191201|2019-03-06 14:00,6,65.29,65.29,65.29,65.29,2
20191201|2019-03-07 02:30,7,65.64,65.64,65.64,65.64,1
20191201|2019-03-07 03:00,7,65.67,65.77,65.67,65.75,4
20191201|2019-03-07 03:30,7,65.77,65.85,65.75,65.85,10
20191201|2019-03-07 04:00,7,65.86,65.89,65.82,65.89,8
20191201|2019-03-07 04:30,7,65.87,65.96,65.86,65.86,7
20191201|2019-03-07 05:00,7,65.91,65.93,65.84,65.93,7
20191201|2019-03-07 05:30,7,65.97,66.11,65.97,66.11,7
20191201|2019-03-07 06:00,7,66.11,66.16,66.11,66.15,7
20191201|2019-03-07 06:30,7,66.13,66.13,66.07,66.07,8
20191201|2019-03-07 07:00,7,66.1,66.1,66.05,66.05,12
20191201|2019-03-07 07:30,7,65.97,65.97,65.85,65.94,6
20191201|2019-03-07 08:00,7,65.97,65.97,65.66,65.7,24
20191201|2019-03-07 08:30,7,65.65,65.65,65.3,65.3,7
20191201|2019-03-07 09:00,7,65.29,65.35,65.14,65.35,28
20191201|2019-03-07 09:30,7,65.36,65.54,65.35,65.5,10
20191201|2019-03-07 10:00,7,65.52,65.52,65.25,65.25,10
20191201|2019-03-07 10:30,7,65.39,65.64,65.39,65.58,9
20191201|2019-03-07 11:00,7,65.57,65.57,65.5,65.53,11
20191201|2019-03-07 11:30,7,65.57,65.66,65.57,65.63,7
20191201|2019-03-07 12:00,7,65.54,65.57,65.54,65.57,6
20191201|2019-03-07 12:30,7,65.58,65.65,65.58,65.65,6
20191201|2019-03-07 13:00,7,65.69,65.69,65.62,65.68,7
20191201|2019-03-07 13:30,7,65.63,65.64,65.58,65.58,34
20191201|2019-03-07 14:00,7,65.58,65.58,65.57,65.58,5
20191201|2019-03-07 14:30,7,65.58,65.58,65.52,65.55,8
20191201|2019-03-08 02:00,8,64.92,64.92,64.92,64.92,2
20191201|2019-03-08 02:30,8,65,65,64.97,64.97,4
20191201|2019-03-08 03:00,8,64.84,65,64.81,64.81,31
20191201|2019-03-08 04:00,8,64.73,64.78,64.73,64.78,4
20191201|2019-03-08 05:30,8,64.65,64.65,64.61,64.61,2
20191201|2019-03-08 06:30,8,64.5,64.5,64.44,64.44,4
20191201|2019-03-08 07:00,8,64.31,64.37,64.31,64.36,5
20191201|2019-03-08 07:30,8,64.19,64.19,64.19,64.19,10
20191201|2019-03-08 08:00,8,63.94,63.94,63.93,63.94,6
20191201|2019-03-08 08:30,8,63.9,63.93,63.9,63.93,21
20191201|2019-03-08 09:00,8,63.68,63.68,63.68,63.68,2
20191201|2019-03-08 09:30,8,63.96,64.21,63.96,64.21,13
20191201|2019-03-08 10:00,8,64.02,64.18,63.87,64.18,11
20191201|2019-03-08 10:30,8,64.3,64.3,64.08,64.1,39
20191201|2019-03-08 11:00,8,64.11,64.11,64.11,64.11,1
20191201|2019-03-08 11:30,8,64.24,64.24,64.24,64.24,1
20191201|2019-03-08 12:00,8,64.38,64.5,64.38,64.5,4
20191201|2019-03-08 12:30,8,64.65,64.7,64.65,64.7,3
20191201|2019-03-08 13:00,8,64.93,65.2,64.93,65.2,31
20191201|2019-03-08 13:30,8,65.2,65.2,65.18,65.19,6
20191201|2019-03-08 14:00,8,65.15,65.2,65.15,65.17,3
20191201|2019-03-08 14:30,8,65.12,65.12,65.12,65.12,1
20191201|2019-03-08 15:00,8,65.2,65.2,65.09,65.09,5
20191201|2019-03-08 15:30,8,65.1,65.1,65.1,65.1,2
20191201|2019-03-11 01:30,11,65.29,65.29,65.29,65.29,1
20191201|2019-03-11 02:00,11,65.49,65.49,65.46,65.46,5
20191201|2019-03-11 03:30,11,65.72,65.72,65.62,65.62,4
20191201|2019-03-11 04:00,11,65.65,65.65,65.58,65.58,3
20191201|2019-03-11 04:30,11,65.55,65.69,65.55,65.69,11
20191201|2019-03-11 07:00,11,65.57,65.62,65.57,65.62,5
20191201|2019-03-11 07:30,11,65.58,65.58,65.52,65.52,2
20191201|2019-03-11 08:00,11,65.62,65.83,65.62,65.83,6
20191201|2019-03-11 08:30,11,65.88,65.91,65.88,65.91,2
20191201|2019-03-11 09:00,11,65.71,65.71,65.6,65.6,2
20191201|2019-03-11 09:30,11,65.66,65.68,65.62,65.64,14
20191201|2019-03-11 10:00,11,65.55,65.68,65.54,65.6,8
20191201|2019-03-11 10:30,11,65.85,65.92,65.75,65.92,13
20191201|2019-03-11 11:00,11,65.93,65.94,65.75,65.75,18
20191201|2019-03-11 11:30,11,65.39,65.39,65.39,65.39,1
20191201|2019-03-11 13:00,11,65.69,65.69,65.69,65.69,1
20191201|2019-03-11 15:00,11,65.82,65.82,65.82,65.82,1
20191201|2019-03-11 15:30,11,65.82,65.82,65.82,65.82,1
20191201|2019-03-12 02:30,12,65.92,65.92,65.92,65.92,1
20191201|2019-03-12 03:00,12,65.97,65.97,65.92,65.92,2
20191201|2019-03-12 04:00,12,66.23,66.4,66.23,66.4,4
20191201|2019-03-12 05:30,12,66.38,66.38,66.38,66.38,1
20191201|2019-03-12 06:00,12,66.25,66.25,66.25,66.25,1
20191201|2019-03-12 07:30,12,66.19,66.19,66.19,66.19,6
20191201|2019-03-12 08:00,12,66.29,66.29,66.24,66.29,5
20191201|2019-03-12 09:00,12,66.17,66.32,66.17,66.32,6
20191201|2019-03-12 09:30,12,66.15,66.31,66.15,66.31,2
20191201|2019-03-12 10:00,12,66.14,66.14,65.92,66.03,9
20191201|2019-03-12 10:30,12,66.09,66.09,66.09,66.09,7
20191201|2019-03-12 11:00,12,65.95,65.98,65.95,65.98,3
20191201|2019-03-12 11:30,12,65.97,65.97,65.97,65.97,49
20191201|2019-03-12 12:00,12,65.93,65.94,65.93,65.94,11
20191201|2019-03-12 12:30,12,65.93,66.01,65.93,65.97,19
20191201|2019-03-12 13:00,12,65.8,65.8,65.8,65.8,20
20191201|2019-03-12 15:30,12,66,66,66,66,1
20191201|2019-03-13 03:00,13,66.1,66.1,66.1,66.1,1
20191201|2019-03-13 05:00,13,66.31,66.31,66.31,66.31,2
20191201|2019-03-13 05:30,13,66.34,66.34,66.34,66.34,1
20191201|2019-03-13 07:30,13,66.33,66.33,66.28,66.28,2
20191201|2019-03-13 08:00,13,66.29,66.43,66.29,66.38,8
20191201|2019-03-13 08:30,13,66.32,66.32,66.32,66.32,2
20191201|2019-03-13 09:00,13,66.45,66.45,66.32,66.32,3
20191201|2019-03-13 09:30,13,66.55,66.56,66.46,66.48,9
20191201|2019-03-13 10:00,13,66.34,66.47,66.34,66.41,3
20191201|2019-03-13 10:30,13,66.46,66.46,66.46,66.46,2
20191201|2019-03-13 11:00,13,66.53,66.53,66.24,66.3,4
20191201|2019-03-13 11:30,13,66.38,66.5,66.38,66.5,2
20191201|2019-03-13 12:30,13,66.58,66.58,66.58,66.58,1
20191201|2019-03-13 13:00,13,66.6,66.71,66.58,66.71,27
20191201|2019-03-14 02:30,14,66.79,66.83,66.79,66.83,3
20191201|2019-03-14 03:30,14,67.12,67.12,67.12,67.12,1
20191201|2019-03-14 04:00,14,66.88,66.96,66.88,66.96,16
20191201|2019-03-14 04:30,14,66.86,66.86,66.86,66.86,1
20191201|2019-03-14 05:00,14,66.79,66.79,66.58,66.59,24
20191201|2019-03-14 07:00,14,66.94,66.95,66.94,66.94,24
20191201|2019-03-14 07:30,14,66.97,66.97,66.97,66.97,1
20191201|2019-03-14 08:00,14,66.95,66.95,66.83,66.83,2
20191201|2019-03-14 09:00,14,66.9,66.9,66.9,66.9,1
20191201|2019-03-14 09:30,14,66.56,66.57,66.56,66.57,2
20191201|2019-03-14 10:00,14,66.57,66.57,66.42,66.43,3
20191201|2019-03-14 10:30,14,66.35,66.35,66.27,66.27,21
20191201|2019-03-14 11:00,14,66.27,66.27,66.27,66.27,2
20191201|2019-03-14 11:30,14,66.44,66.44,66.41,66.41,3
20191201|2019-03-14 12:30,14,66.34,66.35,66.32,66.33,55
20191201|2019-03-14 13:00,14,66.3,66.35,66.3,66.35,5
20191201|2019-03-14 13:30,14,66.29,66.29,66.29,66.29,3
20191201|2019-03-15 03:00,15,66.68,66.76,66.68,66.76,5
20191201|2019-03-15 05:00,15,66.39,66.39,66.39,66.39,2
20191201|2019-03-15 05:30,15,66.26,66.26,66.13,66.13,29
20191201|2019-03-15 06:00,15,66.09,66.09,66.09,66.09,1
20191201|2019-03-15 06:30,15,66.14,66.14,66.14,66.14,2
20191201|2019-03-15 07:00,15,65.93,65.93,65.93,65.93,1
20191201|2019-03-15 08:00,15,65.61,65.61,65.38,65.6,6
20191201|2019-03-15 08:30,15,65.58,65.58,65.58,65.58,1
20191201|2019-03-15 09:00,15,65.55,65.58,65.55,65.58,10
20191201|2019-03-15 09:30,15,65.8,65.8,65.7,65.7,35
20191201|2019-03-15 10:00,15,66.01,66.01,66.01,66.01,1
20191201|2019-03-15 10:30,15,65.92,65.92,65.92,65.92,1
20191201|2019-03-15 11:00,15,65.99,65.99,65.91,65.91,2
20191201|2019-03-15 11:30,15,66.21,66.21,66.12,66.12,5
20191201|2019-03-15 12:00,15,66.25,66.25,66.15,66.22,20
20191201|2019-03-15 12:30,15,66.16,66.19,66.13,66.19,9
20191201|2019-03-15 13:00,15,66.23,66.23,66.17,66.17,6
20191201|2019-03-18 03:00,18,66.24,66.24,66.24,66.24,1
20191201|2019-03-18 03:30,18,66.09,66.09,66.09,66.09,1
20191201|2019-03-18 04:30,18,65.98,65.98,65.98,65.98,1
20191201|2019-03-18 05:00,18,65.89,65.95,65.89,65.95,2
20191201|2019-03-18 06:00,18,66.11,66.13,66.11,66.11,43
20191201|2019-03-18 06:30,18,66.05,66.21,66.05,66.19,12
20191201|2019-03-18 07:00,18,66.29,66.29,66.29,66.29,1
20191201|2019-03-18 08:00,18,66.2,66.23,66.16,66.21,37
20191201|2019-03-18 08:30,18,66.08,66.08,66.08,66.08,1
20191201|2019-03-18 09:00,18,66.18,66.19,66.17,66.19,34
20191201|2019-03-18 09:30,18,66.43,66.43,66.43,66.43,1
20191201|2019-03-18 10:00,18,66.31,66.31,66.3,66.3,48
20191201|2019-03-18 10:30,18,66.29,66.29,66.29,66.29,1
20191201|2019-03-18 11:00,18,66.36,66.36,66.36,66.36,1
20191201|2019-03-18 11:30,18,66.25,66.27,66.25,66.27,3
20191201|2019-03-18 12:30,18,66.46,66.49,66.46,66.49,2
20191201|2019-03-18 13:00,18,66.49,66.49,66.35,66.37,3
20191201|2019-03-19 02:00,19,66.42,66.42,66.42,66.42,1
20191201|2019-03-19 02:30,19,66.45,66.45,66.45,66.45,1
20191201|2019-03-19 03:00,19,66.48,66.48,66.48,66.48,1
20191201|2019-03-19 03:30,19,66.6,66.6,66.59,66.59,2
20191201|2019-03-19 05:30,19,66.73,66.85,66.72,66.8,15
20191201|2019-03-19 06:30,19,66.77,66.77,66.77,66.77,1
20191201|2019-03-19 07:00,19,66.75,66.75,66.75,66.75,1
20191201|2019-03-19 07:30,19,66.75,66.8,66.75,66.8,5
20191201|2019-03-19 08:00,19,66.65,66.65,66.65,66.65,2
20191201|2019-03-19 08:30,19,66.57,66.57,66.53,66.53,4
20191201|2019-03-19 09:00,19,66.43,66.43,66.4,66.42,42
20191201|2019-03-19 09:30,19,66.38,66.38,66.24,66.24,3
20191201|2019-03-19 10:30,19,66.38,66.38,66.32,66.32,4
20191201|2019-03-19 11:00,19,66.2,66.2,66.2,66.2,1
20191201|2019-03-19 11:30,19,66.18,66.18,66.18,66.18,1
20191201|2019-03-19 12:00,19,66.27,66.27,66.26,66.26,2
20191201|2019-03-19 13:00,19,66.38,66.49,66.38,66.49,4
20191201|2019-03-19 13:30,19,66.52,66.52,66.49,66.49,4
20191201|2019-03-19 14:00,19,66.48,66.48,66.48,66.48,9
20191201|2019-03-20 02:30,20,66.63,66.63,66.63,66.63,1
20191201|2019-03-20 03:00,20,66.47,66.47,66.47,66.47,1
20191201|2019-03-20 03:30,20,66.65,66.65,66.65,66.65,1
20191201|2019-03-20 04:00,20,66.36,66.47,66.36,66.47,2
20191201|2019-03-20 04:30,20,66.5,66.5,66.5,66.5,8
20191201|2019-03-20 05:30,20,66.12,66.12,66.12,66.12,1
20191201|2019-03-20 06:30,20,66.26,66.26,66.26,66.26,1
20191201|2019-03-20 08:00,20,66.19,66.19,66.19,66.19,1
20191201|2019-03-20 08:30,20,66.36,66.48,66.36,66.48,2
20191201|2019-03-20 09:00,20,66.32,66.32,66.31,66.31,24
20191201|2019-03-20 09:30,20,66.55,66.8,66.55,66.55,117
20191201|2019-03-20 10:00,20,66.76,66.98,66.76,66.96,12
20191201|2019-03-20 10:30,20,67.14,67.14,67.09,67.09,4
20191201|2019-03-20 11:00,20,66.96,66.96,66.96,66.96,1
20191201|2019-03-20 11:30,20,66.82,66.82,66.82,66.82,4
20191201|2019-03-20 12:00,20,66.64,66.64,66.64,66.64,1
20191201|2019-03-20 12:30,20,66.6,66.7,66.6,66.62,6
20191201|2019-03-20 13:00,20,66.61,66.61,66.61,66.61,2
20191201|2019-03-20 13:30,20,66.98,67.03,66.98,67.03,2
20191201|2019-03-20 14:30,20,66.98,66.98,66.98,66.98,1
20191201|2019-03-21 01:00,21,67.12,67.12,67.12,67.12,1
20191201|2019-03-21 02:30,21,67.07,67.07,67.06,67.06,2
20191201|2019-03-21 03:00,21,67.07,67.12,67.07,67.12,2
20191201|2019-03-21 04:00,21,67.05,67.05,67.05,67.05,1
20191201|2019-03-21 05:00,21,66.98,67.01,66.98,67.01,4
20191201|2019-03-21 05:30,21,66.8,66.89,66.8,66.89,4
20191201|2019-03-21 06:00,21,66.8,66.8,66.73,66.79,4
20191201|2019-03-21 08:00,21,66.96,66.98,66.96,66.98,2
20191201|2019-03-21 09:00,21,66.89,66.89,66.79,66.79,2
20191201|2019-03-21 09:30,21,66.85,66.85,66.85,66.85,1
20191201|2019-03-21 10:00,21,66.9,66.99,66.9,66.95,16
20191201|2019-03-21 10:30,21,66.89,66.91,66.84,66.87,21
20191201|2019-03-21 11:00,21,66.8,66.8,66.66,66.66,4
20191201|2019-03-21 11:30,21,66.43,66.54,66.43,66.52,3
20191201|2019-03-21 12:00,21,66.65,66.65,66.65,66.65,2
20191201|2019-03-21 12:30,21,66.78,66.83,66.78,66.83,2
20191201|2019-03-21 13:00,21,66.72,66.72,66.72,66.72,5
20191201|2019-03-21 13:30,21,66.53,66.53,66.49,66.49,4
20191201|2019-03-22 03:00,22,66.47,66.47,66.33,66.33,2
20191201|2019-03-22 03:30,22,66.25,66.25,66.09,66.09,4
20191201|2019-03-22 04:00,22,65.99,66.1,65.97,66.1,3
20191201|2019-03-22 05:00,22,65.97,65.99,65.92,65.92,4
20191201|2019-03-22 05:30,22,65.92,65.92,65.73,65.73,4
20191201|2019-03-22 06:00,22,65.71,65.71,65.71,65.71,2
20191201|2019-03-22 07:00,22,65.81,65.84,65.68,65.68,3
20191201|2019-03-22 07:30,22,65.6,65.71,65.6,65.7,3
20191201|2019-03-22 08:00,22,65.68,65.68,65.68,65.68,14
20191201|2019-03-22 08:30,22,65.68,65.68,65.65,65.65,2
20191201|2019-03-22 09:00,22,65.34,65.34,65.32,65.32,3
20191201|2019-03-22 09:30,22,65.43,65.43,65.43,65.43,1
20191201|2019-03-22 10:00,22,65.22,65.22,65.22,65.22,2
20191201|2019-03-22 10:30,22,65.09,65.09,64.97,64.99,7
20191201|2019-03-22 11:00,22,65.03,65.03,65.03,65.03,3
20191201|2019-03-22 11:30,22,65.16,65.16,65.1,65.1,4
20191201|2019-03-22 12:30,22,65.2,65.2,65.2,65.2,1
20191201|2019-03-22 13:00,22,65.29,65.68,65.29,65.68,2
20191201|2019-03-22 13:30,22,65.54,65.54,65.49,65.49,24
20191201|2019-03-22 14:00,22,65.49,65.49,65.49,65.49,1
20191201|2019-03-25 00:00,25,65.27,65.27,65.27,65.27,1
20191201|2019-03-25 03:30,25,65.29,65.4,65.29,65.4,2
20191201|2019-03-25 05:00,25,65.37,65.37,65.37,65.37,8
20191201|2019-03-25 06:30,25,65.38,65.38,65.38,65.38,1
20191201|2019-03-25 07:30,25,65.29,65.3,65.29,65.3,2
20191201|2019-03-25 08:00,25,65.33,65.4,65.33,65.4,2
20191201|2019-03-25 08:30,25,65.43,65.55,65.43,65.55,4
20191201|2019-03-25 09:00,25,65.12,65.14,65.11,65.11,4
20191201|2019-03-25 09:30,25,65.15,65.28,65.13,65.28,7
20191201|2019-03-25 10:00,25,65.37,65.54,65.37,65.54,26
20191201|2019-03-25 10:30,25,65.62,65.8,65.62,65.8,5
20191201|2019-03-25 11:00,25,65.76,65.76,65.7,65.75,3
20191201|2019-03-25 11:30,25,65.67,65.8,65.62,65.8,8
20191201|2019-03-25 12:00,25,65.82,65.82,65.76,65.78,7
20191201|2019-03-25 12:30,25,65.8,66.06,65.8,65.91,4
20191201|2019-03-25 13:00,25,65.85,65.85,65.76,65.81,6
20191201|2019-03-25 14:30,25,65.7,65.7,65.7,65.7,1
20191201|2019-03-25 15:00,25,65.66,65.66,65.66,65.66,1
20191201|2019-03-26 05:00,26,66.14,66.14,66.14,66.14,1
20191201|2019-03-26 06:00,26,66.15,66.15,66.15,66.15,1
20191201|2019-03-26 07:00,26,66.24,66.28,66.24,66.28,18
20191201|2019-03-26 07:30,26,66.29,66.29,66.25,66.25,2
20191201|2019-03-26 08:00,26,66.36,66.45,66.35,66.45,5
20191201|2019-03-26 08:30,26,66.4,66.43,66.35,66.35,22
20191201|2019-03-26 09:00,26,66.46,66.46,66.15,66.2,6
20191201|2019-03-26 09:30,26,66.22,66.26,66.16,66.19,8
20191201|2019-03-26 10:00,26,66.16,66.17,66.13,66.16,6
20191201|2019-03-26 10:30,26,66.28,66.28,66.28,66.28,2
20191201|2019-03-26 11:30,26,66.13,66.13,66.05,66.05,3
20191201|2019-03-26 12:30,26,66.02,66.02,66.02,66.02,2
20191201|2019-03-26 13:00,26,65.91,66.09,65.91,66.09,9
20191201|2019-03-26 13:30,26,66.03,66.1,66.01,66.08,11
20191201|2019-03-26 14:00,26,66.12,66.15,66.12,66.15,2
20191201|2019-03-26 14:30,26,66.08,66.16,66.08,66.16,15
20191201|2019-03-26 15:00,26,66.15,66.16,66.15,66.15,15
20191201|2019-03-26 23:30,27,66.12,66.12,66.12,66.12,1
20191201|2019-03-27 03:30,27,66.01,66.01,66.01,66.01,1
20191201|2019-03-27 04:30,27,65.89,65.89,65.89,65.89,1
20191201|2019-03-27 05:00,27,65.88,65.88,65.88,65.88,1
20191201|2019-03-27 06:00,27,65.98,65.98,65.98,65.98,1
20191201|2019-03-27 06:30,27,66.04,66.04,66.04,66.04,1
20191201|2019-03-27 07:30,27,66.12,66.14,66.12,66.14,3
20191201|2019-03-27 08:00,27,66.19,66.22,66.13,66.2,4
20191201|2019-03-27 08:30,27,66.27,66.27,66.25,66.25,3
20191201|2019-03-27 09:00,27,66.22,66.29,66.15,66.24,7
20191201|2019-03-27 09:30,27,66.25,66.25,65.89,66.11,6
20191201|2019-03-27 10:00,27,66.07,66.07,65.9,65.9,6
20191201|2019-03-27 10:30,27,65.84,65.84,65.33,65.47,47
20191201|2019-03-27 11:00,27,65.5,65.75,65.5,65.75,23
20191201|2019-03-27 11:30,27,65.86,65.91,65.82,65.89,26
20191201|2019-03-27 12:00,27,65.77,65.83,65.75,65.83,7
20191201|2019-03-27 12:30,27,65.83,65.84,65.83,65.84,9
20191201|2019-03-27 13:00,27,65.95,65.95,65.84,65.87,18
20191201|2019-03-27 13:30,27,65.76,65.77,65.76,65.77,5
20191201|2019-03-27 14:00,27,65.79,65.79,65.79,65.79,3
20191201|2019-03-28 03:00,28,65.51,65.51,65.51,65.51,1
20191201|2019-03-28 03:30,28,65.45,65.49,65.44,65.47,19
20191201|2019-03-28 04:00,28,65.52,65.6,65.43,65.6,5
20191201|2019-03-28 04:30,28,65.62,65.71,65.62,65.71,2
20191201|2019-03-28 05:00,28,65.47,65.47,65.47,65.47,1
20191201|2019-03-28 05:30,28,65.4,65.4,65.4,65.4,3
20191201|2019-03-28 06:00,28,65.42,65.42,65.42,65.42,1
20191201|2019-03-28 06:30,28,65.06,65.25,64.96,65.22,4
20191201|2019-03-28 07:00,28,65.24,65.24,65.13,65.13,4
20191201|2019-03-28 07:30,28,65.1,65.11,64.77,64.96,17
20191201|2019-03-28 08:00,28,64.85,64.85,64.73,64.73,9
20191201|2019-03-28 08:30,28,64.96,65.15,64.96,65.15,7
20191201|2019-03-28 09:00,28,65.59,65.59,65.58,65.58,4
20191201|2019-03-28 09:30,28,65.47,65.47,65.42,65.42,3
20191201|2019-03-28 10:00,28,65.36,65.36,65.3,65.32,69
20191201|2019-03-28 11:00,28,65.33,65.33,65.23,65.23,12
20191201|2019-03-28 11:30,28,65.39,65.39,65.27,65.27,5
20191201|2019-03-28 12:00,28,65.52,65.52,65.52,65.52,1
20191201|2019-03-28 13:00,28,65.71,65.71,65.63,65.63,3
20191201|2019-03-28 13:30,28,65.63,65.68,65.63,65.68,4
20191201|2019-03-28 14:00,28,65.75,65.77,65.75,65.77,2
20191201|2019-03-28 22:30,29,65.97,65.97,65.97,65.97,2
20191201|2019-03-28 23:30,29,65.91,65.92,65.88,65.88,8
20191201|2019-03-29 00:00,29,65.88,65.9,65.87,65.88,20
20191201|2019-03-29 00:30,29,65.93,65.95,65.92,65.95,36
20191201|2019-03-29 01:00,29,65.96,65.96,65.88,65.88,35
20191201|2019-03-29 01:30,29,65.84,65.84,65.69,65.77,35
20191201|2019-03-29 02:00,29,65.78,65.78,65.67,65.76,33
20191201|2019-03-29 02:30,29,65.76,65.8,65.7,65.77,40
20191201|2019-03-29 03:00,29,65.75,65.91,65.75,65.91,26
20191201|2019-03-29 03:30,29,65.87,65.94,65.78,65.91,91
20191201|2019-03-29 04:00,29,65.89,66.03,65.85,66,66
20191201|2019-03-29 04:30,29,66.02,66.02,65.83,65.95,59
20191201|2019-03-29 05:00,29,65.95,66.03,65.95,66.03,5
20191201|2019-03-29 05:30,29,66.22,66.27,66.19,66.27,3
20191201|2019-03-29 06:00,29,66.34,66.34,66.34,66.34,1
20191201|2019-03-29 07:30,29,66.45,66.45,66.44,66.44,3
20191201|2019-03-29 08:00,29,66.6,66.6,66.44,66.44,4
20191201|2019-03-29 08:30,29,66.36,66.36,66.2,66.2,5
20191201|2019-03-29 09:00,29,66.14,66.14,66,66.02,7
20191201|2019-03-29 09:30,29,65.98,65.98,65.9,65.93,3
20191201|2019-03-29 10:00,29,65.96,66.06,65.94,66.06,3
20191201|2019-03-29 10:30,29,66.2,66.2,66.2,66.2,2
20191201|2019-03-29 11:00,29,66.04,66.04,65.9,65.9,6
20191201|2019-03-29 12:30,29,66.06,66.08,66.05,66.05,4
20191201|2019-03-29 13:00,29,66.02,66.25,66.02,66.19,56
20191201|2019-03-29 13:30,29,66.22,66.22,66.2,66.22,10
20191201|2019-03-29 14:30,29,66.12,66.12,66.12,66.12,1
20191201|2019-03-31 17:30,1,66.34,66.34,66.34,66.34,1
20191201|2019-04-01 02:00,1,66.73,66.73,66.73,66.73,4
20191201|2019-04-01 02:30,1,66.81,66.88,66.81,66.86,4
20191201|2019-04-01 03:00,1,67.01,67.01,66.98,66.98,2
20191201|2019-04-01 04:00,1,66.93,66.93,66.93,66.93,1
20191201|2019-04-01 04:30,1,66.86,66.86,66.86,66.86,1
20191201|2019-04-01 05:30,1,66.78,66.78,66.78,66.78,1
20191201|2019-04-01 06:00,1,67.01,67.01,67,67,13
20191201|2019-04-01 06:30,1,67.04,67.04,67.04,67.04,1
20191201|2019-04-01 07:00,1,67,67,67,67,1
20191201|2019-04-01 07:30,1,66.98,66.98,66.98,66.98,5
20191201|2019-04-01 08:00,1,66.85,66.87,66.85,66.87,2
20191201|2019-04-01 08:30,1,66.77,66.77,66.67,66.72,4
20191201|2019-04-01 09:00,1,67.03,67.03,66.77,66.8,100
20191201|2019-04-01 09:30,1,66.88,66.88,66.77,66.77,10
20191201|2019-04-01 10:00,1,66.87,67,66.87,67,2
20191201|2019-04-01 11:00,1,66.94,66.94,66.94,66.94,2
20191201|2019-04-01 12:30,1,67.36,67.36,67.33,67.36,6
20191201|2019-04-01 13:00,1,67.31,67.34,67.27,67.29,12
20191201|2019-04-01 13:30,1,67.29,67.29,67.29,67.29,2
20191201|2019-04-02 03:00,2,67.35,67.35,67.35,67.35,1
20191201|2019-04-02 03:30,2,67.31,67.41,67.31,67.4,21
20191201|2019-04-02 04:00,2,67.46,67.57,67.45,67.57,10
20191201|2019-04-02 04:30,2,67.6,67.6,67.56,67.56,3
20191201|2019-04-02 05:00,2,67.59,67.59,67.59,67.59,3
20191201|2019-04-02 05:30,2,67.61,67.61,67.61,67.61,6
20191201|2019-04-02 06:00,2,67.47,67.47,67.47,67.47,4
20191201|2019-04-02 06:30,2,67.33,67.33,67.18,67.18,7
20191201|2019-04-02 07:00,2,67.25,67.25,67.25,67.25,1
20191201|2019-04-02 07:30,2,67.04,67.11,67.04,67.06,9
20191201|2019-04-02 08:30,2,67.28,67.28,67.25,67.27,8
20191201|2019-04-02 09:00,2,67.42,67.43,67.37,67.4,10
20191201|2019-04-02 09:30,2,67.5,67.5,67.34,67.34,4
20191201|2019-04-02 10:00,2,67.34,67.34,67.34,67.34,3
20191201|2019-04-02 10:30,2,67.55,67.55,67.54,67.54,2
20191201|2019-04-02 11:00,2,67.5,67.5,67.4,67.4,4
20191201|2019-04-02 12:00,2,67.45,67.47,67.45,67.47,3
20191201|2019-04-02 12:30,2,67.44,67.44,67.44,67.44,3
20191201|2019-04-02 13:00,2,67.47,67.47,67.39,67.47,4
20191201|2019-04-02 20:30,3,67.89,67.89,67.89,67.89,5
20191201|2019-04-03 02:30,3,67.92,67.92,67.92,67.92,1
20191201|2019-04-03 03:00,3,67.97,68,67.92,67.92,4
20191201|2019-04-03 05:00,3,67.83,67.83,67.81,67.81,2
20191201|2019-04-03 06:30,3,67.69,67.69,67.69,67.69,1
20191201|2019-04-03 07:00,3,67.71,67.71,67.71,67.71,3
20191201|2019-04-03 08:00,3,67.68,67.68,67.53,67.53,6
20191201|2019-04-03 08:30,3,67.65,67.65,67.64,67.64,2
20191201|2019-04-03 09:00,3,67.57,67.62,67.54,67.58,20
20191201|2019-04-03 09:30,3,67.2,67.6,67.17,67.51,21
20191201|2019-04-03 10:00,3,67.45,67.47,67.15,67.15,12
20191201|2019-04-03 10:30,3,67.2,67.31,67.2,67.28,6
20191201|2019-04-03 11:00,3,67.39,67.42,67.37,67.37,10
20191201|2019-04-03 11:30,3,67.37,67.37,67.25,67.25,10
20191201|2019-04-03 12:00,3,67.04,67.04,67.04,67.04,6
20191201|2019-04-03 13:00,3,67.26,67.53,67.23,67.53,50
20191201|2019-04-03 13:30,3,67.53,67.54,67.51,67.54,6
20191201|2019-04-03 15:00,3,67.61,67.61,67.61,67.61,1
20191201|2019-04-04 02:00,4,67.38,67.38,67.38,67.38,1
20191201|2019-04-04 03:00,4,67.39,67.42,67.21,67.21,7
20191201|2019-04-04 03:30,4,67.2,67.29,67.2,67.29,26
20191201|2019-04-04 04:00,4,67.26,67.35,67.23,67.23,7
20191201|2019-04-04 04:30,4,67.32,67.32,67.32,67.32,1
20191201|2019-04-04 05:00,4,67.52,67.54,67.52,67.54,2
20191201|2019-04-04 06:00,4,67.71,67.71,67.71,67.71,1
20191201|2019-04-04 06:30,4,67.76,67.76,67.76,67.76,2
20191201|2019-04-04 07:00,4,67.75,67.75,67.75,67.75,13
20191201|2019-04-04 08:30,4,67.59,67.73,67.59,67.73,5
20191201|2019-04-04 09:00,4,67.64,67.69,67.64,67.69,4
20191201|2019-04-04 09:30,4,67.49,67.58,67.49,67.58,11
20191201|2019-04-04 10:00,4,67.6,67.85,67.6,67.85,4
20191201|2019-04-04 10:30,4,67.72,67.77,67.68,67.77,10
20191201|2019-04-04 11:00,4,67.92,67.92,67.81,67.81,20
20191201|2019-04-04 11:30,4,67.87,67.91,67.87,67.91,6
20191201|2019-04-04 12:30,4,68.05,68.05,68.05,68.05,4
20191201|2019-04-04 13:00,4,67.97,67.98,67.58,67.58,25
20191201|2019-04-04 13:30,4,67.63,67.63,67.49,67.49,7
20191201|2019-04-04 14:30,4,67.47,67.47,67.47,67.47,4
20191201|2019-04-05 03:00,5,67.26,67.26,67.26,67.26,2
20191201|2019-04-05 03:30,5,67.32,67.32,67.32,67.32,1
20191201|2019-04-05 04:00,5,67.47,67.5,67.47,67.48,4
20191201|2019-04-05 04:30,5,67.42,67.42,67.42,67.42,1
20191201|2019-04-05 05:00,5,67.4,67.4,67.4,67.4,1
20191201|2019-04-05 06:30,5,67.38,67.38,67.38,67.38,1
20191201|2019-04-05 07:30,5,67.49,67.56,67.42,67.5,6
20191201|2019-04-05 08:00,5,67.65,67.65,67.65,67.65,2
20191201|2019-04-05 08:30,5,67.77,67.84,67.76,67.84,15
20191201|2019-04-05 09:00,5,67.87,67.88,67.82,67.88,23
20191201|2019-04-05 09:30,5,67.78,67.85,67.67,67.67,4
20191201|2019-04-05 10:00,5,67.86,67.87,67.84,67.84,4
20191201|2019-04-05 10:30,5,67.92,68.02,67.91,67.98,16
20191201|2019-04-05 11:00,5,67.87,67.91,67.84,67.91,8
20191201|2019-04-05 11:30,5,67.93,67.94,67.93,67.94,2
20191201|2019-04-05 12:00,5,68.06,68.13,68.06,68.1,4
20191201|2019-04-05 12:30,5,68.18,68.18,68.1,68.1,7
20191201|2019-04-05 13:00,5,68.25,68.31,68.22,68.3,126
20191201|2019-04-05 13:30,5,68.25,68.35,68.25,68.26,7
20191201|2019-04-05 14:00,5,68.29,68.29,68.29,68.29,1
20191201|2019-04-07 19:00,8,68.46,68.5,68.46,68.5,2
20191201|2019-04-07 22:00,8,68.58,68.58,68.58,68.58,1
20191201|2019-04-08 02:30,8,68.53,68.53,68.53,68.53,1
20191201|2019-04-08 03:00,8,68.6,68.6,68.6,68.6,2
20191201|2019-04-08 03:30,8,68.52,68.62,68.49,68.49,5
20191201|2019-04-08 04:00,8,68.52,68.56,68.52,68.56,3
20191201|2019-04-08 04:30,8,68.54,68.54,68.42,68.42,5
20191201|2019-04-08 05:00,8,68.49,68.62,68.49,68.62,5
20191201|2019-04-08 06:00,8,68.48,68.48,68.48,68.48,1
20191201|2019-04-08 07:30,8,68.42,68.42,68.34,68.34,5
20191201|2019-04-08 08:00,8,68.33,68.33,68.33,68.33,1
20191201|2019-04-08 08:30,8,68.54,68.54,68.47,68.48,4
20191201|2019-04-08 09:00,8,68.48,68.59,68.46,68.55,53
20191201|2019-04-08 09:30,8,68.63,68.72,68.56,68.58,12
20191201|2019-04-08 10:00,8,68.55,68.62,68.54,68.61,15
20191201|2019-04-08 10:30,8,68.65,68.84,68.65,68.84,7
20191201|2019-04-08 11:00,8,68.72,68.79,68.72,68.79,4
20191201|2019-04-08 11:30,8,68.84,68.84,68.82,68.82,2
20191201|2019-04-08 12:00,8,68.78,68.78,68.78,68.78,1
20191201|2019-04-08 12:30,8,68.79,68.93,68.79,68.93,4
20191201|2019-04-08 13:00,8,68.81,68.86,68.81,68.83,7
20191201|2019-04-08 13:30,8,68.8,68.81,68.8,68.8,4
20191201|2019-04-08 14:00,8,68.77,68.77,68.76,68.76,3
20191201|2019-04-08 14:30,8,68.77,68.77,68.77,68.77,1
20191201|2019-04-08 23:30,9,68.87,68.87,68.87,68.87,2
20191201|2019-04-09 02:30,9,68.84,68.88,68.84,68.87,3
20191201|2019-04-09 03:00,9,68.94,68.95,68.94,68.95,3
20191201|2019-04-09 03:30,9,68.9,68.9,68.88,68.88,3
20191201|2019-04-09 04:00,9,69.04,69.04,69.03,69.03,2
20191201|2019-04-09 05:00,9,68.88,68.89,68.88,68.89,2
20191201|2019-04-09 05:30,9,68.94,68.94,68.94,68.94,1
20191201|2019-04-09 06:00,9,68.94,68.94,68.88,68.88,3
20191201|2019-04-09 06:30,9,68.81,68.81,68.81,68.81,1
20191201|2019-04-09 07:00,9,68.69,68.69,68.67,68.67,3
20191201|2019-04-09 07:30,9,68.65,68.68,68.65,68.68,29
20191201|2019-04-09 08:00,9,68.65,68.81,68.56,68.56,13
20191201|2019-04-09 08:30,9,68.61,68.61,68.37,68.42,22
20191201|2019-04-09 09:00,9,68.45,68.55,68.26,68.55,28
20191201|2019-04-09 09:30,9,68.63,68.63,68.4,68.43,24
20191201|2019-04-09 10:00,9,68.4,68.45,68.4,68.43,5
20191201|2019-04-09 10:30,9,68.61,68.61,68.58,68.58,3
20191201|2019-04-09 11:00,9,68.61,68.63,68.59,68.59,12
20191201|2019-04-09 11:30,9,68.58,68.58,68.58,68.58,1
20191201|2019-04-09 12:00,9,68.6,68.6,68.6,68.6,1
20191201|2019-04-09 12:30,9,68.57,68.62,68.53,68.62,4
20191201|2019-04-09 13:00,9,68.44,68.44,68.44,68.44,2
20191201|2019-04-09 13:30,9,68.52,68.52,68.52,68.52,5
20191201|2019-04-09 14:00,9,68.47,68.49,68.47,68.48,5
20191201|2019-04-09 14:30,9,68.52,68.52,68.52,68.52,1
20191201|2019-04-10 04:00,10,68.76,68.77,68.76,68.77,4
20191201|2019-04-10 04:30,10,68.84,68.89,68.84,68.89,10
20191201|2019-04-10 05:30,10,68.78,68.78,68.78,68.78,1
20191201|2019-04-10 06:30,10,68.71,68.72,68.71,68.72,4
20191201|2019-04-10 07:00,10,68.74,68.8,68.69,68.69,17
20191201|2019-04-10 07:30,10,68.64,68.68,68.64,68.68,2
20191201|2019-04-10 08:00,10,68.69,68.74,68.69,68.74,2
20191201|2019-04-10 08:30,10,68.85,68.9,68.8,68.9,7
20191201|2019-04-10 09:00,10,68.83,68.92,68.83,68.88,39
20191201|2019-04-10 09:30,10,68.84,68.92,68.83,68.92,6
20191201|2019-04-10 10:00,10,69.05,69.22,69,69.06,20
20191201|2019-04-10 10:30,10,69.09,69.15,68.98,69.15,6
20191201|2019-04-10 11:00,10,69.23,69.3,69.23,69.3,11
20191201|2019-04-10 11:30,10,69.36,69.46,69.36,69.46,43
20191201|2019-04-10 12:00,10,69.43,69.52,69.39,69.47,9
20191201|2019-04-10 12:30,10,69.5,69.5,69.44,69.44,5
20191201|2019-04-10 13:00,10,69.54,69.54,69.47,69.47,7
20191201|2019-04-10 14:30,10,69.42,69.42,69.42,69.42,7
20191201|2019-04-10 15:00,10,69.44,69.44,69.44,69.44,1
20191201|2019-04-10 22:00,11,69.3,69.3,69.25,69.25,10
20191201|2019-04-10 22:30,11,69.24,69.24,69.24,69.24,1
20191201|2019-04-11 02:00,11,69.28,69.28,69.26,69.26,2
20191201|2019-04-11 02:30,11,69.21,69.21,69.21,69.21,1
20191201|2019-04-11 03:00,11,69.26,69.35,69.26,69.34,22
20191201|2019-04-11 03:30,11,69.35,69.35,69.29,69.29,98
20191201|2019-04-11 04:30,11,69.12,69.18,69.08,69.18,7
20191201|2019-04-11 06:00,11,69.1,69.1,69.08,69.08,2
20191201|2019-04-11 06:30,11,69.03,69.03,69.02,69.02,2
20191201|2019-04-11 07:30,11,68.96,69.02,68.96,69,4
20191201|2019-04-11 08:00,11,68.99,69.17,68.99,69.15,50
20191201|2019-04-11 09:00,11,69.18,69.19,68.98,68.98,8
20191201|2019-04-11 09:30,11,69,69.15,69,69.15,15
20191201|2019-04-11 10:00,11,69.17,69.17,69.1,69.1,3
20191201|2019-04-11 10:30,11,68.76,68.87,68.76,68.87,9
20191201|2019-04-11 11:00,11,68.87,68.87,68.68,68.68,8
20191201|2019-04-11 11:30,11,68.7,68.72,68.63,68.65,10
20191201|2019-04-11 12:00,11,68.67,68.67,68.63,68.63,3
20191201|2019-04-11 12:30,11,68.74,68.84,68.7,68.84,18
20191201|2019-04-11 13:00,11,68.87,68.87,68.78,68.82,8
20191201|2019-04-11 15:30,11,68.94,68.94,68.94,68.94,1
20191201|2019-04-12 03:00,12,68.95,69.12,68.93,69.12,4
20191201|2019-04-12 03:30,12,69.28,69.36,69.28,69.36,3
20191201|2019-04-12 04:00,12,69.37,69.4,69.37,69.4,15
20191201|2019-04-12 04:30,12,69.48,69.48,69.47,69.47,3
20191201|2019-04-12 05:00,12,69.5,69.5,69.5,69.5,1
20191201|2019-04-12 05:30,12,69.55,69.6,69.55,69.6,4
20191201|2019-04-12 06:00,12,69.58,69.59,69.52,69.55,7
20191201|2019-04-12 06:30,12,69.47,69.51,69.46,69.51,4
20191201|2019-04-12 07:30,12,69.53,69.53,69.53,69.53,10
20191201|2019-04-12 08:00,12,69.33,69.35,69.33,69.35,5
20191201|2019-04-12 08:30,12,69.37,69.37,69.32,69.32,2
20191201|2019-04-12 09:00,12,69.18,69.18,69.18,69.18,4
20191201|2019-04-12 09:30,12,69.34,69.34,69.2,69.34,12
20191201|2019-04-12 10:00,12,69.32,69.35,69.32,69.34,4
20191201|2019-04-12 10:30,12,69.31,69.32,69.31,69.32,5
20191201|2019-04-12 11:00,12,69.34,69.34,69.27,69.27,3
20191201|2019-04-12 11:30,12,69.31,69.38,69.3,69.38,5
20191201|2019-04-12 12:00,12,69.4,69.41,69.4,69.41,3
20191201|2019-04-12 12:30,12,69.45,69.52,69.44,69.52,3
20191201|2019-04-12 13:00,12,69.54,69.58,69.54,69.58,4
20191201|2019-04-12 13:30,12,69.37,69.37,69.3,69.35,6
20191201|2019-04-12 14:00,12,69.31,69.31,69.31,69.31,2
20191201|2019-04-14 17:00,15,69.08,69.11,69.08,69.11,7
20191201|2019-04-14 23:00,15,69.19,69.19,69.19,69.19,1
20191201|2019-04-15 02:30,15,69.14,69.23,69.14,69.23,7
20191201|2019-04-15 03:00,15,69.2,69.2,69.2,69.2,1
20191201|2019-04-15 04:00,15,69.01,69.03,69,69.03,101
20191201|2019-04-15 04:30,15,68.94,68.95,68.94,68.95,2
20191201|2019-04-15 05:00,15,68.94,68.94,68.94,68.94,1
20191201|2019-04-15 06:00,15,68.83,68.87,68.83,68.87,3
20191201|2019-04-15 07:00,15,68.88,68.88,68.88,68.88,1
20191201|2019-04-15 07:30,15,68.88,68.98,68.88,68.98,6
20191201|2019-04-15 08:00,15,68.97,69.07,68.91,69.06,9
20191201|2019-04-15 08:30,15,69.08,69.1,69.07,69.1,4
20191201|2019-04-15 09:00,15,69.29,69.35,69.25,69.25,21
20191201|2019-04-15 09:30,15,69.07,69.12,68.99,69.12,6
20191201|2019-04-15 10:00,15,69.13,69.13,69,69,6
20191201|2019-04-15 10:30,15,69.01,69.11,69.01,69.11,4
20191201|2019-04-15 11:00,15,69.02,69.11,69,69.11,24
20191201|2019-04-15 11:30,15,69.06,69.14,69.06,69.14,4
20191201|2019-04-15 12:00,15,69.15,69.16,69.12,69.12,11
20191201|2019-04-15 13:00,15,69.15,69.15,69.15,69.15,2
20191201|2019-04-15 13:30,15,69.26,69.26,69.26,69.26,1
20191201|2019-04-15 14:00,15,69.26,69.26,69.26,69.26,1
20191201|2019-04-16 02:00,16,68.96,68.96,68.96,68.96,2
20191201|2019-04-16 02:30,16,68.98,68.98,68.98,68.98,1
20191201|2019-04-16 03:00,16,69.06,69.07,68.93,68.93,4
20191201|2019-04-16 03:30,16,68.98,68.98,68.98,68.98,1
20191201|2019-04-16 04:00,16,68.97,68.97,68.97,68.97,1
20191201|2019-04-16 04:30,16,68.92,68.92,68.92,68.92,5
20191201|2019-04-16 05:00,16,69.21,69.21,69.21,69.21,2
20191201|2019-04-16 06:00,16,69.09,69.09,69.09,69.09,1
20191201|2019-04-16 06:30,16,69.13,69.13,69.13,69.13,1
20191201|2019-04-16 07:00,16,69.27,69.27,69.23,69.24,4
20191201|2019-04-16 08:00,16,69.11,69.13,69.1,69.12,9
20191201|2019-04-16 08:30,16,69.11,69.11,68.77,68.8,11
20191201|2019-04-16 09:00,16,68.96,69.08,68.93,69.08,18
20191201|2019-04-16 09:30,16,69.14,69.17,69.13,69.14,15
20191201|2019-04-16 10:00,16,69.1,69.1,69.04,69.06,6
20191201|2019-04-16 11:00,16,69.26,69.26,69.26,69.26,1
20191201|2019-04-16 11:30,16,69.25,69.25,69.25,69.25,2
20191201|2019-04-16 12:00,16,69.23,69.3,69.23,69.28,5
20191201|2019-04-16 12:30,16,69.27,69.28,69.24,69.25,22
20191201|2019-04-16 13:00,16,69.35,69.5,69.35,69.5,8
20191201|2019-04-16 13:30,16,69.54,69.54,69.54,69.54,2
20191201|2019-04-16 15:00,16,69.49,69.49,69.49,69.49,1
20191201|2019-04-16 15:30,16,69.52,69.67,69.52,69.67,6
20191201|2019-04-17 02:30,17,69.71,69.74,69.68,69.69,38
20191201|2019-04-17 03:00,17,69.71,69.8,69.71,69.76,7
20191201|2019-04-17 04:30,17,69.79,69.79,69.78,69.79,3
20191201|2019-04-17 05:00,17,69.87,69.87,69.85,69.85,5
20191201|2019-04-17 05:30,17,69.83,69.83,69.83,69.83,1
20191201|2019-04-17 06:00,17,69.86,69.86,69.86,69.86,1
20191201|2019-04-17 07:00,17,69.79,69.79,69.76,69.76,2
20191201|2019-04-17 07:30,17,69.74,69.74,69.74,69.74,2
20191201|2019-04-17 08:00,17,69.68,69.68,69.59,69.59,114
20191201|2019-04-17 08:30,17,69.44,69.44,69.44,69.44,2
20191201|2019-04-17 09:00,17,69.42,69.47,69.42,69.45,48
20191201|2019-04-17 09:30,17,69.52,69.54,69.22,69.27,42
20191201|2019-04-17 10:00,17,69.35,69.36,69.35,69.36,3
20191201|2019-04-17 10:30,17,69.3,69.52,69.3,69.52,6
20191201|2019-04-17 11:00,17,69.55,69.56,69.55,69.56,4
20191201|2019-04-17 11:30,17,69.44,69.45,69.44,69.45,2
20191201|2019-04-17 12:00,17,69.5,69.5,69.5,69.5,1
20191201|2019-04-17 12:30,17,69.43,69.43,69.43,69.43,1
20191201|2019-04-17 13:00,17,69.47,69.53,69.38,69.39,8
20191201|2019-04-17 13:30,17,69.43,69.43,69.31,69.31,4
20191201|2019-04-17 14:00,17,69.29,69.29,69.29,69.29,1
20191201|2019-04-17 22:30,18,69.28,69.28,69.28,69.28,1
20191201|2019-04-18 01:30,18,69.25,69.25,69.25,69.25,1
20191201|2019-04-18 03:30,18,69.12,69.12,69.12,69.12,1
20191201|2019-04-18 04:00,18,69.14,69.14,69.14,69.14,2
20191201|2019-04-18 05:30,18,69.31,69.31,69.31,69.31,1
20191201|2019-04-18 06:00,18,69.4,69.51,69.4,69.51,8
20191201|2019-04-18 07:00,18,69.62,69.62,69.52,69.52,3
20191201|2019-04-18 07:30,18,69.49,69.58,69.49,69.58,21
20191201|2019-04-18 08:00,18,69.55,69.55,69.48,69.48,5
20191201|2019-04-18 08:30,18,69.47,69.47,69.43,69.43,203
20191201|2019-04-18 09:00,18,69.32,69.32,69.3,69.3,14
20191201|2019-04-18 09:30,18,69.41,69.41,69.37,69.37,4
20191201|2019-04-18 10:00,18,69.34,69.42,69.28,69.42,4
20191201|2019-04-18 10:30,18,69.34,69.34,69.34,69.34,1
20191201|2019-04-18 11:00,18,69.35,69.35,69.24,69.24,3
20191201|2019-04-18 12:00,18,69.32,69.42,69.31,69.42,4
20191201|2019-04-18 12:30,18,69.46,69.55,69.46,69.55,5
20191201|2019-04-18 13:00,18,69.57,69.6,69.54,69.6,4
20191201|2019-04-18 13:30,18,69.59,69.59,69.57,69.57,2
20191201|2019-04-21 18:30,22,69.94,69.94,69.94,69.94,1
20191201|2019-04-21 19:30,22,70.14,70.14,70.14,70.14,1
20191201|2019-04-21 21:00,22,70.88,70.89,70.88,70.88,6
20191201|2019-04-21 21:30,22,71.41,71.43,71.37,71.43,8
20191201|2019-04-21 22:00,22,71.36,71.36,71.16,71.16,4
20191201|2019-04-21 22:30,22,71.14,71.14,71.07,71.07,2
20191201|2019-04-22 02:00,22,71.1,71.11,71.1,71.11,2
20191201|2019-04-22 02:30,22,71.35,71.42,71.34,71.41,7
20191201|2019-04-22 03:00,22,71.09,71.19,71.09,71.19,5
20191201|2019-04-22 03:30,22,71.19,71.26,71.19,71.26,13
20191201|2019-04-22 04:00,22,71.16,71.16,71.1,71.12,3
20191201|2019-04-22 04:30,22,71.08,71.08,71,71,2
20191201|2019-04-22 05:30,22,70.98,70.98,70.98,70.98,1
20191201|2019-04-22 06:30,22,70.89,70.89,70.84,70.84,3
20191201|2019-04-22 07:00,22,71.11,71.29,71.11,71.16,11
20191201|2019-04-22 07:30,22,70.98,70.98,70.98,70.98,1
20191201|2019-04-22 08:00,22,70.92,70.92,70.92,70.92,2
20191201|2019-04-22 08:30,22,70.96,71.09,70.96,71.06,9
20191201|2019-04-22 09:00,22,71.09,71.13,71.05,71.08,98
20191201|2019-04-22 09:30,22,71.04,71.11,70.99,71.11,17
20191201|2019-04-22 10:00,22,71.1,71.15,71.06,71.15,16
20191201|2019-04-22 10:30,22,71.13,71.21,71.13,71.21,11
20191201|2019-04-22 11:00,22,71.33,71.33,71.27,71.27,18
20191201|2019-04-22 11:30,22,71.24,71.24,71.19,71.24,3
20191201|2019-04-22 12:00,22,71.03,71.03,71,71,2
20191201|2019-04-22 12:30,22,71,71,71,71,1
20191201|2019-04-22 13:30,22,70.99,70.99,70.99,70.99,1
20191201|2019-04-22 14:00,22,71.04,71.08,71.03,71.08,14
20191201|2019-04-22 20:00,23,71.12,71.12,71.12,71.12,1
20191201|2019-04-22 21:30,23,71.23,71.24,71.21,71.21,8
20191201|2019-04-22 22:00,23,71.2,71.22,71.17,71.19,23
20191201|2019-04-22 22:30,23,71.2,71.2,71.15,71.15,23
20191201|2019-04-22 23:00,23,71.15,71.16,71.14,71.14,23
20191201|2019-04-22 23:30,23,71.15,71.16,71.14,71.15,23
20191201|2019-04-23 00:00,23,71.14,71.27,71.12,71.24,24
20191201|2019-04-23 00:30,23,71.23,71.35,71.22,71.32,23
20191201|2019-04-23 01:00,23,71.31,71.43,71.31,71.43,23
20191201|2019-04-23 01:30,23,71.44,71.52,71.39,71.49,24
20191201|2019-04-23 02:00,23,71.43,71.43,71.26,71.26,53
20191201|2019-04-23 02:30,23,71.22,71.3,71.21,71.3,63
20191201|2019-04-23 03:00,23,71.31,71.44,71.22,71.28,74
20191201|2019-04-23 03:30,23,71.28,71.5,71.28,71.42,65
20191201|2019-04-23 04:00,23,71.43,71.46,71.34,71.41,61
20191201|2019-04-23 04:30,23,71.43,71.44,71.29,71.33,69
20191201|2019-04-23 05:00,23,71.35,71.37,71.25,71.27,65
20191201|2019-04-23 05:30,23,71.28,71.35,71.22,71.32,66
20191201|2019-04-23 06:00,23,71.3,71.31,71.17,71.24,71
20191201|2019-04-23 06:30,23,71.24,71.27,71.11,71.15,67
20191201|2019-04-23 07:00,23,71.15,71.2,71.15,71.17,6
20191201|2019-04-23 07:30,23,71.14,71.15,71.1,71.14,11
20191201|2019-04-23 08:00,23,71.15,71.15,71.15,71.15,4
20191201|2019-04-23 08:30,23,71.18,71.29,71.18,71.27,14
20191201|2019-04-23 09:00,23,71.29,71.3,71.28,71.29,12
20191201|2019-04-23 09:30,23,71.39,71.48,71.39,71.48,3
20191201|2019-04-23 10:00,23,71.53,71.6,71.41,71.41,8
20191201|2019-04-23 10:30,23,71.38,71.38,71.33,71.37,7
20191201|2019-04-23 11:00,23,71.27,71.3,71.24,71.25,20
20191201|2019-04-23 11:30,23,71.2,71.2,71.17,71.2,9
20191201|2019-04-23 12:00,23,71.28,71.38,71.28,71.38,9
20191201|2019-04-23 12:30,23,71.36,71.36,71.36,71.36,1
20191201|2019-04-23 13:00,23,71.36,71.41,71.36,71.41,2
20191201|2019-04-23 13:30,23,71.52,71.52,71.5,71.5,2
20191201|2019-04-23 14:00,23,71.48,71.48,71.46,71.46,4
20191201|2019-04-23 14:30,23,71.47,71.47,71.45,71.45,2
20191201|2019-04-24 02:30,24,71.18,71.19,71.18,71.19,3
20191201|2019-04-24 03:30,24,71.27,71.37,71.27,71.37,3
20191201|2019-04-24 04:00,24,71.38,71.38,71.38,71.38,2
20191201|2019-04-24 04:30,24,71.43,71.51,71.43,71.51,2
20191201|2019-04-24 05:00,24,71.5,71.5,71.5,71.5,1
20191201|2019-04-24 05:30,24,71.48,71.48,71.45,71.45,5
20191201|2019-04-24 06:00,24,71.4,71.4,71.32,71.32,2
20191201|2019-04-24 06:30,24,71.44,71.44,71.44,71.44,1
20191201|2019-04-24 07:00,24,71.42,71.44,71.42,71.44,2
20191201|2019-04-24 07:30,24,71.54,71.56,71.54,71.56,3
20191201|2019-04-24 08:30,24,71.48,71.52,71.46,71.52,3
20191201|2019-04-24 09:00,24,71.48,71.48,71.42,71.48,31
20191201|2019-04-24 09:30,24,71.37,71.37,71.33,71.33,4
20191201|2019-04-24 10:00,24,71.43,71.43,71.28,71.28,3
20191201|2019-04-24 10:30,24,71.36,71.37,71.36,71.37,4
20191201|2019-04-24 11:00,24,71.39,71.39,71.35,71.35,2
20191201|2019-04-24 12:00,24,71.36,71.36,71.32,71.32,3
20191201|2019-04-24 12:30,24,71.4,71.43,71.4,71.43,2
20191201|2019-04-24 13:00,24,71.53,71.53,71.4,71.4,5
20191201|2019-04-24 14:30,24,71.31,71.31,71.31,71.31,1
20191201|2019-04-24 19:00,25,71.24,71.24,71.24,71.24,1
20191201|2019-04-24 23:00,25,71.39,71.43,71.39,71.43,2
20191201|2019-04-25 00:30,25,71.47,71.47,71.47,71.47,1
20191201|2019-04-25 01:00,25,71.47,71.47,71.47,71.47,3
20191201|2019-04-25 01:30,25,71.6,71.61,71.58,71.61,4
20191201|2019-04-25 02:00,25,71.51,71.51,71.49,71.49,5
20191201|2019-04-25 03:00,25,71.66,71.69,71.66,71.68,20
20191201|2019-04-25 03:30,25,71.7,71.7,71.68,71.68,3
20191201|2019-04-25 04:30,25,71.74,71.85,71.74,71.84,6
20191201|2019-04-25 05:30,25,71.82,71.82,71.7,71.7,2
20191201|2019-04-25 06:00,25,71.8,71.84,71.75,71.84,4
20191201|2019-04-25 06:30,25,71.87,71.87,71.87,71.87,2
20191201|2019-04-25 07:00,25,71.8,71.8,71.8,71.8,1
20191201|2019-04-25 07:30,25,71.74,71.75,71.61,71.63,15
20191201|2019-04-25 08:00,25,71.56,71.56,71.52,71.53,4
20191201|2019-04-25 08:30,25,71.58,71.58,71.58,71.58,6
20191201|2019-04-25 09:00,25,71.59,71.64,71.45,71.64,31
20191201|2019-04-25 09:30,25,71.66,71.66,71.5,71.59,11
20191201|2019-04-25 10:00,25,71.59,71.6,71.56,71.59,7
20191201|2019-04-25 10:30,25,71.59,71.59,71.59,71.59,2
20191201|2019-04-25 11:00,25,71.47,71.47,71.47,71.47,1
20191201|2019-04-25 12:00,25,71.5,71.62,71.5,71.62,3
20191201|2019-04-25 12:30,25,71.66,71.66,71.66,71.66,1
20191201|2019-04-25 13:00,25,71.62,71.62,71.05,71.05,40
20191201|2019-04-25 13:30,25,71.13,71.13,70.82,71.05,15
20191201|2019-04-25 14:00,25,71.07,71.07,71.07,71.07,1
20191201|2019-04-25 14:30,25,71,71,71,71,1
20191201|2019-04-25 15:30,25,71.03,71.03,71.03,71.03,1
20191201|2019-04-25 20:00,26,70.85,70.85,70.84,70.84,2
20191201|2019-04-25 20:30,26,70.8,70.81,70.75,70.75,6
20191201|2019-04-25 21:00,26,70.7,70.88,70.7,70.88,6
20191201|2019-04-25 21:30,26,70.9,70.9,70.86,70.86,8
20191201|2019-04-25 22:00,26,70.84,70.84,70.84,70.84,2
20191201|2019-04-25 22:30,26,70.84,70.85,70.84,70.85,2
20191201|2019-04-25 23:00,26,70.85,70.86,70.85,70.86,2
20191201|2019-04-25 23:30,26,70.87,70.87,70.86,70.86,2
20191201|2019-04-26 00:00,26,70.86,70.88,70.86,70.88,2
20191201|2019-04-26 00:30,26,70.9,70.9,70.88,70.88,2
20191201|2019-04-26 01:00,26,70.87,70.87,70.83,70.83,2
20191201|2019-04-26 01:30,26,70.83,70.83,70.82,70.82,3
20191201|2019-04-26 02:00,26,70.79,70.79,70.76,70.76,2
20191201|2019-04-26 02:30,26,70.73,70.86,70.73,70.86,2
20191201|2019-04-26 03:00,26,70.89,70.99,70.83,70.83,4
20191201|2019-04-26 03:30,26,70.81,70.81,70.12,70.15,26
20191201|2019-04-26 04:00,26,70.29,70.32,70.18,70.18,27
20191201|2019-04-26 04:30,26,70.12,70.14,69.6,69.65,30
20191201|2019-04-26 05:00,26,69.83,69.94,69.83,69.94,5
20191201|2019-04-26 05:30,26,69.81,69.81,69.63,69.63,6
20191201|2019-04-26 06:00,26,69.52,69.65,69.52,69.65,7
20191201|2019-04-26 06:30,26,69.71,69.71,69.63,69.66,6
20191201|2019-04-26 07:00,26,69.59,69.59,69.3,69.45,13
20191201|2019-04-26 07:30,26,69.46,69.8,69.46,69.74,7
20191201|2019-04-26 08:00,26,69.8,70.05,69.8,70.02,25
20191201|2019-04-26 08:30,26,69.97,69.97,69.5,69.57,14
20191201|2019-04-26 09:00,26,69.46,69.46,68.92,69,64
20191201|2019-04-26 09:30,26,69,69.02,68.5,68.5,44
20191201|2019-04-26 10:00,26,68.53,68.72,68.22,68.72,25
20191201|2019-04-26 10:30,26,68.71,68.91,68.42,68.49,54
20191201|2019-04-26 11:00,26,68.53,68.69,68.53,68.61,22
20191201|2019-04-26 11:30,26,68.6,68.6,68.4,68.46,28
20191201|2019-04-26 12:00,26,68.46,68.71,68.46,68.69,24
20191201|2019-04-26 12:30,26,68.71,68.77,68.67,68.74,24
20191201|2019-04-26 13:00,26,68.8,69.17,68.73,69.12,21
20191201|2019-04-26 13:30,26,69.04,69.04,68.75,68.76,21
20191201|2019-04-26 14:00,26,68.74,68.82,68.66,68.66,24
20191201|2019-04-26 14:30,26,68.66,68.75,68.57,68.72,24
20191201|2019-04-28 17:00,29,69.1,69.1,69.1,69.1,1
20191201|2019-04-28 21:30,29,68.98,68.98,68.98,68.98,1
20191201|2019-04-29 01:30,29,68.7,68.7,68.68,68.68,2
20191201|2019-04-29 02:30,29,68.83,68.83,68.83,68.83,1
20191201|2019-04-29 03:00,29,68.8,68.82,68.75,68.75,4
20191201|2019-04-29 03:30,29,68.82,68.82,68.66,68.66,3
20191201|2019-04-29 06:00,29,69.04,69.04,69.03,69.03,2
20191201|2019-04-29 07:00,29,69.09,69.13,69.08,69.13,54
20191201|2019-04-29 07:30,29,69.13,69.18,68.95,68.95,53
20191201|2019-04-29 08:00,29,69.12,69.19,69.12,69.19,3
20191201|2019-04-29 08:30,29,69.07,69.07,68.82,68.82,3
20191201|2019-04-29 09:00,29,68.94,69.03,68.94,69,105
20191201|2019-04-29 09:30,29,69.02,69.3,69.02,69.3,21
20191201|2019-04-29 10:00,29,69.27,69.27,69.2,69.2,4
20191201|2019-04-29 11:00,29,69.37,69.37,69.37,69.37,1
20191201|2019-04-29 11:30,29,69.45,69.5,69.45,69.49,9
20191201|2019-04-29 13:00,29,69.36,69.36,68.95,69,28
20191201|2019-04-29 13:30,29,69.02,69.02,69.02,69.02,1
20191201|2019-04-29 19:00,30,69,69,69,69,1
20191201|2019-04-29 22:00,30,69.04,69.04,69.04,69.04,1
20191201|2019-04-30 00:00,30,68.96,68.96,68.96,68.96,1
20191201|2019-04-30 01:30,30,69.25,69.25,69.25,69.25,10
20191201|2019-04-30 02:30,30,69.16,69.16,69.16,69.16,1
20191201|2019-04-30 03:00,30,69.42,69.43,69.42,69.43,2
20191201|2019-04-30 03:30,30,69.47,69.47,69.47,69.47,1
20191201|2019-04-30 04:00,30,69.88,69.88,69.88,69.88,3
20191201|2019-04-30 05:00,30,69.73,69.77,69.73,69.77,3
20191201|2019-04-30 05:30,30,69.86,69.88,69.86,69.88,2
20191201|2019-04-30 06:00,30,69.89,70.04,69.89,70.04,3
20191201|2019-04-30 06:30,30,70.02,70.02,70,70,2
20191201|2019-04-30 07:00,30,70.04,70.16,70.04,70.14,36
20191201|2019-04-30 07:30,30,70.12,70.18,70.12,70.18,5
20191201|2019-04-30 08:00,30,70,70,69.76,69.76,7
20191201|2019-04-30 08:30,30,69.71,69.71,69.58,69.58,3
20191201|2019-04-30 09:00,30,69.67,69.74,69.67,69.74,5
20191201|2019-04-30 09:30,30,69.8,69.8,69.48,69.48,20
20191201|2019-04-30 10:00,30,69.23,69.79,69.22,69.79,4
20191201|2019-04-30 10:30,30,69.72,69.83,69.72,69.72,6
20191201|2019-04-30 11:00,30,69.76,69.76,69.76,69.76,1
20191201|2019-04-30 11:30,30,69.71,69.71,69.65,69.65,2
20191201|2019-04-30 12:00,30,69.68,69.68,69.66,69.66,2
20191201|2019-04-30 12:30,30,69.82,69.82,69.81,69.82,5
20191201|2019-04-30 13:00,30,69.77,69.77,69.63,69.63,3
20191201|2019-04-30 14:00,30,69.54,69.54,69.54,69.54,1
20191201|2019-04-30 15:30,30,69.3,69.3,69.3,69.3,1
20191201|2019-05-01 02:00,1,68.95,68.95,68.95,68.95,10
20191201|2019-05-01 03:00,1,69.21,69.21,69.21,69.21,1
20191201|2019-05-01 03:30,1,69.08,69.31,69.08,69.29,4
20191201|2019-05-01 04:00,1,69.37,69.38,69.37,69.38,3
20191201|2019-05-01 04:30,1,69.29,69.37,69.29,69.37,3
20191201|2019-05-01 05:00,1,69.27,69.27,69.27,69.27,1
20191201|2019-05-01 06:00,1,69.41,69.41,69.41,69.41,3
20191201|2019-05-01 06:30,1,69.43,69.44,69.42,69.42,36
20191201|2019-05-01 08:00,1,69.31,69.58,69.31,69.58,2
20191201|2019-05-01 09:00,1,69.63,69.63,69.37,69.37,110
20191201|2019-05-01 09:30,1,69.32,69.36,68.86,68.86,21
20191201|2019-05-01 10:00,1,68.88,69.14,68.86,69.14,21
20191201|2019-05-01 10:30,1,69.2,69.2,68.97,68.97,2
20191201|2019-05-01 11:00,1,68.91,69.01,68.78,68.97,12
20191201|2019-05-01 11:30,1,69.01,69.04,69,69.04,4
20191201|2019-05-01 12:00,1,69.19,69.21,69.1,69.1,5
20191201|2019-05-01 12:30,1,69.28,69.31,69.28,69.31,3
20191201|2019-05-01 13:00,1,69.54,69.63,69.54,69.54,17
20191201|2019-05-01 13:30,1,69.62,69.62,69.55,69.58,12
20191201|2019-05-01 14:00,1,69.58,69.58,69.58,69.58,1
20191201|2019-05-01 14:30,1,69.55,69.55,69.5,69.51,26
20191201|2019-05-01 21:00,2,69.3,69.3,69.3,69.3,1
20191201|2019-05-02 00:30,2,69.25,69.25,69.25,69.25,1
20191201|2019-05-02 03:00,2,69.06,69.08,69.06,69.08,11
20191201|2019-05-02 03:30,2,69.12,69.14,69.12,69.14,2
20191201|2019-05-02 04:00,2,68.85,68.85,68.85,68.85,1
20191201|2019-05-02 04:30,2,68.85,68.85,68.61,68.71,16
20191201|2019-05-02 05:00,2,68.84,68.84,68.84,68.84,1
20191201|2019-05-02 05:30,2,68.9,68.9,68.9,68.9,1
20191201|2019-05-02 06:00,2,68.77,68.77,68.77,68.77,1
20191201|2019-05-02 06:30,2,68.7,68.7,68.7,68.7,1
20191201|2019-05-02 07:00,2,68.67,68.72,68.67,68.72,2
20191201|2019-05-02 07:30,2,68.64,68.64,68.4,68.4,3
20191201|2019-05-02 08:00,2,68.19,68.19,68.14,68.14,51
20191201|2019-05-02 08:30,2,68.21,68.24,68.15,68.24,4
20191201|2019-05-02 09:00,2,68.13,68.13,67.91,67.98,57
20191201|2019-05-02 09:30,2,67.85,67.94,67.85,67.94,7
20191201|2019-05-02 10:00,2,67.68,67.68,67.35,67.35,11
20191201|2019-05-02 10:30,2,67.51,67.63,67.13,67.14,12
20191201|2019-05-02 11:00,2,67.53,67.53,67.53,67.53,1
20191201|2019-05-02 11:30,2,67.55,67.55,67.55,67.55,1
20191201|2019-05-02 12:00,2,67.56,67.58,67.56,67.58,5
20191201|2019-05-02 12:30,2,67.64,67.76,67.64,67.76,2
20191201|2019-05-02 13:00,2,67.82,67.82,67.82,67.82,1
20191201|2019-05-02 14:00,2,67.82,67.82,67.81,67.81,2
20191201|2019-05-02 14:30,2,67.84,67.84,67.82,67.82,3
20191201|2019-05-02 15:00,2,67.74,67.74,67.74,67.74,2
20191201|2019-05-02 22:00,3,67.79,67.79,67.71,67.74,16
20191201|2019-05-02 22:30,3,67.72,67.76,67.72,67.74,19
20191201|2019-05-02 23:00,3,67.75,67.75,67.61,67.62,18
20191201|2019-05-02 23:30,3,67.59,67.7,67.59,67.65,19
20191201|2019-05-03 00:00,3,67.66,67.71,67.65,67.7,19
20191201|2019-05-03 00:30,3,67.71,67.73,67.67,67.68,18
20191201|2019-05-03 01:00,3,67.7,67.81,67.68,67.79,24
20191201|2019-05-03 01:30,3,67.81,67.83,67.77,67.8,20
20191201|2019-05-03 02:00,3,67.8,67.86,67.8,67.86,3
20191201|2019-05-03 02:30,3,67.6,67.6,67.6,67.6,2
20191201|2019-05-03 03:00,3,67.64,67.64,67.54,67.56,152
20191201|2019-05-03 03:30,3,67.46,67.46,67.36,67.36,2
20191201|2019-05-03 04:00,3,67.57,67.64,67.57,67.63,44
20191201|2019-05-03 04:30,3,67.75,67.75,67.75,67.75,5
20191201|2019-05-03 05:00,3,67.94,67.94,67.94,67.94,1
20191201|2019-05-03 05:30,3,67.81,67.81,67.7,67.7,10
20191201|2019-05-03 07:00,3,67.96,68.01,67.96,68.01,2
20191201|2019-05-03 07:30,3,68.1,68.14,68.04,68.04,3
20191201|2019-05-03 08:00,3,67.92,67.92,67.82,67.82,3
20191201|2019-05-03 08:30,3,68.05,68.11,68.05,68.11,3
20191201|2019-05-03 09:00,3,68.09,68.35,68.08,68.35,26
20191201|2019-05-03 09:30,3,68.3,68.37,68.29,68.37,4
20191201|2019-05-03 10:00,3,68.39,68.46,68.26,68.44,14
20191201|2019-05-03 10:30,3,68.49,68.49,68.31,68.36,6
20191201|2019-05-03 11:00,3,68.53,68.53,68.53,68.53,1
20191201|2019-05-03 11:30,3,68.34,68.34,68.34,68.34,2
20191201|2019-05-03 12:00,3,68.25,68.25,68.25,68.25,1
20191201|2019-05-03 12:30,3,68.27,68.31,68.27,68.31,3
20191201|2019-05-03 13:30,3,68.03,68.03,68.03,68.03,1
20191201|2019-05-03 14:30,3,67.83,67.83,67.83,67.83,1
20191201|2019-05-05 17:00,6,66.72,66.75,66.53,66.53,5
20191201|2019-05-05 19:00,6,66.75,66.75,66.5,66.5,2
20191201|2019-05-05 20:30,6,66.27,66.64,66.27,66.64,12
20191201|2019-05-05 21:00,6,66.59,66.61,66.38,66.38,21
20191201|2019-05-05 21:30,6,66.39,66.6,66.39,66.6,29
20191201|2019-05-05 22:00,6,66.64,66.64,66.46,66.46,24
20191201|2019-05-05 22:30,6,66.47,66.47,66.37,66.38,21
20191201|2019-05-05 23:00,6,66.39,66.41,66.36,66.39,24
20191201|2019-05-05 23:30,6,66.39,66.6,66.39,66.58,27
20191201|2019-05-06 00:00,6,66.6,66.6,66.44,66.44,21
20191201|2019-05-06 00:30,6,66.44,66.48,66.4,66.45,27
20191201|2019-05-06 01:00,6,66.48,66.55,66.38,66.53,21
20191201|2019-05-06 01:30,6,66.52,66.52,66.3,66.3,22
20191201|2019-05-06 02:00,6,66.26,66.64,66.25,66.64,7
20191201|2019-05-06 02:30,6,66.64,66.64,66.61,66.61,4
20191201|2019-05-06 03:00,6,66.57,66.7,66.57,66.7,2
20191201|2019-05-06 04:00,6,66.88,66.99,66.88,66.99,3
20191201|2019-05-06 04:30,6,67.1,67.1,67.1,67.1,1
20191201|2019-05-06 05:00,6,67.2,67.2,67.2,67.2,1
20191201|2019-05-06 05:30,6,67.4,67.47,67.4,67.47,2
20191201|2019-05-06 06:00,6,67.4,67.4,67.4,67.4,1
20191201|2019-05-06 08:00,6,67.46,67.66,67.45,67.66,6
20191201|2019-05-06 08:30,6,67.75,67.99,67.75,67.94,14
20191201|2019-05-06 09:00,6,67.94,67.95,67.9,67.9,12
20191201|2019-05-06 09:30,6,67.83,67.83,67.55,67.55,18
20191201|2019-05-06 10:00,6,67.95,68,67.78,67.78,12
20191201|2019-05-06 10:30,6,67.73,67.94,67.7,67.7,10
20191201|2019-05-06 11:00,6,67.7,67.85,67.61,67.85,16
20191201|2019-05-06 11:30,6,67.84,67.87,67.77,67.82,19
20191201|2019-05-06 12:00,6,67.8,68.28,67.8,68.23,21
20191201|2019-05-06 12:30,6,68.27,68.68,68.27,68.56,19
20191201|2019-05-06 13:00,6,68.47,68.47,68.23,68.36,22
20191201|2019-05-06 13:30,6,68.33,68.55,68.33,68.53,30
20191201|2019-05-06 14:00,6,68.5,68.76,68.49,68.7,25
20191201|2019-05-06 14:30,6,68.73,68.8,68.71,68.71,18
20191201|2019-05-06 17:00,7,68.05,68.05,68.05,68.05,10
20191201|2019-05-07 00:30,7,68.24,68.24,68.24,68.24,1
20191201|2019-05-07 02:00,7,68.15,68.15,68.14,68.14,2
20191201|2019-05-07 02:30,7,68.09,68.09,68.09,68.09,3
20191201|2019-05-07 03:00,7,68.09,68.09,68.09,68.09,1
20191201|2019-05-07 04:00,7,67.79,67.79,67.74,67.74,2
20191201|2019-05-07 04:30,7,67.7,67.82,67.7,67.76,3
20191201|2019-05-07 05:00,7,67.76,67.76,67.76,67.76,1
20191201|2019-05-07 05:30,7,67.78,67.78,67.55,67.55,12
20191201|2019-05-07 06:00,7,67.5,67.5,67.5,67.5,1
20191201|2019-05-07 07:00,7,67.55,67.69,67.55,67.69,2
20191201|2019-05-07 08:30,7,67.46,67.47,67.2,67.2,13
20191201|2019-05-07 09:00,7,66.81,67.12,66.8,67.11,71
20191201|2019-05-07 09:30,7,67.17,67.2,67.13,67.15,16
20191201|2019-05-07 10:00,7,67.37,67.37,67.37,67.37,1
20191201|2019-05-07 10:30,7,67.32,67.38,67.32,67.38,3
20191201|2019-05-07 11:00,7,67.34,67.34,67.34,67.34,1
20191201|2019-05-07 11:30,7,67.62,67.64,67.5,67.53,20
20191201|2019-05-07 12:00,7,67.52,67.52,67.16,67.18,6
20191201|2019-05-07 12:30,7,67.13,67.18,66.96,67.09,14
20191201|2019-05-07 13:00,7,66.94,67.15,66.94,67.13,24
20191201|2019-05-07 13:30,7,67.08,67.08,67.05,67.06,3
20191201|2019-05-07 14:00,7,66.95,66.95,66.95,66.95,1
20191201|2019-05-07 15:00,7,66.84,66.84,66.84,66.84,1
20191201|2019-05-07 15:30,7,66.86,66.86,66.86,66.86,1
20191201|2019-05-07 19:00,8,67.24,67.24,67.24,67.24,1
20191201|2019-05-08 00:00,8,67.47,67.47,67.47,67.47,1
20191201|2019-05-08 02:30,8,67.33,67.33,67.33,67.33,1
20191201|2019-05-08 03:00,8,67.33,67.33,67.33,67.33,1
20191201|2019-05-08 03:30,8,67.37,67.37,67.37,67.37,1
20191201|2019-05-08 04:00,8,67.1,67.1,67.04,67.04,2
20191201|2019-05-08 04:30,8,67.05,67.05,67.05,67.05,1
20191201|2019-05-08 05:00,8,66.86,66.86,66.86,66.86,1
20191201|2019-05-08 05:30,8,66.89,67.06,66.89,67.06,2
20191201|2019-05-08 06:00,8,67.05,67.12,66.97,67.12,3
20191201|2019-05-08 07:00,8,67.26,67.26,67.26,67.26,1
20191201|2019-05-08 07:30,8,67.1,67.21,67.1,67.21,3
20191201|2019-05-08 08:30,8,67.02,67.27,67.01,67.23,8
20191201|2019-05-08 09:00,8,67.23,67.39,67.22,67.39,32
20191201|2019-05-08 09:30,8,67.46,67.73,67.41,67.55,99
20191201|2019-05-08 10:00,8,67.81,68,67.81,68,13
20191201|2019-05-08 10:30,8,67.95,68.15,67.72,67.79,20
20191201|2019-05-08 11:00,8,67.79,67.79,67.59,67.75,13
20191201|2019-05-08 11:30,8,67.73,67.85,67.73,67.85,3
20191201|2019-05-08 13:00,8,67.79,67.82,67.73,67.77,15
20191201|2019-05-08 13:30,8,67.79,67.83,67.79,67.83,7
20191201|2019-05-08 14:00,8,67.84,67.84,67.84,67.84,1
20191201|2019-05-08 14:30,8,67.75,67.75,67.75,67.75,1
20191201|2019-05-08 15:00,8,67.78,67.78,67.78,67.78,1
20191201|2019-05-09 01:00,9,67.46,67.46,67.46,67.46,1
20191201|2019-05-09 03:00,9,67.25,67.26,67.25,67.26,18
20191201|2019-05-09 03:30,9,67.33,67.53,67.33,67.53,20
20191201|2019-05-09 05:00,9,67.68,67.68,67.68,67.68,1
20191201|2019-05-09 05:30,9,67.85,67.85,67.85,67.85,1
20191201|2019-05-09 06:00,9,67.74,67.74,67.74,67.74,1
20191201|2019-05-09 06:30,9,67.67,67.67,67.65,67.65,2
20191201|2019-05-09 07:00,9,67.67,67.67,67.67,67.67,1
20191201|2019-05-09 07:30,9,67.56,67.56,67.46,67.48,4
20191201|2019-05-09 08:00,9,67.38,67.38,67.38,67.38,2
20191201|2019-05-09 08:30,9,67.11,67.13,67.11,67.13,26
20191201|2019-05-09 09:00,9,66.95,67.05,66.95,66.99,34
20191201|2019-05-09 09:30,9,67.01,67.13,66.96,66.96,23
20191201|2019-05-09 10:00,9,67.3,67.31,67,67,36
20191201|2019-05-09 10:30,9,67.15,67.15,67.05,67.05,3
20191201|2019-05-09 11:00,9,67.04,67.25,67.04,67.23,12
20191201|2019-05-09 11:30,9,67.28,67.41,67.28,67.37,8
20191201|2019-05-09 12:00,9,67.44,67.45,67.28,67.28,8
20191201|2019-05-09 12:30,9,67.34,67.41,67.34,67.41,5
20191201|2019-05-09 13:00,9,67.2,67.37,67.2,67.35,5
20191201|2019-05-09 13:30,9,67.29,67.29,67.29,67.29,1
20191201|2019-05-09 14:30,9,67.27,67.27,67.27,67.27,3
20191201|2019-05-09 19:00,10,67.79,67.85,67.79,67.85,2
20191201|2019-05-09 20:30,10,68.15,68.15,68.15,68.15,6
20191201|2019-05-09 23:30,10,67.3,67.3,67.3,67.3,2
20191201|2019-05-10 00:00,10,67.2,67.32,67.2,67.32,3
20191201|2019-05-10 00:30,10,67.5,67.5,67.5,67.5,1
20191201|2019-05-10 01:00,10,67.69,67.78,67.65,67.78,5
20191201|2019-05-10 02:30,10,67.74,67.74,67.74,67.74,1
20191201|2019-05-10 03:30,10,67.66,67.76,67.66,67.76,3
20191201|2019-05-10 04:00,10,67.82,67.82,67.82,67.82,1
20191201|2019-05-10 04:30,10,67.7,67.7,67.7,67.7,1
20191201|2019-05-10 05:00,10,67.68,67.68,67.57,67.57,2
20191201|2019-05-10 06:00,10,67.77,67.77,67.72,67.72,6
20191201|2019-05-10 07:30,10,67.54,67.6,67.54,67.54,3
20191201|2019-05-10 08:00,10,67.49,67.49,67.49,67.49,1
20191201|2019-05-10 08:30,10,67.28,67.55,67.28,67.55,4
20191201|2019-05-10 09:00,10,67.31,67.41,67.27,67.41,44
20191201|2019-05-10 09:30,10,67.38,67.38,67.27,67.3,28
20191201|2019-05-10 10:00,10,67.44,67.44,67.44,67.44,22
20191201|2019-05-10 10:30,10,67.47,67.47,67.47,67.47,2
20191201|2019-05-10 11:00,10,67.62,67.66,67.62,67.64,9
20191201|2019-05-10 11:30,10,67.71,67.72,67.63,67.72,27
20191201|2019-05-10 12:00,10,67.62,67.62,67.59,67.59,3
20191201|2019-05-10 12:30,10,67.52,67.52,67.52,67.52,2
20191201|2019-05-10 13:00,10,67.4,67.5,67.4,67.5,100
20191201|2019-05-10 13:30,10,67.41,67.41,67.41,67.41,1
20191201|2019-05-10 14:00,10,67.6,67.6,67.6,67.6,2
20191201|2019-05-12 23:00,13,67.63,67.63,67.61,67.61,9
20191201|2019-05-12 23:30,13,67.62,67.63,67.56,67.56,18
20191201|2019-05-13 00:30,13,67.76,67.77,67.76,67.77,2
20191201|2019-05-13 01:00,13,67.74,67.74,67.73,67.73,3
20191201|2019-05-13 02:00,13,67.92,67.92,67.92,67.92,1
20191201|2019-05-13 02:30,13,67.94,67.94,67.93,67.93,2
20191201|2019-05-13 03:00,13,68.1,68.2,68.07,68.18,4
20191201|2019-05-13 03:30,13,68.23,68.38,68.23,68.38,3
20191201|2019-05-13 04:00,13,68.55,68.55,68.38,68.5,4
20191201|2019-05-13 04:30,13,68.55,68.55,68.44,68.45,7
20191201|2019-05-13 05:00,13,68.53,68.54,68.51,68.51,3
20191201|2019-05-13 05:30,13,68.35,68.42,68.35,68.42,2
20191201|2019-05-13 06:00,13,68.37,68.37,68.37,68.37,1
20191201|2019-05-13 06:30,13,68.42,68.42,68.37,68.38,3
20191201|2019-05-13 07:00,13,68.42,68.84,68.3,68.77,78
20191201|2019-05-13 07:30,13,68.75,68.78,68.58,68.59,43
20191201|2019-05-13 08:00,13,68.7,69.18,68.7,69.11,3
20191201|2019-05-13 08:30,13,69.11,69.15,68.96,68.96,15
20191201|2019-05-13 09:00,13,68.92,68.92,68.54,68.54,84
20191201|2019-05-13 09:30,13,68.55,68.55,68.25,68.25,21
20191201|2019-05-13 10:00,13,68.16,68.27,67.85,67.85,21
20191201|2019-05-13 10:30,13,67.68,67.68,67.2,67.2,10
20191201|2019-05-13 11:00,13,67.31,67.31,66.99,67.19,9
20191201|2019-05-13 11:30,13,67.07,67.11,66.79,66.79,3
20191201|2019-05-13 12:00,13,66.92,67.19,66.92,67.19,5
20191201|2019-05-13 12:30,13,67.18,67.18,67.01,67.15,24
20191201|2019-05-13 13:00,13,66.95,67.19,66.95,67.19,3
20191201|2019-05-13 13:30,13,67.05,67.05,67.05,67.05,2
20191201|2019-05-13 14:00,13,66.95,66.95,66.95,66.95,1
20191201|2019-05-13 21:00,14,67.21,67.26,67.17,67.26,17
20191201|2019-05-13 21:30,14,67.27,67.27,67.19,67.2,18
20191201|2019-05-13 22:00,14,67.21,67.37,67.19,67.37,19
20191201|2019-05-13 22:30,14,67.34,67.38,67.32,67.32,19
20191201|2019-05-13 23:00,14,67.32,67.35,67.31,67.31,19
20191201|2019-05-13 23:30,14,67.32,67.32,67.25,67.26,18
20191201|2019-05-14 00:00,14,67.29,67.3,67.25,67.25,19
20191201|2019-05-14 00:30,14,67.29,67.29,67.23,67.29,19
20191201|2019-05-14 01:00,14,67.32,67.45,67.3,67.41,19
20191201|2019-05-14 01:30,14,67.39,67.44,67.35,67.37,24
20191201|2019-05-14 02:00,14,67.31,67.35,67.23,67.27,27
20191201|2019-05-14 02:30,14,67.27,67.37,67.14,67.34,21
20191201|2019-05-14 03:00,14,67.38,67.38,67,67.06,21
20191201|2019-05-14 03:30,14,67.05,67.17,66.96,67.17,23
20191201|2019-05-14 04:00,14,67.12,67.23,67.01,67.2,20
20191201|2019-05-14 04:30,14,67.16,67.33,67.05,67.22,23
20191201|2019-05-14 05:00,14,67.16,67.37,67.16,67.37,4
20191201|2019-05-14 05:30,14,67.65,67.66,67.62,67.62,7
20191201|2019-05-14 06:00,14,67.96,68.1,67.95,68.04,7
20191201|2019-05-14 07:30,14,67.97,67.98,67.91,67.91,7
20191201|2019-05-14 08:00,14,67.8,67.91,67.8,67.84,5
20191201|2019-05-14 08:30,14,67.91,67.91,67.84,67.84,4
20191201|2019-05-14 09:00,14,67.85,68.15,67.77,68.12,105
20191201|2019-05-14 09:30,14,68.06,68.06,67.85,67.85,68
20191201|2019-05-14 10:00,14,67.91,68.15,67.91,68.13,5
20191201|2019-05-14 11:00,14,68.36,68.36,68.12,68.12,2
20191201|2019-05-14 12:30,14,68.11,68.11,68.11,68.11,1
20191201|2019-05-14 13:00,14,68.31,68.35,68.09,68.09,13
20191201|2019-05-14 15:30,14,67.66,67.72,67.64,67.72,4
20191201|2019-05-15 02:30,15,67.72,67.74,67.62,67.66,4
20191201|2019-05-15 03:00,15,67.6,67.72,67.6,67.72,2
20191201|2019-05-15 03:30,15,67.67,67.73,67.67,67.72,3
20191201|2019-05-15 04:00,15,67.96,67.96,67.86,67.86,13
20191201|2019-05-15 04:30,15,67.88,67.88,67.65,67.73,18
20191201|2019-05-15 05:00,15,67.7,67.78,67.59,67.61,19
20191201|2019-05-15 05:30,15,67.62,67.76,67.49,67.74,20
20191201|2019-05-15 06:00,15,67.82,67.91,67.81,67.81,19
20191201|2019-05-15 06:30,15,67.79,67.79,67.71,67.79,18
20191201|2019-05-15 07:00,15,67.77,67.81,67.67,67.79,17
20191201|2019-05-15 07:30,15,67.76,67.76,67.65,67.71,19
20191201|2019-05-15 08:00,15,67.59,67.92,67.59,67.89,21
20191201|2019-05-15 08:30,15,67.91,68.06,67.91,68.06,18
20191201|2019-05-15 09:00,15,68.05,68.08,67.91,68.02,93
20191201|2019-05-15 09:30,15,68.07,68.56,68.04,68.5,29
20191201|2019-05-15 10:00,15,68.45,68.91,68.45,68.91,30
20191201|2019-05-15 10:30,15,68.92,68.92,68.73,68.87,28
20191201|2019-05-15 11:00,15,68.89,69,68.75,68.76,19
20191201|2019-05-15 11:30,15,68.76,68.79,68.72,68.72,17
20191201|2019-05-15 12:00,15,68.69,68.72,68.63,68.72,17
20191201|2019-05-15 12:30,15,68.79,68.86,68.71,68.71,18
20191201|2019-05-15 13:00,15,68.68,68.75,68.65,68.65,20
20191201|2019-05-15 13:30,15,68.7,68.84,68.69,68.83,21
20191201|2019-05-15 14:00,15,68.85,68.91,68.85,68.87,19
20191201|2019-05-15 14:30,15,68.87,68.92,68.87,68.88,17
20191201|2019-05-15 15:30,15,68.75,68.75,68.75,68.75,1
20191201|2019-05-15 18:30,16,68.9,68.9,68.9,68.9,1
20191201|2019-05-15 19:00,16,68.9,68.9,68.9,68.9,1
20191201|2019-05-16 00:00,16,68.93,68.93,68.93,68.93,1
20191201|2019-05-16 02:00,16,68.95,68.95,68.89,68.89,2
20191201|2019-05-16 02:30,16,68.9,68.9,68.9,68.9,1
20191201|2019-05-16 04:30,16,69.25,69.25,69.02,69.02,4
20191201|2019-05-16 05:00,16,68.9,68.9,68.9,68.9,1
20191201|2019-05-16 05:30,16,69.1,69.1,68.98,68.98,4
20191201|2019-05-16 07:00,16,69.45,69.45,69.45,69.45,2
20191201|2019-05-16 07:30,16,69.41,69.49,69.39,69.44,9
20191201|2019-05-16 08:00,16,69.5,69.55,69.36,69.36,20
20191201|2019-05-16 08:30,16,69.4,69.5,69.4,69.5,3
20191201|2019-05-16 09:00,16,69.56,69.57,69.49,69.56,38
20191201|2019-05-16 09:30,16,69.58,69.88,69.55,69.88,50
20191201|2019-05-16 10:00,16,69.88,69.88,69.88,69.88,1
20191201|2019-05-16 10:30,16,69.85,69.93,69.7,69.93,9
20191201|2019-05-16 11:00,16,69.83,69.83,69.7,69.75,11
20191201|2019-05-16 11:30,16,69.69,69.69,69.59,69.59,5
20191201|2019-05-16 12:00,16,69.59,69.59,69.5,69.5,6
20191201|2019-05-16 12:30,16,69.54,69.54,69.54,69.54,1
20191201|2019-05-16 13:00,16,69.52,69.52,69.39,69.39,4
20191201|2019-05-16 14:00,16,69.39,69.42,69.39,69.42,23
20191201|2019-05-16 14:30,16,69.39,69.39,69.36,69.36,3
20191201|2019-05-16 15:00,16,69.38,69.39,69.38,69.39,2
20191201|2019-05-17 00:30,17,69.27,69.27,69.27,69.27,1
20191201|2019-05-17 01:30,17,69.09,69.09,69.09,69.09,1
20191201|2019-05-17 02:00,17,69.22,69.3,69.22,69.3,3
20191201|2019-05-17 02:30,17,69.41,69.41,69.41,69.41,1
20191201|2019-05-17 03:30,17,69.27,69.27,69.27,69.27,1
20191201|2019-05-17 04:30,17,69.6,69.6,69.6,69.6,1
20191201|2019-05-17 05:30,17,69.55,69.55,69.55,69.55,1
20191201|2019-05-17 06:00,17,69.7,69.7,69.69,69.69,2
20191201|2019-05-17 06:30,17,69.54,69.54,69.46,69.46,3
20191201|2019-05-17 07:00,17,69.43,69.43,69.38,69.38,3
20191201|2019-05-17 08:00,17,69.37,69.37,69.33,69.33,4
20191201|2019-05-17 08:30,17,69.35,69.4,69.24,69.24,10
20191201|2019-05-17 09:00,17,68.93,69.13,68.93,69.13,25
20191201|2019-05-17 09:30,17,69.16,69.16,69.13,69.13,2
20191201|2019-05-17 10:30,17,69.06,69.11,69.05,69.05,29
20191201|2019-05-17 11:00,17,68.78,68.78,68.76,68.76,4
20191201|2019-05-17 12:00,17,68.85,68.95,68.85,68.95,4
20191201|2019-05-17 12:30,17,68.85,68.91,68.85,68.91,2
20191201|2019-05-17 13:00,17,68.91,68.91,68.84,68.84,4
20191201|2019-05-17 13:30,17,68.84,68.84,68.84,68.84,4
20191201|2019-05-17 14:00,17,68.84,68.84,68.84,68.84,1
20191201|2019-05-17 14:30,17,68.78,68.78,68.78,68.78,1
20191201|2019-05-19 19:30,20,69.66,69.66,69.66,69.66,1
20191201|2019-05-19 22:30,20,69.84,69.84,69.84,69.84,1
20191201|2019-05-20 02:00,20,69.75,69.75,69.75,69.75,1
20191201|2019-05-20 03:00,20,69.63,69.63,69.63,69.63,1
20191201|2019-05-20 03:30,20,69.34,69.34,69.34,69.34,1
20191201|2019-05-20 05:00,20,69.17,69.17,69.17,69.17,1
20191201|2019-05-20 06:00,20,69.22,69.22,69.22,69.22,11
20191201|2019-05-20 07:00,20,69.12,69.18,69.12,69.16,4
20191201|2019-05-20 07:30,20,68.95,68.95,68.84,68.84,2
20191201|2019-05-20 08:00,20,68.8,69.21,68.74,69.21,19
20191201|2019-05-20 08:30,20,69.25,69.25,69.24,69.24,17
20191201|2019-05-20 09:00,20,69.15,69.54,69.15,69.5,62
20191201|2019-05-20 09:30,20,69.49,69.62,69.48,69.48,40
20191201|2019-05-20 10:00,20,69.4,69.56,69.4,69.4,26
20191201|2019-05-20 10:30,20,69.23,69.23,69.23,69.23,1
20191201|2019-05-20 11:00,20,69.21,69.21,69.13,69.13,5
20191201|2019-05-20 11:30,20,69.21,69.21,69.15,69.15,3
20191201|2019-05-20 12:00,20,69.09,69.09,69.09,69.09,1
20191201|2019-05-20 12:30,20,68.72,68.72,68.69,68.69,3
20191201|2019-05-20 13:00,20,68.74,68.94,68.74,68.94,10
20191201|2019-05-20 13:30,20,69.02,69.02,69.02,69.02,2
20191201|2019-05-20 14:00,20,69.02,69.02,69.02,69.02,1
20191201|2019-05-20 14:30,20,69.01,69.01,69.01,69.01,1
20191201|2019-05-20 21:30,21,69.16,69.16,69.11,69.11,4
20191201|2019-05-21 01:30,21,69.12,69.12,69.12,69.12,1
20191201|2019-05-21 02:00,21,69.25,69.25,69.12,69.12,4
20191201|2019-05-21 02:30,21,69.04,69.04,69.04,69.04,1
20191201|2019-05-21 03:30,21,68.95,68.95,68.81,68.9,5
20191201|2019-05-21 04:00,21,68.81,68.81,68.81,68.81,1
20191201|2019-05-21 04:30,21,68.97,69.05,68.97,69.05,2
20191201|2019-05-21 05:00,21,69.2,69.28,69.2,69.28,4
20191201|2019-05-21 05:30,21,69.36,69.36,69.36,69.36,1
20191201|2019-05-21 06:00,21,69.29,69.29,69.27,69.27,3
20191201|2019-05-21 06:30,21,69.15,69.15,69.15,69.15,1
20191201|2019-05-21 07:00,21,69.25,69.25,69.15,69.19,3
20191201|2019-05-21 07:30,21,69.21,69.23,69.12,69.12,4
20191201|2019-05-21 08:00,21,69.21,69.21,68.94,68.94,12
20191201|2019-05-21 08:30,21,68.93,68.95,68.9,68.95,11
20191201|2019-05-21 09:00,21,68.98,69.15,68.98,69.12,11
20191201|2019-05-21 09:30,21,69.23,69.25,69.04,69.04,8
20191201|2019-05-21 10:00,21,68.97,69.03,68.94,68.97,5
20191201|2019-05-21 10:30,21,69.06,69.06,68.79,68.79,4
20191201|2019-05-21 11:30,21,68.87,68.95,68.87,68.94,7
20191201|2019-05-21 12:00,21,68.94,69.03,68.94,69.03,3
20191201|2019-05-21 12:30,21,69.03,69.03,69.03,69.03,2
20191201|2019-05-21 13:00,21,69.02,69.05,68.91,69.05,10
20191201|2019-05-21 15:30,21,68.89,68.89,68.89,68.89,1
20191201|2019-05-22 00:00,22,68.53,68.55,68.53,68.55,2
20191201|2019-05-22 02:30,22,68.57,68.57,68.57,68.57,4
20191201|2019-05-22 06:30,22,68.57,68.57,68.57,68.57,1
20191201|2019-05-22 07:00,22,68.48,68.48,68.44,68.44,2
20191201|2019-05-22 08:00,22,68.27,68.37,68.27,68.37,3
20191201|2019-05-22 08:30,22,68.52,68.58,68.48,68.58,6
20191201|2019-05-22 09:00,22,68.69,68.69,68.49,68.57,7
20191201|2019-05-22 09:30,22,68.46,68.46,67.84,67.87,25
20191201|2019-05-22 10:00,22,67.87,67.9,67.8,67.8,16
20191201|2019-05-22 10:30,22,67.63,67.63,67.25,67.36,9
20191201|2019-05-22 11:00,22,67.44,67.44,67.34,67.34,3
20191201|2019-05-22 11:30,22,67.25,67.32,67.25,67.32,2
20191201|2019-05-22 12:00,22,67.31,67.31,67.31,67.31,2
20191201|2019-05-22 12:30,22,67.38,67.47,67.37,67.47,44
20191201|2019-05-22 13:00,22,67.52,67.59,67.52,67.59,22
20191201|2019-05-22 13:30,22,67.51,67.51,67.51,67.51,3
20191201|2019-05-22 14:00,22,67.42,67.44,67.42,67.44,22
20191201|2019-05-22 14:30,22,67.41,67.41,67.41,67.41,1
20191201|2019-05-23 00:30,23,67,67.05,67,67.05,2
20191201|2019-05-23 01:00,23,67.03,67.03,67.03,67.03,1
20191201|2019-05-23 01:30,23,67.1,67.1,67.1,67.1,1
20191201|2019-05-23 02:00,23,67.19,67.19,67.19,67.19,1
20191201|2019-05-23 03:00,23,67.2,67.27,67.12,67.14,23
20191201|2019-05-23 03:30,23,67.09,67.19,67.09,67.16,9
20191201|2019-05-23 04:00,23,67.02,67.04,66.84,66.84,8
20191201|2019-05-23 04:30,23,66.62,66.62,66.6,66.6,5
20191201|2019-05-23 05:00,23,66.59,66.65,66.59,66.65,24
20191201|2019-05-23 05:30,23,66.64,66.66,66.62,66.66,5
20191201|2019-05-23 06:00,23,66.66,66.68,66.66,66.67,3
20191201|2019-05-23 06:30,23,66.66,66.67,66.66,66.67,2
20191201|2019-05-23 07:00,23,66.56,66.56,66.16,66.17,32
20191201|2019-05-23 07:30,23,66.13,66.5,66.13,66.37,22
20191201|2019-05-23 08:00,23,65.97,66.01,65.71,65.83,20
20191201|2019-05-23 08:30,23,65.69,65.79,64.95,64.95,25
20191201|2019-05-23 09:00,23,64.98,65.13,64.31,64.56,158
20191201|2019-05-23 09:30,23,64.47,64.88,64.43,64.58,65
20191201|2019-05-23 10:00,23,64.4,64.6,64.4,64.59,17
20191201|2019-05-23 10:30,23,64.44,64.53,64.03,64.03,37
20191201|2019-05-23 11:00,23,64.02,64.36,64.02,64.23,31
20191201|2019-05-23 11:30,23,64.11,64.11,63.86,63.86,2
20191201|2019-05-23 12:00,23,63.85,63.85,63.63,63.63,4
20191201|2019-05-23 12:30,23,63.95,63.97,63.95,63.97,2
20191201|2019-05-23 13:00,23,63.85,64.09,63.85,64.04,8
20191201|2019-05-23 13:30,23,64.04,64.04,64.04,64.04,1
20191201|2019-05-23 14:00,23,63.94,64,63.94,63.96,9
20191201|2019-05-23 14:30,23,64.04,64.11,64.04,64.11,6
20191201|2019-05-23 15:30,23,64.28,64.28,64.28,64.28,3
20191201|2019-05-23 17:00,24,64.35,64.35,64.35,64.35,1
20191201|2019-05-23 19:00,24,64.37,64.37,64.37,64.37,1
20191201|2019-05-23 20:00,24,64.5,64.5,64.5,64.5,1
20191201|2019-05-23 20:30,24,64.72,64.72,64.72,64.72,1
20191201|2019-05-24 00:00,24,65.02,65.03,65.02,65.03,7
20191201|2019-05-24 02:00,24,64.76,64.76,64.76,64.76,1
20191201|2019-05-24 02:30,24,64.92,64.93,64.92,64.93,3
20191201|2019-05-24 03:30,24,65,65.04,65,65.04,2
20191201|2019-05-24 04:00,24,65.02,65.1,65.02,65.1,3
20191201|2019-05-24 04:30,24,64.95,64.95,64.89,64.89,2
20191201|2019-05-24 05:00,24,64.91,64.91,64.88,64.89,31
20191201|2019-05-24 05:30,24,64.83,64.93,64.83,64.93,6
20191201|2019-05-24 06:30,24,64.94,65,64.94,65,14
20191201|2019-05-24 07:00,24,64.82,64.91,64.82,64.91,4
20191201|2019-05-24 07:30,24,65.1,65.12,65.1,65.12,2
20191201|2019-05-24 08:00,24,65.14,65.3,65.02,65.03,11
20191201|2019-05-24 08:30,24,64.98,64.98,64.8,64.8,2
20191201|2019-05-24 09:00,24,64.58,64.67,64.57,64.57,65
20191201|2019-05-24 09:30,24,64.48,64.48,63.92,63.92,18
20191201|2019-05-24 10:00,24,63.96,64.25,63.96,64.25,4
20191201|2019-05-24 10:30,24,64.46,64.48,64.3,64.33,16
20191201|2019-05-24 12:00,24,64.62,64.81,64.62,64.77,10
20191201|2019-05-24 12:30,24,64.8,64.8,64.8,64.8,5
20191201|2019-05-24 13:00,24,64.88,64.88,64.88,64.88,1
20191201|2019-05-24 13:30,24,65.05,65.09,65.05,65.09,2
20191201|2019-05-24 14:00,24,65.23,65.23,65.23,65.23,3
20191201|2019-05-24 14:30,24,65.25,65.3,65.25,65.3,7
20191201|2019-05-24 15:30,24,65.48,65.55,65.48,65.55,130